1580774400000|2020-02-04 00:00:00|12998|12996.2|12992.2|12990.5|12998.1|12996.4|12991.7|12990|307
1580774700000|2020-02-04 00:05:00|12992.3|12990.6|12991.1|12990.2|12992.3|12990.7|12990.1|12988.5|269
1580775000000|2020-02-04 00:10:00|12991|12990.1|12990.7|12989.8|12992.2|12990.6|12990.4|12989.5|172
1580775300000|2020-02-04 00:15:00|12990.9|12990|12990.6|12988.9|12991.3|12990.2|12989.8|12988.5|149
1580775600000|2020-02-04 00:20:00|12990.7|12989|12990.4|12988.7|12992.5|12991.6|12989.8|12988.6|274
1580775900000|2020-02-04 00:25:00|12990.3|12988.6|12989.7|12988|12991.4|12990|12989.2|12987.6|197
1580776200000|2020-02-04 00:30:00|12990.1|12988.4|12994.5|12992.8|12994.6|12993|12988.7|12987.4|409
1580776500000|2020-02-04 00:35:00|12994.6|12992.9|12993.5|12991.8|12995.1|12993.4|12992.9|12991.6|201
1580776800000|2020-02-04 00:40:00|12993.6|12991.9|12994|12992.3|12994.7|12993.4|12993|12991.8|173
1580777100000|2020-02-04 00:45:00|12994.1|12992.4|12993.1|12992.2|12994.8|12993.3|12992.9|12991.7|225
1580777400000|2020-02-04 00:50:00|12993.6|12991.9|12992.3|12990.6|12993.6|12992.3|12991.6|12990.3|202
1580777700000|2020-02-04 00:55:00|12992.4|12990.7|12992.1|12991.2|12994.6|12993.2|12991.9|12990.5|350
1580778000000|2020-02-04 01:00:00|12992.5|12990.8|12992.4|12990.7|12993.6|12992.3|12991.6|12989.9|418
1580778300000|2020-02-04 01:05:00|12992.5|12990.8|12988.9|12988|12992.6|12991.2|12988.7|12987.8|284
1580778600000|2020-02-04 01:10:00|12988.8|12987.9|12987.5|12985.8|12989.5|12988|12986|12984.3|459
1580778900000|2020-02-04 01:15:00|12987.4|12985.7|12986.1|12984.4|12987.5|12985.8|12985.2|12983.7|419
1580779200000|2020-02-04 01:20:00|12986.2|12984.5|12984.9|12984|12988|12986.5|12984.7|12983.5|252
1580779500000|2020-02-04 01:25:00|12984.8|12983.9|12983.2|12982.3|12986.1|12984.4|12982|12980.6|323
1580779800000|2020-02-04 01:30:00|12983.3|12982.4|12984.3|12982.6|12984.7|12983.3|12983.1|12981.9|317
1580780100000|2020-02-04 01:35:00|12984.5|12982.8|12989.4|12987.7|12990.6|12989.3|12983.8|12982.6|438
1580780400000|2020-02-04 01:40:00|12989.5|12987.8|12989|12987.3|12989.7|12988.3|12986.3|12985|309
1580780700000|2020-02-04 01:45:00|12988.9|12987.2|12989.2|12988.3|12990.5|12989.2|12988.9|12987.2|264
1580781000000|2020-02-04 01:50:00|12989.1|12988.2|12991.5|12989.8|12993.6|12992.2|12989.1|12987.9|319
1580781300000|2020-02-04 01:55:00|12991.4|12989.7|12991.4|12989.7|12993|12991.6|12990.5|12989.2|379
1580781600000|2020-02-04 02:00:00|12991.5|12989.8|12986.5|12984.8|12991.5|12990.2|12985.9|12984.5|370
1580781900000|2020-02-04 02:05:00|12986.4|12984.7|12985|12984.1|12986.5|12984.9|12984.8|12983.5|265
1580782200000|2020-02-04 02:10:00|12985.1|12984.2|12986.7|12985|12986.7|12985.4|12983.6|12982|334
1580782500000|2020-02-04 02:15:00|12986.2|12985.3|12989.8|12988.1|12990|12988.7|12986|12984.7|353
1580782800000|2020-02-04 02:20:00|12989.7|12988|12989.3|12988.4|12990.6|12989.6|12988.4|12987.1|431
1580783100000|2020-02-04 02:25:00|12989.7|12988|12990.4|12989.5|12990.7|12989.6|12989.3|12987.9|227
1580783400000|2020-02-04 02:30:00|12990.5|12989.6|12992.1|12991.2|12992.6|12991.6|12990.5|12989.6|244
1580783700000|2020-02-04 02:35:00|12992|12991.1|12991.4|12990.5|12993.2|12992.3|12991.1|12990.2|212
1580784000000|2020-02-04 02:40:00|12991.3|12990.4|12992.7|12991|12992.7|12991.4|12991|12989.8|181
1580784300000|2020-02-04 02:45:00|12992.6|12990.9|12992.3|12991.4|12993.7|12992.4|12992.2|12990.9|223
1580784600000|2020-02-04 02:50:00|12992.2|12991.3|12993.3|12992.4|12993.7|12992.5|12992.2|12990.8|271
1580784900000|2020-02-04 02:55:00|12993.4|12992.5|12993.3|12992.4|12994.6|12993.1|12992.4|12990.8|209
1580785200000|2020-02-04 03:00:00|12993.6|12992.7|12994.3|12993.4|12994.7|12993.6|12993.2|12992.3|228
1580785500000|2020-02-04 03:05:00|12994.2|12993.3|12993.1|12992.2|12995.5|12994.1|12992.9|12991.4|261
1580785800000|2020-02-04 03:10:00|12993|12992.1|12993.9|12992.2|12994.4|12993.2|12992.6|12991.3|160
1580786100000|2020-02-04 03:15:00|12994.1|12992.4|12993.5|12991.8|12994.3|12992.8|12992.5|12991.3|256
1580786400000|2020-02-04 03:20:00|12993.4|12991.7|12994.1|12993.2|12994.1|12993.2|12992.6|12991.2|125
1580786700000|2020-02-04 03:25:00|12994|12993.1|12994.4|12992.7|12994.6|12993.3|12993.4|12992.4|138
1580787000000|2020-02-04 03:30:00|12994.5|12992.8|12996.7|12995.8|12998.6|12997.2|12994.3|12992.7|538
1580787300000|2020-02-04 03:35:00|12997.1|12995.4|12999.1|12997.4|13000.1|12999.1|12996.2|12995|690
1580787600000|2020-02-04 03:40:00|12999|12997.3|13001.9|13001|13002.6|13001.2|12998.3|12997.1|520
1580787900000|2020-02-04 03:45:00|13002|13001.1|12999.9|12999|13003|13002.1|12999.7|12998.8|355
1580788200000|2020-02-04 03:50:00|12999.7|12998.8|13000.9|13000|13001.6|13000.3|12997.8|12996.8|244
1580788500000|2020-02-04 03:55:00|13001|13000.1|13000|12999.1|13001.3|13000.2|12998.8|12997.9|199
1580788800000|2020-02-04 04:00:00|12999.9|12999|13001.1|13000.2|13001.2|13000.2|12999.3|12998.4|174
1580789100000|2020-02-04 04:05:00|13001|13000.1|13002|13001.1|13002.2|13001.3|13000.5|12999.6|262
1580789400000|2020-02-04 04:10:00|13001.9|13001|13004.2|13003.3|13005.5|13004.4|13001.9|13001|232
1580789700000|2020-02-04 04:15:00|13004.3|13003.4|13004.1|13003.2|13004.9|13003.9|13003.9|13002.9|140
1580790000000|2020-02-04 04:20:00|13004|13003.1|13006.1|13004.4|13006.4|13005.5|13003.9|13003|141
1580790300000|2020-02-04 04:25:00|13006.2|13004.5|13008|13007.1|13009.4|13008.3|13005.2|13004.3|304
1580790600000|2020-02-04 04:30:00|13008.1|13007.2|13011.1|13010.2|13011.2|13010.3|13006.7|13005.7|482
1580790900000|2020-02-04 04:35:00|13011.2|13010.3|13013.1|13012.2|13014.5|13013.3|13010.9|13009.9|429
1580791200000|2020-02-04 04:40:00|13013|13012.1|13014|13013.1|13014.6|13013.5|13013|13012.1|153
1580791500000|2020-02-04 04:45:00|13014.1|13013.2|13014.2|13013.3|13014.9|13014|13013.2|13012.1|353
1580791800000|2020-02-04 04:50:00|13014.1|13013.2|13010.5|13009.6|13014.3|13013.3|13010.4|13009|291
1580792100000|2020-02-04 04:55:00|13010.4|13009.5|13007.9|13007|13011.7|13010.4|13007.2|13006|302
1580792400000|2020-02-04 05:00:00|13008|13007.1|13010.2|13009.3|13011.5|13010.3|13006.5|13005.2|321
1580792700000|2020-02-04 05:05:00|13010.3|13009.4|13011.4|13010.5|13012.1|13010.8|13009.9|13008.7|299
1580793000000|2020-02-04 05:10:00|13011.3|13010.4|13010.6|13009.7|13011.7|13010.5|13010.2|13009.2|198
1580793300000|2020-02-04 05:15:00|13010.5|13009.6|13010.3|13009.4|13011.6|13010.7|13010.2|13008.9|311
1580793600000|2020-02-04 05:20:00|13010.4|13009.5|13014.8|13013.9|13016.7|13015.8|13010.3|13009.4|436
1580793900000|2020-02-04 05:25:00|13014.9|13014|13014.5|13013.6|13015|13014.1|13013.4|13012.1|226
1580794200000|2020-02-04 05:30:00|13014.6|13013.7|13022.3|13021.4|13023.1|13022.2|13014.6|13013.7|445
1580794500000|2020-02-04 05:35:00|13022.1|13021.2|13017.2|13016.3|13024|13023.1|13016.5|13015.2|436
1580794800000|2020-02-04 05:40:00|13017.1|13016.2|13018.5|13017.6|13018.9|13017.7|13016.2|13014.8|263
1580795100000|2020-02-04 05:45:00|13018.4|13017.5|13017.2|13016.3|13019.2|13018.3|13017.1|13016|310
1580795400000|2020-02-04 05:50:00|13017.3|13016.4|13016.2|13015.3|13017.4|13016.5|13014|13013.1|268
1580795700000|2020-02-04 05:55:00|13016|13015.1|13014.1|13013.2|13016.6|13015.7|13013.1|13012.2|332
1580796000000|2020-02-04 06:00:00|13014|13013.1|13019.1|13018.2|13021.3|13019.6|13012.4|13011.4|529
1580796300000|2020-02-04 06:05:00|13019|13018.1|13019.7|13018.8|13020.9|13019.6|13018.7|13017.5|272
1580796600000|2020-02-04 06:10:00|13019.8|13018.9|13020|13019.1|13020.8|13019.6|13018.3|13017|378
1580796900000|2020-02-04 06:15:00|13019.8|13018.9|13019.4|13018.5|13020.1|13019.2|13018.8|13017.5|160
1580797200000|2020-02-04 06:20:00|13019.3|13018.4|13018.1|13017.2|13019.4|13018.5|13017|13015.7|234
1580797500000|2020-02-04 06:25:00|13018|13017.1|13017.9|13017|13020.2|13019.3|13017|13016.1|291
1580797800000|2020-02-04 06:30:00|13018|13017.1|13016.8|13015.9|13018.1|13017.2|13015.2|13014.3|419
1580798100000|2020-02-04 06:35:00|13016.4|13015.5|13014.9|13014|13016.9|13016|13014.7|13013.3|415
1580798400000|2020-02-04 06:40:00|13014.8|13013.9|13007.9|13007|13014.9|13014|13007.7|13006.8|589
1580798700000|2020-02-04 06:45:00|13007.7|13006.8|12998.2|12996.5|13008.1|13007.2|12997.3|12996.2|768
1580799000000|2020-02-04 06:50:00|12998.3|12996.6|13003.4|13001.7|13003.6|13002.3|12997.4|12996.5|512
1580799300000|2020-02-04 06:55:00|13003.5|13001.8|12996.2|12995.3|13003.5|13002.4|12996.1|12994.9|448
1580799600000|2020-02-04 07:00:00|12996.6|12994.9|12988.9|12987.2|12996.6|12995.7|12985.6|12984.2|964
1580799900000|2020-02-04 07:05:00|12988.8|12987.1|12985.7|12984.8|12989|12987.9|12983.8|12982.7|699
1580800200000|2020-02-04 07:10:00|12985.6|12984.7|12982|12981.1|12988|12987.1|12979.9|12979|863
1580800500000|2020-02-04 07:15:00|12981.8|12980.9|12984.1|12983.2|12985.6|12984.4|12981.8|12980.6|542
1580800800000|2020-02-04 07:20:00|12984.2|12983.3|12984.4|12983.5|12987.5|12986.4|12983.3|12982.4|446
1580801100000|2020-02-04 07:25:00|12984.3|12983.4|12967.2|12966.3|12984.4|12983.5|12963.4|12961.7|1578
1580801400000|2020-02-04 07:30:00|12967.3|12966.4|12966|12965.1|12968.6|12967.6|12956.5|12955.2|1128
1580801700000|2020-02-04 07:35:00|12966.1|12965.2|12961|12960.1|12967|12966.1|12958.5|12957.6|632
1580802000000|2020-02-04 07:40:00|12960.9|12960|12950.2|12949.3|12961|12960.1|12945.2|12943.7|1295
1580802300000|2020-02-04 07:45:00|12950.3|12949.4|12949.6|12948.7|12954.1|12953.2|12945.5|12944.3|924
1580802600000|2020-02-04 07:50:00|12949.7|12948.8|12951.1|12950.2|12951.7|12950.8|12947|12945.7|495
1580802900000|2020-02-04 07:55:00|12951.2|12950.3|12946.1|12945.2|12951.7|12950.8|12941.9|12941|722
1580803200000|2020-02-04 08:00:00|12946|12945.1|12956.8|12955.9|12958.2|12957.3|12945.9|12945|1158
1580803500000|2020-02-04 08:05:00|12956.9|12956|12959.3|12958.4|12962.1|12961.2|12955.6|12954.7|1157
1580803800000|2020-02-04 08:10:00|12959.4|12958.5|12961.8|12960.1|12962.2|12961.2|12955.8|12954.9|1087
1580804100000|2020-02-04 08:15:00|12961.7|12960|12968.3|12966.6|12970.7|12969.8|12961.1|12960|959
1580804400000|2020-02-04 08:20:00|12968|12967.1|12968.7|12967.8|12973.2|12972.2|12963.7|12962.8|994
1580804700000|2020-02-04 08:25:00|12968.5|12967.6|12969.6|12968.7|12971.8|12970.9|12963.9|12963|971
1580805000000|2020-02-04 08:30:00|12969.7|12968.8|12961.7|12960.8|12970|12969.1|12960.8|12959.9|829
1580805300000|2020-02-04 08:35:00|12961.8|12960.9|12972.4|12971.5|12972.4|12971.5|12961.2|12960.3|690
1580805600000|2020-02-04 08:40:00|12972.9|12972|12974|12973.1|12978.3|12977.4|12972.2|12971.3|723
1580805900000|2020-02-04 08:45:00|12973.9|12973|12969|12968.1|12975.1|12974.2|12967|12966.1|511
1580806200000|2020-02-04 08:50:00|12968.9|12968|12972.5|12970.8|12974|12973.1|12965.7|12964.8|737
1580806500000|2020-02-04 08:55:00|12972.6|12970.9|12987.7|12986.8|12989.8|12988.6|12971.2|12970.2|1097
1580806800000|2020-02-04 09:00:00|12987.6|12986.7|12988|12987.1|12988|12987.1|12981.1|12980.2|798
1580807100000|2020-02-04 09:05:00|12988.1|12987.2|12998.6|12997.7|13001.3|13000.2|12987.8|12986.9|1342
1580807400000|2020-02-04 09:10:00|12998.7|12997.8|12991.9|12991|12998.7|12997.8|12991.8|12990.9|668
1580807700000|2020-02-04 09:15:00|12991.8|12990.9|12989|12988.1|12992.1|12991.2|12985.9|12985|712
1580808000000|2020-02-04 09:20:00|12989.1|12988.2|12994|12992.3|12994.7|12993.4|12987.8|12986.9|555
1580808300000|2020-02-04 09:25:00|12993.9|12992.2|12996.9|12993|12998|12995.9|12991.8|12990.9|569
1580808600000|2020-02-04 09:30:00|12997.4|12992.8|12993.7|12992.8|13001.9|13001|12993|12991.1|1036
1580808900000|2020-02-04 09:35:00|12993.8|12992.9|13009.7|13008.8|13013.2|13012.3|12993.7|12992.8|1269
1580809200000|2020-02-04 09:40:00|13009.8|13008.9|13007|13006.1|13011|13010.1|13001.3|12999.1|1048
1580809500000|2020-02-04 09:45:00|13007.1|13006.2|13013|13012.1|13020.3|13018.9|13006.6|13005.6|1173
1580809800000|2020-02-04 09:50:00|13013.2|13012.3|13018.8|13017.9|13021.3|13020|13012.4|13011.5|988
1580810100000|2020-02-04 09:55:00|13018.9|13018|13016.8|13015.9|13026.6|13024.9|13014.5|13013.6|1436
1580810400000|2020-02-04 10:00:00|13017.2|13015.5|13008.4|13007.5|13018|13017.1|13008.2|13007.3|967
1580810700000|2020-02-04 10:05:00|13008.5|13007.6|13012.4|13011.5|13013.5|13012.6|13006.7|13005.8|803
1580811000000|2020-02-04 10:10:00|13012.8|13011.1|13013.5|13012.6|13014.7|13013.8|13008.3|13007.4|662
1580811300000|2020-02-04 10:15:00|13013.6|13012.7|13010.7|13009.8|13018.8|13017.9|13010.7|13009.8|684
1580811600000|2020-02-04 10:20:00|13010.8|13009.9|13005.7|13004.8|13012.1|13011.2|13005.7|13004.8|587
1580811900000|2020-02-04 10:25:00|13005.8|13004.9|13010|13009.1|13011.7|13010.8|13005.7|13004.8|598
1580812200000|2020-02-04 10:30:00|13010.1|13009.2|13008|13007.1|13011.8|13010.9|13007.5|13006.6|478
1580812500000|2020-02-04 10:35:00|13008.1|13007.2|13002.8|13001.9|13008.9|13008|13001.3|13000.4|621
1580812800000|2020-02-04 10:40:00|13002.9|13002|13010.6|13009.7|13010.7|13009.8|13002.6|13001.1|682
1580813100000|2020-02-04 10:45:00|13010.7|13009.8|13006.4|13005.5|13010.7|13009.8|13004.7|13003.8|534
1580813400000|2020-02-04 10:50:00|13006.3|13005.4|13005.3|13004.4|13007.2|13006.3|13003.6|13002.7|433
1580813700000|2020-02-04 10:55:00|13005.1|13004.2|13007.4|13006.5|13011.6|13010.7|13003.9|13003|521
1580814000000|2020-02-04 11:00:00|13006.9|13006|13010.6|13009.7|13011.8|13010.9|13004.7|13003.8|615
1580814300000|2020-02-04 11:05:00|13010.5|13009.6|13006.9|13006|13010.5|13009.6|13005.5|13004.6|502
1580814600000|2020-02-04 11:10:00|13006.8|13005.9|13007.5|13006.6|13009|13008.1|13005.5|13004.6|482
1580814900000|2020-02-04 11:15:00|13007.4|13006.5|13012.7|13011.8|13013.6|13012.7|13006.3|13005.4|544
1580815200000|2020-02-04 11:20:00|13012.8|13011.9|13013.9|13013|13017.1|13016.2|13012.8|13011.9|456
1580815500000|2020-02-04 11:25:00|13014|13013.1|13010.5|13009.6|13014.2|13013.3|13010.2|13009.3|438
1580815800000|2020-02-04 11:30:00|13010.6|13009.7|13007.9|13007|13010.6|13009.7|13007.6|13006.7|364
1580816100000|2020-02-04 11:35:00|13007.8|13006.9|13008|13007.1|13008.8|13007.9|13005.1|13004.2|443
1580816400000|2020-02-04 11:40:00|13007.9|13007|13010.8|13009.9|13011.4|13010.5|13006.4|13005.5|486
1580816700000|2020-02-04 11:45:00|13010.9|13010|13009.8|13008.9|13013.2|13012.1|13008.7|13007.8|440
1580817000000|2020-02-04 11:50:00|13009.6|13008.7|13006|13005.1|13009.6|13008.7|13005|13004.1|427
1580817300000|2020-02-04 11:55:00|13006.1|13005.2|13013.8|13012.9|13015.2|13014.3|13005.5|13004.6|681
1580817600000|2020-02-04 12:00:00|13013.9|13013|13010.7|13009|13015|13014.1|13009.9|13009|612
1580817900000|2020-02-04 12:05:00|13010.9|13009.2|13015.2|13014.3|13016.6|13015.2|13009.3|13008.4|754
1580818200000|2020-02-04 12:10:00|13015.1|13014.2|13021.1|13020.2|13023.1|13022.2|13014.7|13013.8|883
1580818500000|2020-02-04 12:15:00|13021|13020.1|13020.5|13019.6|13021.8|13020.9|13016.8|13015.9|649
1580818800000|2020-02-04 12:20:00|13020.4|13019.5|13020.9|13020|13023.1|13022.2|13019.8|13018.9|601
1580819100000|2020-02-04 12:25:00|13020.7|13019.8|13018.6|13017.7|13022.1|13021.2|13018.5|13017.6|763
1580819400000|2020-02-04 12:30:00|13018.5|13017.6|13015.6|13014.7|13020.4|13019.5|13015|13014.1|655
1580819700000|2020-02-04 12:35:00|13015.7|13014.8|13013.6|13012.7|13017.1|13016.2|13011.4|13010.5|827
1580820000000|2020-02-04 12:40:00|13013.7|13012.8|13010.8|13009.9|13016.1|13015.2|13009.8|13008.9|807
1580820300000|2020-02-04 12:45:00|13010.7|13009.8|13010.7|13009.8|13011.5|13010.6|13008.8|13007.9|718
1580820600000|2020-02-04 12:50:00|13010.8|13009.9|13009.7|13008.8|13012.9|13012|13008.7|13007.8|700
1580820900000|2020-02-04 12:55:00|13009.6|13008.7|13012.3|13011.4|13013.3|13012.4|13009.4|13008.5|698
1580821200000|2020-02-04 13:00:00|13012.1|13011.2|13012.6|13011.7|13014.3|13013.4|13009.6|13008.7|959
1580821500000|2020-02-04 13:05:00|13012.7|13011.8|13014.4|13013.5|13014.8|13013.9|13011.3|13010.4|801
1580821800000|2020-02-04 13:10:00|13014.3|13013.4|13016.2|13015.3|13017.2|13016.3|13014.2|13013.3|876
1580822100000|2020-02-04 13:15:00|13016.1|13015.2|13021.4|13020.5|13021.8|13020.9|13015.5|13014.6|1109
1580822400000|2020-02-04 13:20:00|13021.3|13020.4|13019|13018.1|13022.4|13021.5|13018.4|13017.5|888
1580822700000|2020-02-04 13:25:00|13019.2|13018.3|13036.2|13034.5|13040|13038.3|13018.7|13017.8|1252
1580823000000|2020-02-04 13:30:00|13036.8|13035.1|13042.5|13041.6|13047.6|13046.4|13033.1|13032.2|1720
1580823300000|2020-02-04 13:35:00|13042.4|13041.5|13033.6|13032.7|13042.4|13041.5|13032.6|13031.7|1096
1580823600000|2020-02-04 13:40:00|13033.5|13032.6|13028.3|13027.4|13034.6|13033.7|13027.5|13026.6|936
1580823900000|2020-02-04 13:45:00|13028.4|13027.5|13029.5|13028.6|13035.7|13034.8|13027.3|13026.4|1065
1580824200000|2020-02-04 13:50:00|13029.8|13028.9|13034.5|13033.6|13036.2|13035.3|13027.6|13026.7|914
1580824500000|2020-02-04 13:55:00|13034.4|13033.5|13029.9|13029|13034.6|13033.7|13027.7|13026.8|979
1580824800000|2020-02-04 14:00:00|13030|13029.1|13029.8|13028.9|13034.8|13033.9|13028.6|13027.7|850
1580825100000|2020-02-04 14:05:00|13029.7|13028.8|13029.7|13028.8|13033.3|13032.4|13028.1|13027.2|837
1580825400000|2020-02-04 14:10:00|13029.8|13028.9|13030.4|13029.5|13034.5|13033.6|13028.6|13027.7|887
1580825700000|2020-02-04 14:15:00|13030.6|13029.7|13024.8|13023.9|13030.9|13030|13024.5|13023.6|903
1580826000000|2020-02-04 14:20:00|13024.7|13023.8|13024.5|13023.6|13025|13024.1|13021.8|13020.9|711
1580826300000|2020-02-04 14:25:00|13024.6|13023.7|13020.7|13019.8|13027|13026.1|13019.2|13018.3|878
1580826600000|2020-02-04 14:30:00|13020.8|13019.9|13016.6|13015.7|13021.6|13020.7|13015|13014.1|1157
1580826900000|2020-02-04 14:35:00|13016.5|13015.6|13018.7|13017.8|13019.7|13018.8|13012.7|13011.8|910
1580827200000|2020-02-04 14:40:00|13018.6|13017.7|13018.8|13017.9|13020.8|13019.9|13016.2|13015.3|770
1580827500000|2020-02-04 14:45:00|13018.7|13017.8|13020.3|13019.4|13020.8|13019.9|13015.3|13014.2|801
1580827800000|2020-02-04 14:50:00|13020.4|13019.5|13019.9|13019|13020.8|13019.9|13016.5|13015.6|682
1580828100000|2020-02-04 14:55:00|13020|13019.1|13023.2|13021.5|13024|13022.6|13019.8|13018.9|463
1580828400000|2020-02-04 15:00:00|13023.3|13021|13024.9|13024|13027|13026.1|13021.8|13020.6|768
1580828700000|2020-02-04 15:05:00|13025|13024.1|13023.7|13022.8|13026.6|13025.7|13022.8|13021.9|539
1580829000000|2020-02-04 15:10:00|13023.6|13022.7|13024.8|13023.9|13025.2|13024.3|13022.1|13021.2|569
1580829300000|2020-02-04 15:15:00|13024.7|13023.8|13030.6|13029.7|13030.7|13029.8|13023.4|13022.5|738
1580829600000|2020-02-04 15:20:00|13030.7|13029.8|13031.7|13030.8|13033.9|13033|13029.2|13028.3|574
1580829900000|2020-02-04 15:25:00|13031.6|13030.7|13026.5|13025.6|13033.9|13033|13025.8|13024.9|797
1580830200000|2020-02-04 15:30:00|13026.6|13025.7|13025.9|13025|13029.8|13028.9|13023.9|13023|855
1580830500000|2020-02-04 15:35:00|13025.8|13024.9|13032.8|13031.9|13035.6|13034.7|13025.7|13024.8|949
1580830800000|2020-02-04 15:40:00|13032.7|13031.8|13028.4|13027.5|13034.2|13033.3|13026|13025.1|998
1580831100000|2020-02-04 15:45:00|13028.5|13027.6|13031|13030.1|13033.5|13032.6|13027.4|13026.5|739
1580831400000|2020-02-04 15:50:00|13030.9|13030|13035.1|13034.2|13036.9|13036|13028|13027.1|917
1580831700000|2020-02-04 15:55:00|13035|13034.1|13026|13025.1|13035|13034.1|13020.6|13019.7|1329
1580832000000|2020-02-04 16:00:00|13025.9|13025|13026.3|13025.4|13027|13026.1|13022.8|13021.9|900
1580832300000|2020-02-04 16:05:00|13026.4|13025.5|13025|13024.1|13027.1|13026.2|13021.9|13021|829
1580832600000|2020-02-04 16:10:00|13024.9|13024|13025.7|13024.8|13027.8|13026.9|13022.6|13021.7|676
1580832900000|2020-02-04 16:15:00|13025.6|13024.7|13025.6|13024.7|13026.8|13025.9|13024.2|13023.3|400
1580833200000|2020-02-04 16:20:00|13025.5|13024.6|13023.9|13023|13026.1|13025.2|13023.7|13022.8|387
1580833500000|2020-02-04 16:25:00|13024|13023.1|13027.4|13026.5|13028.8|13027.9|13023.8|13022.9|609
1580833800000|2020-02-04 16:30:00|13027.3|13026.4|13020.3|13019.4|13028.3|13027.4|13019|13018.1|555
1580834100000|2020-02-04 16:35:00|13020.4|13019.5|13022.6|13021.7|13023.4|13022.5|13018.6|13017.7|540
1580834400000|2020-02-04 16:40:00|13022.5|13021.6|13023|13022.1|13025|13024.1|13022.3|13021.4|442
1580834700000|2020-02-04 16:45:00|13022.9|13022|13024.4|13023.5|13025.2|13024.3|13021.2|13020.3|507
1580835000000|2020-02-04 16:50:00|13024.5|13023.6|13024.3|13023.4|13026.5|13025.6|13023.6|13022.7|441
1580835300000|2020-02-04 16:55:00|13024.2|13023.3|13028.7|13027.8|13029.3|13028.4|13024.2|13023.3|408
1580835600000|2020-02-04 17:00:00|13028.6|13027.7|13029.8|13028.9|13030.6|13029.7|13027.8|13026.9|565
1580835900000|2020-02-04 17:05:00|13029.7|13028.8|13029.8|13028.9|13030.4|13029.5|13028.2|13027.3|447
1580836200000|2020-02-04 17:10:00|13029.7|13028.8|13030.9|13030|13031.5|13030.6|13029.5|13028.6|449
1580836500000|2020-02-04 17:15:00|13030.8|13029.9|13034.6|13033.7|13034.7|13033.8|13030.8|13029.9|459
1580836800000|2020-02-04 17:20:00|13034.5|13033.6|13030.2|13029.3|13034.5|13033.6|13029.9|13029|389
1580837100000|2020-02-04 17:25:00|13030.3|13029.4|13034.7|13033.8|13035.4|13034.5|13029.3|13028.4|378
1580837400000|2020-02-04 17:30:00|13034.6|13033.7|13033.6|13032.7|13034.9|13034|13032.4|13031.5|227
1580837700000|2020-02-04 17:35:00|13033.7|13032.8|13034.7|13033.8|13035.5|13034.6|13032.5|13031.6|371
1580838000000|2020-02-04 17:40:00|13034.8|13033.9|13032.3|13031.4|13034.9|13034|13031.3|13030.4|279
1580838300000|2020-02-04 17:45:00|13032.4|13031.5|13035.5|13034.6|13036|13035.1|13032.1|13031.2|271
1580838600000|2020-02-04 17:50:00|13035.4|13034.5|13034.4|13033.5|13035.8|13034.9|13034.2|13033.3|192
1580838900000|2020-02-04 17:55:00|13034.5|13033.6|13032.3|13031.4|13035.1|13034.2|13031.1|13030.2|363
1580839200000|2020-02-04 18:00:00|13032.1|13031.2|13034.7|13033.8|13034.7|13033.8|13031.3|13030.4|343
1580839500000|2020-02-04 18:05:00|13034.6|13033.7|13036.3|13035.4|13036.8|13035.9|13034.5|13033.6|280
1580839800000|2020-02-04 18:10:00|13036.4|13035.5|13039.5|13038.6|13039.6|13038.7|13036.3|13035.4|290
1580840100000|2020-02-04 18:15:00|13039.4|13038.5|13038|13037.1|13039.8|13038.9|13038|13037.1|287
1580840400000|2020-02-04 18:20:00|13037.8|13036.9|13039.5|13038.6|13039.7|13038.8|13037|13036.1|309
1580840700000|2020-02-04 18:25:00|13039.4|13038.5|13038|13037.1|13039.5|13038.6|13037.6|13036.7|224
1580841000000|2020-02-04 18:30:00|13037.9|13037|13038.4|13037.5|13038.8|13037.9|13036.9|13036|208
1580841300000|2020-02-04 18:35:00|13038.3|13037.4|13037.3|13036.4|13039.8|13038.9|13036.3|13035.4|302
1580841600000|2020-02-04 18:40:00|13037.4|13036.5|13040.2|13039.3|13040.4|13039.5|13037.2|13036.3|161
1580841900000|2020-02-04 18:45:00|13040.1|13039.2|13042.6|13041.7|13042.8|13041.9|13039.7|13038.8|285
1580842200000|2020-02-04 18:50:00|13042.7|13041.8|13042.2|13041.3|13044.8|13043.9|13042.1|13041.2|273
1580842500000|2020-02-04 18:55:00|13042.1|13041.2|13041.4|13040.5|13043|13042.1|13039|13038.1|397
1580842800000|2020-02-04 19:00:00|13041.5|13040.6|13041.6|13040.7|13041.8|13040.9|13040.6|13039.7|261
1580843100000|2020-02-04 19:05:00|13041.5|13040.6|13042.3|13041.4|13042.3|13041.4|13040.7|13039.8|145
1580843400000|2020-02-04 19:10:00|13042.2|13041.3|13041.2|13040.3|13042.3|13041.4|13040.6|13039.7|215
1580843700000|2020-02-04 19:15:00|13041.3|13040.4|13039.3|13038.4|13041.4|13040.5|13039.2|13038.3|191
1580844000000|2020-02-04 19:20:00|13039.4|13038.5|13039.2|13038.3|13040.6|13039.7|13039.1|13038.2|161
1580844300000|2020-02-04 19:25:00|13039.3|13038.4|13038.4|13037.5|13040.7|13039.8|13037.6|13036.7|289
1580844600000|2020-02-04 19:30:00|13038.7|13037.8|13040.2|13039.3|13041.1|13040.2|13038.4|13037.5|252
1580844900000|2020-02-04 19:35:00|13040.1|13039.2|13041.3|13040.4|13041.8|13040.9|13039.7|13038.8|170
1580845200000|2020-02-04 19:40:00|13041.4|13040.5|13040.4|13039.5|13041.5|13040.6|13039.7|13038.8|203
1580845500000|2020-02-04 19:45:00|13040.5|13039.6|13040.3|13039.4|13040.6|13039.7|13040.1|13039.2|132
1580845800000|2020-02-04 19:50:00|13040.4|13039.5|13040.3|13039.4|13040.4|13039.5|13038.9|13038|180
1580846100000|2020-02-04 19:55:00|13040.2|13039.3|13037.4|13036.5|13040.9|13040|13037.3|13036.4|403
1580846400000|2020-02-04 20:00:00|13037.5|13036.6|13037.4|13036.5|13038.6|13037.7|13037.2|13036.3|200
1580846700000|2020-02-04 20:05:00|13037.3|13036.4|13036.4|13035.5|13038.5|13037.6|13035.8|13034.9|286
1580847000000|2020-02-04 20:10:00|13036.5|13035.6|13037.1|13036.2|13038.7|13037.8|13036.4|13035.5|244
1580847300000|2020-02-04 20:15:00|13037.2|13036.3|13036.6|13035.7|13037.7|13036.8|13036.3|13035.4|195
1580847600000|2020-02-04 20:20:00|13036.5|13035.6|13036.6|13035.7|13036.7|13035.8|13035.7|13034.8|196
1580847900000|2020-02-04 20:25:00|13036.7|13035.8|13036.4|13035.5|13037.1|13036.2|13036.3|13035.4|219
1580848200000|2020-02-04 20:30:00|13036.3|13035.4|13036.4|13035.5|13037.8|13036.9|13035.7|13034.8|282
1580848500000|2020-02-04 20:35:00|13036.3|13035.4|13034.7|13033.8|13036.4|13035.5|13034.5|13033.6|241
1580848800000|2020-02-04 20:40:00|13034.6|13033.7|13032.9|13032|13035.2|13034.3|13031.7|13030.8|420
1580849100000|2020-02-04 20:45:00|13032.8|13031.9|13031.8|13030.9|13034.7|13033.8|13031.3|13030.4|342
1580849400000|2020-02-04 20:50:00|13031.9|13031|13032.7|13031.8|13033.8|13032.9|13031.9|13031|256
1580849700000|2020-02-04 20:55:00|13032.8|13031.9|13034.1|13033.2|13034.7|13033.8|13032.5|13031.6|271
1580850000000|2020-02-04 21:00:00|13034|13033.1|13033|13032.1|13034.3|13033.4|13032.7|13031.8|219
1580850300000|2020-02-04 21:05:00|13032.9|13032|13033.8|13032.9|13034.3|13033.4|13032.9|13032|128
1580850600000|2020-02-04 21:10:00|13033.9|13033|13032.8|13031.9|13033.9|13033|13031.9|13031|125
1580850900000|2020-02-04 21:15:00|13032.7|13031.8|13030.4|13029.5|13033.1|13032.2|13030|13029.1|200
1580851200000|2020-02-04 21:20:00|13030.6|13029.7|13028|13027.1|13031.3|13030.4|13027.4|13026.5|189
1580851500000|2020-02-04 21:25:00|13028.1|13027.2|13030.9|13030|13031.3|13030.4|13028|13027.1|203
1580851800000|2020-02-04 21:30:00|13030.8|13029.9|13029.9|13029|13031.4|13030|13028.8|13027.7|185
1580852100000|2020-02-04 21:35:00|13030|13029.1|13030.2|13029.3|13030.8|13029.7|13029.5|13028.3|172
1580852400000|2020-02-04 21:40:00|13030.1|13029.2|13030.7|13029|13031.2|13030|13029|13027.7|259
1580852700000|2020-02-04 21:45:00|13031|13029.3|13030.2|13028.5|13031.5|13030.1|13029.6|13028.1|310
1580853000000|2020-02-04 21:50:00|13030.3|13028.6|13033.1|13031.4|13033.3|13032|13029.7|13028.3|285
1580853300000|2020-02-04 21:55:00|13033.5|13031.7|13032.4|13029.5|13033.8|13031.9|13031.9|13029.5|336
1580853600000|2020-02-04 22:00:00|13032.5|13029.3|13036.7|13031.6|13039.2|13031.6|13032.5|13028.7|54
1580853900000|2020-02-04 22:05:00|13041.4|13031.4|13035.8|13030.4|13046.1|13037.4|13033.5|13025.9|478
1580854200000|2020-02-04 22:10:00|13035.4|13029.9|13035.7|13029.5|13037|13030.8|13033.4|13028.9|286
1580854500000|2020-02-04 22:15:00|13035.8|13029.6|13036.5|13026.5|13037.7|13029.6|13034.6|13025.7|1240
1580854800000|2020-02-04 22:20:00|13036.8|13026.8|13036.3|13027.2|13037.1|13028.4|13035.4|13026.3|644
1580855100000|2020-02-04 22:25:00|13036.1|13027.3|13034.8|13024.8|13036.8|13028.2|13033.4|13024.8|556
1580855400000|2020-02-04 22:30:00|13034.5|13026|13033.7|13027.2|13036.8|13028.7|13033.2|13025.4|1326
1580855700000|2020-02-04 22:35:00|13034.2|13027|13034|13028.4|13035.6|13029|13033.3|13026.8|911
1580856000000|2020-02-04 22:40:00|13034.2|13027.9|13034.3|13027.4|13035.5|13028.6|13033.4|13026.5|344
1580856300000|2020-02-04 22:45:00|13034.9|13027.5|13034.1|13028.2|13035.2|13028.9|13032.4|13026.7|570
1580856600000|2020-02-04 22:50:00|13033.8|13028.5|13034.5|13028.1|13035|13029.1|13033.2|13027.1|499
1580856900000|2020-02-04 22:55:00|13034.6|13028.2|13034.4|13026.6|13035.1|13029.1|13033.3|13026.4|546
1580857200000|2020-02-04 23:00:00|13034.8|13025.2|13032.1|13030.2|13035.2|13031.2|13030.6|13025.2|609
1580857500000|2020-02-04 23:05:00|13032.2|13030.3|13032.4|13030.7|13033.6|13030.9|13032|13030|270
1580857800000|2020-02-04 23:10:00|13032.5|13030.8|13030.9|13029.2|13033|13031.2|13030.9|13028.3|245
1580858100000|2020-02-04 23:15:00|13031|13029.1|13032.5|13030.8|13032.5|13030.8|13030.9|13029.1|275
1580858400000|2020-02-04 23:20:00|13032.6|13030.7|13032.3|13030.6|13032.6|13030.9|13031.8|13030.1|193
1580858700000|2020-02-04 23:25:00|13032.2|13030.5|13033|13032.1|13033.5|13032.4|13031.9|13030.2|155
1580859000000|2020-02-04 23:30:00|13033.1|13032.2|13033.3|13032.4|13034.1|13032.7|13032.9|13031.5|88
1580859300000|2020-02-04 23:35:00|13033.7|13032|13034.6|13032.9|13034.7|13033.4|13033.3|13031.9|100
1580859600000|2020-02-04 23:40:00|13034.5|13032.8|13032.6|13030.9|13034.6|13032.9|13032.1|13030.4|106
1580859900000|2020-02-04 23:45:00|13032.5|13030.8|13031.7|13030|13032.8|13031.1|13031.5|13029.8|119
1580860200000|2020-02-04 23:50:00|13031.3|13030.4|13031.7|13030|13032.7|13031|13031.2|13029.8|109
1580860500000|2020-02-04 23:55:00|13031.6|13029.9|13031.6|13029.9|13032|13030.4|13031.2|13029.7|111
1580860800000|2020-02-05 00:00:00|13031.7|13030|13031|13030.1|13031.7|13030.7|13030.1|13029.2|220
1580861100000|2020-02-05 00:05:00|13030.9|13030|13032.2|13031.3|13032.5|13031.3|13030.8|13029.4|195
1580861400000|2020-02-05 00:10:00|13032.1|13031.2|13032.9|13032|13033.8|13032.9|13032|13031.1|158
1580861700000|2020-02-05 00:15:00|13032.8|13031.9|13032.7|13031.8|13034.1|13033|13032.7|13031.6|166
1580862000000|2020-02-05 00:20:00|13033|13031.3|13032.1|13031.2|13033.2|13032.3|13032|13030.8|134
1580862300000|2020-02-05 00:25:00|13032|13031.1|13029.1|13028.2|13032.2|13031.3|13028.9|13028|164
1580862600000|2020-02-05 00:30:00|13028.9|13028|13032|13031.1|13032.4|13031.5|13028.9|13028|263
1580862900000|2020-02-05 00:35:00|13031.9|13031|13032|13031.1|13032.2|13031.1|13030.7|13029.8|130
1580863200000|2020-02-05 00:40:00|13032.4|13030.7|13029.2|13028.3|13032.4|13030.7|13029.1|13027.8|179
1580863500000|2020-02-05 00:45:00|13029.1|13028.2|13029.1|13028.2|13030|13029.1|13027.9|13026.8|191
1580863800000|2020-02-05 00:50:00|13029.2|13028.3|13027.5|13025.8|13030.3|13029.3|13027.5|13025.8|188
1580864100000|2020-02-05 00:55:00|13027.7|13026|13028.9|13028|13029.1|13028.2|13027.5|13026|355
1580864400000|2020-02-05 01:00:00|13028.8|13027.9|13026.1|13025.2|13028.8|13027.9|13025.8|13024.7|271
1580864700000|2020-02-05 01:05:00|13026.2|13025.3|13025|13024.1|13026.2|13025.3|13025|13024.1|288
1580865000000|2020-02-05 01:10:00|13025.1|13024.2|13023.4|13021.7|13025.2|13024.3|13021.8|13020.4|239
1580865300000|2020-02-05 01:15:00|13023.3|13021.6|13025.7|13024|13026.3|13025.1|13023|13021.6|179
1580865600000|2020-02-05 01:20:00|13025.8|13024.1|13022.9|13022|13025.8|13024.3|13022.8|13021.9|214
1580865900000|2020-02-05 01:25:00|13022.8|13021.9|13022.9|13022|13024.8|13023.7|13022.6|13021.7|295
1580866200000|2020-02-05 01:30:00|13022.8|13021.9|13019.8|13018.9|13024.4|13023.5|13019.3|13018.4|443
1580866500000|2020-02-05 01:35:00|13019.7|13018.8|13021.9|13021|13022.3|13021.1|13018.7|13017.8|250
1580866800000|2020-02-05 01:40:00|13022|13021.1|13021.4|13019.7|13022.8|13021.4|13020.8|13019.4|265
1580867100000|2020-02-05 01:45:00|13021.5|13019.8|13021.7|13020|13023.2|13021.6|13021|13019.5|326
1580867400000|2020-02-05 01:50:00|13021.8|13020.1|13020.5|13018.8|13022.3|13021|13020.1|13018.8|387
1580867700000|2020-02-05 01:55:00|13020.4|13018.7|13024|13023.1|13024.6|13023.2|13018.8|13017.8|472
1580868000000|2020-02-05 02:00:00|13023.9|13023|13024.8|13023.1|13024.9|13023.6|13022.9|13021.8|289
1580868300000|2020-02-05 02:05:00|13024.9|13023.2|13021|13020.1|13024.9|13023.5|13020.4|13019.1|268
1580868600000|2020-02-05 02:10:00|13020.9|13020|13020.2|13018.5|13021.6|13020.3|13019.5|13018.3|163
1580868900000|2020-02-05 02:15:00|13020.3|13018.6|13019.3|13017.6|13021.8|13020.9|13018.9|13017.6|303
1580869200000|2020-02-05 02:20:00|13019.4|13017.7|13017|13016.1|13019.4|13018|13016.9|13015.6|227
1580869500000|2020-02-05 02:25:00|13017.1|13016.2|13013.8|13012.9|13017.6|13016.3|13013.7|13012.8|316
1580869800000|2020-02-05 02:30:00|13013.6|13012.7|13014.8|13013.1|13016.2|13015|13012.7|13011.5|437
1580870100000|2020-02-05 02:35:00|13014.7|13013|13015.5|13014.6|13016|13014.8|13013.6|13012.5|226
1580870400000|2020-02-05 02:40:00|13015.6|13014.7|13015.8|13014.9|13016.2|13015.3|13015.3|13014.3|175
1580870700000|2020-02-05 02:45:00|13015.9|13015|13017.9|13017|13018.6|13017.3|13015.8|13014.9|245
1580871000000|2020-02-05 02:50:00|13017.8|13016.9|13018|13017.1|13018.2|13017.3|13017.7|13016.8|142
1580871300000|2020-02-05 02:55:00|13018.1|13017.2|13017.9|13017|13018.5|13017.5|13017.3|13016.2|168
1580871600000|2020-02-05 03:00:00|13017.8|13016.9|13020.1|13019.2|13020.3|13019.4|13017.3|13016.3|178
1580871900000|2020-02-05 03:05:00|13020.2|13019.3|13020.9|13020|13021.4|13020.1|13020|13018.7|172
1580872200000|2020-02-05 03:10:00|13020.8|13019.9|13020.2|13019.3|13021.2|13020|13020|13018.9|199
1580872500000|2020-02-05 03:15:00|13020.1|13019.2|13021.3|13019.6|13021.4|13020.1|13019|13017.8|226
1580872800000|2020-02-05 03:20:00|13021.2|13019.5|13022|13021.1|13023.1|13021.8|13020.8|13019.5|138
1580873100000|2020-02-05 03:25:00|13022.1|13021.2|13023.3|13022.4|13023.9|13022.7|13021.8|13020.9|280
1580873400000|2020-02-05 03:30:00|13023.2|13022.3|13024|13023.1|13024.4|13023.3|13023|13022.1|171
1580873700000|2020-02-05 03:35:00|13023.9|13023|13024|13023.1|13024.2|13023.3|13023|13022.1|132
1580874000000|2020-02-05 03:40:00|13023.9|13023|13023.9|13023|13024.2|13023.3|13023.7|13022.8|86
1580874300000|2020-02-05 03:45:00|13023.8|13022.9|13024|13023.1|13025|13023.8|13023.8|13022.9|116
1580874600000|2020-02-05 03:50:00|13024.1|13023.2|13024|13023.1|13024.6|13023.4|13023.9|13022.6|127
1580874900000|2020-02-05 03:55:00|13024.1|13023.2|13022.9|13022|13024.5|13023.4|13022.8|13021.5|204
1580875200000|2020-02-05 04:00:00|13023|13022.1|13020.9|13020|13023.1|13022.2|13020.7|13019.8|133
1580875500000|2020-02-05 04:05:00|13021|13020.1|13022|13021.1|13022|13021.1|13020.5|13019.6|205
1580875800000|2020-02-05 04:10:00|13021.9|13021|13021.1|13020.2|13021.9|13021|13021.1|13020.2|120
1580876100000|2020-02-05 04:15:00|13021.2|13020.3|13022|13021.1|13022.8|13021.9|13021|13020.1|149
1580876400000|2020-02-05 04:20:00|13021.9|13021|13022.4|13021.5|13022.7|13021.8|13021.9|13021|80
1580876700000|2020-02-05 04:25:00|13022.3|13021.4|13023.6|13022.7|13023.6|13022.7|13022.3|13021.1|97
1580877000000|2020-02-05 04:30:00|13023.7|13022.8|13023.1|13022.2|13024|13023.1|13023|13021.7|120
1580877300000|2020-02-05 04:35:00|13023|13022.1|13023|13022.1|13023.2|13022.3|13022.3|13021.4|80
1580877600000|2020-02-05 04:40:00|13022.9|13022|13023|13022.1|13023.2|13022.3|13022.8|13021.9|60
1580877900000|2020-02-05 04:45:00|13023.1|13022.2|13021.1|13020.2|13023.4|13022.2|13020.8|13019.9|109
1580878200000|2020-02-05 04:50:00|13021|13020.1|13021.1|13020.2|13022|13021.1|13020.9|13019.9|153
1580878500000|2020-02-05 04:55:00|13020.9|13020|13019.1|13018.2|13021.5|13020.5|13018.9|13018|183
1580878800000|2020-02-05 05:00:00|13019|13018.1|13017.1|13016.2|13019|13018.1|13015.9|13015|188
1580879100000|2020-02-05 05:05:00|13017|13016.1|13017.1|13016.2|13017.5|13016.3|13016.9|13015.7|91
1580879400000|2020-02-05 05:10:00|13017.2|13016.3|13018.9|13018|13019|13018.1|13017|13016.1|135
1580879700000|2020-02-05 05:15:00|13018.8|13017.9|13018.9|13018|13019|13018.1|13018.7|13017.8|73
1580880000000|2020-02-05 05:20:00|13018.8|13017.9|13018.1|13017.2|13018.9|13018|13017.8|13016.9|69
1580880300000|2020-02-05 05:25:00|13018|13017.1|13018|13017.1|13019|13018.1|13017.9|13016.6|125
1580880600000|2020-02-05 05:30:00|13017.9|13017|13018.6|13017.7|13018.7|13017.8|13017.9|13017|171
1580880900000|2020-02-05 05:35:00|13018.7|13017.8|13015.7|13014.8|13018.8|13017.9|13015.6|13014.7|205
1580881200000|2020-02-05 05:40:00|13015.6|13014.7|13015.9|13015|13016.2|13015.3|13015.6|13014.7|146
1580881500000|2020-02-05 05:45:00|13015.8|13014.9|13016.9|13016|13017|13016.1|13015.7|13014.8|120
1580881800000|2020-02-05 05:50:00|13016.8|13015.9|13019|13018.1|13019.5|13018.2|13016.6|13015.7|181
1580882100000|2020-02-05 05:55:00|13018.9|13018|13018.5|13017.6|13019.1|13018.2|13017.5|13016.6|213
1580882400000|2020-02-05 06:00:00|13018.4|13017.5|13020.4|13019.5|13021.1|13020.2|13017|13015.7|279
1580882700000|2020-02-05 06:05:00|13020.5|13019.6|13020.1|13019.2|13022.4|13021.2|13019.6|13018.7|324
1580883000000|2020-02-05 06:10:00|13020|13019.1|13016.7|13015.8|13021.1|13020.2|13016.5|13015.6|282
1580883300000|2020-02-05 06:15:00|13016.6|13015.7|13018|13017.1|13018.2|13017.3|13016|13015.1|170
1580883600000|2020-02-05 06:20:00|13017.9|13017|13018.2|13017.3|13020|13019.1|13017.8|13016.9|176
1580883900000|2020-02-05 06:25:00|13018.3|13017.4|13017.9|13017|13019.2|13018.3|13017.7|13016.7|202
1580884200000|2020-02-05 06:30:00|13018|13017.1|13017.9|13017|13018.1|13017.2|13016.8|13015.9|140
1580884500000|2020-02-05 06:35:00|13018|13017.1|13018.5|13017.6|13018.5|13017.6|13017.7|13016.8|106
1580884800000|2020-02-05 06:40:00|13018.4|13017.5|13018|13017.1|13018.5|13017.6|13016.9|13015.8|156
1580885100000|2020-02-05 06:45:00|13018.1|13017.2|13018.1|13017.2|13018.3|13017.4|13017.8|13016.9|108
1580885400000|2020-02-05 06:50:00|13018|13017.1|13018|13017.1|13018.6|13017.7|13017.8|13016.7|103
1580885700000|2020-02-05 06:55:00|13018.1|13017.2|13017.8|13016.9|13019.4|13018.3|13017.8|13016.8|160
1580886000000|2020-02-05 07:00:00|13017.9|13017|13014.2|13013.3|13018|13017.1|13009.5|13008.4|616
1580886300000|2020-02-05 07:05:00|13014.3|13013.4|13016.3|13015.4|13016.8|13015.9|13014.1|13012.8|459
1580886600000|2020-02-05 07:10:00|13016.4|13015.5|13014|13013.1|13020.3|13019.3|13013|13011.8|544
1580886900000|2020-02-05 07:15:00|13014.1|13013.2|13014.1|13013.2|13015.9|13014.5|13012.5|13011.6|368
1580887200000|2020-02-05 07:20:00|13013.8|13012.9|13013.7|13012.8|13015.3|13014.4|13012.7|13011.8|284
1580887500000|2020-02-05 07:25:00|13013.8|13012.9|13013.2|13012.3|13016.5|13015.2|13013|13012.1|341
1580887800000|2020-02-05 07:30:00|13013.6|13012.7|13014|13013.1|13017|13016.1|13011.4|13010.5|453
1580888100000|2020-02-05 07:35:00|13013.9|13013|13013.4|13012.5|13015.5|13014.6|13012.8|13011.9|310
1580888400000|2020-02-05 07:40:00|13013.2|13012.3|13014.8|13013.9|13016.5|13015.1|13011|13010.1|345
1580888700000|2020-02-05 07:45:00|13014.7|13013.8|13030.6|13028.9|13036.2|13034.5|13013.7|13012.8|611
1580889000000|2020-02-05 07:50:00|13030.3|13028.6|13032.9|13032|13038.6|13037.4|13029.2|13027.5|925
1580889300000|2020-02-05 07:55:00|13033|13032.1|13037.4|13036.5|13037.6|13036.7|13030.8|13029.9|894
1580889600000|2020-02-05 08:00:00|13038|13037.1|13042.1|13041.2|13043.3|13042.4|13034.7|13033.6|1039
1580889900000|2020-02-05 08:05:00|13042|13041.1|13046.8|13045.9|13048|13047.1|13041.2|13040.3|840
1580890200000|2020-02-05 08:10:00|13046.7|13045.8|13048.1|13047.2|13049.1|13048.2|13043|13042|660
1580890500000|2020-02-05 08:15:00|13048|13047.1|13043.9|13043|13048.1|13047.2|13043.7|13042.8|482
1580890800000|2020-02-05 08:20:00|13043.8|13042.9|13044.6|13043.7|13044.9|13044|13041.1|13040.2|594
1580891100000|2020-02-05 08:25:00|13044.4|13043.5|13048.5|13047.6|13049.2|13047.9|13043.2|13042.3|725
1580891400000|2020-02-05 08:30:00|13048.6|13047.7|13042.6|13041.7|13048.8|13047.9|13041.5|13040.6|1063
1580891700000|2020-02-05 08:35:00|13042.5|13041.6|13041.1|13039.4|13044.6|13043.7|13035.8|13034.6|1864
1580892000000|2020-02-05 08:40:00|13040.7|13039.8|13045.7|13044|13046.4|13045.2|13039.5|13038.1|1656
1580892300000|2020-02-05 08:45:00|13045.8|13044.1|13048.8|13047.9|13053.4|13052.5|13045.4|13044|1356
1580892600000|2020-02-05 08:50:00|13048.7|13047.8|13050.3|13048.6|13050.9|13049.6|13046.3|13045.4|1019
1580892900000|2020-02-05 08:55:00|13050.4|13048.7|13048|13047.1|13053.5|13051.8|13047.4|13046.2|1157
1580893200000|2020-02-05 09:00:00|13048.1|13047.2|13043.9|13043|13048.8|13047.8|13040.9|13040|983
1580893500000|2020-02-05 09:05:00|13044|13043.1|13040.8|13039.9|13044.9|13044|13038.8|13037.7|853
1580893800000|2020-02-05 09:10:00|13040.9|13040|13043.8|13042.9|13044.1|13043.2|13039.4|13038.5|681
1580894100000|2020-02-05 09:15:00|13043.9|13043|13039|13038.1|13045|13044.1|13037.4|13036.5|873
1580894400000|2020-02-05 09:20:00|13039.1|13038.2|13036.9|13036|13040.9|13040|13035.7|13034.8|687
1580894700000|2020-02-05 09:25:00|13036.8|13035.9|13037.5|13033.6|13040.6|13039.7|13035|13032.3|824
1580895000000|2020-02-05 09:30:00|13037.1|13033.7|13061.9|13061|13070.6|13069.7|13037.1|13033.7|1878
1580895300000|2020-02-05 09:35:00|13062|13061.1|13059|13058.1|13065.6|13064.7|13056.7|13055.8|1258
1580895600000|2020-02-05 09:40:00|13058.9|13058|13057.3|13056.4|13060.1|13059.2|13055.5|13054.3|1068
1580895900000|2020-02-05 09:45:00|13057.2|13056.3|13060.1|13059.2|13064.3|13063.4|13057.2|13056.3|1050
1580896200000|2020-02-05 09:50:00|13060|13059.1|13068.8|13067.9|13070.4|13069.5|13059.1|13058.2|1109
1580896500000|2020-02-05 09:55:00|13068.7|13067.8|13066.7|13065.8|13070.2|13069.3|13062.9|13062|1065
1580896800000|2020-02-05 10:00:00|13066.3|13065.4|13059.2|13058.3|13066.3|13065.4|13057.5|13056.6|757
1580897100000|2020-02-05 10:05:00|13059.1|13058.2|13056.1|13055.2|13060.4|13059.5|13054.7|13053.8|573
1580897400000|2020-02-05 10:10:00|13056|13055.1|13050.3|13049.4|13056.4|13055.5|13050.1|13049.2|593
1580897700000|2020-02-05 10:15:00|13050.4|13049.5|13053.5|13052.6|13054.4|13053.5|13049.5|13048.6|543
1580898000000|2020-02-05 10:20:00|13053.6|13052.7|13047.8|13046.9|13055.1|13054.2|13047.7|13046.8|479
1580898300000|2020-02-05 10:25:00|13047.9|13047|13051.9|13051|13052.5|13051.2|13047.8|13046.9|393
1580898600000|2020-02-05 10:30:00|13051.8|13050.9|13057.8|13056.9|13058.4|13057.5|13051.7|13050.8|626
1580898900000|2020-02-05 10:35:00|13057.9|13057|13061.9|13061|13062|13061.1|13055.4|13054.5|723
1580899200000|2020-02-05 10:40:00|13062|13061.1|13060.3|13059.4|13062.5|13061.6|13055.3|13054.4|704
1580899500000|2020-02-05 10:45:00|13060.2|13059.3|13057.9|13057|13062.6|13061.4|13056.5|13055.6|702
1580899800000|2020-02-05 10:50:00|13057.8|13056.9|13054.3|13053.4|13059.3|13058.4|13053.5|13052.6|600
1580900100000|2020-02-05 10:55:00|13054.2|13053.3|13051.3|13050.4|13055.4|13054.5|13051.3|13050.4|669
1580900400000|2020-02-05 11:00:00|13051.5|13050.6|13052.1|13051.2|13052.4|13051.5|13047.9|13047|650
1580900700000|2020-02-05 11:05:00|13052.2|13051.3|13055.2|13054.3|13056|13055.1|13051.7|13050.8|571
1580901000000|2020-02-05 11:10:00|13055.1|13054.2|13051.7|13050.8|13056.4|13055.5|13049.3|13047.7|507
1580901300000|2020-02-05 11:15:00|13051.8|13050.9|13050.8|13049.9|13053.8|13052.9|13050.7|13049.8|364
1580901600000|2020-02-05 11:20:00|13050.7|13049.8|13050.9|13050|13055.7|13054.8|13050|13049.1|579
1580901900000|2020-02-05 11:25:00|13050.8|13049.9|13050.8|13049.9|13054|13053.1|13048.5|13047.6|506
1580902200000|2020-02-05 11:30:00|13050.7|13049.8|13058.1|13057.2|13058.7|13057.8|13049.7|13048.8|569
1580902500000|2020-02-05 11:35:00|13058.2|13057.3|13060.3|13059.4|13062.6|13061.4|13057.1|13055.8|1286
1580902800000|2020-02-05 11:40:00|13060.4|13059.5|13064|13063.1|13066.8|13065.9|13059.2|13058.3|1011
1580903100000|2020-02-05 11:45:00|13064.1|13063.2|13062.1|13061.2|13064.1|13063.2|13059.6|13058.7|708
1580903400000|2020-02-05 11:50:00|13062.2|13061.3|13065.4|13064.5|13068|13067.1|13059.7|13058.8|557
1580903700000|2020-02-05 11:55:00|13065.5|13064.6|13060.8|13059.9|13066|13064.8|13060.8|13059.9|529
1580904000000|2020-02-05 12:00:00|13060.6|13059.7|13052.2|13051.3|13062|13061.1|13051.6|13050.7|714
1580904300000|2020-02-05 12:05:00|13052.3|13051.4|13051.9|13051|13054.7|13053.4|13050.6|13049.7|522
1580904600000|2020-02-05 12:10:00|13052|13051.1|13056.2|13055.3|13057.4|13056.5|13051.5|13050.6|631
1580904900000|2020-02-05 12:15:00|13056.4|13055.5|13053.3|13052.4|13056.9|13055.6|13052.2|13051.3|608
1580905200000|2020-02-05 12:20:00|13053.2|13052.3|13046.7|13045.8|13054.7|13053.8|13046|13045.1|613
1580905500000|2020-02-05 12:25:00|13046.6|13045.7|13051.1|13050.2|13051.4|13050.5|13042.5|13041.3|705
1580905800000|2020-02-05 12:30:00|13051.2|13050.3|13054.1|13053.2|13054.2|13053.3|13049.4|13048.5|513
1580906100000|2020-02-05 12:35:00|13054|13053.1|13052.6|13051.7|13056|13055.1|13052|13051.1|447
1580906400000|2020-02-05 12:40:00|13052.7|13051.8|13046.8|13045.9|13053.1|13052.2|13046.5|13045.6|474
1580906700000|2020-02-05 12:45:00|13046.7|13045.8|13047.3|13046.4|13049.1|13048.2|13042.5|13041.6|627
1580907000000|2020-02-05 12:50:00|13047.4|13046.5|13045.5|13044.6|13047.4|13046.5|13043.8|13042.9|517
1580907300000|2020-02-05 12:55:00|13045.4|13044.5|13047.7|13046.8|13048.1|13047.2|13043.2|13042.3|586
1580907600000|2020-02-05 13:00:00|13047.6|13046.7|13049.3|13048.4|13049.5|13048.6|13045.8|13044.9|549
1580907900000|2020-02-05 13:05:00|13049.4|13048.5|13052.2|13051.3|13054.6|13053.7|13048.1|13047.2|811
1580908200000|2020-02-05 13:10:00|13052.3|13051.4|13057.5|13047.5|13057.7|13054.1|13049.9|13046.3|705
1580908500000|2020-02-05 13:15:00|13057.7|13047.7|13043.8|13042.9|13058.1|13048.5|13042.6|13035.8|1262
1580908800000|2020-02-05 13:20:00|13043.7|13042.8|13049.4|13048.5|13050.4|13049.5|13043.7|13042.8|910
1580909100000|2020-02-05 13:25:00|13049.3|13048.4|13053.4|13050.3|13053.8|13051.1|13048.1|13047|829
1580909400000|2020-02-05 13:30:00|13052.9|13050.6|13046|13045.1|13053.6|13051.4|13045.6|13044.7|750
1580909700000|2020-02-05 13:35:00|13045.9|13045|13044|13043.1|13050.4|13049.5|13042.5|13041.6|862
1580910000000|2020-02-05 13:40:00|13044.1|13043.2|13026.7|13025|13046|13045.1|13026.6|13024.9|1041
1580910300000|2020-02-05 13:45:00|13026.6|13024.9|13000|12998.3|13027.3|13025.8|12992.7|12991|2571
1580910600000|2020-02-05 13:50:00|13000.3|12998.6|13014.9|13013.2|13014.9|13013.4|12994.9|12994|1582
1580910900000|2020-02-05 13:55:00|13014.8|13013.1|13009.7|13008.8|13014.8|13013.3|13007.3|13006.4|1171
1580911200000|2020-02-05 14:00:00|13009.6|13008.7|13007.5|13006.6|13013.6|13012.7|13004.1|13003.2|1375
1580911500000|2020-02-05 14:05:00|13008|13007.1|13003.5|13002.6|13010.6|13009.7|13002.6|13001.7|1150
1580911800000|2020-02-05 14:10:00|13003.6|13002.7|12997.2|12996.3|13004|13003.1|12995.7|12994.8|1124
1580912100000|2020-02-05 14:15:00|12997.1|12996.2|12991.5|12990.6|12999|12998.1|12989.1|12988.2|1212
1580912400000|2020-02-05 14:20:00|12991.6|12990.7|12986.4|12985.5|12993.2|12992.3|12985.5|12984.6|986
1580912700000|2020-02-05 14:25:00|12986.3|12985.4|12984|12983.1|12988.7|12987.8|12981.2|12980|1215
1580913000000|2020-02-05 14:30:00|12984.1|12983.2|12984.1|12983.2|12986|12985.1|12976.2|12975.3|1428
1580913300000|2020-02-05 14:35:00|12984.3|12983.4|12972.1|12971.2|12985.8|12984.9|12971.9|12971|1163
1580913600000|2020-02-05 14:40:00|12972|12971.1|12962.3|12960.6|12975.4|12974.5|12960.5|12959|1604
1580913900000|2020-02-05 14:45:00|12962.2|12960.5|12964.9|12964|12968.2|12967.3|12961.5|12960.1|1460
1580914200000|2020-02-05 14:50:00|12965|12964.1|12961.1|12960.2|12965|12964.1|12956.8|12955.9|1101
1580914500000|2020-02-05 14:55:00|12961.2|12960.3|12965.7|12961.6|12968.8|12966.7|12958.6|12957.7|1042
1580914800000|2020-02-05 15:00:00|12965.8|12961.7|12968.4|12967.5|12969.7|12968.8|12958.5|12957.6|1324
1580915100000|2020-02-05 15:05:00|12968.6|12967.7|12971.9|12971|12977|12976.1|12966.2|12965.3|1327
1580915400000|2020-02-05 15:10:00|12972.1|12971.2|12976.7|12975.8|12977.8|12976.9|12968.9|12968|1081
1580915700000|2020-02-05 15:15:00|12976.8|12975.9|12978.3|12977.4|12981.6|12980.7|12973.8|12972.9|1120
1580916000000|2020-02-05 15:20:00|12978.4|12977.5|12987.3|12986.4|12987.5|12986.6|12976.5|12975.6|941
1580916300000|2020-02-05 15:25:00|12987.2|12986.3|12996.5|12994.8|12996.6|12995.6|12985.5|12984.6|1355
1580916600000|2020-02-05 15:30:00|12996.4|12994.7|12990.7|12989.8|12996.4|12995.3|12989.1|12988.2|1058
1580916900000|2020-02-05 15:35:00|12990.8|12989.9|12990.1|12989.2|12994|12993.1|12988.7|12987.8|1077
1580917200000|2020-02-05 15:40:00|12990.3|12989.4|12990.4|12989.5|12992.7|12991.8|12987.4|12986.5|926
1580917500000|2020-02-05 15:45:00|12990.3|12989.4|12987.7|12986.8|12991.4|12990.5|12987.6|12986.7|825
1580917800000|2020-02-05 15:50:00|12987.8|12986.9|12988.9|12988|12991.2|12990.3|12985.7|12984.8|842
1580918100000|2020-02-05 15:55:00|12989|12988.1|12984.5|12983.6|12989.2|12988.3|12979.4|12978.5|1299
1580918400000|2020-02-05 16:00:00|12984.1|12983.2|12987.1|12986.2|12987.4|12986.5|12982.5|12981.6|888
1580918700000|2020-02-05 16:05:00|12987.2|12986.3|12986|12985.1|12989.6|12988.7|12985.3|12984.4|734
1580919000000|2020-02-05 16:10:00|12985.8|12984.9|12987.4|12986.5|12987.6|12986.7|12981.6|12980.7|619
1580919300000|2020-02-05 16:15:00|12987.3|12986.4|12985.4|12984.5|12987.4|12986.5|12984.1|12983.2|504
1580919600000|2020-02-05 16:20:00|12985.5|12984.6|12990.5|12989.6|12992.9|12992|12984.3|12983.4|715
1580919900000|2020-02-05 16:25:00|12990.7|12989.8|12990.3|12989.4|12991.8|12990.9|12989.7|12988.8|413
1580920200000|2020-02-05 16:30:00|12990.2|12989.3|12989.5|12988.6|12990.4|12989.5|12987.2|12986.3|510
1580920500000|2020-02-05 16:35:00|12989.6|12988.7|12997.3|12996.4|12998.5|12997.6|12989.4|12988.5|559
1580920800000|2020-02-05 16:40:00|12997.4|12996.5|12994.3|12993.4|12999.2|12998.3|12993.9|12993|648
1580921100000|2020-02-05 16:45:00|12994.2|12993.3|12993.4|12992.5|12994.7|12993.8|12990.5|12989.6|451
1580921400000|2020-02-05 16:50:00|12993.5|12992.6|12994.8|12993.9|12996.7|12995.8|12993.2|12992.3|409
1580921700000|2020-02-05 16:55:00|12994.7|12993.8|12999.6|12998.7|13003.9|13002.7|12994.7|12993.8|662
1580922000000|2020-02-05 17:00:00|12999.5|12998.6|13004.5|13003.6|13010|13009.1|12998.8|12997.9|794
1580922300000|2020-02-05 17:05:00|13004.4|13003.5|13000.4|12998.7|13006.4|13005.5|12999.9|12998.5|553
1580922600000|2020-02-05 17:10:00|13000|12999.1|13002.2|13001.3|13002.3|13001.4|12999.2|12998.3|430
1580922900000|2020-02-05 17:15:00|13002.3|13001.4|13004.8|13003.9|13005.8|13004.6|13000.8|12999.9|419
1580923200000|2020-02-05 17:20:00|13004.9|13004|13005.1|13004.2|13007.4|13006.5|13001.6|13000.7|457
1580923500000|2020-02-05 17:25:00|13005.2|13004.3|13006.4|13005.5|13006.6|13005.7|13004.8|13003.9|383
1580923800000|2020-02-05 17:30:00|13006.3|13005.4|13006.8|13005.9|13007.7|13006.8|13004.8|13003.9|342
1580924100000|2020-02-05 17:35:00|13006.9|13006|13008.8|13007.9|13010.7|13009.8|13006.8|13005.9|455
1580924400000|2020-02-05 17:40:00|13008.7|13007.8|13007.2|13006.3|13010.3|13009.4|13007.2|13006.3|323
1580924700000|2020-02-05 17:45:00|13007.3|13006.4|13006.1|13005.2|13007.9|13007|13005.1|13004.2|244
1580925000000|2020-02-05 17:50:00|13006|13005.1|13005.5|13004.6|13007.3|13006.4|13005.3|13004.4|351
1580925300000|2020-02-05 17:55:00|13005.6|13004.7|13004.9|13004|13006.6|13005.7|13004.7|13003.8|352
1580925600000|2020-02-05 18:00:00|13004.8|13003.9|13008.3|13007.4|13008.5|13007.6|13004.8|13003.9|350
1580925900000|2020-02-05 18:05:00|13008.2|13007.3|13006.3|13005.4|13008.4|13007.5|13005.3|13004.4|280
1580926200000|2020-02-05 18:10:00|13006.2|13005.3|13002.8|13001.9|13006.2|13005.3|13001.6|13000.7|344
1580926500000|2020-02-05 18:15:00|13002.7|13001.8|13004.5|13003.6|13004.6|13003.7|13002.6|13001.7|184
1580926800000|2020-02-05 18:20:00|13004.4|13003.5|13003.4|13002.5|13005.5|13004.6|13002.7|13001.8|169
1580927100000|2020-02-05 18:25:00|13003.5|13002.6|13003.5|13002.6|13004.9|13004|13002.9|13002|248
1580927400000|2020-02-05 18:30:00|13003.4|13002.5|13004.2|13003.3|13004.4|13003.5|13003.4|13002.5|179
1580927700000|2020-02-05 18:35:00|13004.1|13003.2|13005.1|13004.2|13005.2|13004.3|13002.9|13002|246
1580928000000|2020-02-05 18:40:00|13005.2|13004.3|13004.1|13003.2|13005.3|13004.4|13002.8|13001.9|285
1580928300000|2020-02-05 18:45:00|13004|13003.1|13002.2|13001.3|13004.2|13003.3|13002|13001.1|211
1580928600000|2020-02-05 18:50:00|13002.1|13001.2|13003.3|13002.4|13004.1|13002.9|13001.1|13000.2|353
1580928900000|2020-02-05 18:55:00|13003.4|13002.5|13003.3|13002.4|13004|13003.1|13003.1|13002.2|204
1580929200000|2020-02-05 19:00:00|13003.5|13002.6|13000.9|13000|13003.5|13002.6|13000.6|12999.7|167
1580929500000|2020-02-05 19:05:00|13001|13000.1|12998|12997.1|13001.3|13000.4|12997.9|12997|231
1580929800000|2020-02-05 19:10:00|12997.9|12997|12997.2|12996.3|12998|12997.1|12996.9|12996|253
1580930100000|2020-02-05 19:15:00|12997.3|12996.4|12996|12995.1|12997.5|12996.6|12995.9|12995|203
1580930400000|2020-02-05 19:20:00|12995.9|12995|12993.1|12992.2|12996.1|12995.2|12992.9|12992|403
1580930700000|2020-02-05 19:25:00|12993|12992.1|12993.2|12992.3|12994.6|12993.7|12993|12992.1|291
1580931000000|2020-02-05 19:30:00|12993|12992.1|12991.1|12990.2|12993.2|12992.3|12988|12986.9|361
1580931300000|2020-02-05 19:35:00|12991|12990.1|12992.1|12991.2|12992.6|12991.7|12990.2|12989.3|205
1580931600000|2020-02-05 19:40:00|12992.2|12991.3|12989.4|12988.5|12993.1|12992.2|12989.1|12987.9|192
1580931900000|2020-02-05 19:45:00|12989.3|12988.4|12990.2|12989.3|12990.7|12989.8|12989|12988.1|215
1580932200000|2020-02-05 19:50:00|12990.3|12989.4|12990.3|12989.4|12991.7|12990.8|12989.7|12988.8|342
1580932500000|2020-02-05 19:55:00|12990.6|12989.7|12988.5|12987.6|12992.8|12991.9|12987.5|12986.6|525
1580932800000|2020-02-05 20:00:00|12988.9|12988|12988.5|12987.6|12990.4|12989.5|12986.7|12985.8|514
1580933100000|2020-02-05 20:05:00|12988.6|12987.7|12991.7|12990.8|12991.8|12990.9|12988.4|12987.5|374
1580933400000|2020-02-05 20:10:00|12991.6|12990.7|12987.8|12986.9|12991.9|12991|12987.5|12986.6|307
1580933700000|2020-02-05 20:15:00|12987.7|12986.8|12989.8|12988.9|12989.8|12988.9|12987.7|12986.8|199
1580934000000|2020-02-05 20:20:00|12989.7|12988.8|12990.2|12989.3|12990.8|12989.9|12989.6|12988.7|183
1580934300000|2020-02-05 20:25:00|12990.4|12989.5|12990.6|12989.7|12990.8|12989.9|12990.2|12989.3|124
1580934600000|2020-02-05 20:30:00|12990.5|12989.6|12992.4|12991.5|12993.2|12992.3|12990.5|12989.6|272
1580934900000|2020-02-05 20:35:00|12992.3|12991.4|12992.4|12991.5|12992.9|12992|12991.3|12990.4|314
1580935200000|2020-02-05 20:40:00|12992.2|12991.3|12992.6|12991.7|12992.8|12991.9|12991.5|12990.6|191
1580935500000|2020-02-05 20:45:00|12992.2|12991.3|12993.4|12992.5|12993.5|12992.6|12991.6|12990.7|277
1580935800000|2020-02-05 20:50:00|12993.3|12992.4|12991.9|12991|12993.8|12992.9|12991.8|12990.9|226
1580936100000|2020-02-05 20:55:00|12992|12991.1|12992.6|12991.7|12992.9|12992|12991.7|12990.8|339
1580936400000|2020-02-05 21:00:00|12992.7|12991.8|12994.4|12993.5|12994.4|12993.5|12991.6|12990.7|264
1580936700000|2020-02-05 21:05:00|12994.3|12993.4|12995.6|12993.9|12995.7|12994.8|12993.9|12993|226
1580937000000|2020-02-05 21:10:00|12995.7|12994|12995.3|12994.4|12995.8|12994.9|12994.4|12993.2|228
1580937300000|2020-02-05 21:15:00|12995.2|12994.3|12996.7|12995.8|12996.9|12996|12995.1|12994.2|165
1580937600000|2020-02-05 21:20:00|12996.6|12995.7|12996.6|12995.7|12996.8|12995.9|12996.4|12995.5|76
1580937900000|2020-02-05 21:25:00|12996.5|12995.6|12997.6|12995.9|12997.6|12996.6|12995.8|12994.9|161
1580938200000|2020-02-05 21:30:00|12997.5|12995.8|12997.2|12996.3|13002.1|13000.4|12996.7|12995.4|399
1580938500000|2020-02-05 21:35:00|12997.3|12996.4|12997.7|12996.8|12998.4|12997|12997.2|12996.3|118
1580938800000|2020-02-05 21:40:00|12997.6|12996.7|12997.6|12996.7|12998.1|12996.8|12996.5|12995.1|134
1580939100000|2020-02-05 21:45:00|12997.5|12996.6|12998|12996.3|12998.3|12997|12996|12994.9|200
1580939400000|2020-02-05 21:50:00|12998.1|12996.4|13000.8|12999.1|13001.2|12999.6|12997.3|12996.2|211
1580939700000|2020-02-05 21:55:00|13000.7|12999|13005|12999.4|13005|13000.5|13000|12998|365
1580940000000|2020-02-05 22:00:00|13007.6|12999.2|13004.3|13001|13007.6|13001|13003.8|12998.5|40
1580940300000|2020-02-05 22:05:00|13005.8|12999.3|13005.6|12998.3|13007.1|12999.7|13002.8|12997.3|250
1580940600000|2020-02-05 22:10:00|13004.6|12998.9|13004.1|12998.4|13005.9|13000.1|13003.4|12997.5|455
1580940900000|2020-02-05 22:15:00|13003.7|12998.7|13000.8|12993|13004.5|12998.9|12998.2|12992.3|501
1580941200000|2020-02-05 22:20:00|13000.6|12992.9|13001.9|12992.8|13003.2|12995.7|12998.6|12992.4|885
1580941500000|2020-02-05 22:25:00|13001.5|12993|13000.6|12993.5|13002.3|12994.7|12998.7|12992.2|501
1580941800000|2020-02-05 22:30:00|13000.9|12993.6|13000.4|12994.3|13001.9|12995.9|12998|12990.9|792
1580942100000|2020-02-05 22:35:00|13000.5|12994.4|12999.9|12995.5|13001|12995.8|12998.7|12994|446
1580942400000|2020-02-05 22:40:00|12999.7|12995.6|12998.3|12994.9|13000.5|12996.1|12997.5|12994.7|287
1580942700000|2020-02-05 22:45:00|12998.2|12994.8|13000.6|12995.4|13000.8|12995.9|12997.9|12994|439
1580943000000|2020-02-05 22:50:00|13000.7|12995.5|13000.5|12995.8|13001|12996.6|12999.7|12994.7|294
1580943300000|2020-02-05 22:55:00|13000.3|12996.5|13002.8|12996.2|13003.5|12996.9|12999.8|12995|844
1580943600000|2020-02-05 23:00:00|13002.7|12996.3|13001.4|12999.3|13003.1|12999.5|12999.6|12995.6|634
1580943900000|2020-02-05 23:05:00|13001.3|12999.4|12998.6|12996.8|13001.7|12999.5|12998.4|12996.7|216
1580944200000|2020-02-05 23:10:00|12998.5|12996.9|12998.5|12996.8|12999|12997.1|12997.6|12995.9|166
1580944500000|2020-02-05 23:15:00|12998.6|12996.9|12997.8|12996.1|12998.6|12996.9|12997.7|12996|42
1580944800000|2020-02-05 23:20:00|12997.9|12996.2|12997.7|12996|12998|12996.6|12997.1|12995.8|74
1580945100000|2020-02-05 23:25:00|12997.8|12996.1|12997.8|12996.1|12998|12996.6|12997.3|12995.7|84
1580945400000|2020-02-05 23:30:00|12997.7|12996|12997.7|12996|12997.9|12996.8|12997.1|12995.9|155
1580945700000|2020-02-05 23:35:00|12997.6|12995.9|12997.4|12996.5|12997.8|12996.7|12997.1|12995.8|183
1580946000000|2020-02-05 23:40:00|12997.5|12996.6|12997.5|12995.8|12998.7|12997.1|12996.4|12995.1|325
1580946300000|2020-02-05 23:45:00|12997.1|12996.2|12995.4|12993.7|12997.6|12996.3|12994.8|12993.6|213
1580946600000|2020-02-05 23:50:00|12995.5|12993.8|12995.4|12994.5|12995.9|12994.6|12994.1|12992.8|138
1580946900000|2020-02-05 23:55:00|12995.5|12994.6|12996.2|12994.5|12996.4|12994.9|12994.4|12993|214
1580947200000|2020-02-06 00:00:00|12996.3|12994.6|12992.1|12991.2|12998.1|12996.9|12992|12991.1|443
1580947500000|2020-02-06 00:05:00|12992|12991.1|12993|12991.3|12994.3|12993.2|12992|12991.1|254
1580947800000|2020-02-06 00:10:00|12992.8|12991.1|12989.1|12988.2|12992.8|12991.4|12988.9|12987.8|156
1580948100000|2020-02-06 00:15:00|12989.2|12988.3|12991.3|12990.4|12991.8|12990.9|12989.2|12988.3|148
1580948400000|2020-02-06 00:20:00|12991.4|12990.5|12990.1|12989.2|12992.4|12990.9|12989.6|12988.4|165
1580948700000|2020-02-06 00:25:00|12990.2|12989.3|12990.7|12989|12991.4|12990.2|12990.1|12988.9|221
1580949000000|2020-02-06 00:30:00|12990.2|12989.3|12991.9|12991|12992.3|12991.3|12989.1|12987.9|140
1580949300000|2020-02-06 00:35:00|12992|12991.1|12990|12989.1|12992|12991.1|12989.9|12988.6|212
1580949600000|2020-02-06 00:40:00|12990.1|12989.2|12989.2|12988.3|12991.4|12990.2|12988.9|12987.7|231
1580949900000|2020-02-06 00:45:00|12989.3|12988.4|12989.7|12988|12989.8|12988.4|12988.1|12986.9|167
1580950200000|2020-02-06 00:50:00|12989.3|12988.4|12989.3|12987.6|12991.2|12989.5|12986|12984.6|337
1580950500000|2020-02-06 00:55:00|12989.1|12987.4|12987.7|12986|12989.4|12987.7|12986.6|12985|288
1580950800000|2020-02-06 01:00:00|12987.5|12985.8|12988|12986.3|12988|12986.7|12985.9|12984.7|332
1580951100000|2020-02-06 01:05:00|12987.2|12986.4|12989.1|12988.2|12989.4|12988.3|12987.1|12986.1|246
1580951400000|2020-02-06 01:10:00|12989.2|12988.3|12990.6|12988.9|12990.7|12989.8|12988.7|12987.8|207
1580951700000|2020-02-06 01:15:00|12990.5|12988.8|12990.8|12989.1|12991.3|12990.1|12989.6|12988.7|330
1580952000000|2020-02-06 01:20:00|12990.3|12989.4|12988|12987.1|12991|12990.1|12986.8|12985.7|249
1580952300000|2020-02-06 01:25:00|12987.9|12987|12985.2|12984.3|12988|12987.1|12984|12982.6|290
1580952600000|2020-02-06 01:30:00|12985.1|12984.2|12986.4|12984.7|12986.6|12985.4|12984.9|12983.7|378
1580952900000|2020-02-06 01:35:00|12986.5|12984.8|12986.4|12984.7|12988.1|12987.2|12986|12984.6|255
1580953200000|2020-02-06 01:40:00|12986.3|12984.6|12984.1|12983.2|12986.4|12985.4|12984|12983.1|226
1580953500000|2020-02-06 01:45:00|12984|12983.1|12984.2|12983.3|12985|12984.1|12982.9|12981.8|263
1580953800000|2020-02-06 01:50:00|12984.3|12983.4|12987.5|12985.8|12988.5|12987.1|12984|12982.6|255
1580954100000|2020-02-06 01:55:00|12987.4|12985.7|12989.2|12988.3|12989.7|12988.4|12986.9|12985.7|149
1580954400000|2020-02-06 02:00:00|12989.1|12988.2|12989.1|12988.2|12989.8|12988.7|12988.8|12987.6|209
1580954700000|2020-02-06 02:05:00|12989.2|12988.3|12989.4|12987.7|12989.7|12988.5|12988.2|12986.8|230
1580955000000|2020-02-06 02:10:00|12989.3|12987.6|12987.4|12985.7|12989.8|12988.3|12986.8|12985.5|330
1580955300000|2020-02-06 02:15:00|12987.3|12985.6|12984.6|12983.7|12987.6|12986.4|12984.5|12983|306
1580955600000|2020-02-06 02:20:00|12984.9|12983.2|12986.1|12984.4|12986.3|12984.6|12984.3|12983|177
1580955900000|2020-02-06 02:25:00|12986.2|12984.5|12986.9|12985.2|12987.2|12985.7|12986.1|12984.4|132
1580956200000|2020-02-06 02:30:00|12986.8|12985.1|12985.2|12983.5|12986.8|12985.1|12984.5|12983.1|147
1580956500000|2020-02-06 02:35:00|12985.3|12983.6|12985.1|12984.2|12985.5|12984.3|12984.9|12983.4|134
1580956800000|2020-02-06 02:40:00|12985.2|12984.3|12984.2|12983.3|12985.2|12984.3|12984|12982.9|111
1580957100000|2020-02-06 02:45:00|12984.1|12983.2|12984.1|12983.2|12984.6|12983.4|12983.8|12982.8|137
1580957400000|2020-02-06 02:50:00|12984|12983.1|12985|12984.1|12985.5|12984.2|12983|12982.1|166
1580957700000|2020-02-06 02:55:00|12984.9|12984|12985.3|12984.4|12985.7|12984.5|12984.3|12982.8|152
1580958000000|2020-02-06 03:00:00|12985.4|12984.5|12986.4|12985.5|12987.6|12986.2|12985.1|12984.2|188
1580958300000|2020-02-06 03:05:00|12986.3|12985.4|12989.2|12987.5|12989.2|12988.2|12986.2|12985|280
1580958600000|2020-02-06 03:10:00|12989.1|12987.4|12988.6|12986.9|12991.8|12990.5|12987.9|12986.2|462
1580958900000|2020-02-06 03:15:00|12988.5|12986.8|12986.3|12984.6|12988.6|12987.1|12984.9|12983.7|230
1580959200000|2020-02-06 03:20:00|12986.2|12984.5|12987.1|12985.4|12987.7|12986.4|12985.1|12983.7|206
1580959500000|2020-02-06 03:25:00|12986.7|12985.8|12985.3|12984.4|12987.2|12985.9|12985.2|12984|157
1580959800000|2020-02-06 03:30:00|12985.2|12984.3|12984.7|12983.8|12985.7|12984.4|12984|12983.1|163
1580960100000|2020-02-06 03:35:00|12984.2|12983.3|12984|12983.1|12985.1|12983.9|12983.4|12982.5|167
1580960400000|2020-02-06 03:40:00|12984.1|12983.2|12986.4|12985.5|12986.5|12985.6|12983.8|12982.9|227
1580960700000|2020-02-06 03:45:00|12986.5|12985.6|12987|12986.1|12987.4|12986.3|12986.2|12985|271
1580961000000|2020-02-06 03:50:00|12986.9|12986|12985.2|12984.3|12988|12987.1|12985.1|12984|178
1580961300000|2020-02-06 03:55:00|12985.1|12984.2|12986.4|12985.5|12986.6|12985.5|12984.9|12984|158
1580961600000|2020-02-06 04:00:00|12986.3|12985.4|12988.8|12987.1|12989.1|12987.4|12985.8|12984.7|282
1580961900000|2020-02-06 04:05:00|12988.7|12987|12987.9|12986.2|12988.9|12987.2|12985.9|12984.6|409
1580962200000|2020-02-06 04:10:00|12987.8|12986.1|12986.8|12985.1|12988.1|12986.7|12985.7|12984.5|315
1580962500000|2020-02-06 04:15:00|12986.4|12985.5|12985.8|12984.1|12988.1|12986.8|12985.4|12984|233
1580962800000|2020-02-06 04:20:00|12985.7|12984|12984.4|12983.5|12985.8|12984.2|12983.7|12982.5|222
1580963100000|2020-02-06 04:25:00|12984.5|12983.6|12983.4|12982.5|12984.5|12983.6|12982.6|12981.7|150
1580963400000|2020-02-06 04:30:00|12983.5|12982.6|12985.2|12984.3|12985.7|12984.5|12983.4|12982.1|141
1580963700000|2020-02-06 04:35:00|12985.1|12984.2|12984.8|12983.9|12985.4|12984.3|12983.4|12982.2|164
1580964000000|2020-02-06 04:40:00|12984.9|12984|12985.8|12984.9|12986.5|12985.5|12984.8|12983.5|215
1580964300000|2020-02-06 04:45:00|12985.9|12985|12985.2|12984.3|12986|12985|12984.3|12983.4|337
1580964600000|2020-02-06 04:50:00|12985.3|12984.4|12984.2|12983.3|12985.3|12984.4|12984.1|12982.7|229
1580964900000|2020-02-06 04:55:00|12984.1|12983.2|12980.9|12980|12984.4|12983.5|12980.6|12979.5|188
1580965200000|2020-02-06 05:00:00|12981|12980.1|12978.4|12977.5|12981.1|12980.2|12976.3|12975.3|291
1580965500000|2020-02-06 05:05:00|12978.3|12977.4|12975.3|12974.4|12979|12977.7|12974.8|12973.6|285
1580965800000|2020-02-06 05:10:00|12975.2|12974.3|12975.2|12974.3|12975.7|12974.7|12972.4|12971.5|365
1580966100000|2020-02-06 05:15:00|12975.1|12974.2|12972.8|12971.9|12976.2|12975.3|12972.7|12971.8|280
1580966400000|2020-02-06 05:20:00|12972.9|12972|12979.4|12978.5|12980.8|12979.4|12972.8|12971.8|459
1580966700000|2020-02-06 05:25:00|12979.3|12978.4|12979.2|12978.3|12979.5|12978.6|12977.9|12976.9|309
1580967000000|2020-02-06 05:30:00|12979.1|12978.2|12983.3|12981.6|12984.1|12982.8|12978.9|12978|386
1580967300000|2020-02-06 05:35:00|12983.4|12981.7|12982.5|12980.8|12983.4|12982.5|12981|12980|232
1580967600000|2020-02-06 05:40:00|12982.4|12980.7|12982.9|12981.2|12983.3|12981.8|12982|12980.4|144
1580967900000|2020-02-06 05:45:00|12982.8|12981.1|12982.1|12980.4|12983.1|12981.6|12981.6|12980.2|133
1580968200000|2020-02-06 05:50:00|12982.2|12980.5|12982.9|12982|12983.8|12982.6|12981.1|12979.7|274
1580968500000|2020-02-06 05:55:00|12982.7|12981.8|12985.3|12984.4|12985.4|12984.5|12982.6|12981.7|276
1580968800000|2020-02-06 06:00:00|12985.2|12984.3|12986.2|12985.3|12986.6|12985.4|12982.5|12981.6|312
1580969100000|2020-02-06 06:05:00|12986.1|12985.2|12986.4|12985.5|12986.8|12985.7|12986.1|12984.9|77
1580969400000|2020-02-06 06:10:00|12986.3|12985.4|12984.5|12983.6|12986.3|12985.4|12984.2|12983.3|200
1580969700000|2020-02-06 06:15:00|12984.6|12983.7|12983.2|12982.3|12984.6|12983.7|12983|12981.9|237
1580970000000|2020-02-06 06:20:00|12983.3|12982.4|12980.4|12979.5|12983.6|12982.5|12980.3|12979.1|278
1580970300000|2020-02-06 06:25:00|12980.3|12979.4|12983.4|12982.5|12984.4|12983.4|12980.3|12979.2|291
1580970600000|2020-02-06 06:30:00|12983.5|12982.6|12983.4|12981.7|12983.8|12982.9|12981.5|12980.2|247
1580970900000|2020-02-06 06:35:00|12983|12982.1|12983.2|12982.3|12983.3|12982.4|12982.1|12980.9|162
1580971200000|2020-02-06 06:40:00|12983.1|12982.2|12983.3|12982.4|12984.3|12983.4|12982.4|12981.3|195
1580971500000|2020-02-06 06:45:00|12983.4|12982.5|12985.2|12984.3|12985.9|12984.7|12983.3|12982.4|183
1580971800000|2020-02-06 06:50:00|12985.1|12984.2|12985.5|12984.6|12986.4|12985.5|12985|12984.1|255
1580972100000|2020-02-06 06:55:00|12985.4|12984.5|12984.1|12980.8|12986.3|12984.9|12983.7|12979.4|394
1580972400000|2020-02-06 07:00:00|12984|12981.1|12985.3|12984.4|12985.5|12984.6|12982.5|12980.1|510
1580972700000|2020-02-06 07:05:00|12985.2|12984.3|12985.6|12984.7|12989.1|12988.2|12983.4|12982.3|638
1580973000000|2020-02-06 07:10:00|12985.7|12984.8|12994.9|12994|12995.1|12994.2|12984.6|12983.7|663
1580973300000|2020-02-06 07:15:00|12995|12994.1|12994.4|12992.7|12997.4|12996.5|12991|12989.7|692
1580973600000|2020-02-06 07:20:00|12994|12993.1|12995.3|12994.4|12995.6|12994.7|12992.4|12991.1|611
1580973900000|2020-02-06 07:25:00|12995.4|12994.5|12993|12992.1|12995.4|12994.5|12992.1|12991.2|523
1580974200000|2020-02-06 07:30:00|12992.9|12992|12992.7|12991.8|12993.6|12992.6|12988.9|12988|550
1580974500000|2020-02-06 07:35:00|12992.6|12991.7|12988.2|12987.3|12993.7|12992.4|12986.4|12985.5|539
1580974800000|2020-02-06 07:40:00|12988.1|12987.2|12986.1|12985.2|12988.5|12987.6|12984.2|12983.3|460
1580975100000|2020-02-06 07:45:00|12986|12985.1|12988.6|12987.7|12990.7|12989.8|12985.5|12984.6|427
1580975400000|2020-02-06 07:50:00|12988.5|12987.6|12981.5|12980.6|12989.5|12988.6|12981.4|12980.5|406
1580975700000|2020-02-06 07:55:00|12981.4|12980.5|12982|12981.1|12986.2|12985.2|12981.4|12980.5|517
1580976000000|2020-02-06 08:00:00|12982.2|12981.3|12986.8|12985.1|12993.4|12992.2|12981.1|12980.2|1231
1580976300000|2020-02-06 08:05:00|12986.7|12985|12981.8|12980.9|12987.7|12986.3|12977.2|12976.3|1149
1580976600000|2020-02-06 08:10:00|12981.9|12981|12990.4|12989.5|12993|12992.1|12980|12979.1|811
1580976900000|2020-02-06 08:15:00|12990.3|12989.4|12984.2|12983.3|12993.2|12992.3|12983.2|12982.3|880
1580977200000|2020-02-06 08:20:00|12984.3|12983.4|12985.5|12984.6|12986.6|12985.5|12981.5|12980.6|650
1580977500000|2020-02-06 08:25:00|12985.6|12984.7|12987.5|12986.6|12987.6|12986.7|12981.4|12980.5|632
1580977800000|2020-02-06 08:30:00|12987.6|12986.7|12987.8|12986.9|12990.9|12990|12984.3|12983.4|827
1580978100000|2020-02-06 08:35:00|12987.9|12987|12988.3|12987.4|12988.7|12987.8|12986|12985.1|708
1580978400000|2020-02-06 08:40:00|12988.2|12987.3|12988.8|12987.9|12989.5|12988.6|12987|12986.1|580
1580978700000|2020-02-06 08:45:00|12988.9|12988|12987.5|12986.6|12989.2|12988.3|12985.2|12984.3|496
1580979000000|2020-02-06 08:50:00|12987.6|12986.7|12990.5|12989.6|12991.1|12990.2|12985.6|12984.7|487
1580979300000|2020-02-06 08:55:00|12990.6|12989.7|12986.5|12985.6|12990.9|12990|12981.5|12980.6|839
1580979600000|2020-02-06 09:00:00|12986.6|12985.7|12987.6|12986.7|12989|12988.1|12982.9|12982|709
1580979900000|2020-02-06 09:05:00|12987.5|12986.6|12989.2|12988.3|12990.4|12989.5|12986.3|12985.4|558
1580980200000|2020-02-06 09:10:00|12989.3|12988.4|12992.5|12991.6|12993.3|12992.4|12988.4|12987.5|679
1580980500000|2020-02-06 09:15:00|12992.4|12991.5|12995.4|12994.5|12996.5|12995.6|12990.3|12989.4|721
1580980800000|2020-02-06 09:20:00|12995.5|12994.6|12992.8|12991.9|12999.5|12998.6|12992.3|12991.4|746
1580981100000|2020-02-06 09:25:00|12992.7|12991.8|12994.4|12993.5|12996.2|12995.3|12992.4|12991.5|720
1580981400000|2020-02-06 09:30:00|12994.5|12993.6|12992.8|12991.9|12996.8|12995.9|12992.6|12991.7|639
1580981700000|2020-02-06 09:35:00|12992.9|12992|12987.9|12987|12993.3|12992|12987.3|12986.4|445
1580982000000|2020-02-06 09:40:00|12988|12987.1|12973.4|12972.5|12988.2|12987.3|12973.1|12972.2|960
1580982300000|2020-02-06 09:45:00|12973.5|12972.6|12969.6|12968.7|12975.6|12974.7|12968|12966.3|728
1580982600000|2020-02-06 09:50:00|12969.7|12968.8|12969.3|12968.4|12970.2|12969.3|12968.5|12967.6|597
1580982900000|2020-02-06 09:55:00|12969.2|12968.3|12975|12974.1|12977.4|12976.5|12968.5|12967.6|810
1580983200000|2020-02-06 10:00:00|12975.1|12974.2|12976|12975.1|12981.3|12980.4|12974.8|12973.9|916
1580983500000|2020-02-06 10:05:00|12975.9|12975|12973.4|12972.5|12976.3|12975.4|12970.5|12969.6|606
1580983800000|2020-02-06 10:10:00|12973.3|12972.4|12975.5|12974.6|12977|12976.1|12971.2|12970.3|566
1580984100000|2020-02-06 10:15:00|12975.6|12974.7|12974.1|12973.2|12976.3|12975.4|12972.6|12971.7|520
1580984400000|2020-02-06 10:20:00|12974|12973.1|12974|12973.1|12974.1|12973.2|12969.8|12968.9|500
1580984700000|2020-02-06 10:25:00|12974.1|12973.2|12971.3|12970.4|12975.9|12975|12970.8|12969.9|522
1580985000000|2020-02-06 10:30:00|12971.4|12970.5|12972.4|12971.5|12975.4|12974.5|12970.7|12969.8|469
1580985300000|2020-02-06 10:35:00|12972.5|12971.6|12970.4|12969.5|12972.8|12971.9|12969.7|12968.8|424
1580985600000|2020-02-06 10:40:00|12970.5|12969.6|12973.5|12972.6|12973.6|12972.7|12968.7|12967.8|449
1580985900000|2020-02-06 10:45:00|12973.6|12972.7|12968.9|12968|12973.6|12972.7|12968.7|12967.8|407
1580986200000|2020-02-06 10:50:00|12968.8|12967.9|12963.3|12962.4|12969.1|12968.2|12962.1|12961.2|567
1580986500000|2020-02-06 10:55:00|12963.4|12962.5|12963.3|12962.4|12965.9|12965|12962|12961.1|583
1580986800000|2020-02-06 11:00:00|12963.4|12962.5|12964.3|12963.4|12965.7|12964.8|12957|12956.1|822
1580987100000|2020-02-06 11:05:00|12964.4|12963.5|12964.7|12963.8|12965.9|12965|12962.4|12961.5|616
1580987400000|2020-02-06 11:10:00|12964.8|12963.9|12964.3|12963.4|12965.2|12964.3|12962.3|12961.4|517
1580987700000|2020-02-06 11:15:00|12964.4|12963.5|12968.5|12967.6|12968.9|12968|12962.7|12961.8|648
1580988000000|2020-02-06 11:20:00|12968.4|12967.5|12969.5|12968.6|12969.6|12968.7|12966.6|12965.7|437
1580988300000|2020-02-06 11:25:00|12969.6|12968.7|12964.5|12963.6|12969.6|12968.7|12962.2|12961.3|667
1580988600000|2020-02-06 11:30:00|12964.4|12963.5|12954.5|12953.6|12965.3|12964.4|12953.2|12952.3|803
1580988900000|2020-02-06 11:35:00|12954.6|12953.7|12955.5|12954.6|12956.3|12955.4|12952.9|12952|499
1580989200000|2020-02-06 11:40:00|12955.4|12954.5|12957|12956.1|12960.7|12959.8|12955.4|12954.5|643
1580989500000|2020-02-06 11:45:00|12957.1|12956.2|12956.7|12955.8|12957.5|12956.6|12954.8|12953.9|342
1580989800000|2020-02-06 11:50:00|12956.9|12956|12963.7|12962.8|12963.9|12963|12956.5|12955.6|601
1580990100000|2020-02-06 11:55:00|12963.6|12962.7|12963.8|12962.9|12965.6|12964.7|12963.5|12962.6|387
1580990400000|2020-02-06 12:00:00|12963.6|12962.7|12958.4|12957.5|12964.3|12963.4|12957.7|12956.8|390
1580990700000|2020-02-06 12:05:00|12958.3|12957.4|12962.3|12961.4|12962.5|12961.6|12957.8|12956.9|398
1580991000000|2020-02-06 12:10:00|12962.4|12961.5|12960.5|12959.6|12962.4|12961.5|12958.5|12957.6|466
1580991300000|2020-02-06 12:15:00|12960.4|12959.5|12963.6|12962.7|12966|12965.1|12960.4|12959.5|415
1580991600000|2020-02-06 12:20:00|12963.7|12962.8|12966.9|12966|12967.2|12966.3|12963.6|12962.7|426
1580991900000|2020-02-06 12:25:00|12967|12966.1|12966.1|12965.2|12967.1|12966.2|12965.3|12964.4|308
1580992200000|2020-02-06 12:30:00|12966.3|12965.4|12972.4|12971.5|12974.6|12973.7|12965.6|12964.7|535
1580992500000|2020-02-06 12:35:00|12972.3|12971.4|12971.1|12970.2|12972.8|12971.9|12969.3|12968.4|406
1580992800000|2020-02-06 12:40:00|12971|12970.1|12974.8|12973.9|12975.3|12974.4|12971|12970.1|444
1580993100000|2020-02-06 12:45:00|12974.9|12974|12972.4|12971.5|12975|12974.1|12970.9|12970|382
1580993400000|2020-02-06 12:50:00|12972.5|12971.6|12971.3|12970.4|12974|12973.1|12970.2|12969.3|335
1580993700000|2020-02-06 12:55:00|12971.2|12970.3|12973.8|12972.9|12978|12977.1|12971.1|12970.2|540
1580994000000|2020-02-06 13:00:00|12973.9|12973|12978.5|12977.6|12979.7|12978.8|12972.8|12971.9|729
1580994300000|2020-02-06 13:05:00|12978.6|12977.7|12973.4|12972.5|12978.8|12977.9|12972.2|12971.3|702
1580994600000|2020-02-06 13:10:00|12973.5|12972.6|12970.5|12969.6|12973.9|12973|12968.1|12967.2|738
1580994900000|2020-02-06 13:15:00|12970.4|12969.5|12967.8|12966.9|12971.3|12970.4|12964.8|12963.9|680
1580995200000|2020-02-06 13:20:00|12967.5|12966.6|12956.7|12955.8|12968.3|12967.4|12955.6|12954.7|945
1580995500000|2020-02-06 13:25:00|12956.9|12956|12961.4|12957.5|12961.8|12958.7|12954.5|12953.6|722
1580995800000|2020-02-06 13:30:00|12961.5|12957.6|12953.3|12952.4|12961.8|12959.8|12952.4|12951.5|860
1580996100000|2020-02-06 13:35:00|12953.2|12952.3|12955.5|12954.6|12958.7|12957.8|12952.3|12951.4|659
1580996400000|2020-02-06 13:40:00|12955.6|12954.7|12954.5|12953.6|12955.7|12954.8|12948.7|12947.8|960
1580996700000|2020-02-06 13:45:00|12954.4|12953.5|12960.9|12960|12960.9|12960|12954.4|12953.5|803
1580997000000|2020-02-06 13:50:00|12960.8|12959.9|12961.7|12960.8|12964.9|12964|12960.1|12959.2|802
1580997300000|2020-02-06 13:55:00|12961.6|12960.7|12966.8|12965.9|12968.6|12967.7|12960.2|12959.3|859
1580997600000|2020-02-06 14:00:00|12966.6|12965.7|12969.9|12969|12970.5|12969.6|12963.6|12962.7|684
1580997900000|2020-02-06 14:05:00|12969.7|12968.8|12966.6|12965.7|12971.6|12970.7|12965.5|12964.6|884
1580998200000|2020-02-06 14:10:00|12966.4|12965.5|12967.5|12966.6|12969.2|12968.3|12965.6|12964.7|588
1580998500000|2020-02-06 14:15:00|12967.4|12966.5|12967.7|12966.8|12969.9|12969|12966.5|12965.6|562
1580998800000|2020-02-06 14:20:00|12967.8|12966.9|12963.8|12962.9|12971|12970.1|12963.8|12962.9|589
1580999100000|2020-02-06 14:25:00|12963.9|12963|12961.4|12960.5|12964.7|12963.8|12960.9|12960|504
1580999400000|2020-02-06 14:30:00|12961.3|12960.4|12961.4|12960.5|12964.4|12963.5|12958.4|12957.5|886
1580999700000|2020-02-06 14:35:00|12961.3|12960.4|12962.5|12961.6|12963.9|12963|12959.7|12958.8|739
1581000000000|2020-02-06 14:40:00|12962.6|12961.7|12967.7|12966.8|12970.8|12969.9|12962.4|12961.5|885
1581000300000|2020-02-06 14:45:00|12967.8|12966.9|12961.9|12961|12967.9|12967|12959.6|12958.7|733
1581000600000|2020-02-06 14:50:00|12962|12961.1|12959.8|12958.9|12962.5|12961.6|12959|12958.1|559
1581000900000|2020-02-06 14:55:00|12959.9|12959|12954|12953.1|12960.3|12959.4|12954|12953.1|874
1581001200000|2020-02-06 15:00:00|12953.9|12953|12954.4|12953.5|12958.3|12957.4|12952.2|12950.9|918
1581001500000|2020-02-06 15:05:00|12954.5|12953.6|12954.4|12953.5|12957.7|12956.8|12952.7|12951.8|580
1581001800000|2020-02-06 15:10:00|12954.3|12953.4|12954.7|12953.8|12957|12956.1|12953.3|12952.4|576
1581002100000|2020-02-06 15:15:00|12954.8|12953.9|12953.8|12952.9|12956.8|12955.9|12948.5|12947.6|779
1581002400000|2020-02-06 15:20:00|12953.9|12953|12953.4|12952.5|12954.5|12953.6|12950.6|12949.7|681
1581002700000|2020-02-06 15:25:00|12953|12952.1|12939.3|12938.4|12953.6|12952.7|12937.5|12936.6|921
1581003000000|2020-02-06 15:30:00|12939.1|12938.2|12950.4|12949.5|12950.7|12949.8|12937.8|12936.9|1189
1581003300000|2020-02-06 15:35:00|12950.3|12949.4|12949.3|12948.4|12950.4|12949.5|12942.4|12941.5|833
1581003600000|2020-02-06 15:40:00|12949.4|12948.5|12938.8|12937.9|12949.4|12948.5|12938.8|12937.9|623
1581003900000|2020-02-06 15:45:00|12938.5|12937.6|12930.6|12929.7|12939.1|12938.2|12928.1|12927.2|949
1581004200000|2020-02-06 15:50:00|12930.5|12929.6|12924.6|12923.7|12932.7|12931.4|12924|12923.1|1106
1581004500000|2020-02-06 15:55:00|12924.7|12923.8|12928.6|12927.7|12936.2|12935.3|12922.9|12922|1426
1581004800000|2020-02-06 16:00:00|12928.7|12927.8|12939.8|12938.1|12939.8|12938.5|12927.6|12926.7|1054
1581005100000|2020-02-06 16:05:00|12939|12938|12935.6|12934.7|12939.1|12938.2|12934.1|12933.2|716
1581005400000|2020-02-06 16:10:00|12935.7|12934.8|12935.5|12934.6|12938.7|12937.8|12931|12930.1|723
1581005700000|2020-02-06 16:15:00|12935.6|12934.7|12927.3|12926.4|12935.6|12934.7|12926.9|12926|723
1581006000000|2020-02-06 16:20:00|12927.4|12926.5|12930.7|12929.8|12930.8|12929.9|12923.2|12922.3|502
1581006300000|2020-02-06 16:25:00|12930.6|12929.7|12936.8|12935.9|12937|12936.1|12929.6|12928.7|624
1581006600000|2020-02-06 16:30:00|12936.9|12936|12939.6|12938.7|12940.5|12939.6|12935.7|12934.8|581
1581006900000|2020-02-06 16:35:00|12939.7|12938.8|12938.7|12937.8|12943|12942.1|12938.5|12937.6|504
1581007200000|2020-02-06 16:40:00|12938.8|12937.9|12934.5|12933.6|12938.9|12938|12934.1|12933.2|489
1581007500000|2020-02-06 16:45:00|12934.4|12933.5|12934.8|12933.9|12936.7|12935.8|12932.8|12931.9|332
1581007800000|2020-02-06 16:50:00|12934.9|12934|12931.8|12930.9|12937.4|12936.5|12930.7|12929.8|468
1581008100000|2020-02-06 16:55:00|12931.7|12930.8|12931.7|12930.8|12933.9|12933|12930.4|12929.5|477
1581008400000|2020-02-06 17:00:00|12931.6|12930.7|12932.6|12931.7|12935.4|12934.5|12930.4|12929.5|664
1581008700000|2020-02-06 17:05:00|12932.5|12931.6|12932.6|12931.7|12933|12932.1|12931.2|12930.3|223
1581009000000|2020-02-06 17:10:00|12932.7|12931.8|12931.6|12930.7|12933.8|12932.9|12930.8|12929.9|297
1581009300000|2020-02-06 17:15:00|12931.7|12930.8|12934.8|12933.9|12936.6|12935.7|12931.3|12930.4|526
1581009600000|2020-02-06 17:20:00|12934.7|12933.8|12933.9|12933|12935.5|12934.6|12932.7|12931.8|311
1581009900000|2020-02-06 17:25:00|12934|12933.1|12935.8|12934.9|12936.8|12935.9|12933.1|12932.2|455
1581010200000|2020-02-06 17:30:00|12936|12935.1|12931.7|12930.8|12936.3|12935.4|12931.4|12930.5|306
1581010500000|2020-02-06 17:35:00|12931.6|12930.7|12930.7|12929.8|12931.7|12930.8|12928.7|12927.8|300
1581010800000|2020-02-06 17:40:00|12930.8|12929.9|12932.7|12931.8|12933.1|12932.2|12930.5|12929.6|264
1581011100000|2020-02-06 17:45:00|12932.8|12931.9|12934.7|12933.8|12935|12934.1|12931|12930.1|361
1581011400000|2020-02-06 17:50:00|12934.6|12933.7|12935.7|12934.8|12935.9|12935|12933.6|12932.7|359
1581011700000|2020-02-06 17:55:00|12935.8|12934.9|12934.4|12933.5|12935.9|12935|12932.6|12931.7|512
1581012000000|2020-02-06 18:00:00|12934.5|12933.6|12934.8|12933.9|12936.2|12935.3|12933.7|12932.8|234
1581012300000|2020-02-06 18:05:00|12934.7|12933.8|12933.8|12932.9|12934.9|12934|12931.7|12930.8|211
1581012600000|2020-02-06 18:10:00|12933.9|12933|12932.9|12932|12933.9|12933|12931.4|12930.5|188
1581012900000|2020-02-06 18:15:00|12933|12932.1|12934.6|12933.7|12935.3|12934.4|12933|12932.1|234
1581013200000|2020-02-06 18:20:00|12934.7|12933.8|12935.8|12934.9|12936|12935.1|12934.6|12933.7|174
1581013500000|2020-02-06 18:25:00|12935.9|12935|12933.6|12932.7|12935.9|12935|12933.4|12932.5|218
1581013800000|2020-02-06 18:30:00|12933.5|12932.6|12931.5|12930.6|12934.1|12933.2|12931.3|12930.4|270
1581014100000|2020-02-06 18:35:00|12931.4|12930.5|12932.7|12931.8|12932.7|12931.8|12930.7|12929.8|181
1581014400000|2020-02-06 18:40:00|12932.6|12931.7|12931.8|12930.9|12932.9|12932|12929.7|12928.8|261
1581014700000|2020-02-06 18:45:00|12931.9|12931|12930.7|12929.8|12931.9|12931|12930.5|12929.6|136
1581015000000|2020-02-06 18:50:00|12930.6|12929.7|12927.9|12927|12930.6|12929.7|12927.6|12926.7|298
1581015300000|2020-02-06 18:55:00|12927.8|12926.9|12927.8|12926.9|12928.6|12927.7|12926.1|12925.2|264
1581015600000|2020-02-06 19:00:00|12927.7|12926.8|12926.5|12925.6|12931.2|12930.3|12926.3|12925.4|349
1581015900000|2020-02-06 19:05:00|12926.4|12925.5|12924.8|12923.9|12926.8|12925.9|12924.5|12923.6|298
1581016200000|2020-02-06 19:10:00|12924.9|12924|12924.6|12923.7|12925.7|12924.8|12924|12923.1|343
1581016500000|2020-02-06 19:15:00|12924.7|12923.8|12924.8|12923.9|12925.8|12924.9|12924|12923.1|362
1581016800000|2020-02-06 19:20:00|12924.7|12923.8|12924.9|12924|12925.3|12924.4|12923.8|12922.9|285
1581017100000|2020-02-06 19:25:00|12924.8|12923.9|12926.2|12925.3|12926.2|12925.3|12924.6|12923.7|192
1581017400000|2020-02-06 19:30:00|12926.1|12925.2|12926|12925.1|12926.8|12925.9|12924.9|12924|290
1581017700000|2020-02-06 19:35:00|12925.9|12925|12928.2|12927.3|12928.9|12928|12925.1|12924.2|322
1581018000000|2020-02-06 19:40:00|12928.3|12927.4|12926.2|12925.3|12928.3|12927.4|12925.8|12924.9|228
1581018300000|2020-02-06 19:45:00|12925.9|12925|12923.9|12923|12926.2|12925.3|12923.7|12922.8|189
1581018600000|2020-02-06 19:50:00|12924|12923.1|12922.9|12922|12924|12923.1|12921.7|12920.8|222
1581018900000|2020-02-06 19:55:00|12922.8|12921.9|12923.7|12922.8|12924.6|12923.7|12922.6|12921.7|342
1581019200000|2020-02-06 20:00:00|12923.8|12922.9|12925.9|12925|12926|12925.1|12923.3|12922.4|479
1581019500000|2020-02-06 20:05:00|12926|12925.1|12929.1|12928.2|12929.2|12928.3|12925.4|12924.5|369
1581019800000|2020-02-06 20:10:00|12929|12928.1|12930.8|12929.9|12931.2|12930.3|12928.4|12927.5|346
1581020100000|2020-02-06 20:15:00|12930.9|12930|12930.9|12930|12931.7|12930.8|12929.4|12928.5|291
1581020400000|2020-02-06 20:20:00|12931|12930.1|12930|12929.1|12931.2|12930.3|12929.7|12928.8|237
1581020700000|2020-02-06 20:25:00|12929.9|12929|12931.9|12931|12932.3|12931.4|12929.7|12928.8|281
1581021000000|2020-02-06 20:30:00|12931.8|12930.9|12929.8|12928.9|12932.9|12932|12929.6|12928.7|284
1581021300000|2020-02-06 20:35:00|12929.7|12928.8|12931.7|12930.8|12932|12931.1|12929.7|12928.8|263
1581021600000|2020-02-06 20:40:00|12931.6|12930.7|12931.1|12930.2|12931.9|12931|12929.8|12928.9|355
1581021900000|2020-02-06 20:45:00|12931|12930.1|12927.4|12926.5|12931.1|12930.2|12926.9|12926|381
1581022200000|2020-02-06 20:50:00|12927.5|12926.6|12925.8|12924.9|12927.5|12926.6|12925.4|12924.5|317
1581022500000|2020-02-06 20:55:00|12925.7|12924.8|12925.8|12924.9|12927.1|12926.2|12924.8|12923.9|383
1581022800000|2020-02-06 21:00:00|12925.9|12925|12924.8|12923.9|12926.1|12925.2|12924.3|12923.4|281
1581023100000|2020-02-06 21:05:00|12924.7|12923.8|12924.8|12923.9|12925.5|12924.6|12924.6|12923.7|317
1581023400000|2020-02-06 21:10:00|12924.7|12923.8|12924.8|12923.9|12925.6|12924.7|12924.2|12923.3|279
1581023700000|2020-02-06 21:15:00|12924.7|12923.8|12925.7|12924.8|12925.9|12925|12924.6|12923.7|176
1581024000000|2020-02-06 21:20:00|12925.6|12924.7|12926.1|12925.2|12926.1|12925.2|12924.9|12924|205
1581024300000|2020-02-06 21:25:00|12926|12925.1|12924.9|12924|12926|12925.1|12924.8|12923.9|111
1581024600000|2020-02-06 21:30:00|12924.8|12923.9|12925.3|12924.4|12925.9|12924.7|12924.2|12923.3|114
1581024900000|2020-02-06 21:35:00|12925.4|12924.5|12927.3|12926.4|12928.6|12927.2|12925|12923.8|152
1581025200000|2020-02-06 21:40:00|12927.4|12926.5|12928.6|12927.7|12929.1|12928.1|12927.3|12926.4|110
1581025500000|2020-02-06 21:45:00|12928.7|12927.8|12928.9|12927.2|12929.2|12927.8|12927.5|12926.1|146
1581025800000|2020-02-06 21:50:00|12928.7|12927|12929.2|12927.5|12929.9|12928.6|12928.5|12927|135
1581026100000|2020-02-06 21:55:00|12929.1|12927.4|12931.1|12925.6|12935.3|12928.3|12927.8|12923.4|295
1581026400000|2020-02-06 22:00:00|12932.6|12925|12932.8|12926.4|12934.9|12926.9|12930.7|12924.1|19
1581026700000|2020-02-06 22:05:00|12932.3|12926.9|12935.4|12925.4|12936.1|12926.9|12931.6|12921.6|154
1581027000000|2020-02-06 22:10:00|12935.5|12925.5|12931.8|12925.9|12936.3|12927.5|12930.5|12924.3|352
1581027300000|2020-02-06 22:15:00|12931.9|12926.6|12928.2|12925|12932.8|12926.6|12927|12923.2|322
1581027600000|2020-02-06 22:20:00|12928|12925.3|12927.5|12924.4|12929.2|12925.3|12926.7|12924.1|188
1581027900000|2020-02-06 22:25:00|12927.8|12924.2|12926.9|12924.1|12928.5|12925.3|12926.9|12923.5|137
1581028200000|2020-02-06 22:30:00|12926.8|12924.2|12928.1|12925.1|12932.6|12926.3|12926.8|12924.2|267
1581028500000|2020-02-06 22:35:00|12928.2|12925|12928|12924.9|12928.6|12925.8|12927.3|12924.7|126
1581028800000|2020-02-06 22:40:00|12928.1|12925|12931.3|12926.6|12936.2|12927.9|12927.5|12924.9|408
1581029100000|2020-02-06 22:45:00|12931.1|12926.7|12930.4|12925.2|12932.7|12927.4|12929.6|12924.8|684
1581029400000|2020-02-06 22:50:00|12930.7|12925|12928.6|12925.6|12931.3|12927.1|12927.9|12922.9|377
1581029700000|2020-02-06 22:55:00|12928.7|12925.5|12930.2|12926.7|12931.6|12927.6|12928.1|12925.2|423
1581030000000|2020-02-06 23:00:00|12930.1|12926.8|12928|12926.3|12930.4|12927.7|12927.7|12925.6|454
1581030300000|2020-02-06 23:05:00|12928.2|12926.5|12928.2|12926.5|12928.6|12926.9|12927.2|12925.9|172
1581030600000|2020-02-06 23:10:00|12927.6|12926.7|12930|12928.3|12930.2|12928.5|12927.6|12926.3|139
1581030900000|2020-02-06 23:15:00|12930.1|12928.4|12929.7|12928|12930.1|12928.7|12929.1|12927.6|158
1581031200000|2020-02-06 23:20:00|12929.8|12928.1|12929.8|12928.1|12930.2|12928.6|12928.9|12927.6|124
1581031500000|2020-02-06 23:25:00|12929.9|12928.2|12930.5|12929.6|12931|12929.7|12929|12927.8|267
1581031800000|2020-02-06 23:30:00|12930.9|12929.2|12928.5|12926.8|12931.3|12929.6|12927.9|12926.6|288
1581032100000|2020-02-06 23:35:00|12928.6|12926.9|12929.4|12927.7|12929.6|12928.4|12928.2|12926.7|88
1581032400000|2020-02-06 23:40:00|12929.3|12927.6|12928.4|12926.7|12929.4|12928|12927.6|12925.9|146
1581032700000|2020-02-06 23:45:00|12928.5|12926.8|12927.9|12927|12929.4|12928.1|12927.8|12926.5|133
1581033000000|2020-02-06 23:50:00|12928|12927.1|12930|12928.3|12930.1|12928.9|12927.2|12926.3|156
1581033300000|2020-02-06 23:55:00|12930.1|12928.4|12931|12930.1|12931.1|12930.2|12929.5|12928.2|176
1581033600000|2020-02-07 00:00:00|12930.9|12930|12928.9|12928|12931.3|12930|12928.5|12927.4|236
1581033900000|2020-02-07 00:05:00|12929|12928.1|12928.8|12927.9|12929.3|12928.1|12928.7|12927.4|87
1581034200000|2020-02-07 00:10:00|12928.7|12927.8|12929.1|12928.2|12929.4|12928.2|12928.7|12927.5|102
1581034500000|2020-02-07 00:15:00|12929|12928.1|12928.9|12928|12929.5|12928.3|12928.3|12927.2|130
1581034800000|2020-02-07 00:20:00|12928.8|12927.9|12930.2|12928.5|12930.3|12929.1|12928.8|12927.9|62
1581035100000|2020-02-07 00:25:00|12930.3|12928.6|12929.9|12929|12930.4|12929.3|12929|12928.1|146
1581035400000|2020-02-07 00:30:00|12929.8|12928.9|12929.1|12928.2|12929.9|12929|12928.7|12927.6|105
1581035700000|2020-02-07 00:35:00|12929|12928.1|12927.9|12927|12929.5|12928.3|12927.8|12926.9|150
1581036000000|2020-02-07 00:40:00|12927.8|12926.9|12929.2|12928.3|12929.2|12928.3|12927.2|12926.3|162
1581036300000|2020-02-07 00:45:00|12929.1|12928.2|12930|12929.1|12930.3|12929.4|12928.5|12927.6|148
1581036600000|2020-02-07 00:50:00|12929.9|12929|12931.4|12929.7|12931.4|12930.2|12929.8|12928.9|136
1581036900000|2020-02-07 00:55:00|12931.3|12929.6|12937.1|12935.4|12937.3|12936|12930.8|12929.5|300
1581037200000|2020-02-07 01:00:00|12937|12935.3|12936|12935.1|12937.3|12935.8|12934.6|12933.6|270
1581037500000|2020-02-07 01:05:00|12936.1|12935.2|12936.3|12934.6|12937.2|12936.3|12935.3|12934.4|198
1581037800000|2020-02-07 01:10:00|12935.9|12935|12935.9|12935|12937.1|12935.9|12935.7|12934.5|169
1581038100000|2020-02-07 01:15:00|12936.3|12934.6|12935.4|12934.5|12936.4|12935.1|12935.3|12933.9|177
1581038400000|2020-02-07 01:20:00|12935.7|12934|12934|12933.1|12935.8|12934.6|12932.7|12931.7|549
1581038700000|2020-02-07 01:25:00|12933.9|12933|12935.1|12934.2|12935.4|12934.5|12933.4|12932.2|483
1581039000000|2020-02-07 01:30:00|12935.2|12934.3|12935.2|12934.3|12936|12934.9|12934.8|12933.8|304
1581039300000|2020-02-07 01:35:00|12935.3|12934.4|12935.9|12935|12936.4|12935.2|12935.2|12934|224
1581039600000|2020-02-07 01:40:00|12936|12935.1|12937.8|12936.9|12938.1|12937|12935.1|12934.2|446
1581039900000|2020-02-07 01:45:00|12937.6|12936.7|12938.5|12937.6|12939.7|12938.6|12936.9|12935.8|350
1581040200000|2020-02-07 01:50:00|12938.6|12937.7|12936.9|12935.2|12938.6|12937.7|12936|12935.1|301
1581040500000|2020-02-07 01:55:00|12937|12935.3|12937.7|12936.8|12938.1|12936.9|12935.8|12934.9|376
1581040800000|2020-02-07 02:00:00|12937.6|12936.7|12938.3|12936.6|12938.4|12937.1|12935.8|12934.9|382
1581041100000|2020-02-07 02:05:00|12938|12937.1|12937.2|12936.3|12938.7|12937.8|12937.1|12936.2|184
1581041400000|2020-02-07 02:10:00|12937.3|12936.4|12936.7|12935.8|12937.4|12936.4|12935.9|12935|226
1581041700000|2020-02-07 02:15:00|12936.9|12936|12936|12935.1|12938.9|12938|12935.9|12935|268
1581042000000|2020-02-07 02:20:00|12936.1|12935.2|12938|12937.1|12938.1|12937.2|12935.9|12935|328
1581042300000|2020-02-07 02:25:00|12937.9|12937|12938.7|12937.8|12939.1|12938.2|12936.7|12935.8|313
1581042600000|2020-02-07 02:30:00|12938.8|12937.9|12940.1|12939.2|12940.7|12939.8|12938.7|12937.8|261
1581042900000|2020-02-07 02:35:00|12940.2|12939.3|12941.3|12940.4|12942.4|12941.5|12940.2|12939.3|337
1581043200000|2020-02-07 02:40:00|12941.4|12940.5|12941.7|12940.8|12941.9|12941|12940.6|12939.7|247
1581043500000|2020-02-07 02:45:00|12941.6|12940.7|12943.5|12942.6|12944.4|12943.5|12941.6|12940.5|337
1581043800000|2020-02-07 02:50:00|12943.6|12942.7|12941.9|12941|12943.9|12943|12940.9|12940|366
1581044100000|2020-02-07 02:55:00|12942|12941.1|12942.5|12941.6|12943.7|12942.8|12941.7|12940.8|427
1581044400000|2020-02-07 03:00:00|12942.4|12941.5|12943.8|12942.9|12944.8|12943.9|12942.4|12941.5|220
1581044700000|2020-02-07 03:05:00|12943.7|12942.8|12943.9|12943|12944.3|12943.4|12942.9|12942|288
1581045000000|2020-02-07 03:10:00|12943.7|12942.8|12943.8|12942.9|12944.1|12943.2|12943|12942.1|233
1581045300000|2020-02-07 03:15:00|12943.9|12943|12944|12943.1|12944|12943.1|12943.3|12942.4|125
1581045600000|2020-02-07 03:20:00|12943.9|12943|12944|12943.1|12944.8|12943.9|12943.9|12943|155
1581045900000|2020-02-07 03:25:00|12943.9|12943|12942.9|12942|12944.3|12943|12942.6|12941.7|223
1581046200000|2020-02-07 03:30:00|12943|12942.1|12943.1|12942.2|12943.9|12943|12941.8|12940.9|316
1581046500000|2020-02-07 03:35:00|12943|12942.1|12944.3|12943.4|12944.7|12943.5|12942.7|12941.8|204
1581046800000|2020-02-07 03:40:00|12944.2|12943.3|12943.7|12942.8|12944.7|12943.8|12943.7|12942.8|262
1581047100000|2020-02-07 03:45:00|12943.8|12942.9|12943.9|12943|12944.3|12943.4|12943.7|12942.8|158
1581047400000|2020-02-07 03:50:00|12944|12943.1|12943.8|12942.9|12944.5|12943.6|12943.7|12942.8|135
1581047700000|2020-02-07 03:55:00|12943.3|12942.4|12938.4|12937.5|12944.4|12943.1|12938.4|12937.4|363
1581048000000|2020-02-07 04:00:00|12938.5|12937.6|12938.5|12937.6|12940.7|12939.8|12938.2|12937.3|333
1581048300000|2020-02-07 04:05:00|12938.3|12937.4|12938.5|12937.6|12938.9|12938|12937.1|12936.2|278
1581048600000|2020-02-07 04:10:00|12938.6|12937.7|12938.7|12937.8|12938.9|12938|12938.3|12937.4|203
1581048900000|2020-02-07 04:15:00|12938.6|12937.7|12937.4|12936.5|12939.8|12938.9|12937.3|12936.4|219
1581049200000|2020-02-07 04:20:00|12937.6|12936.7|12937.6|12936.7|12937.8|12936.9|12936.9|12936|132
1581049500000|2020-02-07 04:25:00|12937.5|12936.6|12936.9|12936|12937.7|12936.8|12936.8|12935.9|122
1581049800000|2020-02-07 04:30:00|12937|12936.1|12937.3|12936.4|12938.6|12937.7|12936|12935.1|290
1581050100000|2020-02-07 04:35:00|12937.4|12936.5|12935.7|12934.8|12937.8|12936.9|12935.7|12934.8|154
1581050400000|2020-02-07 04:40:00|12935.6|12934.7|12936.5|12935.6|12937.8|12936.9|12935.5|12934.6|161
1581050700000|2020-02-07 04:45:00|12936.1|12935.2|12936.7|12935.8|12937.8|12936.9|12935.7|12934.8|201
1581051000000|2020-02-07 04:50:00|12936.8|12935.9|12937.9|12937|12938.4|12937.5|12936.8|12935.9|174
1581051300000|2020-02-07 04:55:00|12938|12937.1|12938.4|12937.5|12938.8|12937.9|12937.7|12936.8|178
1581051600000|2020-02-07 05:00:00|12938.3|12937.4|12938.9|12938|12939.3|12938.4|12936.7|12935.8|269
1581051900000|2020-02-07 05:05:00|12939|12938.1|12939.9|12939|12940.2|12939.3|12938.9|12938|163
1581052200000|2020-02-07 05:10:00|12940|12939.1|12939|12938.1|12940.5|12939.6|12938.5|12937.6|250
1581052500000|2020-02-07 05:15:00|12939.1|12938.2|12939.1|12938.2|12940.2|12939.3|12938.9|12938|173
1581052800000|2020-02-07 05:20:00|12939.3|12938.4|12940.3|12939.4|12940.8|12939.9|12938.9|12938|239
1581053100000|2020-02-07 05:25:00|12940.4|12939.5|12943|12942.1|12943.1|12942.2|12940.2|12939.3|258
1581053400000|2020-02-07 05:30:00|12942.9|12942|12941.9|12941|12943.1|12942.2|12941.6|12940.7|200
1581053700000|2020-02-07 05:35:00|12941.8|12940.9|12942.3|12941.4|12942.4|12941.5|12940.9|12940|244
1581054000000|2020-02-07 05:40:00|12942.2|12941.3|12939.3|12938.4|12942.2|12941.3|12939|12938.1|194
1581054300000|2020-02-07 05:45:00|12939.4|12938.5|12940.1|12939.2|12940.1|12939.2|12939|12938.1|174
1581054600000|2020-02-07 05:50:00|12940|12939.1|12940.9|12940|12941.6|12940.7|12940|12939.1|230
1581054900000|2020-02-07 05:55:00|12941|12940.1|12941.2|12940.3|12941.7|12940.8|12940.2|12939.3|251
1581055200000|2020-02-07 06:00:00|12941.3|12940.4|12942.7|12941.8|12943.3|12942|12940.8|12939.9|290
1581055500000|2020-02-07 06:05:00|12942.6|12941.7|12942.5|12941.6|12943.6|12942.7|12940.9|12940|291
1581055800000|2020-02-07 06:10:00|12942.4|12941.5|12943.1|12942.2|12943.6|12942.6|12942.2|12941.3|196
1581056100000|2020-02-07 06:15:00|12943|12942.1|12942.7|12941.8|12943.6|12942.4|12942.5|12941.6|262
1581056400000|2020-02-07 06:20:00|12942.6|12941.7|12938.9|12938|12942.7|12941.8|12937.8|12936.9|280
1581056700000|2020-02-07 06:25:00|12939.1|12938.2|12942.8|12941.9|12943.1|12942.2|12938.3|12937.4|446
1581057000000|2020-02-07 06:30:00|12942.9|12942|12941.1|12940.2|12943.4|12942.5|12938.8|12937.9|523
1581057300000|2020-02-07 06:35:00|12941.2|12940.3|12946.1|12945.2|12947.3|12946|12941.1|12940.2|449
1581057600000|2020-02-07 06:40:00|12946|12945.1|12944|12943.1|12946.4|12945.5|12943.7|12942.8|497
1581057900000|2020-02-07 06:45:00|12943.9|12943|12943.4|12942.5|12945.2|12944.3|12943.3|12942.4|327
1581058200000|2020-02-07 06:50:00|12943.5|12942.6|12944|12943.1|12945.2|12944|12943.2|12942.3|212
1581058500000|2020-02-07 06:55:00|12944.1|12943.2|12943.8|12942.1|12945.1|12944|12942.6|12941.7|312
1581058800000|2020-02-07 07:00:00|12943.6|12942.7|12942.9|12942|12945|12943.4|12940.5|12939.6|848
1581059100000|2020-02-07 07:05:00|12943|12942.1|12944.2|12942.5|12945.3|12944.4|12941.2|12940|632
1581059400000|2020-02-07 07:10:00|12944.3|12942.6|12939.1|12938.2|12946.5|12945.1|12939.1|12938.2|910
1581059700000|2020-02-07 07:15:00|12939.2|12938.3|12939|12938.1|12941.8|12940.7|12938.6|12937.6|600
1581060000000|2020-02-07 07:20:00|12939.2|12938.3|12935.1|12934.2|12939.9|12939|12933.5|12932.4|594
1581060300000|2020-02-07 07:25:00|12935.2|12934.3|12937.8|12936.9|12938.5|12937.6|12932.8|12931.9|991
1581060600000|2020-02-07 07:30:00|12937.7|12936.8|12940.2|12939.3|12941.5|12940.6|12937.4|12936.1|922
1581060900000|2020-02-07 07:35:00|12940.4|12939.5|12941|12940.1|12941|12940.1|12937.1|12936.2|670
1581061200000|2020-02-07 07:40:00|12941.1|12940.2|12944.6|12943.7|12945.6|12944.7|12938.1|12937.2|849
1581061500000|2020-02-07 07:45:00|12944.7|12943.8|12941|12940.1|12945.4|12944.5|12940.5|12939.6|768
1581061800000|2020-02-07 07:50:00|12940.9|12940|12938.9|12938|12943.2|12941.8|12936|12935.1|787
1581062100000|2020-02-07 07:55:00|12939|12938.1|12934.2|12933.3|12939.1|12938.2|12932.9|12932|1032
1581062400000|2020-02-07 08:00:00|12934.3|12933.4|12935.9|12935|12938.1|12937.2|12929.5|12928.6|1296
1581062700000|2020-02-07 08:05:00|12935.8|12934.9|12932|12931.1|12938.1|12937.2|12931.1|12930.2|1165
1581063000000|2020-02-07 08:10:00|12932.1|12931.2|12930.8|12929.9|12935.7|12934.8|12929|12928.1|1004
1581063300000|2020-02-07 08:15:00|12930.9|12930|12932|12931.1|12936.4|12935.5|12929.9|12929|873
1581063600000|2020-02-07 08:20:00|12931.9|12931|12932.9|12932|12934.6|12933.7|12929.5|12928.6|854
1581063900000|2020-02-07 08:25:00|12933|12932.1|12930.8|12929.9|12935.8|12934.9|12930.8|12929.9|799
1581064200000|2020-02-07 08:30:00|12930.7|12929.8|12923.7|12922.8|12931.4|12930.5|12922|12921.1|916
1581064500000|2020-02-07 08:35:00|12923.6|12922.7|12926.9|12926|12928.1|12927.2|12922|12921.1|1075
1581064800000|2020-02-07 08:40:00|12927|12926.1|12928.3|12927.4|12929.9|12929|12925.9|12924.9|673
1581065100000|2020-02-07 08:45:00|12928.4|12927.5|12927|12926.1|12928.9|12928|12923.7|12922.4|669
1581065400000|2020-02-07 08:50:00|12927.1|12926.2|12931.9|12931|12934.2|12933.3|12927.1|12926.2|697
1581065700000|2020-02-07 08:55:00|12932|12931.1|12926.3|12925.4|12932.1|12931.2|12925.4|12924.5|628
1581066000000|2020-02-07 09:00:00|12926.4|12925.5|12928.9|12928|12929.7|12928.5|12924.4|12923.5|714
1581066300000|2020-02-07 09:05:00|12928.8|12927.9|12928.9|12928|12929.7|12928.8|12926|12924.9|394
1581066600000|2020-02-07 09:10:00|12929|12928.1|12932|12931.1|12933|12932.1|12928.1|12927.1|552
1581066900000|2020-02-07 09:15:00|12931.9|12931|12932.1|12931.2|12934|12933.1|12929.7|12928.8|421
1581067200000|2020-02-07 09:20:00|12932|12931.1|12933.8|12932.9|12934.3|12933.4|12930.5|12929.6|352
1581067500000|2020-02-07 09:25:00|12933.9|12933|12932.4|12931.5|12935.7|12934.8|12931.6|12930.7|783
1581067800000|2020-02-07 09:30:00|12932|12931.1|12932.9|12931.2|12935.1|12934.2|12930.7|12929.5|803
1581068100000|2020-02-07 09:35:00|12932.7|12931|12929.7|12928.8|12934.2|12933.1|12928.9|12927.9|719
1581068400000|2020-02-07 09:40:00|12929.8|12928.9|12931.7|12930.8|12932.8|12931.9|12929.2|12928.3|602
1581068700000|2020-02-07 09:45:00|12931.8|12930.9|12931.8|12930.9|12933.1|12932.2|12929.6|12928.3|570
1581069000000|2020-02-07 09:50:00|12931.9|12931|12933.2|12931.5|12935.3|12934.4|12930.8|12929.9|693
1581069300000|2020-02-07 09:55:00|12933.1|12931.4|12929.9|12929|12933.4|12932.5|12927.9|12927|698
1581069600000|2020-02-07 10:00:00|12929.8|12928.9|12928.8|12927.9|12930.4|12929.5|12926.9|12926|481
1581069900000|2020-02-07 10:05:00|12928.7|12927.8|12930.3|12929.4|12930.8|12929.9|12927.8|12926.9|497
1581070200000|2020-02-07 10:10:00|12930.2|12929.3|12935.4|12934.5|12939|12937.9|12930.2|12929.3|1120
1581070500000|2020-02-07 10:15:00|12935.5|12934.6|12939.7|12938.8|12940.1|12938.9|12933.4|12932.5|817
1581070800000|2020-02-07 10:20:00|12939.8|12938.9|12936.4|12935.5|12945.5|12944.6|12933.6|12932.7|852
1581071100000|2020-02-07 10:25:00|12936.5|12935.6|12932.5|12931.6|12937.6|12936.7|12930.3|12929.4|763
1581071400000|2020-02-07 10:30:00|12932.7|12931.8|12937.4|12936.5|12937.8|12936.7|12931.7|12930.8|769
1581071700000|2020-02-07 10:35:00|12937.8|12936.9|12933.2|12932.3|12937.9|12937|12931.8|12930.9|657
1581072000000|2020-02-07 10:40:00|12933.3|12932.4|12927.7|12926.8|12933.8|12932.9|12927.3|12926.4|667
1581072300000|2020-02-07 10:45:00|12927.6|12926.7|12928.4|12927.5|12928.6|12927.7|12925.7|12924.8|485
1581072600000|2020-02-07 10:50:00|12928.5|12927.6|12928.7|12927.8|12929|12928.1|12925.7|12924.8|555
1581072900000|2020-02-07 10:55:00|12928.6|12927.7|12929.8|12928.9|12931.8|12930.9|12928.6|12927.7|420
1581073200000|2020-02-07 11:00:00|12929.9|12929|12930.9|12930|12931.2|12930.3|12926.6|12925.7|637
1581073500000|2020-02-07 11:05:00|12930.8|12929.9|12927.8|12926.9|12930.8|12929.9|12925.9|12925|440
1581073800000|2020-02-07 11:10:00|12927.7|12926.8|12931|12930.1|12931.2|12930.3|12926.9|12926|401
1581074100000|2020-02-07 11:15:00|12930.9|12930|12933.8|12932.9|12936|12934.8|12930|12929.1|565
1581074400000|2020-02-07 11:20:00|12933.7|12932.8|12934.3|12933.4|12935.1|12934.2|12930.7|12929.8|592
1581074700000|2020-02-07 11:25:00|12934.4|12933.5|12936|12935.1|12937|12936.1|12933.3|12932.4|476
1581075000000|2020-02-07 11:30:00|12936.1|12935.2|12933.7|12932.8|12937.1|12936.2|12931.5|12930.4|418
1581075300000|2020-02-07 11:35:00|12933.8|12932.9|12933.6|12932.7|12936|12935.1|12932.4|12931.5|529
1581075600000|2020-02-07 11:40:00|12933.5|12932.6|12933.6|12932.7|12934.7|12933.8|12931.5|12930.6|362
1581075900000|2020-02-07 11:45:00|12933.7|12932.8|12931.7|12930.8|12935.9|12935|12931.1|12930.2|572
1581076200000|2020-02-07 11:50:00|12931.8|12930.9|12931.4|12930.5|12932.7|12931.7|12930.2|12929.3|395
1581076500000|2020-02-07 11:55:00|12931.6|12930.7|12931.8|12930.9|12937|12935.6|12930.5|12929.6|621
1581076800000|2020-02-07 12:00:00|12931.6|12930.7|12932|12931.1|12934|12933.1|12930.5|12929.6|505
1581077100000|2020-02-07 12:05:00|12931.6|12930.7|12935.5|12934.6|12936.3|12935.4|12931|12930.1|481
1581077400000|2020-02-07 12:10:00|12935.4|12934.5|12932.4|12931.5|12936.9|12936|12932.3|12931.4|423
1581077700000|2020-02-07 12:15:00|12932|12931.1|12933.8|12932.9|12935.6|12934.7|12931.7|12930.8|487
1581078000000|2020-02-07 12:20:00|12933.9|12933|12934.1|12933.2|12937.2|12936.3|12933.8|12932.9|453
1581078300000|2020-02-07 12:25:00|12934.2|12933.3|12935.3|12934.4|12936.1|12935.2|12933.7|12932.8|418
1581078600000|2020-02-07 12:30:00|12935.4|12934.5|12934.7|12933.8|12935.8|12934.9|12932.9|12932|513
1581078900000|2020-02-07 12:35:00|12934.8|12933.9|12937.8|12936.9|12938|12937.1|12934.8|12933.9|404
1581079200000|2020-02-07 12:40:00|12937.7|12936.8|12940.6|12939.7|12941.8|12940.9|12937.4|12936.5|479
1581079500000|2020-02-07 12:45:00|12940.5|12939.6|12940.7|12939.8|12943.5|12942.6|12939.3|12938.4|507
1581079800000|2020-02-07 12:50:00|12940.6|12939.7|12941.8|12940.9|12944.8|12943.9|12940.6|12939.7|463
1581080100000|2020-02-07 12:55:00|12941.9|12941|12947.3|12946.4|12947.3|12946.4|12941.2|12940.3|567
1581080400000|2020-02-07 13:00:00|12947.2|12946.3|12943.5|12942.6|12947.2|12946.3|12943.1|12942.2|741
1581080700000|2020-02-07 13:05:00|12943.6|12942.7|12946.5|12945.6|12951.3|12949.5|12943.4|12942.5|768
1581081000000|2020-02-07 13:10:00|12946.6|12945.7|12948.2|12947.3|12950.4|12949.5|12946.5|12945.6|597
1581081300000|2020-02-07 13:15:00|12948.1|12947.2|12951.8|12950.9|12952.1|12951.2|12947.1|12946.2|892
1581081600000|2020-02-07 13:20:00|12951.7|12950.8|12945.2|12944.3|12952|12951.1|12942.1|12941.2|861
1581081900000|2020-02-07 13:25:00|12945.1|12944.2|12945.9|12935.9|12946.7|12945.7|12941.2|12935|951
1581082200000|2020-02-07 13:30:00|12945.7|12936.4|12947.2|12946.3|12949.9|12946.6|12934.5|12931.1|1854
1581082500000|2020-02-07 13:35:00|12947.3|12946.4|12942.5|12941.6|12948.3|12947.4|12940|12939.1|1200
1581082800000|2020-02-07 13:40:00|12942.6|12941.7|12936.8|12935.9|12942.6|12941.7|12936.8|12935.9|937
1581083100000|2020-02-07 13:45:00|12936.9|12936|12933|12932.1|12938.5|12937.6|12932.8|12931.9|1107
1581083400000|2020-02-07 13:50:00|12933.1|12932.2|12939.8|12938.9|12940.8|12939.9|12933|12932.1|896
1581083700000|2020-02-07 13:55:00|12939.9|12939|12934.2|12933.3|12942.7|12941.8|12933.2|12932.3|873
1581084000000|2020-02-07 14:00:00|12934.1|12933.2|12930.5|12929.6|12934.8|12933.9|12928.1|12927.2|730
1581084300000|2020-02-07 14:05:00|12930.4|12929.5|12923.8|12922.9|12930.5|12929.6|12923.2|12922.3|969
1581084600000|2020-02-07 14:10:00|12923.7|12922.8|12927.2|12926.3|12929.7|12928.8|12922.4|12921.5|840
1581084900000|2020-02-07 14:15:00|12927.1|12926.2|12934.6|12933.7|12935|12934.1|12925.2|12924.3|770
1581085200000|2020-02-07 14:20:00|12934.8|12933.9|12937.4|12936.5|12938.1|12937.2|12934.4|12933.5|724
1581085500000|2020-02-07 14:25:00|12937.5|12936.6|12937.4|12936.5|12942.4|12941.5|12936.7|12935.8|846
1581085800000|2020-02-07 14:30:00|12937.3|12936.4|12946.7|12945.8|12949.8|12948.9|12935.7|12934.8|1252
1581086100000|2020-02-07 14:35:00|12946.6|12945.7|12944.9|12944|12950.8|12949.9|12944.8|12943.9|1085
1581086400000|2020-02-07 14:40:00|12945|12944.1|12949.7|12948.8|12951|12950.1|12943.5|12942.6|1022
1581086700000|2020-02-07 14:45:00|12949.8|12948.9|12951.3|12950.4|12960.2|12958.5|12949|12948.1|1346
1581087000000|2020-02-07 14:50:00|12951.1|12950.2|12949.7|12948.8|12952.4|12951.5|12948.2|12947.3|841
1581087300000|2020-02-07 14:55:00|12949.5|12948.6|12952.5|12950.8|12952.5|12951.3|12948.1|12947.2|703
1581087600000|2020-02-07 15:00:00|12952.4|12950.7|12953.5|12952.6|12954.4|12953.5|12947.9|12947|1052
1581087900000|2020-02-07 15:05:00|12953.4|12952.5|12948.1|12947.2|12953.4|12952.5|12948.1|12947.2|750
1581088200000|2020-02-07 15:10:00|12948.2|12947.3|12947|12946.1|12950.2|12949.3|12946.5|12945.6|809
1581088500000|2020-02-07 15:15:00|12947.1|12946.2|12945.1|12944.2|12950.3|12949.4|12944.1|12943.2|618
1581088800000|2020-02-07 15:20:00|12944.8|12943.9|12944.9|12944|12947.3|12946.4|12944.4|12943.5|580
1581089100000|2020-02-07 15:25:00|12945|12944.1|12939.3|12938.4|12945.4|12944.5|12938.4|12937.5|872
1581089400000|2020-02-07 15:30:00|12939.2|12938.3|12942.5|12941.6|12942.8|12941.9|12938|12937.1|818
1581089700000|2020-02-07 15:35:00|12942.6|12941.7|12939.4|12938.5|12945.1|12944.2|12937.7|12936.8|722
1581090000000|2020-02-07 15:40:00|12939.3|12938.4|12953.9|12953|12959.8|12958.1|12939.1|12938.2|1976
1581090300000|2020-02-07 15:45:00|12953.6|12952.7|12944.5|12943.6|12956.2|12955|12943.5|12942.6|1059
1581090600000|2020-02-07 15:50:00|12944.4|12943.5|12942.6|12941.7|12951.3|12950.4|12940.6|12939.7|1176
1581090900000|2020-02-07 15:55:00|12942.4|12941.5|12939.8|12938.9|12943.6|12942.7|12937|12936.1|1160
1581091200000|2020-02-07 16:00:00|12939.7|12938.8|12935.3|12934.4|12941.2|12940.3|12932.9|12932|1113
1581091500000|2020-02-07 16:05:00|12935.2|12934.3|12932|12931.1|12935.4|12934.5|12930.5|12929.5|786
1581091800000|2020-02-07 16:10:00|12931.9|12931|12930.6|12929.7|12932.7|12931.8|12927.8|12926.9|642
1581092100000|2020-02-07 16:15:00|12930.5|12929.6|12923.3|12922.4|12931.9|12931|12923.3|12922.4|757
1581092400000|2020-02-07 16:20:00|12923.4|12922.5|12922.4|12921.5|12926.8|12925.9|12918.1|12917.2|947
1581092700000|2020-02-07 16:25:00|12922.3|12921.4|12907|12906.1|12923.1|12922.2|12903.6|12902.7|1381
1581093000000|2020-02-07 16:30:00|12906.9|12906|12911.1|12910.2|12915|12914.1|12903.9|12903|1074
1581093300000|2020-02-07 16:35:00|12911.2|12910.3|12908.3|12907.4|12912.5|12911.6|12905.5|12904.6|765
1581093600000|2020-02-07 16:40:00|12908.4|12907.5|12902.7|12901.8|12909.3|12908.4|12900.1|12899.2|773
1581093900000|2020-02-07 16:45:00|12902.8|12901.9|12905.3|12904.4|12905.7|12904.7|12900.8|12899.9|714
1581094200000|2020-02-07 16:50:00|12905.4|12904.5|12901.7|12900.8|12907.9|12907|12901.7|12900.8|590
1581094500000|2020-02-07 16:55:00|12901.8|12900.9|12906.7|12905.8|12907|12906.1|12899.6|12898.7|722
1581094800000|2020-02-07 17:00:00|12906.6|12905.7|12902.6|12901.7|12907.8|12906.9|12902.4|12901.5|583
1581095100000|2020-02-07 17:05:00|12902.5|12901.6|12895.7|12894.8|12904.8|12903.9|12895.1|12894.2|647
1581095400000|2020-02-07 17:10:00|12895.6|12894.7|12899|12898.1|12900.5|12899.6|12895|12894.1|449
1581095700000|2020-02-07 17:15:00|12899.2|12898.3|12897.6|12896.7|12900.9|12900|12897|12896.1|350
1581096000000|2020-02-07 17:20:00|12897.5|12896.6|12899.4|12898.5|12899.7|12898.8|12897.4|12896.5|368
1581096300000|2020-02-07 17:25:00|12899.5|12898.6|12898.9|12898|12901.9|12901|12897.6|12896.7|540
1581096600000|2020-02-07 17:30:00|12898.8|12897.9|12900.4|12899.5|12901.4|12900.5|12897.6|12896.7|257
1581096900000|2020-02-07 17:35:00|12900.3|12899.4|12900.3|12899.4|12900.7|12899.8|12898.9|12898|341
1581097200000|2020-02-07 17:40:00|12900.4|12899.5|12903.9|12903|12904.5|12903.6|12900.2|12899.3|499
1581097500000|2020-02-07 17:45:00|12903.8|12902.9|12901.2|12900.3|12904.3|12903.4|12900.9|12900|329
1581097800000|2020-02-07 17:50:00|12901.3|12900.4|12900.4|12899.5|12901.5|12900.6|12899.9|12899|326
1581098100000|2020-02-07 17:55:00|12900.3|12899.4|12901.4|12900.5|12903.3|12902.4|12899.9|12899|459
1581098400000|2020-02-07 18:00:00|12901.1|12900.2|12900|12899.1|12902.4|12901.5|12899.8|12898.9|452
1581098700000|2020-02-07 18:05:00|12900.1|12899.2|12896.5|12895.6|12900.7|12899.8|12896.4|12895.5|317
1581099000000|2020-02-07 18:10:00|12896.4|12895.5|12896.2|12895.3|12898.5|12897.6|12895.1|12894.2|470
1581099300000|2020-02-07 18:15:00|12896.1|12895.2|12893.3|12892.4|12896.1|12895.2|12890.9|12890|428
1581099600000|2020-02-07 18:20:00|12893.2|12892.3|12894.7|12893.8|12895.7|12894.8|12892.6|12891.7|261
1581099900000|2020-02-07 18:25:00|12894.8|12893.9|12899.1|12898.2|12900.2|12899|12894.1|12893.2|273
1581100200000|2020-02-07 18:30:00|12899.3|12898.4|12898.1|12896.4|12901.3|12900.4|12897.2|12895.6|264
1581100500000|2020-02-07 18:35:00|12898|12896.3|12895.8|12894.9|12899.5|12898.6|12895.5|12894.6|466
1581100800000|2020-02-07 18:40:00|12895.9|12895|12896.2|12895.3|12896.7|12895.8|12895.4|12894.5|230
1581101100000|2020-02-07 18:45:00|12896.5|12895.6|12895.6|12894.7|12897.5|12896.6|12895.2|12894.3|308
1581101400000|2020-02-07 18:50:00|12895.7|12894.8|12893.2|12892.3|12896.5|12895.6|12892.5|12891.6|215
1581101700000|2020-02-07 18:55:00|12893.3|12892.4|12894|12893.1|12894.7|12893.8|12893.1|12892.2|186
1581102000000|2020-02-07 19:00:00|12894.1|12893.2|12897.5|12896.6|12897.6|12896.7|12894|12893.1|284
1581102300000|2020-02-07 19:05:00|12897.6|12896.7|12894.7|12893.8|12897.6|12896.7|12894.2|12893.3|262
1581102600000|2020-02-07 19:10:00|12895|12894.1|12894.6|12893.7|12895.1|12894.2|12893.5|12892.6|223
1581102900000|2020-02-07 19:15:00|12894.7|12893.8|12895.5|12894.6|12895.6|12894.7|12892.6|12891.7|313
1581103200000|2020-02-07 19:20:00|12895.6|12894.7|12895.5|12894.6|12896.5|12895.6|12895.1|12894.2|174
1581103500000|2020-02-07 19:25:00|12894.9|12894|12894.5|12893.6|12894.9|12894|12894.2|12893.3|181
1581103800000|2020-02-07 19:30:00|12894.4|12893.5|12893.7|12892.8|12894.8|12893.9|12893.4|12892.5|157
1581104100000|2020-02-07 19:35:00|12893.6|12892.7|12894.5|12893.6|12895.6|12894.7|12893.5|12892.6|244
1581104400000|2020-02-07 19:40:00|12894.6|12893.7|12892.6|12891.7|12894.6|12893.7|12892.5|12891.6|342
1581104700000|2020-02-07 19:45:00|12892.5|12891.6|12893|12892.1|12893.5|12892.6|12892|12891.1|218
1581105000000|2020-02-07 19:50:00|12892.9|12892|12891.1|12890.2|12893|12892.1|12890.9|12890|260
1581105300000|2020-02-07 19:55:00|12891|12890.1|12887.8|12886.9|12891.3|12890.4|12887.2|12886.3|410
1581105600000|2020-02-07 20:00:00|12888|12887.1|12889.1|12888.2|12890.7|12889.8|12887.4|12886.5|289
1581105900000|2020-02-07 20:05:00|12889|12888.1|12888.8|12887.9|12890|12889.1|12888.5|12887.6|229
1581106200000|2020-02-07 20:10:00|12888.7|12887.8|12889.8|12888.9|12890.2|12889.1|12888|12887.1|159
1581106500000|2020-02-07 20:15:00|12889.7|12888.8|12889.9|12889|12891.1|12890.2|12888.8|12887.9|216
1581106800000|2020-02-07 20:20:00|12890|12889.1|12889.9|12889|12890.1|12889.2|12888.7|12887.8|244
1581107100000|2020-02-07 20:25:00|12889.8|12888.9|12888.9|12888|12890.2|12889|12888.7|12887.8|107
1581107400000|2020-02-07 20:30:00|12889|12888.1|12891.9|12891|12892.3|12891.4|12888.8|12887.9|229
1581107700000|2020-02-07 20:35:00|12891.8|12890.9|12892.1|12891.2|12893.4|12892.3|12890.1|12889.2|309
1581108000000|2020-02-07 20:40:00|12892.9|12892|12890.8|12889.9|12893.1|12892.2|12890.7|12889.8|215
1581108300000|2020-02-07 20:45:00|12891.1|12890.2|12888.7|12887.8|12891.1|12890.2|12887.7|12886.8|247
1581108600000|2020-02-07 20:50:00|12888.6|12887.7|12887.8|12886.9|12889.1|12888.1|12887|12886.1|243
1581108900000|2020-02-07 20:55:00|12887.9|12887|12884.6|12883.7|12888.1|12887.2|12883.1|12882.2|484
1581109200000|2020-02-07 21:00:00|12885|12884.1|12885.1|12884.2|12886.3|12885|12884.1|12882.9|320
1581109500000|2020-02-07 21:05:00|12885.2|12884.3|12887.6|12885.9|12887.6|12886.1|12885.1|12884|200
1581109800000|2020-02-07 21:10:00|12887.2|12886.3|12887.1|12886.2|12888.3|12887.1|12886.9|12885.7|158
1581110100000|2020-02-07 21:15:00|12887.2|12886.3|12887.5|12885.8|12889.4|12888.1|12886.7|12885.6|195
1581110400000|2020-02-07 21:20:00|12887.1|12885.4|12885.3|12884.4|12887.4|12886|12884.7|12883.5|237
1581110700000|2020-02-07 21:25:00|12885.4|12884.5|12886.4|12885.5|12886.7|12885.8|12885.4|12884.4|190
1581111000000|2020-02-07 21:30:00|12886.3|12885.4|12886.6|12885.7|12887.4|12885.9|12885.8|12884.7|227
1581111300000|2020-02-07 21:35:00|12886.7|12885.8|12884.9|12884|12887.2|12885.8|12884.7|12883.5|141
1581111600000|2020-02-07 21:40:00|12885|12884.1|12885.7|12884|12886.2|12884.4|12884.9|12883.6|188
1581111900000|2020-02-07 21:45:00|12885.6|12883.9|12884|12882.2|12885.7|12884|12883.2|12881.1|309
1581112200000|2020-02-07 21:50:00|12884.1|12882.5|12884.9|12881.1|12885.9|12884|12882.6|12880.1|751
1581112500000|2020-02-07 21:55:00|12885.1|12881.2|12886.1|12884.4|12887.7|12885.4|12883.1|12880.9|370
1581282000000|2020-02-09 21:00:00|12896.9|12886.6|12902.4|12886.9|12904.8|12887.5|12893.6|12876.3|12
1581282300000|2020-02-09 21:05:00|12899.7|12879.7|12899.7|12879.7|12899.7|12879.7|12899.7|12879.7|1
1581282600000|2020-02-09 21:10:00|12903.1|12883.1|12899.7|12879.7|12903.1|12883.1|12899.7|12879.7|2
1581283500000|2020-02-09 21:25:00|12903.3|12883.3|12899.7|12879.7|12903.3|12883.3|12899.7|12879.7|2
1581284400000|2020-02-09 21:40:00|12900|12880|12899.7|12879.7|12900.4|12880.4|12899.7|12879.7|3
1581285000000|2020-02-09 21:50:00|12903.2|12886.9|12899.7|12879.7|12904.8|12886.9|12899.7|12879.7|4
1581285600000|2020-02-09 22:00:00|12900.4|12880.4|12892|12886.1|12904.8|12891.2|12891.1|12878.3|158
1581285900000|2020-02-09 22:05:00|12892.2|12885.8|12896|12887|12896|12887.2|12890.4|12884.8|87
1581286200000|2020-02-09 22:10:00|12890.7|12886.6|12889.4|12886.2|12896|12887.5|12888.2|12882.6|108
1581286500000|2020-02-09 22:15:00|12889|12886.3|12889.5|12885.9|12890.7|12886.8|12885.8|12883|160
1581286800000|2020-02-09 22:20:00|12889.4|12886.1|12890.2|12884.3|12890.5|12886.7|12888.9|12883.7|102
1581287100000|2020-02-09 22:25:00|12890.3|12884.4|12894|12889.5|12899|12890.3|12890.3|12883.6|153
1581287400000|2020-02-09 22:30:00|12894.2|12889.4|12891.9|12886.2|12895.8|12890.5|12888.7|12882.6|440
1581287700000|2020-02-09 22:35:00|12891.8|12886.5|12891.7|12887.2|12894.1|12889.4|12889.1|12883.3|303
1581288000000|2020-02-09 22:40:00|12891.1|12887.3|12892.3|12887.8|12892.4|12888|12890.8|12886.3|188
1581288300000|2020-02-09 22:45:00|12892.5|12887.4|12892|12889.1|12893.1|12889.1|12890.2|12884.6|227
1581288600000|2020-02-09 22:50:00|12892.5|12889|12895.3|12891.4|12900.6|12892.1|12888.1|12884.5|318
1581288900000|2020-02-09 22:55:00|12895|12891.3|12893.6|12887.3|12898.5|12892.8|12892.4|12887|616
1581289200000|2020-02-09 23:00:00|12892.7|12888.9|12886.8|12885|12892.9|12888.9|12886.6|12884.6|833
1581289500000|2020-02-09 23:05:00|12886.7|12885.1|12890|12887.7|12890.2|12887.8|12886.4|12884.4|570
1581289800000|2020-02-09 23:10:00|12889.9|12887.6|12888.7|12887|12890.2|12888|12888.6|12886.9|331
1581290100000|2020-02-09 23:15:00|12888.8|12887.1|12887.3|12885.6|12889|12887.3|12886.6|12884.9|309
1581290400000|2020-02-09 23:20:00|12887.2|12885.5|12888.5|12886.8|12888.9|12887.2|12886.6|12885|325
1581290700000|2020-02-09 23:25:00|12888.6|12886.9|12889.2|12887.5|12889.9|12888.2|12888.3|12886.7|162
1581291000000|2020-02-09 23:30:00|12889.1|12887.4|12890.8|12889.1|12891.5|12889.8|12887.9|12886.7|255
1581291300000|2020-02-09 23:35:00|12890.9|12889.2|12890.4|12888.7|12892.7|12891|12890.1|12888.4|631
1581291600000|2020-02-09 23:40:00|12890.5|12888.8|12891.2|12889.4|12891.5|12889.8|12889.6|12887.9|339
1581291900000|2020-02-09 23:45:00|12891.1|12889.3|12890.4|12888.7|12891.7|12890.2|12889.3|12887.9|291
1581292200000|2020-02-09 23:50:00|12890.5|12888.8|12890.8|12889.1|12891.6|12890.2|12890.2|12888.7|174
1581292500000|2020-02-09 23:55:00|12891.1|12889.4|12890.3|12889.4|12892.6|12891.2|12890.1|12888.6|275
1581292800000|2020-02-10 00:00:00|12890.4|12889.5|12891.2|12889.5|12891.4|12890.1|12888.5|12887|369
1581293100000|2020-02-10 00:05:00|12891.1|12889.4|12890|12889.1|12891.1|12889.4|12888.9|12887.6|263
1581293400000|2020-02-10 00:10:00|12890.1|12889.2|12890.8|12889.1|12891.6|12890.5|12890|12888.6|177
1581293700000|2020-02-10 00:15:00|12890.9|12889.2|12890.1|12889.2|12891.8|12890.7|12889.7|12888.7|189
1581294000000|2020-02-10 00:20:00|12890|12889.1|12891.6|12890.7|12891.7|12890.8|12889.6|12888.7|172
1581294300000|2020-02-10 00:25:00|12891.5|12890.6|12893.7|12892.8|12894.3|12892.9|12891|12889.9|300
1581294600000|2020-02-10 00:30:00|12893.5|12892.6|12891.3|12890.4|12893.7|12892.7|12890.5|12889.6|199
1581294900000|2020-02-10 00:35:00|12891.4|12890.5|12892.3|12891.4|12893.3|12892.3|12891.2|12889.8|161
1581295200000|2020-02-10 00:40:00|12892.4|12891.5|12893|12892.1|12893.5|12892.2|12891.4|12890.5|194
1581295500000|2020-02-10 00:45:00|12892.9|12892|12893.4|12892.5|12894.3|12893|12892.2|12891.1|194
1581295800000|2020-02-10 00:50:00|12893.5|12892.6|12896.7|12895.8|12896.9|12896|12893.3|12892.4|282
1581296100000|2020-02-10 00:55:00|12896.8|12895.9|12894|12893.1|12898.1|12896.3|12893.8|12892.9|361
1581296400000|2020-02-10 01:00:00|12893.9|12893|12894.8|12893.9|12895|12894.1|12893.5|12892.6|123
1581296700000|2020-02-10 01:05:00|12894.5|12893.6|12892.3|12891.4|12894.5|12893.6|12892.2|12890.7|227
1581297000000|2020-02-10 01:10:00|12892.2|12891.3|12893.2|12892.3|12894.3|12893.4|12892|12891.1|217
1581297300000|2020-02-10 01:15:00|12893.1|12892.2|12893.2|12892.3|12893.7|12892.5|12892.1|12891.2|199
1581297600000|2020-02-10 01:20:00|12893.1|12892.2|12893.1|12892.2|12893.6|12892.5|12892.9|12891.7|168
1581297900000|2020-02-10 01:25:00|12893.2|12892.3|12893.5|12891.8|12894.6|12893.5|12892.9|12891.8|235
1581298200000|2020-02-10 01:30:00|12893|12892.1|12893.1|12892.2|12894.7|12893.7|12892.7|12891.4|233
1581298500000|2020-02-10 01:35:00|12893.2|12892.3|12893.1|12892.2|12894.4|12893.2|12892.5|12891.3|246
1581298800000|2020-02-10 01:40:00|12893.2|12892.3|12895.2|12894.3|12895.4|12894.4|12893|12891.8|179
1581299100000|2020-02-10 01:45:00|12895.3|12894.4|12892.9|12892|12898|12897.1|12892.9|12891.6|641
1581299400000|2020-02-10 01:50:00|12893.3|12891.6|12893.1|12892.2|12893.8|12892.6|12892.8|12891.5|165
1581299700000|2020-02-10 01:55:00|12893.2|12892.3|12894.2|12893.3|12894.2|12893.3|12892.8|12891.7|148
1581300000000|2020-02-10 02:00:00|12894.1|12893.2|12894.8|12893.9|12895.3|12894|12893.8|12892.9|145
1581300300000|2020-02-10 02:05:00|12894.9|12894|12897|12896.1|12898|12896.7|12894.6|12893.7|248
1581300600000|2020-02-10 02:10:00|12896.9|12896|12897.9|12897|12898.4|12897.2|12896.8|12895.6|225
1581300900000|2020-02-10 02:15:00|12898|12897.1|12897.9|12897|12898.5|12897.2|12897.7|12896.4|191
1581301200000|2020-02-10 02:20:00|12898.3|12896.6|12898.1|12897.2|12898.4|12897.4|12896.9|12895.7|186
1581301500000|2020-02-10 02:25:00|12898.2|12897.3|12899|12898.1|12899.3|12898.4|12897.9|12896.7|144
1581301800000|2020-02-10 02:30:00|12899.1|12898.2|12898.9|12898|12899.8|12898.7|12898.5|12897.4|215
1581302100000|2020-02-10 02:35:00|12898.8|12897.9|12900.1|12899.2|12900.4|12899.2|12898.8|12897.9|193
1581302400000|2020-02-10 02:40:00|12900.3|12899.4|12900.1|12899.2|12901.2|12899.9|12900|12898.6|202
1581302700000|2020-02-10 02:45:00|12900|12899.1|12899.2|12898.3|12901.5|12900.3|12898.8|12897.5|171
1581303000000|2020-02-10 02:50:00|12899.3|12898.4|12899.1|12898.2|12900.3|12899|12899|12897.8|103
1581303300000|2020-02-10 02:55:00|12899.2|12898.3|12901.3|12899.6|12901.5|12900.3|12899.1|12898.2|184
1581303600000|2020-02-10 03:00:00|12901.4|12899.7|12903.2|12901.5|12903.6|12902.4|12900.8|12899.7|214
1581303900000|2020-02-10 03:05:00|12902.9|12902|12902.7|12901.8|12903.2|12902.3|12902.1|12901.2|146
1581304200000|2020-02-10 03:10:00|12902.6|12901.7|12901|12900.1|12902.6|12901.7|12900.9|12900|103
1581304500000|2020-02-10 03:15:00|12900.9|12900|12898.6|12897.7|12901.2|12900.3|12898.6|12897.4|141
1581304800000|2020-02-10 03:20:00|12898.7|12897.8|12899.1|12896.3|12899.4|12897.9|12897.2|12892.6|814
1581305100000|2020-02-10 03:25:00|12899|12896.2|12898.9|12897.2|12901.5|12898.1|12898.8|12895.5|401
1581305400000|2020-02-10 03:30:00|12898.8|12897.1|12896.4|12894.7|12899.2|12897.5|12895.7|12894.5|253
1581305700000|2020-02-10 03:35:00|12895.9|12895|12895.9|12895|12896.3|12895.1|12894|12893.1|228
1581306000000|2020-02-10 03:40:00|12895.8|12894.9|12897.7|12896.8|12898.2|12896.9|12895|12894.1|139
1581306300000|2020-02-10 03:45:00|12897.8|12896.9|12896.8|12895.9|12898.3|12897.1|12896.8|12895.9|111
1581306600000|2020-02-10 03:50:00|12896.9|12896|12896|12895.1|12897|12896.1|12896|12895.1|148
1581306900000|2020-02-10 03:55:00|12896.1|12895.2|12897|12895.3|12897.7|12896.6|12896|12895.1|213
1581307200000|2020-02-10 04:00:00|12896.6|12895.7|12896.2|12895.3|12896.8|12895.9|12896|12894.8|94
1581307500000|2020-02-10 04:05:00|12896.3|12895.4|12894.8|12893.9|12897.4|12896.1|12894.8|12893.8|174
1581307800000|2020-02-10 04:10:00|12894.9|12894|12893.5|12892.6|12895.3|12894.1|12893.1|12892.2|199
1581308100000|2020-02-10 04:15:00|12893.4|12892.5|12893.9|12893|12894.5|12893.2|12893.3|12892.4|116
1581308400000|2020-02-10 04:20:00|12893.8|12892.9|12895|12894.1|12895.6|12894.7|12892.9|12892|159
1581308700000|2020-02-10 04:25:00|12895.1|12894.2|12895.3|12894.4|12895.6|12894.5|12895|12893.9|129
1581309000000|2020-02-10 04:30:00|12895.2|12894.3|12898.2|12897.3|12898.5|12897.5|12895.1|12894.2|167
1581309300000|2020-02-10 04:35:00|12898.1|12897.2|12899|12898.1|12899.5|12898.4|12898|12897.1|178
1581309600000|2020-02-10 04:40:00|12899.1|12898.2|12901.5|12900.6|12902.3|12901|12899|12898.1|194
1581309900000|2020-02-10 04:45:00|12901.4|12900.5|12902|12901.1|12902.2|12901.3|12900.9|12900|141
1581310200000|2020-02-10 04:50:00|12901.9|12901|12901|12900.1|12902.6|12901.7|12900.5|12899.6|167
1581310500000|2020-02-10 04:55:00|12900.9|12900|12906.4|12904.7|12906.5|12905.3|12900.2|12899.3|356
1581310800000|2020-02-10 05:00:00|12906.1|12905.2|12906.3|12905.4|12906.6|12905.4|12904.8|12903.9|207
1581311100000|2020-02-10 05:05:00|12906.2|12905.3|12905.2|12904.3|12906.7|12905.5|12905|12904.1|144
1581311400000|2020-02-10 05:10:00|12905.3|12904.4|12906.2|12905.3|12906.3|12905.4|12905.1|12904.2|173
1581311700000|2020-02-10 05:15:00|12906.3|12905.4|12906.2|12905.3|12906.5|12905.6|12905|12904.1|133
1581312000000|2020-02-10 05:20:00|12906.3|12905.4|12906.3|12905.4|12906.5|12905.6|12906|12905.1|109
1581312300000|2020-02-10 05:25:00|12906.4|12905.5|12908.1|12907.2|12908.3|12907.4|12906.2|12905.3|186
1581312600000|2020-02-10 05:30:00|12908|12907.1|12907|12906.1|12909.3|12908.4|12906.3|12905.4|264
1581312900000|2020-02-10 05:35:00|12907.3|12906.4|12905.1|12904.2|12907.4|12906.5|12904.2|12903.3|248
1581313200000|2020-02-10 05:40:00|12904.9|12904|12907.2|12906.3|12907.7|12906.5|12904|12903.1|362
1581313500000|2020-02-10 05:45:00|12907.1|12906.2|12908.3|12907.4|12908.7|12907.5|12906.8|12905.8|184
1581313800000|2020-02-10 05:50:00|12908.4|12907.5|12905.3|12904.4|12908.8|12907.6|12904.8|12903.6|229
1581314100000|2020-02-10 05:55:00|12905.7|12904|12908|12907.1|12908.3|12907.4|12905.2|12903.9|185
1581314400000|2020-02-10 06:00:00|12908.1|12907.2|12906.2|12905.3|12908.3|12907.4|12906.2|12904.9|202
1581314700000|2020-02-10 06:05:00|12906.3|12905.4|12904.3|12902.6|12907|12905.6|12903.3|12901.8|229
1581315000000|2020-02-10 06:10:00|12904.2|12902.5|12902.8|12901.9|12904.5|12903.3|12902.7|12901.6|180
1581315300000|2020-02-10 06:15:00|12902.9|12902|12903.9|12902.2|12904.2|12903.3|12901.2|12899.5|255
1581315600000|2020-02-10 06:20:00|12903.6|12902.7|12904.7|12903.8|12905.2|12903.9|12903.4|12902|180
1581315900000|2020-02-10 06:25:00|12904.4|12903.5|12906.3|12904.6|12907|12905.6|12904.4|12903.2|227
1581316200000|2020-02-10 06:30:00|12906.4|12904.7|12904.3|12902.6|12907|12905.6|12904.2|12902.5|187
1581316500000|2020-02-10 06:35:00|12904.4|12902.7|12903.2|12902.3|12904.4|12902.9|12902.8|12901.8|178
1581316800000|2020-02-10 06:40:00|12903.3|12902.4|12904.4|12903.5|12905.1|12903.9|12902.4|12901.5|220
1581317100000|2020-02-10 06:45:00|12904.3|12903.4|12904.2|12903.3|12906|12904.7|12903.4|12902.1|274
1581317400000|2020-02-10 06:50:00|12904.5|12902.8|12904.1|12902.4|12905.2|12904|12903|12901.9|228
1581317700000|2020-02-10 06:55:00|12904.2|12902.5|12902.3|12900.6|12904.7|12903.8|12902|12900.6|229
1581318000000|2020-02-10 07:00:00|12902.2|12900.5|12891|12890.1|12902.2|12900.5|12889.2|12888.3|785
1581318300000|2020-02-10 07:05:00|12890.9|12890|12892.6|12890.9|12893.9|12892.6|12890.7|12889.5|458
1581318600000|2020-02-10 07:10:00|12892.7|12891|12891.8|12890.1|12893.3|12892.2|12889.8|12888.9|527
1581318900000|2020-02-10 07:15:00|12891.9|12890.2|12894.5|12893.6|12895.7|12894.8|12891.7|12890.2|499
1581319200000|2020-02-10 07:20:00|12894.4|12893.5|12893.6|12892.7|12895.4|12894.4|12892|12890.9|620
1581319500000|2020-02-10 07:25:00|12893.5|12892.6|12892.9|12892|12894.4|12893.5|12892.1|12891.2|365
1581319800000|2020-02-10 07:30:00|12892.8|12891.9|12891.1|12890.2|12893.1|12892.2|12891|12890.1|386
1581320100000|2020-02-10 07:35:00|12891.2|12890.3|12889.2|12888.3|12891.3|12890.4|12885.5|12884.6|692
1581320400000|2020-02-10 07:40:00|12889.1|12888.2|12886|12885.1|12890.7|12889.8|12884|12883.1|693
1581320700000|2020-02-10 07:45:00|12886.1|12885.2|12884.9|12884|12887.5|12886.6|12884|12883.1|571
1581321000000|2020-02-10 07:50:00|12884.8|12883.9|12877.7|12876.8|12885.1|12884.2|12873.1|12872.2|817
1581321300000|2020-02-10 07:55:00|12877.8|12876.9|12875.1|12874.2|12877.9|12877|12872.5|12871.6|887
1581321600000|2020-02-10 08:00:00|12875|12874.1|12880.9|12880|12883.2|12882.3|12873.4|12872.5|972
1581321900000|2020-02-10 08:05:00|12881|12880.1|12884.1|12883.2|12884.9|12884|12879|12878.1|773
1581322200000|2020-02-10 08:10:00|12884|12883.1|12881.9|12881|12886.8|12885.9|12881.6|12880.7|772
1581322500000|2020-02-10 08:15:00|12881.8|12880.9|12881.6|12880.7|12884.4|12883.5|12880.7|12879.8|590
1581322800000|2020-02-10 08:20:00|12881.7|12880.8|12878|12877.1|12882.7|12881.8|12877|12876.1|646
1581323100000|2020-02-10 08:25:00|12877.9|12877|12877.1|12876.2|12881.1|12880.2|12875.9|12875|832
1581323400000|2020-02-10 08:30:00|12877.2|12876.3|12881.8|12880.9|12883|12882.1|12875.8|12874.9|716
1581323700000|2020-02-10 08:35:00|12881.9|12881|12888.8|12887.9|12889.4|12888.5|12881.9|12881|862
1581324000000|2020-02-10 08:40:00|12889|12888.1|12892.6|12891.7|12893.2|12892.3|12887.8|12886.9|709
1581324300000|2020-02-10 08:45:00|12892.5|12891.6|12894.9|12894|12898.2|12897.3|12892.1|12891.2|741
1581324600000|2020-02-10 08:50:00|12895|12894.1|12893.7|12892.8|12895|12894.1|12889.9|12888.8|781
1581324900000|2020-02-10 08:55:00|12893.5|12892.6|12892.9|12892|12897.1|12896.2|12892.5|12891.6|630
1581325200000|2020-02-10 09:00:00|12892.8|12891.9|12890.7|12889.8|12893|12892.1|12888.6|12887.7|640
1581325500000|2020-02-10 09:05:00|12890.6|12889.7|12894.4|12893.5|12894.9|12894|12889.9|12889|555
1581325800000|2020-02-10 09:10:00|12894.3|12893.4|12898.6|12897.7|12900.6|12899.7|12894.2|12893.3|775
1581326100000|2020-02-10 09:15:00|12898.8|12897.9|12903.8|12902.9|12904.1|12903.2|12897.6|12896.7|826
1581326400000|2020-02-10 09:20:00|12903.9|12903|12906|12905.1|12907.5|12906.6|12903.9|12903|897
1581326700000|2020-02-10 09:25:00|12906.1|12905.2|12903.8|12902.9|12907|12906.1|12901.8|12900.9|924
1581327000000|2020-02-10 09:30:00|12903.7|12902.8|12903.9|12903|12904.4|12903.5|12902.7|12901.8|653
1581327300000|2020-02-10 09:35:00|12904|12903.1|12904.9|12904|12905.7|12904.8|12903.4|12902.5|713
1581327600000|2020-02-10 09:40:00|12905|12904.1|12907.3|12906.4|12908.7|12907.8|12904.8|12903.9|703
1581327900000|2020-02-10 09:45:00|12907.4|12906.5|12907.2|12906.3|12912.9|12912|12906.4|12905.5|995
1581328200000|2020-02-10 09:50:00|12907.3|12906.4|12912.3|12911.4|12915.3|12914.4|12906.8|12905.8|768
1581328500000|2020-02-10 09:55:00|12912.5|12911.6|12911.4|12910.5|12914.1|12913.2|12910.3|12909.4|714
1581328800000|2020-02-10 10:00:00|12911.5|12910.6|12914.6|12913.7|12916.5|12915.6|12911.3|12910.4|814
1581329100000|2020-02-10 10:05:00|12914.9|12914|12915.6|12914.7|12916.7|12915.8|12914.3|12913.4|530
1581329400000|2020-02-10 10:10:00|12915.5|12914.6|12911.5|12910.6|12916.1|12915.2|12910.3|12909.3|742
1581329700000|2020-02-10 10:15:00|12911.6|12910.7|12911.7|12910.8|12912.9|12912|12910.4|12909.5|589
1581330000000|2020-02-10 10:20:00|12911.6|12910.7|12912.3|12911.4|12913.2|12912.3|12908.8|12907.9|622
1581330300000|2020-02-10 10:25:00|12912.4|12911.5|12909.1|12908.2|12912.4|12911.5|12908.9|12908|507
1581330600000|2020-02-10 10:30:00|12909|12908.1|12910.8|12909.9|12911.7|12910.8|12908.3|12907.4|503
1581330900000|2020-02-10 10:35:00|12910.9|12910|12923.7|12922.8|12924.1|12923.2|12910.8|12909.9|647
1581331200000|2020-02-10 10:40:00|12923.6|12922.7|12929.5|12928.6|12930.4|12929.1|12922.6|12921.7|1278
1581331500000|2020-02-10 10:45:00|12929.4|12928.5|12927.4|12926.5|12932.6|12931.5|12926.6|12925.6|938
1581331800000|2020-02-10 10:50:00|12927.5|12926.6|12923.6|12922.7|12928.5|12927.6|12922.2|12921.3|798
1581332100000|2020-02-10 10:55:00|12923.5|12922.6|12923.7|12922.8|12925.4|12924.5|12920.1|12918.5|601
1581332400000|2020-02-10 11:00:00|12923.6|12922.7|12921.8|12920.9|12929|12928|12919.8|12918.9|835
1581332700000|2020-02-10 11:05:00|12921.9|12921|12927.4|12926.5|12928.1|12927.2|12921.1|12920.2|691
1581333000000|2020-02-10 11:10:00|12927.5|12926.6|12930.8|12929.9|12931.3|12930.4|12925.2|12924.3|692
1581333300000|2020-02-10 11:15:00|12931|12930.1|12928.8|12927.9|12932.6|12931.7|12927.7|12926.8|649
1581333600000|2020-02-10 11:20:00|12928.6|12927.7|12931.1|12930.2|12931.1|12930.2|12927|12926.1|572
1581333900000|2020-02-10 11:25:00|12931.2|12930.3|12931.3|12930.4|12932.1|12931.2|12927.8|12926.8|516
1581334200000|2020-02-10 11:30:00|12931.2|12930.3|12928.9|12928|12937.3|12936.1|12928.9|12928|736
1581334500000|2020-02-10 11:35:00|12928.7|12927.8|12926.5|12925.6|12929.7|12928.8|12926.5|12925.6|562
1581334800000|2020-02-10 11:40:00|12926.6|12925.7|12927.8|12926.9|12929.9|12929|12925.3|12924.4|514
1581335100000|2020-02-10 11:45:00|12927.9|12927|12925.5|12924.6|12929.9|12929|12924.7|12923.8|640
1581335400000|2020-02-10 11:50:00|12925.6|12924.7|12924.7|12923.8|12926.7|12925.8|12922.2|12921.3|667
1581335700000|2020-02-10 11:55:00|12924.8|12923.9|12924.3|12923.4|12927.9|12927|12922.4|12921.5|834
1581336000000|2020-02-10 12:00:00|12924.1|12923.2|12916.7|12915.8|12924.8|12923.9|12915.4|12914.5|763
1581336300000|2020-02-10 12:05:00|12916.6|12915.7|12918.6|12917.7|12922.2|12921.3|12916.5|12915.6|643
1581336600000|2020-02-10 12:10:00|12918.5|12917.6|12919.1|12918.2|12919.8|12918.9|12915.6|12914.7|769
1581336900000|2020-02-10 12:15:00|12919.4|12918.5|12925.8|12924.9|12928.6|12927.7|12918.3|12917.4|687
1581337200000|2020-02-10 12:20:00|12925.9|12925|12929.6|12928.7|12931.4|12930.5|12925.3|12924.4|777
1581337500000|2020-02-10 12:25:00|12929.5|12928.6|12927.9|12927|12932.4|12931.5|12927.9|12927|565
1581337800000|2020-02-10 12:30:00|12927.8|12926.9|12925.4|12924.5|12930.9|12930|12925.4|12924.5|605
1581338100000|2020-02-10 12:35:00|12925.5|12924.6|12928.8|12927.9|12929.4|12928.5|12925.3|12924.4|413
1581338400000|2020-02-10 12:40:00|12928.7|12927.8|12928.7|12927.8|12932.2|12931.3|12927.9|12927|715
1581338700000|2020-02-10 12:45:00|12928.6|12927.7|12933.7|12932.8|12935.4|12934.5|12927.5|12926.6|733
1581339000000|2020-02-10 12:50:00|12933.6|12932.7|12934.3|12933.4|12935.5|12934.6|12930.8|12929.9|631
1581339300000|2020-02-10 12:55:00|12934.4|12933.5|12932.7|12931.8|12937.1|12936.2|12932.6|12931.7|748
1581339600000|2020-02-10 13:00:00|12932.8|12931.9|12934.6|12933.7|12936.9|12936|12932.7|12931.8|878
1581339900000|2020-02-10 13:05:00|12934.5|12933.6|12938.7|12937.8|12939.1|12938.2|12933|12932.1|582
1581340200000|2020-02-10 13:10:00|12938.8|12937.9|12941.4|12940.5|12942|12940.8|12937.5|12936.6|698
1581340500000|2020-02-10 13:15:00|12941.5|12940.6|12937.9|12937|12941.8|12940.9|12935.1|12934.2|612
1581340800000|2020-02-10 13:20:00|12937.7|12936.8|12937.6|12936.7|12940|12939.1|12935.8|12934.9|629
1581341100000|2020-02-10 13:25:00|12937.5|12936.6|12940.5|12939.6|12941.6|12940.7|12936.5|12935.6|698
1581341400000|2020-02-10 13:30:00|12940.7|12939.8|12940.3|12939.4|12941|12940.1|12935.8|12934.9|747
1581341700000|2020-02-10 13:35:00|12940.2|12939.3|12944.4|12943.5|12946.8|12945.9|12940.1|12939.2|915
1581342000000|2020-02-10 13:40:00|12944.5|12943.6|12941.4|12940.5|12945|12944.1|12939.8|12938.9|774
1581342300000|2020-02-10 13:45:00|12941.3|12940.4|12937.5|12936.6|12943.6|12942.7|12934.2|12933.3|891
1581342600000|2020-02-10 13:50:00|12937.6|12936.7|12929.3|12928.4|12937.6|12936.7|12928.5|12927.6|1025
1581342900000|2020-02-10 13:55:00|12929.2|12928.3|12929.5|12928.6|12930.8|12929.9|12924.6|12923.7|1019
1581343200000|2020-02-10 14:00:00|12929.1|12928.2|12933.7|12932.8|12934.5|12933.6|12929|12928.1|896
1581343500000|2020-02-10 14:05:00|12933.9|12933|12926|12925.1|12933.9|12933|12925.1|12924.2|902
1581343800000|2020-02-10 14:10:00|12925.8|12924.9|12929|12928.1|12929.8|12928.9|12925.8|12924.9|615
1581344100000|2020-02-10 14:15:00|12929.1|12928.2|12935.7|12934.8|12936.5|12935.6|12929|12928.1|745
1581344400000|2020-02-10 14:20:00|12935.9|12935|12936.8|12935.9|12939.5|12938.6|12935.9|12935|697
1581344700000|2020-02-10 14:25:00|12936.7|12935.8|12938.2|12937.3|12940.9|12940|12936.7|12935.8|818
1581345000000|2020-02-10 14:30:00|12937.8|12936.9|12940.8|12939.9|12941.7|12940.8|12937.4|12936.5|903
1581345300000|2020-02-10 14:35:00|12940.7|12939.8|12942.9|12942|12943.4|12942.5|12938.1|12937.2|577
1581345600000|2020-02-10 14:40:00|12943|12942.1|12939.6|12938.7|12945.1|12944.2|12938.6|12937.7|735
1581345900000|2020-02-10 14:45:00|12939.5|12938.6|12941.8|12940.9|12945.1|12944.2|12938.6|12937.7|876
1581346200000|2020-02-10 14:50:00|12941.7|12940.8|12939.1|12938.2|12942.6|12941.7|12935.7|12934.8|683
1581346500000|2020-02-10 14:55:00|12939|12938.1|12940.8|12939.9|12943.6|12942.7|12938.4|12937.5|715
1581346800000|2020-02-10 15:00:00|12940.6|12939.7|12934.8|12933.9|12942.5|12941.6|12934.5|12933.6|814
1581347100000|2020-02-10 15:05:00|12934.7|12933.8|12936.8|12935.9|12939.9|12939|12934.6|12933.7|719
1581347400000|2020-02-10 15:10:00|12936.9|12936|12939.7|12938.8|12940.8|12939.9|12935.5|12934.6|789
1581347700000|2020-02-10 15:15:00|12939.6|12938.7|12939.5|12938.6|12940.7|12939.8|12936.4|12935.5|648
1581348000000|2020-02-10 15:20:00|12939.4|12938.5|12939.1|12938.2|12940.1|12939.2|12936.2|12935.3|606
1581348300000|2020-02-10 15:25:00|12939.2|12938.3|12942.5|12941.6|12942.9|12942|12939.1|12938.2|746
1581348600000|2020-02-10 15:30:00|12942.6|12941.7|12938.8|12937.9|12942.6|12941.7|12938|12937.1|572
1581348900000|2020-02-10 15:35:00|12938.9|12938|12933.9|12933|12941|12940.1|12922.9|12921|1522
1581349200000|2020-02-10 15:40:00|12933.8|12932.9|12935.8|12934.9|12937.9|12937|12931.8|12930.9|735
1581349500000|2020-02-10 15:45:00|12935.7|12934.8|12934.2|12933.3|12944|12943.1|12934.2|12933.3|950
1581349800000|2020-02-10 15:50:00|12934.3|12933.4|12928|12927.1|12935.2|12934.3|12923.9|12923|1043
1581350100000|2020-02-10 15:55:00|12927.9|12927|12924.2|12923.3|12928.4|12927.5|12921.4|12920.5|996
1581350400000|2020-02-10 16:00:00|12924|12923.1|12924.1|12923.2|12926|12925.1|12922.4|12921.5|750
1581350700000|2020-02-10 16:05:00|12924|12923.1|12921.7|12920.8|12924.2|12923.3|12920.8|12919.9|420
1581351000000|2020-02-10 16:10:00|12921.8|12920.9|12922.5|12921.6|12923.2|12922.3|12921.5|12920.6|496
1581351300000|2020-02-10 16:15:00|12922.3|12921.4|12918.1|12917.2|12923.9|12923|12915|12913.8|725
1581351600000|2020-02-10 16:20:00|12918.2|12917.3|12914.5|12913.6|12919.3|12918.4|12911.7|12910.8|812
1581351900000|2020-02-10 16:25:00|12914.6|12913.7|12916.6|12915.7|12918|12917.1|12913.8|12912.9|767
1581352200000|2020-02-10 16:30:00|12916.7|12915.8|12915.8|12914.9|12916.9|12916|12910.7|12909.8|795
1581352500000|2020-02-10 16:35:00|12915.9|12915|12916.3|12915.4|12918|12917.1|12913.6|12912.7|634
1581352800000|2020-02-10 16:40:00|12916.2|12915.3|12915.8|12914.9|12916.3|12915.4|12914|12913.1|456
1581353100000|2020-02-10 16:45:00|12915.7|12914.8|12919.3|12918.4|12919.4|12918.5|12915.7|12914.8|489
1581353400000|2020-02-10 16:50:00|12919.2|12918.3|12917.9|12917|12920.4|12919.5|12917|12916.1|422
1581353700000|2020-02-10 16:55:00|12917.8|12916.9|12919|12918.1|12919.3|12918.4|12915.9|12915|321
1581354000000|2020-02-10 17:00:00|12918.9|12918|12920|12919.1|12920.3|12919.4|12916.6|12915.7|374
1581354300000|2020-02-10 17:05:00|12919.9|12919|12914.9|12914|12920.2|12919.3|12914.4|12913.5|444
1581354600000|2020-02-10 17:10:00|12914.8|12913.9|12915.1|12914.2|12915.9|12915|12914|12913.1|292
1581354900000|2020-02-10 17:15:00|12915.2|12914.3|12915.7|12914.8|12917.8|12916.9|12914.8|12913.9|325
1581355200000|2020-02-10 17:20:00|12915.6|12914.7|12912.9|12912|12915.7|12914.8|12912.6|12911.7|373
1581355500000|2020-02-10 17:25:00|12912.8|12911.9|12914.9|12914|12915.3|12914.4|12911.7|12910.8|330
1581355800000|2020-02-10 17:30:00|12915|12914.1|12913.8|12912.9|12915|12914.1|12912.2|12911.3|335
1581356100000|2020-02-10 17:35:00|12913.9|12913|12915.9|12915|12915.9|12915|12913.8|12912.9|335
1581356400000|2020-02-10 17:40:00|12915.8|12914.9|12913.9|12913|12916.1|12915.2|12912.8|12911.9|274
1581356700000|2020-02-10 17:45:00|12913.8|12912.9|12913.4|12912.5|12914.5|12913.6|12911|12910.1|376
1581357000000|2020-02-10 17:50:00|12913|12912.1|12910.8|12909.9|12914.4|12913.5|12910.7|12909.8|271
1581357300000|2020-02-10 17:55:00|12910.3|12909.4|12910.1|12909.2|12910.9|12910|12907.8|12906.9|290
1581357600000|2020-02-10 18:00:00|12910.2|12909.3|12911.9|12911|12912.1|12911.2|12908.5|12907.6|410
1581357900000|2020-02-10 18:05:00|12912.1|12911.2|12912.1|12911.2|12912.8|12911.9|12911.8|12910.9|261
1581358200000|2020-02-10 18:10:00|12912|12911.1|12914.8|12913.9|12915|12914.1|12911.9|12911|274
1581358500000|2020-02-10 18:15:00|12914.7|12913.8|12913.7|12912.8|12915|12914.1|12913.4|12912.5|349
1581358800000|2020-02-10 18:20:00|12913.6|12912.7|12913.8|12912.9|12915|12914.1|12912.5|12911.6|315
1581359100000|2020-02-10 18:25:00|12913.7|12912.8|12913.5|12912.6|12915.4|12914.5|12913.5|12912.6|355
1581359400000|2020-02-10 18:30:00|12913.6|12912.7|12914.8|12913.9|12916.7|12915.8|12913.4|12912.5|299
1581359700000|2020-02-10 18:35:00|12914.9|12914|12915.2|12914.3|12916.1|12915.2|12914.8|12913.9|188
1581360000000|2020-02-10 18:40:00|12915.1|12914.2|12915.5|12914.6|12916.2|12915.3|12913.7|12912.8|176
1581360300000|2020-02-10 18:45:00|12915.6|12914.7|12914.7|12913.8|12916.7|12915.8|12914.7|12913.8|366
1581360600000|2020-02-10 18:50:00|12914.8|12913.9|12914.8|12913.9|12916.1|12915.2|12914.4|12913.5|248
1581360900000|2020-02-10 18:55:00|12914.9|12914|12917.1|12916.2|12917.1|12916.2|12914|12913.1|241
1581361200000|2020-02-10 19:00:00|12917|12916.1|12916.1|12915.2|12917.3|12916.4|12915.7|12914.8|257
1581361500000|2020-02-10 19:05:00|12916.2|12915.3|12916.8|12915.9|12918.4|12917.5|12916|12915.1|231
1581361800000|2020-02-10 19:10:00|12916.9|12916|12917.9|12917|12918.2|12917.3|12915.7|12914.8|216
1581362100000|2020-02-10 19:15:00|12918|12917.1|12920.1|12919.2|12921|12920.1|12917.8|12916.9|387
1581362400000|2020-02-10 19:20:00|12920.2|12919.3|12920|12919.1|12921.2|12920.3|12919.2|12918.3|381
1581362700000|2020-02-10 19:25:00|12920.1|12919.2|12918.8|12917.9|12921|12920.1|12917.7|12916.8|308
1581363000000|2020-02-10 19:30:00|12918.9|12918|12920|12919.1|12920.6|12919.7|12918.8|12917.9|179
1581363300000|2020-02-10 19:35:00|12919.9|12919|12920.4|12919.5|12920.7|12919.8|12919.8|12918.9|302
1581363600000|2020-02-10 19:40:00|12920.5|12919.6|12918.5|12917.6|12920.5|12919.6|12917.9|12917|213
1581363900000|2020-02-10 19:45:00|12918.3|12917.4|12918.3|12917.4|12918.8|12917.9|12917.6|12916.7|178
1581364200000|2020-02-10 19:50:00|12918.2|12917.3|12916.7|12915.8|12918.2|12917.3|12916.6|12915.7|159
1581364500000|2020-02-10 19:55:00|12916.8|12915.9|12916.4|12915.5|12918.5|12917.2|12915.9|12915|388
1581364800000|2020-02-10 20:00:00|12916.5|12915.6|12915.2|12914.3|12917.1|12916.2|12915.2|12914.3|192
1581365100000|2020-02-10 20:05:00|12915.3|12914.4|12914.9|12914|12915.3|12914.4|12914.1|12913.2|293
1581365400000|2020-02-10 20:10:00|12914.8|12913.9|12914|12913.1|12915.2|12914.3|12913.9|12913|289
1581365700000|2020-02-10 20:15:00|12914.1|12913.2|12914|12913.1|12916.1|12915.2|12914|12913.1|252
1581366000000|2020-02-10 20:20:00|12914.2|12913.3|12915.1|12914.2|12916|12915.1|12914|12913.1|222
1581366300000|2020-02-10 20:25:00|12915.2|12914.3|12912.3|12910.6|12915.3|12914.4|12911.8|12910.5|218
1581366600000|2020-02-10 20:30:00|12912.4|12910.7|12910.6|12909.7|12912.9|12912|12910.6|12909.7|281
1581366900000|2020-02-10 20:35:00|12910.7|12909.8|12909.9|12909|12910.7|12909.8|12908.7|12907.8|296
1581367200000|2020-02-10 20:40:00|12909.8|12908.9|12909.1|12908.2|12910|12909.1|12908.6|12907.7|303
1581367500000|2020-02-10 20:45:00|12909.3|12908.4|12913|12912.1|12913.2|12912.3|12909.3|12908.4|341
1581367800000|2020-02-10 20:50:00|12912.9|12912|12913|12912.1|12913.3|12912.4|12911.1|12910.2|336
1581368100000|2020-02-10 20:55:00|12913.4|12912.5|12911.1|12910.2|12914.8|12913.9|12910.6|12909.7|464
1581368400000|2020-02-10 21:00:00|12910.9|12910|12912.1|12911.2|12913.6|12912.7|12910.8|12909.9|298
1581368700000|2020-02-10 21:05:00|12912.2|12911.3|12911.8|12910.9|12912.8|12911.9|12911.7|12910.8|165
1581369000000|2020-02-10 21:10:00|12911.9|12911|12910.9|12910|12914.2|12913.3|12910.6|12909.7|213
1581369300000|2020-02-10 21:15:00|12910.8|12909.9|12911|12910.1|12911.2|12910.3|12909.8|12908.9|78
1581369600000|2020-02-10 21:20:00|12910.4|12909.5|12909.8|12908.9|12910.5|12909.5|12909.2|12908|202
1581369900000|2020-02-10 21:25:00|12909.9|12909|12911|12910.1|12912.5|12911.3|12909.7|12908.5|302
1581370200000|2020-02-10 21:30:00|12910.9|12910|12912.2|12911.3|12912.9|12911.6|12910.1|12908.7|174
1581370500000|2020-02-10 21:35:00|12912.1|12911.2|12912.4|12911.5|12914.3|12913.1|12912.1|12910.7|222
1581370800000|2020-02-10 21:40:00|12912.5|12911.6|12913.4|12911.7|12913.6|12912.4|12911.8|12910.4|305
1581371100000|2020-02-10 21:45:00|12913.5|12911.8|12913.4|12911.7|12914|12912.4|12912.3|12911|322
1581371400000|2020-02-10 21:50:00|12913.5|12911.8|12911.4|12910.5|12913.9|12912.5|12911.2|12909.9|215
1581371700000|2020-02-10 21:55:00|12911.2|12910.3|12916.5|12912.8|12916.9|12913.8|12910.8|12908.9|298
1581372000000|2020-02-10 22:00:00|12916.7|12913|12918.4|12912.7|12919.5|12914.6|12916.3|12906.7|60
1581372300000|2020-02-10 22:05:00|12918|12912.5|12919.7|12912.2|12920.4|12915.1|12916.7|12911.3|184
1581372600000|2020-02-10 22:10:00|12918.9|12912.8|12917.1|12912.9|12919.2|12913.8|12916.1|12911.5|234
1581372900000|2020-02-10 22:15:00|12917.3|12913|12917|12913.6|12918.8|12914|12915.7|12911.6|174
1581373200000|2020-02-10 22:20:00|12917.7|12911.9|12915.9|12911.7|12918.7|12913.6|12914.6|12910.5|214
1581373500000|2020-02-10 22:25:00|12915.6|12911.8|12915.1|12912.2|12916.3|12913|12915|12910.9|152
1581373800000|2020-02-10 22:30:00|12915.3|12911.9|12917.3|12913.4|12917.8|12913.5|12914.4|12905.8|263
1581374100000|2020-02-10 22:35:00|12916.9|12913.1|12917.2|12912.6|12918.1|12913.3|12916.7|12911.7|314
1581374400000|2020-02-10 22:40:00|12917.3|12912.5|12917.5|12912.3|12918.8|12913.2|12917|12911.6|266
1581374700000|2020-02-10 22:45:00|12917.9|12912.2|12916|12912.1|12918.4|12913.4|12915|12911.2|196
1581375000000|2020-02-10 22:50:00|12916.1|12912|12915.5|12911.6|12916.4|12912.8|12915|12911.5|158
1581375300000|2020-02-10 22:55:00|12916.2|12911.7|12916.2|12911.8|12918.1|12914.6|12915.3|12910.9|510
1581375600000|2020-02-10 23:00:00|12916.1|12911.9|12914.8|12912.4|12916.7|12913.1|12914.4|12911.1|444
1581375900000|2020-02-10 23:05:00|12914.6|12912.6|12915.3|12913.4|12915.6|12913.5|12913.3|12911.4|221
1581376200000|2020-02-10 23:10:00|12915.2|12913.3|12914.3|12912.4|12915.3|12913.4|12913.7|12911.8|266
1581376500000|2020-02-10 23:15:00|12914.2|12912.5|12914.4|12912.7|12914.8|12913.1|12913.9|12912.3|248
1581376800000|2020-02-10 23:20:00|12914.5|12912.8|12914.6|12912.9|12914.8|12913.3|12914.1|12912.5|163
1581377100000|2020-02-10 23:25:00|12914.5|12912.8|12913.5|12911.8|12914.6|12913.1|12912.9|12911.6|252
1581377400000|2020-02-10 23:30:00|12913.6|12911.9|12913.2|12911.5|12913.7|12912|12912.7|12911.3|162
1581377700000|2020-02-10 23:35:00|12912.7|12911.8|12913.6|12911.9|12913.8|12912.4|12912.5|12911.2|124
1581378000000|2020-02-10 23:40:00|12913.7|12912|12914.4|12912.7|12914.6|12913.4|12913.2|12911.9|270
1581378300000|2020-02-10 23:45:00|12914.1|12913.2|12915.1|12914.2|12915.6|12914.5|12914|12912.9|202
1581378600000|2020-02-10 23:50:00|12915.3|12914.4|12917.4|12915.7|12917.4|12916.2|12915.1|12914.2|180
1581378900000|2020-02-10 23:55:00|12917.3|12915.6|12916.5|12915.6|12917.5|12916.1|12916.2|12915.2|115
1581379200000|2020-02-11 00:00:00|12916|12915.1|12916.6|12914.9|12916.6|12915.6|12914.9|12913.7|162
1581379500000|2020-02-11 00:05:00|12916.1|12915.2|12915.2|12914.3|12917.3|12916.4|12914.8|12913.8|185
1581379800000|2020-02-11 00:10:00|12915.3|12914.4|12912.2|12911.3|12915.5|12914.4|12912|12910.8|246
1581380100000|2020-02-11 00:15:00|12912.6|12910.9|12912.3|12911.4|12913.6|12912.5|12911.8|12910.4|252
1581380400000|2020-02-11 00:20:00|12912.2|12911.3|12915.3|12913.6|12916.6|12915.5|12912.2|12911.3|276
1581380700000|2020-02-11 00:25:00|12915.4|12913.7|12912.2|12910.5|12915.5|12914.3|12911.8|12910.5|266
1581381000000|2020-02-11 00:30:00|12912.1|12910.4|12914.8|12913.9|12915.7|12914.3|12911.6|12909.9|304
1581381300000|2020-02-11 00:35:00|12914.7|12913.8|12914.6|12912.9|12915.3|12914.1|12913.7|12912.7|137
1581381600000|2020-02-11 00:40:00|12914.3|12913.4|12914.7|12913|12915.2|12914|12914.1|12912.8|210
1581381900000|2020-02-11 00:45:00|12914.6|12912.9|12914.1|12913.2|12916.3|12915.1|12913.9|12912.5|209
1581382200000|2020-02-11 00:50:00|12914.3|12913.4|12912.1|12911.2|12915|12913.9|12911.4|12910.3|235
1581382500000|2020-02-11 00:55:00|12912.2|12911.3|12913.4|12912.5|12913.8|12912.7|12911.2|12909.9|273
1581382800000|2020-02-11 01:00:00|12913.3|12912.4|12913.3|12912.4|12914.5|12913.5|12913.1|12911.8|236
1581383100000|2020-02-11 01:05:00|12913.2|12912.3|12914.2|12913.3|12914.7|12913.7|12913.1|12911.9|209
1581383400000|2020-02-11 01:10:00|12914.3|12913.4|12916.5|12914.8|12916.7|12915.5|12914.1|12913.2|167
1581383700000|2020-02-11 01:15:00|12916.4|12914.7|12919.6|12917.9|12920.2|12919.2|12916.2|12914.6|544
1581384000000|2020-02-11 01:20:00|12919.2|12918.3|12920.4|12919.5|12922.7|12921.3|12918.8|12917.3|368
1581384300000|2020-02-11 01:25:00|12920.5|12919.6|12921.3|12920.4|12922.3|12921.4|12920|12918.8|267
1581384600000|2020-02-11 01:30:00|12921.4|12920.5|12919.9|12919|12922.1|12920.9|12918.2|12917.3|286
1581384900000|2020-02-11 01:35:00|12920.3|12918.6|12919.8|12918.1|12921.4|12920|12918.5|12917|293
1581385200000|2020-02-11 01:40:00|12919.7|12918|12919.6|12917.9|12920.5|12919.2|12918.2|12917|313
1581385500000|2020-02-11 01:45:00|12919.5|12917.8|12919.7|12918|12920.4|12919.1|12918.8|12917.5|241
1581385800000|2020-02-11 01:50:00|12919.3|12918.4|12919.6|12917.9|12920.5|12919.1|12918.9|12917.8|184
1581386100000|2020-02-11 01:55:00|12919.7|12918|12916.1|12915.2|12919.8|12918.6|12916.1|12914.9|173
1581386400000|2020-02-11 02:00:00|12916.5|12914.8|12913.6|12911.9|12916.6|12915.2|12913.1|12911.9|186
1581386700000|2020-02-11 02:05:00|12913.7|12912|12914.4|12913.5|12915|12913.6|12913.1|12911.8|247
1581387000000|2020-02-11 02:10:00|12914.5|12913.6|12912.3|12911.4|12914.5|12913.6|12912.2|12911|216
1581387300000|2020-02-11 02:15:00|12912.7|12911|12914.8|12913.9|12915.4|12914.5|12911.4|12910.5|205
1581387600000|2020-02-11 02:20:00|12915.2|12913.5|12916.3|12915.4|12917.1|12915.9|12914.7|12913.4|258
1581387900000|2020-02-11 02:25:00|12916.4|12915.5|12915.9|12915|12917|12916.1|12914.5|12913.3|179
1581388200000|2020-02-11 02:30:00|12915.8|12914.9|12917.2|12916.3|12917.9|12916.8|12915.3|12914.4|221
1581388500000|2020-02-11 02:35:00|12917.3|12916.4|12917.4|12916.5|12918.1|12916.9|12917.2|12915.9|133
1581388800000|2020-02-11 02:40:00|12917.6|12916.7|12918.1|12917.2|12920|12919.1|12917.3|12916.4|357
1581389100000|2020-02-11 02:45:00|12918.2|12917.3|12916.4|12914.7|12918.7|12917.6|12915.7|12914.6|303
1581389400000|2020-02-11 02:50:00|12916.5|12914.8|12916.9|12915.2|12917.4|12916.2|12916.2|12914.7|230
1581389700000|2020-02-11 02:55:00|12916.8|12915.1|12918|12917.1|12918.5|12917.2|12916.1|12915|157
1581390000000|2020-02-11 03:00:00|12917.9|12917|12916.3|12915.4|12918.7|12917.4|12916.1|12914.8|270
1581390300000|2020-02-11 03:05:00|12916.4|12915.5|12917.7|12916|12918.7|12917.4|12916|12915.1|241
1581390600000|2020-02-11 03:10:00|12917.8|12916.1|12918.7|12917.8|12919.2|12918.1|12916.9|12915.7|217
1581390900000|2020-02-11 03:15:00|12918.6|12917.7|12918.9|12918|12919.5|12918.6|12918.2|12917|277
1581391200000|2020-02-11 03:20:00|12919|12918.1|12918.2|12917.3|12919|12918.1|12917.9|12916.7|146
1581391500000|2020-02-11 03:25:00|12918.3|12917.4|12919.7|12918|12919.8|12918.6|12918.1|12917.2|127
1581391800000|2020-02-11 03:30:00|12919.6|12917.9|12920.1|12919.2|12920.6|12919.7|12918.3|12917.2|413
1581392100000|2020-02-11 03:35:00|12920.3|12918.6|12918.2|12917.3|12920.6|12919.3|12917.9|12917|284
1581392400000|2020-02-11 03:40:00|12918.1|12917.2|12918.2|12917.3|12918.9|12918|12917.4|12916.3|186
1581392700000|2020-02-11 03:45:00|12918.1|12917.2|12918.1|12917.2|12918.8|12917.7|12917.5|12916.2|259
1581393000000|2020-02-11 03:50:00|12918.2|12917.3|12918.2|12917.3|12918.9|12917.7|12918|12916.6|156
1581393300000|2020-02-11 03:55:00|12918.1|12917.2|12918.1|12917.2|12918.8|12917.8|12918|12916.9|136
1581393600000|2020-02-11 04:00:00|12918.2|12917.3|12916.2|12915.3|12918.2|12917.3|12916|12914.7|170
1581393900000|2020-02-11 04:05:00|12916.1|12915.2|12916.1|12915.2|12917.1|12915.8|12916.1|12914.8|91
1581394200000|2020-02-11 04:10:00|12916.5|12914.8|12915.8|12914.9|12916.6|12915.4|12915.7|12914.7|109
1581394500000|2020-02-11 04:15:00|12915.7|12914.8|12915.1|12914.2|12916|12915.1|12915.1|12914.2|125
1581394800000|2020-02-11 04:20:00|12915.2|12914.3|12914.3|12913.4|12915.6|12914.7|12914.2|12913.1|116
1581395100000|2020-02-11 04:25:00|12914.4|12913.5|12913.3|12912.4|12914.5|12913.6|12912.4|12911.5|142
1581395400000|2020-02-11 04:30:00|12913.2|12912.3|12912.6|12911.7|12913.7|12912.5|12911.9|12910.8|113
1581395700000|2020-02-11 04:35:00|12912.5|12911.6|12915.6|12913.9|12915.7|12914.6|12912.2|12910.9|165
1581396000000|2020-02-11 04:40:00|12915.5|12913.8|12913.8|12912.9|12915.6|12914.4|12913.8|12912.5|136
1581396300000|2020-02-11 04:45:00|12913.6|12912.7|12913.8|12912.9|12914.3|12913.2|12913.1|12911.9|159
1581396600000|2020-02-11 04:50:00|12913.7|12912.8|12914.9|12914|12915.2|12914.3|12913.5|12912.4|187
1581396900000|2020-02-11 04:55:00|12914.7|12913.8|12914.3|12912.6|12915.5|12914.2|12913.2|12911.8|268
1581397200000|2020-02-11 05:00:00|12914.2|12912.5|12914.2|12913.3|12914.7|12913.6|12913.3|12912.4|230
1581397500000|2020-02-11 05:05:00|12914.1|12913.2|12914.2|12913.3|12915|12914.1|12913.8|12912.7|186
1581397800000|2020-02-11 05:10:00|12914.3|12913.4|12913.5|12912.6|12914.4|12913.5|12911.9|12911|147
1581398100000|2020-02-11 05:15:00|12913.6|12912.7|12916|12915.1|12916.5|12915.3|12913.3|12912|260
1581398400000|2020-02-11 05:20:00|12915.9|12915|12916.5|12915.6|12916.8|12915.7|12915.1|12913.8|212
1581398700000|2020-02-11 05:25:00|12916.6|12915.7|12917.5|12916.6|12917.7|12916.7|12916.3|12915.4|135
1581399000000|2020-02-11 05:30:00|12917.4|12916.5|12917.1|12916.2|12917.5|12916.6|12916.2|12915.3|191
1581399300000|2020-02-11 05:35:00|12917|12916.1|12915.9|12915|12917.1|12916.2|12915.7|12914.5|150
1581399600000|2020-02-11 05:40:00|12916|12915.1|12915.1|12914.2|12916.4|12915.2|12914.5|12913.5|218
1581399900000|2020-02-11 05:45:00|12915|12914.1|12917.1|12916.2|12917.5|12916.6|12915|12913.9|143
1581400200000|2020-02-11 05:50:00|12917|12916.1|12914.4|12913.5|12917|12916.1|12914.2|12912.9|146
1581400500000|2020-02-11 05:55:00|12914.3|12913.4|12914.6|12913.7|12915.1|12914.2|12914.1|12912.9|252
1581400800000|2020-02-11 06:00:00|12914.5|12913.6|12913.4|12912.5|12914.7|12913.7|12913.1|12912|238
1581401100000|2020-02-11 06:05:00|12913.3|12912.4|12912.4|12911.5|12913.5|12912.6|12911.9|12910.8|155
1581401400000|2020-02-11 06:10:00|12912.5|12911.6|12914.5|12913.6|12915.7|12914.5|12912.4|12911.5|351
1581401700000|2020-02-11 06:15:00|12914.4|12913.5|12915.4|12914.5|12915.9|12914.6|12914.1|12912.9|317
1581402000000|2020-02-11 06:20:00|12915.5|12914.6|12915.3|12914.4|12916.8|12915.9|12915.2|12914.3|244
1581402300000|2020-02-11 06:25:00|12915.2|12914.3|12915.4|12914.5|12916|12915|12914.4|12913.5|211
1581402600000|2020-02-11 06:30:00|12915.3|12914.4|12917.5|12916.6|12917.5|12916.6|12915.3|12914.4|209
1581402900000|2020-02-11 06:35:00|12917.4|12916.5|12916.5|12915.6|12918|12916.7|12916.1|12915|233
1581403200000|2020-02-11 06:40:00|12916.4|12915.5|12917.3|12916.4|12917.4|12916.5|12915.7|12914.7|238
1581403500000|2020-02-11 06:45:00|12917.4|12916.5|12918.2|12917.3|12918.3|12917.4|12916.9|12915.9|206
1581403800000|2020-02-11 06:50:00|12918.1|12917.2|12917.6|12916.7|12918.5|12917.4|12916.7|12915.5|253
1581404100000|2020-02-11 06:55:00|12917.5|12916.6|12916.9|12916|12917.9|12917|12916.2|12915.3|208
1581404400000|2020-02-11 07:00:00|12917|12916.1|12911.9|12911|12917.7|12916.8|12908|12906.9|691
1581404700000|2020-02-11 07:05:00|12911.8|12910.9|12904.4|12903.5|12912.7|12911.4|12904.4|12903.5|551
1581405000000|2020-02-11 07:10:00|12904.3|12903.4|12899.7|12898.8|12906.4|12905.5|12898.4|12897.4|819
1581405300000|2020-02-11 07:15:00|12899.6|12898.7|12902.8|12901.9|12903.2|12902.3|12897.2|12896.3|578
1581405600000|2020-02-11 07:20:00|12903|12902.1|12903.9|12903|12905.7|12904.8|12902.9|12902|663
1581405900000|2020-02-11 07:25:00|12904|12903.1|12907.3|12906.4|12908.2|12907.3|12903.8|12902.9|640
1581406200000|2020-02-11 07:30:00|12907.2|12906.3|12906.4|12905.5|12910.7|12909.8|12905|12904.1|687
1581406500000|2020-02-11 07:35:00|12906.5|12905.6|12909.9|12909|12911.4|12910.5|12906.5|12905.6|581
1581406800000|2020-02-11 07:40:00|12910|12909.1|12906.1|12905.2|12911.3|12910.4|12905.9|12905|620
1581407100000|2020-02-11 07:45:00|12906.2|12905.3|12905.8|12904.9|12907.3|12906.4|12903.2|12902.3|676
1581407400000|2020-02-11 07:50:00|12905.7|12904.8|12907.4|12906.5|12908.6|12907.7|12904.7|12903.8|515
1581407700000|2020-02-11 07:55:00|12907.6|12906.7|12907.2|12906.3|12908.3|12907.4|12904.8|12903.9|615
1581408000000|2020-02-11 08:00:00|12907.1|12906.2|12907.8|12906.9|12913.6|12912.7|12902.6|12901.7|1223
1581408300000|2020-02-11 08:05:00|12907.7|12906.8|12905.1|12904.2|12909.5|12908.6|12903|12902.1|847
1581408600000|2020-02-11 08:10:00|12905|12904.1|12897.5|12896.6|12906.2|12905.3|12896.1|12895.2|894
1581408900000|2020-02-11 08:15:00|12897.6|12896.7|12897.8|12896.9|12900.1|12899.2|12895.5|12894.6|865
1581409200000|2020-02-11 08:20:00|12897.9|12897|12899.3|12898.4|12899.4|12898.5|12895.1|12894.2|653
1581409500000|2020-02-11 08:25:00|12899.2|12898.3|12904.5|12903.6|12904.7|12903.8|12897.4|12896.5|683
1581409800000|2020-02-11 08:30:00|12904.4|12903.5|12908.2|12907.3|12909.4|12908.5|12903.6|12902.7|760
1581410100000|2020-02-11 08:35:00|12908.3|12907.4|12903.1|12902.2|12908.8|12907.9|12902.3|12901.4|564
1581410400000|2020-02-11 08:40:00|12903.2|12902.3|12902.8|12901.9|12905.5|12904.4|12899.9|12899|612
1581410700000|2020-02-11 08:45:00|12902.9|12902|12904.2|12903.3|12904.2|12903.3|12900.2|12899.3|573
1581411000000|2020-02-11 08:50:00|12904.1|12903.2|12905.4|12904.5|12908.9|12908|12903.9|12903|752
1581411300000|2020-02-11 08:55:00|12905.5|12904.6|12903.6|12902.7|12906.1|12905.2|12901.2|12900.3|623
1581411600000|2020-02-11 09:00:00|12903.7|12902.8|12905.8|12904.9|12906.3|12905.4|12901.5|12900.6|684
1581411900000|2020-02-11 09:05:00|12905.7|12904.8|12906|12905.1|12907|12906.1|12903.8|12902.9|522
1581412200000|2020-02-11 09:10:00|12905.9|12905|12913.8|12912.9|12914.1|12913.2|12905|12904.1|808
1581412500000|2020-02-11 09:15:00|12913.9|12913|12917.5|12916.6|12919|12918.1|12913.6|12912.7|902
1581412800000|2020-02-11 09:20:00|12917.6|12916.7|12929.2|12928.3|12935.7|12934.3|12916.6|12915.7|1353
1581413100000|2020-02-11 09:25:00|12929.1|12928.2|12926.9|12923.9|12929.9|12928.9|12923.8|12918.4|905
1581413400000|2020-02-11 09:30:00|12928.6|12924.1|12926.2|12925.3|12944.9|12941.7|12924.5|12922.6|1506
1581413700000|2020-02-11 09:35:00|12926.1|12925.2|12936.2|12935.3|12937.4|12936.5|12925.8|12924.5|1156
1581414000000|2020-02-11 09:40:00|12936.1|12935.2|12939.2|12938.3|12941.4|12940.3|12935.2|12934|1081
1581414300000|2020-02-11 09:45:00|12939.3|12938.4|12937.1|12936.2|12940.1|12939.1|12936|12934.9|790
1581414600000|2020-02-11 09:50:00|12937|12936.1|12937.9|12937|12938.9|12937.7|12934|12932.8|845
1581414900000|2020-02-11 09:55:00|12937.8|12936.9|12939|12938.1|12939.8|12938.9|12936.1|12935.1|569
1581415200000|2020-02-11 10:00:00|12938.9|12938|12933|12932.1|12939.1|12938.2|12932|12931.1|582
1581415500000|2020-02-11 10:05:00|12932.9|12932|12938.2|12937.3|12940.4|12939.5|12932.8|12931.9|686
1581415800000|2020-02-11 10:10:00|12938.1|12937.2|12935.5|12934.6|12939.4|12938.5|12932.7|12931.8|741
1581416100000|2020-02-11 10:15:00|12935.6|12934.7|12928.8|12927.9|12936.4|12935.5|12928|12926.7|697
1581416400000|2020-02-11 10:20:00|12928.7|12927.8|12929.7|12928.8|12931.4|12930.5|12926.9|12926|530
1581416700000|2020-02-11 10:25:00|12929.8|12928.9|12927.3|12926.4|12932.2|12931.3|12925.9|12925|737
1581417000000|2020-02-11 10:30:00|12927.2|12926.3|12926.8|12925.9|12928.4|12927.2|12924.2|12923.3|609
1581417300000|2020-02-11 10:35:00|12926.7|12925.8|12928.1|12927.2|12931.1|12930.2|12925.8|12924.9|591
1581417600000|2020-02-11 10:40:00|12928|12927.1|12923.7|12922.8|12929|12928.1|12923.2|12922.3|629
1581417900000|2020-02-11 10:45:00|12923.4|12922.5|12922.9|12922|12923.5|12922.6|12919.1|12918.2|678
1581418200000|2020-02-11 10:50:00|12923|12922.1|12926.3|12925.4|12927.3|12926.4|12922.3|12921.4|705
1581418500000|2020-02-11 10:55:00|12926.7|12925.8|12927.3|12926.4|12930.1|12929.2|12925.8|12924.9|754
1581418800000|2020-02-11 11:00:00|12927.4|12926.5|12922.1|12921.2|12927.6|12926.7|12918.5|12917.4|1009
1581419100000|2020-02-11 11:05:00|12922|12921.1|12919.3|12918.4|12924.6|12923.6|12918.9|12918|650
1581419400000|2020-02-11 11:10:00|12919.2|12918.3|12916.4|12915.5|12919.7|12918.8|12916.1|12915.2|647
1581419700000|2020-02-11 11:15:00|12916.5|12915.6|12919.4|12918.5|12920.3|12919.4|12916.5|12915.6|613
1581420000000|2020-02-11 11:20:00|12919.3|12918.4|12920.3|12919.4|12921.1|12920.2|12918.2|12917.3|483
1581420300000|2020-02-11 11:25:00|12920.4|12919.5|12922.1|12921.2|12924.1|12923.1|12919.4|12918.5|621
1581420600000|2020-02-11 11:30:00|12922.2|12921.3|12928.4|12927.5|12929.3|12928.4|12921.9|12921|763
1581420900000|2020-02-11 11:35:00|12928.3|12927.4|12929.1|12928.2|12931.5|12930.6|12926.5|12925.3|749
1581421200000|2020-02-11 11:40:00|12929.2|12928.3|12930.6|12929.7|12931.8|12930.9|12928.1|12927.2|551
1581421500000|2020-02-11 11:45:00|12930.5|12929.6|12927.8|12926.9|12930.7|12929.8|12927.7|12926.8|567
1581421800000|2020-02-11 11:50:00|12927.7|12926.8|12929|12928.1|12930.2|12929.3|12927.1|12926.2|510
1581422100000|2020-02-11 11:55:00|12928.9|12928|12930.2|12929.3|12931|12930.1|12927.6|12926.7|602
1581422400000|2020-02-11 12:00:00|12930.3|12929.4|12927|12926.1|12930.4|12929.5|12922.6|12921.7|752
1581422700000|2020-02-11 12:05:00|12927.6|12926.7|12930.8|12929.9|12932.5|12931.6|12927.1|12926.2|540
1581423000000|2020-02-11 12:10:00|12930.7|12929.8|12936.2|12935.3|12937.5|12936.6|12929.8|12928.9|680
1581423300000|2020-02-11 12:15:00|12936.1|12935.2|12935.3|12934.4|12936.1|12935.2|12933.8|12932.9|485
1581423600000|2020-02-11 12:20:00|12935.4|12934.5|12935.9|12935|12936.7|12935.8|12934.3|12933.4|367
1581423900000|2020-02-11 12:25:00|12936|12935.1|12936|12935.1|12936.8|12935.9|12935.3|12934.4|429
1581424200000|2020-02-11 12:30:00|12936.2|12935.3|12935.6|12934.7|12937.4|12936.5|12934.1|12933.2|416
1581424500000|2020-02-11 12:35:00|12935.3|12934.4|12933.5|12932.6|12936.3|12935.4|12932.5|12931.6|463
1581424800000|2020-02-11 12:40:00|12933.4|12932.5|12933|12932.1|12935.5|12934.6|12932.9|12932|451
1581425100000|2020-02-11 12:45:00|12932.9|12932|12932.5|12931.6|12937.4|12936.5|12932.4|12931.5|676
1581425400000|2020-02-11 12:50:00|12932.6|12931.7|12932.6|12931.7|12933.2|12932.3|12930.9|12930|603
1581425700000|2020-02-11 12:55:00|12932.5|12931.6|12933.5|12932.6|12934.2|12933.3|12927.8|12926.9|979
1581426000000|2020-02-11 13:00:00|12933.6|12932.7|12930.5|12929.6|12937.9|12937|12930|12929.1|1047
1581426300000|2020-02-11 13:05:00|12930.6|12929.7|12932.8|12931.9|12934.7|12933.8|12930.6|12929.7|888
1581426600000|2020-02-11 13:10:00|12932.9|12932|12928|12927.1|12933.8|12932.9|12926.9|12926|875
1581426900000|2020-02-11 13:15:00|12928.1|12927.2|12932.9|12932|12934.7|12933.8|12928.1|12927.2|789
1581427200000|2020-02-11 13:20:00|12932.7|12931.8|12937.2|12936.3|12939|12938.1|12929.6|12928.7|905
1581427500000|2020-02-11 13:25:00|12937.4|12936.5|12932.6|12930.9|12939.3|12938.4|12932.4|12930.7|939
1581427800000|2020-02-11 13:30:00|12932.5|12930.8|12930.8|12929.9|12935.3|12934.1|12929.7|12928.8|1063
1581428100000|2020-02-11 13:35:00|12930.7|12929.8|12938.7|12937.8|12939|12938.1|12928.8|12927.9|858
1581428400000|2020-02-11 13:40:00|12938.6|12937.7|12941.1|12940.2|12941.8|12940.9|12937.3|12936.4|871
1581428700000|2020-02-11 13:45:00|12940.9|12940|12938.7|12937.8|12942|12941.1|12937.9|12937|908
1581429000000|2020-02-11 13:50:00|12938.6|12937.7|12939|12938.1|12939.5|12938.6|12936.5|12935.6|828
1581429300000|2020-02-11 13:55:00|12939.1|12938.2|12938|12937.1|12939.2|12938.3|12935.7|12934.8|762
1581429600000|2020-02-11 14:00:00|12937.8|12936.9|12939.5|12937.8|12940.8|12939.9|12935.6|12934.7|819
1581429900000|2020-02-11 14:05:00|12939.6|12937.9|12951.2|12950.3|12953.4|12951.9|12938.3|12937.4|1256
1581430200000|2020-02-11 14:10:00|12951.1|12950.2|12952.8|12951.9|12958|12957.1|12949.9|12949|935
1581430500000|2020-02-11 14:15:00|12952.9|12952|12953.8|12952.9|12956.2|12955.3|12949.9|12949|842
1581430800000|2020-02-11 14:20:00|12953.9|12953|12959.9|12959|12960.9|12960|12953.7|12952.8|952
1581431100000|2020-02-11 14:25:00|12960|12959.1|12956.1|12955.2|12960.8|12959.9|12953.5|12952.6|748
1581431400000|2020-02-11 14:30:00|12956|12955.1|12956|12955.1|12957.9|12957|12954.3|12953.4|774
1581431700000|2020-02-11 14:35:00|12955.8|12954.9|12958.8|12957.9|12960.9|12960|12952.8|12951.9|899
1581432000000|2020-02-11 14:40:00|12958.9|12958|12958.4|12957.5|12961.7|12960.8|12957.8|12956.9|835
1581432300000|2020-02-11 14:45:00|12958.3|12957.4|12959.7|12958.8|12960.5|12959.6|12956.8|12955.9|565
1581432600000|2020-02-11 14:50:00|12959.6|12958.7|12964.7|12963.8|12968.7|12967.8|12959.4|12958.5|949
1581432900000|2020-02-11 14:55:00|12964.5|12963.6|12965.2|12964.3|12967.7|12966.8|12964.1|12963.2|919
1581433200000|2020-02-11 15:00:00|12965.1|12964.2|12963.7|12962.8|12967|12966.1|12963|12962.1|753
1581433500000|2020-02-11 15:05:00|12963.8|12962.9|12965.7|12964.8|12965.8|12964.9|12959.9|12959|890
1581433800000|2020-02-11 15:10:00|12965.6|12964.7|12965.5|12964.6|12967.1|12966.2|12963.9|12963|795
1581434100000|2020-02-11 15:15:00|12965.6|12964.7|12959.6|12958.7|12965.7|12964.8|12959.5|12958.2|1024
1581434400000|2020-02-11 15:20:00|12959.7|12958.8|12955|12953.3|12961.6|12960.1|12954.3|12953.2|934
1581434700000|2020-02-11 15:25:00|12955.1|12953.4|12952.1|12951.2|12957.7|12956.4|12951.8|12950.8|1000
1581435000000|2020-02-11 15:30:00|12952|12951.1|12950.7|12949.8|12955.5|12954.4|12950.1|12949.2|1001
1581435300000|2020-02-11 15:35:00|12950.8|12949.9|12951|12950.1|12951.9|12951|12949|12948.1|747
1581435600000|2020-02-11 15:40:00|12950.8|12949.9|12950.9|12950|12952.4|12951.5|12946.9|12946|947
1581435900000|2020-02-11 15:45:00|12951|12950.1|12953.7|12952.8|12955.2|12954.3|12945.5|12943.8|971
1581436200000|2020-02-11 15:50:00|12953.6|12952.7|12944.9|12944|12956.7|12955.6|12944.8|12943.9|1082
1581436500000|2020-02-11 15:55:00|12945|12944.1|12945.6|12944.7|12947.9|12946.8|12942.3|12941.1|1342
1581436800000|2020-02-11 16:00:00|12945.7|12944.8|12947.1|12946.2|12947.6|12946.2|12941.9|12941|786
1581437100000|2020-02-11 16:05:00|12947|12946.1|12939.6|12937.9|12951.4|12950.2|12935.4|12933.7|1057
1581437400000|2020-02-11 16:10:00|12939.7|12938|12945|12944.1|12945.6|12944.7|12939.1|12937.8|950
1581437700000|2020-02-11 16:15:00|12944.9|12944|12948.8|12947.9|12949.9|12949|12944|12943.1|616
1581438000000|2020-02-11 16:20:00|12948.9|12948|12945.2|12944.3|12949.5|12948.6|12944.6|12943.6|486
1581438300000|2020-02-11 16:25:00|12945.3|12944.4|12944.4|12943.5|12947.6|12946.7|12943|12941.6|500
1581438600000|2020-02-11 16:30:00|12944.1|12943.2|12944.9|12944|12946.6|12945.7|12943.5|12942.2|654
1581438900000|2020-02-11 16:35:00|12945|12944.1|12944.8|12943.9|12949.1|12947.8|12943.7|12942.8|638
1581439200000|2020-02-11 16:40:00|12944.9|12944|12939.6|12938.7|12944.9|12944|12938.8|12937.9|626
1581439500000|2020-02-11 16:45:00|12939.7|12938.8|12943.9|12942.2|12944|12943|12939.6|12938.7|419
1581439800000|2020-02-11 16:50:00|12943.8|12942.1|12943.8|12942.9|12945.4|12944.5|12942.6|12941.7|375
1581440100000|2020-02-11 16:55:00|12943.7|12942.8|12944.6|12943.7|12944.9|12943.9|12941|12940.1|419
1581440400000|2020-02-11 17:00:00|12944.5|12943.6|12945.1|12944.2|12946.4|12945.2|12933.4|12931.7|926
1581440700000|2020-02-11 17:05:00|12945.2|12944.3|12944.8|12943.9|12946.6|12945.6|12943.5|12942.6|497
1581441000000|2020-02-11 17:10:00|12944.9|12944|12944|12943.1|12946.2|12945.1|12943.6|12942.5|393
1581441300000|2020-02-11 17:15:00|12943.9|12943|12946|12945.1|12947.3|12946.1|12942.8|12941.9|453
1581441600000|2020-02-11 17:20:00|12945.9|12945|12943.3|12942.4|12947.9|12947|12942.7|12941.8|357
1581441900000|2020-02-11 17:25:00|12943.4|12942.5|12949|12948.1|12949.2|12948.3|12943.3|12942.4|487
1581442200000|2020-02-11 17:30:00|12949.1|12948.2|12950.4|12948.7|12950.5|12949.3|12946.9|12945.9|373
1581442500000|2020-02-11 17:35:00|12950.3|12948.6|12951.1|12950.2|12951.2|12950.3|12948.9|12948|424
1581442800000|2020-02-11 17:40:00|12951|12950.1|12949.4|12947.7|12953|12951.7|12948.1|12946.8|416
1581443100000|2020-02-11 17:45:00|12949.3|12947.6|12950.9|12950|12951.6|12950.6|12948.7|12947.5|404
1581443400000|2020-02-11 17:50:00|12950.8|12949.9|12951|12950.1|12952.3|12951.1|12949.2|12948.3|364
1581443700000|2020-02-11 17:55:00|12950.8|12949.9|12951|12950.1|12953.4|12952|12950|12949|359
1581444000000|2020-02-11 18:00:00|12951.2|12950.3|12949.2|12948.3|12952.9|12951.8|12948.2|12947.3|431
1581444300000|2020-02-11 18:05:00|12949.1|12948.2|12950.9|12950|12950.9|12950|12947.2|12946.3|287
1581444600000|2020-02-11 18:10:00|12951|12950.1|12951.7|12950.8|12952.9|12952|12950.1|12948.8|337
1581444900000|2020-02-11 18:15:00|12951.8|12950.9|12953.2|12952.3|12954.2|12953.3|12951.5|12950.6|369
1581445200000|2020-02-11 18:20:00|12953.1|12952.2|12957.2|12956.3|12957.6|12956.3|12951.3|12950.4|528
1581445500000|2020-02-11 18:25:00|12957.1|12956.2|12957.1|12956.2|12958.7|12957.6|12955.5|12954.6|437
1581445800000|2020-02-11 18:30:00|12957.2|12956.3|12959.2|12958.3|12959.3|12958.4|12956|12954.7|291
1581446100000|2020-02-11 18:35:00|12959.1|12958.2|12959.6|12957.9|12961.3|12960.1|12958.9|12957.9|399
1581446400000|2020-02-11 18:40:00|12959.2|12958.3|12955.9|12955|12959.4|12958.4|12955.8|12954.9|344
1581446700000|2020-02-11 18:45:00|12955.8|12954.9|12954.6|12953.7|12956.8|12955.7|12954.3|12953.4|300
1581447000000|2020-02-11 18:50:00|12954.7|12953.8|12956.3|12955.4|12956.3|12955.4|12954|12953.1|317
1581447300000|2020-02-11 18:55:00|12956.2|12955.3|12957|12956.1|12957.5|12956.3|12955.3|12954.4|347
1581447600000|2020-02-11 19:00:00|12957.1|12956.2|12959|12958.1|12959.1|12958.2|12954.9|12954|410
1581447900000|2020-02-11 19:05:00|12959.1|12958.2|12961.1|12960.2|12962.3|12961.4|12959|12958.1|501
1581448200000|2020-02-11 19:10:00|12961|12960.1|12962.1|12961.2|12962.4|12961.5|12960.5|12959.6|367
1581448500000|2020-02-11 19:15:00|12962.2|12961.3|12960.9|12960|12962.2|12961.3|12960.6|12959.6|351
1581448800000|2020-02-11 19:20:00|12960.8|12959.9|12964.2|12963.3|12964.4|12963.4|12960.6|12959.7|515
1581449100000|2020-02-11 19:25:00|12964.1|12963.2|12966.1|12965.2|12967.3|12966.2|12963.9|12963|501
1581449400000|2020-02-11 19:30:00|12966|12965.1|12966.7|12965|12967.5|12966.6|12963|12961.8|495
1581449700000|2020-02-11 19:35:00|12966.2|12965.3|12965|12964.1|12967.4|12966.5|12965|12964.1|351
1581450000000|2020-02-11 19:40:00|12965.1|12964.2|12966.1|12965.2|12967|12966.1|12965.1|12964.2|360
1581450300000|2020-02-11 19:45:00|12966.2|12965.3|12964.9|12964|12966.3|12965.3|12964.6|12963.3|240
1581450600000|2020-02-11 19:50:00|12965|12964.1|12965.1|12964.2|12965.8|12964.9|12964.5|12963.4|228
1581450900000|2020-02-11 19:55:00|12965.2|12964.3|12964|12963.1|12965.4|12964.3|12961.3|12960.4|444
1581451200000|2020-02-11 20:00:00|12964.1|12963.2|12959.9|12959|12964.1|12963.2|12959.3|12958.4|360
1581451500000|2020-02-11 20:05:00|12959.8|12958.9|12960.3|12958.6|12960.6|12959.4|12958|12957.1|296
1581451800000|2020-02-11 20:10:00|12960.2|12958.5|12960|12959.1|12961|12960.1|12958.8|12957.6|207
1581452100000|2020-02-11 20:15:00|12959.9|12959|12956.6|12955.7|12960|12959.1|12956.5|12955.6|365
1581452400000|2020-02-11 20:20:00|12956.8|12955.9|12956.4|12955.5|12957.4|12956.2|12956.1|12954.8|283
1581452700000|2020-02-11 20:25:00|12956.5|12955.6|12956.1|12955.2|12957.6|12956.5|12956|12954.9|279
1581453000000|2020-02-11 20:30:00|12956.2|12955.3|12953.7|12952.8|12956.5|12955.5|12953.3|12952.4|247
1581453300000|2020-02-11 20:35:00|12953.8|12952.9|12953.9|12953|12954.5|12953.6|12952|12951.1|310
1581453600000|2020-02-11 20:40:00|12954|12953.1|12954.1|12953.2|12956.1|12955.2|12953.9|12953|318
1581453900000|2020-02-11 20:45:00|12954.2|12953.3|12956.1|12955.2|12956.2|12955.3|12954.1|12953.2|273
1581454200000|2020-02-11 20:50:00|12956.2|12955.3|12956.3|12955.4|12957.6|12956.4|12955.2|12954|366
1581454500000|2020-02-11 20:55:00|12956.2|12955.3|12959|12957.3|12959.4|12958.1|12955.8|12954.7|410
1581454800000|2020-02-11 21:00:00|12959.1|12957.4|12955.7|12954.8|12959.1|12957.6|12954.5|12953.5|258
1581455100000|2020-02-11 21:05:00|12955.8|12954.9|12954.9|12954|12956.6|12955.3|12954.8|12953.7|135
1581455400000|2020-02-11 21:10:00|12954.8|12953.9|12954.7|12953.8|12955.2|12954.1|12954.1|12953|127
1581455700000|2020-02-11 21:15:00|12954.8|12953.9|12954.8|12953.9|12955.6|12954.3|12954.1|12952.9|170
1581456000000|2020-02-11 21:20:00|12954.9|12954|12955.3|12953.6|12955.8|12954.8|12954.7|12953.4|118
1581456300000|2020-02-11 21:25:00|12955.2|12953.5|12953.7|12952.8|12955.4|12954.1|12952.7|12951.3|310
1581456600000|2020-02-11 21:30:00|12953.6|12952.7|12955|12953.3|12955.4|12954|12953.6|12952.2|177
1581456900000|2020-02-11 21:35:00|12955.1|12953.4|12955.1|12954.2|12955.9|12954.6|12954|12952.6|152
1581457200000|2020-02-11 21:40:00|12955|12954.1|12956.1|12955.2|12956.6|12955.3|12954.9|12953.8|100
1581457500000|2020-02-11 21:45:00|12956|12955.1|12956.4|12954.7|12956.9|12955.3|12955.8|12954.3|151
1581457800000|2020-02-11 21:50:00|12956.5|12954.8|12957.3|12955.6|12957.9|12955.9|12955.9|12954.2|220
1581458100000|2020-02-11 21:55:00|12957.4|12955.7|12955.1|12952.2|12957.5|12955.7|12953.7|12951.4|334
1581458400000|2020-02-11 22:00:00|12955.2|12952.3|12953.7|12947.9|12956.5|12952.3|12953.6|12947.7|35
1581458700000|2020-02-11 22:05:00|12956.4|12947.5|12954.5|12950.8|12956.5|12951.5|12951.9|12945.3|229
1581459000000|2020-02-11 22:10:00|12955.3|12950.5|12962.1|12952.1|12965.1|12955.9|12952.7|12946|564
1581459300000|2020-02-11 22:15:00|12962.2|12952.2|12957.7|12947.7|12962.6|12952.6|12955.9|12945.9|1137
1581459600000|2020-02-11 22:20:00|12957.8|12947.8|12957.3|12948.2|12959.5|12949.7|12955.1|12945.9|608
1581459900000|2020-02-11 22:25:00|12957.9|12948.1|12956.2|12946.3|12958.7|12949.7|12954.6|12946.1|354
1581460200000|2020-02-11 22:30:00|12956.1|12946.2|12957.1|12949.4|12958.1|12950.3|12955.8|12945.8|408
1581460500000|2020-02-11 22:35:00|12956.6|12949.3|12956.3|12952.3|12958.6|12952.8|12955.6|12949.3|237
1581460800000|2020-02-11 22:40:00|12956.2|12952.2|12960|12953.1|12963.4|12953.6|12955.5|12951.7|420
1581461100000|2020-02-11 22:45:00|12960.8|12952.8|12962.4|12952.8|12963.1|12955.2|12959.2|12952.1|234
1581461400000|2020-02-11 22:50:00|12961.9|12952.9|12960.8|12952.6|12963.3|12955.2|12959|12952.3|191
1581461700000|2020-02-11 22:55:00|12960.2|12953.3|12960.1|12953.2|12962.3|12955.3|12957.9|12952|766
1581462000000|2020-02-11 23:00:00|12960.3|12953.3|12956.1|12954.4|12960.3|12955.5|12955.5|12952.5|441
1581462300000|2020-02-11 23:05:00|12956|12954.3|12956.8|12955.1|12957.6|12955.3|12955.8|12953.4|184
1581462600000|2020-02-11 23:10:00|12956.9|12955.2|12956.7|12955|12957.6|12955.2|12955.8|12953.5|208
1581462900000|2020-02-11 23:15:00|12956.9|12954.9|12956.5|12954.8|12957.1|12955|12955.2|12953.5|166
1581463200000|2020-02-11 23:20:00|12956.4|12954.7|12956.3|12954.5|12956.9|12955.2|12956|12954.1|164
1581463500000|2020-02-11 23:25:00|12956.2|12953.9|12955.7|12954|12956.2|12954.4|12955.2|12953.5|138
1581463800000|2020-02-11 23:30:00|12955.6|12953.9|12956.1|12954.4|12957|12955.3|12955.5|12953.9|137
1581464100000|2020-02-11 23:35:00|12956|12954.3|12957.7|12956|12957.8|12956.2|12956|12954.3|108
1581464400000|2020-02-11 23:40:00|12957.6|12955.9|12955.2|12953.5|12957.8|12956.3|12955.2|12953.5|115
1581464700000|2020-02-11 23:45:00|12955.1|12953.4|12955|12953.3|12956|12954.3|12954.1|12952.4|153
1581465000000|2020-02-11 23:50:00|12954.9|12953.2|12956|12954.3|12956.7|12955|12954.9|12953.2|232
1581465300000|2020-02-11 23:55:00|12955.8|12954.1|12957.2|12955.5|12957.9|12956.2|12955.7|12954|208
1581465600000|2020-02-12 00:00:00|12957.3|12955.6|12957|12955.3|12957.5|12955.9|12956.3|12954.6|266
1581465900000|2020-02-12 00:05:00|12956.9|12955.2|12957.5|12955.8|12958.1|12956.6|12956.2|12954.6|191
1581466200000|2020-02-12 00:10:00|12957.4|12955.7|12958.8|12957.1|12959.1|12957.7|12956.9|12955.2|152
1581466500000|2020-02-12 00:15:00|12958.7|12957|12957.8|12956.1|12958.7|12957|12956.9|12955.6|216
1581466800000|2020-02-12 00:20:00|12957.7|12956|12957.1|12955.4|12957.9|12956.5|12956.6|12955.3|131
1581467100000|2020-02-12 00:25:00|12957.2|12955.5|12956.5|12955.6|12957.9|12956.6|12956.4|12955.2|203
1581467400000|2020-02-12 00:30:00|12956.6|12955.7|12957.1|12955.4|12957.7|12956.2|12956.4|12954.7|173
1581467700000|2020-02-12 00:35:00|12957|12955.3|12956.9|12955.2|12957.2|12955.7|12956.6|12955.2|106
1581468000000|2020-02-12 00:40:00|12956.8|12955.1|12957|12955.3|12957.8|12956.3|12956.4|12955|153
1581468300000|2020-02-12 00:45:00|12957.1|12955.4|12953.8|12952.1|12957.1|12955.5|12953.5|12952|268
1581468600000|2020-02-12 00:50:00|12953.7|12952|12953.4|12951.7|12954.5|12953.2|12953.3|12951.6|232
1581468900000|2020-02-12 00:55:00|12953.8|12952.9|12954.7|12953|12955.2|12953.8|12953.8|12952.9|174
1581469200000|2020-02-12 01:00:00|12954.8|12953.1|12958.3|12956.6|12958.9|12957.2|12954|12952.5|721
1581469500000|2020-02-12 01:05:00|12958.4|12956.7|12957.4|12955.7|12958.6|12956.9|12956.2|12954.7|512
1581469800000|2020-02-12 01:10:00|12957.3|12955.6|12960|12958.3|12960.8|12959.1|12956.5|12955.1|322
1581470100000|2020-02-12 01:15:00|12960.1|12958.4|12960.8|12959.1|12960.9|12959.5|12959.8|12958.1|325
1581470400000|2020-02-12 01:20:00|12960.9|12959.2|12960.4|12958.7|12961.2|12960|12959.5|12958.1|283
1581470700000|2020-02-12 01:25:00|12960.3|12958.6|12957|12955.3|12960.4|12959.1|12956.9|12955.2|351
1581471000000|2020-02-12 01:30:00|12957.1|12955.4|12960.8|12959.1|12961|12959.8|12957|12955.3|320
1581471300000|2020-02-12 01:35:00|12960.9|12959.2|12963.7|12962|12964.4|12962.7|12960.2|12958.8|387
1581471600000|2020-02-12 01:40:00|12963.8|12962.1|12965.4|12963.7|12966.1|12964.7|12963.7|12962|304
1581471900000|2020-02-12 01:45:00|12965.3|12963.6|12966.6|12965.7|12967.2|12966|12964.5|12963.1|307
1581472200000|2020-02-12 01:50:00|12966.5|12965.6|12965.5|12964.6|12966.9|12965.7|12965|12963.6|336
1581472500000|2020-02-12 01:55:00|12965.6|12964.7|12965.9|12964.2|12966.3|12964.9|12965.5|12963.9|129
1581472800000|2020-02-12 02:00:00|12966|12964.3|12965.3|12964.4|12966.5|12965.1|12965.1|12963.8|336
1581473100000|2020-02-12 02:05:00|12965.4|12964.5|12963.6|12961.9|12965.7|12964.6|12962.4|12960.8|529
1581473400000|2020-02-12 02:10:00|12963.7|12962|12962.2|12961.3|12963.8|12962.5|12961.6|12959.9|300
1581473700000|2020-02-12 02:15:00|12962.3|12961.4|12964.4|12963.5|12965.4|12964.2|12962|12960.7|408
1581474000000|2020-02-12 02:20:00|12964.5|12963.6|12964.5|12963.6|12965.1|12964.2|12964.3|12962.9|177
1581474300000|2020-02-12 02:25:00|12964.4|12963.5|12966.2|12964.5|12966.5|12964.9|12964.2|12962.9|196
1581474600000|2020-02-12 02:30:00|12966.5|12964.8|12967.7|12966|12968.4|12966.8|12966.3|12964.6|280
1581474900000|2020-02-12 02:35:00|12967.8|12966.1|12967.1|12965.4|12967.8|12966.6|12966|12964.7|204
1581475200000|2020-02-12 02:40:00|12966.7|12965.8|12965.6|12963.9|12967.6|12966.4|12964.6|12962.9|284
1581475500000|2020-02-12 02:45:00|12965.9|12964.2|12966.1|12965.2|12966.9|12965.5|12965.6|12964|157
1581475800000|2020-02-12 02:50:00|12966|12965.1|12966.6|12964.9|12966.7|12965.5|12965.5|12964.2|175
1581476100000|2020-02-12 02:55:00|12966.4|12965.5|12967.9|12966.2|12967.9|12966.6|12966.2|12964.9|167
1581476400000|2020-02-12 03:00:00|12967.8|12966.1|12969.6|12967.9|12970.1|12968.5|12967.2|12965.9|174
1581476700000|2020-02-12 03:05:00|12969.5|12967.8|12969.2|12967.5|12969.7|12968|12968.4|12966.7|175
1581477000000|2020-02-12 03:10:00|12969.3|12967.6|12967.8|12966.1|12969.3|12967.6|12964.7|12963.5|418
1581477300000|2020-02-12 03:15:00|12967.9|12966.2|12967.8|12966.1|12968.5|12966.9|12966.9|12965.2|268
1581477600000|2020-02-12 03:20:00|12967.9|12966.2|12969|12967.3|12969.3|12968|12967.5|12966.1|230
1581477900000|2020-02-12 03:25:00|12969.1|12967.4|12968|12966.3|12969.5|12968.3|12966.9|12965.6|199
1581478200000|2020-02-12 03:30:00|12967.9|12966.2|12968.8|12967.1|12968.9|12967.6|12967.4|12965.9|155
1581478500000|2020-02-12 03:35:00|12968.3|12967.4|12967.7|12966|12968.8|12967.6|12966.8|12965.3|202
1581478800000|2020-02-12 03:40:00|12967.8|12966.1|12965.7|12964.8|12967.8|12966.3|12965.6|12964.2|273
1581479100000|2020-02-12 03:45:00|12965.8|12964.9|12965.8|12964.1|12966.3|12965.1|12965.1|12963.7|228
1581479400000|2020-02-12 03:50:00|12965.7|12964|12964.7|12963|12965.9|12964.6|12964.2|12962.8|209
1581479700000|2020-02-12 03:55:00|12964.8|12963.1|12960.5|12958.8|12965.2|12963.8|12959.9|12958.4|354
1581480000000|2020-02-12 04:00:00|12960.4|12958.7|12960.7|12959|12961.6|12960.1|12959.2|12957.9|319
1581480300000|2020-02-12 04:05:00|12960.8|12959.1|12960.4|12959.5|12962.4|12960.7|12960.2|12958.8|292
1581480600000|2020-02-12 04:10:00|12960.3|12959.4|12960.2|12959.3|12961.8|12960.3|12959.9|12958.7|134
1581480900000|2020-02-12 04:15:00|12960.1|12959.2|12960.5|12958.8|12960.8|12959.7|12959.3|12958.2|220
1581481200000|2020-02-12 04:20:00|12960.6|12958.9|12960.6|12958.9|12961|12959.6|12960|12958.7|150
1581481500000|2020-02-12 04:25:00|12960.5|12958.8|12960.3|12959.4|12960.9|12959.5|12959.8|12958.4|167
1581481800000|2020-02-12 04:30:00|12960.4|12959.5|12960.6|12958.9|12961.2|12959.8|12960.1|12958.7|206
1581482100000|2020-02-12 04:35:00|12960.5|12958.8|12960.1|12958.4|12961.1|12959.6|12960|12958.3|255
1581482400000|2020-02-12 04:40:00|12960.2|12958.5|12960.1|12959.2|12960.8|12959.5|12959.6|12958.1|192
1581482700000|2020-02-12 04:45:00|12960.2|12959.3|12959.8|12958.1|12960.5|12959.3|12959.1|12957.7|315
1581483000000|2020-02-12 04:50:00|12959.7|12958|12959.9|12958.2|12960|12958.7|12958.5|12957.1|271
1581483300000|2020-02-12 04:55:00|12960|12958.3|12959.6|12957.9|12960|12958.7|12959.2|12957.9|170
1581483600000|2020-02-12 05:00:00|12959.7|12958|12960.7|12959|12960.9|12959.6|12959.1|12957.8|195
1581483900000|2020-02-12 05:05:00|12960.8|12959.1|12961.8|12960.1|12961.9|12960.3|12960.3|12958.9|159
1581484200000|2020-02-12 05:10:00|12961.7|12960|12962.9|12961.2|12963|12961.3|12961.4|12960|129
1581484500000|2020-02-12 05:15:00|12962.8|12961.1|12963.9|12962.2|12964.9|12963.6|12962.6|12961|171
1581484800000|2020-02-12 05:20:00|12964|12962.3|12965.9|12964.2|12965.9|12964.7|12963.3|12962|217
1581485100000|2020-02-12 05:25:00|12965.8|12964.1|12965.4|12963.7|12966.2|12964.5|12964.5|12963.1|218
1581485400000|2020-02-12 05:30:00|12965.3|12963.6|12966|12964.3|12966.4|12965.1|12964.7|12963.2|222
1581485700000|2020-02-12 05:35:00|12966.1|12964.4|12965.8|12964.1|12966.3|12965|12965.2|12963.8|159
1581486000000|2020-02-12 05:40:00|12965.7|12964|12964.7|12963|12966.5|12965.1|12964.2|12962.8|232
1581486300000|2020-02-12 05:45:00|12964.6|12962.9|12964.7|12963|12964.8|12963.4|12964|12962.7|124
1581486600000|2020-02-12 05:50:00|12964.6|12962.9|12962.2|12961.3|12964.7|12963.5|12962.1|12960.8|330
1581486900000|2020-02-12 05:55:00|12962.3|12961.4|12962.3|12961.4|12963.2|12961.7|12962|12960.8|344
1581487200000|2020-02-12 06:00:00|12962.9|12961.2|12957.2|12956.3|12963|12961.5|12956.6|12955.5|390
1581487500000|2020-02-12 06:05:00|12957.6|12955.9|12958.7|12957|12960.2|12958.5|12957|12955.8|226
1581487800000|2020-02-12 06:10:00|12958.9|12957.2|12957|12955.3|12961.4|12960|12956.3|12954.6|327
1581488100000|2020-02-12 06:15:00|12956.4|12955.5|12959|12957.3|12959|12957.6|12956.4|12955.2|295
1581488400000|2020-02-12 06:20:00|12959.1|12957.4|12957.2|12955.5|12959.3|12958|12955.8|12954.1|308
1581488700000|2020-02-12 06:25:00|12957.3|12955.6|12955.1|12954.2|12957.9|12956.2|12954.9|12953.2|336
1581489000000|2020-02-12 06:30:00|12955.5|12953.8|12955.6|12953.9|12956.5|12955|12953.6|12951.9|287
1581489300000|2020-02-12 06:35:00|12955.7|12954|12954.9|12953.2|12956.2|12954.5|12954.5|12952.8|209
1581489600000|2020-02-12 06:40:00|12955|12953.3|12955.1|12953.4|12955.7|12954|12953.4|12951.7|355
1581489900000|2020-02-12 06:45:00|12955|12953.3|12953.9|12952.2|12955.4|12953.7|12953.5|12951.8|288
1581490200000|2020-02-12 06:50:00|12953.8|12952.1|12954.7|12953|12955.5|12953.8|12953.5|12951.8|344
1581490500000|2020-02-12 06:55:00|12954.6|12952.9|12955.6|12953.9|12955.7|12954|12953.5|12952|362
1581490800000|2020-02-12 07:00:00|12955.7|12954|12955.2|12953.5|12956.8|12955.3|12953.6|12952.1|616
1581491100000|2020-02-12 07:05:00|12955.1|12953.4|12955.5|12953.8|12957|12955.3|12954|12952.8|381
1581491400000|2020-02-12 07:10:00|12955.4|12953.7|12954.6|12952.9|12956.1|12954.7|12952.6|12951.4|389
1581491700000|2020-02-12 07:15:00|12954.5|12952.8|12956.7|12955|12957.4|12956|12952.2|12951.2|469
1581492000000|2020-02-12 07:20:00|12956.8|12955.1|12955|12953.3|12956.9|12955.6|12952.4|12951.5|491
1581492300000|2020-02-12 07:25:00|12954.9|12953.2|12955.6|12954.7|12956|12954.8|12953.2|12951.8|529
1581492600000|2020-02-12 07:30:00|12955.5|12954.6|12965.7|12964.8|12965.8|12964.9|12955.3|12954.4|922
1581492900000|2020-02-12 07:35:00|12965.6|12964.7|12967.6|12965.9|12970.2|12969|12965.2|12964.3|909
1581493200000|2020-02-12 07:40:00|12967.7|12966|12966.5|12965.6|12970.1|12968.7|12966.3|12965.2|628
1581493500000|2020-02-12 07:45:00|12966.4|12965.5|12962.3|12960.6|12968.1|12966.9|12961.5|12960.1|653
1581493800000|2020-02-12 07:50:00|12962.4|12960.7|12965.8|12964.9|12967.2|12966.3|12962.2|12960.5|827
1581494100000|2020-02-12 07:55:00|12966.1|12964.4|12966|12965.1|12970.7|12969.8|12965.3|12964.1|891
1581494400000|2020-02-12 08:00:00|12965.9|12965|12967.5|12966.6|12968.1|12966.9|12962.1|12961|1112
1581494700000|2020-02-12 08:05:00|12967.3|12966.4|12968.6|12967.7|12970.6|12969.4|12966.2|12965.1|832
1581495000000|2020-02-12 08:10:00|12968.5|12967.6|12970.3|12969.4|12970.6|12969.6|12968.3|12967.1|786
1581495300000|2020-02-12 08:15:00|12970.4|12969.5|12970.4|12969.5|12971.1|12970.2|12967.3|12966.4|564
1581495600000|2020-02-12 08:20:00|12970.3|12969.4|12970.3|12969.4|12971.2|12970.3|12968.5|12967.6|476
1581495900000|2020-02-12 08:25:00|12970.4|12969.5|12969.9|12968.2|12975.6|12974.3|12969.5|12968.2|742
1581496200000|2020-02-12 08:30:00|12969.5|12968.6|12965.8|12964.1|12970.5|12968.9|12964.2|12962.9|1104
1581496500000|2020-02-12 08:35:00|12965.9|12964.2|12967.3|12966.4|12968.3|12967.4|12964|12963.1|865
1581496800000|2020-02-12 08:40:00|12967.2|12966.3|12967.1|12966.2|12973.3|12972|12966.8|12965.9|849
1581497100000|2020-02-12 08:45:00|12967.2|12966.3|12964.7|12963.8|12969.4|12968.3|12959.7|12958.5|1128
1581497400000|2020-02-12 08:50:00|12964.8|12963.9|12968.8|12967.9|12970.4|12969.5|12964.2|12963.2|854
1581497700000|2020-02-12 08:55:00|12968.9|12968|12966.2|12965.3|12971|12970.1|12966.2|12965.3|845
1581498000000|2020-02-12 09:00:00|12966.3|12965.4|12972.4|12971.5|12975|12973.8|12966.2|12965.3|983
1581498300000|2020-02-12 09:05:00|12972.3|12971.4|12976.2|12975.3|12977.9|12976.3|12972.3|12971.4|711
1581498600000|2020-02-12 09:10:00|12976.3|12975.4|12976.2|12975.3|12977.2|12976.3|12974.2|12973.3|723
1581498900000|2020-02-12 09:15:00|12976.1|12975.2|12974.4|12973.5|12977.4|12976.5|12972.4|12971.4|784
1581499200000|2020-02-12 09:20:00|12974.5|12973.6|12965.3|12964.4|12974.5|12973.6|12964.9|12964|701
1581499500000|2020-02-12 09:25:00|12965.4|12964.5|12974|12973.1|12974.5|12973.3|12964.9|12964|965
1581499800000|2020-02-12 09:30:00|12974.3|12972.6|12970.3|12969.4|12975.9|12975|12968.9|12968|766
1581500100000|2020-02-12 09:35:00|12970.4|12969.5|12965.6|12964.7|12971.2|12970.3|12964.6|12963.5|731
1581500400000|2020-02-12 09:40:00|12965.5|12964.6|12969|12968.1|12970.1|12969|12963|12961.7|785
1581500700000|2020-02-12 09:45:00|12968.9|12968|12971.1|12970.2|12972.9|12971.9|12966.5|12965.1|490
1581501000000|2020-02-12 09:50:00|12971|12970.1|12975.9|12975|12977.3|12976.4|12970.3|12969|557
1581501300000|2020-02-12 09:55:00|12975.7|12974.8|12981.3|12980.4|12984.1|12983.2|12974.9|12974|895
1581501600000|2020-02-12 10:00:00|12981.2|12980.3|12980.3|12979.4|12981.9|12980.8|12977.4|12976.4|705
1581501900000|2020-02-12 10:05:00|12980.2|12979.3|12978.7|12977.8|12984|12982.8|12978.2|12977.3|727
1581502200000|2020-02-12 10:10:00|12978.8|12977.9|12984|12983.1|12985.8|12984.9|12978.6|12977.7|568
1581502500000|2020-02-12 10:15:00|12984.1|12983.2|12986.1|12985.2|12988.4|12987.5|12983.7|12982.4|870
1581502800000|2020-02-12 10:20:00|12986|12985.1|12987.1|12986.2|12989.6|12988.7|12985.6|12984.7|706
1581503100000|2020-02-12 10:25:00|12987|12986.1|12986.5|12985.6|12987.6|12986.6|12981.5|12980.6|815
1581503400000|2020-02-12 10:30:00|12986.6|12985.7|12983.3|12982.4|12987|12985.9|12981.8|12980.8|456
1581503700000|2020-02-12 10:35:00|12983.5|12982.6|12984.6|12983.7|12985.2|12984|12982.5|12981.1|738
1581504000000|2020-02-12 10:40:00|12984.5|12983.6|12983.5|12982.6|12986.1|12985.1|12983|12982|595
1581504300000|2020-02-12 10:45:00|12983.6|12982.7|12983.5|12982.6|12984|12983|12979.9|12979|769
1581504600000|2020-02-12 10:50:00|12983.4|12982.5|12984.1|12982.4|12984.3|12983|12981|12979.9|548
1581504900000|2020-02-12 10:55:00|12983.7|12982.8|12981.2|12980.3|12985.4|12984.2|12981.1|12980|483
1581505200000|2020-02-12 11:00:00|12981.1|12980.2|12980.6|12979.7|12981.4|12980.3|12977.7|12976.7|878
1581505500000|2020-02-12 11:05:00|12980.7|12979.8|12979.5|12978.6|12981.7|12980.8|12978.7|12977.8|557
1581505800000|2020-02-12 11:10:00|12979.6|12978.7|12982.5|12981.6|12983.5|12982.6|12979.6|12978.7|522
1581506100000|2020-02-12 11:15:00|12982.6|12981.7|12982.9|12981.2|12984.3|12982.9|12981.1|12979.8|467
1581506400000|2020-02-12 11:20:00|12983|12981.3|12982.7|12981.8|12983.7|12982.5|12981.4|12980.1|416
1581506700000|2020-02-12 11:25:00|12982.8|12981.9|12984.4|12983.5|12985.3|12984.2|12981.7|12980.6|493
1581507000000|2020-02-12 11:30:00|12984.3|12983.4|12987|12985.3|12987.3|12986.4|12983.1|12982.1|404
1581507300000|2020-02-12 11:35:00|12986.9|12985.2|12983.9|12983|12987.9|12986.8|12983.6|12982.4|616
1581507600000|2020-02-12 11:40:00|12984|12983.1|12984.8|12983.9|12987.2|12986.3|12983.8|12982.9|628
1581507900000|2020-02-12 11:45:00|12985.3|12983.6|12985.8|12984.9|12988.7|12987.8|12984.3|12983.2|790
1581508200000|2020-02-12 11:50:00|12985.9|12985|12988.6|12987.7|12989.9|12988.6|12985.6|12984.4|572
1581508500000|2020-02-12 11:55:00|12988.5|12987.6|12984.7|12983.8|12988.9|12987.8|12980.9|12980|556
1581508800000|2020-02-12 12:00:00|12984.5|12983.6|12976.2|12975.3|12984.9|12984|12975.8|12974.9|637
1581509100000|2020-02-12 12:05:00|12976.3|12975.4|12974.1|12973.2|12979.4|12978.5|12974|12972.6|655
1581509400000|2020-02-12 12:10:00|12974.2|12973.3|12975.3|12974.4|12978.4|12977.4|12971.2|12970|623
1581509700000|2020-02-12 12:15:00|12975.4|12974.5|12972.6|12971.7|12976.1|12975.2|12970|12969.1|415
1581510000000|2020-02-12 12:20:00|12972.7|12971.8|12975.8|12974.9|12976.4|12975.5|12972.4|12971.2|488
1581510300000|2020-02-12 12:25:00|12976|12975.1|12977.9|12976.2|12979.6|12978.3|12975|12974.1|684
1581510600000|2020-02-12 12:30:00|12977.8|12976.1|12980.3|12978.6|12981|12980.1|12975.9|12974.7|666
1581510900000|2020-02-12 12:35:00|12980.2|12978.5|12980.3|12978.6|12981.9|12981|12978.5|12976.9|557
1581511200000|2020-02-12 12:40:00|12980.2|12978.5|12982|12981.1|12983.7|12982.8|12979.8|12978.5|508
1581511500000|2020-02-12 12:45:00|12981.9|12981|12985.3|12984.4|12986|12985.1|12981.9|12981|622
1581511800000|2020-02-12 12:50:00|12985.4|12984.5|12984.7|12983.8|12985.8|12984.9|12981.8|12980.7|583
1581512100000|2020-02-12 12:55:00|12984.6|12983.7|12985.9|12985|12988.1|12987.2|12984.3|12983.4|527
1581512400000|2020-02-12 13:00:00|12985.8|12984.9|12988.7|12987.8|12989.6|12988.4|12985.7|12984.8|518
1581512700000|2020-02-12 13:05:00|12988.8|12987.9|12988.7|12987.8|12992|12991.1|12987.9|12987|534
1581513000000|2020-02-12 13:10:00|12988.6|12987.7|12983.8|12982.9|12989.2|12988.3|12983.2|12982.3|564
1581513300000|2020-02-12 13:15:00|12983.7|12982.8|12984.8|12983.9|12987.4|12986.1|12983.2|12981.9|536
1581513600000|2020-02-12 13:20:00|12984.9|12984|12983.9|12983|12986.4|12985.3|12983.2|12981.8|652
1581513900000|2020-02-12 13:25:00|12984|12983.1|12980.8|12979.9|12985.6|12984.1|12978.3|12977.1|921
1581514200000|2020-02-12 13:30:00|12981.4|12979.7|12973.2|12972.3|12981.4|12979.8|12970.9|12969.9|1048
1581514500000|2020-02-12 13:35:00|12973.1|12972.2|12977.1|12976.2|12978.2|12977.1|12972.7|12971.6|703
1581514800000|2020-02-12 13:40:00|12977.2|12976.3|12973.6|12972.7|12977.6|12976.3|12973|12971.7|660
1581515100000|2020-02-12 13:45:00|12973.7|12972.8|12973.9|12973|12976|12974.8|12971.9|12971|416
1581515400000|2020-02-12 13:50:00|12974.4|12972.7|12965.1|12964.2|12974.4|12973.1|12964.6|12963.7|642
1581515700000|2020-02-12 13:55:00|12965|12964.1|12966.4|12965.5|12967.5|12966.6|12962.5|12961.5|848
1581516000000|2020-02-12 14:00:00|12966.5|12965.6|12957.8|12956.9|12967.1|12966.2|12956.7|12955.8|819
1581516300000|2020-02-12 14:05:00|12957.9|12957|12964.8|12963.9|12964.8|12963.9|12957.5|12956.4|990
1581516600000|2020-02-12 14:10:00|12964.7|12963.8|12966.4|12965.5|12967.6|12966.5|12962.9|12962|637
1581516900000|2020-02-12 14:15:00|12966.3|12965.4|12968|12967.1|12970|12969.1|12966.1|12964.8|576
1581517200000|2020-02-12 14:20:00|12968.1|12967.2|12969.2|12968.3|12971.6|12970.4|12964.9|12964|659
1581517500000|2020-02-12 14:25:00|12969.3|12968.4|12971.6|12969.9|12971.8|12970.4|12969.1|12968.1|604
1581517800000|2020-02-12 14:30:00|12971.5|12969.8|12961.6|12960.7|12971.5|12970|12961.5|12960.6|785
1581518100000|2020-02-12 14:35:00|12961.5|12960.6|12961.1|12960.2|12962.6|12961.6|12959.5|12958.6|716
1581518400000|2020-02-12 14:40:00|12961.2|12960.3|12964.4|12963.5|12966.8|12965.9|12961.1|12960.2|722
1581518700000|2020-02-12 14:45:00|12964.3|12963.4|12956.9|12956|12964.4|12963.5|12956.3|12955.4|606
1581519000000|2020-02-12 14:50:00|12957|12956.1|12958.4|12957.5|12959.6|12958.7|12954.2|12953.3|711
1581519300000|2020-02-12 14:55:00|12958.5|12957.6|12962.2|12960.5|12962.6|12961.2|12958.3|12957.4|635
1581519600000|2020-02-12 15:00:00|12962.3|12960.6|12959|12958.1|12965.8|12964.5|12958|12956.7|1039
1581519900000|2020-02-12 15:05:00|12959.1|12958.2|12960.8|12959.9|12964.1|12962.8|12957.6|12956.7|819
1581520200000|2020-02-12 15:10:00|12960.9|12960|12961.1|12960.2|12962.5|12961.6|12957.8|12956.9|958
1581520500000|2020-02-12 15:15:00|12961.2|12960.3|12958.2|12957.3|12963.5|12962.6|12956.8|12955.6|829
1581520800000|2020-02-12 15:20:00|12958.3|12957.4|12960.3|12959.4|12963.2|12961.9|12957.7|12956.8|867
1581521100000|2020-02-12 15:25:00|12960.5|12959.6|12960.5|12959.6|12962.3|12961.4|12959.1|12958|787
1581521400000|2020-02-12 15:30:00|12960.4|12959.5|12966.6|12965.7|12967.4|12966.5|12959.1|12957.9|893
1581521700000|2020-02-12 15:35:00|12966.5|12965.6|12969.3|12968.4|12970.8|12969.9|12964.9|12963.6|773
1581522000000|2020-02-12 15:40:00|12969.4|12968.5|12967.4|12966.5|12972.5|12971.6|12967.4|12966.3|850
1581522300000|2020-02-12 15:45:00|12967.5|12966.6|12972.2|12971.3|12972.3|12971.4|12966.1|12965.2|699
1581522600000|2020-02-12 15:50:00|12972.1|12971.2|12973.9|12972.2|12974.9|12973.6|12968.3|12967.1|1050
1581522900000|2020-02-12 15:55:00|12974|12972.3|12975|12974.1|12978|12977.1|12972.2|12971.2|1085
1581523200000|2020-02-12 16:00:00|12974.9|12974|12977.6|12976.7|12978.2|12977.3|12974.5|12973.6|906
1581523500000|2020-02-12 16:05:00|12977.7|12976.8|12971.9|12971|12978.7|12977.8|12971.6|12970.7|836
1581523800000|2020-02-12 16:10:00|12971.8|12970.9|12974.2|12973.3|12978.5|12977.4|12971.6|12970.7|810
1581524100000|2020-02-12 16:15:00|12974.3|12973.4|12976.3|12975.4|12979.5|12978.6|12973.1|12972.2|714
1581524400000|2020-02-12 16:20:00|12976.2|12975.3|12978.7|12977.8|12979.5|12978.5|12974.7|12973.8|622
1581524700000|2020-02-12 16:25:00|12978.8|12977.9|12976.5|12975.6|12979.1|12978.2|12973.9|12973|766
1581525000000|2020-02-12 16:30:00|12976.8|12975.9|12978.6|12977.7|12980.1|12979.2|12974.3|12973.4|500
1581525300000|2020-02-12 16:35:00|12978.7|12977.8|12975.4|12974.5|12979|12978.1|12973.2|12972.3|469
1581525600000|2020-02-12 16:40:00|12975.2|12974.3|12976.3|12975.4|12977.6|12976.7|12974.9|12974|487
1581525900000|2020-02-12 16:45:00|12976.2|12975.3|12976.2|12975.3|12977.5|12976.6|12975|12974.1|461
1581526200000|2020-02-12 16:50:00|12976.3|12975.4|12976.4|12975.5|12978.4|12977.5|12976|12975.1|365
1581526500000|2020-02-12 16:55:00|12976.3|12975.4|12977.4|12976.5|12978.3|12977.4|12974.7|12973.8|380
1581526800000|2020-02-12 17:00:00|12977.3|12976.4|12979|12977.3|12979.4|12978.5|12975.9|12975|543
1581527100000|2020-02-12 17:05:00|12979.1|12977.4|12976.6|12975.7|12979.1|12977.8|12976.3|12975.1|405
1581527400000|2020-02-12 17:10:00|12976.4|12975.5|12970.7|12969.8|12977|12975.8|12969.5|12968.2|570
1581527700000|2020-02-12 17:15:00|12970.8|12969.9|12973.1|12971.4|12975|12973.8|12967.9|12966.9|821
1581528000000|2020-02-12 17:20:00|12973|12971.3|12972.5|12971.6|12974.6|12973.7|12971.7|12970.8|511
1581528300000|2020-02-12 17:25:00|12972.4|12971.5|12972.4|12971.5|12973.6|12972.7|12971.7|12970.4|397
1581528600000|2020-02-12 17:30:00|12972.3|12971.4|12971.5|12970.6|12972.4|12971.5|12968.9|12967.6|538
1581528900000|2020-02-12 17:35:00|12971.6|12970.7|12968.9|12968|12971.6|12970.7|12966.9|12966|466
1581529200000|2020-02-12 17:40:00|12969.1|12968.2|12966.3|12965.4|12969.7|12968.8|12965.4|12964.5|424
1581529500000|2020-02-12 17:45:00|12966.2|12965.3|12968.3|12967.4|12968.7|12967.8|12965.4|12964.4|333
1581529800000|2020-02-12 17:50:00|12968.2|12967.3|12968.1|12967.2|12970|12969.1|12967.8|12966.9|299
1581530100000|2020-02-12 17:55:00|12967.8|12966.9|12966.4|12965.5|12970.7|12969.8|12966.3|12965|468
1581530400000|2020-02-12 18:00:00|12966.3|12965.4|12968.1|12967.2|12969.6|12968.6|12965.6|12964.3|504
1581530700000|2020-02-12 18:05:00|12968|12967.1|12966.5|12965.6|12968.7|12967.8|12965.6|12964.7|401
1581531000000|2020-02-12 18:10:00|12966.3|12965.4|12964.4|12963.5|12967.3|12965.8|12963.6|12962.3|419
1581531300000|2020-02-12 18:15:00|12964.5|12963.6|12966.7|12965|12967.4|12965.9|12964|12962.9|426
1581531600000|2020-02-12 18:20:00|12966.6|12964.9|12967.4|12966.5|12968.7|12967.7|12966.2|12964.9|351
1581531900000|2020-02-12 18:25:00|12967.6|12966.7|12964.1|12963.2|12968.3|12967.4|12963.9|12963|436
1581532200000|2020-02-12 18:30:00|12963.8|12962.9|12965.1|12964.2|12966.6|12965.6|12963.8|12962.9|266
1581532500000|2020-02-12 18:35:00|12964.9|12964|12965.5|12964.6|12966|12965.1|12964.7|12963.8|215
1581532800000|2020-02-12 18:40:00|12965.6|12964.7|12967.9|12967|12968.1|12967.2|12965.6|12964.7|195
1581533100000|2020-02-12 18:45:00|12967.8|12966.9|12965.8|12964.9|12967.9|12967|12964.8|12963.9|254
1581533400000|2020-02-12 18:50:00|12965.7|12964.8|12966.5|12965.6|12967.7|12966.8|12965.7|12964.8|201
1581533700000|2020-02-12 18:55:00|12966.6|12965.7|12964.8|12963.1|12967.2|12966.3|12964.3|12963|237
1581534000000|2020-02-12 19:00:00|12964.9|12963.2|12965.7|12964.8|12966.8|12965.9|12964.3|12962.9|346
1581534300000|2020-02-12 19:05:00|12965.6|12964.7|12965.7|12964.8|12966.3|12965.4|12964.5|12963.2|375
1581534600000|2020-02-12 19:10:00|12965.8|12964.9|12964.6|12963.7|12965.9|12965|12964.5|12963.5|207
1581534900000|2020-02-12 19:15:00|12964.5|12963.6|12964.8|12963.1|12966.5|12965.6|12963|12961.3|352
1581535200000|2020-02-12 19:20:00|12965|12963.3|12964.1|12963.2|12966|12964.8|12962.5|12961.3|766
1581535500000|2020-02-12 19:25:00|12964.2|12963.3|12964.2|12963.3|12965.3|12964.4|12962.6|12961.4|388
1581535800000|2020-02-12 19:30:00|12964.1|12963.2|12965.7|12964.8|12967.9|12967|12963.7|12962.8|463
1581536100000|2020-02-12 19:35:00|12965.6|12964.7|12966.1|12965.2|12967.8|12966.9|12964.5|12963.6|325
1581536400000|2020-02-12 19:40:00|12966|12965.1|12965.4|12964.5|12966.1|12965.2|12964.5|12963.2|324
1581536700000|2020-02-12 19:45:00|12965.5|12964.6|12964.1|12963.2|12966.5|12965.4|12962.7|12961.7|369
1581537000000|2020-02-12 19:50:00|12964|12963.1|12962.5|12961.6|12965.6|12964.6|12961.6|12960.7|609
1581537300000|2020-02-12 19:55:00|12962.6|12961.7|12959.8|12958.9|12962.6|12961.7|12959|12958.1|536
1581537600000|2020-02-12 20:00:00|12959.4|12958.5|12960|12959.1|12960.8|12959.9|12959|12958.1|380
1581537900000|2020-02-12 20:05:00|12960.1|12959.2|12959.4|12957.7|12962.1|12961.2|12958.1|12956.9|304
1581538200000|2020-02-12 20:10:00|12959.1|12958.2|12960.1|12959.2|12960.5|12959.5|12957.8|12956.9|382
1581538500000|2020-02-12 20:15:00|12960|12959.1|12959.9|12959|12961.1|12959.9|12958|12956.8|464
1581538800000|2020-02-12 20:20:00|12960|12959.1|12961.7|12960.8|12963|12962.1|12959.7|12958.5|478
1581539100000|2020-02-12 20:25:00|12961.6|12960.7|12960.3|12958.6|12961.6|12960.7|12959.7|12958.3|313
1581539400000|2020-02-12 20:30:00|12959.5|12957.9|12960.7|12959|12961.8|12960.5|12958.4|12956.7|311
1581539700000|2020-02-12 20:35:00|12960.8|12959.1|12961.1|12960.2|12961.5|12960.2|12959.9|12958.7|295
1581540000000|2020-02-12 20:40:00|12961|12960.1|12961.4|12959.7|12961.5|12960.3|12959.9|12958.6|267
1581540300000|2020-02-12 20:45:00|12961|12960.1|12959.7|12958.8|12961.4|12960.2|12958.5|12957.5|379
1581540600000|2020-02-12 20:50:00|12959.6|12958.7|12957.5|12956.6|12960.3|12959|12957.4|12956.5|270
1581540900000|2020-02-12 20:55:00|12957.4|12956.5|12958.9|12958|12959.2|12958.3|12957.4|12956.5|431
1581541200000|2020-02-12 21:00:00|12959|12958.1|12959.8|12958.9|12960.5|12959.2|12958.7|12957.5|267
1581541500000|2020-02-12 21:05:00|12960|12959.1|12959.6|12957.9|12960.3|12959.2|12958.6|12957.5|179
1581541800000|2020-02-12 21:10:00|12959.5|12957.8|12959.3|12957.6|12960.2|12959|12958.8|12957.6|164
1581542100000|2020-02-12 21:15:00|12958.9|12958|12958.3|12957.4|12959.3|12958.2|12957.8|12956.5|175
1581542400000|2020-02-12 21:20:00|12958.4|12957.5|12958.7|12957.8|12959.5|12958.1|12958.3|12957.2|234
1581542700000|2020-02-12 21:25:00|12958.8|12957.9|12958.9|12958|12959.4|12958.2|12958.3|12957.2|256
1581543000000|2020-02-12 21:30:00|12958.8|12957.9|12958.3|12956.6|12959.3|12957.9|12957.7|12956.3|152
1581543300000|2020-02-12 21:35:00|12958.4|12956.7|12958.3|12956.6|12959.3|12958.1|12957.9|12956.4|235
1581543600000|2020-02-12 21:40:00|12958.2|12956.5|12957.1|12956.2|12958.5|12957.2|12957.1|12955.5|213
1581543900000|2020-02-12 21:45:00|12957|12956.1|12958.3|12956.6|12958.9|12957.2|12957|12955.6|255
1581544200000|2020-02-12 21:50:00|12958.2|12956.5|12957.5|12955.8|12959.5|12957.8|12956.8|12955.6|252
1581544500000|2020-02-12 21:55:00|12957.6|12955.9|12961|12957.5|12962.4|12958.3|12957.1|12955.4|371
1581544800000|2020-02-12 22:00:00|12961.5|12958|12964.8|12959.6|12967.3|12959.6|12961.2|12957.6|53
1581545100000|2020-02-12 22:05:00|12964.7|12958.3|12965.5|12955.5|12969.2|12962.7|12961.2|12954.3|246
1581545400000|2020-02-12 22:10:00|12963.8|12956.9|12960.2|12954.9|12964.9|12958.2|12959.1|12954.1|290
1581545700000|2020-02-12 22:15:00|12960.1|12954.7|12959.6|12955|12960.2|12956.1|12958.3|12951.9|376
1581546000000|2020-02-12 22:20:00|12959.8|12955.1|12959.7|12954.3|12960.3|12956.2|12958.4|12953.9|182
1581546300000|2020-02-12 22:25:00|12960|12954.1|12964.3|12954.3|12964.6|12956.7|12958.6|12953.6|217
1581546600000|2020-02-12 22:30:00|12964.2|12954.2|12959.7|12954.8|12964.2|12957|12959.1|12952.9|302
1581546900000|2020-02-12 22:35:00|12959.8|12954.6|12959.3|12954.8|12960.3|12956.6|12958.5|12954|273
1581547200000|2020-02-12 22:40:00|12959.5|12954.6|12962.7|12955.5|12963.3|12956.1|12959.1|12953.9|476
1581547500000|2020-02-12 22:45:00|12962.1|12955.3|12959.2|12954.2|12963.4|12956.8|12959.1|12953.4|600
1581547800000|2020-02-12 22:50:00|12959.1|12954|12961.8|12955.8|12962.7|12956.7|12959.1|12954|556
1581548100000|2020-02-12 22:55:00|12961.9|12955.9|12961.9|12955.8|12963|12957.3|12961|12955.5|853
1581548400000|2020-02-12 23:00:00|12961.8|12955.6|12956.6|12954.9|12962.8|12957.1|12956.4|12953.6|551
1581548700000|2020-02-12 23:05:00|12956.7|12955|12955.7|12954|12956.8|12955|12955.5|12953.8|124
1581549000000|2020-02-12 23:10:00|12955.6|12953.9|12955|12953.3|12955.9|12954.3|12954.9|12953.2|126
1581549300000|2020-02-12 23:15:00|12954.9|12953.2|12955.7|12954|12955.9|12954.2|12954.8|12953.1|134
1581549600000|2020-02-12 23:20:00|12955.8|12954.1|12956.1|12954.4|12956.5|12954.8|12955.4|12953.9|152
1581549900000|2020-02-12 23:25:00|12956.2|12954.5|12955.7|12954|12956.3|12954.6|12955.4|12953.7|171
1581550200000|2020-02-12 23:30:00|12955.6|12953.9|12954.8|12953.1|12955.7|12954|12954.2|12952.5|173
1581550500000|2020-02-12 23:35:00|12954.9|12953.2|12954.8|12953.1|12955.6|12953.9|12954.6|12952.9|140
1581550800000|2020-02-12 23:40:00|12954.6|12952.9|12953.7|12952.8|12954.9|12953.2|12953.5|12951.9|205
1581551100000|2020-02-12 23:45:00|12953.6|12952.7|12955.2|12953.5|12956.1|12954.3|12952.9|12951.2|672
1581551400000|2020-02-12 23:50:00|12955.1|12953.4|12955.9|12954.2|12957|12955.3|12954.8|12953|615
1581551700000|2020-02-12 23:55:00|12956|12954.3|12958.7|12957|12958.8|12957.1|12955.9|12954.2|434
1581552000000|2020-02-13 00:00:00|12958.6|12956.9|12959.5|12957.8|12961.2|12959.5|12958.3|12956.6|623
1581552300000|2020-02-13 00:05:00|12959.4|12957.7|12964|12962.3|12964.4|12962.7|12959.4|12957.7|600
1581552600000|2020-02-13 00:10:00|12963.8|12962.1|12962.8|12961.1|12966|12964.3|12962.2|12960.5|503
1581552900000|2020-02-13 00:15:00|12962.9|12961.2|12959.8|12958.1|12963.6|12961.9|12958.7|12957|378
1581553200000|2020-02-13 00:20:00|12959.9|12958.2|12959.1|12957.4|12961.4|12959.7|12958.7|12957|338
1581553500000|2020-02-13 00:25:00|12959|12957.3|12956.1|12954.4|12960.3|12958.6|12955|12953.8|470
1581553800000|2020-02-13 00:30:00|12956|12954.3|12957.3|12955.6|12957.3|12955.7|12954.9|12953.6|425
1581554100000|2020-02-13 00:35:00|12957.2|12955.5|12957.5|12955.8|12957.9|12956.2|12956.2|12954.8|406
1581554400000|2020-02-13 00:40:00|12957.6|12955.9|12955.7|12954|12958.2|12956.5|12955.5|12953.9|506
1581554700000|2020-02-13 00:45:00|12955.6|12953.9|12956.4|12954.7|12956.6|12955.1|12953.9|12952.5|319
1581555000000|2020-02-13 00:50:00|12956.5|12954.8|12955.7|12954|12956.5|12955.2|12954.6|12953.2|348
1581555300000|2020-02-13 00:55:00|12955.4|12953.7|12954.3|12953.4|12955.9|12954.6|12953.4|12952.2|292
1581555600000|2020-02-13 01:00:00|12954.6|12952.9|12957.9|12956.2|12957.9|12956.6|12953.9|12952.6|357
1581555900000|2020-02-13 01:05:00|12957.8|12956.1|12957.5|12955.8|12958.7|12957.3|12956.4|12955.2|406
1581556200000|2020-02-13 01:10:00|12957.6|12955.9|12957.5|12955.8|12958.4|12957|12956.4|12955.1|428
1581556500000|2020-02-13 01:15:00|12957.6|12955.9|12958.6|12956.9|12958.9|12957.6|12957|12955.5|339
1581556800000|2020-02-13 01:20:00|12958.7|12957|12958.6|12956.9|12959.5|12957.8|12958|12956.5|316
1581557100000|2020-02-13 01:25:00|12958.7|12957|12958.4|12957.5|12959|12957.9|12957.3|12955.8|359
1581557400000|2020-02-13 01:30:00|12958.3|12957.4|12958.7|12957|12959.1|12957.9|12957.1|12955.9|600
1581557700000|2020-02-13 01:35:00|12958.8|12957.1|12960.5|12958.8|12960.7|12959.4|12958.4|12957|386
1581558000000|2020-02-13 01:40:00|12960.1|12959.2|12959.9|12958.2|12961.8|12960.2|12959.1|12957.7|364
1581558300000|2020-02-13 01:45:00|12960|12958.3|12960.7|12959|12961.6|12960.1|12959.6|12958.3|392
1581558600000|2020-02-13 01:50:00|12960.6|12958.9|12960.9|12959.2|12962|12960.7|12960.2|12958.7|251
1581558900000|2020-02-13 01:55:00|12961|12959.3|12959|12958.1|12961|12959.4|12958.8|12957.5|272
1581559200000|2020-02-13 02:00:00|12959.4|12957.7|12957.6|12955.9|12959.7|12958.3|12956.3|12955.1|330
1581559500000|2020-02-13 02:05:00|12957.7|12956|12958.3|12957.4|12958.7|12957.5|12957.1|12955.9|245
1581559800000|2020-02-13 02:10:00|12958.2|12957.3|12957.7|12956|12958.9|12957.7|12957|12955.5|178
1581560100000|2020-02-13 02:15:00|12957.6|12955.9|12958.5|12957.6|12959|12957.7|12957|12955.8|144
1581560400000|2020-02-13 02:20:00|12958.4|12957.5|12958.6|12956.9|12959.3|12957.8|12957.6|12956.2|249
1581560700000|2020-02-13 02:25:00|12958.8|12957.1|12958.9|12957.2|12959.4|12958.1|12958.2|12956.9|190
1581561000000|2020-02-13 02:30:00|12958.5|12957.6|12958.7|12957|12959.4|12957.8|12957.4|12956|235
1581561300000|2020-02-13 02:35:00|12958.6|12956.9|12958.3|12957.4|12958.9|12957.6|12958.1|12956.8|135
1581561600000|2020-02-13 02:40:00|12958.4|12957.5|12956.7|12955|12958.8|12957.5|12955.4|12954|197
1581561900000|2020-02-13 02:45:00|12956.6|12954.9|12957.1|12955.4|12957.3|12955.6|12955.3|12953.9|349
1581562200000|2020-02-13 02:50:00|12957.2|12955.5|12961|12959.3|12961.1|12959.4|12956.9|12955.4|322
1581562500000|2020-02-13 02:55:00|12960.9|12959.2|12959.3|12958.4|12961.8|12960.7|12959.1|12957.9|337
1581562800000|2020-02-13 03:00:00|12959.2|12958.3|12959.4|12958.5|12960.8|12959.4|12958.9|12957.2|338
1581563100000|2020-02-13 03:05:00|12959.3|12958.4|12960.5|12958.8|12960.8|12959.5|12958.3|12957|296
1581563400000|2020-02-13 03:10:00|12960.4|12958.7|12960|12958.3|12960.7|12959.2|12959.3|12957.9|159
1581563700000|2020-02-13 03:15:00|12959.9|12958.2|12958.7|12957|12960|12958.5|12958.2|12956.9|194
1581564000000|2020-02-13 03:20:00|12958.8|12957.1|12957.2|12956.3|12959.3|12957.6|12956|12954.7|220
1581564300000|2020-02-13 03:25:00|12957.3|12956.4|12956.6|12954.9|12957.8|12956.5|12955.7|12954.3|230
1581564600000|2020-02-13 03:30:00|12956.7|12955|12956.3|12955.4|12957.7|12956.3|12956.1|12954.7|206
1581564900000|2020-02-13 03:35:00|12956.2|12955.3|12956.8|12955.1|12957|12955.6|12956.2|12954.5|232
1581565200000|2020-02-13 03:40:00|12956.7|12955|12955.1|12953.4|12957.3|12955.8|12954.4|12953|236
1581565500000|2020-02-13 03:45:00|12955|12953.3|12954.3|12953.4|12955.7|12954.4|12954.2|12952.8|223
1581565800000|2020-02-13 03:50:00|12954.2|12953.3|12953.4|12952.5|12954.6|12953.4|12953.1|12951.8|259
1581566100000|2020-02-13 03:55:00|12953.3|12952.4|12954.6|12952.9|12954.8|12953.5|12953.3|12951.9|320
1581566400000|2020-02-13 04:00:00|12954.7|12953|12955|12953.3|12956.1|12954.6|12954.3|12952.6|233
1581566700000|2020-02-13 04:05:00|12954.6|12953.7|12955.5|12953.8|12955.7|12954.3|12954.6|12953.2|208
1581567000000|2020-02-13 04:10:00|12955.4|12953.7|12956.2|12954.5|12956.5|12955.3|12954.2|12952.8|184
1581567300000|2020-02-13 04:15:00|12956.1|12954.4|12955.4|12953.7|12956.1|12954.8|12954.4|12953|217
1581567600000|2020-02-13 04:20:00|12954.9|12954|12955.1|12954.2|12955.8|12954.5|12954.8|12953.6|130
1581567900000|2020-02-13 04:25:00|12955.2|12954.3|12955.2|12954.3|12955.7|12954.4|12955.1|12953.8|151
1581568200000|2020-02-13 04:30:00|12955.3|12954.4|12954.3|12953.4|12955.3|12954.4|12954.1|12952.9|107
1581568500000|2020-02-13 04:35:00|12954.2|12953.3|12953.8|12952.1|12954.8|12953.7|12953.1|12951.8|212
1581568800000|2020-02-13 04:40:00|12953.4|12952.5|12954.4|12953.5|12955|12953.7|12953.4|12952.1|175
1581569100000|2020-02-13 04:45:00|12954.8|12953.1|12953.7|12952|12954.9|12953.2|12953|12951.7|198
1581569400000|2020-02-13 04:50:00|12953.6|12951.9|12949.8|12948.1|12953.8|12952.3|12949.8|12948.1|231
1581569700000|2020-02-13 04:55:00|12949.9|12948.2|12952.7|12951|12952.7|12951.3|12949.3|12948|236
1581570000000|2020-02-13 05:00:00|12952.6|12950.9|12952.3|12951.4|12952.8|12951.5|12951.1|12949.8|389
1581570300000|2020-02-13 05:05:00|12952.7|12951|12952.1|12951.2|12953.8|12952.4|12951.3|12950|248
1581570600000|2020-02-13 05:10:00|12952.5|12950.8|12951.6|12949.9|12952.7|12951.4|12950.3|12949|227
1581570900000|2020-02-13 05:15:00|12951.5|12949.8|12951.3|12949.6|12951.7|12950.5|12950.2|12948.8|288
1581571200000|2020-02-13 05:20:00|12951.2|12949.5|12951.9|12950.2|12953.2|12951.8|12951|12949.4|160
1581571500000|2020-02-13 05:25:00|12951.8|12950.1|12945.6|12943.9|12952|12950.3|12945.1|12943.4|336
1581571800000|2020-02-13 05:30:00|12945.7|12944|12948|12947.1|12948.6|12947.2|12945.5|12943.8|220
1581572100000|2020-02-13 05:35:00|12947.9|12947|12949.1|12948.2|12949.9|12948.6|12947.6|12945.9|296
1581572400000|2020-02-13 05:40:00|12949.2|12948.3|12949.8|12948.9|12950.5|12949.3|12948.4|12947.2|282
1581572700000|2020-02-13 05:45:00|12950.2|12948.5|12950.6|12948.9|12951.2|12949.9|12948.7|12947.4|333
1581573000000|2020-02-13 05:50:00|12950.3|12949.4|12951.3|12950.4|12952.8|12951.5|12950.2|12948.9|242
1581573300000|2020-02-13 05:55:00|12951.7|12950|12952|12950.3|12952.6|12951.3|12951.1|12949.4|382
1581573600000|2020-02-13 06:00:00|12951.9|12950.2|12953.9|12952.2|12954|12952.6|12951|12949.8|275
1581573900000|2020-02-13 06:05:00|12953.8|12952.1|12946.5|12944.8|12954.7|12953|12946.4|12944.7|359
1581574200000|2020-02-13 06:10:00|12946.4|12944.7|12949.5|12947.8|12949.7|12948.2|12946.4|12944.7|397
1581574500000|2020-02-13 06:15:00|12949.4|12947.7|12951.6|12950.7|12952.4|12950.8|12947.6|12946.5|269
1581574800000|2020-02-13 06:20:00|12951.7|12950.8|12951.5|12950.6|12952.7|12951.4|12951.4|12950.3|186
1581575100000|2020-02-13 06:25:00|12951.4|12950.5|12952.1|12950.4|12952.4|12950.9|12950.6|12949.3|250
1581575400000|2020-02-13 06:30:00|12952|12950.3|12950.2|12949.3|12952.3|12951|12949.9|12948.6|417
1581575700000|2020-02-13 06:35:00|12950.3|12949.4|12949.8|12948.9|12951.5|12949.8|12949.5|12948.1|231
1581576000000|2020-02-13 06:40:00|12949.7|12948.8|12949.9|12949|12950.4|12949.1|12949.4|12948.2|178
1581576300000|2020-02-13 06:45:00|12950.5|12948.8|12949.5|12947.8|12951.5|12950.3|12949|12947.6|211
1581576600000|2020-02-13 06:50:00|12949.4|12947.7|12950.5|12948.8|12950.7|12949.4|12948.8|12947.5|216
1581576900000|2020-02-13 06:55:00|12950.6|12948.9|12952.3|12950.6|12952.6|12951.1|12950|12948.7|227
1581577200000|2020-02-13 07:00:00|12952.5|12950.8|12952.5|12951.6|12953.3|12952|12950.4|12949.3|454
1581577500000|2020-02-13 07:05:00|12952.4|12951.5|12954.2|12953.3|12955.7|12954.4|12951.9|12950.5|595
1581577800000|2020-02-13 07:10:00|12954.3|12953.4|12953.2|12952.3|12954.7|12953.5|12951.8|12950.2|487
1581578100000|2020-02-13 07:15:00|12953.1|12952.2|12955.5|12953.8|12955.6|12954.1|12952.1|12950.9|498
1581578400000|2020-02-13 07:20:00|12955.6|12953.9|12957.1|12956.2|12958.3|12956.9|12954|12952.5|568
1581578700000|2020-02-13 07:25:00|12957.6|12955.9|12957.4|12955.7|12957.6|12956.4|12954.7|12953.8|563
1581579000000|2020-02-13 07:30:00|12957.3|12955.6|12959.9|12959|12960.3|12959.2|12955.8|12954.5|597
1581579300000|2020-02-13 07:35:00|12959.8|12958.9|12959.7|12958|12964.2|12962.9|12958.9|12957.7|665
1581579600000|2020-02-13 07:40:00|12959.8|12958.1|12956.9|12956|12959.9|12958.3|12955|12953.9|519
1581579900000|2020-02-13 07:45:00|12957|12956.1|12965|12964.1|12965.3|12964.4|12956.1|12954.8|777
1581580200000|2020-02-13 07:50:00|12965.1|12964.2|12967.1|12966.2|12968.4|12967.5|12963.5|12962.1|797
1581580500000|2020-02-13 07:55:00|12967|12966.1|12978.9|12978|12979.4|12978.2|12967|12966.1|1044
1581580800000|2020-02-13 08:00:00|12979.3|12977.6|12976.9|12976|12984.9|12983.5|12973.8|12972.8|1434
1581581100000|2020-02-13 08:05:00|12976.8|12975.9|12980.1|12979.2|12983.2|12982.3|12975.8|12974.9|782
1581581400000|2020-02-13 08:10:00|12980|12979.1|12976|12975.1|12980.7|12979.7|12975.8|12974.9|751
1581581700000|2020-02-13 08:15:00|12975.9|12975|12979.6|12978.7|12981.3|12980|12974.7|12973.7|755
1581582000000|2020-02-13 08:20:00|12979.8|12978.9|12977.9|12977|12982.8|12981.9|12977.2|12976|884
1581582300000|2020-02-13 08:25:00|12978|12977.1|12978.1|12977.2|12981.1|12980|12976.6|12975.7|678
1581582600000|2020-02-13 08:30:00|12978.2|12977.3|12974.5|12972.8|12982.4|12981.5|12973.9|12972.6|919
1581582900000|2020-02-13 08:35:00|12974.4|12972.7|12968.4|12967.5|12976.3|12975.2|12967.4|12965.7|906
1581583200000|2020-02-13 08:40:00|12968.2|12967.3|12968.8|12967.9|12970.5|12968.9|12962.9|12961.6|1158
1581583500000|2020-02-13 08:45:00|12968.7|12967.8|12968.9|12968|12973.3|12972.3|12965.3|12964.4|932
1581583800000|2020-02-13 08:50:00|12968.8|12967.9|12967.7|12966|12971.8|12970.9|12965.7|12964.3|756
1581584100000|2020-02-13 08:55:00|12967.6|12965.9|12963|12962.1|12968.7|12967.6|12962|12960.7|921
1581584400000|2020-02-13 09:00:00|12963.1|12962.2|12965.2|12963.5|12967.6|12966.6|12962.1|12961.2|881
1581584700000|2020-02-13 09:05:00|12965.3|12963.6|12965|12964.1|12968.2|12966.7|12963.8|12962.6|661
1581585000000|2020-02-13 09:10:00|12964.9|12964|12967|12966.1|12967.5|12966.3|12963.6|12962.7|542
1581585300000|2020-02-13 09:15:00|12967.1|12966.2|12962.4|12961.5|12967.4|12966.2|12961.8|12960.9|572
1581585600000|2020-02-13 09:20:00|12962.5|12961.6|12962.3|12961.4|12964.3|12963.1|12955.8|12954.9|791
1581585900000|2020-02-13 09:25:00|12962.2|12961.3|12974.3|12972.6|12974.5|12973.6|12961|12960|747
1581586200000|2020-02-13 09:30:00|12973.9|12973|12972.8|12971.9|12975.7|12974.8|12971.2|12970.3|801
1581586500000|2020-02-13 09:35:00|12972.7|12971.8|12969.3|12967.6|12973.5|12972.2|12968.6|12967.5|561
1581586800000|2020-02-13 09:40:00|12969.2|12967.5|12971.2|12969.5|12971.2|12970.1|12967.4|12966.5|532
1581587100000|2020-02-13 09:45:00|12970.8|12969.9|12972.7|12971|12974.6|12973.2|12968.4|12967.2|707
1581587400000|2020-02-13 09:50:00|12972.8|12971.1|12972.9|12972|12975.1|12973.9|12971.9|12970.5|715
1581587700000|2020-02-13 09:55:00|12973.4|12971.7|12971.5|12970.6|12974.5|12973.2|12968.9|12967.6|674
1581588000000|2020-02-13 10:00:00|12972.3|12971.4|12975.6|12973.9|12977.3|12975.9|12969.8|12968.6|877
1581588300000|2020-02-13 10:05:00|12975.7|12974|12976.8|12975.9|12977.6|12976.5|12972.2|12971|814
1581588600000|2020-02-13 10:10:00|12977.3|12975.6|12980.6|12979.7|12981.8|12980.9|12974.8|12973.9|703
1581588900000|2020-02-13 10:15:00|12980.5|12979.6|12980|12979.1|12985.2|12984.1|12979.6|12978.6|686
1581589200000|2020-02-13 10:20:00|12980.1|12979.2|12981.8|12980.9|12982.4|12981.5|12976.8|12975.9|625
1581589500000|2020-02-13 10:25:00|12981.7|12980.8|12979.6|12978.7|12981.9|12980.8|12977.7|12976.6|602
1581589800000|2020-02-13 10:30:00|12979.7|12978.8|12983.6|12982.7|12984.1|12982.9|12978.5|12977.6|423
1581590100000|2020-02-13 10:35:00|12983.5|12982.6|12981.8|12980.9|12984|12983|12981.5|12980.6|470
1581590400000|2020-02-13 10:40:00|12981.7|12980.8|12985.2|12983.5|12986.2|12985|12980.4|12979.5|637
1581590700000|2020-02-13 10:45:00|12984.9|12984|12983.8|12982.9|12985.2|12984|12982.8|12981.7|459
1581591000000|2020-02-13 10:50:00|12983.7|12982.8|12984.9|12984|12985.6|12984.7|12983.4|12982.5|518
1581591300000|2020-02-13 10:55:00|12985.1|12984.2|12988.9|12988|12990|12988.5|12984.4|12983.5|695
1581591600000|2020-02-13 11:00:00|12989|12988.1|12983.4|12982.5|12989.3|12988.2|12982.6|12981.7|851
1581591900000|2020-02-13 11:05:00|12983.5|12982.6|12980.8|12979.9|12983.5|12982.6|12978.7|12977.5|910
1581592200000|2020-02-13 11:10:00|12980.7|12979.8|12984|12983.1|12985|12983.8|12980.7|12979.4|725
1581592500000|2020-02-13 11:15:00|12983.9|12983|12986.2|12984.5|12987.4|12986.1|12982.3|12981.1|753
1581592800000|2020-02-13 11:20:00|12985.7|12984.8|12982.8|12981.9|12987.8|12986.9|12982.1|12981.2|729
1581593100000|2020-02-13 11:25:00|12982.9|12982|12982.4|12981.5|12983.4|12982|12980|12978.8|734
1581593400000|2020-02-13 11:30:00|12982.2|12981.3|12981.7|12980.8|12984.4|12983.2|12981.6|12980.7|561
1581593700000|2020-02-13 11:35:00|12981.8|12980.9|12983.1|12981.4|12984.1|12982.9|12981.2|12980.2|695
1581594000000|2020-02-13 11:40:00|12983|12981.3|12982.3|12980.6|12984.2|12982.9|12979.7|12978.4|579
1581594300000|2020-02-13 11:45:00|12982|12981.1|12975.8|12974.1|12984.3|12983|12972.7|12971|858
1581594600000|2020-02-13 11:50:00|12976.4|12974.7|12970.8|12969.1|12979.8|12978.1|12963.1|12961.4|2044
1581594900000|2020-02-13 11:55:00|12970.9|12969.2|12984.9|12983.2|12989.3|12988|12970.2|12969.1|1718
1581595200000|2020-02-13 12:00:00|12984.8|12983.1|12984.8|12983.1|12987.7|12986.3|12980.1|12979.1|1324
1581595500000|2020-02-13 12:05:00|12984.7|12983|12999.2|12997.5|12999.6|12998.4|12983.2|12981.8|1560
1581595800000|2020-02-13 12:10:00|12999.3|12997.6|13015|13013.3|13015.9|13014.7|12999|12997.6|1910
1581596100000|2020-02-13 12:15:00|13015.1|13013.4|13025.2|13024.3|13027.8|13026.4|13012.3|13011.1|1820
1581596400000|2020-02-13 12:20:00|13026.1|13025.2|13024.5|13023.6|13027.4|13026.5|13020.4|13019.1|1484
1581596700000|2020-02-13 12:25:00|13024.4|13023.5|13026.1|13024.4|13028.5|13027.6|13022.8|13021.9|1120
1581597000000|2020-02-13 12:30:00|13025.6|13024.7|13022|13021.1|13027|13025.7|13016.8|13015.2|1251
1581597300000|2020-02-13 12:35:00|13021.9|13021|13042.9|13042|13044.4|13043.1|13021.4|13020.2|1606
1581597600000|2020-02-13 12:40:00|13043.2|13041.5|13039.7|13038.8|13046.2|13045.1|13038.1|13036.6|1428
1581597900000|2020-02-13 12:45:00|13040.1|13038.4|13033.4|13032.5|13040.8|13039.8|13032.6|13030.9|991
1581598200000|2020-02-13 12:50:00|13033.5|13032.6|13034.4|13033.5|13037.4|13036.1|13032.6|13031.3|830
1581598500000|2020-02-13 12:55:00|13034.2|13033.3|13032.4|13031.5|13034.8|13033.8|13029.4|13028.5|1027
1581598800000|2020-02-13 13:00:00|13032.3|13031.4|13030.1|13028.4|13033.4|13032|13027.8|13026.4|892
1581599100000|2020-02-13 13:05:00|13030.2|13028.5|13028.5|13026.8|13031.2|13030.1|13026.6|13025.5|853
1581599400000|2020-02-13 13:10:00|13028.6|13026.9|13033.9|13033|13034.3|13033.4|13026.3|13025.2|692
1581599700000|2020-02-13 13:15:00|13033.8|13032.9|13043.5|13042.6|13044.6|13043.4|13033.8|13032.9|948
1581600000000|2020-02-13 13:20:00|13043.4|13042.5|13036.7|13035.8|13044.1|13042.9|13036.3|13035.4|911
1581600300000|2020-02-13 13:25:00|13036.6|13035.7|13038|13029.3|13039.8|13036|13032.5|13029.3|816
1581600600000|2020-02-13 13:30:00|13039.2|13029.6|13031.5|13030.6|13040.3|13035.4|13030.7|13029.3|1126
1581600900000|2020-02-13 13:35:00|13031.7|13030.8|13038.6|13037.7|13042.7|13041.4|13031.7|13030.8|1074
1581601200000|2020-02-13 13:40:00|13038.5|13037.6|13036.6|13035.7|13040.1|13038.9|13036|13035.1|860
1581601500000|2020-02-13 13:45:00|13036.5|13035.6|13033.1|13032.2|13037.8|13036.9|13032.6|13031.7|600
1581601800000|2020-02-13 13:50:00|13032.9|13032|13027.4|13026.5|13035.2|13034.3|13025.9|13025|868
1581602100000|2020-02-13 13:55:00|13027.3|13026.4|13024.4|13023.5|13028.5|13027.6|13021.8|13020.9|785
1581602400000|2020-02-13 14:00:00|13024.6|13023.7|13020.6|13018.9|13025.5|13024.6|13018.5|13017.6|903
1581602700000|2020-02-13 14:05:00|13020.7|13019|13018|13017.1|13020.9|13020|13013.9|13012.8|1079
1581603000000|2020-02-13 14:10:00|13017.9|13017|13019.2|13018.3|13021.3|13020.4|13016.2|13015.3|642
1581603300000|2020-02-13 14:15:00|13019.3|13018.4|13022.8|13021.9|13025.4|13024.5|13019.2|13018.3|783
1581603600000|2020-02-13 14:20:00|13022.7|13021.8|13024.1|13023.2|13025.8|13024.9|13022|13021.1|457
1581603900000|2020-02-13 14:25:00|13024.2|13023.3|13018.9|13018|13024.2|13023.3|13016.6|13015.4|633
1581604200000|2020-02-13 14:30:00|13018.8|13017.9|13028.9|13028|13029|13028.1|13018.6|13017.7|795
1581604500000|2020-02-13 14:35:00|13029|13028.1|13040.8|13039.9|13041.3|13040.4|13026.7|13025.8|916
1581604800000|2020-02-13 14:40:00|13040.9|13040|13042.9|13042|13046.6|13045.5|13040.7|13039.8|1046
1581605100000|2020-02-13 14:45:00|13042.8|13041.9|13045.1|13044.2|13049.1|13048.2|13042.7|13041.8|890
1581605400000|2020-02-13 14:50:00|13045.2|13044.3|13039.5|13038.6|13045.7|13044.7|13037.1|13036.2|871
1581605700000|2020-02-13 14:55:00|13039.4|13038.5|13044.1|13043.2|13045.1|13044.2|13037.4|13036.1|964
1581606000000|2020-02-13 15:00:00|13044|13043.1|13045|13044.1|13046.4|13045.5|13042.4|13041.5|1307
1581606300000|2020-02-13 15:05:00|13044.9|13044|13045.9|13045|13047.3|13046.4|13044.6|13043.7|891
1581606600000|2020-02-13 15:10:00|13046|13045.1|13047.4|13046.5|13048.5|13047.6|13045.1|13044.2|703
1581606900000|2020-02-13 15:15:00|13047.6|13046.7|13054.8|13053.9|13066.2|13064.6|13047|13046.1|1626
1581607200000|2020-02-13 15:20:00|13054.7|13053.8|13053.1|13052.2|13057.1|13055.9|13052.4|13051.4|1227
1581607500000|2020-02-13 15:25:00|13053|13052.1|13058.5|13056.8|13060.1|13058.7|13051.4|13050.5|1173
1581607800000|2020-02-13 15:30:00|13058.4|13056.7|13062.4|13061.5|13063.6|13062.7|13053.6|13052.3|1204
1581608100000|2020-02-13 15:35:00|13062.3|13061.4|13067.9|13067|13068|13067.1|13062.2|13061|959
1581608400000|2020-02-13 15:40:00|13067.8|13066.9|13066.7|13065.8|13070|13069.1|13066.4|13065.5|644
1581608700000|2020-02-13 15:45:00|13066.8|13065.9|13065.7|13064.8|13067.7|13066.8|13061.9|13061|900
1581609000000|2020-02-13 15:50:00|13065.8|13064.9|13061.8|13060.9|13066.6|13065.4|13061.7|13060.4|745
1581609300000|2020-02-13 15:55:00|13062.1|13060.4|13055.7|13054.8|13062.1|13061.2|13052.5|13051.3|1559
1581609600000|2020-02-13 16:00:00|13055.6|13054.7|13053.5|13052.6|13056.3|13055.4|13052.5|13051.6|940
1581609900000|2020-02-13 16:05:00|13053.6|13052.7|13045.4|13044.5|13055.2|13054.1|13043.8|13042.8|886
1581610200000|2020-02-13 16:10:00|13045.3|13044.4|13047.7|13046.8|13049.9|13049|13043.7|13042.8|657
1581610500000|2020-02-13 16:15:00|13047.8|13046.9|13050|13049.1|13053.3|13052.4|13047|13046.1|639
1581610800000|2020-02-13 16:20:00|13050.1|13049.2|13051.5|13050.6|13052.1|13051.2|13050|13049.1|527
1581611100000|2020-02-13 16:25:00|13051.6|13050.7|13055.4|13054.5|13060.1|13058.4|13050.3|13049.1|1009
1581611400000|2020-02-13 16:30:00|13055.3|13054.4|13059.9|13059|13061.3|13060.4|13050.5|13049.6|1058
1581611700000|2020-02-13 16:35:00|13060|13059.1|13058.1|13057.2|13062.3|13061.4|13056.7|13055.8|761
1581612000000|2020-02-13 16:40:00|13058.3|13057.4|13061.6|13060.7|13063.7|13062.8|13057.6|13056.7|668
1581612300000|2020-02-13 16:45:00|13061.7|13060.8|13056|13055.1|13062.2|13061.3|13055|13054.1|659
1581612600000|2020-02-13 16:50:00|13055.9|13055|13051.8|13050.9|13057.2|13056.3|13050.5|13049.6|503
1581612900000|2020-02-13 16:55:00|13051.7|13050.8|13049.8|13048.9|13053.4|13052.5|13049.2|13048.3|432
1581613200000|2020-02-13 17:00:00|13049.9|13049|13050.5|13049.6|13052.1|13051|13047.9|13047|453
1581613500000|2020-02-13 17:05:00|13050.6|13049.7|13048.9|13048|13051.7|13050.8|13048.7|13047.8|460
1581613800000|2020-02-13 17:10:00|13048.8|13047.9|13049.3|13047.6|13049.7|13048.8|13045.9|13045|522
1581614100000|2020-02-13 17:15:00|13049.2|13047.5|13050.8|13049.9|13051.1|13050.2|13047.8|13046.9|426
1581614400000|2020-02-13 17:20:00|13050.7|13049.8|13055.6|13054.7|13057.1|13056.2|13048.7|13047.8|567
1581614700000|2020-02-13 17:25:00|13055.8|13054.9|13055.7|13054.8|13057.9|13057|13054.8|13053.9|483
1581615000000|2020-02-13 17:30:00|13055.6|13054.7|13055.9|13055|13056.3|13055.4|13053.9|13052.6|367
1581615300000|2020-02-13 17:35:00|13055.8|13054.9|13054.1|13053.2|13056.9|13056|13052.7|13051.8|505
1581615600000|2020-02-13 17:40:00|13054|13053.1|13055.7|13054.8|13057|13055.9|13053.7|13052.8|275
1581615900000|2020-02-13 17:45:00|13055.6|13054.7|13056.9|13056|13057.4|13056.5|13055.5|13054.6|237
1581616200000|2020-02-13 17:50:00|13056.8|13055.9|13056.8|13055.9|13058.4|13057.5|13056.5|13055.6|215
1581616500000|2020-02-13 17:55:00|13056.9|13056|13056.8|13055.9|13058.1|13057.2|13054.5|13053.6|543
1581616800000|2020-02-13 18:00:00|13056.7|13055.8|13059|13058.1|13059|13058.1|13056.7|13055.8|388
1581617100000|2020-02-13 18:05:00|13058.9|13058|13060.8|13059.9|13062.1|13061.2|13057.8|13056.9|498
1581617400000|2020-02-13 18:10:00|13060.7|13059.8|13058.6|13057.7|13060.9|13060|13057.6|13056.7|378
1581617700000|2020-02-13 18:15:00|13058.7|13057.8|13055.8|13054.9|13058.7|13057.8|13055.4|13054.4|377
1581618000000|2020-02-13 18:20:00|13055.7|13054.8|13056.3|13055.4|13056.7|13055.8|13054.7|13053.8|389
1581618300000|2020-02-13 18:25:00|13056.4|13055.5|13055.9|13055|13056.8|13055.9|13055.6|13054.7|282
1581618600000|2020-02-13 18:30:00|13055.8|13054.9|13055.8|13054.9|13056.2|13055.3|13055.2|13054.3|232
1581618900000|2020-02-13 18:35:00|13055.9|13055|13051.7|13050.8|13056|13055.1|13049.9|13049|427
1581619200000|2020-02-13 18:40:00|13051.9|13051|13052.8|13051.9|13053.7|13052.8|13051.8|13050.9|288
1581619500000|2020-02-13 18:45:00|13052.9|13052|13052.8|13051.9|13053.4|13052.5|13051.2|13050.3|344
1581619800000|2020-02-13 18:50:00|13052.9|13052|13050.9|13050|13053|13052.1|13049.6|13048.6|286
1581620100000|2020-02-13 18:55:00|13050.8|13049.9|13052.7|13051.8|13053.5|13052.6|13050.7|13049.8|199
1581620400000|2020-02-13 19:00:00|13052.8|13051.9|13054.7|13053.8|13056|13055.1|13052.7|13051.8|260
1581620700000|2020-02-13 19:05:00|13054.8|13053.9|13052.8|13051.9|13055.7|13054.8|13052.6|13051.7|245
1581621000000|2020-02-13 19:10:00|13052.7|13051.8|13053.6|13052.7|13053.8|13052.9|13052.1|13051.2|226
1581621300000|2020-02-13 19:15:00|13053.5|13052.6|13051.8|13050.9|13053.7|13052.8|13051.8|13050.9|246
1581621600000|2020-02-13 19:20:00|13051.9|13051|13052.9|13052|13053.5|13052.3|13051|13050.1|308
1581621900000|2020-02-13 19:25:00|13052.8|13051.9|13052|13051.1|13053.7|13052.8|13050.7|13049.8|280
1581622200000|2020-02-13 19:30:00|13051.9|13051|13053.8|13052.9|13053.9|13053|13050.1|13048.9|354
1581622500000|2020-02-13 19:35:00|13053.7|13052.8|13052.9|13052|13054.7|13053.5|13052.6|13051.7|293
1581622800000|2020-02-13 19:40:00|13052.8|13051.9|13051.8|13050.9|13053|13052.1|13051.6|13050.6|357
1581623100000|2020-02-13 19:45:00|13051.7|13050.8|13054.2|13053.3|13054.4|13053.4|13051.7|13050.8|225
1581623400000|2020-02-13 19:50:00|13054.1|13053.2|13054.9|13054|13055.1|13054.2|13053.8|13052.9|284
1581623700000|2020-02-13 19:55:00|13054.8|13053.9|13054.7|13053.8|13055.4|13054.5|13053.9|13053|407
1581624000000|2020-02-13 20:00:00|13054.6|13053.7|13052|13051.1|13054.9|13054|13051.2|13050.3|460
1581624300000|2020-02-13 20:05:00|13051.9|13051|13051.1|13050.2|13052.6|13051.4|13050.1|13048.9|296
1581624600000|2020-02-13 20:10:00|13051.2|13050.3|13052|13051.1|13052.5|13051.2|13050.6|13049.5|214
1581624900000|2020-02-13 20:15:00|13052.4|13051.5|13051|13050.1|13052.4|13051.5|13050.9|13050|199
1581625200000|2020-02-13 20:20:00|13050.9|13050|13049.9|13049|13052|13051.1|13049.7|13048.4|201
1581625500000|2020-02-13 20:25:00|13049.8|13048.9|13049.8|13048.9|13051.3|13050.1|13049.7|13048.5|222
1581625800000|2020-02-13 20:30:00|13049.9|13049|13046.7|13045.8|13050.8|13049.9|13046.7|13045.8|260
1581626100000|2020-02-13 20:35:00|13046.8|13045.9|13045.7|13044.8|13047.4|13046.5|13045.6|13044.7|242
1581626400000|2020-02-13 20:40:00|13045.8|13044.9|13045.7|13044.8|13047.2|13046.3|13045.6|13044.7|153
1581626700000|2020-02-13 20:45:00|13045.8|13044.9|13049.2|13047.5|13049.4|13048|13045.7|13044.8|306
1581627000000|2020-02-13 20:50:00|13049.3|13047.6|13047.8|13046.9|13049.8|13048.6|13047|13045.6|328
1581627300000|2020-02-13 20:55:00|13047.9|13047|13049|13048.1|13049.2|13048.3|13047|13046.1|331
1581627600000|2020-02-13 21:00:00|13048.9|13048|13047.5|13045.8|13049.5|13048.2|13047.2|13045.8|198
1581627900000|2020-02-13 21:05:00|13047.6|13045.9|13045.2|13044.3|13047.6|13046.2|13045|13044.1|226
1581628200000|2020-02-13 21:10:00|13045.3|13044.4|13045|13044.1|13045.7|13044.8|13044|13043.1|198
1581628500000|2020-02-13 21:15:00|13045.1|13044.2|13046|13045.1|13046.7|13045.4|13045|13043.7|127
1581628800000|2020-02-13 21:20:00|13046.1|13045.2|13045.8|13044.9|13046.5|13045.3|13045.3|13043.9|80
1581629100000|2020-02-13 21:25:00|13045.9|13045|13047.1|13046.2|13047.1|13046.2|13045.3|13044|142
1581629400000|2020-02-13 21:30:00|13047|13046.1|13047|13046.1|13047.7|13046.4|13046.9|13045.6|87
1581629700000|2020-02-13 21:35:00|13046.9|13046|13046.3|13044.6|13047.6|13046.2|13045.8|13044.5|131
1581630000000|2020-02-13 21:40:00|13046.2|13044.5|13044.3|13042.6|13046.4|13044.7|13044|13042.4|150
1581630300000|2020-02-13 21:45:00|13043.9|13043|13043.8|13042.9|13044.5|13043.1|13043.6|13042.2|165
1581630600000|2020-02-13 21:50:00|13043.7|13042.8|13042.6|13041.7|13044.1|13042.8|13041.9|13040.2|287
1581630900000|2020-02-13 21:55:00|13043|13041.3|13043.5|13041.1|13045.6|13041.5|13041|13038.3|466
1581631200000|2020-02-13 22:00:00|13046.8|13037.4|13046.3|13038.8|13049.2|13044.2|13039.8|13035.2|132
1581631500000|2020-02-13 22:05:00|13046.9|13037.6|13045.2|13041.7|13054.6|13044.9|13044.1|13036.9|309
1581631800000|2020-02-13 22:10:00|13045.6|13042.2|13045.8|13038.9|13047|13042.2|13043.1|13035.2|228
1581632100000|2020-02-13 22:15:00|13045.5|13039|13050.1|13044.5|13052.2|13045|13045.4|13037.7|260
1581632400000|2020-02-13 22:20:00|13049.9|13043.6|13046|13041|13052.2|13045.8|13044.4|13039.7|418
1581632700000|2020-02-13 22:25:00|13045.8|13039.7|13045.1|13039.5|13045.9|13041.4|13043.3|13036.1|405
1581633000000|2020-02-13 22:30:00|13044.8|13038.3|13044.9|13038|13046.3|13039.5|13044.1|13034.4|716
1581633300000|2020-02-13 22:35:00|13045|13037.7|13043|13037.5|13045.6|13039.6|13042.4|13034.7|1422
1581633600000|2020-02-13 22:40:00|13042.9|13037.4|13041.5|13036.7|13043.5|13038.6|13041|13034.2|966
1581633900000|2020-02-13 22:45:00|13041.4|13037.4|13043.5|13038.4|13044.2|13039.6|13041.4|13035.5|578
1581634200000|2020-02-13 22:50:00|13043.6|13038.5|13044.4|13038.8|13045.1|13040|13043.1|13035.9|1068
1581634500000|2020-02-13 22:55:00|13044.6|13038.9|13044.3|13038.7|13044.8|13039.4|13043.4|13035.9|1559
1581634800000|2020-02-13 23:00:00|13044.2|13039.4|13042.6|13040.8|13044.9|13041.8|13041.3|13037.6|622
1581635100000|2020-02-13 23:05:00|13042.8|13040.9|13043.6|13041.9|13043.7|13041.9|13041|13039.5|147
1581635400000|2020-02-13 23:10:00|13043.7|13041.8|13048.6|13046.9|13048.9|13047.2|13043.3|13041.4|361
1581635700000|2020-02-13 23:15:00|13048.7|13046.8|13046.6|13044.9|13048.7|13046.9|13046.2|13044.5|199
1581636000000|2020-02-13 23:20:00|13046.7|13045|13046.2|13044.5|13046.7|13045.3|13046|13044.5|147
1581636300000|2020-02-13 23:25:00|13046.3|13044.6|13046.3|13044.6|13047.3|13045.6|13046.1|13044.4|151
1581636600000|2020-02-13 23:30:00|13046.2|13044.5|13045.3|13043.6|13046.7|13045.2|13045.3|13043.6|154
1581636900000|2020-02-13 23:35:00|13045.7|13044|13044.2|13042.5|13047.4|13045.7|13043.9|13042.2|280
1581637200000|2020-02-13 23:40:00|13044.1|13042.4|13045.8|13044.1|13047.1|13045.4|13042.8|13041.1|580
1581637500000|2020-02-13 23:45:00|13045.7|13044|13047.6|13045.9|13047.8|13046.4|13045.2|13043.6|256
1581637800000|2020-02-13 23:50:00|13047.5|13045.8|13046.9|13045.2|13047.5|13045.8|13045.1|13043.6|269
1581638100000|2020-02-13 23:55:00|13046.8|13045.1|13046.3|13044.6|13047.5|13046.1|13045.9|13044.3|182
1581638400000|2020-02-14 00:00:00|13046.4|13044.7|13047.2|13046.3|13048.2|13046.7|13045|13043.7|352
1581638700000|2020-02-14 00:05:00|13047.1|13046.2|13047|13046.1|13048.6|13047.1|13045.5|13044.5|293
1581639000000|2020-02-14 00:10:00|13047.3|13045.6|13048.1|13047.2|13049.5|13048.3|13045.4|13043.7|491
1581639300000|2020-02-14 00:15:00|13048|13047.1|13046.8|13045.1|13048.6|13047.2|13045|13043.5|338
1581639600000|2020-02-14 00:20:00|13046.7|13045|13044.4|13042.7|13046.8|13045.4|13043.9|13042.6|399
1581639900000|2020-02-14 00:25:00|13044.3|13042.6|13042.3|13040.6|13044.4|13043|13041.9|13040.5|465
1581640200000|2020-02-14 00:30:00|13042.4|13040.7|13041.8|13040.9|13043.1|13041.9|13041.1|13039.6|329
1581640500000|2020-02-14 00:35:00|13041.9|13041|13043.4|13041.7|13043.7|13042.1|13041|13039.5|275
1581640800000|2020-02-14 00:40:00|13043.2|13041.5|13043.2|13041.5|13043.8|13042.5|13042.3|13040.9|219
1581641100000|2020-02-14 00:45:00|13043.3|13041.6|13045.4|13043.7|13045.7|13044.6|13043.2|13041.5|186
1581641400000|2020-02-14 00:50:00|13045.5|13043.8|13049.3|13047.6|13049.3|13047.6|13044.1|13042.8|330
1581641700000|2020-02-14 00:55:00|13049.7|13048|13046.9|13045.2|13050|13048.3|13046.3|13045|467
1581642000000|2020-02-14 01:00:00|13046.8|13045.1|13045.3|13044.4|13047.3|13046|13044.9|13043.4|385
1581642300000|2020-02-14 01:05:00|13045.1|13044.2|13046.1|13045.2|13046.6|13045.3|13044.8|13043.4|272
1581642600000|2020-02-14 01:10:00|13046|13045.1|13046.3|13044.6|13047.5|13046.1|13045.8|13044.4|272
1581642900000|2020-02-14 01:15:00|13046.2|13044.5|13047.5|13045.8|13048.1|13046.8|13046.1|13044.4|326
1581643200000|2020-02-14 01:20:00|13047.7|13046|13047.3|13046.4|13047.9|13046.5|13046.5|13044.9|242
1581643500000|2020-02-14 01:25:00|13047.2|13046.3|13045.4|13043.7|13047.5|13046.5|13044.8|13043.5|253
1581643800000|2020-02-14 01:30:00|13045.5|13043.8|13046.4|13044.7|13047.3|13045.6|13043.9|13042.7|378
1581644100000|2020-02-14 01:35:00|13046.5|13044.8|13045.7|13044|13047.4|13045.7|13045|13043.7|383
1581644400000|2020-02-14 01:40:00|13045.8|13044.1|13046.4|13044.7|13046.7|13045.4|13044.8|13043.5|281
1581644700000|2020-02-14 01:45:00|13046.5|13044.8|13046.2|13044.5|13046.6|13045.4|13045.5|13043.8|157
1581645000000|2020-02-14 01:50:00|13046.3|13044.6|13044.1|13042.4|13046.4|13044.9|13043.6|13042.2|314
1581645300000|2020-02-14 01:55:00|13044|13042.3|13047.6|13045.9|13050.4|13048.7|13043.5|13041.8|344
1581645600000|2020-02-14 02:00:00|13047.7|13046|13046.8|13045.9|13048|13046.6|13046.4|13045.1|282
1581645900000|2020-02-14 02:05:00|13047.3|13045.6|13044.2|13042.5|13048.3|13046.6|13043.7|13042.5|327
1581646200000|2020-02-14 02:10:00|13043.8|13042.9|13046.6|13044.9|13046.8|13045.5|13043.6|13042.4|334
1581646500000|2020-02-14 02:15:00|13046.5|13044.8|13046.4|13044.7|13049.2|13047.9|13045.6|13044.3|377
1581646800000|2020-02-14 02:20:00|13046.5|13044.8|13048.2|13046.5|13048.5|13047.2|13045.9|13044.6|266
1581647100000|2020-02-14 02:25:00|13048.3|13046.6|13047.7|13046.8|13048.4|13047.1|13047.5|13046.2|152
1581647400000|2020-02-14 02:30:00|13048.1|13046.4|13048.3|13046.6|13048.5|13047.2|13047.1|13045.4|214
1581647700000|2020-02-14 02:35:00|13048.4|13046.7|13048.3|13046.6|13048.6|13047.2|13047.3|13045.6|164
1581648000000|2020-02-14 02:40:00|13048.4|13046.7|13047.6|13046.7|13048.4|13047.1|13047.6|13046.1|172
1581648300000|2020-02-14 02:45:00|13047.9|13046.2|13047.3|13045.6|13048.3|13046.8|13046.7|13045.3|139
1581648600000|2020-02-14 02:50:00|13047.2|13045.5|13049.2|13047.5|13049.5|13047.9|13046.9|13045.5|187
1581648900000|2020-02-14 02:55:00|13049.3|13047.6|13049.4|13047.7|13050.3|13048.9|13047.4|13046.4|283
1581649200000|2020-02-14 03:00:00|13049.3|13047.6|13047.1|13045.4|13049.4|13047.7|13046.5|13045|364
1581649500000|2020-02-14 03:05:00|13047|13045.3|13048.1|13046.4|13049.3|13047.7|13046.7|13045.2|178
1581649800000|2020-02-14 03:10:00|13048|13046.3|13046.3|13044.6|13048.5|13046.8|13045.7|13044.5|208
1581650100000|2020-02-14 03:15:00|13046.4|13044.7|13046.1|13044.4|13047.2|13045.9|13045.7|13044.4|193
1581650400000|2020-02-14 03:20:00|13045.9|13045|13045.5|13044.6|13046.4|13045.1|13045.4|13044.2|165
1581650700000|2020-02-14 03:25:00|13046|13044.3|13045.2|13043.5|13046.1|13044.8|13043.6|13042.3|187
1581651000000|2020-02-14 03:30:00|13045.1|13043.4|13044.1|13042.4|13045.6|13044.3|13043.6|13042.3|204
1581651300000|2020-02-14 03:35:00|13044.2|13042.5|13045.5|13043.8|13046.1|13044.4|13043.2|13042.2|185
1581651600000|2020-02-14 03:40:00|13045.4|13043.7|13047.3|13045.6|13047.4|13046|13044.8|13043.4|131
1581651900000|2020-02-14 03:45:00|13047.2|13045.5|13042.7|13041.8|13047.2|13045.8|13042.7|13041.4|250
1581652200000|2020-02-14 03:50:00|13042.8|13041.9|13043.2|13041.5|13044.2|13042.9|13042.4|13041.2|246
1581652500000|2020-02-14 03:55:00|13043.3|13041.6|13042.7|13041|13043.3|13042|13040.7|13039.4|225
1581652800000|2020-02-14 04:00:00|13042.6|13040.9|13044.3|13042.6|13044.4|13042.9|13041.8|13040.1|184
1581653100000|2020-02-14 04:05:00|13044|13043.1|13043.3|13041.6|13045.4|13044|13042.7|13041.5|169
1581653400000|2020-02-14 04:10:00|13043.4|13041.7|13043.5|13041.8|13043.8|13042.5|13042.7|13041|125
1581653700000|2020-02-14 04:15:00|13043.4|13041.7|13044.2|13042.5|13044.4|13042.9|13042.8|13041.4|117
1581654000000|2020-02-14 04:20:00|13044.3|13042.6|13044.9|13043.2|13044.9|13043.2|13043.1|13041.8|186
1581654300000|2020-02-14 04:25:00|13045|13043.3|13045.3|13043.6|13045.6|13044.4|13044.4|13043|140
1581654600000|2020-02-14 04:30:00|13045.2|13043.5|13044.4|13043.5|13045.6|13043.9|13043.9|13042.6|97
1581654900000|2020-02-14 04:35:00|13044.5|13043.6|13045.3|13043.6|13045.5|13044.2|13044.4|13043.4|86
1581655200000|2020-02-14 04:40:00|13045.4|13043.7|13045.8|13044.1|13045.9|13044.5|13045.1|13043.5|95
1581655500000|2020-02-14 04:45:00|13045.7|13044|13044.9|13044|13046|13044.4|13044.8|13043.6|220
1581655800000|2020-02-14 04:50:00|13044.8|13043.9|13045.4|13043.7|13045.5|13044.3|13044.8|13043.5|142
1581656100000|2020-02-14 04:55:00|13045.1|13044.2|13043.8|13042.1|13045.5|13044.3|13043.3|13042|211
1581656400000|2020-02-14 05:00:00|13044|13042.3|13043.4|13041.7|13044.2|13042.7|13041.8|13040.4|281
1581656700000|2020-02-14 05:05:00|13043.3|13041.6|13043.3|13042.4|13043.9|13042.7|13042.1|13041|161
1581657000000|2020-02-14 05:10:00|13043.4|13042.5|13045.1|13044.2|13045.5|13044.3|13043.1|13041.9|183
1581657300000|2020-02-14 05:15:00|13045.2|13044.3|13044.9|13044|13045.8|13044.5|13044.7|13043.4|160
1581657600000|2020-02-14 05:20:00|13044.8|13043.9|13044.2|13043.3|13045.4|13044.2|13043.9|13042.9|128
1581657900000|2020-02-14 05:25:00|13044.1|13043.2|13044.1|13042.4|13044.6|13043.3|13043.8|13042.3|104
1581658200000|2020-02-14 05:30:00|13044.2|13042.5|13041.9|13041|13044.2|13042.5|13041.9|13040.6|118
1581658500000|2020-02-14 05:35:00|13042|13041.1|13042.2|13040.5|13042.6|13041.3|13040.8|13039.6|206
1581658800000|2020-02-14 05:40:00|13042|13041.1|13044|13043.1|13044.3|13043.2|13041.9|13041|294
1581659100000|2020-02-14 05:45:00|13043.9|13043|13044.3|13042.6|13044.9|13043.6|13043.3|13042|205
1581659400000|2020-02-14 05:50:00|13044.2|13042.5|13045|13044.1|13045.8|13044.4|13043.8|13042.5|232
1581659700000|2020-02-14 05:55:00|13045.1|13044.2|13045.9|13045|13046.4|13045.1|13044.8|13043.5|383
1581660000000|2020-02-14 06:00:00|13046|13045.1|13045.8|13044.9|13046.3|13045.1|13044.7|13043.6|354
1581660300000|2020-02-14 06:05:00|13045.7|13044.8|13046|13045.1|13046.4|13045.4|13045.7|13044.4|155
1581660600000|2020-02-14 06:10:00|13045.9|13045|13046.2|13045.3|13046.7|13045.5|13044|13042.7|280
1581660900000|2020-02-14 06:15:00|13046.1|13045.2|13047.1|13046.2|13047.7|13046.3|13045.7|13044.8|134
1581661200000|2020-02-14 06:20:00|13047|13046.1|13049.2|13048.3|13049.2|13048.3|13045.9|13044.9|287
1581661500000|2020-02-14 06:25:00|13049.1|13048.2|13052|13051.1|13053.7|13052.5|13049.1|13048.2|382
1581661800000|2020-02-14 06:30:00|13052.1|13051.2|13049.9|13049|13052.3|13051.2|13049.6|13048.1|248
1581662100000|2020-02-14 06:35:00|13050|13049.1|13050.4|13048.7|13050.5|13049.2|13048.9|13047.6|245
1581662400000|2020-02-14 06:40:00|13050.3|13048.6|13049.9|13049|13050.5|13049.4|13049.5|13048.4|153
1581662700000|2020-02-14 06:45:00|13050|13049.1|13054.5|13052.8|13056.7|13055.2|13049.4|13048.5|278
1581663000000|2020-02-14 06:50:00|13054.6|13052.9|13054.8|13053.1|13055.6|13054.4|13054.1|13052.7|271
1581663300000|2020-02-14 06:55:00|13054.6|13052.9|13046.1|13044.4|13054.7|13053|13045.9|13044.1|369
1581663600000|2020-02-14 07:00:00|13046.2|13044.5|13049.9|13049|13050.7|13049.3|13043.8|13042.1|690
1581663900000|2020-02-14 07:05:00|13050.3|13048.6|13052|13050.3|13054|13052.6|13049.5|13048.4|634
1581664200000|2020-02-14 07:10:00|13052.1|13050.4|13052|13050.3|13052.6|13051.6|13050.9|13049.6|535
1581664500000|2020-02-14 07:15:00|13051.9|13050.2|13052.8|13051.9|13056.4|13055.1|13051.2|13050|453
1581664800000|2020-02-14 07:20:00|13052.9|13052|13052.2|13051.3|13054.5|13053.1|13051.9|13050.7|353
1581665100000|2020-02-14 07:25:00|13052.1|13051.2|13052.7|13051.8|13053.6|13052.4|13050.8|13049.6|419
1581665400000|2020-02-14 07:30:00|13052.6|13051.7|13052|13051.1|13053.6|13052.3|13050.8|13049.6|317
1581665700000|2020-02-14 07:35:00|13052.4|13050.7|13057.8|13056.9|13058.7|13057.8|13050.8|13049.7|337
1581666000000|2020-02-14 07:40:00|13057.7|13056.8|13054.1|13053.2|13059.3|13057.9|13053.3|13052.2|625
1581666300000|2020-02-14 07:45:00|13054|13053.1|13054|13053.1|13055.5|13054.3|13051.9|13050.7|516
1581666600000|2020-02-14 07:50:00|13054.1|13053.2|13060|13059.1|13060.8|13059.5|13054|13053.1|528
1581666900000|2020-02-14 07:55:00|13059.9|13059|13058.1|13057.2|13061.4|13060.4|13057.3|13056.2|706
1581667200000|2020-02-14 08:00:00|13057.9|13057|13058|13057.1|13058.5|13057.6|13052.8|13051.6|969
1581667500000|2020-02-14 08:05:00|13057.9|13057|13054.6|13053.7|13064|13063.1|13054.5|13053.5|891
1581667800000|2020-02-14 08:10:00|13054.4|13053.5|13049.1|13048.2|13056.6|13055.7|13048.3|13047.3|786
1581668100000|2020-02-14 08:15:00|13049.2|13048.3|13048.9|13048|13052.6|13051.4|13047.8|13046.6|636
1581668400000|2020-02-14 08:20:00|13048.8|13047.9|13047|13046.1|13049.5|13048.2|13046|13045.1|608
1581668700000|2020-02-14 08:25:00|13046.8|13045.9|13046.2|13045.3|13049.8|13048.9|13045.9|13044.7|678
1581669000000|2020-02-14 08:30:00|13046.3|13045.4|13051.6|13049.9|13051.8|13050.7|13045.9|13045|662
1581669300000|2020-02-14 08:35:00|13051.7|13050|13052.9|13052|13055.5|13054.2|13050.4|13049.1|604
1581669600000|2020-02-14 08:40:00|13053|13052.1|13051.7|13050.8|13053.9|13052.6|13050.6|13049.4|591
1581669900000|2020-02-14 08:45:00|13051.8|13050.9|13032.8|13031.9|13052.3|13051.2|13032.2|13031.3|1076
1581670200000|2020-02-14 08:50:00|13032.7|13031.8|13036.5|13034.8|13039.7|13038.5|13031.3|13030.1|978
1581670500000|2020-02-14 08:55:00|13036.6|13034.9|13042|13040.3|13042.5|13041.4|13034.7|13033.4|898
1581670800000|2020-02-14 09:00:00|13041.8|13040.1|13038.6|13036.9|13044|13042.8|13037.8|13036.8|764
1581671100000|2020-02-14 09:05:00|13038.5|13036.8|13028.3|13027.4|13038.7|13037.3|13027.8|13026.6|973
1581671400000|2020-02-14 09:10:00|13028.1|13027.2|13026.5|13024.8|13029.4|13028.1|13021.7|13020.3|1123
1581671700000|2020-02-14 09:15:00|13026.1|13025.2|13022.3|13020.6|13027.4|13026.2|13021.8|13020.5|816
1581672000000|2020-02-14 09:20:00|13022.1|13021.2|13027|13025.3|13028.3|13027.2|13020|13019.1|904
1581672300000|2020-02-14 09:25:00|13026.9|13025.2|13029.4|13027.7|13030.7|13029.4|13026.4|13025.2|743
1581672600000|2020-02-14 09:30:00|13029|13028.1|13031.8|13030.9|13035.1|13034|13027.9|13026.5|816
1581672900000|2020-02-14 09:35:00|13031.9|13031|13034.4|13033.5|13035.3|13034.4|13030.8|13029.6|797
1581673200000|2020-02-14 09:40:00|13034.3|13033.4|13031.3|13029.6|13034.4|13033.5|13027.7|13026.5|904
1581673500000|2020-02-14 09:45:00|13031.2|13029.5|13033.9|13033|13034.5|13033.3|13031.1|13029.5|604
1581673800000|2020-02-14 09:50:00|13034|13033.1|13036.4|13034.7|13037.8|13036.6|13032.3|13031.3|789
1581674100000|2020-02-14 09:55:00|13036.3|13034.6|13036.2|13033.8|13036.9|13036|13032.9|13031.5|428
1581674400000|2020-02-14 10:00:00|13036|13033.9|13038.1|13037.2|13039.6|13038.7|13033.4|13032.5|573
1581674700000|2020-02-14 10:05:00|13038.2|13037.3|13040.9|13040|13042.3|13040.6|13037.1|13035.8|692
1581675000000|2020-02-14 10:10:00|13040.7|13039.8|13036.9|13036|13041.4|13040.1|13035.6|13034.5|750
1581675300000|2020-02-14 10:15:00|13036.8|13035.9|13036.4|13035.5|13039|13038.1|13034.9|13034|734
1581675600000|2020-02-14 10:20:00|13036.9|13035.2|13039.9|13039|13039.9|13039|13036|13034.8|488
1581675900000|2020-02-14 10:25:00|13039.8|13038.9|13033.8|13032.1|13039.9|13039|13031.5|13030.3|686
1581676200000|2020-02-14 10:30:00|13033.9|13032.2|13025|13024.1|13033.9|13032.4|13024.8|13023.9|855
1581676500000|2020-02-14 10:35:00|13025.1|13024.2|13029.6|13028.7|13031.6|13030.3|13025.1|13023.8|749
1581676800000|2020-02-14 10:40:00|13029.5|13028.6|13026|13025.1|13030.3|13029.2|13025.9|13025|576
1581677100000|2020-02-14 10:45:00|13026.1|13025.2|13023.2|13021.5|13026.9|13025.8|13022.7|13021.5|562
1581677400000|2020-02-14 10:50:00|13023.1|13021.4|13027.7|13026.8|13028.7|13027.8|13022.1|13021|641
1581677700000|2020-02-14 10:55:00|13027.8|13026.9|13030.7|13029.8|13033.6|13032.7|13027.7|13026.8|624
1581678000000|2020-02-14 11:00:00|13031.3|13029.6|13035.2|13034.3|13036.6|13035.4|13028.6|13027.5|711
1581678300000|2020-02-14 11:05:00|13035.1|13034.2|13038.2|13037.3|13039|13038.1|13035.1|13034.2|558
1581678600000|2020-02-14 11:10:00|13038.1|13037.2|13036.8|13035.9|13038.7|13037.5|13035|13034.1|491
1581678900000|2020-02-14 11:15:00|13036.9|13036|13041|13040.1|13042.2|13041.3|13035.5|13034.4|613
1581679200000|2020-02-14 11:20:00|13040.9|13040|13038.6|13037.7|13041.4|13040.5|13037.6|13036.6|539
1581679500000|2020-02-14 11:25:00|13038.7|13037.8|13037|13036.1|13040|13039.1|13035.6|13034.6|583
1581679800000|2020-02-14 11:30:00|13036.9|13036|13030.6|13029.7|13037|13036.1|13029.5|13028.6|716
1581680100000|2020-02-14 11:35:00|13030.5|13029.6|13034.2|13033.3|13034.4|13033.3|13026.7|13025.8|801
1581680400000|2020-02-14 11:40:00|13034.1|13033.2|13029|13028.1|13034.3|13033.3|13026.7|13025.4|686
1581680700000|2020-02-14 11:45:00|13028.9|13028|13030.1|13029.2|13030.9|13029.9|13027|13025.9|565
1581681000000|2020-02-14 11:50:00|13030|13029.1|13033|13032.1|13035.1|13034.2|13029.9|13029|701
1581681300000|2020-02-14 11:55:00|13033.1|13032.2|13031.1|13030.2|13034.6|13033.7|13030.8|13029.6|795
1581681600000|2020-02-14 12:00:00|13031|13030.1|13022.3|13021.4|13034.5|13033.6|13021.6|13020.7|964
1581681900000|2020-02-14 12:05:00|13022.2|13021.3|13030.8|13029.9|13031.2|13030.3|13021.8|13020.9|869
1581682200000|2020-02-14 12:10:00|13030.9|13030|13033.2|13032.3|13033.9|13033|13030.3|13029.1|522
1581682500000|2020-02-14 12:15:00|13033.3|13032.4|13031.8|13030.9|13033.5|13032.6|13028.6|13027.5|549
1581682800000|2020-02-14 12:20:00|13032.2|13030.5|13033.8|13032.9|13035.2|13034.3|13030.6|13029.7|577
1581683100000|2020-02-14 12:25:00|13033.7|13032.8|13033.5|13032.6|13036.6|13035.5|13032.6|13031.7|487
1581683400000|2020-02-14 12:30:00|13033.4|13032.5|13032|13031.1|13035.6|13034.7|13031.4|13030.5|413
1581683700000|2020-02-14 12:35:00|13032.6|13031.7|13032.8|13031.9|13033.5|13032.4|13031.6|13030.7|366
1581684000000|2020-02-14 12:40:00|13033.1|13032.2|13028.8|13027.9|13033.9|13033|13027.7|13026.8|483
1581684300000|2020-02-14 12:45:00|13028.7|13027.8|13032.3|13031.4|13032.3|13031.4|13027.8|13026.9|532
1581684600000|2020-02-14 12:50:00|13032.2|13031.3|13031.9|13031|13035.1|13034.2|13029.6|13028.7|674
1581684900000|2020-02-14 12:55:00|13031.8|13030.9|13029|13028.1|13032.2|13031|13025.8|13024.9|455
1581685200000|2020-02-14 13:00:00|13029.7|13028.8|13031.2|13030.3|13032.3|13031.1|13028.6|13027.6|620
1581685500000|2020-02-14 13:05:00|13031.1|13030.2|13031.6|13030.7|13032.1|13031.2|13028.5|13027.6|529
1581685800000|2020-02-14 13:10:00|13031.5|13030.6|13029.8|13028.9|13031.5|13030.6|13029|13028.1|374
1581686100000|2020-02-14 13:15:00|13029.7|13028.8|13027.7|13026.8|13031.6|13030.7|13026.8|13025.9|716
1581686400000|2020-02-14 13:20:00|13027.9|13027|13009.4|13007.7|13028.7|13027.8|13008.4|13006.7|1476
1581686700000|2020-02-14 13:25:00|13009.5|13007.8|13008.4|13004.7|13015.5|13013.8|13002.2|13000.5|1700
1581687000000|2020-02-14 13:30:00|13008.1|13004.9|13012.9|13012|13013.2|13012.3|13002.3|13000.6|1366
1581687300000|2020-02-14 13:35:00|13012.7|13011.8|13010.7|13009.8|13014.1|13013.1|13007.8|13006.4|1153
1581687600000|2020-02-14 13:40:00|13010.8|13009.9|13010.9|13010|13014.9|13013.7|13007.5|13006.4|1288
1581687900000|2020-02-14 13:45:00|13010.8|13009.9|13015.2|13014.3|13017|13016.1|13009.3|13007.6|1196
1581688200000|2020-02-14 13:50:00|13015.1|13014.2|13017.6|13016.7|13024.6|13023.3|13014.8|13013.9|997
1581688500000|2020-02-14 13:55:00|13017.7|13016.8|13015.5|13014.6|13021.4|13020.1|13014|13013|1188
1581688800000|2020-02-14 14:00:00|13015.6|13014.7|13020.8|13019.9|13022.3|13021|13012.6|13011.7|747
1581689100000|2020-02-14 14:05:00|13020.7|13019.8|13023|13022.1|13024.5|13023.6|13019.4|13018.5|860
1581689400000|2020-02-14 14:10:00|13023.1|13022.2|13024.2|13022.5|13025.6|13024.7|13021.5|13020.6|616
1581689700000|2020-02-14 14:15:00|13024.3|13022.6|13020.7|13019.8|13024.4|13023.1|13018.4|13017.5|676
1581690000000|2020-02-14 14:20:00|13020.8|13019.9|13015.4|13014.5|13022.4|13021.5|13015.4|13014.5|636
1581690300000|2020-02-14 14:25:00|13015.5|13014.6|13023.7|13022.8|13024.3|13023.4|13013.9|13013|652
1581690600000|2020-02-14 14:30:00|13023.8|13022.9|13021.2|13020.3|13025.1|13024.2|13020.7|13019.8|699
1581690900000|2020-02-14 14:35:00|13021|13020.1|13022.1|13021.2|13024.3|13023.4|13020.6|13019.7|692
1581691200000|2020-02-14 14:40:00|13022.2|13021.3|13025.8|13024.9|13026|13025.1|13021.6|13020.7|552
1581691500000|2020-02-14 14:45:00|13025.9|13025|13018.3|13017.4|13026.1|13025.2|13018.2|13017.3|566
1581691800000|2020-02-14 14:50:00|13018.2|13017.3|13019.4|13018.5|13020.1|13018.9|13014.6|13013.7|701
1581692100000|2020-02-14 14:55:00|13019.3|13018.4|13023.4|13021.3|13025.7|13024.8|13018.9|13017.9|594
1581692400000|2020-02-14 15:00:00|13023.7|13021.2|13017.2|13015.5|13025.8|13024.9|13016.7|13015.5|736
1581692700000|2020-02-14 15:05:00|13016.8|13015.9|13015.2|13014.3|13018.3|13017.4|13013.4|13012.5|768
1581693000000|2020-02-14 15:10:00|13015.1|13014.2|13016.3|13015.4|13020.4|13019.5|13014.5|13013.6|738
1581693300000|2020-02-14 15:15:00|13016.2|13015.3|13013.7|13012.8|13018.6|13017.2|13013.4|13012.5|642
1581693600000|2020-02-14 15:20:00|13013.6|13012.7|13014.9|13014|13016.4|13015.5|13013.4|13012.5|517
1581693900000|2020-02-14 15:25:00|13015|13014.1|13016.3|13015.4|13016.4|13015.5|13013.5|13012.6|491
1581694200000|2020-02-14 15:30:00|13016.4|13015.5|13014.6|13013.7|13018.4|13017.5|13013|13012.1|684
1581694500000|2020-02-14 15:35:00|13014.7|13013.8|13012.9|13012|13015|13014.1|13011.6|13010.3|631
1581694800000|2020-02-14 15:40:00|13012.8|13011.9|13016.7|13015.8|13016.7|13015.8|13012.5|13011.6|668
1581695100000|2020-02-14 15:45:00|13016.8|13015.9|13014.9|13014|13016.8|13015.9|13014.1|13013.2|609
1581695400000|2020-02-14 15:50:00|13014.8|13013.9|13019|13018.1|13021.1|13019.5|13013|13012.1|709
1581695700000|2020-02-14 15:55:00|13019.1|13018.2|13016.2|13015.3|13019.1|13018.2|13013.4|13012.5|932
1581696000000|2020-02-14 16:00:00|13016.3|13015.4|13013.3|13011.6|13017.2|13016.3|13010.5|13009.6|940
1581696300000|2020-02-14 16:05:00|13013.4|13011.7|13018.2|13017.3|13018.5|13017.6|13013|13011.6|597
1581696600000|2020-02-14 16:10:00|13018.1|13017.2|13018.8|13017.9|13021|13020|13016.5|13015.6|701
1581696900000|2020-02-14 16:15:00|13018.9|13018|13022.8|13021.9|13024.3|13023.4|13017.9|13017|720
1581697200000|2020-02-14 16:20:00|13022.9|13022|13023.7|13022.8|13024.5|13023.6|13020.4|13019.5|554
1581697500000|2020-02-14 16:25:00|13023.8|13022.9|13027.6|13026.7|13027.7|13026.8|13023.1|13022.2|537
1581697800000|2020-02-14 16:30:00|13027.7|13026.8|13029.8|13028.9|13031.8|13030.9|13025.3|13024.4|509
1581698100000|2020-02-14 16:35:00|13029.9|13029|13034.7|13033.8|13035.9|13035|13029.8|13028.9|581
1581698400000|2020-02-14 16:40:00|13034.6|13033.7|13034.7|13033.8|13038.7|13037.8|13032.6|13031.7|793
1581698700000|2020-02-14 16:45:00|13034.9|13034|13035.7|13034.8|13036.1|13035.1|13033.6|13032.3|373
1581699000000|2020-02-14 16:50:00|13035.6|13034.7|13032.4|13031.5|13035.8|13034.9|13031.6|13030.7|425
1581699300000|2020-02-14 16:55:00|13032.5|13031.6|13037.6|13036.7|13039.6|13038.3|13032.5|13031.6|534
1581699600000|2020-02-14 17:00:00|13037.5|13036.6|13035.6|13034.7|13038|13037.1|13035|13034.1|413
1581699900000|2020-02-14 17:05:00|13035.7|13034.8|13035.6|13034.7|13036.2|13035|13034.5|13033.6|236
1581700200000|2020-02-14 17:10:00|13035.4|13034.5|13035.8|13034.9|13036.8|13035.9|13033.5|13032.6|335
1581700500000|2020-02-14 17:15:00|13035.9|13035|13039.5|13038.6|13040.6|13039.7|13035.8|13034.9|406
1581700800000|2020-02-14 17:20:00|13039.4|13038.5|13039|13038.1|13040.5|13039.2|13037.4|13036.5|497
1581701100000|2020-02-14 17:25:00|13039.1|13038.2|13038.4|13037.5|13041.8|13040.9|13037.6|13036.7|417
1581701400000|2020-02-14 17:30:00|13038.5|13037.6|13037.9|13037|13040.2|13039.3|13037.3|13036.4|385
1581701700000|2020-02-14 17:35:00|13038|13037.1|13036.8|13035.9|13039.5|13038.6|13036.4|13035.5|384
1581702000000|2020-02-14 17:40:00|13036.7|13035.8|13037.9|13037|13038.8|13037.9|13036.5|13035.6|371
1581702300000|2020-02-14 17:45:00|13037.8|13036.9|13037.1|13036.2|13038.8|13037.9|13036.7|13035.6|315
1581702600000|2020-02-14 17:50:00|13037|13036.1|13038.6|13037.7|13039.9|13039|13037|13036.1|200
1581702900000|2020-02-14 17:55:00|13038.5|13037.6|13040.7|13039.8|13041.9|13041|13038|13037.1|412
1581703200000|2020-02-14 18:00:00|13040.8|13039.9|13044.8|13043.9|13045.8|13044.9|13040.4|13039.5|302
1581703500000|2020-02-14 18:05:00|13044.7|13043.8|13042.9|13042|13045.6|13044.7|13042.9|13042|342
1581703800000|2020-02-14 18:10:00|13042.8|13041.9|13045.6|13044.7|13047|13046.1|13041.9|13041|383
1581704100000|2020-02-14 18:15:00|13045.7|13044.8|13045.6|13044.7|13045.9|13045|13044.7|13043.8|231
1581704400000|2020-02-14 18:20:00|13045.7|13044.8|13044.7|13043.8|13049|13048.1|13044.6|13043.7|267
1581704700000|2020-02-14 18:25:00|13044.6|13043.7|13041.6|13040.7|13044.8|13043.9|13040.6|13039.4|401
1581705000000|2020-02-14 18:30:00|13041.7|13040.8|13041.4|13040.5|13042.7|13041.8|13040.6|13039.7|225
1581705300000|2020-02-14 18:35:00|13041.3|13040.4|13040.8|13039.9|13041.9|13041|13040.6|13039.3|170
1581705600000|2020-02-14 18:40:00|13040.9|13040|13039.6|13038.7|13040.9|13040|13038.8|13037.9|129
1581705900000|2020-02-14 18:45:00|13039.7|13038.8|13038.8|13037.9|13041.1|13040.2|13038.6|13037.7|191
1581706200000|2020-02-14 18:50:00|13038.9|13038|13038.9|13038|13041.2|13040.3|13038.5|13037.3|272
1581706500000|2020-02-14 18:55:00|13038.8|13037.9|13039.5|13038.6|13039.6|13038.7|13037.8|13036.9|269
1581706800000|2020-02-14 19:00:00|13039.6|13038.7|13040.6|13039.7|13041.5|13040.6|13039.3|13038.4|247
1581707100000|2020-02-14 19:05:00|13040.5|13039.6|13040.5|13039.6|13041.9|13041|13040.3|13039.4|174
1581707400000|2020-02-14 19:10:00|13040.6|13039.7|13041.5|13040.6|13041.7|13040.8|13040.3|13039.4|301
1581707700000|2020-02-14 19:15:00|13041.6|13040.7|13037.8|13036.9|13041.8|13040.9|13037.7|13036.8|317
1581708000000|2020-02-14 19:20:00|13037.7|13036.8|13036.3|13035.4|13037.8|13036.9|13035.2|13033.9|231
1581708300000|2020-02-14 19:25:00|13036.4|13035.5|13038|13036.3|13038|13036.9|13035.4|13034.5|269
1581708600000|2020-02-14 19:30:00|13038.1|13036.4|13036.7|13035.8|13038.1|13036.8|13036.6|13035.2|188
1581708900000|2020-02-14 19:35:00|13036.8|13035.9|13036.3|13035.4|13038|13036.6|13035.5|13034.1|227
1581709200000|2020-02-14 19:40:00|13036.2|13035.3|13035.5|13034.6|13036.9|13036|13035.3|13034.3|236
1581709500000|2020-02-14 19:45:00|13035.6|13034.7|13034.5|13033.6|13035.6|13034.7|13033.7|13032.8|227
1581709800000|2020-02-14 19:50:00|13034.7|13033.8|13031.4|13030.5|13034.8|13033.9|13031.3|13030.4|284
1581710100000|2020-02-14 19:55:00|13031.5|13030.6|13032.6|13031.7|13033.5|13032.6|13030.3|13029.4|361
1581710400000|2020-02-14 20:00:00|13032.7|13031.8|13033|13032.1|13035.7|13034|13031.3|13030.1|341
1581710700000|2020-02-14 20:05:00|13033.1|13032.2|13034.6|13033.7|13036.5|13035.2|13033|13031.6|233
1581711000000|2020-02-14 20:10:00|13034.7|13033.8|13039.6|13038.7|13040.5|13039.4|13033.3|13032.1|459
1581711300000|2020-02-14 20:15:00|13040|13038.3|13040.5|13038.8|13043|13041.8|13039.2|13038.1|459
1581711600000|2020-02-14 20:20:00|13040.4|13038.7|13042|13041.1|13043.2|13041.9|13039.7|13038.3|316
1581711900000|2020-02-14 20:25:00|13042.5|13040.8|13042.9|13042|13043.3|13042|13041.6|13040.3|208
1581712200000|2020-02-14 20:30:00|13042.8|13041.9|13044.8|13043.9|13047|13045.7|13042.8|13041.5|346
1581712500000|2020-02-14 20:35:00|13044.9|13044|13046.1|13044.4|13047.4|13046.1|13044.8|13043.5|216
1581712800000|2020-02-14 20:40:00|13046.2|13044.5|13044.8|13043.9|13046.2|13044.6|13044.1|13042.9|317
1581713100000|2020-02-14 20:45:00|13045.2|13043.5|13046.8|13045.9|13048.4|13047.1|13044.1|13042.9|396
1581713400000|2020-02-14 20:50:00|13046.9|13045.2|13046.1|13044.4|13047.4|13046.1|13045.6|13044.3|356
1581713700000|2020-02-14 20:55:00|13046.2|13044.5|13049.2|13047.5|13049.4|13048|13045.8|13044.5|432
1581714000000|2020-02-14 21:00:00|13049.3|13047.6|13048.2|13046.5|13049.7|13048.3|13047.8|13046.4|275
1581714300000|2020-02-14 21:05:00|13048.1|13046.4|13047.9|13046.2|13048.9|13047.3|13047.2|13046|252
1581714600000|2020-02-14 21:10:00|13047.6|13046.7|13048.4|13046.7|13048.8|13047.4|13047.4|13045.9|234
1581714900000|2020-02-14 21:15:00|13048|13047.1|13048.9|13047.2|13049.1|13047.8|13047.8|13046.6|164
1581715200000|2020-02-14 21:20:00|13049|13047.3|13050.2|13048.5|13052.3|13050.6|13048.7|13047.3|180
1581715500000|2020-02-14 21:25:00|13050.3|13048.6|13049.4|13047.7|13050.4|13048.9|13048.1|13046.8|233
1581715800000|2020-02-14 21:30:00|13049.6|13047.9|13050.5|13048.8|13051|13049.3|13049.3|13047.6|164
1581716100000|2020-02-14 21:35:00|13050.4|13048.7|13051.4|13049.7|13052.3|13050.6|13049.5|13047.8|247
1581716400000|2020-02-14 21:40:00|13051.3|13049.6|13050.1|13048.4|13054.1|13052.4|13049.2|13047.5|384
1581716700000|2020-02-14 21:45:00|13050.2|13048.5|13048.8|13046.9|13050.2|13048.5|13048.4|13046.7|311
1581717000000|2020-02-14 21:50:00|13048.9|13046.8|13049.7|13047.4|13050.4|13048.3|13048.3|13045.6|444
1581717300000|2020-02-14 21:55:00|13049.5|13046.8|13048.3|13045.6|13049.7|13047.7|13046.9|13044|304
1581886800000|2020-02-16 21:00:00|13045.6|13033|13047.4|13027.4|13047.8|13035|13045.6|13027.4|6
1581887100000|2020-02-16 21:05:00|13049.5|13029.5|13047.4|13027.4|13049.5|13029.5|13047.4|13027.4|2
1581887400000|2020-02-16 21:10:00|13047.8|13032.6|13047.4|13027.4|13050.2|13035|13047.4|13027.4|9
1581887700000|2020-02-16 21:15:00|13050|13030|13047.6|13035|13050|13035.2|13046.7|13026.7|9
1581888000000|2020-02-16 21:20:00|13046.1|13026.1|13046.1|13026.1|13046.1|13026.1|13046.1|13026.1|1
1581888300000|2020-02-16 21:25:00|13047.6|13035|13046.3|13036.2|13049.5|13036.2|13046.1|13026.1|4
1581888600000|2020-02-16 21:30:00|13045.4|13025.4|13045.4|13025.4|13050.5|13030.5|13045.4|13025.4|3
1581888900000|2020-02-16 21:35:00|13050|13030|13050.2|13030.2|13050.6|13030.6|13050|13030|3
1581889200000|2020-02-16 21:40:00|13045.4|13025.4|13045.4|13025.4|13045.4|13025.4|13045.4|13025.4|1
1581889500000|2020-02-16 21:45:00|13046.8|13027.3|13045.4|13025.4|13050.3|13030.3|13045.4|13025.4|4
1581889800000|2020-02-16 21:50:00|13050|13030|13045.4|13025.4|13050|13030|13045.4|13025.4|3
1581890100000|2020-02-16 21:55:00|13049.5|13029.5|13050.2|13032.3|13050.4|13032.4|13045.4|13025.4|22
1581890400000|2020-02-16 22:00:00|13048.3|13032.2|13050.4|13031.9|13050.4|13032.2|13046.1|13026.1|92
1581890700000|2020-02-16 22:05:00|13049.5|13030.5|13048|13035|13052|13039.1|13040.7|13026.4|115
1581891000000|2020-02-16 22:10:00|13047.9|13034.9|13044.9|13034.9|13048.8|13036.4|13040.5|13029|164
1581891300000|2020-02-16 22:15:00|13043.7|13033.7|13045.8|13035.8|13046|13038.5|13041.3|13031.3|147
1581891600000|2020-02-16 22:20:00|13044|13034|13043.8|13034.8|13046.9|13037.3|13042.7|13033.4|330
1581891900000|2020-02-16 22:25:00|13043.5|13035.8|13045.7|13035.7|13046.7|13036.7|13043.1|13034|520
1581892200000|2020-02-16 22:30:00|13045.8|13036.6|13047.4|13040.8|13049.1|13041|13044.5|13035.2|514
1581892500000|2020-02-16 22:35:00|13047|13040.7|13047.7|13041.6|13048|13042.7|13046.9|13040.2|543
1581892800000|2020-02-16 22:40:00|13047.6|13041.8|13047.4|13042.8|13047.7|13043.1|13046.3|13040.7|598
1581893100000|2020-02-16 22:45:00|13047.5|13042|13045.9|13042|13047.6|13042.9|13045.7|13040.9|465
1581893400000|2020-02-16 22:50:00|13046.3|13041.9|13047.1|13041.9|13047.6|13043.4|13045.4|13040.7|313
1581893700000|2020-02-16 22:55:00|13047.2|13041.8|13046.8|13041.4|13047.5|13043.3|13045.3|13040.3|648
1581894000000|2020-02-16 23:00:00|13046.7|13041.5|13050.1|13048|13050.3|13048.5|13044.3|13040.8|697
1581894300000|2020-02-16 23:05:00|13050|13047.8|13051.8|13049.8|13053.7|13051.7|13049.4|13047.6|404
1581894600000|2020-02-16 23:10:00|13051.7|13049.7|13053.4|13051.5|13054.8|13052.7|13051.7|13049.4|271
1581894900000|2020-02-16 23:15:00|13053.5|13051.4|13052.2|13050.5|13053.7|13051.6|13051.7|13049.8|224
1581895200000|2020-02-16 23:20:00|13052.3|13050.6|13054.4|13052.7|13054.7|13053|13052.1|13050.4|213
1581895500000|2020-02-16 23:25:00|13054.5|13052.8|13052.5|13050.8|13054.6|13052.9|13051.9|13050.2|120
1581895800000|2020-02-16 23:30:00|13052.4|13050.7|13052.8|13051.1|13053.6|13051.9|13052.2|13050.5|260
1581896100000|2020-02-16 23:35:00|13052.9|13051.2|13053.9|13052.2|13053.9|13052.2|13052.4|13050.7|280
1581896400000|2020-02-16 23:40:00|13053.8|13052.1|13052.4|13050.7|13055.8|13053.7|13052.3|13050.6|270
1581896700000|2020-02-16 23:45:00|13052.3|13050.6|13050.7|13049|13052.5|13050.8|13050.1|13048.4|193
1581897000000|2020-02-16 23:50:00|13050.6|13048.9|13052.2|13050.5|13052.4|13050.7|13050.5|13048.8|128
1581897300000|2020-02-16 23:55:00|13052.1|13050.4|13052.3|13050.6|13053.1|13051.4|13052.1|13050.4|142
1581897600000|2020-02-17 00:00:00|13054.3|13049.1|13050.4|13048.7|13054.3|13051|13046.8|13045.4|400
1581897900000|2020-02-17 00:05:00|13050.5|13048.8|13049.6|13047.9|13051.3|13049.9|13049.2|13047.8|319
1581898200000|2020-02-17 00:10:00|13049.5|13047.8|13050|13049.1|13051.4|13050.2|13049.2|13047.7|257
1581898500000|2020-02-17 00:15:00|13050.1|13049.2|13049.5|13047.8|13050.6|13049.4|13048.6|13047.3|247
1581898800000|2020-02-17 00:20:00|13049.3|13047.6|13048.2|13047.3|13049.7|13048.4|13048|13046.7|244
1581899100000|2020-02-17 00:25:00|13048.1|13047.2|13047|13045.3|13050|13048.9|13046.1|13044.8|325
1581899400000|2020-02-17 00:30:00|13046.7|13045|13044.4|13042.7|13046.9|13045.2|13044.2|13042.7|345
1581899700000|2020-02-17 00:35:00|13044.5|13042.8|13043.8|13042.9|13044.7|13043.4|13043.2|13042.2|206
1581900000000|2020-02-17 00:40:00|13043.9|13043|13043.4|13041.7|13044.3|13043|13042.9|13041.6|224
1581900300000|2020-02-17 00:45:00|13043.5|13041.8|13043.5|13041.8|13043.6|13042.2|13042.4|13040.8|167
1581900600000|2020-02-17 00:50:00|13043.6|13041.9|13043|13042.1|13044.5|13043.2|13042.1|13040.7|199
1581900900000|2020-02-17 00:55:00|13042.9|13042|13043.1|13041.4|13043.5|13042.3|13041.3|13039.9|228
1581901200000|2020-02-17 01:00:00|13043.2|13041.5|13045.4|13043.7|13047.1|13045.8|13043|13041.5|389
1581901500000|2020-02-17 01:05:00|13045.5|13043.8|13044.5|13042.8|13045.9|13044.6|13044|13042.6|194
1581901800000|2020-02-17 01:10:00|13044.4|13042.7|13045.3|13043.6|13045.9|13044.7|13043.8|13042.4|303
1581902100000|2020-02-17 01:15:00|13045.4|13043.7|13044|13042.3|13045.5|13044.2|13043.8|13042.2|229
1581902400000|2020-02-17 01:20:00|13044.1|13042.4|13042.8|13041.1|13044.1|13042.7|13042.2|13040.9|257
1581902700000|2020-02-17 01:25:00|13042.7|13041|13042.5|13040.8|13043.8|13042.4|13042|13040.6|313
1581903000000|2020-02-17 01:30:00|13042.6|13040.9|13044.6|13042.9|13045.4|13044.2|13042.5|13040.8|216
1581903300000|2020-02-17 01:35:00|13044.5|13042.8|13047.6|13045.9|13048.4|13047.2|13044|13042.6|253
1581903600000|2020-02-17 01:40:00|13047.7|13046|13047.5|13045.8|13047.8|13046.7|13046.1|13044.8|134
1581903900000|2020-02-17 01:45:00|13047.6|13045.9|13046.4|13044.7|13047.7|13046.3|13045.5|13044|226
1581904200000|2020-02-17 01:50:00|13046.5|13044.8|13046.5|13045.6|13047.7|13046.6|13046.2|13044.8|238
1581904500000|2020-02-17 01:55:00|13046.6|13045.7|13046|13044.3|13047.3|13046|13045|13043.8|214
1581904800000|2020-02-17 02:00:00|13046.1|13044.4|13045.9|13044.2|13047.4|13046|13044.4|13043.1|201
1581905100000|2020-02-17 02:05:00|13045.8|13044.1|13047.6|13045.9|13047.7|13046.2|13045.4|13043.9|216
1581905400000|2020-02-17 02:10:00|13047.7|13046|13049.6|13047.9|13050|13048.8|13047.2|13045.8|262
1581905700000|2020-02-17 02:15:00|13049.2|13048.3|13049.8|13048.9|13051|13049.6|13048.7|13047|267
1581906000000|2020-02-17 02:20:00|13050.2|13048.5|13046.9|13046|13050.3|13049|13046.8|13045.6|267
1581906300000|2020-02-17 02:25:00|13047.2|13045.5|13048|13047.1|13048.5|13047.5|13046.7|13045.2|193
1581906600000|2020-02-17 02:30:00|13048.1|13047.2|13048.8|13047.9|13049.4|13048.2|13048|13046.7|411
1581906900000|2020-02-17 02:35:00|13048.7|13047.8|13047.8|13046.9|13048.7|13047.8|13047.6|13046.3|217
1581907200000|2020-02-17 02:40:00|13047.7|13046.8|13048.2|13047.3|13049.2|13048|13047.5|13046.3|274
1581907500000|2020-02-17 02:45:00|13048.3|13047.4|13048.4|13046.7|13049.2|13047.9|13047.6|13046.3|222
1581907800000|2020-02-17 02:50:00|13048.5|13046.8|13048.8|13047.9|13049.4|13048.4|13048|13046.7|286
1581908100000|2020-02-17 02:55:00|13048.9|13048|13047.6|13046.7|13050.1|13048.9|13047.1|13045.8|259
1581908400000|2020-02-17 03:00:00|13047.7|13046.8|13046.7|13045.8|13047.9|13046.9|13046.5|13045.3|155
1581908700000|2020-02-17 03:05:00|13046.8|13045.9|13046.8|13045.9|13048|13046.8|13046.5|13045.2|106
1581909000000|2020-02-17 03:10:00|13046.9|13046|13047.2|13045.5|13047.6|13046.3|13046.6|13045.3|113
1581909300000|2020-02-17 03:15:00|13047.3|13045.6|13047.8|13046.9|13048.4|13047.2|13046.8|13045.4|95
1581909600000|2020-02-17 03:20:00|13047.7|13046.8|13047.1|13045.4|13047.9|13047|13046.6|13045.4|134
1581909900000|2020-02-17 03:25:00|13047|13045.3|13045.9|13045|13047.2|13045.8|13045.5|13044.3|161
1581910200000|2020-02-17 03:30:00|13045.8|13044.9|13047.2|13045.5|13047.3|13046|13045.7|13044.6|140
1581910500000|2020-02-17 03:35:00|13047.3|13045.6|13045.8|13044.1|13047.3|13046.2|13044.9|13043.8|162
1581910800000|2020-02-17 03:40:00|13045.3|13044.4|13045.8|13044.9|13046.4|13045.1|13045.3|13044|115
1581911100000|2020-02-17 03:45:00|13046.4|13044.7|13046.7|13045.8|13047.4|13046.5|13045.9|13044.7|239
1581911400000|2020-02-17 03:50:00|13046.8|13045.9|13046.7|13045.8|13047.2|13046.1|13046.6|13045.5|84
1581911700000|2020-02-17 03:55:00|13047.2|13045.5|13046.4|13044.7|13047.2|13045.8|13045.8|13044.4|120
1581912000000|2020-02-17 04:00:00|13046.3|13044.6|13046|13045.1|13046.9|13045.6|13045.8|13044.5|99
1581912300000|2020-02-17 04:05:00|13046.1|13045.2|13048|13047.1|13048.1|13047.2|13045.9|13044.6|152
1581912600000|2020-02-17 04:10:00|13047.9|13047|13047.7|13046|13048|13047.1|13046.8|13045.6|125
1581912900000|2020-02-17 04:15:00|13047.8|13046.1|13047.2|13045.5|13048.1|13046.4|13046.7|13045.5|180
1581913200000|2020-02-17 04:20:00|13047.3|13045.6|13045.8|13044.1|13047.3|13046|13045.3|13044|239
1581913500000|2020-02-17 04:25:00|13045.9|13044.2|13047.2|13045.5|13047.3|13046|13045.4|13044.1|202
1581913800000|2020-02-17 04:30:00|13047.1|13045.4|13047.8|13046.9|13048.3|13046.9|13046.7|13045.3|168
1581914100000|2020-02-17 04:35:00|13047.7|13046.8|13045.9|13044.2|13048.5|13047.2|13045.4|13044|315
1581914400000|2020-02-17 04:40:00|13045.8|13044.1|13045.7|13044.8|13046.6|13045.3|13045|13043.7|386
1581914700000|2020-02-17 04:45:00|13045.6|13044.7|13046.2|13045.3|13046.6|13045.3|13045.5|13044.3|126
1581915000000|2020-02-17 04:50:00|13046.1|13045.2|13045.5|13043.8|13046.4|13045.4|13045|13043.8|118
1581915300000|2020-02-17 04:55:00|13045.4|13043.7|13043.7|13042.8|13045.8|13044.5|13043.4|13042.1|219
1581915600000|2020-02-17 05:00:00|13043.8|13042.9|13044|13043.1|13044.6|13043.3|13043.3|13042.1|143
1581915900000|2020-02-17 05:05:00|13044.4|13042.7|13043.9|13043|13045.3|13043.9|13043.8|13042.5|158
1581916200000|2020-02-17 05:10:00|13044|13043.1|13044|13043.1|13044.4|13043.4|13043.5|13042.5|114
1581916500000|2020-02-17 05:15:00|13044.1|13043.2|13044.7|13043|13045.7|13044.4|13044.1|13043|160
1581916800000|2020-02-17 05:20:00|13044.8|13043.1|13045.2|13044.3|13045.8|13044.4|13044|13042.7|185
1581917100000|2020-02-17 05:25:00|13045.7|13044|13044.2|13043.3|13045.7|13044.3|13043.5|13042.3|175
1581917400000|2020-02-17 05:30:00|13044.3|13043.4|13045|13043.3|13045.1|13043.8|13043.9|13042.7|114
1581917700000|2020-02-17 05:35:00|13045.1|13043.4|13045|13044.1|13046.1|13044.8|13044.8|13043.1|208
1581918000000|2020-02-17 05:40:00|13045.2|13044.3|13045.3|13043.6|13046|13044.9|13044.8|13043.6|199
1581918300000|2020-02-17 05:45:00|13045.4|13043.7|13047|13046.1|13047.5|13046.2|13044.9|13043.7|147
1581918600000|2020-02-17 05:50:00|13047.1|13046.2|13050.2|13049.3|13050.9|13049.5|13046.9|13045.7|227
1581918900000|2020-02-17 05:55:00|13050.3|13049.4|13049.1|13048.2|13051.9|13050.4|13049.1|13047.8|275
1581919200000|2020-02-17 06:00:00|13049.2|13048.3|13048.1|13047.2|13050.5|13049.6|13048|13046.7|248
1581919500000|2020-02-17 06:05:00|13048|13047.1|13049|13048.1|13049.4|13048.1|13048|13047.1|135
1581919800000|2020-02-17 06:10:00|13048.9|13048|13043|13042.1|13049|13048.1|13041.9|13040.8|310
1581920100000|2020-02-17 06:15:00|13043.5|13041.8|13043.7|13042.8|13045|13043.5|13042.8|13041.5|207
1581920400000|2020-02-17 06:20:00|13043.8|13042.9|13044|13042.3|13045.7|13044.3|13043.4|13042.1|142
1581920700000|2020-02-17 06:25:00|13043.9|13042.2|13041.4|13040.5|13044|13042.3|13041.2|13039.7|366
1581921000000|2020-02-17 06:30:00|13041.6|13040.7|13043.2|13041.5|13044.5|13043.3|13041.2|13039.7|251
1581921300000|2020-02-17 06:35:00|13043|13041.3|13040.7|13039.8|13043.5|13042|13039|13038.1|267
1581921600000|2020-02-17 06:40:00|13040.6|13039.7|13040.6|13039.7|13042.9|13041.6|13039.7|13038.8|197
1581921900000|2020-02-17 06:45:00|13040.7|13039.8|13039.9|13039|13041.2|13040.3|13039.3|13038.4|214
1581922200000|2020-02-17 06:50:00|13040|13039.1|13039.6|13037.9|13040.4|13039.3|13038.7|13037.7|187
1581922500000|2020-02-17 06:55:00|13039.7|13038|13040.5|13038.8|13040.5|13039.3|13039.2|13037.8|255
1581922800000|2020-02-17 07:00:00|13040.4|13038.7|13041.2|13040.3|13043.5|13042.2|13039.7|13038.2|423
1581923100000|2020-02-17 07:05:00|13041.9|13040.2|13042.9|13042|13043.6|13042.3|13041.6|13040.2|362
1581923400000|2020-02-17 07:10:00|13043.3|13041.6|13034.8|13033.9|13043.7|13042.3|13033.8|13032.6|469
1581923700000|2020-02-17 07:15:00|13034.9|13034|13037.7|13036|13040.1|13039|13034.3|13032.8|498
1581924000000|2020-02-17 07:20:00|13037.3|13036.4|13038.1|13037.2|13040.3|13039.2|13037.1|13035.9|386
1581924300000|2020-02-17 07:25:00|13038.2|13037.3|13036.7|13035.8|13041.2|13040.3|13036.3|13035.4|497
1581924600000|2020-02-17 07:30:00|13036.3|13035.4|13037.7|13036.8|13040.2|13038.6|13035.1|13034.2|558
1581924900000|2020-02-17 07:35:00|13037.6|13036.7|13032|13031.1|13038.3|13037|13031.9|13031|461
1581925200000|2020-02-17 07:40:00|13032.1|13031.2|13035.1|13034.2|13037.3|13036.4|13031.6|13030.7|512
1581925500000|2020-02-17 07:45:00|13035.2|13034.3|13030|13029.1|13036.5|13035.4|13029.6|13028.5|595
1581925800000|2020-02-17 07:50:00|13029.9|13029|13035.8|13034.9|13037.5|13036.3|13029.8|13028.9|732
1581926100000|2020-02-17 07:55:00|13035.7|13034.8|13037.2|13036.3|13039|13037.8|13034.8|13033.4|639
1581926400000|2020-02-17 08:00:00|13037.3|13036.4|13037.2|13035.5|13039.7|13038.5|13035|13034.1|616
1581926700000|2020-02-17 08:05:00|13037.1|13035.4|13039|13038.1|13039.2|13038.3|13035.9|13034.7|557
1581927000000|2020-02-17 08:10:00|13039.1|13038.2|13042.8|13041.9|13044.5|13043.2|13039|13038.1|558
1581927300000|2020-02-17 08:15:00|13042.7|13041.8|13041.7|13040.8|13043.4|13042.3|13039.1|13037.7|544
1581927600000|2020-02-17 08:20:00|13041.6|13040.7|13042.9|13042|13044.3|13043.3|13040.9|13040|601
1581927900000|2020-02-17 08:25:00|13042.7|13041.8|13044.1|13043.2|13046.1|13045.2|13041.4|13040.4|727
1581928200000|2020-02-17 08:30:00|13044|13043.1|13044.6|13043.7|13045.5|13044.6|13042.7|13041.5|546
1581928500000|2020-02-17 08:35:00|13044.7|13043.8|13035.4|13033.7|13045.8|13044.9|13035|13033.7|675
1581928800000|2020-02-17 08:40:00|13035.3|13033.6|13037.7|13036.8|13039.6|13038.4|13033.1|13032.2|648
1581929100000|2020-02-17 08:45:00|13037.8|13036.9|13039|13038.1|13041|13039.9|13035.9|13034.6|694
1581929400000|2020-02-17 08:50:00|13039.1|13038.2|13039.9|13039|13041.5|13040.1|13037.8|13036.7|483
1581929700000|2020-02-17 08:55:00|13040.2|13039.3|13042.1|13041.2|13042.1|13041.2|13039.8|13038.6|491
1581930000000|2020-02-17 09:00:00|13041.9|13041|13046.2|13045.3|13047.8|13046.9|13041.8|13040.9|564
1581930300000|2020-02-17 09:05:00|13046.3|13045.4|13047.2|13046.3|13048.3|13046.8|13045.3|13044.4|566
1581930600000|2020-02-17 09:10:00|13047.3|13046.4|13051.7|13050.8|13051.9|13051|13046.2|13045.3|641
1581930900000|2020-02-17 09:15:00|13051.8|13050.9|13043.7|13042.8|13051.8|13050.9|13043.6|13042.6|596
1581931200000|2020-02-17 09:20:00|13043.8|13042.9|13041.5|13039.8|13044.3|13043.4|13038.8|13037.9|711
1581931500000|2020-02-17 09:25:00|13041.4|13039.7|13042.5|13040.8|13045.6|13044.2|13039.8|13038.5|671
1581931800000|2020-02-17 09:30:00|13042|13041.1|13043.4|13042.5|13045.5|13044.2|13041.9|13040.6|571
1581932100000|2020-02-17 09:35:00|13043.3|13042.4|13042.2|13041.3|13047.3|13046.4|13041.7|13040.7|607
1581932400000|2020-02-17 09:40:00|13042.3|13041.4|13039.9|13038.2|13042.5|13041.5|13035.6|13034.7|811
1581932700000|2020-02-17 09:45:00|13040|13038.3|13041.8|13040.1|13042.6|13041.2|13037.1|13035.9|692
1581933000000|2020-02-17 09:50:00|13041.4|13040.5|13039.8|13038.9|13042|13041.1|13038.7|13037.8|499
1581933300000|2020-02-17 09:55:00|13039.9|13039|13040.3|13039.4|13040.7|13039.8|13036|13035.1|563
1581933600000|2020-02-17 10:00:00|13040.4|13039.5|13042.8|13041.9|13043.5|13042.4|13038.7|13037.4|538
1581933900000|2020-02-17 10:05:00|13042.7|13041.8|13040.9|13040|13045.3|13044.1|13040.7|13039.8|538
1581934200000|2020-02-17 10:10:00|13040.8|13039.9|13038.1|13037.2|13041.7|13040.8|13037.8|13036.9|554
1581934500000|2020-02-17 10:15:00|13038|13037.1|13036.6|13035.7|13039.4|13038.5|13036|13035.1|493
1581934800000|2020-02-17 10:20:00|13036.7|13035.8|13036.4|13035.5|13038.5|13037.4|13036.1|13035|382
1581935100000|2020-02-17 10:25:00|13036.2|13035.3|13032.1|13031.2|13036.2|13035.3|13032|13031.1|613
1581935400000|2020-02-17 10:30:00|13032|13031.1|13037.2|13036.3|13038.1|13037.2|13031.8|13030.9|568
1581935700000|2020-02-17 10:35:00|13037.1|13036.2|13035.2|13034.3|13037.7|13036.6|13034.7|13033.5|479
1581936000000|2020-02-17 10:40:00|13035|13034.1|13031|13030.1|13036.4|13035.2|13029.3|13028.1|396
1581936300000|2020-02-17 10:45:00|13030.9|13030|13031.2|13029.5|13031.7|13030.4|13027.8|13026.6|574
1581936600000|2020-02-17 10:50:00|13031.1|13029.4|13030|13029.1|13031.7|13030.7|13029.6|13028.6|265
1581936900000|2020-02-17 10:55:00|13030.1|13029.2|13033.6|13032.7|13034.7|13033.3|13030|13029.1|525
1581937200000|2020-02-17 11:00:00|13033.5|13032.6|13033.6|13031.9|13034.3|13033.1|13032|13031.1|373
1581937500000|2020-02-17 11:05:00|13033.7|13032|13021.8|13020.9|13034.8|13033.4|13019.8|13018.9|781
1581937800000|2020-02-17 11:10:00|13021.9|13021|13016.4|13015.5|13022.1|13021.2|13013.6|13012.5|1111
1581938100000|2020-02-17 11:15:00|13016.3|13015.4|13017.1|13016.2|13019.2|13018|13013.6|13012.7|709
1581938400000|2020-02-17 11:20:00|13017|13016.1|13015.3|13014.4|13017.8|13016.6|13010.7|13009.8|897
1581938700000|2020-02-17 11:25:00|13015.4|13014.5|13017.7|13016.8|13018.7|13017.4|13014.1|13012.9|578
1581939000000|2020-02-17 11:30:00|13017.6|13016.7|13019.6|13018.7|13022.1|13021.2|13016.2|13015.3|666
1581939300000|2020-02-17 11:35:00|13019.8|13018.9|13014.5|13013.6|13019.8|13018.9|13012.4|13010.8|707
1581939600000|2020-02-17 11:40:00|13014.6|13013.7|13017.4|13016.5|13017.8|13016.6|13014.2|13013.3|391
1581939900000|2020-02-17 11:45:00|13017.3|13016.4|13018.5|13016.8|13018.6|13017.3|13013.6|13012.1|379
1581940200000|2020-02-17 11:50:00|13018.4|13016.7|13016.5|13015.6|13018.7|13017.4|13013.6|13012.7|407
1581940500000|2020-02-17 11:55:00|13016.6|13015.7|13017|13016.1|13017.5|13016.6|13014.5|13013.5|578
1581940800000|2020-02-17 12:00:00|13017.1|13016.2|13018.9|13018|13020.6|13019.2|13014.4|13013.5|543
1581941100000|2020-02-17 12:05:00|13018.5|13017.6|13020.2|13019.3|13020.4|13019.3|13016.8|13015.8|400
1581941400000|2020-02-17 12:10:00|13020.1|13019.2|13017.3|13016.4|13020.7|13019.8|13016.6|13015.7|443
1581941700000|2020-02-17 12:15:00|13017.2|13016.3|13015.8|13014.9|13018.3|13017.3|13013|13012.1|612
1581942000000|2020-02-17 12:20:00|13015.9|13015|13015|13014.1|13019.1|13017.9|13014.7|13013.6|598
1581942300000|2020-02-17 12:25:00|13014.8|13013.9|13014.3|13013.4|13017.2|13015.9|13013.2|13012.3|565
1581942600000|2020-02-17 12:30:00|13014.2|13013.3|13014.1|13013.2|13015.5|13014.4|13011.7|13010.8|545
1581942900000|2020-02-17 12:35:00|13014.2|13013.3|13015.3|13014.4|13017.9|13017|13013.2|13012|459
1581943200000|2020-02-17 12:40:00|13015.4|13014.5|13018.1|13017.2|13018.3|13017.4|13015|13014.1|407
1581943500000|2020-02-17 12:45:00|13017.9|13017|13014|13013.1|13018.4|13017.2|13014|13012.6|534
1581943800000|2020-02-17 12:50:00|13014.1|13013.2|13015.3|13013.6|13015.3|13014.4|13012.4|13011.5|475
1581944100000|2020-02-17 12:55:00|13015.2|13013.5|13014.5|13013.6|13017.9|13017|13013.7|13012.5|528
1581944400000|2020-02-17 13:00:00|13014.2|13013.3|13015.5|13014.6|13017.7|13016.8|13013.7|13012.8|738
1581944700000|2020-02-17 13:05:00|13015.6|13014.7|13016|13015.1|13017.5|13016.6|13014|13013.1|568
1581945000000|2020-02-17 13:10:00|13015.9|13015|13017.9|13017|13018.4|13017.5|13015.9|13015|486
1581945300000|2020-02-17 13:15:00|13017.7|13016.8|13017.1|13016.2|13018.1|13017.2|13015.9|13015|317
1581945600000|2020-02-17 13:20:00|13017|13016.1|13018.9|13018|13019|13018.1|13016.9|13016|339
1581945900000|2020-02-17 13:25:00|13019|13018.1|13017.6|13016.7|13019.9|13019|13016.8|13015.6|334
1581946200000|2020-02-17 13:30:00|13017.5|13016.6|13017.1|13016.2|13018.1|13017.2|13016|13015|411
1581946500000|2020-02-17 13:35:00|13017|13016.1|13017.1|13016.2|13018.4|13017.5|13017|13016.1|262
1581946800000|2020-02-17 13:40:00|13017.2|13016.3|13015.4|13014.5|13017.2|13016.3|13013|13012.1|585
1581947100000|2020-02-17 13:45:00|13015.3|13014.4|13017.2|13016.3|13018.8|13017.9|13014.7|13013.8|381
1581947400000|2020-02-17 13:50:00|13017.3|13016.4|13017.9|13017|13019.3|13018.4|13016.7|13015.5|376
1581947700000|2020-02-17 13:55:00|13018|13017.1|13016.1|13015.2|13018.9|13018|13015.6|13014.7|611
1581948000000|2020-02-17 14:00:00|13016.2|13015.3|13013.9|13013|13016.8|13015.7|13013.5|13012.6|590
1581948300000|2020-02-17 14:05:00|13014|13013.1|13012.9|13012|13015.1|13014.2|13012|13011.1|557
1581948600000|2020-02-17 14:10:00|13013.1|13012.2|13011.3|13010.4|13013.2|13012.3|13011.1|13009.9|472
1581948900000|2020-02-17 14:15:00|13011.4|13010.5|13009.1|13008.2|13011.6|13010.7|13008.3|13007.4|604
1581949200000|2020-02-17 14:20:00|13009|13008.1|13010.3|13009.4|13011.9|13011|13008.7|13007.8|518
1581949500000|2020-02-17 14:25:00|13010.2|13009.3|13009|13008.1|13011.4|13010.5|13008.2|13007.3|347
1581949800000|2020-02-17 14:30:00|13009.1|13008.2|13008.2|13007.3|13009.9|13009|13008.1|13007.2|355
1581950100000|2020-02-17 14:35:00|13008.1|13007.2|13005.1|13004.2|13008.5|13007.6|13003.5|13002.6|616
1581950400000|2020-02-17 14:40:00|13005.2|13004.3|13006|13005.1|13006.6|13005.3|13003.9|13002.7|400
1581950700000|2020-02-17 14:45:00|13005.9|13005|13007.5|13006.6|13008.5|13007.6|13005.9|13004.8|438
1581951000000|2020-02-17 14:50:00|13007.8|13006.1|13006.5|13005.6|13009.4|13008.5|13006.4|13005.5|418
1581951300000|2020-02-17 14:55:00|13006.4|13005.5|13007.9|13007|13008.8|13007.8|13004.8|13003.9|418
1581951600000|2020-02-17 15:00:00|13008|13007.1|13012.9|13012|13015.7|13014.3|13007.4|13006.5|515
1581951900000|2020-02-17 15:05:00|13012.8|13011.9|13010.2|13009.3|13013|13011.9|13008.9|13008|409
1581952200000|2020-02-17 15:10:00|13010.7|13009|13012|13011.1|13013.9|13013|13010.7|13009|377
1581952500000|2020-02-17 15:15:00|13012.1|13011.2|13012.6|13011.7|13012.8|13011.9|13010|13008.7|287
1581952800000|2020-02-17 15:20:00|13012.7|13011.8|13009.3|13008.4|13012.8|13011.9|13008.8|13007.6|401
1581953100000|2020-02-17 15:25:00|13009.2|13008.3|13011|13010.1|13013|13012.1|13009.1|13008.2|259
1581953400000|2020-02-17 15:30:00|13010.9|13010|13011.9|13011|13012.4|13011.5|13008.7|13007.8|357
1581953700000|2020-02-17 15:35:00|13012|13011.1|13011.2|13010.3|13012.3|13011.4|13009.5|13008.4|368
1581954000000|2020-02-17 15:40:00|13011.3|13010.4|13009.1|13008.2|13012.3|13011.4|13008.7|13007.8|427
1581954300000|2020-02-17 15:45:00|13009.2|13008.3|13007.1|13006.2|13009.4|13008.3|13006.5|13005.6|390
1581954600000|2020-02-17 15:50:00|13007|13006.1|13007.9|13007|13010.7|13009.8|13006.8|13005.9|532
1581954900000|2020-02-17 15:55:00|13008|13007.1|13007|13006.1|13013.2|13012.3|13006.8|13005.9|1099
1581955200000|2020-02-17 16:00:00|13007.1|13006.2|13009.2|13008.3|13009.5|13008.6|13002.9|13002|784
1581955500000|2020-02-17 16:05:00|13009.3|13008.4|13011.2|13010.3|13012.3|13011.2|13008.6|13007.7|433
1581955800000|2020-02-17 16:10:00|13011.3|13010.4|13014.3|13013.4|13015.2|13014.3|13011.3|13010.4|461
1581956100000|2020-02-17 16:15:00|13014.4|13013.5|13015.1|13014.2|13015.2|13014.3|13012.7|13011.6|426
1581956400000|2020-02-17 16:20:00|13015.2|13014.3|13012.9|13012|13015.2|13014.3|13010.7|13009.6|264
1581956700000|2020-02-17 16:25:00|13012.8|13011.9|13014.4|13012.7|13015.8|13014.5|13012.8|13011.5|210
1581957000000|2020-02-17 16:30:00|13014|13013.1|13013.9|13013|13014.5|13013.6|13012.3|13011.1|204
1581957300000|2020-02-17 16:35:00|13014|13013.1|13011.1|13010.2|13014|13013.1|13010.9|13010|258
1581957600000|2020-02-17 16:40:00|13011.2|13010.3|13012.4|13010.7|13012.8|13011.9|13011.1|13010.2|268
1581957900000|2020-02-17 16:45:00|13011.9|13011|13014.2|13013.3|13015.2|13013.8|13011.9|13010.5|272
1581958200000|2020-02-17 16:50:00|13014.1|13013.2|13013.9|13013|13015.6|13014.3|13012.4|13011.5|260
1581958500000|2020-02-17 16:55:00|13013.8|13012.9|13010.8|13009.9|13013.9|13013|13009.8|13008.9|303
1581958800000|2020-02-17 17:00:00|13010.9|13010|13012.1|13011.2|13012.5|13011.2|13010.5|13009.3|308
1581959100000|2020-02-17 17:05:00|13012|13011.1|13013.9|13013|13014.6|13013.2|13011.8|13010.5|350
1581959400000|2020-02-17 17:10:00|13014|13013.1|13012.5|13010.8|13014|13013.1|13011.9|13010.5|299
1581959700000|2020-02-17 17:15:00|13012.4|13010.7|13013.6|13011.9|13014.7|13013.3|13011.5|13010.3|216
1581960000000|2020-02-17 17:20:00|13013.7|13012|13010.3|13009.4|13013.8|13012.2|13009.9|13008.8|263
1581960300000|2020-02-17 17:25:00|13010.6|13008.9|13013.5|13011.8|13013.5|13011.8|13009.5|13008.2|511
1581960600000|2020-02-17 17:30:00|13013.2|13012.3|13013.3|13012.4|13014.9|13013.8|13012|13010.7|346
1581960900000|2020-02-17 17:35:00|13013.7|13012|13012.2|13011.3|13014.4|13012.9|13012|13010.6|238
1581961200000|2020-02-17 17:40:00|13012.1|13011.2|13010.4|13008.7|13012.2|13011.3|13009.7|13008.4|292
1581961500000|2020-02-17 17:45:00|13010|13009.1|13009.7|13008|13010.6|13009.2|13009.2|13007.9|234
1581961800000|2020-02-17 17:50:00|13009.6|13007.9|13010.1|13009.2|13011.2|13009.5|13009.6|13007.9|209
1581962100000|2020-02-17 17:55:00|13010|13009.1|13012.1|13011.2|13012.7|13011.3|13009.7|13008.5|347
1581962400000|2020-02-17 18:00:00|13012.2|13011.3|13014.5|13009.9|13016.7|13014.3|13011.1|13009.4|1389
1581962700000|2020-02-17 18:05:00|13014.6|13010.1|13013.1|13010.8|13015.4|13011.7|13013|13009.7|887
1581963000000|2020-02-17 18:10:00|13013|13010.9|13013.1|13010.8|13014.4|13012|13012.8|13010.6|787
1581963300000|2020-02-17 18:15:00|13013|13010.9|13013.6|13011.7|13014.4|13012.1|13012.6|13010.4|686
1581963600000|2020-02-17 18:20:00|13013.4|13011.3|13011.9|13009.1|13014.2|13011.8|13011.6|13008.9|1035
1581963900000|2020-02-17 18:25:00|13012|13009.5|13009|13005.6|13014.8|13010.7|13007.5|13003.8|1231
1581964200000|2020-02-17 18:30:00|13009.1|13005.7|13009.1|13007.2|13012.3|13010.2|13007.2|13004.7|1305
1581964500000|2020-02-17 18:35:00|13009.2|13007.1|13010.1|13008.2|13012.4|13010.1|13008.8|13006.1|827
1581964800000|2020-02-17 18:40:00|13010.2|13008.1|13009.3|13007.6|13011.5|13009.4|13009.1|13006.7|498
1581965100000|2020-02-17 18:45:00|13009.2|13007.1|13010.1|13007.4|13010.6|13007.9|13009|13006.2|619
1581965400000|2020-02-17 18:50:00|13009.9|13007.5|13004.8|13002.8|13012.6|13007.7|13004.6|13002.1|1292
1581965700000|2020-02-17 18:55:00|13004.9|13002.6|13004.7|13003.8|13006.8|13005.9|13002.8|13001.9|620
1581966000000|2020-02-17 19:00:00|13004.8|13003.9|13004|13003.1|13006.4|13004.7|13003.8|13002.4|594
1581966300000|2020-02-17 19:05:00|13004.2|13003.3|13002.9|13002|13005.4|13004.5|13001.8|13000.9|756
1581966600000|2020-02-17 19:10:00|13003|13002.1|13003.5|13002.6|13005.8|13004.5|13002.8|13001.8|788
1581966900000|2020-02-17 19:15:00|13003.4|13002.5|13003.5|13002.6|13004.7|13003.8|13003.1|13001.3|488
1581967200000|2020-02-17 19:20:00|13003.3|13002.4|13003.5|13002.6|13004.4|13003.5|13002.8|13001.8|489
1581967500000|2020-02-17 19:25:00|13003.6|13002.7|13001.8|13000.9|13004.6|13003.4|13001.2|13000.3|384
1581967800000|2020-02-17 19:30:00|13001.7|13000.8|13003.2|13002.3|13005.2|13003.6|13001.7|13000.8|618
1581968100000|2020-02-17 19:35:00|13003.1|13002.2|13001.5|13000.6|13003.8|13002.8|13000.8|12999.3|690
1581968400000|2020-02-17 19:40:00|13001.6|13000.7|13000|12999.1|13002|13001.1|12999.3|12998.4|537
1581968700000|2020-02-17 19:45:00|12999.9|12999|12999.7|12998.8|13000.4|12999.5|12998.8|12997.5|334
1581969000000|2020-02-17 19:50:00|12999.8|12998.9|12999.7|12998.8|13000.7|12999.8|12999.6|12998.7|236
1581969300000|2020-02-17 19:55:00|12999.8|12998.9|13001.6|13000.7|13003.6|13002.1|12999.5|12998.3|352
1581969600000|2020-02-17 20:00:00|13001.7|13000.8|13001.6|13000.7|13004.3|13003.3|13001.3|12999.5|980
1581969900000|2020-02-17 20:05:00|13001.8|13000.9|13001.3|13000.4|13002.4|13001.5|13000.7|12999.5|336
1581970200000|2020-02-17 20:10:00|13001.4|13000.5|13000.6|12999.7|13002.1|13001.1|13000|12998.6|414
1581970500000|2020-02-17 20:15:00|13000.5|12999.6|13001.7|13000.8|13002.7|13001.8|13000.3|12998.7|301
1581970800000|2020-02-17 20:20:00|13001.5|13000.6|13001.8|13000.9|13002.9|13002|12999.4|12998.5|466
1581971100000|2020-02-17 20:25:00|13002|13001.1|13001.1|13000.2|13002.7|13001.8|12999.6|12998.5|635
1581971400000|2020-02-17 20:30:00|13001|13000.1|13001.9|13001|13002.5|13001.3|13000.1|12998.9|328
1581971700000|2020-02-17 20:35:00|13001.8|13000.9|13000.9|13000|13003.6|13002.3|13000.5|12998.6|475
1581972000000|2020-02-17 20:40:00|13000.8|12999.9|13000.4|12999.5|13002.4|13000.9|13000.4|12998.9|305
1581972300000|2020-02-17 20:45:00|13001|13000.1|13001.6|13000.7|13003.6|13002.2|13000.4|12999.1|347
1581972600000|2020-02-17 20:50:00|13001.5|13000.6|13002.6|13001.7|13003.7|13002.3|13001.2|12999.8|336
1581972900000|2020-02-17 20:55:00|13002.5|13001.6|13003.5|13001.8|13004.6|13003.4|13001.7|13000|921
1581973200000|2020-02-17 21:00:00|13003.8|13001.5|13003.5|13001.2|13004.6|13002.2|13002.5|13000.5|450
1581973500000|2020-02-17 21:05:00|13003.7|13001.6|13003.1|13001.4|13004.1|13003|13002.4|12999|455
1581973800000|2020-02-17 21:10:00|13003|13001.3|13003.1|13002.2|13004.3|13002.7|13002.5|13000.7|549
1581974100000|2020-02-17 21:15:00|13003.2|13002.3|13003.7|13002.8|13004.8|13003.4|13002.6|13001.2|760
1581974400000|2020-02-17 21:20:00|13003.9|13003|13003.7|13002.8|13005.2|13003.3|13002.8|13001|522
1581974700000|2020-02-17 21:25:00|13003.6|13002.7|13004.4|13003.5|13005.2|13003.6|13002.6|13000.8|625
1581975000000|2020-02-17 21:30:00|13004.6|13003.7|13003.6|13002.7|13004.6|13003.7|13003.4|13002.5|203
1581975300000|2020-02-17 21:35:00|13003.5|13002.6|13004.2|13002.2|13004.6|13003.6|13003|13001.2|408
1581975600000|2020-02-17 21:40:00|13004.1|13001.9|13004.1|13002.4|13004.8|13003|13004|13001.6|293
1581975900000|2020-02-17 21:45:00|13004|13002.3|13004.9|13002.5|13005.3|13003.2|13003.9|13001.8|409
1581976200000|2020-02-17 21:50:00|13005|13002.7|13004.4|13001.9|13005.6|13003|13002.2|13000.1|467
1581976500000|2020-02-17 21:55:00|13004.6|13001.6|13005.1|13003.3|13007.3|13003.5|13002.7|12999.9|536
1581976800000|2020-02-17 22:00:00|13007.8|13002.4|13009|13005.7|13009.9|13005.7|13006.7|13002.4|11
1581977100000|2020-02-17 22:05:00|13013.5|13003.7|13009.5|13003.4|13013.5|13005.8|13009.2|13001.4|286
1581977400000|2020-02-17 22:10:00|13009.6|13003.2|13011.9|13004.4|13012.6|13005.6|13008|13001.8|250
1581977700000|2020-02-17 22:15:00|13011.8|13004.5|13004.8|13001|13011.8|13006.5|13003.6|13000.1|379
1581978000000|2020-02-17 22:20:00|13005|13001.4|13005.5|13001.7|13010.4|13004.9|13003.1|12998.7|479
1581978300000|2020-02-17 22:25:00|13005.2|13001.9|13005.3|13002.6|13006.2|13003.4|13004.5|12999.8|324
1581978600000|2020-02-17 22:30:00|13005.2|13002.2|13005.1|13002.3|13005.8|13003|13004.3|13000.9|320
1581978900000|2020-02-17 22:35:00|13005.2|13002.4|13005.1|13002.4|13005.8|13002.8|13004.8|13001.5|447
1581979200000|2020-02-17 22:40:00|13005.6|13002.1|13005.2|13001.8|13006.3|13003.3|13004.4|13001.7|314
1581979500000|2020-02-17 22:45:00|13005.3|13002.9|13005.6|13001.5|13006.3|13002.9|13004.4|13001|272
1581979800000|2020-02-17 22:50:00|13005.5|13001.6|13005.2|13001.9|13006.2|13002.1|13004.7|13000.9|256
1581980100000|2020-02-17 22:55:00|13005.3|13002|13005.9|13002.7|13006.5|13003|13005|13001.5|631
1581980400000|2020-02-17 23:00:00|13005.8|13002.8|13005.7|13004|13008.5|13005.4|13004.2|13002.3|580
1581980700000|2020-02-17 23:05:00|13005.8|13004.1|13004.3|13002.4|13006.1|13004.3|13003.9|13001.9|231
1581981000000|2020-02-17 23:10:00|13004.4|13002.5|13005.5|13003.6|13006.5|13004.7|13004.1|13002.3|204
1581981300000|2020-02-17 23:15:00|13005.7|13003.4|13005.2|13003.5|13005.7|13003.9|13004.8|13002.8|263
1581981600000|2020-02-17 23:20:00|13005.1|13003.4|13006.5|13004.8|13006.9|13005.4|13004.8|13003.1|270
1581981900000|2020-02-17 23:25:00|13006.4|13004.7|13004.8|13003.1|13006.6|13004.9|13004.5|13002.8|202
1581982200000|2020-02-17 23:30:00|13005|13003.3|13005.2|13003.5|13005.5|13004.2|13004.4|13002.9|113
1581982500000|2020-02-17 23:35:00|13005.1|13003.4|13005.9|13004.2|13005.9|13004.4|13004.6|13002.9|240
1581982800000|2020-02-17 23:40:00|13005.8|13004.1|13006.5|13004.8|13006.7|13005|13005.5|13004|195
1581983100000|2020-02-17 23:45:00|13006.3|13004.6|13007.8|13006.1|13007.8|13006.3|13006|13004.5|136
1581983400000|2020-02-17 23:50:00|13007.9|13006.2|13006.9|13005.2|13007.9|13006.5|13006.8|13005.1|109
1581983700000|2020-02-17 23:55:00|13007|13005.3|13006.7|13005|13007.1|13005.4|13006.6|13004.9|104
1581984000000|2020-02-18 00:00:00|13006.3|13004.5|13005.9|13004.2|13006.8|13005.4|13004.5|13003|308
1581984300000|2020-02-18 00:05:00|13005.6|13004.7|13005|13003.3|13006.8|13005.5|13004.5|13003.2|226
1581984600000|2020-02-18 00:10:00|13004.9|13003.2|13003.8|13002.1|13005.8|13004.4|13003.1|13001.4|345
1581984900000|2020-02-18 00:15:00|13003.9|13002.2|13000|12998.3|13005|13003.6|12999|12997.3|302
1581985200000|2020-02-18 00:20:00|12999.9|12998.2|12995.3|12993.6|13000|12998.3|12994.3|12992.9|368
1581985500000|2020-02-18 00:25:00|12995.4|12993.7|13000.1|12998.4|13000.2|12998.8|12995.3|12993.6|271
1581985800000|2020-02-18 00:30:00|13000|12998.3|12999.3|12997.6|13000|12998.3|12996.9|12995.5|428
1581986100000|2020-02-18 00:35:00|12999.4|12997.7|13000.9|12999.2|13001|12999.4|12998.6|12997.3|262
1581986400000|2020-02-18 00:40:00|13000.8|12999.1|12999.5|12997.8|13002.1|13000.6|12999.1|12997.4|317
1581986700000|2020-02-18 00:45:00|12999.6|12997.9|13000|12998.3|13000.3|12998.9|12999.2|12997.5|182
1581987000000|2020-02-18 00:50:00|12999.4|12998.5|13000.2|12998.5|13001.1|12999.7|12997.3|12996|316
1581987300000|2020-02-18 00:55:00|13000.3|12998.6|12996.7|12995|13000.7|12999|12996.6|12994.9|467
1581987600000|2020-02-18 01:00:00|12996.6|12994.9|12999|12997.3|12999|12997.6|12996.4|12994.7|514
1581987900000|2020-02-18 01:05:00|12998.9|12997.2|12997.1|12995.4|12998.9|12997.2|12995.9|12994.2|319
1581988200000|2020-02-18 01:10:00|12997.2|12995.5|12997.8|12996.9|12998.2|12996.9|12996|12994.8|332
1581988500000|2020-02-18 01:15:00|12997.7|12996.8|12997|12995.3|13000.1|12998.8|12996.6|12995.2|459
1581988800000|2020-02-18 01:20:00|12996.9|12995.2|12995.9|12994.2|12997.3|12995.8|12995.3|12993.9|270
1581989100000|2020-02-18 01:25:00|12996|12994.3|12996.9|12995.2|12997.5|12996|12995.4|12994.1|254
1581989400000|2020-02-18 01:30:00|12997|12995.3|12996.4|12994.7|12998|12996.7|12995.5|12994.2|413
1581989700000|2020-02-18 01:35:00|12996.3|12994.6|12996|12994.3|12998.1|12996.6|12995.5|12994.2|338
1581990000000|2020-02-18 01:40:00|12995.9|12994.2|12994.9|12993.2|12996.5|12995.1|12992.7|12991|418
1581990300000|2020-02-18 01:45:00|12994.4|12993.5|12996.7|12995.8|12997.2|12996|12994.4|12992.8|416
1581990600000|2020-02-18 01:50:00|12996.8|12995.9|12998.5|12996.8|12998.9|12997.6|12996.5|12995.1|277
1581990900000|2020-02-18 01:55:00|12998.4|12996.7|12999|12997.3|13000|12998.3|12998|12996.5|185
1581991200000|2020-02-18 02:00:00|12998.9|12997.2|12996|12994.3|12999|12997.3|12995.3|12994|252
1581991500000|2020-02-18 02:05:00|12996.1|12994.4|12998|12996.3|12998.1|12996.8|12995.5|12994|262
1581991800000|2020-02-18 02:10:00|12997.8|12996.9|12997.4|12995.7|12998.7|12997.5|12996.9|12995.5|278
1581992100000|2020-02-18 02:15:00|12997.5|12995.8|12996.9|12995.2|12997.8|12996.3|12996.1|12994.6|142
1581992400000|2020-02-18 02:20:00|12996.8|12995.9|12994.1|12992.4|12997.4|12996.1|12993.4|12992.1|294
1581992700000|2020-02-18 02:25:00|12994.3|12992.6|12996.6|12994.9|12996.6|12995.2|12993.8|12992.5|216
1581993000000|2020-02-18 02:30:00|12995.9|12995|12997.3|12995.6|12997.5|12996.4|12995.4|12994.1|176
1581993300000|2020-02-18 02:35:00|12997.2|12995.5|12998.7|12997.8|12999.3|12997.9|12995.8|12994.8|367
1581993600000|2020-02-18 02:40:00|12998.6|12997.7|13000|12998.3|13000.5|12999.3|12996.3|12995|271
1581993900000|2020-02-18 02:45:00|13000.1|12998.4|12999.3|12997.6|13000.7|12999.5|12998.6|12997.6|257
1581994200000|2020-02-18 02:50:00|12999.4|12997.7|12999.8|12998.1|12999.9|12998.4|12998.4|12997.1|222
1581994500000|2020-02-18 02:55:00|12999.7|12998|12999.8|12998.1|13001|12999.6|12999.4|12998|298
1581994800000|2020-02-18 03:00:00|12999.7|12998|12998.3|12997.4|12999.8|12998.5|12998|12996.3|326
1581995100000|2020-02-18 03:05:00|12998.4|12997.5|13000.8|12999.9|13000.9|13000|12998|12996.7|354
1581995400000|2020-02-18 03:10:00|13000.7|12999.8|12999.8|12998.9|13001.1|12999.9|12999.7|12998.3|227
1581995700000|2020-02-18 03:15:00|12999.7|12998.8|13002|13000.3|13002.3|13001.2|12999.7|12998.8|167
1581996000000|2020-02-18 03:20:00|13001.9|13000.2|13002.9|13002|13003.4|13002|13001.2|12999.9|179
1581996300000|2020-02-18 03:25:00|13002.8|13001.9|13001.7|13000.8|13003.2|13002|13001.5|13000.4|120
1581996600000|2020-02-18 03:30:00|13001.6|13000.7|13003|13001.3|13003.2|13001.8|13001.6|13000.3|137
1581996900000|2020-02-18 03:35:00|13002.9|13001.2|13003.1|13001.4|13003.2|13002|13002|13000.6|83
1581997200000|2020-02-18 03:40:00|13003|13001.3|13002.7|13001.8|13003.2|13002|13002.7|13001.3|75
1581997500000|2020-02-18 03:45:00|13002.8|13001.9|13002.9|13002|13003.2|13002|13001.7|13000.3|146
1581997800000|2020-02-18 03:50:00|13002.8|13001.9|13004.7|13003.8|13007|13005.3|13002.8|13001.9|173
1581998100000|2020-02-18 03:55:00|13004.8|13003.9|13003.6|13002.7|13005.2|13003.9|13003.3|13002.1|164
1581998400000|2020-02-18 04:00:00|13003.5|13002.6|13004.7|13003.8|13005.8|13004.3|13002.8|13001.4|256
1581998700000|2020-02-18 04:05:00|13004.6|13003.7|13004.6|13003.7|13005.1|13003.8|13003.7|13002.4|66
1581999000000|2020-02-18 04:10:00|13004.5|13003.6|13003.8|13002.9|13005.2|13003.9|13003.7|13002.4|118
1581999300000|2020-02-18 04:15:00|13003.7|13002.8|13003.7|13002.8|13004.6|13003.3|13003.6|13002.3|113
1581999600000|2020-02-18 04:20:00|13003.8|13002.9|13002.3|13000.6|13004.5|13003.1|13001.8|13000.4|176
1581999900000|2020-02-18 04:25:00|13002.2|13000.5|13001.7|13000.8|13002.3|13001|13000.4|12999.1|120
1582000200000|2020-02-18 04:30:00|13002.1|13000.4|13000.7|12999.8|13002.6|13001.4|13000.6|12999.3|176
1582000500000|2020-02-18 04:35:00|13000.8|12999.9|13000.8|12999.1|13001.3|12999.9|13000.1|12998.5|173
1582000800000|2020-02-18 04:40:00|13000.7|12999|12999.3|12997.6|13000.8|12999.5|12999.3|12997.6|279
1582001100000|2020-02-18 04:45:00|12999.2|12997.5|12998.9|12998|12999.6|12998.3|12998.5|12997.2|182
1582001400000|2020-02-18 04:50:00|12999|12998.1|12998.5|12996.8|13000|12998.7|12997.7|12996.5|177
1582001700000|2020-02-18 04:55:00|12998.6|12996.9|12996.3|12994.6|12998.7|12997.3|12995.9|12994.6|242
1582002000000|2020-02-18 05:00:00|12996.1|12995.2|12997.1|12996.2|12997.9|12996.7|12995.8|12994.7|235
1582002300000|2020-02-18 05:05:00|12997.2|12996.3|12997.2|12996.3|12997.8|12996.5|12996.6|12995.3|162
1582002600000|2020-02-18 05:10:00|12997.1|12996.2|13000.2|12998.5|13001.3|12999.9|12997|12996.1|372
1582002900000|2020-02-18 05:15:00|13000.3|12998.6|12995.3|12994.4|13000.4|12999.2|12995.2|12994.1|345
1582003200000|2020-02-18 05:20:00|12995.5|12994.6|12995.4|12994.5|12995.9|12995|12995|12993.8|165
1582003500000|2020-02-18 05:25:00|12995.5|12994.6|12997.8|12996.1|12997.9|12996.6|12995.4|12994.5|169
1582003800000|2020-02-18 05:30:00|12997.4|12996.5|12995.6|12994.7|12998.1|12996.8|12995.6|12994.7|138
1582004100000|2020-02-18 05:35:00|12995.7|12994.8|12995.3|12994.4|12996.7|12995.6|12994.7|12993.8|177
1582004400000|2020-02-18 05:40:00|12995.2|12994.3|12996.8|12995.9|12997.5|12996.3|12995.2|12994.3|140
1582004700000|2020-02-18 05:45:00|12996.9|12996|12995.6|12994.7|12997.4|12996.1|12995.5|12994.4|130
1582005000000|2020-02-18 05:50:00|12995.7|12994.8|12996.2|12994.5|12996.3|12995.2|12995.3|12994.1|117
1582005300000|2020-02-18 05:55:00|12996.1|12994.4|12996.4|12995.5|12997.1|12995.8|12995.7|12994.4|248
1582005600000|2020-02-18 06:00:00|12996.5|12995.6|12998.5|12996.8|12999.2|12997.9|12996.5|12995.6|207
1582005900000|2020-02-18 06:05:00|12998.4|12996.7|13003.1|13001.4|13003.2|13001.8|12996.9|12995.6|369
1582006200000|2020-02-18 06:10:00|13003|13001.3|13000.9|12999.2|13004.2|13003|13000.4|12999|340
1582006500000|2020-02-18 06:15:00|13001|12999.3|13001.1|13000.2|13001.9|13000.6|12998|12996.7|292
1582006800000|2020-02-18 06:20:00|13001.2|13000.3|12998|12997.1|13002.3|13001|12998|12996.7|297
1582007100000|2020-02-18 06:25:00|12997.8|12996.9|12998.2|12997.3|12998.8|12997.5|12997.4|12996.3|192
1582007400000|2020-02-18 06:30:00|12998.1|12997.2|12997.8|12996.1|12999.4|12998.2|12997.3|12996|269
1582007700000|2020-02-18 06:35:00|12997.9|12996.2|12996|12994.3|12998|12996.7|12994.6|12993.7|249
1582008000000|2020-02-18 06:40:00|12995.9|12994.2|12992.9|12991.2|12996|12994.6|12992.3|12990.6|263
1582008300000|2020-02-18 06:45:00|12992.8|12991.1|12990|12988.3|12992.9|12991.9|12988.4|12987.3|255
1582008600000|2020-02-18 06:50:00|12989.7|12988.8|12989.9|12988.2|12991.1|12989.7|12988.8|12987.7|274
1582008900000|2020-02-18 06:55:00|12989.4|12988.5|12987.5|12985.8|12989.9|12988.9|12986.3|12985|375
1582009200000|2020-02-18 07:00:00|12987.6|12985.9|12991.9|12991|12992.3|12991.3|12986.8|12985.2|605
1582009500000|2020-02-18 07:05:00|12991.8|12990.9|12994.7|12993.8|12996.1|12995.2|12991.8|12990.9|499
1582009800000|2020-02-18 07:10:00|12994.8|12993.9|12996.8|12995.9|12998.3|12997.1|12994.1|12993.1|424
1582010100000|2020-02-18 07:15:00|12996.7|12995.8|13001.3|12999.6|13001.3|12999.8|12992|12990.4|664
1582010400000|2020-02-18 07:20:00|13001|13000.1|12998.5|12997.6|13002.8|13001.5|12996.6|12995.5|666
1582010700000|2020-02-18 07:25:00|12998.4|12997.5|12998.5|12997.6|12999.6|12998.3|12993.8|12992.5|707
1582011000000|2020-02-18 07:30:00|12998.4|12997.5|12999.2|12998.3|13002.8|13001.9|12997.7|12996.5|928
1582011300000|2020-02-18 07:35:00|12999.1|12998.2|13000.1|12999.2|13001.6|13000.7|12996.3|12995.1|687
1582011600000|2020-02-18 07:40:00|13000|12999.1|12998.5|12997.6|13000.2|12999.3|12996.5|12995.4|553
1582011900000|2020-02-18 07:45:00|12998.4|12997.5|12995.1|12994.2|12999.2|12998.3|12993.1|12991.9|773
1582012200000|2020-02-18 07:50:00|12995|12994.1|12998.6|12997.7|13000.4|12999.5|12994.1|12993.2|580
1582012500000|2020-02-18 07:55:00|12998.5|12997.6|12998.8|12997.9|13000.4|12999.5|12995.3|12994.4|632
1582012800000|2020-02-18 08:00:00|12998.7|12997.8|12994.5|12993.6|12999.1|12998.2|12993.7|12992.8|861
1582013100000|2020-02-18 08:05:00|12994.4|12993.5|12989.5|12988.6|12994.8|12993.9|12986.2|12985.3|983
1582013400000|2020-02-18 08:10:00|12989.6|12988.7|12976.1|12974.4|12993.4|12992.5|12971.9|12970.2|1664
1582013700000|2020-02-18 08:15:00|12976.2|12974.5|12979|12978.1|12979.7|12978.8|12972.7|12971.8|1097
1582014000000|2020-02-18 08:20:00|12978.9|12978|12986.7|12985.8|12989.2|12988.3|12977.6|12976.7|972
1582014300000|2020-02-18 08:25:00|12986.6|12985.7|12983.4|12982.5|12986.8|12985.9|12981.3|12980.2|819
1582014600000|2020-02-18 08:30:00|12983.5|12982.6|12979.8|12978.1|12984.3|12983.4|12978.1|12977|880
1582014900000|2020-02-18 08:35:00|12979.6|12978.7|12978.4|12977.5|12981|12980.1|12977.2|12976.3|817
1582015200000|2020-02-18 08:40:00|12978.5|12977.6|12977.4|12976.5|12979.3|12978.4|12976.7|12975.7|612
1582015500000|2020-02-18 08:45:00|12977.7|12976|12974.9|12974|12978|12976.8|12971.3|12970.4|839
1582015800000|2020-02-18 08:50:00|12975.5|12974.6|12979.2|12978.3|12981.8|12980.8|12972.6|12971.3|961
1582016100000|2020-02-18 08:55:00|12979.1|12978.2|12978.6|12977.7|12982.6|12981.4|12976.3|12975.3|628
1582016400000|2020-02-18 09:00:00|12978.7|12977.8|12984.8|12983.9|12985|12983.9|12976.7|12975.4|842
1582016700000|2020-02-18 09:05:00|12984.7|12983.8|12994.8|12993.9|12998.9|12997.6|12984.6|12983.7|1386
1582017000000|2020-02-18 09:10:00|12994.9|12994|12992.7|12991.8|12996.4|12995.5|12990.6|12989.4|861
1582017300000|2020-02-18 09:15:00|12992.6|12991.7|12997.3|12996.4|13000.9|12999.6|12992.6|12991.7|1163
1582017600000|2020-02-18 09:20:00|12997.2|12996.3|13000.1|12999.2|13001.1|12999.8|12994.2|12993.3|961
1582017900000|2020-02-18 09:25:00|13000.2|12999.3|12999.7|12997.1|13004.3|13003.4|12998.9|12997.1|794
1582018200000|2020-02-18 09:30:00|12999.4|12997.6|12998.3|12997.4|13001.4|12998.5|12989.7|12988|1090
1582018500000|2020-02-18 09:35:00|12998.4|12997.5|13001.1|13000.2|13002.2|13001.1|12998|12997|723
1582018800000|2020-02-18 09:40:00|13001.2|13000.3|12993.9|12993|13002.3|13001.4|12993.9|12993|763
1582019100000|2020-02-18 09:45:00|12993.8|12992.9|12995.3|12994.4|12999.4|12997.9|12993.7|12992.8|561
1582019400000|2020-02-18 09:50:00|12995.4|12994.5|12992.6|12991.7|12998.2|12997.3|12986.7|12985.4|1203
1582019700000|2020-02-18 09:55:00|12992.4|12991.5|12996.7|12995.8|12997.1|12995.9|12991.5|12990.3|662
1582020000000|2020-02-18 10:00:00|12996.6|12995.7|12995.6|12994.7|12997.4|12996.1|12994.4|12992.9|930
1582020300000|2020-02-18 10:05:00|12995.5|12994.6|12999.6|12998.7|13000.1|12998.9|12995.3|12994.3|935
1582020600000|2020-02-18 10:10:00|12999.7|12998.8|12996.1|12994.4|13000.2|12999.1|12994.1|12992.8|619
1582020900000|2020-02-18 10:15:00|12996.6|12994.9|13016.8|13015.1|13017.7|13016.2|12995.2|12993.8|1058
1582021200000|2020-02-18 10:20:00|13016.9|13015.2|13024.6|13023.7|13028.2|13026.9|13016.9|13015.2|1489
1582021500000|2020-02-18 10:25:00|13025|13023.3|13030.8|13029.9|13035.3|13034.4|13022.4|13021.1|1607
1582021800000|2020-02-18 10:30:00|13030.9|13030|13034.2|13032.5|13037.6|13035.9|13029.8|13028.9|1410
1582022100000|2020-02-18 10:35:00|13034.1|13033.3|13033.9|13032.2|13039.2|13038.3|13032.8|13031.4|1317
1582022400000|2020-02-18 10:40:00|13033.6|13032.7|13034.5|13033.6|13036.9|13036|13031.5|13030.4|940
1582022700000|2020-02-18 10:45:00|13034.6|13033.7|13031.8|13030.9|13036.9|13035.7|13030.1|13028.8|800
1582023000000|2020-02-18 10:50:00|13031.7|13030.8|13035.8|13034.9|13037.4|13035.9|13028.9|13028|954
1582023300000|2020-02-18 10:55:00|13035.9|13035|13029.4|13028.5|13038.4|13037.4|13028.7|13027.8|1021
1582023600000|2020-02-18 11:00:00|13029.5|13028.6|13034.3|13033.4|13035.9|13034.6|13028.8|13027.9|908
1582023900000|2020-02-18 11:05:00|13034.4|13033.5|13038.4|13036.7|13038.9|13037.5|13032.5|13031.6|769
1582024200000|2020-02-18 11:10:00|13038.5|13036.8|13038.2|13037.3|13038.8|13037.5|13035.9|13034.8|656
1582024500000|2020-02-18 11:15:00|13038.3|13037.4|13039.4|13038.5|13040.7|13039.8|13036.5|13035.4|733
1582024800000|2020-02-18 11:20:00|13039.6|13038.7|13036.9|13036|13040.1|13039|13036.9|13036|638
1582025100000|2020-02-18 11:25:00|13036.8|13035.9|13040.1|13039.2|13040.6|13039.7|13036.8|13035.9|707
1582025400000|2020-02-18 11:30:00|13040.2|13039.3|13037.8|13036.9|13041.7|13040.8|13034.2|13033.3|574
1582025700000|2020-02-18 11:35:00|13037.7|13036.8|13039.4|13038.5|13041.6|13040.2|13037.4|13036.5|573
1582026000000|2020-02-18 11:40:00|13039.5|13038.6|13037.6|13036.7|13041.4|13040.5|13037.4|13036.2|614
1582026300000|2020-02-18 11:45:00|13037.7|13036.8|13039.3|13038.4|13041.3|13040.4|13036.6|13035.7|850
1582026600000|2020-02-18 11:50:00|13039.4|13038.5|13044.7|13043.8|13044.9|13043.9|13038.3|13036.9|736
1582026900000|2020-02-18 11:55:00|13044.6|13043.7|13041.3|13040.4|13049.8|13048.6|13039.7|13038.8|963
1582027200000|2020-02-18 12:00:00|13041.2|13040.3|13039.2|13038.3|13042.2|13041.3|13038.4|13037.5|677
1582027500000|2020-02-18 12:05:00|13039.3|13038.4|13039.3|13038.4|13040.6|13039.7|13037.2|13036.3|436
1582027800000|2020-02-18 12:10:00|13039.4|13038.5|13036.8|13035.9|13039.5|13038.6|13035.2|13034.3|706
1582028100000|2020-02-18 12:15:00|13036.7|13035.8|13035.2|13034.3|13038.7|13037.5|13035|13034.1|625
1582028400000|2020-02-18 12:20:00|13035.3|13034.4|13038.3|13036.6|13038.3|13037.1|13033.6|13032.7|599
1582028700000|2020-02-18 12:25:00|13038.2|13036.5|13037.8|13036.9|13040.6|13039.7|13034.7|13033.8|535
1582029000000|2020-02-18 12:30:00|13037.9|13037|13041.8|13040.9|13043.8|13042.9|13037.9|13036.7|768
1582029300000|2020-02-18 12:35:00|13041.7|13040.8|13036.9|13036|13041.9|13041|13034.5|13033.5|812
1582029600000|2020-02-18 12:40:00|13037|13036.1|13038.5|13037.6|13039.3|13038.4|13036.2|13035.3|614
1582029900000|2020-02-18 12:45:00|13038.6|13037.7|13038.5|13037.6|13040.4|13039.5|13036.8|13035.5|703
1582030200000|2020-02-18 12:50:00|13038.3|13037.4|13034.6|13033.7|13038.5|13037.6|13033.9|13033|637
1582030500000|2020-02-18 12:55:00|13034.7|13033.8|13032.7|13031.8|13034.7|13033.8|13032.4|13031.3|631
1582030800000|2020-02-18 13:00:00|13032.6|13031.7|13034|13033.1|13037.2|13036.3|13032.1|13031.2|621
1582031100000|2020-02-18 13:05:00|13034.1|13033.2|13033.4|13032.5|13034.9|13034|13032.4|13031.5|604
1582031400000|2020-02-18 13:10:00|13033.3|13032.4|13032.6|13031.7|13037.1|13036.2|13032.1|13031.2|735
1582031700000|2020-02-18 13:15:00|13032.5|13031.6|13027.2|13026.3|13033.1|13032.2|13026.3|13025.4|637
1582032000000|2020-02-18 13:20:00|13027.1|13026.2|13030.8|13029.9|13032.8|13031.9|13026|13025.1|803
1582032300000|2020-02-18 13:25:00|13030.9|13030|13035.1|13027.9|13035.8|13034.7|13030.8|13027.9|814
1582032600000|2020-02-18 13:30:00|13034.9|13028.9|13032.7|13031.8|13037.5|13036.4|13031.6|13028.9|1162
1582032900000|2020-02-18 13:35:00|13032.6|13031.7|13026.7|13025|13033.2|13031.9|13024.3|13023.4|1497
1582033200000|2020-02-18 13:40:00|13026.8|13025.1|13028.7|13027.8|13029.9|13029|13026|13024.9|978
1582033500000|2020-02-18 13:45:00|13028.6|13027.7|13022.2|13021.3|13029.9|13028.8|13020.8|13019.9|878
1582033800000|2020-02-18 13:50:00|13022.3|13021.4|13027.1|13026.2|13027.4|13026.5|13022.3|13021.4|821
1582034100000|2020-02-18 13:55:00|13026.8|13025.9|13026.7|13025.8|13029|13028.1|13025.5|13024.6|750
1582034400000|2020-02-18 14:00:00|13026.8|13025.9|13022.9|13022|13027.2|13026.3|13022.5|13021.6|619
1582034700000|2020-02-18 14:05:00|13022.8|13021.9|13019.4|13018.5|13024.5|13023.6|13018.4|13017.5|636
1582035000000|2020-02-18 14:10:00|13019.5|13018.6|13022.1|13021.2|13022.6|13021.7|13017.5|13016.6|752
1582035300000|2020-02-18 14:15:00|13022.2|13021.3|13019.9|13019|13023|13022.1|13017.3|13015.9|799
1582035600000|2020-02-18 14:20:00|13020|13019.1|13023.2|13022.3|13024.4|13023.3|13019|13018.1|854
1582035900000|2020-02-18 14:25:00|13023.1|13022.2|13030.1|13029.2|13030.4|13029.5|13022.4|13021.5|722
1582036200000|2020-02-18 14:30:00|13030|13029.1|13030.2|13029.3|13032.4|13031.5|13029.3|13028.4|836
1582036500000|2020-02-18 14:35:00|13030.3|13029.4|13024.5|13023.6|13031.7|13030.8|13023.6|13022.7|885
1582036800000|2020-02-18 14:40:00|13024.4|13023.5|13025|13023.3|13025.4|13024.5|13023|13022.1|803
1582037100000|2020-02-18 14:45:00|13025.1|13023.4|13023.1|13022.2|13025.8|13024.5|13021.1|13020.2|627
1582037400000|2020-02-18 14:50:00|13022.9|13022|13021.9|13021|13025.2|13024.3|13020|13019.1|703
1582037700000|2020-02-18 14:55:00|13021.8|13020.9|13026.9|13025.2|13027.3|13026.4|13020.6|13019.7|614
1582038000000|2020-02-18 15:00:00|13027|13025.3|13027.4|13026.5|13029.6|13028.7|13025.3|13024.2|827
1582038300000|2020-02-18 15:05:00|13027.5|13026.6|13031.8|13030.9|13033.2|13032.3|13027.5|13026.6|873
1582038600000|2020-02-18 15:10:00|13031.7|13030.8|13029.7|13028.8|13032.4|13031.5|13029.6|13028.7|649
1582038900000|2020-02-18 15:15:00|13029.5|13028.6|13028.2|13027.3|13030.4|13029.5|13026.6|13025.7|523
1582039200000|2020-02-18 15:20:00|13028.3|13027.4|13025.8|13024.9|13028.3|13027.4|13024.3|13023.4|612
1582039500000|2020-02-18 15:25:00|13025.6|13024.7|13019.9|13019|13026.5|13025.6|13019.5|13018.6|734
1582039800000|2020-02-18 15:30:00|13020|13019.1|13023.4|13022.5|13023.5|13022.6|13017.6|13016.7|720
1582040100000|2020-02-18 15:35:00|13023.5|13022.6|13024.3|13023.4|13024.7|13023.8|13021.4|13020.5|536
1582040400000|2020-02-18 15:40:00|13024.4|13023.5|13023.1|13022.2|13024.5|13023.6|13020.2|13019.3|542
1582040700000|2020-02-18 15:45:00|13023|13022.1|13027.9|13027|13028.4|13027.5|13021.3|13020.4|716
1582041000000|2020-02-18 15:50:00|13027.8|13026.9|13031.2|13030.3|13031.2|13030.3|13025|13024.1|691
1582041300000|2020-02-18 15:55:00|13031.3|13030.4|13036.5|13035.6|13042.5|13041.6|13031.1|13030.2|1636
1582041600000|2020-02-18 16:00:00|13036.6|13035.7|13033.3|13032.4|13038.1|13037.2|13032.8|13031.9|909
1582041900000|2020-02-18 16:05:00|13033.2|13032.3|13027.3|13026.4|13034.4|13033.5|13027.2|13026.3|669
1582042200000|2020-02-18 16:10:00|13027.4|13026.5|13023|13022.1|13028.4|13027.4|13022.8|13021.9|529
1582042500000|2020-02-18 16:15:00|13023.1|13022.2|13022.5|13021.6|13023.7|13022.8|13019.9|13019|754
1582042800000|2020-02-18 16:20:00|13022.6|13021.7|13028.4|13027.5|13028.8|13027.9|13021.8|13020.9|710
1582043100000|2020-02-18 16:25:00|13028.6|13027.7|13024.6|13023.7|13028.9|13028|13023.6|13022.7|610
1582043400000|2020-02-18 16:30:00|13024.5|13023.6|13021.6|13020.7|13024.5|13023.6|13021|13020.1|521
1582043700000|2020-02-18 16:35:00|13021.5|13020.6|13017.2|13016.3|13022.7|13021.8|13016.6|13015.7|658
1582044000000|2020-02-18 16:40:00|13017.1|13016.2|13016.2|13015.3|13017.9|13017|13015.5|13014.6|409
1582044300000|2020-02-18 16:45:00|13016.1|13015.2|13014.3|13013.4|13016.3|13015.4|13013.2|13012.3|482
1582044600000|2020-02-18 16:50:00|13014.2|13013.3|13016.6|13015.7|13018.9|13018|13014|13013.1|421
1582044900000|2020-02-18 16:55:00|13016.7|13015.8|13017.5|13016.6|13019.4|13018.5|13015.2|13014.3|577
1582045200000|2020-02-18 17:00:00|13017.4|13016.5|13009|13008.1|13017.5|13016.6|13008.6|13007.3|657
1582045500000|2020-02-18 17:05:00|13008.9|13008|13004.6|13003.7|13010.2|13009.3|13004.4|13003.5|630
1582045800000|2020-02-18 17:10:00|13004.7|13003.8|13005.6|13004.7|13006.7|13005.8|13004.2|13003.3|522
1582046100000|2020-02-18 17:15:00|13005.7|13004.8|13008.9|13008|13009.3|13008.4|13004.5|13003.6|479
1582046400000|2020-02-18 17:20:00|13009|13008.1|13010|13009.1|13010.3|13009.4|13007.5|13006.6|518
1582046700000|2020-02-18 17:25:00|13010.1|13009.2|13008.2|13007.3|13010.4|13009.5|13007.9|13007|552
1582047000000|2020-02-18 17:30:00|13008.1|13007.2|13005.8|13004.9|13008.1|13007.2|13003.7|13002.8|498
1582047300000|2020-02-18 17:35:00|13005.9|13005|13004.7|13003.8|13006.3|13005.4|13002.4|13001.5|581
1582047600000|2020-02-18 17:40:00|13004.6|13003.7|13004.2|13003.3|13004.9|13004|13003.1|13002.2|462
1582047900000|2020-02-18 17:45:00|13004.1|13003.2|13004.1|13003.2|13005.1|13004.2|13003.1|13002.2|488
1582048200000|2020-02-18 17:50:00|13004|13003.1|13001.9|13001|13004.6|13003.7|13001.4|13000.5|474
1582048500000|2020-02-18 17:55:00|13001.8|13000.9|13004.4|13003.5|13004.6|13003.7|13000.5|12999.6|480
1582048800000|2020-02-18 18:00:00|13004.5|13003.6|13002.2|13001.3|13004.8|13003.7|13001.8|13000.9|463
1582049100000|2020-02-18 18:05:00|13002.1|13001.2|13001.3|13000.4|13003.6|13002.7|13001.1|13000.2|408
1582049400000|2020-02-18 18:10:00|13001.2|13000.3|13002.4|13001.5|13004.2|13003.3|13001.1|13000.2|415
1582049700000|2020-02-18 18:15:00|13002.2|13001.3|13000.9|13000|13002.3|13001.4|13000.4|12999.5|433
1582050000000|2020-02-18 18:20:00|13001|13000.1|13002.5|13001.6|13003.6|13002.7|13000.7|12999.8|303
1582050300000|2020-02-18 18:25:00|13002.4|13001.5|13001.1|13000.2|13002.7|13001.8|13000.4|12999.5|342
1582050600000|2020-02-18 18:30:00|13001|13000.1|12999.6|12998.7|13001.1|13000.2|12999.5|12998.6|209
1582050900000|2020-02-18 18:35:00|12999.8|12998.9|12998.5|12997.6|13000.6|12999.7|12997.7|12996.8|264
1582051200000|2020-02-18 18:40:00|12998.6|12997.7|12999.9|12999|13000|12999.1|12998.1|12997.2|243
1582051500000|2020-02-18 18:45:00|12999.7|12998.8|12997.8|12996.9|12999.8|12998.9|12997.5|12996.6|229
1582051800000|2020-02-18 18:50:00|12997.9|12997|12997.2|12996.3|12998.3|12997.4|12996.2|12995.3|265
1582052100000|2020-02-18 18:55:00|12997.3|12996.4|12997.5|12996.6|12997.8|12996.9|12995.7|12994.8|310
1582052400000|2020-02-18 19:00:00|12997.4|12996.5|12997.6|12996.7|12999.4|12998.5|12996.4|12995.5|326
1582052700000|2020-02-18 19:05:00|12997.5|12996.6|12999.7|12998.8|13000.5|12999.6|12996.7|12995.8|298
1582053000000|2020-02-18 19:10:00|12999.8|12998.9|13000.5|12999.6|13000.8|12999.9|12999.2|12998.3|251
1582053300000|2020-02-18 19:15:00|13000.6|12999.7|12998.8|12997.9|13002.5|13001.6|12998.6|12997.7|342
1582053600000|2020-02-18 19:20:00|12998.9|12998|12999.3|12998.4|12999.5|12998.6|12997.6|12996.7|307
1582053900000|2020-02-18 19:25:00|12999.2|12998.3|13000.1|12999.2|13001.7|13000.8|12999.1|12998.2|334
1582054200000|2020-02-18 19:30:00|13000.2|12999.3|13000.1|12999.2|13000.7|12999.8|12999|12998.1|250
1582054500000|2020-02-18 19:35:00|13000.2|12999.3|12998.9|12998|13001.3|13000.4|12998.9|12998|318
1582054800000|2020-02-18 19:40:00|12999|12998.1|12997.9|12997|12999.7|12998.8|12997.3|12996.4|371
1582055100000|2020-02-18 19:45:00|12997.8|12996.9|12997.9|12997|12998.3|12997.3|12996.2|12995.3|312
1582055400000|2020-02-18 19:50:00|12998|12997.1|13000.6|12999.7|13000.8|12999.9|12997.9|12996.9|272
1582055700000|2020-02-18 19:55:00|13000.5|12999.6|12999.7|12998.8|13000.8|12999.9|12999.4|12998.5|278
1582056000000|2020-02-18 20:00:00|12999.8|12998.9|13000.5|12999.6|13000.7|12999.8|12998.4|12997.5|273
1582056300000|2020-02-18 20:05:00|13000.4|12999.5|12999.4|12998.5|13000.7|12999.8|12998.4|12997.5|226
1582056600000|2020-02-18 20:10:00|12999.3|12998.4|12997.4|12996.5|12999.6|12998.7|12997.4|12996.5|258
1582056900000|2020-02-18 20:15:00|12997.5|12996.6|12997.1|12996.2|12998|12997.1|12996.5|12995.6|204
1582057200000|2020-02-18 20:20:00|12997.2|12996.3|12998.1|12997.2|12998.2|12997.3|12996.5|12995.6|270
1582057500000|2020-02-18 20:25:00|12997.8|12996.9|12998.4|12997.5|12998.6|12997.7|12997.3|12996.4|227
1582057800000|2020-02-18 20:30:00|12998.5|12997.6|12998.5|12997.6|12999.8|12998.9|12997.8|12996.9|219
1582058100000|2020-02-18 20:35:00|12998.6|12997.7|13000.8|12999.9|13000.9|13000|12998.2|12997.3|232
1582058400000|2020-02-18 20:40:00|13000.7|12999.8|12999.6|12998.7|13000.7|12999.8|12998.4|12997.5|265
1582058700000|2020-02-18 20:45:00|12999.5|12998.6|12999.8|12998.9|13000.8|12999.9|12999.4|12998.5|220
1582059000000|2020-02-18 20:50:00|12999.7|12998.8|12999.7|12998.8|13000.8|12999.9|12999.5|12998.2|221
1582059300000|2020-02-18 20:55:00|12999.6|12998.7|13000.7|12999.8|13001.6|13000.7|12998.8|12997.9|412
1582059600000|2020-02-18 21:00:00|13000.6|12999.7|13001.6|13000.7|13002.5|13001.6|13000.5|12999.6|193
1582059900000|2020-02-18 21:05:00|13001.7|13000.8|13002.5|13001.6|13002.9|13001.9|13001.7|13000.8|167
1582060200000|2020-02-18 21:10:00|13002.6|13001.7|13001.4|13000.5|13002.6|13001.7|13000.2|12999.3|149
1582060500000|2020-02-18 21:15:00|13001.5|13000.6|13001.5|13000.6|13001.9|13000.7|13000.7|12999.8|110
1582060800000|2020-02-18 21:20:00|13001.6|13000.7|13002.6|13001.7|13002.7|13001.8|13001.5|13000.6|84
1582061100000|2020-02-18 21:25:00|13002.5|13001.6|13001.5|13000.6|13002.6|13001.7|13001.2|13000.3|133
1582061400000|2020-02-18 21:30:00|13001.6|13000.7|13001.3|12999.6|13002|13000.7|13000.7|12999.3|161
1582061700000|2020-02-18 21:35:00|13000.9|13000|13000.7|12999|13001.9|13000.4|12999.8|12998.1|249
1582062000000|2020-02-18 21:40:00|13000.6|12998.9|12998.8|12997.9|13000.9|12999.2|12998.7|12997.3|109
1582062300000|2020-02-18 21:45:00|12998.9|12998|12999.2|12997.5|12999.8|12998.2|12998.6|12996.9|192
1582062600000|2020-02-18 21:50:00|12998.7|12997.8|13000.2|12998.5|13000.3|12998.6|12998.5|12997.2|215
1582062900000|2020-02-18 21:55:00|13000.1|12998.4|12999|12995.7|13002.1|13000|12997|12994.8|499
1582063200000|2020-02-18 22:00:00|12998.8|12995.4|12999.8|12996.5|13001.3|12996.6|12998.7|12995.2|36
1582063500000|2020-02-18 22:05:00|12999.7|12995.8|13000.7|12996|13001.7|12997.7|12999.3|12995.2|96
1582063800000|2020-02-18 22:10:00|13000.9|12996.1|13002|12997.4|13003.2|12999.1|13000.3|12995.9|220
1582064100000|2020-02-18 22:15:00|13001.5|12997.5|13002.1|12998|13003.9|12999.2|12999.6|12996|201
1582064400000|2020-02-18 22:20:00|13001|12998.5|13002.2|12998.9|13004.2|12999.4|13000.5|12996.1|280
1582064700000|2020-02-18 22:25:00|13002.3|12997.6|13001.9|12997.8|13004.3|12999.4|13001.1|12996.9|504
1582065000000|2020-02-18 22:30:00|13002.6|12997.5|13001.1|12997.1|13003.1|12998.7|13000.7|12996.8|338
1582065300000|2020-02-18 22:35:00|13001.3|12997.2|13001.5|12997.8|13004.2|12999|13000.7|12996.6|538
1582065600000|2020-02-18 22:40:00|13001.4|12998|13001.8|12997.6|13005.8|12999.4|13001.4|12997.2|415
1582065900000|2020-02-18 22:45:00|13002.3|12997.4|13002|12997.1|13004.1|12999|13001|12996.8|461
1582066200000|2020-02-18 22:50:00|13001.9|12997.3|13002.3|12998|13004.3|12999.3|13001.3|12996.8|352
1582066500000|2020-02-18 22:55:00|13002.2|12997.9|13002.2|12998.5|13005|12998.9|13001.9|12997.5|506
1582066800000|2020-02-18 23:00:00|13002.6|12998.1|13001.3|12998.5|13004|12999.3|13001|12997.4|1228
1582067100000|2020-02-18 23:05:00|13001.4|12998.6|13000.9|12998.8|13004.1|13001.4|13000.2|12997.4|1345
1582067400000|2020-02-18 23:10:00|13001.7|12998.6|13000.4|12997.8|13003.9|13000.2|13000.2|12997|789
1582067700000|2020-02-18 23:15:00|13001.9|12997.1|13001.4|12998.8|13002.5|12999.1|13000.4|12996.5|744
1582068000000|2020-02-18 23:20:00|13001.2|12998.7|13001.8|12999.7|13002.5|12999.9|13001.1|12998.3|420
1582068300000|2020-02-18 23:25:00|13001.7|12998.9|13002.5|13000.8|13003|13001.3|13001.4|12998.9|304
1582068600000|2020-02-18 23:30:00|13002.4|13000.7|13002.4|13000.7|13002.8|13001.1|13001.9|13000.2|151
1582068900000|2020-02-18 23:35:00|13002.6|13000.9|13004.3|13002.6|13004.5|13002.8|13002.2|13000.5|207
1582069200000|2020-02-18 23:40:00|13004.2|13002.5|13005.1|13003.4|13006.2|13004.5|13004.2|13002.5|176
1582069500000|2020-02-18 23:45:00|13005|13003.3|13004.4|13002.7|13005.1|13003.5|13004|13002.3|305
1582069800000|2020-02-18 23:50:00|13004.3|13002.6|13001.3|12999.6|13004.7|13003|13000.3|12998.9|337
1582070100000|2020-02-18 23:55:00|13001.2|12999.5|13000.2|12998.5|13001.2|12999.7|12998.9|12997.2|196
1582070400000|2020-02-19 00:00:00|13000.4|12998.7|13000.2|12998.5|13000.7|12999.4|12999.4|12997.7|215
1582070700000|2020-02-19 00:05:00|13000.3|12998.6|13000.2|12998.5|13000.7|12999.3|12999.6|12998.2|187
1582071000000|2020-02-19 00:10:00|13000.3|12998.6|13001.3|12999.6|13001.4|12999.9|13000.2|12998.5|240
1582071300000|2020-02-19 00:15:00|13001.4|12999.7|12999.2|12997.5|13001.4|13000.1|12998.6|12997.4|190
1582071600000|2020-02-19 00:20:00|12998.8|12997.9|12999.9|12999|13000.4|12999.3|12998.8|12997.4|146
1582071900000|2020-02-19 00:25:00|12999.8|12998.9|13002.3|13000.6|13002.4|13000.9|12999.7|12998.6|184
1582072200000|2020-02-19 00:30:00|13002.2|13000.5|13002.2|13000.5|13002.6|13001.4|13001.8|13000.2|127
1582072500000|2020-02-19 00:35:00|13002.1|13000.4|13002.1|13000.4|13002.1|13000.9|13000.7|12999.4|180
1582072800000|2020-02-19 00:40:00|13002|13000.3|13002|13000.3|13002.4|13001.2|13001.2|12999.8|160
1582073100000|2020-02-19 00:45:00|13001.6|13000.7|12999.4|12997.7|13002.1|13000.8|12999|12997.6|289
1582073400000|2020-02-19 00:50:00|12999.3|12997.6|12998.8|12997.9|13000.5|12999.3|12997.9|12996.5|464
1582073700000|2020-02-19 00:55:00|12998.9|12998|13001.4|12999.7|13001.9|13000.6|12998.7|12997.4|385
1582074000000|2020-02-19 01:00:00|13001.5|12999.8|13000.9|13000|13002.7|13001.7|13000.7|12999.4|249
1582074300000|2020-02-19 01:05:00|13000.8|12999.9|13000.9|13000|13001.8|13000.4|13000.7|12999.4|193
1582074600000|2020-02-19 01:10:00|13000.8|12999.9|13001.4|12999.7|13002.2|13001|13000.7|12999.6|267
1582074900000|2020-02-19 01:15:00|13001.3|12999.6|13002.2|13000.5|13002.5|13001|13000.6|12999.3|337
1582075200000|2020-02-19 01:20:00|13002.1|13000.4|13002.9|13001.2|13003.4|13002|13001.7|13000.4|163
1582075500000|2020-02-19 01:25:00|13002.8|13001.1|13002.9|13002|13004.4|13003|13002.1|13000.8|337
1582075800000|2020-02-19 01:30:00|13003.3|13001.6|13001.3|13000.4|13003.6|13002.2|13001.3|13000|275
1582076100000|2020-02-19 01:35:00|13001.4|13000.5|13001.2|12999.5|13002.5|13001|13000.8|12999.4|357
1582076400000|2020-02-19 01:40:00|13001.3|12999.6|13001.3|12999.6|13001.6|13000.3|12999.2|12997.8|358
1582076700000|2020-02-19 01:45:00|13001.2|12999.5|13001.6|12999.9|13001.8|13000.4|13000.1|12998.6|283
1582077000000|2020-02-19 01:50:00|13001.5|12999.8|13002.3|13000.6|13002.4|13001|13000.8|12999.7|307
1582077300000|2020-02-19 01:55:00|13002.2|13000.5|13002.2|13000.5|13004.2|13002.6|13001.7|13000.2|385
1582077600000|2020-02-19 02:00:00|13002.3|13000.6|13001.3|12999.6|13003.5|13001.8|13000.9|12999.5|384
1582077900000|2020-02-19 02:05:00|13001.4|12999.7|13002.5|13000.8|13002.9|13001.5|13000.8|12999.5|352
1582078200000|2020-02-19 02:10:00|13002.4|13000.7|13002.4|13001.5|13003.4|13002.2|13001.8|13000.5|199
1582078500000|2020-02-19 02:15:00|13002.3|13001.4|13001|13000.1|13003.1|13001.8|13000.4|12999|362
1582078800000|2020-02-19 02:20:00|13000.9|13000|13000.8|12999.9|13001.7|13000.2|13000.7|12999.3|171
1582079100000|2020-02-19 02:25:00|13000.7|12999.8|12999.7|12998.8|13001.4|13000.2|12999.5|12998.4|201
1582079400000|2020-02-19 02:30:00|12999.8|12998.9|12999.1|12997.4|13000.8|12999.6|12998.2|12996.8|263
1582079700000|2020-02-19 02:35:00|12999.2|12997.5|12998|12996.3|12999.8|12998.5|12996.8|12995.7|364
1582080000000|2020-02-19 02:40:00|12997.9|12996.2|12998.1|12996.4|12998.4|12997.1|12997|12995.6|269
1582080300000|2020-02-19 02:45:00|12998.2|12996.5|12997.4|12995.7|12999.7|12998.3|12997|12995.6|224
1582080600000|2020-02-19 02:50:00|12997.3|12995.6|12998.1|12996.4|12998.2|12996.9|12996.5|12995.2|172
1582080900000|2020-02-19 02:55:00|12997.9|12996.2|12997.9|12997|13000.3|12999|12997.4|12996.1|272
1582081200000|2020-02-19 03:00:00|12998.1|12997.2|12998|12997.1|12998.8|12997.5|12997|12995.5|238
1582081500000|2020-02-19 03:05:00|12998.4|12996.7|12998|12996.3|12998.4|12997.1|12997.3|12995.9|156
1582081800000|2020-02-19 03:10:00|12997.9|12996.2|12998.3|12996.6|12998.9|12997.4|12996.9|12995.6|233
1582082100000|2020-02-19 03:15:00|12998.4|12996.7|12999.2|12998.3|13000.5|12999.3|12997.9|12996.6|318
1582082400000|2020-02-19 03:20:00|12999.6|12997.9|12999.3|12998.4|13000|12998.7|12998.5|12997.2|192
1582082700000|2020-02-19 03:25:00|12999.2|12998.3|12999.2|12997.5|12999.6|12998.3|12998.6|12997.3|191
1582083000000|2020-02-19 03:30:00|12999.3|12997.6|13000|12999.1|13000.7|12999.3|12998.8|12997.5|255
1582083300000|2020-02-19 03:35:00|12999.9|12999|12999.2|12997.5|13000.5|12999.2|12998.8|12997.5|136
1582083600000|2020-02-19 03:40:00|12999.3|12997.6|12999.3|12997.6|13000.2|12999.2|12998.9|12997.5|181
1582083900000|2020-02-19 03:45:00|12999|12998.1|12999.1|12998.2|12999.4|12998.4|12998.9|12997.6|91
1582084200000|2020-02-19 03:50:00|12999|12998.1|13000.2|12998.5|13000.8|12999.7|12999|12998.1|126
1582084500000|2020-02-19 03:55:00|13000.1|12998.4|12999.3|12997.6|13000.1|12998.6|12998.8|12997.5|211
1582084800000|2020-02-19 04:00:00|12999.2|12997.5|12998.9|12998|12999.4|12998.2|12998.5|12997.1|109
1582085100000|2020-02-19 04:05:00|12998.8|12997.9|13000.8|12999.9|13001.4|12999.9|12998.8|12997.5|134
1582085400000|2020-02-19 04:10:00|13000.9|13000|13000.7|12999.8|13001.5|13000.1|13000.6|12999.2|90
1582085700000|2020-02-19 04:15:00|13000.6|12999.7|12999.1|12998.2|13000.7|12999.8|12998.8|12997.6|158
1582086000000|2020-02-19 04:20:00|12999|12998.1|13000.2|12999.3|13000.6|12999.4|12998.8|12997.5|128
1582086300000|2020-02-19 04:25:00|13000.3|12999.4|13002|13000.3|13002.1|13000.6|13000.3|12998.9|102
1582086600000|2020-02-19 04:30:00|13002.1|13000.4|13001.5|12999.8|13002.4|13001.2|13001|12999.5|133
1582086900000|2020-02-19 04:35:00|13001.4|12999.7|13000.8|12999.1|13002.2|13000.7|13000.3|12999|180
1582087200000|2020-02-19 04:40:00|13000.6|12998.9|13000.8|12999.1|13001.1|12999.8|13000.2|12998.8|118
1582087500000|2020-02-19 04:45:00|13000.7|12999|13001.2|12999.5|13001.4|13000.2|12999.8|12998.5|155
1582087800000|2020-02-19 04:50:00|13001.1|12999.4|13000.7|12999|13001.5|13000.1|12999.8|12998.7|132
1582088100000|2020-02-19 04:55:00|13000.6|12998.9|13001.7|13000.8|13002.2|13000.9|13000.6|12998.9|152
1582088400000|2020-02-19 05:00:00|13001.8|13000.9|13002.1|13001.2|13002.4|13001.2|13001.7|13000.5|113
1582088700000|2020-02-19 05:05:00|13002|13001.1|13002.7|13001.8|13003.3|13001.9|13001.1|12999.6|243
1582089000000|2020-02-19 05:10:00|13002.8|13001.9|13002.2|13000.5|13003.1|13001.9|13001.4|13000|234
1582089300000|2020-02-19 05:15:00|13002.4|13000.7|13001.3|12999.6|13002.4|13001.2|12999.9|12998.6|192
1582089600000|2020-02-19 05:20:00|13001.2|12999.5|13001.4|12999.7|13001.8|13000.2|13000.8|12999.5|89
1582089900000|2020-02-19 05:25:00|13001.5|12999.8|13001.3|12999.6|13001.5|13000.2|13000.6|12999.3|89
1582090200000|2020-02-19 05:30:00|13001.2|12999.5|13001.3|12999.6|13001.7|13000.4|13000.8|12999.4|105
1582090500000|2020-02-19 05:35:00|13001.4|12999.7|13001.1|12999.4|13001.8|13000.4|13000.3|12998.6|117
1582090800000|2020-02-19 05:40:00|13001.2|12999.5|13001.2|12999.5|13001.4|13000|13000.6|12999.1|84
1582091100000|2020-02-19 05:45:00|13000.9|13000|13001|13000.1|13001.4|13000.1|13000.6|12999.1|116
1582091400000|2020-02-19 05:50:00|13000.9|13000|12997.6|12996.7|13001.6|13000.5|12996.7|12995.4|244
1582091700000|2020-02-19 05:55:00|12997.5|12996.6|13000|12999.1|13000.3|12999.2|12997.3|12996.1|244
1582092000000|2020-02-19 06:00:00|12999.9|12999|12997.2|12995.5|12999.9|12999|12996.9|12995.5|222
1582092300000|2020-02-19 06:05:00|12997.3|12995.6|12996.7|12995.8|12997.3|12996.1|12996.5|12995.3|118
1582092600000|2020-02-19 06:10:00|12996.8|12995.9|12992.6|12990.9|12996.9|12996|12987.8|12986.9|460
1582092900000|2020-02-19 06:15:00|12992.5|12990.8|12991.7|12990|12994|12992.7|12989.7|12988.3|362
1582093200000|2020-02-19 06:20:00|12991.6|12989.9|12992.7|12991.8|12993.1|12991.9|12990.1|12988.6|300
1582093500000|2020-02-19 06:25:00|12992.8|12991.9|12995|12993.3|12995|12993.8|12992.8|12991.6|248
1582093800000|2020-02-19 06:30:00|12994.9|12993.2|12993.2|12991.5|12997|12995.6|12992.7|12991.3|400
1582094100000|2020-02-19 06:35:00|12992.8|12991.9|12993.4|12991.7|12993.8|12992.4|12992.8|12991.4|226
1582094400000|2020-02-19 06:40:00|12993.5|12991.8|12994.9|12994|12995|12994.1|12992.8|12991.4|320
1582094700000|2020-02-19 06:45:00|12995.3|12993.6|12995.6|12993.9|12996.2|12995|12994.6|12993.5|258
1582095000000|2020-02-19 06:50:00|12995.7|12994|12994.6|12992.9|12995.8|12994.4|12993.9|12992.6|212
1582095300000|2020-02-19 06:55:00|12994.3|12993.4|12995.9|12994.2|12996.1|12994.7|12994|12992.6|277
1582095600000|2020-02-19 07:00:00|12996|12994.3|12995.5|12994.6|12996.8|12995.3|12991.1|12990.2|561
1582095900000|2020-02-19 07:05:00|12995.4|12994.5|12999.8|12998.9|13000.5|12999.2|12994.7|12993.5|493
1582096200000|2020-02-19 07:10:00|12999.7|12998.8|13002.2|13001.3|13003.5|13002.3|12998|12996.7|390
1582096500000|2020-02-19 07:15:00|13002.1|13001.2|12997|12996.1|13002.5|13001.3|12996.8|12995.9|443
1582096800000|2020-02-19 07:20:00|12996.9|12996|12997.8|12996.1|12998.2|12997.1|12995.6|12994.4|542
1582097100000|2020-02-19 07:25:00|12997.9|12996.2|12996|12995.1|12998|12996.7|12991.7|12990.8|797
1582097400000|2020-02-19 07:30:00|12995.9|12995|12997.8|12996.9|12999.8|12998.7|12994.6|12993.7|554
1582097700000|2020-02-19 07:35:00|12998|12997.1|12993.7|12992.8|12998.5|12997.2|12992.5|12991.4|507
1582098000000|2020-02-19 07:40:00|12993.6|12992.7|13001|13000.1|13001.3|13000.4|12993.6|12992.7|450
1582098300000|2020-02-19 07:45:00|13000.9|13000|13000|12999.1|13001.3|13000.3|12996.7|12995.6|591
1582098600000|2020-02-19 07:50:00|13000.1|12999.2|13005|13004.1|13006.3|13005.2|12999|12997.9|670
1582098900000|2020-02-19 07:55:00|13005.2|13004.3|13006.8|13005.9|13012.2|13011.3|13005.2|13003.9|764
1582099200000|2020-02-19 08:00:00|13006.7|13005.8|13001.2|13000.3|13007.2|13006.3|12999.7|12998.8|950
1582099500000|2020-02-19 08:05:00|13001.1|13000.2|13002.9|13002|13005.1|13004.2|13000|12999.1|588
1582099800000|2020-02-19 08:10:00|13003|13002.1|13002.3|13001.4|13004.9|13004|13000.7|12999.5|563
1582100100000|2020-02-19 08:15:00|13002.2|13001.3|13006|13005.1|13006|13005.1|13000.4|12999.1|507
1582100400000|2020-02-19 08:20:00|13006.1|13005.2|13008.9|13008|13009.3|13008.4|13004.9|13004|489
1582100700000|2020-02-19 08:25:00|13009|13008.1|13015|13014.1|13019.4|13018.3|13004|13003.1|1057
1582101000000|2020-02-19 08:30:00|13014.9|13014|13008.1|13007.2|13015.2|13014.3|13007.4|13006.5|1080
1582101300000|2020-02-19 08:35:00|13008|13007.1|13004.9|13004|13008.3|13007.3|13004.8|13003.9|681
1582101600000|2020-02-19 08:40:00|13004.8|13003.9|13001.6|13000.7|13006|13004.6|13001.5|13000.4|819
1582101900000|2020-02-19 08:45:00|13001.7|13000.8|13004.9|13004|13007.7|13006.8|13001.4|13000.1|808
1582102200000|2020-02-19 08:50:00|13005|13004.1|13000.7|12999.8|13007.7|13006.8|13000.1|12999.1|514
1582102500000|2020-02-19 08:55:00|13000.8|12999.9|12994.9|12994|13002.2|13001.1|12993.3|12992|864
1582102800000|2020-02-19 09:00:00|12995|12994.1|12991.9|12991|12998.1|12996.8|12990.6|12989.6|920
1582103100000|2020-02-19 09:05:00|12992.3|12990.6|12984.2|12983.3|12994.7|12993.5|12984.2|12983.2|828
1582103400000|2020-02-19 09:10:00|12983.7|12982.8|12985.5|12983.8|12987.5|12986.1|12979.8|12978.1|1098
1582103700000|2020-02-19 09:15:00|12985.4|12983.7|12978|12977.1|12985.4|12984.2|12975.7|12974.5|1103
1582104000000|2020-02-19 09:20:00|12977.9|12977|12985|12984.1|12986.1|12985.2|12975.1|12973.9|1012
1582104300000|2020-02-19 09:25:00|12984.9|12984|12990.2|12983.5|12991.7|12990.1|12983.8|12982.1|978
1582104600000|2020-02-19 09:30:00|12989.9|12983.2|13014.3|13012.6|13016.2|13014.6|12989.9|12983.2|1964
1582104900000|2020-02-19 09:35:00|13014.4|13012.7|13017.9|13017|13024.2|13023|13014.1|13012.4|1388
1582105200000|2020-02-19 09:40:00|13018.2|13017.3|13013.7|13012.8|13023.2|13022.3|13013.7|13012.8|1142
1582105500000|2020-02-19 09:45:00|13014|13013.1|13014.9|13014|13022.2|13021|13012.6|13011.4|926
1582105800000|2020-02-19 09:50:00|13015.2|13013.5|13007.5|13006.6|13016.2|13015.3|13006.8|13005.8|788
1582106100000|2020-02-19 09:55:00|13007.6|13006.7|13007.5|13006.6|13009.8|13008.5|13003.7|13002.8|648
1582106400000|2020-02-19 10:00:00|13007.1|13006.2|13002.9|13002|13010.4|13009.5|13001.8|13000.9|719
1582106700000|2020-02-19 10:05:00|13003|13002.1|13002.6|13001.7|13005|13004.1|12999.9|12999|609
1582107000000|2020-02-19 10:10:00|13002.7|13001.8|12990.5|12988.8|13002.7|13001.8|12988.8|12987.4|928
1582107300000|2020-02-19 10:15:00|12990.6|12988.9|12991.1|12990.2|12991.5|12990.3|12985.9|12985|662
1582107600000|2020-02-19 10:20:00|12991|12990.1|12985.2|12984.3|12992.9|12992|12981.2|12980.2|913
1582107900000|2020-02-19 10:25:00|12985.1|12984.2|12982.9|12982|12986.5|12985.3|12979.2|12978.1|849
1582108200000|2020-02-19 10:30:00|12983|12982.1|12974.8|12973.9|12983.5|12982.6|12973.9|12972.6|767
1582108500000|2020-02-19 10:35:00|12974.9|12974|12984.2|12983.3|12986.1|12984.9|12974.8|12973.9|844
1582108800000|2020-02-19 10:40:00|12984.3|12983.4|12986.2|12985.3|12988.1|12987.2|12982.9|12982|679
1582109100000|2020-02-19 10:45:00|12986.3|12985.4|12984|12983.1|12988.5|12987.5|12982.8|12981.5|599
1582109400000|2020-02-19 10:50:00|12984.4|12983.5|12984.1|12983.2|12986.4|12985.2|12982.2|12980.8|771
1582109700000|2020-02-19 10:55:00|12984.2|12983.3|12982|12981.1|12986.6|12985.7|12981.8|12980.9|622
1582110000000|2020-02-19 11:00:00|12982.1|12981.2|12983.2|12982.3|12987.4|12985.9|12981.2|12979.8|780
1582110300000|2020-02-19 11:05:00|12983.1|12982.2|12979.8|12978.9|12985.8|12984.5|12977.8|12976.6|821
1582110600000|2020-02-19 11:10:00|12980.1|12979.2|12980.7|12979.8|12982.9|12981.7|12976|12975.1|884
1582110900000|2020-02-19 11:15:00|12980.8|12979.9|12981.8|12980.9|12985|12983.7|12978.7|12977.8|740
1582111200000|2020-02-19 11:20:00|12981.7|12980.8|12980.7|12979.8|12984.1|12982.8|12980.4|12979.4|538
1582111500000|2020-02-19 11:25:00|12980.6|12979.7|12978.4|12976.7|12982.2|12981|12976.7|12975.5|596
1582111800000|2020-02-19 11:30:00|12978.3|12976.6|12975.9|12975|12980.2|12979|12975.9|12974.7|624
1582112100000|2020-02-19 11:35:00|12976|12975.1|12982.6|12981.7|12983.1|12982|12975.6|12974.3|713
1582112400000|2020-02-19 11:40:00|12982.5|12981.6|12980.5|12979.6|12984.3|12983.2|12976.3|12975.4|817
1582112700000|2020-02-19 11:45:00|12980.4|12979.5|12978.9|12978|12980.9|12979.7|12978.8|12977.5|438
1582113000000|2020-02-19 11:50:00|12979|12978.1|12985.8|12984.9|12986.6|12985.7|12978.8|12977.7|635
1582113300000|2020-02-19 11:55:00|12985.9|12985|12988.4|12986.7|12989.5|12988.6|12980.8|12979.6|892
1582113600000|2020-02-19 12:00:00|12987.9|12987|12988.1|12987.2|12989.3|12988.3|12982.4|12981.5|866
1582113900000|2020-02-19 12:05:00|12988.2|12987.3|12990.1|12989.2|12991.1|12990.2|12986.9|12985.8|606
1582114200000|2020-02-19 12:10:00|12990.2|12989.3|12991.7|12990.8|12993.2|12991.9|12988|12987.1|688
1582114500000|2020-02-19 12:15:00|12992|12990.3|12993.5|12991.8|12993.6|12992.5|12990.8|12989.8|591
1582114800000|2020-02-19 12:20:00|12993.6|12991.9|12994|12993.1|12995.5|12994.5|12991.9|12990.6|507
1582115100000|2020-02-19 12:25:00|12993.9|12993|12998.1|12997.2|12998.9|12998|12990.8|12989.9|768
1582115400000|2020-02-19 12:30:00|12998|12997.1|12994.9|12994|12999.2|12998.3|12993.7|12992.8|803
1582115700000|2020-02-19 12:35:00|12995.3|12994.4|12997.7|12996.8|12999.2|12998.3|12994.8|12993.9|642
1582116000000|2020-02-19 12:40:00|12997.8|12996.9|12995.8|12994.9|12998.6|12997.6|12994.3|12993.4|769
1582116300000|2020-02-19 12:45:00|12995.7|12994.8|12993.5|12992.6|12998.9|12998|12993.1|12992.2|626
1582116600000|2020-02-19 12:50:00|12993.6|12992.7|12995.2|12994.3|12999.3|12998.4|12993.2|12992.3|818
1582116900000|2020-02-19 12:55:00|12995.3|12994.4|12991.5|12990.6|12997.2|12996.3|12990.9|12990|725
1582117200000|2020-02-19 13:00:00|12991.4|12990.5|12985.4|12984.5|12992.4|12991.5|12985.4|12984.5|711
1582117500000|2020-02-19 13:05:00|12985.5|12984.6|12986.6|12985.7|12988.7|12987.8|12984.7|12983.8|642
1582117800000|2020-02-19 13:10:00|12986.7|12985.8|12988.8|12987.9|12990.3|12989.4|12986.5|12985.4|662
1582118100000|2020-02-19 13:15:00|12988.7|12987.8|12987.6|12986.7|12991.8|12990.9|12987.3|12986.4|673
1582118400000|2020-02-19 13:20:00|12987.7|12986.8|12987.8|12986.9|12988.1|12986.9|12982.1|12980.9|862
1582118700000|2020-02-19 13:25:00|12987.7|12986.8|12985.8|12983.3|12988.1|12986.9|12985.2|12983.3|679
1582119000000|2020-02-19 13:30:00|12986|12983.4|12983.2|12981.5|12986.9|12985.7|12982.1|12981|977
1582119300000|2020-02-19 13:35:00|12983.1|12981.4|12978.7|12977.8|12983.6|12982.4|12977.9|12976.6|1077
1582119600000|2020-02-19 13:40:00|12978.6|12977.7|12977.6|12976.7|12979.5|12978.3|12975.6|12974.7|770
1582119900000|2020-02-19 13:45:00|12977.7|12976.8|12976.6|12975.7|12977.7|12976.8|12973.5|12972.6|820
1582120200000|2020-02-19 13:50:00|12976.7|12975.8|12982.8|12981.9|12982.9|12982|12976.3|12975|829
1582120500000|2020-02-19 13:55:00|12982.7|12981.8|12978.4|12977.5|12984|12983.1|12977.2|12976|867
1582120800000|2020-02-19 14:00:00|12978.3|12977.4|12969.3|12967.6|12979.6|12978.7|12969.3|12967.6|613
1582121100000|2020-02-19 14:05:00|12969.2|12967.5|12962.7|12961.8|12976.2|12974.9|12960.6|12958.9|1575
1582121400000|2020-02-19 14:10:00|12962.1|12961.2|12959|12958.1|12964.4|12963.2|12956.3|12955.4|1089
1582121700000|2020-02-19 14:15:00|12958.9|12958|12959.9|12959|12962.4|12961.5|12957|12956.1|858
1582122000000|2020-02-19 14:20:00|12959.8|12958.9|12958|12957.1|12960.9|12959.9|12956.7|12955.8|782
1582122300000|2020-02-19 14:25:00|12958.1|12957.2|12956|12955.1|12958.7|12957.8|12950.6|12949.5|833
1582122600000|2020-02-19 14:30:00|12956.1|12955.2|12951.7|12950.8|12957.1|12956.2|12950|12949.1|1057
1582122900000|2020-02-19 14:35:00|12951.8|12950.9|12957.3|12956.4|12958.1|12957.2|12951.3|12950.4|793
1582123200000|2020-02-19 14:40:00|12957.4|12956.5|12953.9|12953|12957.4|12956.5|12953.1|12952.2|652
1582123500000|2020-02-19 14:45:00|12954|12953.1|12951.1|12950.2|12954.7|12953.8|12951|12950.1|536
1582123800000|2020-02-19 14:50:00|12951.2|12950.3|12952|12951.1|12954.9|12954|12950.9|12950|568
1582124100000|2020-02-19 14:55:00|12952.1|12951.2|12959.3|12958.4|12960.4|12959.5|12951.1|12950.2|1010
1582124400000|2020-02-19 15:00:00|12959.4|12958.5|12958.8|12957.9|12962.1|12961.2|12958.3|12956.9|895
1582124700000|2020-02-19 15:05:00|12958.9|12958|12960.1|12959.2|12961.9|12961|12957|12956.1|877
1582125000000|2020-02-19 15:10:00|12960|12959.1|12954.9|12954|12960.3|12959.4|12954.7|12953.8|675
1582125300000|2020-02-19 15:15:00|12955|12954.1|12955.2|12954.3|12957|12955.8|12952.7|12951.5|654
1582125600000|2020-02-19 15:20:00|12955.1|12954.2|12954.4|12953.5|12956.1|12955.2|12952.9|12952|492
1582125900000|2020-02-19 15:25:00|12954.5|12953.6|12949.4|12948.5|12954.5|12953.6|12949.1|12948.1|750
1582126200000|2020-02-19 15:30:00|12949.3|12948.4|12945.9|12945|12952|12951.1|12944.9|12944|896
1582126500000|2020-02-19 15:35:00|12945.8|12944.9|12946.2|12945.3|12946.8|12945.9|12942.6|12941.7|613
1582126800000|2020-02-19 15:40:00|12946.1|12945.2|12936.3|12935.4|12946.6|12945.7|12935.9|12935|800
1582127100000|2020-02-19 15:45:00|12936.2|12935.3|12932.9|12932|12937.2|12936.3|12924.3|12922.9|1176
1582127400000|2020-02-19 15:50:00|12932.8|12931.9|12941.2|12940.3|12943.2|12942.3|12932.7|12931.8|1184
1582127700000|2020-02-19 15:55:00|12941.3|12940.4|12951.3|12950.4|12954.3|12953.4|12941.1|12940.2|1427
1582128000000|2020-02-19 16:00:00|12951.2|12950.3|12950.7|12949.8|12954.6|12953.7|12949.5|12948.6|970
1582128300000|2020-02-19 16:05:00|12950.5|12949.6|12946|12945.1|12950.8|12949.9|12945.9|12945|581
1582128600000|2020-02-19 16:10:00|12946.3|12945.4|12947.7|12946.8|12948.8|12947.9|12945.8|12944.9|658
1582128900000|2020-02-19 16:15:00|12947.2|12946.3|12950.9|12950|12951|12950.1|12946.7|12945.6|572
1582129200000|2020-02-19 16:20:00|12951|12950.1|12944.9|12944|12952.3|12951.4|12943.7|12942.6|741
1582129500000|2020-02-19 16:25:00|12945|12944.1|12947.6|12946.7|12947.8|12946.9|12941.9|12941|691
1582129800000|2020-02-19 16:30:00|12947.7|12946.8|12941.6|12940.7|12947.8|12946.9|12939.7|12938.8|655
1582130100000|2020-02-19 16:35:00|12941.7|12940.8|12934.9|12934|12941.8|12940.9|12933.9|12933|908
1582130400000|2020-02-19 16:40:00|12934.8|12933.9|12935|12934.1|12937|12936.1|12933.3|12932.4|599
1582130700000|2020-02-19 16:45:00|12934.9|12934|12935.7|12934.8|12936.2|12935.3|12932|12931.1|502
1582131000000|2020-02-19 16:50:00|12935.8|12934.9|12937.6|12936.7|12938.3|12937|12934.8|12933.9|504
1582131300000|2020-02-19 16:55:00|12937.7|12936.8|12934|12933.1|12937.9|12937|12933.1|12932.2|543
1582131600000|2020-02-19 17:00:00|12933.9|12933|12933.1|12932.2|12935.7|12934.8|12932.7|12931.8|406
1582131900000|2020-02-19 17:05:00|12933|12932.1|12926|12925.1|12933.1|12932.2|12924.9|12924|627
1582132200000|2020-02-19 17:10:00|12926.1|12925.2|12925.9|12925|12927.2|12926.3|12924.9|12924|408
1582132500000|2020-02-19 17:15:00|12926|12925.1|12925|12924.1|12928.2|12927.3|12924.7|12923.8|474
1582132800000|2020-02-19 17:20:00|12924.9|12924|12928.1|12927.2|12930.1|12929.1|12924.9|12924|435
1582133100000|2020-02-19 17:25:00|12928|12927.1|12929.3|12928.4|12929.3|12928.4|12926|12924.8|367
1582133400000|2020-02-19 17:30:00|12929.4|12928.5|12923.7|12922.8|12929.4|12928.5|12923.6|12922.7|544
1582133700000|2020-02-19 17:35:00|12923.8|12922.9|12922.1|12921.2|12924.6|12923.7|12921.7|12920.8|305
1582134000000|2020-02-19 17:40:00|12922|12921.1|12922|12921.1|12923.4|12922.5|12921.7|12920.8|371
1582134300000|2020-02-19 17:45:00|12922.1|12921.2|12921|12920.1|12923|12922.1|12920.4|12919.5|297
1582134600000|2020-02-19 17:50:00|12920.9|12920|12920.7|12919.8|12922.1|12921.2|12918.5|12917.6|379
1582134900000|2020-02-19 17:55:00|12920.8|12919.9|12918.7|12917.8|12922.8|12921.9|12918.3|12917.4|491
1582135200000|2020-02-19 18:00:00|12918.6|12917.7|12918.9|12918|12919.3|12918.4|12918.1|12917.2|366
1582135500000|2020-02-19 18:05:00|12919|12918.1|12915.5|12914.6|12919.8|12918.8|12915.5|12914.6|221
1582135800000|2020-02-19 18:10:00|12915.6|12914.7|12915.8|12914.9|12917.2|12916.3|12915.2|12914.3|298
1582136100000|2020-02-19 18:15:00|12915.7|12914.8|12917|12916.1|12917.6|12916.7|12915.2|12914.3|194
1582136400000|2020-02-19 18:20:00|12917.1|12916.2|12918|12917.1|12918.2|12917.3|12915.9|12915|314
1582136700000|2020-02-19 18:25:00|12917.9|12917|12920.4|12919.5|12920.9|12919.5|12917.9|12917|250
1582137000000|2020-02-19 18:30:00|12920.7|12919|12920.4|12919.5|12922.3|12921.4|12919.1|12918.2|303
1582137300000|2020-02-19 18:35:00|12920.5|12919.6|12920|12919.1|12921.8|12920.9|12919.6|12918.7|254
1582137600000|2020-02-19 18:40:00|12920.1|12919.2|12920.3|12919.4|12920.5|12919.6|12919.4|12918.5|165
1582137900000|2020-02-19 18:45:00|12920.2|12919.3|12920.2|12919.3|12920.4|12919.5|12918.9|12918|294
1582138200000|2020-02-19 18:50:00|12920.1|12919.2|12919|12918.1|12920.2|12919.3|12918.2|12917.3|311
1582138500000|2020-02-19 18:55:00|12918.9|12918|12920|12916.2|12920|12918.1|12916.6|12915.4|615
1582138800000|2020-02-19 19:00:00|12919.3|12915.8|12914.5|12912.8|12920.4|12919|12914.5|12912.8|679
1582139100000|2020-02-19 19:05:00|12914.3|12912.6|12910.1|12909.2|12916.4|12915.3|12909.8|12908.9|571
1582139400000|2020-02-19 19:10:00|12910|12909.1|12910.1|12909.2|12911|12910.1|12908.1|12907.2|575
1582139700000|2020-02-19 19:15:00|12910.2|12909.3|12910|12909.1|12910.7|12909.8|12908.3|12907.4|448
1582140000000|2020-02-19 19:20:00|12909.9|12909|12911.1|12910.2|12911.9|12911|12909.8|12908.6|394
1582140300000|2020-02-19 19:25:00|12911.2|12910.3|12912.1|12911.2|12912.2|12911.3|12909.8|12908.9|338
1582140600000|2020-02-19 19:30:00|12912.2|12911.3|12915.1|12914.2|12916.9|12916|12912.1|12910.9|455
1582140900000|2020-02-19 19:35:00|12915.2|12914.3|12914.4|12913.5|12915.6|12914.3|12913.5|12912.6|344
1582141200000|2020-02-19 19:40:00|12914.3|12913.4|12918.5|12917.6|12918.9|12918|12913.9|12913|505
1582141500000|2020-02-19 19:45:00|12918.4|12917.5|12918.5|12917.6|12919.6|12918.7|12917.4|12916.5|583
1582141800000|2020-02-19 19:50:00|12918.6|12917.7|12920|12919.1|12921.4|12920.2|12917.5|12916.6|464
1582142100000|2020-02-19 19:55:00|12920.3|12919.4|12919.9|12919|12921|12920.1|12918.7|12917.8|524
1582142400000|2020-02-19 20:00:00|12919.7|12918.8|12925.1|12924.2|12925.4|12924.5|12919.4|12918.5|509
1582142700000|2020-02-19 20:05:00|12925|12924.1|12925|12924.1|12925.9|12925|12923.8|12922.9|350
1582143000000|2020-02-19 20:10:00|12924.9|12924|12926.5|12925.6|12926.7|12925.8|12924.4|12923.5|328
1582143300000|2020-02-19 20:15:00|12926.6|12925.7|12928.2|12927.3|12929.4|12928.4|12925.1|12924.2|410
1582143600000|2020-02-19 20:20:00|12928.1|12927.2|12929.2|12928.3|12930.1|12929.2|12927.7|12926.6|383
1582143900000|2020-02-19 20:25:00|12929.1|12928.2|12925.7|12924.8|12929.3|12928.4|12924.8|12923.8|349
1582144200000|2020-02-19 20:30:00|12925.5|12924.6|12924.2|12923.3|12926.1|12925.2|12921.8|12920.9|306
1582144500000|2020-02-19 20:35:00|12924.1|12923.2|12924.8|12923.9|12926.2|12925.3|12923.8|12922.9|357
1582144800000|2020-02-19 20:40:00|12924.7|12923.8|12923.9|12923|12924.8|12923.9|12922.2|12921.3|353
1582145100000|2020-02-19 20:45:00|12924|12923.1|12925.3|12924.4|12926|12925.1|12923.7|12922.8|266
1582145400000|2020-02-19 20:50:00|12925.4|12924.5|12922.8|12921.9|12925.9|12925|12919.9|12918.7|335
1582145700000|2020-02-19 20:55:00|12922.7|12921.8|12924.1|12923.2|12924.7|12923.4|12921.6|12920.7|473
1582146000000|2020-02-19 21:00:00|12924.2|12923.3|12927.5|12925.8|12927.9|12926.7|12923.4|12922.5|611
1582146300000|2020-02-19 21:05:00|12927.6|12925.9|12926.1|12925.2|12928.9|12928|12925.3|12924.1|415
1582146600000|2020-02-19 21:10:00|12926.2|12925.3|12926.5|12924.8|12927|12925.8|12925.2|12924|310
1582146900000|2020-02-19 21:15:00|12926.4|12924.7|12925.1|12924.2|12927.2|12925.6|12925.1|12923.9|236
1582147200000|2020-02-19 21:20:00|12925.4|12924.5|12923.2|12922.3|12925.5|12924.6|12922.2|12920.7|276
1582147500000|2020-02-19 21:25:00|12923.1|12922.2|12921.9|12921|12923.2|12922.3|12920.9|12919.7|230
1582147800000|2020-02-19 21:30:00|12921.8|12920.9|12922.5|12920.8|12923.1|12921.9|12921|12919.7|239
1582148100000|2020-02-19 21:35:00|12922.4|12920.7|12921.2|12919.5|12922.6|12921.2|12918.2|12916.5|291
1582148400000|2020-02-19 21:40:00|12921.3|12919.6|12922.2|12920.5|12922.7|12921|12920.5|12918.8|173
1582148700000|2020-02-19 21:45:00|12922.3|12920.6|12922.2|12920.5|12922.7|12921.1|12921.6|12919.9|119
1582149000000|2020-02-19 21:50:00|12922.1|12920.4|12922.2|12920.5|12923.2|12921.7|12921.7|12920.2|178
1582149300000|2020-02-19 21:55:00|12921.9|12920.2|12926.2|12918.7|12927.5|12922|12921.1|12916.9|439
1582149600000|2020-02-19 22:00:00|12926.1|12918.8|12926.5|12921.5|12927.7|12922|12922.9|12915.6|28
1582149900000|2020-02-19 22:05:00|12929.4|12922.2|12926.1|12916.1|12930.5|12922.4|12925|12915|274
1582150200000|2020-02-19 22:10:00|12926.7|12916.7|12928|12918|12929.1|12919.1|12925.3|12915.3|479
1582150500000|2020-02-19 22:15:00|12927.6|12917.6|12929.2|12919.5|12929.2|12920.7|12926.1|12917.2|219
1582150800000|2020-02-19 22:20:00|12928.6|12919.2|12929.1|12919.1|12929.9|12922.6|12926.3|12916.6|205
1582151100000|2020-02-19 22:25:00|12929|12919|12927.8|12917.8|12932.9|12922.9|12926.5|12916.5|223
1582151400000|2020-02-19 22:30:00|12927.9|12917.9|12922.5|12912.5|12930.3|12920.3|12921.9|12911.9|444
1582151700000|2020-02-19 22:35:00|12922.4|12912.4|12922.9|12913.8|12924.4|12918.2|12921.6|12911.9|386
1582152000000|2020-02-19 22:40:00|12923|12913.7|12922.3|12916.2|12923.9|12918.1|12921.5|12912.5|698
1582152300000|2020-02-19 22:45:00|12922.5|12916.3|12922|12917.6|12923.7|12917.9|12920.1|12914.6|510
1582152600000|2020-02-19 22:50:00|12922.4|12917.7|12922.3|12918.6|12923.1|12918.9|12921.7|12917.3|539
1582152900000|2020-02-19 22:55:00|12922.4|12918.3|12922.4|12919.1|12923.2|12919.3|12921.6|12917.5|794
1582153200000|2020-02-19 23:00:00|12922.5|12918.5|12921.3|12919.6|12923.8|12921.1|12921.2|12917.9|509
1582153500000|2020-02-19 23:05:00|12921.4|12919.7|12922.4|12920.7|12922.9|12921|12921.3|12919.5|262
1582153800000|2020-02-19 23:10:00|12922.5|12920.8|12922.1|12920.4|12923.2|12921.3|12921.6|12919.8|203
1582154100000|2020-02-19 23:15:00|12922.3|12920.6|12922.5|12920.8|12922.9|12921.5|12921.8|12920.4|59
1582154400000|2020-02-19 23:20:00|12922.4|12920.7|12922.3|12920.6|12922.5|12921.3|12921.9|12920.5|80
1582154700000|2020-02-19 23:25:00|12922.4|12920.7|12922.1|12920.4|12923.6|12921.9|12922|12920.3|140
1582155000000|2020-02-19 23:30:00|12922.2|12920.5|12922.4|12920.7|12922.5|12920.8|12920.7|12919|122
1582155300000|2020-02-19 23:35:00|12922.5|12920.8|12922.4|12920.7|12922.6|12921.2|12921.9|12920.5|92
1582155600000|2020-02-19 23:40:00|12922.5|12920.8|12922.5|12920.8|12922.6|12921.2|12922.1|12920.6|89
1582155900000|2020-02-19 23:45:00|12922.6|12920.9|12920.9|12920|12923.7|12922|12920.2|12919|222
1582156200000|2020-02-19 23:50:00|12920.8|12919.9|12926.4|12924.7|12926.5|12925.1|12920.7|12919.4|392
1582156500000|2020-02-19 23:55:00|12926.3|12924.6|12926.8|12925.1|12927.5|12925.9|12925.7|12924.2|320
1582156800000|2020-02-20 00:00:00|12926.3|12924.6|12921.2|12919.5|12927|12925.4|12919.1|12917.7|622
1582157100000|2020-02-20 00:05:00|12921.3|12919.6|12926.5|12924.8|12926.7|12925.3|12920.8|12919.2|365
1582157400000|2020-02-20 00:10:00|12926.4|12924.7|12928.4|12926.7|12929.6|12927.9|12926|12924.7|490
1582157700000|2020-02-20 00:15:00|12928.3|12926.6|12927.6|12925.9|12928.8|12927.6|12926.1|12924.7|471
1582158000000|2020-02-20 00:20:00|12927.5|12925.8|12927.4|12925.7|12929|12927.3|12927.1|12925.6|502
1582158300000|2020-02-20 00:25:00|12927.5|12925.8|12928.2|12926.5|12928.5|12926.8|12926.8|12925.5|213
1582158600000|2020-02-20 00:30:00|12928.1|12926.4|12927.9|12926.2|12929.6|12927.9|12924.3|12922.6|553
1582158900000|2020-02-20 00:35:00|12927.8|12926.1|12926.3|12924.6|12929.3|12927.7|12925.1|12923.8|375
1582159200000|2020-02-20 00:40:00|12926.2|12924.5|12928.2|12927.3|12929.4|12928|12926.1|12924.4|265
1582159500000|2020-02-20 00:45:00|12928.1|12927.2|12928.2|12926.5|12928.9|12927.6|12927.3|12925.6|235
1582159800000|2020-02-20 00:50:00|12928.1|12926.4|12925.9|12924.2|12928.3|12926.6|12925.3|12923.8|271
1582160100000|2020-02-20 00:55:00|12925.8|12924.1|12928.3|12926.6|12928.8|12927.1|12925.4|12924|308
1582160400000|2020-02-20 01:00:00|12928.2|12926.5|12928.3|12926.6|12928.5|12927.2|12926.8|12925.5|315
1582160700000|2020-02-20 01:05:00|12928.4|12926.7|12926.3|12924.6|12928.7|12927.4|12925.7|12924.4|250
1582161000000|2020-02-20 01:10:00|12926.2|12924.5|12925.8|12924.1|12926.9|12925.3|12924.9|12923.5|307
1582161300000|2020-02-20 01:15:00|12926|12924.3|12927.2|12925.5|12927.9|12926.2|12925|12923.4|295
1582161600000|2020-02-20 01:20:00|12927.1|12925.4|12925.3|12924.4|12927.2|12925.7|12923.8|12922.9|245
1582161900000|2020-02-20 01:25:00|12925.5|12923.8|12925.5|12924.6|12926.2|12925|12924|12922.7|314
1582162200000|2020-02-20 01:30:00|12925.4|12924.5|12920.7|12919|12925.6|12924.7|12918.4|12916.7|525
1582162500000|2020-02-20 01:35:00|12920.5|12918.8|12920.6|12918.9|12921.4|12919.7|12918.7|12917.1|464
1582162800000|2020-02-20 01:40:00|12920.7|12919|12919.1|12917.4|12923.3|12921.6|12918.4|12916.7|443
1582163100000|2020-02-20 01:45:00|12919.2|12917.5|12920.1|12918.4|12922|12920.7|12918.5|12917.3|404
1582163400000|2020-02-20 01:50:00|12920.2|12918.5|12914.2|12912.5|12920.6|12918.9|12913.8|12912.3|467
1582163700000|2020-02-20 01:55:00|12914.3|12912.6|12916.1|12914.4|12916.1|12914.5|12912|12910.5|612
1582164000000|2020-02-20 02:00:00|12916|12914.3|12918.3|12916.6|12918.8|12917.1|12914.4|12912.7|333
1582164300000|2020-02-20 02:05:00|12918.2|12916.5|12918.2|12916.5|12919.2|12917.8|12916.7|12915|261
1582164600000|2020-02-20 02:10:00|12918.3|12916.6|12917.2|12915.5|12918.7|12917.3|12915.7|12914.3|273
1582164900000|2020-02-20 02:15:00|12917.3|12915.6|12915.7|12914.8|12917.3|12915.6|12915.6|12914.2|225
1582165200000|2020-02-20 02:20:00|12916.1|12914.4|12917.1|12915.4|12917.1|12915.4|12915.6|12914.2|250
1582165500000|2020-02-20 02:25:00|12917|12915.3|12918.5|12916.8|12918.7|12917.1|12916.8|12915.1|171
1582165800000|2020-02-20 02:30:00|12918.6|12916.9|12915.6|12913.9|12918.9|12917.6|12915|12913.4|376
1582166100000|2020-02-20 02:35:00|12915.7|12914|12913.3|12911.6|12915.8|12914.1|12910.9|12909.6|527
1582166400000|2020-02-20 02:40:00|12913.2|12911.5|12912.2|12910.5|12913.6|12912|12910.2|12908.5|512
1582166700000|2020-02-20 02:45:00|12912.3|12910.6|12913.1|12911.4|12914.1|12912.4|12911.7|12910.1|354
1582167000000|2020-02-20 02:50:00|12913|12911.3|12910.7|12909|12913.2|12911.5|12909.5|12908.2|443
1582167300000|2020-02-20 02:55:00|12910.6|12908.9|12905.9|12904.2|12912.3|12910.7|12905.4|12903.7|450
1582167600000|2020-02-20 03:00:00|12905.8|12904.1|12905.3|12903.6|12906.5|12904.8|12903.8|12902.6|446
1582167900000|2020-02-20 03:05:00|12905.4|12903.7|12907.1|12905.4|12907.1|12905.4|12904.3|12902.6|364
1582168200000|2020-02-20 03:10:00|12907|12905.3|12907.2|12905.5|12908.3|12906.9|12905.2|12904|510
1582168500000|2020-02-20 03:15:00|12907.3|12905.6|12904.3|12902.6|12907.3|12905.6|12902.9|12901.7|374
1582168800000|2020-02-20 03:20:00|12904.2|12902.5|12902.3|12900.6|12904.3|12902.6|12902.1|12900.4|214
1582169100000|2020-02-20 03:25:00|12902.2|12900.5|12905.2|12903.5|12905.5|12903.9|12901.6|12900.3|465
1582169400000|2020-02-20 03:30:00|12905.3|12903.6|12904.7|12903.8|12905.8|12904.2|12902.7|12901.1|545
1582169700000|2020-02-20 03:35:00|12904.6|12903.7|12906|12904.3|12907|12905.7|12904.5|12903.2|447
1582170000000|2020-02-20 03:40:00|12905.9|12904.2|12908|12906.3|12908.2|12906.7|12905.3|12904|450
1582170300000|2020-02-20 03:45:00|12908.1|12906.4|12909.3|12907.6|12909.9|12908.2|12907.1|12905.4|304
1582170600000|2020-02-20 03:50:00|12908.9|12908|12908|12906.3|12909.2|12908|12906.7|12905.5|300
1582170900000|2020-02-20 03:55:00|12907.9|12906.2|12909.3|12907.6|12909.3|12907.6|12907.7|12906|324
1582171200000|2020-02-20 04:00:00|12909.2|12907.5|12906.5|12904.8|12909.4|12907.8|12905.7|12904.5|321
1582171500000|2020-02-20 04:05:00|12906.6|12904.9|12906.7|12905.8|12908.6|12907|12906.2|12904.9|312
1582171800000|2020-02-20 04:10:00|12906.8|12905.9|12907.1|12905.4|12907.5|12906.2|12906|12904.7|289
1582172100000|2020-02-20 04:15:00|12907.2|12905.5|12907.2|12906.3|12908.4|12907.1|12906.8|12905.4|225
1582172400000|2020-02-20 04:20:00|12907.3|12906.4|12908.5|12906.8|12908.7|12907.3|12907.1|12906|165
1582172700000|2020-02-20 04:25:00|12908.4|12906.7|12909|12908.1|12909.4|12908.2|12908.1|12906.7|136
1582173000000|2020-02-20 04:30:00|12908.9|12908|12910.4|12908.7|12910.5|12909.1|12908.7|12907.1|128
1582173300000|2020-02-20 04:35:00|12910.3|12908.6|12907.7|12906.8|12910.4|12909.1|12907.6|12906.2|158
1582173600000|2020-02-20 04:40:00|12907.6|12906.7|12910.3|12908.6|12910.5|12909.2|12907.5|12906.5|276
1582173900000|2020-02-20 04:45:00|12910.4|12908.7|12909.3|12907.6|12910.5|12909.2|12909.1|12907.4|426
1582174200000|2020-02-20 04:50:00|12909.2|12907.5|12911.3|12909.6|12911.3|12909.9|12908.8|12907.5|192
1582174500000|2020-02-20 04:55:00|12911.2|12909.5|12913.2|12911.5|12913.6|12912.2|12910.8|12909.4|287
1582174800000|2020-02-20 05:00:00|12913.3|12911.6|12913.9|12913|12915.2|12913.9|12913|12911.3|220
1582175100000|2020-02-20 05:05:00|12914.3|12912.6|12913.2|12911.5|12914.5|12913.2|12913|12911.4|194
1582175400000|2020-02-20 05:10:00|12913.1|12911.4|12912.6|12911.7|12914.3|12912.7|12912|12910.7|186
1582175700000|2020-02-20 05:15:00|12912.7|12911.8|12913.9|12913|12914.4|12913.1|12911.9|12910.6|169
1582176000000|2020-02-20 05:20:00|12914|12913.1|12912.8|12911.9|12914.3|12913.3|12912.6|12911|195
1582176300000|2020-02-20 05:25:00|12913.2|12911.5|12911.3|12909.6|12913.4|12911.9|12911.2|12909.5|168
1582176600000|2020-02-20 05:30:00|12911.2|12909.5|12912.3|12910.6|12912.4|12911.1|12910.6|12909.2|198
1582176900000|2020-02-20 05:35:00|12912.2|12910.5|12912|12911.1|12913.4|12912|12911.6|12910.5|146
1582177200000|2020-02-20 05:40:00|12912.1|12911.2|12912.8|12911.1|12912.8|12911.5|12911.7|12910.5|134
1582177500000|2020-02-20 05:45:00|12912.7|12911|12913|12912.1|12913.6|12912.2|12911.9|12910.6|191
1582177800000|2020-02-20 05:50:00|12913.1|12912.2|12912.1|12911.2|12913.5|12912.3|12912|12910.6|171
1582178100000|2020-02-20 05:55:00|12912|12911.1|12911.8|12910.1|12912.5|12911.2|12910.9|12909.7|270
1582178400000|2020-02-20 06:00:00|12911.7|12910|12909.9|12909|12912.3|12911|12908.7|12907.5|266
1582178700000|2020-02-20 06:05:00|12910.3|12908.6|12910.9|12910|12911.5|12910.2|12908.9|12907.7|223
1582179000000|2020-02-20 06:10:00|12911|12910.1|12910.6|12908.9|12911.5|12910.2|12910.4|12908.7|258
1582179300000|2020-02-20 06:15:00|12910.7|12909|12904.9|12904|12910.7|12909.4|12904.9|12903.6|361
1582179600000|2020-02-20 06:20:00|12905|12904.1|12902.4|12901.5|12905.3|12904.2|12902.1|12901.2|342
1582179900000|2020-02-20 06:25:00|12902.5|12901.6|12909.1|12908.2|12909.7|12908.4|12902.3|12901.2|379
1582180200000|2020-02-20 06:30:00|12909.2|12908.3|12905.9|12904.2|12909.2|12908.3|12905.1|12903.8|305
1582180500000|2020-02-20 06:35:00|12905.8|12904.1|12905.8|12904.9|12906.9|12905.4|12904.9|12903.7|277
1582180800000|2020-02-20 06:40:00|12905.9|12905|12909|12908.1|12909.5|12908.5|12905.5|12903.8|268
1582181100000|2020-02-20 06:45:00|12908.9|12908|12905.9|12905|12909|12908.1|12904.9|12903.7|299
1582181400000|2020-02-20 06:50:00|12906.4|12904.7|12900.9|12900|12906.5|12905.2|12900.9|12899.5|416
1582181700000|2020-02-20 06:55:00|12901|12900.1|12905|12903.3|12905.5|12904.4|12900.8|12899.5|438
1582182000000|2020-02-20 07:00:00|12904.9|12903.2|12903.1|12902.2|12905.3|12903.9|12902.6|12901.3|379
1582182300000|2020-02-20 07:05:00|12903.4|12901.7|12901.4|12899.7|12904.4|12902.8|12899.8|12898.5|707
1582182600000|2020-02-20 07:10:00|12901.5|12899.8|12901.4|12900.5|12902.4|12901.1|12899.9|12898.7|393
1582182900000|2020-02-20 07:15:00|12901.3|12900.4|12890.7|12889.8|12901.3|12900.4|12889.3|12888.3|1087
1582183200000|2020-02-20 07:20:00|12890.8|12889.9|12902.3|12901.4|12902.9|12901.6|12885.7|12884.4|1519
1582183500000|2020-02-20 07:25:00|12902.4|12901.5|12897.7|12896|12903|12901.7|12895.4|12894.5|1024
1582183800000|2020-02-20 07:30:00|12897.9|12896.2|12898.1|12897.2|12898.5|12897.3|12892|12891.1|933
1582184100000|2020-02-20 07:35:00|12898|12897.1|12896|12895.1|12901.3|12900.3|12895.8|12894.9|1027
1582184400000|2020-02-20 07:40:00|12896.1|12895.2|12905.1|12904.2|12906.6|12905.4|12894.9|12894|895
1582184700000|2020-02-20 07:45:00|12905.3|12904.4|12904.4|12903.5|12908.5|12907.3|12904.1|12902.9|938
1582185000000|2020-02-20 07:50:00|12904.3|12903.4|12900.1|12899.2|12905.1|12904|12899.7|12898.6|825
1582185300000|2020-02-20 07:55:00|12900.3|12899.4|12899.5|12898.6|12901.8|12900.9|12894.7|12893.4|757
1582185600000|2020-02-20 08:00:00|12899.6|12898.7|12895.1|12894.2|12900.5|12899.6|12892.8|12891.9|1091
1582185900000|2020-02-20 08:05:00|12895.2|12894.3|12895.9|12895|12899.7|12898.8|12892.3|12891.2|798
1582186200000|2020-02-20 08:10:00|12896|12895.1|12897.5|12896.6|12900.9|12900|12895.3|12894.4|757
1582186500000|2020-02-20 08:15:00|12897.4|12896.5|12892|12891.1|12897.8|12896.9|12891.9|12891|832
1582186800000|2020-02-20 08:20:00|12892.1|12891.2|12895.3|12894.4|12895.8|12894.5|12886|12885.1|961
1582187100000|2020-02-20 08:25:00|12895.4|12894.5|12899.8|12898.9|12899.9|12899|12893.8|12892.5|933
1582187400000|2020-02-20 08:30:00|12899.9|12899|12895.4|12893.7|12901.5|12900.2|12892.7|12891.4|938
1582187700000|2020-02-20 08:35:00|12895.1|12894.2|12892|12891.1|12896.9|12895.7|12891.6|12890.6|733
1582188000000|2020-02-20 08:40:00|12891.8|12890.9|12887.5|12885.8|12892.3|12891|12883.9|12883|788
1582188300000|2020-02-20 08:45:00|12887.4|12885.7|12888.2|12887.3|12889.1|12888.2|12883.9|12883|603
1582188600000|2020-02-20 08:50:00|12888.3|12887.4|12888.2|12887.3|12892.5|12891.2|12885.7|12884.6|716
1582188900000|2020-02-20 08:55:00|12888.1|12887.2|12902.4|12900.7|12903.7|12902.5|12888|12887.1|900
1582189200000|2020-02-20 09:00:00|12901.6|12900.4|12905.8|12904.9|12908.8|12907.4|12900.6|12899.5|1158
1582189500000|2020-02-20 09:05:00|12906|12905.1|12907.1|12906.2|12912.5|12911.4|12905.5|12904.3|1027
1582189800000|2020-02-20 09:10:00|12907.5|12905.8|12906.6|12905.7|12908.1|12907.2|12904.2|12903.3|809
1582190100000|2020-02-20 09:15:00|12906.5|12905.6|12906.9|12906|12908.2|12907|12904|12902.8|869
1582190400000|2020-02-20 09:20:00|12906.8|12905.9|12911.2|12910.3|12914.5|12913.4|12906.3|12905|969
1582190700000|2020-02-20 09:25:00|12911.3|12910.4|12913.6|12908.9|12914.9|12911.3|12907.6|12906.1|826
1582191000000|2020-02-20 09:30:00|12913.5|12908.8|12923.7|12922|12926.6|12925.3|12913.3|12907.4|1347
1582191300000|2020-02-20 09:35:00|12923.6|12921.9|12920.8|12919.9|12926.4|12925|12918.9|12918|1087
1582191600000|2020-02-20 09:40:00|12920.7|12919.8|12914|12913.1|12921.2|12920|12913|12911.9|1043
1582191900000|2020-02-20 09:45:00|12914.1|12913.2|12907.8|12906.9|12914.6|12913.7|12906.9|12905.7|911
1582192200000|2020-02-20 09:50:00|12907.6|12906.7|12908.7|12907.8|12913.3|12912.4|12907|12906.1|950
1582192500000|2020-02-20 09:55:00|12908.6|12907.7|12902.7|12901.8|12911|12910.1|12901.7|12900.8|996
1582192800000|2020-02-20 10:00:00|12902.8|12901.9|12902.9|12902|12907.8|12906.9|12900.8|12899.9|916
1582193100000|2020-02-20 10:05:00|12902.8|12901.9|12898.8|12897.9|12906.1|12904.8|12898.8|12897.8|964
1582193400000|2020-02-20 10:10:00|12898.9|12898|12894.8|12893.9|12899.4|12898.1|12892.2|12891.3|948
1582193700000|2020-02-20 10:15:00|12894.7|12893.8|12889.1|12888.2|12895.5|12894.6|12887.8|12886.9|842
1582194000000|2020-02-20 10:20:00|12888.9|12888|12889.2|12888.3|12896.4|12895.1|12888|12886.7|880
1582194300000|2020-02-20 10:25:00|12889.1|12888.2|12883.9|12883|12890.6|12889.6|12878.7|12877.4|1168
1582194600000|2020-02-20 10:30:00|12884.1|12883.2|12887.5|12886.6|12888.6|12887.3|12875|12873.7|1231
1582194900000|2020-02-20 10:35:00|12887.2|12886.3|12882.3|12881.4|12888.8|12887.8|12876.6|12874.9|1137
1582195200000|2020-02-20 10:40:00|12882.4|12881.5|12879.4|12878.5|12884.7|12883.8|12877.4|12876.5|876
1582195500000|2020-02-20 10:45:00|12879.5|12878.6|12880.3|12879.4|12881.5|12880.6|12877.1|12875.9|631
1582195800000|2020-02-20 10:50:00|12880.2|12879.3|12876.5|12875.6|12882.5|12881.4|12874.8|12873.7|840
1582196100000|2020-02-20 10:55:00|12876.4|12875.5|12880.5|12879.6|12880.6|12879.7|12875.9|12874.8|646
1582196400000|2020-02-20 11:00:00|12880.3|12879.4|12880.5|12879.6|12886.1|12884.8|12878.1|12877.1|875
1582196700000|2020-02-20 11:05:00|12880.4|12879.5|12877.2|12875.5|12881.8|12880.4|12875.1|12874.2|782
1582197000000|2020-02-20 11:10:00|12877.3|12875.6|12878.5|12877.6|12879.8|12878.6|12873.3|12871.9|871
1582197300000|2020-02-20 11:15:00|12878.6|12877.7|12853.5|12851.8|12879|12878.1|12850.2|12848.9|1758
1582197600000|2020-02-20 11:20:00|12853.6|12851.9|12857.6|12855.9|12864|12862.5|12853.3|12851.9|1269
1582197900000|2020-02-20 11:25:00|12857.5|12855.8|12863.6|12862.7|12864.5|12863|12855.2|12853.9|819
1582198200000|2020-02-20 11:30:00|12863.4|12862.5|12866.6|12864.9|12867.5|12865.9|12860.1|12858.7|1009
1582198500000|2020-02-20 11:35:00|12866.5|12864.8|12868.2|12867.3|12868.5|12867.3|12861.3|12859.6|1106
1582198800000|2020-02-20 11:40:00|12868.3|12867.4|12861.5|12860.6|12869.8|12868.2|12861.1|12859.8|899
1582199100000|2020-02-20 11:45:00|12861.6|12860.7|12860.1|12858.4|12865.5|12864.3|12858|12857.1|996
1582199400000|2020-02-20 11:50:00|12860|12859.1|12863.5|12862.6|12866.3|12865.4|12859.9|12858.6|800
1582199700000|2020-02-20 11:55:00|12863.9|12863|12871.1|12870.2|12871.8|12870.6|12862.4|12861.3|890
1582200000000|2020-02-20 12:00:00|12871|12870.1|12866.7|12865.8|12876.2|12874.9|12864.8|12863.6|994
1582200300000|2020-02-20 12:05:00|12866.6|12865.7|12864.1|12862.4|12869.5|12868.5|12862.1|12860.8|850
1582200600000|2020-02-20 12:10:00|12864|12862.3|12870.1|12869.2|12871.8|12870.3|12861.9|12860.8|740
1582200900000|2020-02-20 12:15:00|12870|12869.1|12864.7|12863.8|12870.5|12869.5|12864.7|12863.4|583
1582201200000|2020-02-20 12:20:00|12864.8|12863.9|12863.9|12863|12866.4|12865.5|12862.7|12861.7|602
1582201500000|2020-02-20 12:25:00|12863.8|12862.9|12862.6|12860.9|12866.3|12865.4|12861.2|12860.3|575
1582201800000|2020-02-20 12:30:00|12862.2|12861.3|12857.2|12856.3|12862.7|12861.8|12857.2|12856.3|748
1582202100000|2020-02-20 12:35:00|12857.3|12856.4|12860.9|12860|12863.5|12862.6|12856.3|12855.4|609
1582202400000|2020-02-20 12:40:00|12860.8|12859.9|12863.1|12862.2|12863.1|12862.2|12857.5|12856.1|778
1582202700000|2020-02-20 12:45:00|12863|12862.1|12859.4|12858.5|12863.5|12862.3|12858|12856.9|733
1582203000000|2020-02-20 12:50:00|12859.7|12858|12863.2|12862.3|12863.6|12862.7|12856|12855.1|839
1582203300000|2020-02-20 12:55:00|12863.1|12862.2|12865.7|12864.8|12867.5|12866.6|12862.9|12861.8|767
1582203600000|2020-02-20 13:00:00|12865.5|12864.6|12867.3|12866.4|12868.5|12867.2|12863.9|12862.8|750
1582203900000|2020-02-20 13:05:00|12867.5|12866.6|12866.3|12865.4|12869.3|12868.4|12865.2|12864.3|645
1582204200000|2020-02-20 13:10:00|12866.4|12865.5|12870|12869.1|12870.2|12869.3|12864.9|12863.9|525
1582204500000|2020-02-20 13:15:00|12869.9|12869|12869.9|12869|12870.4|12869.5|12866.8|12865.6|581
1582204800000|2020-02-20 13:20:00|12870|12869.1|12871|12870.1|12873.7|12872.8|12868.8|12867.9|847
1582205100000|2020-02-20 13:25:00|12870.8|12869.9|12875.2|12872.1|12876.6|12875.7|12869.1|12868.2|741
1582205400000|2020-02-20 13:30:00|12875.1|12872.2|12876.2|12875.3|12877.2|12876|12869|12867.3|1090
1582205700000|2020-02-20 13:35:00|12876.4|12875.5|12876.8|12875.9|12882.4|12881.4|12875.1|12874.2|1124
1582206000000|2020-02-20 13:40:00|12876.7|12875.8|12880.1|12879.2|12881.4|12880.2|12874.9|12874|999
1582206300000|2020-02-20 13:45:00|12880|12879.1|12875|12874.1|12880.5|12879.2|12873.3|12872.4|794
1582206600000|2020-02-20 13:50:00|12875.1|12874.2|12874.2|12873.3|12879.3|12878.2|12873.9|12873|723
1582206900000|2020-02-20 13:55:00|12874.3|12873.4|12859.5|12857.8|12874.3|12873.4|12850|12847.8|1289
1582207200000|2020-02-20 14:00:00|12859.6|12857.9|12870|12869.1|12870.6|12869.7|12859.4|12857.7|1359
1582207500000|2020-02-20 14:05:00|12870.1|12869.2|12872.1|12871.2|12876.3|12875.1|12869.8|12868.9|1025
1582207800000|2020-02-20 14:10:00|12872|12871.1|12869.8|12868.9|12872.1|12871.2|12867.5|12866.6|766
1582208100000|2020-02-20 14:15:00|12870|12869.1|12869.3|12868.4|12872.1|12871.2|12868.2|12866.9|565
1582208400000|2020-02-20 14:20:00|12869.2|12868.3|12864.4|12863.5|12870.6|12869.7|12863.2|12862.3|695
1582208700000|2020-02-20 14:25:00|12864.5|12863.6|12859.1|12858.2|12867.6|12866.7|12858.8|12857.5|658
1582209000000|2020-02-20 14:30:00|12859.8|12858.9|12858|12857.1|12860.4|12859.1|12856.6|12855.3|963
1582209300000|2020-02-20 14:35:00|12857.9|12857|12856.9|12856|12863.6|12862.7|12854.6|12853.7|1082
1582209600000|2020-02-20 14:40:00|12856.8|12855.9|12860.6|12859.7|12863.4|12862.1|12856.6|12855.7|707
1582209900000|2020-02-20 14:45:00|12860.7|12859.8|12866.4|12865.5|12866.5|12865.6|12858.3|12857.4|663
1582210200000|2020-02-20 14:50:00|12866.3|12865.4|12868.2|12867.3|12869.8|12868.7|12864.3|12863.4|744
1582210500000|2020-02-20 14:55:00|12868.3|12867.4|12871.2|12869.5|12873.3|12872.2|12866.3|12865.4|645
1582210800000|2020-02-20 15:00:00|12871|12869.3|12864.3|12862.6|12871.6|12870|12863.8|12862.4|787
1582211100000|2020-02-20 15:05:00|12864|12863.1|12868.9|12868|12869.6|12868.7|12863.4|12862.3|597
1582211400000|2020-02-20 15:10:00|12868.8|12867.9|12877.4|12876.5|12877.5|12876.6|12868.8|12867.9|792
1582211700000|2020-02-20 15:15:00|12877.3|12876.4|12879.1|12878.2|12879.9|12879|12874.8|12873.6|709
1582212000000|2020-02-20 15:20:00|12879|12878.1|12875.7|12874.8|12885|12884|12875.5|12874.6|812
1582212300000|2020-02-20 15:25:00|12875.8|12874.9|12880.2|12879.3|12881|12880.1|12874.2|12873.3|714
1582212600000|2020-02-20 15:30:00|12880.3|12879.4|12877.7|12876.8|12880.5|12879.6|12876.9|12876|506
1582212900000|2020-02-20 15:35:00|12877.2|12876.3|12873.7|12872.8|12877.2|12876.3|12871.9|12871|672
1582213200000|2020-02-20 15:40:00|12873.8|12872.9|12876.3|12875.4|12878.5|12877.6|12873.8|12872.9|534
1582213500000|2020-02-20 15:45:00|12876.4|12875.5|12874.2|12873.3|12882.1|12881.1|12874.2|12873.1|809
1582213800000|2020-02-20 15:50:00|12874.3|12873.4|12877.8|12876.9|12884.8|12883.4|12873.7|12872.8|890
1582214100000|2020-02-20 15:55:00|12877.7|12876.8|12881.1|12880.2|12882.7|12881.8|12877.5|12876.6|965
1582214400000|2020-02-20 16:00:00|12881.2|12880.3|12884.9|12884|12886.2|12885.3|12878.8|12877.9|931
1582214700000|2020-02-20 16:05:00|12884.7|12883.8|12882.9|12882|12885.2|12884.3|12881.4|12880.5|506
1582215000000|2020-02-20 16:10:00|12883.1|12882.2|12888|12887.1|12889.2|12888.3|12882.3|12881.4|677
1582215300000|2020-02-20 16:15:00|12888.1|12887.2|12883.1|12882.2|12888.7|12887.8|12881|12880.1|633
1582215600000|2020-02-20 16:20:00|12883.2|12882.3|12874|12873.1|12883.8|12882.9|12873|12872.1|669
1582215900000|2020-02-20 16:25:00|12873.9|12873|12875.6|12873.9|12876.9|12876|12871.8|12870.8|864
1582216200000|2020-02-20 16:30:00|12875.2|12874.3|12880.2|12879.3|12882.3|12881.4|12874.3|12872.8|1106
1582216500000|2020-02-20 16:35:00|12880.3|12879.4|12876.2|12875.3|12881.5|12880.4|12875.9|12875|808
1582216800000|2020-02-20 16:40:00|12876.1|12875.2|12877.1|12876.2|12880|12879.1|12875.8|12874.9|680
1582217100000|2020-02-20 16:45:00|12877.2|12876.3|12874.3|12873.4|12878.1|12877.2|12874.2|12873.3|602
1582217400000|2020-02-20 16:50:00|12874.2|12873.3|12876.2|12875.3|12881.4|12880.5|12873.9|12873|701
1582217700000|2020-02-20 16:55:00|12876.1|12875.2|12877.3|12876.4|12879.2|12878.3|12874.3|12873.4|724
1582218000000|2020-02-20 17:00:00|12877.2|12876.3|12882.3|12881.4|12882.4|12881.5|12876.6|12875.7|609
1582218300000|2020-02-20 17:05:00|12882.4|12881.5|12881.9|12881|12883.4|12882.5|12881|12880.1|447
1582218600000|2020-02-20 17:10:00|12882|12881.1|12881.1|12880.2|12882.9|12882|12880.5|12879.6|474
1582218900000|2020-02-20 17:15:00|12881.3|12880.4|12887.3|12886.4|12887.6|12886.7|12881.3|12880.4|485
1582219200000|2020-02-20 17:20:00|12887.4|12886.5|12888.4|12887.5|12888.5|12887.6|12885.8|12884.9|590
1582219500000|2020-02-20 17:25:00|12888.3|12887.4|12887.6|12886.7|12888.6|12887.7|12887|12886.1|356
1582219800000|2020-02-20 17:30:00|12887.5|12886.6|12881.8|12880.9|12888.2|12887.3|12881.6|12880.7|704
1582220100000|2020-02-20 17:35:00|12881.9|12881|12882.2|12881.3|12883.2|12882.3|12879|12878.1|533
1582220400000|2020-02-20 17:40:00|12882.1|12881.2|12882.2|12881.3|12882.5|12881.6|12880.3|12879.4|454
1582220700000|2020-02-20 17:45:00|12882.3|12881.4|12879.3|12878.4|12882.3|12881.4|12877.7|12876.8|384
1582221000000|2020-02-20 17:50:00|12879.4|12878.5|12879.2|12878.3|12881.4|12880.3|12878.5|12877.6|308
1582221300000|2020-02-20 17:55:00|12879.3|12878.4|12878|12877.1|12882.2|12881.3|12878|12877.1|504
1582221600000|2020-02-20 18:00:00|12878.1|12877.2|12878.9|12878|12879.3|12878.4|12876.2|12875.3|386
1582221900000|2020-02-20 18:05:00|12879|12878.1|12876.6|12875.7|12879.8|12878.9|12875.6|12874.7|422
1582222200000|2020-02-20 18:10:00|12876.7|12875.8|12877.5|12876.6|12878|12877.1|12875.5|12874.3|302
1582222500000|2020-02-20 18:15:00|12877.6|12876.7|12879.5|12878.6|12880.3|12879.4|12877.5|12876.6|325
1582222800000|2020-02-20 18:20:00|12879.2|12878.3|12880|12879.1|12881.1|12880.2|12878.7|12877.8|362
1582223100000|2020-02-20 18:25:00|12879.9|12879|12879.7|12878.8|12881.3|12880.4|12879.7|12878.8|262
1582223400000|2020-02-20 18:30:00|12879.8|12878.9|12880.9|12880|12881.5|12880.6|12879.6|12878.7|262
1582223700000|2020-02-20 18:35:00|12881|12880.1|12882.5|12881.6|12883.4|12882.3|12879.9|12879|303
1582224000000|2020-02-20 18:40:00|12882.4|12881.5|12881.9|12881|12882.4|12881.5|12880.9|12880|291
1582224300000|2020-02-20 18:45:00|12882|12881.1|12882.7|12881.8|12882.8|12881.9|12882|12881.1|211
1582224600000|2020-02-20 18:50:00|12882.8|12881.9|12881.9|12881|12882.8|12881.9|12881.8|12880.9|183
1582224900000|2020-02-20 18:55:00|12881.8|12880.9|12880.6|12879.7|12882|12881.1|12880.1|12879|272
1582225200000|2020-02-20 19:00:00|12880.7|12879.8|12881.3|12880.4|12882.9|12882|12880.7|12879.8|247
1582225500000|2020-02-20 19:05:00|12881.2|12880.3|12882.2|12881.3|12882.3|12881.4|12880|12879.1|258
1582225800000|2020-02-20 19:10:00|12882.3|12881.4|12882.4|12881.5|12883.4|12882.4|12881.9|12881|295
1582226100000|2020-02-20 19:15:00|12882.8|12881.9|12883.4|12882.5|12883.4|12882.5|12882.1|12881.2|265
1582226400000|2020-02-20 19:20:00|12883.3|12882.4|12886.2|12885.3|12886.6|12885.7|12882.8|12881.9|264
1582226700000|2020-02-20 19:25:00|12886.3|12885.4|12888.1|12887.2|12888.4|12887.5|12886.2|12885.3|473
1582227000000|2020-02-20 19:30:00|12888.2|12887.3|12887.1|12886.2|12889.1|12888.2|12885.7|12884.8|376
1582227300000|2020-02-20 19:35:00|12887|12886.1|12887.4|12886.5|12887.5|12886.6|12886.2|12885.3|225
1582227600000|2020-02-20 19:40:00|12887.3|12886.4|12885.3|12884.4|12887.4|12886.5|12884.9|12883.9|231
1582227900000|2020-02-20 19:45:00|12885.4|12884.5|12883.1|12882.2|12885.5|12884.6|12882.7|12881.6|227
1582228200000|2020-02-20 19:50:00|12883.2|12882.3|12880|12879.1|12884.2|12883.3|12879.9|12879|288
1582228500000|2020-02-20 19:55:00|12880.1|12879.2|12881.1|12880.2|12882.1|12881.2|12879|12878.1|458
1582228800000|2020-02-20 20:00:00|12881.2|12880.3|12879|12878.1|12882.1|12881.2|12878.9|12878|286
1582229100000|2020-02-20 20:05:00|12879.1|12878.2|12879.1|12878.2|12880.5|12879.6|12878.6|12877.6|208
1582229400000|2020-02-20 20:10:00|12879.2|12878.3|12877.9|12877|12880.1|12879.2|12877.9|12876.7|306
1582229700000|2020-02-20 20:15:00|12877.8|12876.9|12879|12878.1|12880.4|12879.5|12877.7|12876.8|314
1582230000000|2020-02-20 20:20:00|12878.9|12878|12878.2|12877.3|12879.5|12878.5|12877.8|12876.9|274
1582230300000|2020-02-20 20:25:00|12878.8|12877.9|12877.1|12876.2|12880.6|12879.4|12876.9|12875.7|278
1582230600000|2020-02-20 20:30:00|12877|12876.1|12878.2|12877.3|12879|12878.1|12876.9|12876|189
1582230900000|2020-02-20 20:35:00|12878.3|12877.4|12879.2|12878.3|12879.9|12879|12878|12877.1|136
1582231200000|2020-02-20 20:40:00|12879.3|12878.4|12879.1|12878.2|12879.4|12878.5|12879|12878.1|164
1582231500000|2020-02-20 20:45:00|12879.2|12878.3|12879.3|12878.4|12879.5|12878.6|12878.9|12878|126
1582231800000|2020-02-20 20:50:00|12879.2|12878.3|12879.2|12878.3|12880.6|12879.7|12878.7|12877.8|233
1582232100000|2020-02-20 20:55:00|12879.1|12878.2|12882.4|12881.5|12883.7|12882.1|12877.6|12876.7|348
1582232400000|2020-02-20 21:00:00|12881.9|12881|12883.1|12882.2|12883.7|12882.4|12879.9|12879|393
1582232700000|2020-02-20 21:05:00|12883|12882.1|12882.5|12881.6|12883.5|12882.5|12882.1|12880.9|216
1582233000000|2020-02-20 21:10:00|12882.4|12881.5|12882.1|12881.2|12882.9|12881.6|12882|12880.7|114
1582233300000|2020-02-20 21:15:00|12882|12881.1|12880.7|12879|12882.5|12881.2|12880.1|12878.8|113
1582233600000|2020-02-20 21:20:00|12880.6|12878.9|12878.2|12877.3|12882.1|12880.8|12878|12877.1|158
1582233900000|2020-02-20 21:25:00|12878.1|12877.2|12878|12877.1|12878.5|12877.3|12876.4|12875.2|215
1582234200000|2020-02-20 21:30:00|12878.1|12877.2|12877.2|12876.3|12879.6|12878|12877|12875.6|158
1582234500000|2020-02-20 21:35:00|12877.1|12876.2|12876.3|12875.4|12877.6|12876.4|12876|12874.8|97
1582234800000|2020-02-20 21:40:00|12876.4|12875.5|12879|12877.3|12879|12877.5|12876.2|12874.9|142
1582235100000|2020-02-20 21:45:00|12878.9|12877.2|12879.6|12877.9|12879.8|12878.4|12878.2|12876.8|183
1582235400000|2020-02-20 21:50:00|12879.7|12878|12880.4|12878.7|12881|12879.4|12878.9|12877.2|226
1582235700000|2020-02-20 21:55:00|12880.3|12878.6|12887.4|12877.4|12887.4|12882.5|12880.3|12877|391
1582236000000|2020-02-20 22:00:00|12886.7|12876.7|12887.6|12884.7|12889.6|12884.7|12886.3|12876.7|90
1582236300000|2020-02-20 22:05:00|12887.5|12881.7|12887.5|12880.9|12889.2|12883.6|12883.8|12873.8|290
1582236600000|2020-02-20 22:10:00|12887.4|12881|12887.6|12880.3|12888|12881.4|12881.1|12874.1|529
1582236900000|2020-02-20 22:15:00|12887.4|12880.2|12886.4|12881.2|12887.8|12884.5|12884.5|12878.4|430
1582237200000|2020-02-20 22:20:00|12885.9|12881.6|12887.1|12883.1|12889|12885|12884.7|12876.5|776
1582237500000|2020-02-20 22:25:00|12887|12883.2|12887.3|12883.3|12889.6|12885|12883.6|12879.8|498
1582237800000|2020-02-20 22:30:00|12887.5|12882.8|12886.8|12882.6|12888.4|12884.7|12885.4|12881.7|545
1582238100000|2020-02-20 22:35:00|12886.3|12882.5|12884.1|12880.9|12886.6|12882.9|12882.3|12877.8|418
1582238400000|2020-02-20 22:40:00|12884.3|12880.6|12883.7|12880.4|12884.9|12881.8|12882.9|12879.7|274
1582238700000|2020-02-20 22:45:00|12883.9|12880.2|12883.7|12880.2|12884.1|12880.4|12883.1|12879.4|297
1582239000000|2020-02-20 22:50:00|12883.8|12880.1|12883.5|12878.8|12884|12880.5|12882.7|12876.6|411
1582239300000|2020-02-20 22:55:00|12883.7|12879|12882.2|12877.9|12884|12879.1|12881.7|12877.5|337
1582239600000|2020-02-20 23:00:00|12882|12877.8|12881.9|12880|12884.1|12881|12881.1|12877.1|500
1582239900000|2020-02-20 23:05:00|12882|12880.1|12883.7|12881.9|12883.8|12882|12881.4|12879.2|188
1582240200000|2020-02-20 23:10:00|12883.6|12881.8|12885.4|12883.7|12885.4|12883.7|12883.2|12881.5|163
1582240500000|2020-02-20 23:15:00|12885.2|12883.5|12887.1|12885.4|12887.3|12885.8|12885|12883.3|245
1582240800000|2020-02-20 23:20:00|12887.2|12885.5|12886.7|12885|12887.2|12885.5|12885.5|12883.9|158
1582241100000|2020-02-20 23:25:00|12886.6|12884.9|12885.6|12883.9|12887.8|12886.1|12885.5|12883.8|271
1582241400000|2020-02-20 23:30:00|12885.7|12884|12883.5|12881.8|12886.1|12884.4|12882.9|12881.2|379
1582241700000|2020-02-20 23:35:00|12883.6|12881.9|12885.5|12883.8|12885.9|12884.4|12882.1|12880.9|417
1582242000000|2020-02-20 23:40:00|12885.4|12883.7|12883.3|12881.6|12885.6|12883.9|12883.1|12881.4|218
1582242300000|2020-02-20 23:45:00|12883.2|12881.5|12883.6|12881.9|12883.9|12882.2|12882.8|12881.1|165
1582242600000|2020-02-20 23:50:00|12883.5|12881.8|12883.4|12881.7|12885|12883.3|12883.1|12881.4|196
1582242900000|2020-02-20 23:55:00|12883.3|12881.6|12881.4|12880.5|12883.4|12881.8|12881.2|12880|198
1582243200000|2020-02-21 00:00:00|12881.2|12880.3|12880.8|12879.1|12882.7|12881.3|12880.1|12878.8|329
1582243500000|2020-02-21 00:05:00|12880.9|12879.2|12882.6|12881.7|12883.1|12881.8|12879.9|12878.2|324
1582243800000|2020-02-21 00:10:00|12882.9|12882|12882.6|12881.7|12883.2|12882|12882|12880.3|173
1582244100000|2020-02-21 00:15:00|12882.5|12881.6|12882|12880.3|12883.4|12881.8|12880.8|12879.2|316
1582244400000|2020-02-21 00:20:00|12881.9|12880.2|12882.3|12880.6|12883.6|12882.3|12881.1|12879.6|315
1582244700000|2020-02-21 00:25:00|12882.2|12880.5|12883.2|12881.5|12883.7|12882.1|12880.9|12879.6|426
1582245000000|2020-02-21 00:30:00|12883.3|12882.4|12883.9|12882.2|12885.3|12883.8|12883.2|12881.8|321
1582245300000|2020-02-21 00:35:00|12884.1|12882.4|12884.6|12882.9|12885|12883.3|12883.8|12882.3|315
1582245600000|2020-02-21 00:40:00|12884.7|12883|12886.7|12885|12887.4|12885.7|12884.5|12882.9|301
1582245900000|2020-02-21 00:45:00|12886.8|12885.1|12885.5|12883.8|12886.9|12885.4|12885|12883.5|352
1582246200000|2020-02-21 00:50:00|12885.6|12883.9|12883.9|12882.2|12885.9|12884.6|12883.6|12882|289
1582246500000|2020-02-21 00:55:00|12884|12882.3|12882.2|12881.3|12885.5|12884.3|12882.1|12880.7|282
1582246800000|2020-02-21 01:00:00|12882.1|12881.2|12881.9|12880.2|12883.7|12882.4|12881.4|12879.9|380
1582247100000|2020-02-21 01:05:00|12881.8|12880.1|12884.5|12882.8|12885.2|12883.9|12881.6|12880.1|417
1582247400000|2020-02-21 01:10:00|12884.6|12882.9|12883.9|12882.2|12885.6|12884.3|12883.5|12882|290
1582247700000|2020-02-21 01:15:00|12883.8|12882.1|12885.7|12884|12885.8|12884.2|12883.6|12881.9|302
1582248000000|2020-02-21 01:20:00|12885.6|12883.9|12884.9|12883.2|12887.2|12886.2|12884.6|12883.2|326
1582248300000|2020-02-21 01:25:00|12885|12883.3|12882.8|12881.1|12885.2|12883.5|12882|12880.6|269
1582248600000|2020-02-21 01:30:00|12882.9|12881.2|12885.5|12884.6|12886.4|12885.3|12882.4|12881.1|297
1582248900000|2020-02-21 01:35:00|12885.4|12884.5|12885.7|12884|12886.9|12885.2|12884.4|12882.8|306
1582249200000|2020-02-21 01:40:00|12885.8|12884.1|12883.9|12882.2|12885.9|12884.2|12883.7|12882|242
1582249500000|2020-02-21 01:45:00|12883.8|12882.1|12884.5|12882.8|12884.6|12882.9|12882.1|12880.4|346
1582249800000|2020-02-21 01:50:00|12884.7|12883|12883.8|12882.1|12885.1|12883.8|12883.7|12882|271
1582250100000|2020-02-21 01:55:00|12883.9|12882.2|12888.2|12886.5|12889.2|12887.9|12883.5|12882|456
1582250400000|2020-02-21 02:00:00|12888.3|12886.6|12887.9|12886.2|12893.9|12892.2|12887.3|12886|602
1582250700000|2020-02-21 02:05:00|12887.8|12886.1|12890|12888.3|12890.9|12889.6|12886.1|12884.8|664
1582251000000|2020-02-21 02:10:00|12889.9|12888.2|12892.4|12890.7|12895.8|12894.3|12889.8|12888.2|493
1582251300000|2020-02-21 02:15:00|12892.5|12890.8|12892.3|12890.6|12894.3|12892.9|12891.1|12889.7|529
1582251600000|2020-02-21 02:20:00|12892.2|12890.5|12891.9|12890.2|12895|12893.5|12891.8|12890.1|421
1582251900000|2020-02-21 02:25:00|12891.8|12890.1|12890.5|12888.8|12893|12891.7|12889.8|12888.6|515
1582252200000|2020-02-21 02:30:00|12890.4|12888.7|12890.2|12889.3|12891.9|12890.6|12889.4|12888|545
1582252500000|2020-02-21 02:35:00|12890.1|12889.2|12891.1|12890.2|12892.6|12891.3|12889.4|12888.2|408
1582252800000|2020-02-21 02:40:00|12891|12890.1|12889.9|12888.2|12891.3|12890.1|12889.1|12887.8|323
1582253100000|2020-02-21 02:45:00|12889.7|12888.8|12887.6|12886.7|12890.6|12889.3|12887.4|12886.2|325
1582253400000|2020-02-21 02:50:00|12887.5|12886.6|12887.5|12886.6|12889|12887.7|12887.2|12886|253
1582253700000|2020-02-21 02:55:00|12887.6|12886.7|12889.4|12888.5|12890.6|12889.4|12887|12885.7|298
1582254000000|2020-02-21 03:00:00|12889.3|12888.4|12893.1|12891.4|12893.2|12891.9|12889.1|12887.9|349
1582254300000|2020-02-21 03:05:00|12893|12891.3|12894.3|12893.4|12895|12893.6|12892.8|12891.3|369
1582254600000|2020-02-21 03:10:00|12894.4|12893.5|12892.1|12890.4|12894.8|12893.5|12891.6|12890.2|281
1582254900000|2020-02-21 03:15:00|12892.2|12890.5|12892.3|12891.4|12893.8|12892.5|12890.8|12889.4|559
1582255200000|2020-02-21 03:20:00|12892.2|12891.3|12891.8|12890.1|12893.3|12892|12891.3|12890|289
1582255500000|2020-02-21 03:25:00|12891.7|12890|12892.1|12890.4|12892.7|12891.8|12891.3|12890|190
1582255800000|2020-02-21 03:30:00|12891.7|12890.8|12892|12890.3|12892.6|12891.4|12891.3|12889.9|129
1582256100000|2020-02-21 03:35:00|12891.9|12890.2|12892.5|12890.8|12893.6|12892.3|12891.4|12890.1|284
1582256400000|2020-02-21 03:40:00|12892.6|12890.9|12892.9|12891.2|12893.1|12891.6|12892|12890.5|213
1582256700000|2020-02-21 03:45:00|12893|12891.3|12892.3|12891.4|12893.1|12891.9|12892.2|12890.7|229
1582257000000|2020-02-21 03:50:00|12892.2|12891.3|12892.4|12891.5|12893.3|12892|12891.8|12890.3|297
1582257300000|2020-02-21 03:55:00|12892.8|12891.1|12895|12893.3|12895|12893.7|12892.2|12890.7|205
1582257600000|2020-02-21 04:00:00|12894.9|12893.2|12891.7|12890.8|12894.9|12893.5|12891.5|12890.3|271
1582257900000|2020-02-21 04:05:00|12891.6|12890.7|12892.8|12891.1|12892.9|12891.4|12890.8|12889.5|190
1582258200000|2020-02-21 04:10:00|12892.7|12891|12893.2|12892.3|12894|12892.9|12891.7|12890.3|348
1582258500000|2020-02-21 04:15:00|12893.3|12892.4|12891.4|12890.5|12893.8|12892.5|12891.4|12890|211
1582258800000|2020-02-21 04:20:00|12891.8|12890.1|12890.5|12888.8|12892.6|12891.2|12890.1|12888.7|229
1582259100000|2020-02-21 04:25:00|12890.6|12888.9|12891.6|12889.9|12891.8|12890.4|12889.1|12888.1|286
1582259400000|2020-02-21 04:30:00|12891.7|12890|12892|12890.3|12892.1|12890.8|12890.8|12889.5|160
1582259700000|2020-02-21 04:35:00|12892.1|12890.4|12891.6|12890.7|12892.5|12891.3|12891.5|12890.2|167
1582260000000|2020-02-21 04:40:00|12891.7|12890.8|12892|12891.1|12892.6|12891.5|12891.3|12890|145
1582260300000|2020-02-21 04:45:00|12892.1|12891.2|12892.6|12891.7|12894.5|12893.1|12892|12891.1|265
1582260600000|2020-02-21 04:50:00|12892.7|12891.8|12892.5|12891.6|12893.4|12892.4|12892.3|12891.1|301
1582260900000|2020-02-21 04:55:00|12892.6|12891.7|12894.1|12893.2|12894.4|12893.5|12892.5|12891.2|142
1582261200000|2020-02-21 05:00:00|12894|12893.1|12894.9|12893.2|12897.3|12896|12893.9|12893|248
1582261500000|2020-02-21 05:05:00|12895|12893.3|12896.5|12895.6|12896.7|12895.6|12894.4|12893.1|257
1582261800000|2020-02-21 05:10:00|12896.6|12895.7|12898.7|12897.8|12899.8|12898.8|12896.4|12895.2|373
1582262100000|2020-02-21 05:15:00|12898.8|12897.9|12897.4|12896.5|12899.2|12898.1|12896.5|12895.1|246
1582262400000|2020-02-21 05:20:00|12897.3|12896.4|12896.6|12895.7|12897.8|12896.4|12896.1|12894.7|130
1582262700000|2020-02-21 05:25:00|12896.5|12895.6|12898|12896.3|12898.1|12896.7|12896|12895.1|234
1582263000000|2020-02-21 05:30:00|12898.1|12896.4|12898|12896.3|12898.2|12896.9|12897.3|12896.1|132
1582263300000|2020-02-21 05:35:00|12898.1|12896.4|12896.8|12895.9|12898.1|12896.9|12896.7|12895.4|136
1582263600000|2020-02-21 05:40:00|12897.3|12895.6|12898.5|12897.6|12899.1|12898.2|12896.2|12895|341
1582263900000|2020-02-21 05:45:00|12898.6|12897.7|12896.5|12895.6|12898.9|12897.8|12896.4|12895.3|232
1582264200000|2020-02-21 05:50:00|12896.6|12895.7|12896.7|12895.8|12897.2|12896.2|12895.8|12894.9|189
1582264500000|2020-02-21 05:55:00|12896.8|12895.9|12895.7|12894.8|12897|12895.9|12895.1|12894.2|195
1582264800000|2020-02-21 06:00:00|12895.6|12894.7|12897|12895.3|12897.1|12895.8|12895|12894.1|187
1582265100000|2020-02-21 06:05:00|12896.9|12895.2|12895.4|12894.5|12897.1|12896.2|12895.3|12894|209
1582265400000|2020-02-21 06:10:00|12895.5|12894.6|12895.4|12894.5|12895.9|12894.6|12895.3|12894|113
1582265700000|2020-02-21 06:15:00|12895.3|12894.4|12893.4|12892.5|12895.5|12894.6|12893.3|12892.1|100
1582266000000|2020-02-21 06:20:00|12893.8|12892.1|12893.3|12891.6|12894|12892.6|12892.4|12891.2|370
1582266300000|2020-02-21 06:25:00|12892.9|12892|12893.5|12892.6|12893.9|12892.7|12892.5|12891.2|311
1582266600000|2020-02-21 06:30:00|12893.4|12892.5|12892.5|12891.6|12893.5|12892.6|12892.3|12891|187
1582266900000|2020-02-21 06:35:00|12893|12891.3|12892.3|12891.4|12893.9|12892.7|12892.3|12891|254
1582267200000|2020-02-21 06:40:00|12892.7|12891|12892.3|12891.4|12892.9|12891.7|12891.7|12890.3|177
1582267500000|2020-02-21 06:45:00|12892.4|12891.5|12891|12889.3|12892.4|12891.5|12890.4|12889.1|363
1582267800000|2020-02-21 06:50:00|12891.1|12889.4|12891.9|12890.2|12892|12890.8|12890.3|12889.1|246
1582268100000|2020-02-21 06:55:00|12891.8|12890.9|12894.1|12892.4|12895|12893.8|12891.8|12890.5|257
1582268400000|2020-02-21 07:00:00|12893.7|12892.8|12890.5|12888.8|12897.9|12897|12889.4|12888.4|694
1582268700000|2020-02-21 07:05:00|12890.4|12888.7|12888.7|12887.8|12891.8|12890.8|12887.4|12886.3|632
1582269000000|2020-02-21 07:10:00|12888.6|12887.7|12889.2|12888.3|12889.7|12888.8|12887|12885.9|572
1582269300000|2020-02-21 07:15:00|12889.3|12888.4|12889.9|12888.2|12891.9|12891|12888.7|12887.8|435
1582269600000|2020-02-21 07:20:00|12890|12888.3|12891.5|12889.8|12892.7|12891.8|12889.3|12888.1|430
1582269900000|2020-02-21 07:25:00|12891.4|12889.7|12893.9|12893|12894.3|12893.2|12890.4|12889.2|422
1582270200000|2020-02-21 07:30:00|12893.8|12892.9|12898.8|12897.9|12901.1|12900.2|12893.8|12892.9|625
1582270500000|2020-02-21 07:35:00|12898.9|12898|12894.7|12893.8|12903.4|12902.3|12894.4|12893.5|871
1582270800000|2020-02-21 07:40:00|12894.6|12893.7|12893.9|12893|12896.1|12895.2|12889.4|12888.5|897
1582271100000|2020-02-21 07:45:00|12893.8|12892.9|12893.4|12892.5|12895.3|12894.3|12891.1|12890.2|674
1582271400000|2020-02-21 07:50:00|12893.5|12892.6|12892.5|12891.6|12894.1|12892.8|12890.3|12889.2|677
1582271700000|2020-02-21 07:55:00|12892.4|12891.5|12889.7|12888.8|12892.5|12891.6|12888.6|12887.7|553
1582272000000|2020-02-21 08:00:00|12889.6|12888.7|12886.9|12886|12892.9|12892|12885.3|12884.4|1251
1582272300000|2020-02-21 08:05:00|12886.8|12885.9|12891.5|12890.6|12895.3|12894|12885.2|12884.3|980
1582272600000|2020-02-21 08:10:00|12891.6|12890.7|12895.9|12894.2|12899.1|12897.6|12891.3|12890.2|1066
1582272900000|2020-02-21 08:15:00|12895.8|12893.8|12899.9|12899|12901.1|12899.9|12895.8|12893.8|1478
1582273200000|2020-02-21 08:20:00|12900.1|12899.2|12897.2|12895.5|12905|12903.3|12896.6|12895.4|1173
1582273500000|2020-02-21 08:25:00|12897.1|12895.4|12906.4|12904.7|12906.7|12905|12896.1|12894.8|869
1582273800000|2020-02-21 08:30:00|12908.3|12906.5|12909.2|12907.5|12913.1|12911.5|12904.9|12902.3|1974
1582274100000|2020-02-21 08:35:00|12909.1|12907.4|12908.3|12907.4|12912|12911.1|12905.1|12904.1|1115
1582274400000|2020-02-21 08:40:00|12908.7|12907|12910.5|12908.8|12910.6|12909.3|12906.6|12905.1|829
1582274700000|2020-02-21 08:45:00|12910.6|12908.9|12912.8|12911.9|12914.7|12913.4|12909.8|12908.9|859
1582275000000|2020-02-21 08:50:00|12912.9|12912|12915.1|12914.2|12915.7|12914.8|12910.4|12909.5|739
1582275300000|2020-02-21 08:55:00|12915.2|12914.3|12912.8|12911.9|12918.1|12917.2|12910|12909.1|1042
1582275600000|2020-02-21 09:00:00|12912.9|12912|12923.4|12921.7|12924.5|12923.2|12912.9|12912|1122
1582275900000|2020-02-21 09:05:00|12923.3|12921.6|12918.2|12917.3|12923.4|12922.3|12918.1|12917.2|912
1582276200000|2020-02-21 09:10:00|12918|12917.1|12923|12922.1|12923.5|12922.2|12915.5|12914.6|1024
1582276500000|2020-02-21 09:15:00|12922.9|12922|12917.9|12917|12923.4|12922.1|12915.8|12914.9|894
1582276800000|2020-02-21 09:20:00|12918|12917.1|12916.9|12916|12919.9|12918.7|12916.4|12915.5|580
1582277100000|2020-02-21 09:25:00|12916.8|12915.9|12918.7|12914.1|12921.7|12920.4|12916.2|12913.3|840
1582277400000|2020-02-21 09:30:00|12922.3|12913.8|12925.1|12924.2|12932.4|12926.8|12920.7|12913.8|1692
1582277700000|2020-02-21 09:35:00|12925|12924.1|12917.9|12917|12927.2|12926.2|12916.9|12915.8|1093
1582278000000|2020-02-21 09:40:00|12918|12917.1|12923.9|12923|12925.4|12924.1|12917.9|12916.6|906
1582278300000|2020-02-21 09:45:00|12923.6|12922.7|12924.2|12923.3|12925|12923.7|12921|12920.1|870
1582278600000|2020-02-21 09:50:00|12924.1|12923.2|12921.3|12920.4|12924.3|12923.4|12919.2|12918.1|656
1582278900000|2020-02-21 09:55:00|12921.2|12920.3|12917.3|12915.6|12921.9|12920.6|12915|12913.7|818
1582279200000|2020-02-21 10:00:00|12917.2|12915.5|12917|12916.1|12918.8|12917.9|12914.6|12913.7|934
1582279500000|2020-02-21 10:05:00|12916.9|12916|12919.7|12918.8|12921.4|12920.5|12916.8|12915.9|773
1582279800000|2020-02-21 10:10:00|12919.6|12918.7|12918.5|12917.6|12924.3|12923|12917.8|12916.9|847
1582280100000|2020-02-21 10:15:00|12918.4|12917.5|12916|12915.1|12920.7|12919.8|12914.5|12913.6|791
1582280400000|2020-02-21 10:20:00|12915.9|12915|12914.2|12913.3|12916.5|12915.6|12911|12909.7|720
1582280700000|2020-02-21 10:25:00|12914|12913.1|12916.4|12914.7|12916.4|12915.2|12912.9|12911.6|527
1582281000000|2020-02-21 10:30:00|12916.3|12914.6|12918.3|12917.4|12919.5|12918.3|12915.6|12914.4|539
1582281300000|2020-02-21 10:35:00|12918.2|12917.3|12917|12916.1|12918.5|12917.6|12913.8|12912.8|649
1582281600000|2020-02-21 10:40:00|12917.1|12916.2|12913.5|12911.8|12917.1|12916.2|12911.5|12910.1|588
1582281900000|2020-02-21 10:45:00|12913.4|12911.7|12912|12911.1|12915.5|12914.2|12910.7|12909.8|700
1582282200000|2020-02-21 10:50:00|12912.1|12911.2|12909.1|12908.2|12912.8|12911.8|12908.3|12907.4|567
1582282500000|2020-02-21 10:55:00|12909|12908.1|12910.3|12909.4|12911.4|12910.5|12908.4|12907.5|638
1582282800000|2020-02-21 11:00:00|12910.4|12909.5|12913|12912.1|12915.5|12914.3|12909|12907.6|733
1582283100000|2020-02-21 11:05:00|12912.9|12912|12911.1|12910.2|12913.4|12912.2|12908.9|12907.8|805
1582283400000|2020-02-21 11:10:00|12911.2|12910.3|12912.4|12911.5|12913.7|12912.8|12909|12908.1|653
1582283700000|2020-02-21 11:15:00|12912.5|12911.6|12910|12909.1|12913.6|12912.7|12909.5|12908.6|618
1582284000000|2020-02-21 11:20:00|12909.9|12909|12922.2|12921.3|12922.7|12921.6|12909.7|12908.3|772
1582284300000|2020-02-21 11:25:00|12922.3|12921.4|12933.4|12932.5|12936.5|12934.5|12921.8|12920.9|1088
1582284600000|2020-02-21 11:30:00|12933.6|12932.7|12941.5|12939.8|12944.3|12943|12933.1|12932.2|1035
1582284900000|2020-02-21 11:35:00|12941.4|12939.7|12933.3|12932.4|12943.9|12943|12933.2|12931.8|803
1582285200000|2020-02-21 11:40:00|12933.6|12932.7|12927.8|12926.9|12936.1|12935.2|12927.5|12926.4|1140
1582285500000|2020-02-21 11:45:00|12927.9|12927|12921.9|12921|12928.3|12927.1|12920.8|12919.5|901
1582285800000|2020-02-21 11:50:00|12921.8|12920.9|12927.2|12926.3|12928|12926.7|12921.1|12920.2|734
1582286100000|2020-02-21 11:55:00|12927.3|12926.4|12947.7|12946.8|12952.5|12951|12927.3|12926.2|1898
1582286400000|2020-02-21 12:00:00|12947.8|12946.9|12936|12935.1|12948.4|12946.9|12934.8|12933.9|1078
1582286700000|2020-02-21 12:05:00|12935.9|12935|12933.1|12932.2|12937.6|12936.6|12932.7|12931.5|813
1582287000000|2020-02-21 12:10:00|12933.2|12932.3|12934.4|12933.5|12939.6|12938.4|12932.8|12931.6|661
1582287300000|2020-02-21 12:15:00|12934.5|12933.6|12937|12936.1|12937.4|12936.5|12931.8|12930.6|696
1582287600000|2020-02-21 12:20:00|12937.1|12936.2|12932.3|12931.4|12940.3|12939.3|12931.9|12931|888
1582287900000|2020-02-21 12:25:00|12932.2|12931.3|12931.9|12931|12936.7|12935.8|12930.5|12929.6|741
1582288200000|2020-02-21 12:30:00|12932|12931.1|12930.9|12930|12933.8|12932.7|12929.5|12928.6|863
1582288500000|2020-02-21 12:35:00|12930.8|12929.9|12931.1|12930.2|12937.2|12936.3|12930.3|12928.9|841
1582288800000|2020-02-21 12:40:00|12931|12930.1|12931.6|12930.7|12934.4|12933.5|12928.3|12927.4|804
1582289100000|2020-02-21 12:45:00|12931.5|12930.6|12930|12929.1|12933.6|12932.7|12927.1|12926.2|685
1582289400000|2020-02-21 12:50:00|12929.9|12929|12930.1|12929.2|12930.6|12929.4|12927|12926.1|407
1582289700000|2020-02-21 12:55:00|12930|12929.1|12928.1|12927.2|12931.3|12930.4|12925.7|12924.8|1045
1582290000000|2020-02-21 13:00:00|12928.6|12927.7|12935.1|12934.2|12936.5|12935.1|12928.5|12927.6|1067
1582290300000|2020-02-21 13:05:00|12935.2|12934.3|12936.4|12935.5|12937.2|12936.3|12933.4|12932.5|741
1582290600000|2020-02-21 13:10:00|12936.5|12935.6|12934.2|12933.3|12937.2|12936.3|12933.9|12933|712
1582290900000|2020-02-21 13:15:00|12934.8|12933.9|12927.9|12927|12936.2|12935.3|12927.8|12926.8|828
1582291200000|2020-02-21 13:20:00|12927.8|12926.9|12929.7|12928.8|12931.1|12930.2|12927.6|12926.5|655
1582291500000|2020-02-21 13:25:00|12929.6|12928.7|12929.2|12928.3|12931.5|12930.6|12926|12924.6|683
1582291800000|2020-02-21 13:30:00|12929.6|12927.9|12929.1|12928.2|12931.6|12930.7|12928.3|12927.4|726
1582292100000|2020-02-21 13:35:00|12929.2|12928.3|12932.2|12931.3|12934.1|12933.2|12929|12928.1|615
1582292400000|2020-02-21 13:40:00|12932.4|12931.5|12935.5|12934.6|12937.7|12936.8|12932.2|12931.3|825
1582292700000|2020-02-21 13:45:00|12935.4|12934.5|12935.4|12934.5|12939.8|12938.9|12935.1|12933.9|687
1582293000000|2020-02-21 13:50:00|12935.5|12934.6|12936.1|12935.2|12938.4|12937.5|12934.9|12933.7|578
1582293300000|2020-02-21 13:55:00|12936.2|12935.3|12935.7|12934.8|12937|12935.9|12933.9|12933|756
1582293600000|2020-02-21 14:00:00|12935.6|12934.7|12929.9|12929|12935.6|12934.7|12929.3|12928.4|720
1582293900000|2020-02-21 14:05:00|12929.8|12928.9|12927.5|12926.6|12931.2|12930.3|12927|12926.1|562
1582294200000|2020-02-21 14:10:00|12927.6|12926.7|12935.3|12934.4|12936.3|12935.4|12927.6|12926.7|614
1582294500000|2020-02-21 14:15:00|12935.4|12934.5|12933.1|12932.2|12936.6|12935.7|12931.5|12930.6|528
1582294800000|2020-02-21 14:20:00|12933.2|12932.3|12935.2|12934.3|12935.5|12934.4|12932.5|12931.6|470
1582295100000|2020-02-21 14:25:00|12935|12934.1|12933.3|12932.4|12936.3|12935.4|12933|12932.1|522
1582295400000|2020-02-21 14:30:00|12933.4|12932.5|12937.7|12936.8|12939.3|12938.4|12933|12932.1|731
1582295700000|2020-02-21 14:35:00|12937.8|12936.9|12939.9|12939|12941.2|12940.3|12937.5|12936.6|754
1582296000000|2020-02-21 14:40:00|12940|12939.1|12937.2|12935.4|12940.2|12939.3|12935.8|12934.9|709
1582296300000|2020-02-21 14:45:00|12937.3|12935.6|12957.9|12956.2|12957.9|12956.5|12937.3|12935.6|1753
1582296600000|2020-02-21 14:50:00|12957.6|12956.7|12947|12946.1|12959.4|12957.9|12946.6|12945.5|1463
1582296900000|2020-02-21 14:55:00|12946.9|12946|12946.2|12944.5|12948.9|12948|12943.2|12942.3|871
1582297200000|2020-02-21 15:00:00|12946.1|12944.4|12945.8|12944.9|12949.2|12948.3|12939.1|12938.2|1280
1582297500000|2020-02-21 15:05:00|12945.7|12944.8|12948.4|12947.5|12950.5|12949.6|12945.7|12944.8|1061
1582297800000|2020-02-21 15:10:00|12948.5|12947.6|12952.4|12951.5|12955.7|12954.8|12948|12947.1|1277
1582298100000|2020-02-21 15:15:00|12952.2|12951.3|12950|12949.1|12952.7|12951.8|12947.9|12947|1149
1582298400000|2020-02-21 15:20:00|12949.9|12949|12948.2|12947.3|12955.4|12954.5|12947.8|12946.5|1231
1582298700000|2020-02-21 15:25:00|12948.4|12947.5|12967|12966.1|12967.5|12966.4|12948.4|12947.5|1164
1582299000000|2020-02-21 15:30:00|12966.8|12965.9|12956.6|12955.7|12967.8|12966.9|12956|12954.7|1366
1582299300000|2020-02-21 15:35:00|12956.7|12955.8|12964.9|12964|12966.4|12965.3|12954.7|12953.5|944
1582299600000|2020-02-21 15:40:00|12965|12964.1|12969.1|12968.2|12972.6|12971.3|12960|12959.1|934
1582299900000|2020-02-21 15:45:00|12969.2|12968.3|12971.9|12971|12978.7|12977.2|12967.5|12966.6|1094
1582300200000|2020-02-21 15:50:00|12972|12971.1|12966.1|12965.2|12973.1|12972.2|12963.6|12962.7|1189
1582300500000|2020-02-21 15:55:00|12966|12965.1|12963.1|12962.2|12966.5|12965.2|12952|12951.1|1586
1582300800000|2020-02-21 16:00:00|12963.2|12962.3|12962|12961.1|12964.1|12963.2|12957.4|12956.5|1146
1582301100000|2020-02-21 16:05:00|12961.9|12961|12962|12961.1|12963.2|12962.3|12957.9|12957|558
1582301400000|2020-02-21 16:10:00|12962.1|12961.2|12961.3|12960.4|12966.1|12965.2|12959.1|12958.2|798
1582301700000|2020-02-21 16:15:00|12961.2|12960.3|12968.6|12967.7|12970|12969.1|12959.9|12959|1043
1582302000000|2020-02-21 16:20:00|12968.4|12967.5|12972|12971.1|12972.1|12971.2|12967|12966.1|815
1582302300000|2020-02-21 16:25:00|12972.1|12971.2|12966.6|12965.7|12972.1|12971.2|12966.5|12965.3|806
1582302600000|2020-02-21 16:30:00|12966.8|12965.9|12965|12964.1|12967.8|12966.9|12963.3|12962.4|574
1582302900000|2020-02-21 16:35:00|12965.1|12964.2|12961|12960.1|12965.4|12964.5|12961|12960|610
1582303200000|2020-02-21 16:40:00|12961.1|12960.2|12958.9|12958|12961.4|12960.5|12958.6|12957.7|428
1582303500000|2020-02-21 16:45:00|12959|12958.1|12961.9|12961|12962.2|12961.3|12958.1|12957.2|561
1582303800000|2020-02-21 16:50:00|12962|12961.1|12966.3|12965.4|12966.8|12965.9|12960.9|12960|371
1582304100000|2020-02-21 16:55:00|12966.2|12965.3|12965|12964.1|12969.5|12968.6|12963.4|12962.5|566
1582304400000|2020-02-21 17:00:00|12964.9|12964|12969.9|12969|12970.6|12969.7|12964.9|12964|608
1582304700000|2020-02-21 17:05:00|12970|12969.1|12971.2|12970.3|12972.6|12971.7|12968.9|12968|417
1582305000000|2020-02-21 17:10:00|12971.3|12970.4|12972.7|12971.8|12973.2|12972.3|12971|12970|475
1582305300000|2020-02-21 17:15:00|12972.6|12971.7|12973.9|12973|12975|12974.1|12972.1|12971|409
1582305600000|2020-02-21 17:20:00|12974|12973.1|12973.6|12972.7|12974.6|12973.3|12971.2|12969.9|406
1582305900000|2020-02-21 17:25:00|12973.7|12972.8|12975|12974.1|12976|12975.1|12972.5|12971.6|454
1582306200000|2020-02-21 17:30:00|12974.9|12974|12971.9|12971|12975.3|12974.4|12971.7|12970.8|321
1582306500000|2020-02-21 17:35:00|12972|12971.1|12972|12971.1|12975.4|12974.2|12971.8|12970.8|393
1582306800000|2020-02-21 17:40:00|12972.1|12971.2|12975|12974.1|12975.8|12974.9|12971.9|12971|508
1582307100000|2020-02-21 17:45:00|12974.9|12974|12974.9|12974|12977.4|12976.5|12974.8|12973.9|399
1582307400000|2020-02-21 17:50:00|12974.8|12973.9|12970.9|12970|12975|12974.1|12970.7|12969.8|353
1582307700000|2020-02-21 17:55:00|12971|12970.1|12974.6|12973.7|12975.2|12974.3|12969.9|12968.9|508
1582308000000|2020-02-21 18:00:00|12974.7|12973.8|12974.1|12973.2|12978.5|12977.6|12972.9|12972|580
1582308300000|2020-02-21 18:05:00|12974|12973.1|12973.9|12973|12975.1|12974.2|12973.4|12972.5|395
1582308600000|2020-02-21 18:10:00|12973.8|12972.9|12974.9|12974|12975.4|12974.5|12972.9|12972|292
1582308900000|2020-02-21 18:15:00|12974.8|12973.9|12974|12973.1|12975.3|12974.4|12973.8|12972.5|245
1582309200000|2020-02-21 18:20:00|12973.9|12973|12974|12973.1|12975.2|12974.1|12973.5|12972.3|274
1582309500000|2020-02-21 18:25:00|12973.9|12973|12970.9|12970|12974|12973.1|12970.8|12969.9|264
1582309800000|2020-02-21 18:30:00|12970.8|12969.9|12972.2|12971.3|12972.8|12971.8|12970.8|12969.5|266
1582310100000|2020-02-21 18:35:00|12972.1|12971.2|12974.5|12973.6|12974.7|12973.8|12972.1|12971.2|264
1582310400000|2020-02-21 18:40:00|12974.4|12973.5|12975.4|12974.5|12976.1|12975.2|12974.3|12973.4|279
1582310700000|2020-02-21 18:45:00|12975.6|12974.7|12979.8|12978.9|12980.1|12979|12975.5|12974.6|277
1582311000000|2020-02-21 18:50:00|12979.7|12978.8|12979.2|12978.3|12981.6|12980.7|12979.1|12978.2|304
1582311300000|2020-02-21 18:55:00|12979.3|12978.4|12979.3|12978.4|12979.6|12978.7|12978.5|12977.3|246
1582311600000|2020-02-21 19:00:00|12979.4|12978.5|12979.5|12978.6|12979.6|12978.7|12977.5|12976.6|313
1582311900000|2020-02-21 19:05:00|12979.4|12978.5|12978.6|12977.7|12980.4|12979.5|12978.6|12977.7|278
1582312200000|2020-02-21 19:10:00|12979|12978.1|12980.2|12979.3|12980.3|12979.4|12978.3|12977.4|264
1582312500000|2020-02-21 19:15:00|12980.1|12979.2|12977.2|12976.3|12980.1|12979.2|12977.1|12976.2|234
1582312800000|2020-02-21 19:20:00|12977.1|12976.2|12979.1|12978.2|12979.2|12978.3|12977.1|12976.2|250
1582313100000|2020-02-21 19:25:00|12979|12978.1|12977.3|12976.4|12979.8|12978.9|12976.9|12976|279
1582313400000|2020-02-21 19:30:00|12977.2|12976.3|12977.1|12976.2|12978.5|12977.6|12976.8|12975.9|255
1582313700000|2020-02-21 19:35:00|12977.2|12976.3|12975.2|12974.3|12977.2|12976.3|12974.9|12974|210
1582314000000|2020-02-21 19:40:00|12975.1|12974.2|12974.4|12973.5|12975.3|12974.4|12974.3|12973|289
1582314300000|2020-02-21 19:45:00|12974.5|12973.6|12974.1|12973.2|12975.1|12974.2|12974|12973|260
1582314600000|2020-02-21 19:50:00|12974.2|12973.3|12975.1|12974.2|12975.5|12974.6|12973.9|12973|225
1582314900000|2020-02-21 19:55:00|12975|12974.1|12974.2|12973.3|12975.2|12974.3|12973.1|12972.2|407
1582315200000|2020-02-21 20:00:00|12974.3|12973.4|12973.3|12972.4|12975.7|12974.6|12972.6|12971.6|320
1582315500000|2020-02-21 20:05:00|12973.4|12972.5|12969.3|12967.6|12974.4|12973.4|12969.1|12967.4|516
1582315800000|2020-02-21 20:10:00|12969.4|12967.7|12963.6|12961.9|12969.4|12967.7|12962.7|12961|587
1582316100000|2020-02-21 20:15:00|12963.2|12962.3|12964.2|12963.3|12968.7|12967.3|12963.2|12962.3|467
1582316400000|2020-02-21 20:20:00|12965.1|12963.4|12967.5|12965.8|12969.4|12967.7|12964|12962.5|555
1582316700000|2020-02-21 20:25:00|12967.6|12965.9|12964.1|12963.2|12967.6|12965.9|12963.9|12962.5|317
1582317000000|2020-02-21 20:30:00|12964.5|12962.8|12963.8|12962.1|12965.8|12964.7|12962.9|12961.7|496
1582317300000|2020-02-21 20:35:00|12963.9|12962.2|12962.5|12960.8|12965|12963.3|12961.8|12960.4|465
1582317600000|2020-02-21 20:40:00|12962.6|12960.9|12961.7|12960|12964.1|12962.4|12960|12958.7|482
1582317900000|2020-02-21 20:45:00|12961.6|12959.9|12961|12959.3|12963.1|12961.7|12959.2|12957.9|406
1582318200000|2020-02-21 20:50:00|12961.1|12959.4|12961.9|12960.2|12962|12960.3|12959|12957.5|412
1582318500000|2020-02-21 20:55:00|12961.8|12960.1|12963.2|12961.5|12963.2|12961.9|12959.2|12957.8|473
1582318800000|2020-02-21 21:00:00|12962.8|12961.1|12961.8|12960.1|12962.9|12961.2|12960.8|12959.1|235
1582319100000|2020-02-21 21:05:00|12961.7|12960|12960.7|12959|12962.1|12960.5|12960.7|12959|196
1582319400000|2020-02-21 21:10:00|12960.8|12959.1|12959.5|12958.6|12960.8|12959.5|12958.8|12957.9|237
1582319700000|2020-02-21 21:15:00|12959.4|12958.5|12958.4|12957.5|12959.5|12958.6|12958.1|12957.2|190
1582320000000|2020-02-21 21:20:00|12958.3|12957.4|12958.3|12957.4|12958.7|12957.8|12957.8|12956.9|150
1582320300000|2020-02-21 21:25:00|12958.2|12957.3|12959.4|12958.5|12959.6|12958.7|12958.2|12957.3|110
1582320600000|2020-02-21 21:30:00|12959.2|12958.3|12958|12957.1|12960.6|12959.7|12957.9|12957|236
1582320900000|2020-02-21 21:35:00|12958.3|12957.4|12958.3|12957.4|12958.6|12957.7|12957.9|12957|187
1582321200000|2020-02-21 21:40:00|12958.2|12957.3|12959.1|12958.2|12959.5|12958.6|12957.8|12956.9|300
1582321500000|2020-02-21 21:45:00|12959.3|12958.4|12956.4|12955.5|12959.7|12958.8|12956|12955.1|462
1582321800000|2020-02-21 21:50:00|12956.5|12955.6|12958.3|12957.4|12961.4|12958.2|12956.3|12954.8|381
1582322100000|2020-02-21 21:55:00|12958.4|12957.5|12963.3|12954.6|12967.8|12958.5|12956.3|12953.6|357
1582491600000|2020-02-23 21:00:00|12953.7|12943.6|12959.7|12939.7|12960.4|12943.7|12953.7|12935.1|30
1582491900000|2020-02-23 21:05:00|12959.4|12939.4|12958.1|12938.1|12961.5|12943.6|12953.9|12938.1|32
1582492200000|2020-02-23 21:10:00|12958.2|12938.2|12958.2|12938.2|12963.5|12943.5|12957.8|12937.8|20
1582492500000|2020-02-23 21:15:00|12958.3|12938.3|12958.2|12938.2|12958.4|12938.4|12957.6|12937.6|14
1582492800000|2020-02-23 21:20:00|12961|12941|12957.7|12943.5|12961.2|12945.9|12957.2|12940.5|15
1582493100000|2020-02-23 21:25:00|12957.6|12942.5|12957.5|12941.5|12962.3|12947.5|12953.8|12937|84
1582493400000|2020-02-23 21:30:00|12958.1|12940.6|12959.4|12947|12960.8|12947|12952.5|12939.5|33
1582493700000|2020-02-23 21:35:00|12957.5|12941.5|12960.7|12940.7|12963.3|12945.2|12952.5|12935.5|108
1582494000000|2020-02-23 21:40:00|12960.8|12940.8|12963.4|12952.9|12965.5|12953.1|12959.3|12940.2|68
1582494300000|2020-02-23 21:45:00|12963.8|12952.4|12953.6|12941.7|12967|12953.7|12951.5|12936.3|72
1582494600000|2020-02-23 21:50:00|12953.9|12941.5|12953.9|12938.8|12956.6|12943.5|12951.3|12937.1|82
1582494900000|2020-02-23 21:55:00|12951.9|12939|12952.3|12941.1|12956.5|12944.6|12946.5|12934.2|123
1582495200000|2020-02-23 22:00:00|12951.6|12939.6|12952.9|12942.6|12954.9|12944|12949.5|12937.8|212
1582495500000|2020-02-23 22:05:00|12952.8|12942.7|12952.9|12942.9|12954.9|12943.3|12950.9|12939.4|396
1582495800000|2020-02-23 22:10:00|12953.2|12941.5|12951.5|12944.1|12953.9|12944.5|12950.9|12939.6|231
1582496100000|2020-02-23 22:15:00|12951.4|12944|12950.8|12946.5|12954|12948.1|12948.7|12942.5|171
1582496400000|2020-02-23 22:20:00|12949.8|12945.7|12953.9|12948.9|12954|12949.6|12949.5|12945.3|271
1582496700000|2020-02-23 22:25:00|12953.8|12948.8|12953.6|12948.1|12955.6|12950.7|12953.4|12947.9|260
1582497000000|2020-02-23 22:30:00|12953.8|12948.2|12952.9|12948.5|12959.2|12949.9|12952.7|12946.8|403
1582497300000|2020-02-23 22:35:00|12953.2|12948.8|12953.9|12949.3|12954.3|12950.5|12952.4|12947.7|406
1582497600000|2020-02-23 22:40:00|12953.8|12949.2|12954.4|12950.5|12954.8|12950.7|12953.4|12948.6|316
1582497900000|2020-02-23 22:45:00|12954.5|12950.4|12952.1|12948|12954.6|12950.5|12952|12947|486
1582498200000|2020-02-23 22:50:00|12953.4|12947.5|12951|12945.2|12953.8|12948.2|12949.6|12942.6|456
1582498500000|2020-02-23 22:55:00|12950.9|12945.1|12951.1|12946|12953.7|12946.8|12950.3|12944.7|325
1582498800000|2020-02-23 23:00:00|12950.5|12946.4|12952.1|12949.3|12954.3|12950.7|12950.5|12945.8|703
1582499100000|2020-02-23 23:05:00|12952|12949.2|12951.4|12949.3|12953.5|12951.1|12950.1|12948.2|384
1582499400000|2020-02-23 23:10:00|12951.2|12949.4|12953.4|12951.7|12954.1|12952.4|12950.4|12948.7|484
1582499700000|2020-02-23 23:15:00|12953.5|12951.6|12953.1|12951.4|12954.2|12952.5|12952.1|12950.4|553
1582500000000|2020-02-23 23:20:00|12953.2|12951.5|12953|12951.3|12954.4|12952.7|12952.3|12950.6|462
1582500300000|2020-02-23 23:25:00|12952.9|12951.2|12950.8|12949.1|12953.1|12951.4|12950.4|12948.7|402
1582500600000|2020-02-23 23:30:00|12950.9|12949.2|12947.5|12945.8|12951.1|12949.4|12947.2|12945.5|419
1582500900000|2020-02-23 23:35:00|12947.6|12945.9|12950|12948.3|12951.3|12949.6|12946.9|12945.2|311
1582501200000|2020-02-23 23:40:00|12950.1|12948.4|12951.1|12949.4|12951.2|12949.5|12949.3|12947.6|248
1582501500000|2020-02-23 23:45:00|12951.2|12949.5|12953.8|12952.1|12953.8|12952.1|12950.8|12949.1|282
1582501800000|2020-02-23 23:50:00|12953.7|12952|12953.9|12952.2|12956|12954.3|12952.6|12951.2|351
1582502100000|2020-02-23 23:55:00|12954|12952.3|12952.7|12951|12954.7|12953|12952.6|12950.9|234
1582502400000|2020-02-24 00:00:00|12952.9|12951.2|12954.2|12952.5|12954.4|12953.2|12951.7|12950.3|250
1582502700000|2020-02-24 00:05:00|12954.3|12952.6|12953|12951.3|12954.3|12953.1|12952.1|12950.7|272
1582503000000|2020-02-24 00:10:00|12953.1|12951.4|12949|12948.1|12953.1|12951.4|12948.9|12947.3|382
1582503300000|2020-02-24 00:15:00|12948.9|12948|12950.1|12948.4|12950.1|12948.8|12947.6|12946.2|349
1582503600000|2020-02-24 00:20:00|12949.7|12948.8|12950.1|12949.2|12951.6|12950.2|12949.5|12948.1|246
1582503900000|2020-02-24 00:25:00|12950.2|12949.3|12952.1|12951.2|12952.7|12951.4|12950|12948.4|283
1582504200000|2020-02-24 00:30:00|12952|12951.1|12951.8|12950.1|12952.9|12951.6|12950.5|12949|363
1582504500000|2020-02-24 00:35:00|12951.4|12950.5|12948.5|12946.8|12952|12950.7|12947.9|12946.4|316
1582504800000|2020-02-24 00:40:00|12948.4|12946.7|12946|12944.3|12948.4|12947.2|12945.5|12944.2|400
1582505100000|2020-02-24 00:45:00|12946.1|12944.4|12946.2|12944.5|12946.6|12945.3|12944.7|12943.4|379
1582505400000|2020-02-24 00:50:00|12946.1|12944.4|12947.2|12945.5|12947.4|12946.3|12945.1|12943.8|324
1582505700000|2020-02-24 00:55:00|12947.1|12945.4|12946.9|12945.2|12948.2|12946.8|12946.4|12945.2|360
1582506000000|2020-02-24 01:00:00|12947.3|12945.6|12948.1|12946.4|12949.3|12947.8|12947.1|12945.4|290
1582506300000|2020-02-24 01:05:00|12948.2|12946.5|12947.1|12945.4|12948.3|12947|12946.8|12945.1|255
1582506600000|2020-02-24 01:10:00|12947|12945.3|12946.2|12944.5|12947.2|12945.8|12945.5|12944|336
1582506900000|2020-02-24 01:15:00|12946.1|12944.4|12944.1|12942.4|12948.1|12946.4|12943.7|12942|416
1582507200000|2020-02-24 01:20:00|12944|12942.3|12947.3|12945.6|12947.3|12945.9|12943.9|12942.2|362
1582507500000|2020-02-24 01:25:00|12947.7|12946|12945.3|12944.4|12948.4|12947.1|12944.5|12943.2|342
1582507800000|2020-02-24 01:30:00|12945.2|12944.3|12946.1|12944.4|12947.3|12945.6|12944.9|12943.2|405
1582508100000|2020-02-24 01:35:00|12946|12944.3|12945.5|12943.8|12946.2|12944.8|12944|12942.8|358
1582508400000|2020-02-24 01:40:00|12945.4|12943.7|12946|12944.3|12947|12945.6|12944.8|12943.5|325
1582508700000|2020-02-24 01:45:00|12945.9|12944.2|12948.1|12947.2|12948.9|12947.6|12944.8|12943.2|413
1582509000000|2020-02-24 01:50:00|12948|12947.1|12947.6|12945.9|12949|12947.4|12946.6|12945.2|280
1582509300000|2020-02-24 01:55:00|12947.5|12945.8|12948.8|12947.1|12949.1|12947.7|12945.6|12944.2|259
1582509600000|2020-02-24 02:00:00|12948.4|12947.5|12948.1|12946.4|12949.3|12947.9|12947.4|12946|318
1582509900000|2020-02-24 02:05:00|12948|12946.3|12948|12946.3|12949.1|12947.7|12947.7|12946.2|318
1582510200000|2020-02-24 02:10:00|12948.1|12946.4|12947.6|12946.7|12948.8|12947.4|12947.5|12946.1|219
1582510500000|2020-02-24 02:15:00|12947.7|12946.8|12948.2|12947.3|12949.1|12947.6|12947.4|12946.1|201
1582510800000|2020-02-24 02:20:00|12948.5|12946.8|12947.9|12947|12949|12947.7|12947.6|12946.4|214
1582511100000|2020-02-24 02:25:00|12948|12947.1|12951|12949.3|12951.3|12949.8|12947.7|12946.3|234
1582511400000|2020-02-24 02:30:00|12950.9|12949.2|12949.8|12948.1|12951.5|12950.1|12949.6|12948.1|223
1582511700000|2020-02-24 02:35:00|12949.9|12948.2|12948.9|12947.2|12950.1|12948.7|12947.8|12946.8|206
1582512000000|2020-02-24 02:40:00|12949|12947.3|12950.8|12949.1|12952.5|12950.8|12948.8|12947.1|289
1582512300000|2020-02-24 02:45:00|12950|12948.6|12951.3|12949.6|12951.5|12950.3|12950|12948.6|249
1582512600000|2020-02-24 02:50:00|12951.2|12949.5|12948.3|12947.4|12951.9|12950.5|12948|12946.7|303
1582512900000|2020-02-24 02:55:00|12948.4|12947.5|12940.8|12939.1|12949.1|12947.7|12940.4|12939|455
1582513200000|2020-02-24 03:00:00|12940.9|12939.2|12938.7|12937.8|12941|12939.3|12936.4|12935.2|420
1582513500000|2020-02-24 03:05:00|12938.8|12937.9|12937.9|12936.2|12939.5|12938.3|12937.8|12936.1|351
1582513800000|2020-02-24 03:10:00|12937.8|12936.1|12938.1|12936.4|12939.5|12938.2|12937.5|12936.1|306
1582514100000|2020-02-24 03:15:00|12938.2|12936.5|12938.2|12936.5|12938.5|12937.1|12937|12935.7|200
1582514400000|2020-02-24 03:20:00|12938.1|12936.4|12938.3|12937.4|12940.2|12938.5|12937.3|12936.1|261
1582514700000|2020-02-24 03:25:00|12938.6|12936.9|12938.2|12936.5|12938.7|12937.5|12936.9|12935.3|323
1582515000000|2020-02-24 03:30:00|12938.3|12936.6|12939.2|12937.5|12940.9|12939.4|12937.6|12936.3|231
1582515300000|2020-02-24 03:35:00|12939.1|12937.4|12940.3|12938.6|12940.4|12938.9|12937.7|12936.3|234
1582515600000|2020-02-24 03:40:00|12940.2|12938.5|12940.5|12938.8|12940.7|12939.3|12939.1|12937.9|190
1582515900000|2020-02-24 03:45:00|12940.4|12938.7|12937.9|12937|12940.5|12939.2|12937.7|12936.4|307
1582516200000|2020-02-24 03:50:00|12937.6|12936.7|12937.7|12936.8|12938.5|12937.5|12937.3|12936.4|182
1582516500000|2020-02-24 03:55:00|12937.8|12936.9|12935.4|12933.7|12938.4|12937.2|12934.3|12933.4|236
1582516800000|2020-02-24 04:00:00|12935.5|12933.8|12935|12934.1|12937.2|12935.8|12934.7|12933.5|334
1582517100000|2020-02-24 04:05:00|12934.9|12934|12935.8|12934.9|12936.8|12935.6|12934.8|12933.5|260
1582517400000|2020-02-24 04:10:00|12935.3|12934.4|12937.5|12935.8|12938.4|12937.1|12935.3|12934.4|374
1582517700000|2020-02-24 04:15:00|12937.7|12936|12936.9|12936|12937.8|12936.6|12936.4|12935.4|163
1582518000000|2020-02-24 04:20:00|12937|12936.1|12936.9|12935.2|12938.4|12937.1|12936.1|12934.9|232
1582518300000|2020-02-24 04:25:00|12937|12935.3|12935.3|12934.4|12937.4|12936.1|12935.1|12933.9|276
1582518600000|2020-02-24 04:30:00|12935.2|12934.3|12936|12935.1|12937|12935.8|12935.1|12934|304
1582518900000|2020-02-24 04:35:00|12936.5|12934.8|12939.4|12937.7|12939.5|12938.2|12935.9|12934.6|220
1582519200000|2020-02-24 04:40:00|12939.3|12937.6|12938.4|12937.5|12939.4|12938.1|12937.9|12936.8|303
1582519500000|2020-02-24 04:45:00|12938.2|12937.3|12937.4|12936.5|12939.2|12937.7|12936.9|12936|247
1582519800000|2020-02-24 04:50:00|12937.3|12936.4|12938.9|12938|12939.9|12938.7|12937.2|12936.1|237
1582520100000|2020-02-24 04:55:00|12939|12938.1|12938.7|12937.8|12939.4|12938.4|12938.1|12937.2|136
1582520400000|2020-02-24 05:00:00|12938.8|12937.9|12941|12940.1|12943.3|12941.9|12937.7|12936.8|299
1582520700000|2020-02-24 05:05:00|12941.1|12940.2|12941.7|12940.8|12942.6|12941.7|12939.8|12938.9|333
1582521000000|2020-02-24 05:10:00|12941.8|12940.9|12940.6|12939.7|12942.3|12941.1|12940.3|12939.2|183
1582521300000|2020-02-24 05:15:00|12940.7|12939.8|12941.4|12940.5|12942|12941.1|12940.5|12939.3|173
1582521600000|2020-02-24 05:20:00|12941.3|12940.4|12941|12940.1|12942.4|12941.2|12940.4|12939.1|185
1582521900000|2020-02-24 05:25:00|12940.9|12940|12940.4|12939.5|12942.3|12941.1|12940.2|12939.3|184
1582522200000|2020-02-24 05:30:00|12940.5|12939.6|12943.1|12942.2|12943.5|12942.2|12940.1|12939|229
1582522500000|2020-02-24 05:35:00|12943|12942.1|12942.2|12941.3|12944.5|12943.1|12942.1|12941.2|175
1582522800000|2020-02-24 05:40:00|12942.3|12941.4|12942|12941.1|12943.4|12942.1|12941.8|12940.6|165
1582523100000|2020-02-24 05:45:00|12941.9|12941|12940|12938.3|12941.9|12941|12938.8|12937.6|260
1582523400000|2020-02-24 05:50:00|12939.4|12938.5|12939|12938.1|12940.1|12938.9|12937.9|12936.5|227
1582523700000|2020-02-24 05:55:00|12938.9|12938|12937.3|12936.4|12941.6|12940.5|12936.9|12935.6|278
1582524000000|2020-02-24 06:00:00|12937.4|12936.5|12938.2|12937.3|12940.5|12939.1|12937|12935.6|318
1582524300000|2020-02-24 06:05:00|12938.3|12937.4|12936.9|12935.2|12938.6|12937.4|12935.9|12934.6|296
1582524600000|2020-02-24 06:10:00|12937|12935.3|12936.9|12936|12938.4|12937.4|12936.7|12935.3|269
1582524900000|2020-02-24 06:15:00|12937.1|12936.2|12935.1|12934.2|12938|12936.8|12935|12933.6|233
1582525200000|2020-02-24 06:20:00|12935|12934.1|12935.9|12935|12936.7|12935.6|12934.9|12934|129
1582525500000|2020-02-24 06:25:00|12936|12935.1|12937.2|12935.5|12938.4|12937.1|12935.4|12934.5|241
1582525800000|2020-02-24 06:30:00|12937.1|12935.4|12937.2|12936.3|12939.2|12937.8|12935.6|12934.5|333
1582526100000|2020-02-24 06:35:00|12937.3|12936.4|12938.8|12937.9|12939.5|12938.5|12937.2|12936.3|229
1582526400000|2020-02-24 06:40:00|12938.7|12937.8|12938.3|12937.4|12939.7|12938.3|12938|12936.9|167
1582526700000|2020-02-24 06:45:00|12938.2|12937.3|12937.3|12935.6|12939.6|12938.3|12936.6|12935.4|398
1582527000000|2020-02-24 06:50:00|12936.9|12936|12937.9|12937|12938.4|12937.1|12936.7|12935.5|247
1582527300000|2020-02-24 06:55:00|12937.8|12936.9|12943.5|12941.8|12943.6|12942.2|12936.9|12935.7|441
1582527600000|2020-02-24 07:00:00|12943.7|12942|12944.8|12943.9|12947|12946|12942.2|12940.9|1244
1582527900000|2020-02-24 07:05:00|12944.9|12944|12949.6|12947.9|12950.9|12949.2|12942.4|12940.7|1014
1582528200000|2020-02-24 07:10:00|12949.7|12948|12946.4|12944.7|12955.4|12954.1|12945.9|12944.4|985
1582528500000|2020-02-24 07:15:00|12946.5|12944.8|12946.8|12945.9|12948.4|12947.2|12943.9|12942.6|668
1582528800000|2020-02-24 07:20:00|12947.2|12945.5|12947.4|12946.5|12948.8|12947.6|12944|12942.7|653
1582529100000|2020-02-24 07:25:00|12947.1|12946.2|12947.7|12946.8|12953.5|12952.3|12946.7|12945.4|695
1582529400000|2020-02-24 07:30:00|12947.6|12946.7|12940.2|12939.3|12948.1|12947.1|12939.2|12938.3|858
1582529700000|2020-02-24 07:35:00|12940.3|12939.4|12945.6|12944.7|12950.5|12949.6|12940.1|12939.1|662
1582530000000|2020-02-24 07:40:00|12945.5|12944.6|12944.3|12943.4|12945.8|12944.9|12942.4|12941.3|523
1582530300000|2020-02-24 07:45:00|12944.2|12943.3|12943.3|12942.4|12948.3|12947.1|12942.6|12941.7|673
1582530600000|2020-02-24 07:50:00|12943.5|12942.6|12943.7|12942.8|12949.4|12948.2|12943.1|12942|840
1582530900000|2020-02-24 07:55:00|12943.8|12942.9|12942.1|12941.2|12945.3|12944.3|12941|12940.1|602
1582531200000|2020-02-24 08:00:00|12942.3|12941.4|12936.3|12935.4|12943.8|12942.9|12925.9|12924.9|1402
1582531500000|2020-02-24 08:05:00|12936.2|12935.3|12940.7|12939.8|12942.9|12942|12935.1|12934.2|973
1582531800000|2020-02-24 08:10:00|12940.6|12939.7|12929.7|12928.8|12940.7|12939.8|12929.5|12928.6|1083
1582532100000|2020-02-24 08:15:00|12929.1|12928.2|12924.6|12923.7|12932.2|12931.1|12923.4|12922.3|1189
1582532400000|2020-02-24 08:20:00|12924.7|12923.8|12921.3|12920.4|12925.8|12924.9|12918|12917.1|1122
1582532700000|2020-02-24 08:25:00|12921.4|12920.5|12926.4|12925.5|12927|12926.1|12920.7|12919.8|1211
1582533000000|2020-02-24 08:30:00|12926.5|12925.6|12923.4|12922.5|12926.8|12925.9|12918.5|12917.6|1148
1582533300000|2020-02-24 08:35:00|12923.7|12922.8|12917|12916.1|12924.4|12923.1|12911.2|12910.3|1163
1582533600000|2020-02-24 08:40:00|12916.9|12916|12919.9|12919|12919.9|12919|12910.5|12909.3|1154
1582533900000|2020-02-24 08:45:00|12919.8|12918.9|12921|12920.1|12924.5|12923.6|12917.2|12916.3|1035
1582534200000|2020-02-24 08:50:00|12921.1|12920.2|12919.3|12918.4|12921.6|12920.7|12916.6|12915.3|758
1582534500000|2020-02-24 08:55:00|12919.4|12918.5|12929.1|12923.6|12930.8|12925.7|12918.7|12917.8|853
1582534800000|2020-02-24 09:00:00|12929.7|12922.7|12925.2|12924.3|12930.6|12926.8|12922.5|12918.8|1382
1582535100000|2020-02-24 09:05:00|12925.1|12924.2|12924.5|12922.8|12925.6|12924.7|12918.4|12917.5|1055
1582535400000|2020-02-24 09:10:00|12924.1|12923.2|12920.8|12919.9|12927.1|12926.2|12919.9|12919|1168
1582535700000|2020-02-24 09:15:00|12920.9|12920|12917.8|12916.9|12922.4|12921.5|12917.5|12916.3|909
1582536000000|2020-02-24 09:20:00|12917.7|12916.8|12914.2|12913.3|12918.7|12917.8|12911.1|12910.2|968
1582536300000|2020-02-24 09:25:00|12914.1|12913.2|12915.5|12913.8|12915.9|12915|12911|12909.9|829
1582536600000|2020-02-24 09:30:00|12915.1|12914.2|12915.7|12914.8|12920.6|12919.7|12914.6|12913.3|818
1582536900000|2020-02-24 09:35:00|12915.8|12914.9|12910.2|12909.3|12916.3|12915.4|12909.9|12908.8|734
1582537200000|2020-02-24 09:40:00|12910.1|12909.2|12900.3|12898.6|12910.5|12909.3|12898.9|12897.8|1267
1582537500000|2020-02-24 09:45:00|12900.2|12898.5|12894|12892.3|12900.4|12899.3|12887.4|12886.2|1301
1582537800000|2020-02-24 09:50:00|12894.1|12892.4|12896.2|12895.3|12899.5|12898.5|12893.8|12892.4|1093
1582538100000|2020-02-24 09:55:00|12896.1|12895.2|12897.1|12896.2|12900.2|12899.3|12893.7|12892.6|993
1582538400000|2020-02-24 10:00:00|12897.2|12896.3|12897.8|12896.9|12902.4|12901.5|12895.4|12894.5|862
1582538700000|2020-02-24 10:05:00|12897.9|12897|12900.6|12899.7|12902.8|12901.9|12895.5|12894.6|1058
1582539000000|2020-02-24 10:10:00|12900.7|12899.8|12904.3|12902.6|12906.2|12905.1|12900.6|12899.6|802
1582539300000|2020-02-24 10:15:00|12904.2|12902.5|12901.8|12900.9|12907.3|12906.4|12901.3|12900.4|858
1582539600000|2020-02-24 10:20:00|12901.7|12900.8|12902.8|12901.9|12907.1|12906.2|12901.6|12900.7|748
1582539900000|2020-02-24 10:25:00|12902.9|12902|12897.9|12897|12903.7|12902.8|12896.3|12895.4|687
1582540200000|2020-02-24 10:30:00|12898|12897.1|12899.7|12898.8|12900.3|12899|12895.5|12894.2|788
1582540500000|2020-02-24 10:35:00|12899.6|12898.7|12896.9|12896|12904.5|12903.2|12896.6|12895.7|635
1582540800000|2020-02-24 10:40:00|12897|12896.1|12898.1|12897.2|12902.2|12901.3|12896.6|12895.4|527
1582541100000|2020-02-24 10:45:00|12898.5|12896.8|12906.3|12905.4|12907.5|12906.6|12898.2|12896.7|680
1582541400000|2020-02-24 10:50:00|12906.2|12905.3|12899.8|12898.9|12906.2|12905.3|12899.6|12898.4|657
1582541700000|2020-02-24 10:55:00|12900.2|12898.5|12899|12898.1|12900.3|12899.4|12894.4|12893.5|698
1582542000000|2020-02-24 11:00:00|12898.9|12898|12896.5|12895.6|12901.5|12900.1|12895.8|12894.6|649
1582542300000|2020-02-24 11:05:00|12896.4|12895.5|12897.8|12896.9|12897.9|12897|12892.7|12891.5|527
1582542600000|2020-02-24 11:10:00|12897.9|12897|12895.1|12894.2|12902.1|12901.2|12894.4|12893.5|730
1582542900000|2020-02-24 11:15:00|12895|12894.1|12898.7|12897.8|12901.3|12900.1|12893.8|12892.6|804
1582543200000|2020-02-24 11:20:00|12898.8|12897.9|12900.7|12899.8|12900.8|12899.9|12896.7|12895.7|588
1582543500000|2020-02-24 11:25:00|12900.8|12899.9|12901.9|12901|12902.8|12901.9|12898.6|12897.7|591
1582543800000|2020-02-24 11:30:00|12901.8|12900.9|12906.7|12905.8|12911|12909.8|12901.2|12900.3|781
1582544100000|2020-02-24 11:35:00|12906.8|12905.9|12903.8|12902.9|12910.5|12909.6|12903|12902.1|679
1582544400000|2020-02-24 11:40:00|12903.7|12902.8|12904.6|12903.7|12906.1|12905.2|12900.9|12900|445
1582544700000|2020-02-24 11:45:00|12904.7|12903.8|12904.1|12903.2|12906.2|12905.1|12902.5|12901.6|496
1582545000000|2020-02-24 11:50:00|12904|12903.1|12909.5|12908.6|12910.5|12909.1|12904|12903.1|547
1582545300000|2020-02-24 11:55:00|12909.4|12908.5|12904.9|12904|12910.2|12909|12903.8|12902.4|725
1582545600000|2020-02-24 12:00:00|12904.8|12903.9|12902|12901.1|12904.9|12904|12897.5|12896.6|877
1582545900000|2020-02-24 12:05:00|12902.1|12901.2|12895.9|12895|12902.1|12901.2|12894.9|12894|760
1582546200000|2020-02-24 12:10:00|12895.8|12894.9|12892.8|12891.9|12897.4|12896.1|12887.3|12886.4|790
1582546500000|2020-02-24 12:15:00|12892.7|12891.8|12893.1|12892.2|12893.2|12892.3|12887.2|12886.3|722
1582546800000|2020-02-24 12:20:00|12893|12892.1|12894.5|12892.8|12896|12895.1|12892.1|12891.2|438
1582547100000|2020-02-24 12:25:00|12894.4|12892.7|12899.4|12898.5|12900.1|12899.2|12892.7|12891.8|584
1582547400000|2020-02-24 12:30:00|12899.5|12898.6|12899.4|12898.5|12901.3|12900.4|12897.5|12896.6|609
1582547700000|2020-02-24 12:35:00|12899.2|12898.3|12898.4|12897.5|12902|12901.1|12898.1|12896.7|416
1582548000000|2020-02-24 12:40:00|12898.9|12897.2|12900.5|12899.6|12902|12901.1|12897.4|12896.5|548
1582548300000|2020-02-24 12:45:00|12900.4|12899.5|12897.7|12896.8|12901.3|12900.4|12897.2|12896.3|576
1582548600000|2020-02-24 12:50:00|12897.8|12896.9|12901.4|12900.5|12902.4|12901.5|12897.1|12896.2|488
1582548900000|2020-02-24 12:55:00|12901.3|12900.4|12922.3|12921.4|12922.5|12921.6|12901.3|12900.4|1204
1582549200000|2020-02-24 13:00:00|12922.2|12921.3|12911.2|12910.3|12922.2|12921.3|12906.2|12905.3|1259
1582549500000|2020-02-24 13:05:00|12911.3|12910.4|12905.3|12904.4|12912.1|12911.2|12904.8|12903.9|972
1582549800000|2020-02-24 13:10:00|12905.2|12904.3|12905.1|12904.2|12907.2|12906.2|12904|12902.8|783
1582550100000|2020-02-24 13:15:00|12905.3|12904.4|12906.4|12905.5|12907.3|12906.3|12904.7|12903.8|580
1582550400000|2020-02-24 13:20:00|12906.3|12905.4|12906.1|12905.2|12909.2|12908.3|12905|12903.9|643
1582550700000|2020-02-24 13:25:00|12906|12905.1|12907.5|12906.6|12908.2|12907.3|12903.9|12903|656
1582551000000|2020-02-24 13:30:00|12907.4|12906.5|12911.1|12909.4|12911.9|12911|12905.8|12904.9|618
1582551300000|2020-02-24 13:35:00|12910.7|12909.8|12912|12911.1|12912.6|12911.7|12908|12907.1|671
1582551600000|2020-02-24 13:40:00|12912.1|12911.2|12911.3|12910.4|12916.7|12915.5|12910.4|12909.5|658
1582551900000|2020-02-24 13:45:00|12911.2|12910.3|12910.5|12909.6|12911.7|12910.6|12907.4|12906.5|876
1582552200000|2020-02-24 13:50:00|12910.4|12909.5|12908.4|12907.5|12910.5|12909.6|12907.1|12906.2|530
1582552500000|2020-02-24 13:55:00|12908.5|12907.6|12900.6|12899.7|12908.6|12907.7|12900.1|12899.2|572
1582552800000|2020-02-24 14:00:00|12900.7|12899.8|12907|12906.1|12907.9|12907|12900.2|12899.3|721
1582553100000|2020-02-24 14:05:00|12906.9|12906|12909.9|12909|12915.1|12913.8|12906.3|12905.4|914
1582553400000|2020-02-24 14:10:00|12910|12909.1|12917.9|12916.2|12919.4|12918|12909.4|12907.8|834
1582553700000|2020-02-24 14:15:00|12918|12916.3|12918.3|12917.4|12921.6|12920.7|12912.4|12911.5|994
1582554000000|2020-02-24 14:20:00|12918.2|12917.3|12923.6|12922.7|12924.1|12922.7|12917.9|12917|1168
1582554300000|2020-02-24 14:25:00|12923.7|12922.8|12923|12922.1|12926|12925.1|12922.1|12921.2|701
1582554600000|2020-02-24 14:30:00|12923.1|12922.2|12922.7|12921.8|12923.9|12923|12918.3|12917|869
1582554900000|2020-02-24 14:35:00|12922.6|12921.7|12923.5|12922.6|12925.3|12924.3|12921.2|12920.3|763
1582555200000|2020-02-24 14:40:00|12923.6|12922.7|12922.5|12921.6|12928.8|12927.9|12922.5|12921.6|836
1582555500000|2020-02-24 14:45:00|12922.6|12921.7|12922.8|12921.9|12924.8|12923.9|12921|12920.1|737
1582555800000|2020-02-24 14:50:00|12922.7|12921.8|12929.5|12928.6|12929.9|12929|12921.9|12921|867
1582556100000|2020-02-24 14:55:00|12929.6|12928.7|12921.2|12920.3|12930.2|12929.3|12921|12920.1|843
1582556400000|2020-02-24 15:00:00|12921.3|12920.4|12922.4|12921.5|12924.6|12923.7|12916.5|12915.6|927
1582556700000|2020-02-24 15:05:00|12922.5|12921.6|12924.8|12923.9|12928|12927|12922.3|12921.4|899
1582557000000|2020-02-24 15:10:00|12924.9|12924|12923.6|12922.7|12926|12925.1|12920.2|12919.3|938
1582557300000|2020-02-24 15:15:00|12923.7|12922.8|12928.5|12927.6|12929.3|12928.4|12923.5|12922.6|644
1582557600000|2020-02-24 15:20:00|12928.4|12927.5|12927.6|12926.7|12928.5|12927.6|12925.1|12924.2|656
1582557900000|2020-02-24 15:25:00|12927.4|12926.5|12931|12929.3|12931.1|12930.2|12926.4|12925.5|600
1582558200000|2020-02-24 15:30:00|12930.7|12929.8|12931.6|12930.7|12933.2|12932.3|12928.1|12927.2|846
1582558500000|2020-02-24 15:35:00|12931.5|12930.6|12926.5|12925.6|12932.3|12931.4|12925.3|12924.4|835
1582558800000|2020-02-24 15:40:00|12926.4|12925.5|12924.6|12923.7|12929.2|12928.3|12923.2|12922.3|990
1582559100000|2020-02-24 15:45:00|12924.7|12923.8|12925.6|12924.7|12926.4|12925.5|12921.2|12920.3|890
1582559400000|2020-02-24 15:50:00|12925.5|12924.6|12930.6|12929.7|12931.1|12930.2|12921|12920.1|963
1582559700000|2020-02-24 15:55:00|12930.4|12929.5|12924.1|12923.2|12932|12931.1|12918.4|12917.5|1227
1582560000000|2020-02-24 16:00:00|12924.2|12923.3|12925.7|12924.8|12932.8|12931.9|12923.4|12922.5|1215
1582560300000|2020-02-24 16:05:00|12925.8|12924.9|12921.8|12920.9|12927.7|12926.8|12921.1|12920.2|687
1582560600000|2020-02-24 16:10:00|12921.9|12921|12920.6|12919.7|12923.6|12922.7|12916.4|12915.5|729
1582560900000|2020-02-24 16:15:00|12920.4|12919.5|12923.3|12922.4|12928.1|12927.2|12919.2|12918.3|634
1582561200000|2020-02-24 16:20:00|12923.5|12922.6|12925.8|12924.9|12926.8|12925.9|12922.3|12921.3|559
1582561500000|2020-02-24 16:25:00|12925.7|12924.8|12930.2|12929.3|12930.4|12929.5|12924.7|12923.8|722
1582561800000|2020-02-24 16:30:00|12930|12929.1|12927|12926.1|12930.4|12929.5|12924.8|12923.9|657
1582562100000|2020-02-24 16:35:00|12926.9|12926|12928.6|12927.7|12928.6|12927.7|12925.2|12924.3|626
1582562400000|2020-02-24 16:40:00|12928.5|12927.6|12926.4|12925.5|12928.7|12927.8|12925.3|12924.4|617
1582562700000|2020-02-24 16:45:00|12926.5|12925.6|12921.7|12920.8|12928|12927.1|12921.2|12920.3|524
1582563000000|2020-02-24 16:50:00|12921.6|12920.7|12920.7|12919.8|12922.7|12921.8|12919.4|12918.5|545
1582563300000|2020-02-24 16:55:00|12920.8|12919.9|12922.6|12921.7|12925.5|12924.6|12920.2|12919.3|507
1582563600000|2020-02-24 17:00:00|12922.5|12921.6|12921.3|12920.4|12922.9|12922|12920.1|12919.2|595
1582563900000|2020-02-24 17:05:00|12921.2|12920.3|12918.4|12917.5|12922.5|12921.6|12918.2|12917.3|515
1582564200000|2020-02-24 17:10:00|12918.5|12917.6|12923.9|12923|12924.1|12923.2|12918.3|12917.4|663
1582564500000|2020-02-24 17:15:00|12923.8|12922.9|12924.2|12923.3|12925.7|12924.8|12923.5|12922.4|474
1582564800000|2020-02-24 17:20:00|12924.3|12923.4|12924.7|12923.8|12925.7|12924.8|12923.5|12922.6|525
1582565100000|2020-02-24 17:25:00|12924.6|12923.7|12923.4|12922.5|12928.5|12927.6|12923.3|12922.4|756
1582565400000|2020-02-24 17:30:00|12923.5|12922.6|12924.5|12923.6|12926|12925.1|12920.4|12919.5|650
1582565700000|2020-02-24 17:35:00|12924.4|12923.5|12925.5|12924.6|12925.8|12924.9|12923.4|12922.5|550
1582566000000|2020-02-24 17:40:00|12925.6|12924.7|12924.2|12923.3|12927.9|12927|12923.5|12922.1|517
1582566300000|2020-02-24 17:45:00|12924.3|12923.4|12930.7|12929.8|12931|12930.1|12923.4|12922.5|544
1582566600000|2020-02-24 17:50:00|12930.8|12929.9|12933|12932.1|12933.9|12933|12929.9|12929|529
1582566900000|2020-02-24 17:55:00|12932.9|12932|12937|12936.1|12938.1|12937.2|12932.9|12932|503
1582567200000|2020-02-24 18:00:00|12937.1|12936.2|12932.9|12932|12937.1|12936.2|12931.6|12930.7|625
1582567500000|2020-02-24 18:05:00|12932.8|12931.9|12933.2|12932.3|12935.3|12934.4|12932.8|12931.9|532
1582567800000|2020-02-24 18:10:00|12933.5|12932.6|12934.9|12934|12936.3|12935.4|12933.5|12932.6|321
1582568100000|2020-02-24 18:15:00|12935|12934.1|12935.2|12934.3|12936.2|12935|12934.6|12933.7|376
1582568400000|2020-02-24 18:20:00|12935.1|12934.2|12934.6|12933.7|12935.2|12934.3|12934.1|12933.2|448
1582568700000|2020-02-24 18:25:00|12934.5|12933.6|12934.8|12933.9|12935.4|12934.5|12934.2|12933.3|390
1582569000000|2020-02-24 18:30:00|12934.9|12934|12932.4|12931.5|12935.5|12934.6|12931.8|12930.9|376
1582569300000|2020-02-24 18:35:00|12932.3|12931.4|12930.7|12929.8|12932.9|12932|12930|12929.1|533
1582569600000|2020-02-24 18:40:00|12930.6|12929.7|12927.9|12927|12931.3|12930.4|12927.9|12927|407
1582569900000|2020-02-24 18:45:00|12928|12927.1|12929.7|12928.8|12929.9|12928.9|12927.6|12926.7|300
1582570200000|2020-02-24 18:50:00|12929.6|12928.7|12928.9|12928|12930|12928.9|12928.3|12927.4|233
1582570500000|2020-02-24 18:55:00|12929|12928.1|12930|12929.1|12932.7|12931.8|12928.8|12927.9|438
1582570800000|2020-02-24 19:00:00|12929.9|12929|12925.6|12924.7|12931.8|12930.9|12925.4|12924.5|384
1582571100000|2020-02-24 19:05:00|12925.7|12924.8|12921.6|12920.7|12925.7|12924.8|12921.5|12920.6|376
1582571400000|2020-02-24 19:10:00|12921.5|12920.6|12921.6|12920.7|12923.6|12922.7|12920.9|12920|424
1582571700000|2020-02-24 19:15:00|12921.7|12920.8|12920.7|12919.8|12922.8|12921.9|12918.7|12917.8|412
1582572000000|2020-02-24 19:20:00|12920.8|12919.9|12916.5|12915.6|12920.9|12920|12916|12915.1|461
1582572300000|2020-02-24 19:25:00|12916.4|12915.5|12917.7|12916.8|12919.4|12918.1|12914.5|12913.6|667
1582572600000|2020-02-24 19:30:00|12917.8|12916.9|12916.4|12915.5|12918.6|12917.7|12915.4|12914.5|510
1582572900000|2020-02-24 19:35:00|12916.2|12915.3|12915.7|12914.8|12917.8|12916.7|12914.4|12913.3|363
1582573200000|2020-02-24 19:40:00|12915.5|12914.6|12920.9|12920|12920.9|12920|12915.5|12914.6|445
1582573500000|2020-02-24 19:45:00|12920.8|12919.9|12919.9|12919|12920.9|12920|12914.5|12913.2|511
1582573800000|2020-02-24 19:50:00|12920|12919.1|12916.5|12915.6|12920|12919.1|12915.7|12914.8|431
1582574100000|2020-02-24 19:55:00|12916.6|12915.7|12914.4|12913.5|12919.9|12919|12913.5|12912.6|618
1582574400000|2020-02-24 20:00:00|12914.2|12913.3|12916|12915.1|12917.1|12915.8|12913.4|12912.4|651
1582574700000|2020-02-24 20:05:00|12916.1|12915.2|12919.5|12918.6|12921.4|12920.3|12915.5|12914.3|778
1582575000000|2020-02-24 20:10:00|12919.4|12918.5|12922.2|12921.3|12922.2|12921.3|12919.4|12918.5|555
1582575300000|2020-02-24 20:15:00|12922.1|12921.2|12922.9|12922|12923.2|12922.3|12920.8|12919.9|549
1582575600000|2020-02-24 20:20:00|12922.8|12921.9|12924|12923.1|12924.1|12923.2|12921.6|12920.7|504
1582575900000|2020-02-24 20:25:00|12923.9|12923|12925.6|12924.7|12926|12925.1|12923|12922.1|607
1582576200000|2020-02-24 20:30:00|12925.7|12924.8|12926|12925.1|12927.5|12926.5|12923.9|12923|645
1582576500000|2020-02-24 20:35:00|12926.1|12925.2|12928.9|12928|12929.5|12928.4|12926|12925.1|647
1582576800000|2020-02-24 20:40:00|12929|12928.1|12929.4|12928.5|12931.2|12930.1|12927.8|12926.9|473
1582577100000|2020-02-24 20:45:00|12929.5|12928.6|12931.1|12930.2|12931.2|12930.3|12928.6|12927.7|656
1582577400000|2020-02-24 20:50:00|12931|12930.1|12928.9|12928|12932.7|12931.8|12927.9|12926.8|979
1582577700000|2020-02-24 20:55:00|12928.8|12927.9|12928.2|12927.3|12929.5|12928.6|12926.7|12925.7|546
1582578000000|2020-02-24 21:00:00|12928.1|12927.2|12927.4|12926.5|12928.9|12928|12925.8|12924.9|407
1582578300000|2020-02-24 21:05:00|12927.5|12926.6|12928.8|12927.9|12930.3|12929.4|12927.5|12926.6|291
1582578600000|2020-02-24 21:10:00|12928.9|12928|12930.1|12929.2|12930.7|12929.5|12928.9|12928|474
1582578900000|2020-02-24 21:15:00|12930.2|12929.3|12928.8|12927.9|12930.4|12929.5|12928.7|12927.6|213
1582579200000|2020-02-24 21:20:00|12928.9|12928|12927.9|12927|12929.3|12928.2|12927.8|12926.7|126
1582579500000|2020-02-24 21:25:00|12928|12927.1|12926.8|12925.9|12928.5|12927.4|12926.7|12925.6|130
1582579800000|2020-02-24 21:30:00|12926.9|12926|12927.1|12925.4|12928.4|12927.2|12926.8|12925.3|182
1582580100000|2020-02-24 21:35:00|12927.2|12925.5|12926.7|12925|12927.2|12926.1|12925.3|12924|337
1582580400000|2020-02-24 21:40:00|12926.6|12924.9|12927|12925.3|12927.5|12926.1|12925.9|12924.2|315
1582580700000|2020-02-24 21:45:00|12927.1|12925.4|12927.6|12925.9|12927.8|12926.1|12925.3|12923.6|227
1582581000000|2020-02-24 21:50:00|12927.7|12926|12929.2|12927.5|12929.4|12928|12927.5|12925.8|239
1582581300000|2020-02-24 21:55:00|12929.3|12927.6|12931.2|12921.2|12934.9|12931.1|12929.2|12921|942
1582581600000|2020-02-24 22:00:00|12932.5|12922.5|12933|12924.7|12935.9|12925.9|12932.1|12922.5|48
1582581900000|2020-02-24 22:05:00|12930.2|12924.6|12932.4|12923.1|12935|12925.9|12926.6|12921.2|298
1582582200000|2020-02-24 22:10:00|12932.5|12924.1|12932.3|12925|12933.6|12928|12929|12923.1|268
1582582500000|2020-02-24 22:15:00|12932.7|12924.9|12930.7|12923.9|12932.8|12928|12928.9|12923.3|346
1582582800000|2020-02-24 22:20:00|12931.1|12924.4|12931.3|12923.5|12932.2|12926.9|12929|12922.7|542
1582583100000|2020-02-24 22:25:00|12931.2|12923.6|12933.2|12927.3|12934.2|12928|12928.3|12922.8|369
1582583400000|2020-02-24 22:30:00|12933|12927.2|12934.1|12929.7|12935.2|12930.3|12930|12923.7|1264
1582583700000|2020-02-24 22:35:00|12933.7|12929.8|12929.1|12922.4|12935|12929.9|12928.2|12921.2|1183
1582584000000|2020-02-24 22:40:00|12928.6|12921.6|12932.8|12922.8|12933.6|12923.6|12924.6|12914.6|1110
1582584300000|2020-02-24 22:45:00|12933.1|12923.1|12931.7|12923.4|12934.4|12925.7|12928.9|12920.9|834
1582584600000|2020-02-24 22:50:00|12931.6|12923.2|12928.7|12920.3|12933.4|12926.4|12928.3|12919.9|803
1582584900000|2020-02-24 22:55:00|12928.9|12920.2|12928.3|12918.5|12932.2|12925.3|12926|12916.1|976
1582585200000|2020-02-24 23:00:00|12928.2|12918.6|12926.3|12924.4|12929.1|12924.9|12925.3|12916.8|697
1582585500000|2020-02-24 23:05:00|12926.4|12924.5|12925.1|12923.3|12927.3|12925.5|12925|12922.4|282
1582585800000|2020-02-24 23:10:00|12925|12923.2|12924.2|12922.5|12925.6|12923.5|12924|12920.5|235
1582586100000|2020-02-24 23:15:00|12924.6|12922.2|12925.4|12923.7|12925.7|12924|12923.7|12921.9|543
1582586400000|2020-02-24 23:20:00|12925.5|12923.8|12925.4|12923.7|12926.5|12924.8|12924.8|12923|396
1582586700000|2020-02-24 23:25:00|12925.3|12923.6|12924.4|12922.7|12925.5|12923.8|12923.9|12922.2|447
1582587000000|2020-02-24 23:30:00|12924.5|12922.8|12925.6|12923.9|12925.6|12923.9|12924.1|12922.4|343
1582587300000|2020-02-24 23:35:00|12925.5|12923.8|12926.6|12924.9|12926.9|12925.2|12925.2|12923.5|364
1582587600000|2020-02-24 23:40:00|12926.7|12925|12924.7|12923|12926.8|12925.1|12924.6|12922.9|314
1582587900000|2020-02-24 23:45:00|12924.4|12922.7|12924.9|12923.2|12925.2|12923.5|12924.3|12922.6|354
1582588200000|2020-02-24 23:50:00|12925|12923.3|12925.4|12923.7|12925.6|12923.9|12924.4|12922.7|294
1582588500000|2020-02-24 23:55:00|12925.3|12923.6|12925.4|12923.7|12927.5|12925.8|12924.7|12923|267
1582588800000|2020-02-25 00:00:00|12925.5|12923.8|12923.4|12921.7|12926.2|12924.8|12922.9|12921.5|433
1582589100000|2020-02-25 00:05:00|12923.3|12921.6|12920.6|12918.9|12923.4|12921.7|12920.1|12918.5|351
1582589400000|2020-02-25 00:10:00|12920.5|12918.8|12919.3|12917.6|12921.3|12919.6|12917.5|12916.2|521
1582589700000|2020-02-25 00:15:00|12918.8|12917.9|12923.7|12922|12924.8|12923.1|12918.8|12917.5|451
1582590000000|2020-02-25 00:20:00|12923.8|12922.1|12923.4|12921.7|12924.5|12922.8|12922.8|12921.6|283
1582590300000|2020-02-25 00:25:00|12923.2|12922.3|12923.3|12922.4|12924.7|12923.6|12922.8|12921.6|325
1582590600000|2020-02-25 00:30:00|12923.4|12922.5|12923|12922.1|12924.7|12923.5|12922.3|12920.9|329
1582590900000|2020-02-25 00:35:00|12923.1|12922.2|12922.3|12921.4|12923.9|12922.6|12921.5|12920.2|333
1582591200000|2020-02-25 00:40:00|12922.4|12921.5|12921.6|12919.9|12924.5|12923|12920.2|12918.5|494
1582591500000|2020-02-25 00:45:00|12921.5|12919.8|12923.1|12922.2|12923.7|12922.3|12921|12919.5|253
1582591800000|2020-02-25 00:50:00|12923|12922.1|12922.6|12920.9|12924.5|12923.3|12922|12920.6|230
1582592100000|2020-02-25 00:55:00|12922.7|12921|12924.3|12922.6|12924.3|12922.9|12922.6|12921|235
1582592400000|2020-02-25 01:00:00|12924.4|12922.7|12924|12922.3|12924.6|12923.1|12922.7|12921.4|440
1582592700000|2020-02-25 01:05:00|12923.9|12922.2|12922.3|12920.6|12924.1|12922.4|12921.1|12919.8|326
1582593000000|2020-02-25 01:10:00|12922.2|12920.5|12919.5|12917.8|12922.3|12920.6|12914.7|12913.6|647
1582593300000|2020-02-25 01:15:00|12919.6|12917.9|12921.5|12919.8|12921.9|12920.2|12919.4|12917.7|276
1582593600000|2020-02-25 01:20:00|12921.4|12919.7|12939.8|12938.1|12939.9|12938.2|12920.9|12919.5|689
1582593900000|2020-02-25 01:25:00|12939.7|12938|12938.7|12937|12941.3|12939.7|12937|12935.3|470
1582594200000|2020-02-25 01:30:00|12938.6|12936.9|12940.7|12939|12942|12940.3|12937.7|12936|477
1582594500000|2020-02-25 01:35:00|12940.6|12938.9|12940.4|12938.7|12942.7|12941.7|12938.9|12937.7|702
1582594800000|2020-02-25 01:40:00|12940.5|12938.8|12940.5|12938.8|12941.8|12940.4|12939.3|12937.6|464
1582595100000|2020-02-25 01:45:00|12940.4|12938.7|12941.5|12939.8|12941.5|12939.8|12939.8|12938.1|268
1582595400000|2020-02-25 01:50:00|12941.4|12939.7|12941.5|12939.8|12942.7|12941.6|12939.9|12938.2|348
1582595700000|2020-02-25 01:55:00|12941.4|12939.7|12941.5|12939.8|12942.6|12940.9|12940.1|12938.4|358
1582596000000|2020-02-25 02:00:00|12941.4|12939.7|12940.4|12938.7|12942.4|12940.7|12938.2|12936.5|392
1582596300000|2020-02-25 02:05:00|12940.3|12938.6|12939.6|12937.9|12942.6|12941.3|12939.3|12937.6|337
1582596600000|2020-02-25 02:10:00|12939.5|12937.8|12937.1|12936.2|12940.4|12938.7|12937.1|12935.6|324
1582596900000|2020-02-25 02:15:00|12937.2|12936.3|12939|12937.3|12939.6|12938.1|12936.7|12935.4|353
1582597200000|2020-02-25 02:20:00|12938.7|12937.8|12939.7|12938|12939.8|12938.4|12937.9|12936.4|319
1582597500000|2020-02-25 02:25:00|12939.6|12937.9|12938.6|12936.9|12939.7|12938.1|12936.7|12935|293
1582597800000|2020-02-25 02:30:00|12938.7|12937|12940.1|12939.2|12940.7|12939.4|12938.5|12936.8|259
1582598100000|2020-02-25 02:35:00|12940.2|12939.3|12941.8|12940.1|12942.5|12940.8|12939.3|12937.8|329
1582598400000|2020-02-25 02:40:00|12941.9|12940.2|12940.6|12938.9|12943.1|12941.9|12939|12937.4|519
1582598700000|2020-02-25 02:45:00|12940.7|12939|12940.1|12938.4|12942.8|12941.1|12939.6|12938.1|307
1582599000000|2020-02-25 02:50:00|12940.2|12938.5|12939.3|12937.6|12940.2|12938.5|12937.7|12936.4|398
1582599300000|2020-02-25 02:55:00|12938.8|12937.9|12940.4|12938.7|12942.2|12940.9|12938.2|12937.1|430
1582599600000|2020-02-25 03:00:00|12940.3|12938.6|12940.3|12938.6|12941.3|12939.8|12939.9|12938.2|251
1582599900000|2020-02-25 03:05:00|12940.2|12938.5|12939.9|12938.2|12941.6|12940.1|12939.3|12937.9|343
1582600200000|2020-02-25 03:10:00|12939.8|12938.1|12939.8|12938.9|12940.8|12939.1|12939.4|12937.7|290
1582600500000|2020-02-25 03:15:00|12940.2|12938.5|12939.5|12937.8|12940.6|12938.9|12937.6|12936.3|265
1582600800000|2020-02-25 03:20:00|12939.6|12937.9|12939.4|12937.7|12941.5|12940.1|12939|12937.4|249
1582601100000|2020-02-25 03:25:00|12939.3|12937.6|12939.3|12937.6|12939.9|12938.3|12937.8|12936.4|328
1582601400000|2020-02-25 03:30:00|12939.2|12937.5|12939.5|12937.8|12939.7|12938|12938.5|12936.9|266
1582601700000|2020-02-25 03:35:00|12939.1|12938.2|12939.5|12937.8|12940.4|12939.2|12939.1|12937.6|257
1582602000000|2020-02-25 03:40:00|12939.6|12937.9|12938.5|12936.8|12939.7|12938.4|12937.4|12936.1|285
1582602300000|2020-02-25 03:45:00|12938.4|12936.7|12936.7|12935.8|12938.6|12937.4|12936.6|12935.2|180
1582602600000|2020-02-25 03:50:00|12936.6|12935.7|12938.4|12936.7|12939.3|12937.6|12936.6|12935.4|191
1582602900000|2020-02-25 03:55:00|12938.3|12936.6|12939.6|12937.9|12940.2|12938.9|12937.2|12935.8|344
1582603200000|2020-02-25 04:00:00|12939.5|12937.8|12938.6|12936.9|12940.4|12939|12937.2|12935.8|376
1582603500000|2020-02-25 04:05:00|12938.5|12936.8|12938.6|12936.9|12939.4|12937.9|12937.4|12936.1|173
1582603800000|2020-02-25 04:10:00|12938.5|12936.8|12938.7|12937|12939.1|12937.4|12937.9|12936.4|134
1582604100000|2020-02-25 04:15:00|12938.6|12936.9|12938.1|12936.4|12939.7|12938.2|12937.9|12936.2|240
1582604400000|2020-02-25 04:20:00|12938|12936.3|12938.3|12936.6|12938.4|12937.2|12936.8|12935.5|177
1582604700000|2020-02-25 04:25:00|12938.4|12936.7|12939|12937.3|12939.2|12937.6|12938|12936.6|184
1582605000000|2020-02-25 04:30:00|12938.9|12937.2|12939.7|12938|12939.9|12938.2|12938.6|12936.9|177
1582605300000|2020-02-25 04:35:00|12939.8|12938.1|12938.6|12936.9|12940.8|12939.5|12938.6|12936.9|181
1582605600000|2020-02-25 04:40:00|12938.7|12937|12941.8|12940.1|12941.9|12940.2|12936.5|12935.2|386
1582605900000|2020-02-25 04:45:00|12941.7|12940|12938.8|12937.9|12942.6|12941.2|12938.3|12936.6|217
1582606200000|2020-02-25 04:50:00|12938.9|12938|12939.7|12938|12940.1|12938.5|12938.9|12937.7|111
1582606500000|2020-02-25 04:55:00|12939.6|12937.9|12938.4|12936.7|12939.8|12938.1|12937.8|12936.3|161
1582606800000|2020-02-25 05:00:00|12938.3|12936.6|12937.7|12936|12938.9|12937.4|12937.2|12935.8|217
1582607100000|2020-02-25 05:05:00|12937.4|12936.5|12938.6|12936.9|12938.7|12937.4|12937.2|12935.5|242
1582607400000|2020-02-25 05:10:00|12938.7|12937|12939.5|12937.8|12940.3|12939|12938.2|12936.9|156
1582607700000|2020-02-25 05:15:00|12938.8|12937.1|12937|12936.1|12938.9|12937.5|12936.5|12935.3|227
1582608000000|2020-02-25 05:20:00|12936.9|12936|12937.6|12935.9|12938.4|12937|12935.6|12934.5|354
1582608300000|2020-02-25 05:25:00|12937.7|12936|12936.4|12934.7|12937.7|12936.2|12936|12934.5|184
1582608600000|2020-02-25 05:30:00|12936.5|12934.8|12934.4|12932.7|12936.8|12935.6|12934.2|12932.5|208
1582608900000|2020-02-25 05:35:00|12934.1|12933.2|12933.1|12932.2|12935.2|12933.5|12933|12931.7|289
1582609200000|2020-02-25 05:40:00|12933.2|12932.3|12929.2|12927.5|12933.6|12932.5|12928|12926.7|326
1582609500000|2020-02-25 05:45:00|12929|12927.3|12930.2|12928.5|12930.6|12929|12928.6|12927.3|349
1582609800000|2020-02-25 05:50:00|12930.3|12928.6|12932.7|12931|12932.9|12931.7|12929.9|12928.5|237
1582610100000|2020-02-25 05:55:00|12932.6|12930.9|12933.1|12932.2|12934.6|12933|12932.6|12930.9|497
1582610400000|2020-02-25 06:00:00|12933.6|12931.9|12934.8|12933.1|12935.5|12933.8|12932.2|12930.7|329
1582610700000|2020-02-25 06:05:00|12934.7|12933|12932.8|12931.1|12935.8|12934.5|12932.3|12930.9|346
1582611000000|2020-02-25 06:10:00|12932.9|12931.2|12935.4|12933.7|12936.4|12934.7|12931.2|12929.7|433
1582611300000|2020-02-25 06:15:00|12935.3|12933.6|12935.2|12934.3|12936.4|12935.1|12934.6|12933.3|474
1582611600000|2020-02-25 06:20:00|12935.6|12933.9|12933.2|12931.5|12936.5|12935.2|12932.4|12931|285
1582611900000|2020-02-25 06:25:00|12933.3|12931.6|12940.9|12939.2|12942.7|12941.1|12932.8|12931.4|574
1582612200000|2020-02-25 06:30:00|12940.8|12939.1|12943.4|12941.7|12943.5|12941.8|12940.1|12938.4|398
1582612500000|2020-02-25 06:35:00|12943.5|12941.8|12942.5|12940.8|12943.5|12941.8|12940.8|12939.1|303
1582612800000|2020-02-25 06:40:00|12942.4|12940.7|12941.9|12940.2|12943.6|12942.2|12941.5|12939.8|291
1582613100000|2020-02-25 06:45:00|12941.8|12940.1|12941.8|12940.1|12942.8|12941.1|12938.7|12937.4|549
1582613400000|2020-02-25 06:50:00|12941.1|12940.2|12939.6|12937.9|12942|12940.6|12939.1|12937.6|327
1582613700000|2020-02-25 06:55:00|12939.7|12938|12939.2|12937.5|12939.7|12938.2|12937|12935.4|515
1582614000000|2020-02-25 07:00:00|12939|12937.3|12940|12939.1|12941.5|12940.1|12938.7|12937.1|828
1582614300000|2020-02-25 07:05:00|12939.9|12939|12938.4|12936.7|12941.3|12939.6|12937.9|12936.6|522
1582614600000|2020-02-25 07:10:00|12938.5|12936.8|12940.6|12938.9|12942|12940.7|12936.6|12935.4|647
1582614900000|2020-02-25 07:15:00|12940.7|12939|12936.2|12934.5|12942.1|12940.9|12934.8|12933.4|577
1582615200000|2020-02-25 07:20:00|12935.7|12934.8|12935|12934.1|12937.7|12936.3|12932.4|12931.1|517
1582615500000|2020-02-25 07:25:00|12935.4|12933.7|12937.7|12936|12940.9|12939.3|12934.9|12933.5|667
1582615800000|2020-02-25 07:30:00|12937.6|12935.9|12933.9|12933|12938.7|12937.5|12933.2|12931.9|918
1582616100000|2020-02-25 07:35:00|12933.8|12932.9|12931.6|12929.9|12936.5|12935.4|12929.5|12928.5|711
1582616400000|2020-02-25 07:40:00|12931.9|12930.7|12947.9|12946.2|12949.4|12948|12931.9|12930.7|1070
1582616700000|2020-02-25 07:45:00|12948|12946.3|12949.9|12949|12952.8|12951.5|12947|12945.7|825
1582617000000|2020-02-25 07:50:00|12949.8|12948.9|12951.7|12950.8|12957.7|12956.3|12948.7|12947.4|613
1582617300000|2020-02-25 07:55:00|12951.6|12950.7|12954.8|12953.9|12957.7|12956.8|12950.7|12949.5|786
1582617600000|2020-02-25 08:00:00|12954.7|12953.8|12951.6|12950.7|12963|12962.1|12950.3|12949.4|1415
1582617900000|2020-02-25 08:05:00|12951.5|12950.6|12954.3|12953.4|12956.4|12955.3|12948.8|12947.5|915
1582618200000|2020-02-25 08:10:00|12954.2|12953.3|12948.1|12947.2|12955.1|12954.2|12945|12943.8|1019
1582618500000|2020-02-25 08:15:00|12948.5|12947.6|12959.1|12957.4|12961.6|12960.4|12948.5|12947.6|918
1582618800000|2020-02-25 08:20:00|12959|12957.3|12957.7|12956.8|12961.2|12960.1|12957|12956.1|1011
1582619100000|2020-02-25 08:25:00|12957.8|12956.9|12957.6|12956.7|12958.9|12958|12954.4|12953.4|947
1582619400000|2020-02-25 08:30:00|12957.5|12956.6|12955.7|12954.8|12960.1|12959.2|12954.3|12953.4|699
1582619700000|2020-02-25 08:35:00|12955.6|12954.7|12952|12951.1|12958.3|12957.1|12951.7|12950.8|777
1582620000000|2020-02-25 08:40:00|12952.1|12951.2|12954.9|12954|12956.4|12954.9|12950.9|12949.6|813
1582620300000|2020-02-25 08:45:00|12955|12954.1|12957.8|12956.9|12959.2|12958|12952.5|12951.3|912
1582620600000|2020-02-25 08:50:00|12957.7|12956.8|12970.2|12969.3|12970.6|12969.7|12954.8|12953.9|1171
1582620900000|2020-02-25 08:55:00|12970.1|12969.2|12977.8|12976.9|12980.7|12979.5|12967.3|12966.4|1355
1582621200000|2020-02-25 09:00:00|12978.2|12976.5|12983.9|12983|12986.2|12984.8|12974.8|12973.5|1431
1582621500000|2020-02-25 09:05:00|12983.8|12982.9|12981.8|12980.9|12985|12984.1|12977.7|12976.6|1125
1582621800000|2020-02-25 09:10:00|12981.7|12980.8|12978.8|12977.9|12982.4|12981.5|12976.5|12975.4|1007
1582622100000|2020-02-25 09:15:00|12978.7|12977.8|12975.1|12974.2|12979.1|12978.2|12972.7|12971.8|966
1582622400000|2020-02-25 09:20:00|12975.2|12974.3|12975.9|12975|12980.5|12979.2|12975.2|12974.3|899
1582622700000|2020-02-25 09:25:00|12975.8|12974.9|12975.6|12973.9|12975.9|12975|12971.5|12970.4|868
1582623000000|2020-02-25 09:30:00|12975.5|12973.8|12978.2|12977.3|12980.3|12979|12973.4|12972.5|906
1582623300000|2020-02-25 09:35:00|12978.1|12977.2|12985.1|12984.2|12985.6|12984.7|12978.1|12977.2|870
1582623600000|2020-02-25 09:40:00|12985|12984.1|12982.7|12981.8|12991.4|12990.2|12981.8|12980.9|1069
1582623900000|2020-02-25 09:45:00|12982.6|12981.7|12988.7|12987.8|12991.6|12990.4|12981.8|12980.4|1229
1582624200000|2020-02-25 09:50:00|12988.5|12987.6|12989.1|12988.2|12991.1|12990.2|12985|12983.6|1043
1582624500000|2020-02-25 09:55:00|12989.5|12987.8|12994.9|12994|12996.2|12994.8|12989.1|12987.8|1130
1582624800000|2020-02-25 10:00:00|12994.8|12993.9|12982.2|12981.3|12994.8|12993.9|12979.1|12978.2|1108
1582625100000|2020-02-25 10:05:00|12982.1|12981.2|12978.8|12977.9|12983.6|12982.3|12977|12976.1|747
1582625400000|2020-02-25 10:10:00|12978.7|12977.8|12975.1|12974.2|12980.4|12979.5|12975|12973.9|896
1582625700000|2020-02-25 10:15:00|12975|12974.1|12982.2|12981.3|12985.2|12983.9|12975|12973.8|933
1582626000000|2020-02-25 10:20:00|12982.3|12981.4|12986.6|12985.7|12989.2|12988.3|12982|12981.1|997
1582626300000|2020-02-25 10:25:00|12986.7|12985.8|12985.8|12984.9|12990.4|12989.3|12984.7|12983.8|1163
1582626600000|2020-02-25 10:30:00|12985.9|12985|12980.9|12980|12987.5|12986.6|12979.5|12978.6|915
1582626900000|2020-02-25 10:35:00|12980.8|12979.9|12979.7|12978.8|12982.2|12981.3|12972.9|12971.7|1011
1582627200000|2020-02-25 10:40:00|12979.6|12978.7|12979.1|12978.2|12980|12979.1|12974.6|12973.7|1044
1582627500000|2020-02-25 10:45:00|12979|12978.1|12975.2|12974.3|12980.4|12979.2|12974|12972.7|1051
1582627800000|2020-02-25 10:50:00|12975.3|12974.4|12975.2|12974.3|12977.7|12976.8|12972.8|12971.5|807
1582628100000|2020-02-25 10:55:00|12975.3|12974.4|12971|12970.1|12978.7|12977.4|12970.2|12969.3|953
1582628400000|2020-02-25 11:00:00|12970.9|12970|12964.8|12963.9|12972.5|12971.3|12964.6|12963.6|885
1582628700000|2020-02-25 11:05:00|12964.7|12963.8|12968.8|12967.9|12971.2|12970.2|12964.7|12963.6|939
1582629000000|2020-02-25 11:10:00|12969|12968.1|12964.4|12963.5|12971.9|12970.6|12964.2|12963.3|831
1582629300000|2020-02-25 11:15:00|12964.5|12963.6|12965.2|12964.3|12965.6|12964.5|12962.2|12960.9|821
1582629600000|2020-02-25 11:20:00|12965.1|12964.2|12965|12964.1|12965.7|12964.8|12961|12960.1|757
1582629900000|2020-02-25 11:25:00|12965.2|12964.3|12966.3|12965.4|12970|12969.1|12965|12964.1|719
1582630200000|2020-02-25 11:30:00|12966.2|12965.3|12968|12967.1|12969.5|12968.4|12966.1|12965.2|812
1582630500000|2020-02-25 11:35:00|12967.9|12967|12964.1|12963.2|12970.7|12969.5|12962.6|12961.4|905
1582630800000|2020-02-25 11:40:00|12964.2|12963.3|12963.1|12962.2|12965|12964.1|12958.7|12957.8|824
1582631100000|2020-02-25 11:45:00|12963.2|12962.3|12966.3|12965.4|12968.7|12967.8|12963|12962.1|639
1582631400000|2020-02-25 11:50:00|12966.4|12965.5|12968.2|12967.3|12970|12969.1|12966.1|12965.2|730
1582631700000|2020-02-25 11:55:00|12968.1|12967.2|12966.3|12965.4|12968.6|12967.4|12962.9|12962|704
1582632000000|2020-02-25 12:00:00|12966.5|12965.6|12959.1|12958.2|12968.3|12967.4|12958.7|12957.8|707
1582632300000|2020-02-25 12:05:00|12959.2|12958.3|12963.3|12961.6|12963.3|12961.8|12956.9|12956|645
1582632600000|2020-02-25 12:10:00|12963.4|12961.7|12965.2|12964.3|12968.4|12967.5|12962.2|12961.3|667
1582632900000|2020-02-25 12:15:00|12965.3|12964.4|12969.3|12967.6|12971.3|12970.4|12965.3|12964.4|668
1582633200000|2020-02-25 12:20:00|12969.2|12967.5|12966.9|12966|12969.9|12969|12966.1|12964.9|1158
1582633500000|2020-02-25 12:25:00|12967|12966.1|12966.8|12965.9|12971.8|12970.9|12965.8|12964.6|946
1582633800000|2020-02-25 12:30:00|12966.7|12965.8|12968.6|12967.7|12969.8|12968.9|12963.6|12962.7|702
1582634100000|2020-02-25 12:35:00|12968.5|12967.6|12967.1|12966.2|12968.6|12967.7|12964.3|12963.4|719
1582634400000|2020-02-25 12:40:00|12967|12966.1|12968|12967.1|12970.4|12969.1|12962.6|12961.6|825
1582634700000|2020-02-25 12:45:00|12968.1|12967.2|12955.9|12955|12968.5|12967.3|12955.4|12954.5|1080
1582635000000|2020-02-25 12:50:00|12956|12955.1|12955.7|12954.8|12958.3|12957.3|12953.2|12952.3|798
1582635300000|2020-02-25 12:55:00|12955.5|12954.6|12954.1|12953.2|12957.3|12956.3|12953.2|12952.3|720
1582635600000|2020-02-25 13:00:00|12954|12953.1|12960.4|12959.5|12961.7|12960.5|12954|12953.1|910
1582635900000|2020-02-25 13:05:00|12960.3|12959.4|12962.1|12961.2|12964.7|12963.8|12959.8|12958.9|927
1582636200000|2020-02-25 13:10:00|12962|12961.1|12961.9|12961|12962.4|12961.5|12959.7|12958.8|727
1582636500000|2020-02-25 13:15:00|12962|12961.1|12964.4|12963.5|12967|12966.1|12961.9|12961|577
1582636800000|2020-02-25 13:20:00|12964.5|12963.6|12965.9|12965|12967.1|12966.2|12961|12960.1|1003
1582637100000|2020-02-25 13:25:00|12966|12965.1|12971|12970.1|12971.3|12970.1|12964.1|12963.2|1483
1582637400000|2020-02-25 13:30:00|12970.9|12970|12971.3|12970.4|12975.8|12974.9|12968.8|12967.9|1001
1582637700000|2020-02-25 13:35:00|12971.2|12970.3|12971.7|12970.8|12973.8|12972.9|12968.6|12967.7|994
1582638000000|2020-02-25 13:40:00|12971.5|12970.6|12974.3|12973.4|12974.9|12974|12968.7|12967.8|1086
1582638300000|2020-02-25 13:45:00|12974.1|12973.2|12973.8|12972.9|12978.5|12977.6|12973.1|12972.2|1254
1582638600000|2020-02-25 13:50:00|12973.9|12973|12975.4|12973.7|12975.4|12974.2|12972.1|12971.2|840
1582638900000|2020-02-25 13:55:00|12974.7|12973.8|12970.2|12968.5|12977|12976.1|12968|12967.1|989
1582639200000|2020-02-25 14:00:00|12970.3|12968.6|12968.4|12967.5|12971.3|12970.4|12967.2|12966.3|866
1582639500000|2020-02-25 14:05:00|12968.5|12967.6|12974.1|12973.2|12974.3|12973.4|12966.1|12965.2|841
1582639800000|2020-02-25 14:10:00|12974|12973.1|12974.2|12973.3|12976.3|12975.4|12973.9|12973|696
1582640100000|2020-02-25 14:15:00|12974.1|12973.2|12974|12973.1|12976|12975.1|12972.1|12971.2|721
1582640400000|2020-02-25 14:20:00|12974.1|12973.2|12978.9|12978|12979.3|12978.4|12972.6|12971.7|638
1582640700000|2020-02-25 14:25:00|12978.8|12977.9|12984.8|12983.9|12986.4|12985.5|12977.8|12976.9|790
1582641000000|2020-02-25 14:30:00|12984.6|12983.7|12986.1|12985.2|12988.2|12987.3|12982|12981.1|1081
1582641300000|2020-02-25 14:35:00|12986|12985.1|12987.1|12986.2|12988.6|12987.7|12984.5|12983.6|679
1582641600000|2020-02-25 14:40:00|12987.2|12986.3|12985.8|12984.9|12988.2|12987.3|12984.3|12983.4|841
1582641900000|2020-02-25 14:45:00|12985.9|12985|12984|12983.1|12987.9|12987|12983|12982.1|944
1582642200000|2020-02-25 14:50:00|12984.1|12983.2|12978.8|12977.9|12984.9|12984|12978.4|12977.5|887
1582642500000|2020-02-25 14:55:00|12978.9|12978|12984.6|12982.3|12984.6|12982.5|12978.2|12977.3|944
1582642800000|2020-02-25 15:00:00|12985|12982.4|12980.1|12979.2|12987.9|12987|12979.5|12978.6|1267
1582643100000|2020-02-25 15:05:00|12980|12979.1|12985.2|12984.3|12985.2|12984.3|12979.1|12978.2|1185
1582643400000|2020-02-25 15:10:00|12985.1|12984.2|12987.7|12986.8|12988.7|12987.8|12983.9|12983|875
1582643700000|2020-02-25 15:15:00|12987.8|12986.9|12992.2|12991.3|12995.5|12994.2|12986|12985.1|999
1582644000000|2020-02-25 15:20:00|12992.3|12991.4|12997.9|12997|12998.2|12997.3|12991.8|12990.9|1100
1582644300000|2020-02-25 15:25:00|12997.8|12996.9|12999.2|12998.3|12999.6|12998.7|12995|12994.1|1124
1582644600000|2020-02-25 15:30:00|12999.1|12998.2|12997.3|12996.4|12999.6|12998.7|12994.2|12993.3|1073
1582644900000|2020-02-25 15:35:00|12997.2|12996.3|12994.7|12993.8|12997.9|12997|12988.9|12988|1057
1582645200000|2020-02-25 15:40:00|12994.8|12993.9|12993.8|12992.9|12997.1|12996.2|12991.6|12990.7|1070
1582645500000|2020-02-25 15:45:00|12993.7|12992.8|12998.8|12997.9|12999.7|12998.8|12991.6|12990.7|956
1582645800000|2020-02-25 15:50:00|12998.7|12997.8|13005.1|13004.2|13010.2|13009.3|12998.4|12997.5|1411
1582646100000|2020-02-25 15:55:00|13005.2|13004.3|13016.5|13015.6|13018.6|13017.7|13005.1|13004.2|1509
1582646400000|2020-02-25 16:00:00|13016.4|13015.5|13012.5|13011.6|13018.2|13017.3|13009.9|13009|1379
1582646700000|2020-02-25 16:05:00|13012.6|13011.7|13007.8|13006.9|13013|13012.1|13006.8|13005.9|1090
1582647000000|2020-02-25 16:10:00|13007.9|13007|13006.5|13005.6|13009.5|13008.6|13005.9|13005|919
1582647300000|2020-02-25 16:15:00|13006.6|13005.7|13010.6|13009.7|13014.1|13013.2|13006.6|13005.7|901
1582647600000|2020-02-25 16:20:00|13010.5|13009.6|13013.8|13012.9|13013.9|13013|13008.7|13007.8|758
1582647900000|2020-02-25 16:25:00|13013.9|13013|13011|13009.3|13014.2|13013.3|13009.4|13008.5|672
1582648200000|2020-02-25 16:30:00|13011.1|13009.4|13007.4|13006.5|13011.7|13010.8|13006.2|13005.3|675
1582648500000|2020-02-25 16:35:00|13007.5|13006.6|13006.9|13006|13008.7|13007.8|13006.6|13005.7|642
1582648800000|2020-02-25 16:40:00|13007|13006.1|13012.2|13011.3|13012.8|13011.9|13005|13004.1|657
1582649100000|2020-02-25 16:45:00|13012.1|13011.2|13004.2|13003.3|13012.9|13012|13002.9|13002|904
1582649400000|2020-02-25 16:50:00|13004.1|13003.2|13000.6|12999.7|13004.2|13003.3|12996.6|12995.7|806
1582649700000|2020-02-25 16:55:00|13000.7|12999.8|13003|13002.1|13004.5|13003.6|12996.9|12996|666
1582650000000|2020-02-25 17:00:00|13002.9|13002|13006.8|13005.9|13008.7|13007.8|13002.7|13001.8|731
1582650300000|2020-02-25 17:05:00|13006.9|13006|13006|13005.1|13008.6|13007.7|13004.9|13004|621
1582650600000|2020-02-25 17:10:00|13006.1|13005.2|13002.8|13001.9|13007.1|13006.2|12998.5|12997.6|597
1582650900000|2020-02-25 17:15:00|13002.7|13001.8|13008|13007.1|13008.5|13007.6|13002.7|13001.8|437
1582651200000|2020-02-25 17:20:00|13008.1|13007.2|13007.1|13006.2|13008.2|13007.3|13005.9|13005|555
1582651500000|2020-02-25 17:25:00|13007.2|13006.3|13009|13008.1|13009.4|13008.5|13006.7|13005.8|521
1582651800000|2020-02-25 17:30:00|13008.9|13008|13009.2|13008.3|13010.2|13009.3|13007.1|13006.2|331
1582652100000|2020-02-25 17:35:00|13009.3|13008.4|13007.2|13006.3|13009.3|13008.4|13006.8|13005.9|269
1582652400000|2020-02-25 17:40:00|13007.1|13006.2|13012|13011.1|13012.1|13011.2|13007.1|13006.2|391
1582652700000|2020-02-25 17:45:00|13011.9|13011|13012.1|13011.2|13013.4|13012.5|13010.8|13009.9|699
1582653000000|2020-02-25 17:50:00|13012|13011.1|13013.2|13012.3|13014.1|13013.2|13011.1|13010.2|582
1582653300000|2020-02-25 17:55:00|13013.3|13012.4|13012|13011.1|13013.7|13012.8|13011|13010.1|460
1582653600000|2020-02-25 18:00:00|13012.1|13011.2|13012.2|13011.3|13014.1|13013.2|13011|13010.1|541
1582653900000|2020-02-25 18:05:00|13012.1|13011.2|13008.5|13007.6|13012.9|13012|13007.9|13007|485
1582654200000|2020-02-25 18:10:00|13008.8|13007.9|13007.9|13007|13008.9|13008|13006.6|13005.7|567
1582654500000|2020-02-25 18:15:00|13007.8|13006.9|13011.1|13010.2|13011.1|13010.2|13006.4|13005.5|559
1582654800000|2020-02-25 18:20:00|13011|13010.1|13009.7|13008.8|13012.2|13011.3|13008.6|13007.7|504
1582655100000|2020-02-25 18:25:00|13009.8|13008.9|13009.6|13008.7|13010.4|13009.2|13007.8|13006.9|430
1582655400000|2020-02-25 18:30:00|13009.5|13008.6|13006.9|13005.2|13009.9|13009|13005.8|13004.9|490
1582655700000|2020-02-25 18:35:00|13006.6|13005.7|13001.8|13000.9|13008|13007.1|13001.7|13000.8|566
1582656000000|2020-02-25 18:40:00|13001.7|13000.8|13004.1|13003.2|13006.1|13005.2|13001.7|13000.8|411
1582656300000|2020-02-25 18:45:00|13004.2|13003.3|13004.9|13004|13006.2|13005.3|13002.8|13001.9|446
1582656600000|2020-02-25 18:50:00|13005|13004.1|13006|13005.1|13007.2|13006.3|13003.9|13003|521
1582656900000|2020-02-25 18:55:00|13005.9|13005|13006|13005.1|13006.2|13005.2|13003.8|13002.9|510
1582657200000|2020-02-25 19:00:00|13006.1|13005.2|13005.3|13004.4|13008.1|13007.2|13004.9|13004|575
1582657500000|2020-02-25 19:05:00|13005.2|13004.3|13009.8|13008.9|13010.4|13009.5|13004.9|13004|618
1582657800000|2020-02-25 19:10:00|13009.9|13009|13007.6|13006.7|13009.9|13009|13006.7|13005.8|648
1582658100000|2020-02-25 19:15:00|13007.7|13006.8|13008.1|13007.2|13009.3|13008.4|13007.6|13006.7|513
1582658400000|2020-02-25 19:20:00|13008|13007.1|13007.1|13006.2|13008.2|13007.3|13006.7|13005.8|456
1582658700000|2020-02-25 19:25:00|13007.2|13006.3|13006.2|13005.3|13007.2|13006.3|13002.5|13001.6|615
1582659000000|2020-02-25 19:30:00|13006.1|13005.2|13008.3|13007.4|13008.4|13007.5|13004.1|13003.2|424
1582659300000|2020-02-25 19:35:00|13008.2|13007.3|13012.4|13011.5|13013.6|13012.7|13008.2|13007.3|579
1582659600000|2020-02-25 19:40:00|13012.3|13011.4|13006.8|13005.9|13014.4|13013.5|13006|13005.1|616
1582659900000|2020-02-25 19:45:00|13006.9|13006|13003.4|13002.5|13007.3|13006.4|13002.9|13001.9|485
1582660200000|2020-02-25 19:50:00|13003.3|13002.4|13001.2|13000.3|13004.4|13003.5|13001.2|13000.3|429
1582660500000|2020-02-25 19:55:00|13001.3|13000.4|13000.3|12999.4|13002.4|13001.5|13000|12999|611
1582660800000|2020-02-25 20:00:00|13000.2|12999.3|13000.9|13000|13002.9|13001.7|12999.9|12998.8|617
1582661100000|2020-02-25 20:05:00|13000.8|12999.9|13002|13001.1|13004.8|13003.9|13000.7|12999.8|502
1582661400000|2020-02-25 20:10:00|13002.1|13001.2|13003.1|13002.2|13003.8|13002.9|13001.6|13000.7|352
1582661700000|2020-02-25 20:15:00|13003.2|13002.3|13004|13003.1|13004.3|13003.4|13001.6|13000.7|501
1582662000000|2020-02-25 20:20:00|13003.9|13003|13005.7|13004.8|13006.3|13005.4|13003.8|13002.9|338
1582662300000|2020-02-25 20:25:00|13005.8|13004.9|13005.1|13004.2|13006|13005.1|13004|13003.1|332
1582662600000|2020-02-25 20:30:00|13005.2|13004.3|13003.7|13002.8|13005.3|13004.4|13003.7|13002.8|537
1582662900000|2020-02-25 20:35:00|13003.8|13002.9|13002.1|13001.2|13004|13003.1|13002|13001.1|322
1582663200000|2020-02-25 20:40:00|13002.2|13001.3|13001.4|13000.5|13003.3|13002.4|13000.6|12999.7|394
1582663500000|2020-02-25 20:45:00|13001.2|13000.3|12999.9|12999|13001.2|13000.3|12999.3|12998.4|528
1582663800000|2020-02-25 20:50:00|13000|12999.1|12997.2|12996.3|13000.1|12999.2|12995.1|12994.2|500
1582664100000|2020-02-25 20:55:00|12997.1|12996.2|12999.9|12999|13000.9|13000|12995|12994.1|660
1582664400000|2020-02-25 21:00:00|12999.8|12998.9|13004|13003.1|13005|13004.1|12999|12998.1|423
1582664700000|2020-02-25 21:05:00|13003.9|13003|13005.1|13004.2|13006.4|13005.1|13003.6|13002.7|395
1582665000000|2020-02-25 21:10:00|13005.2|13004.3|13004.2|13003.3|13005.2|13004.3|13003.8|13002.9|207
1582665300000|2020-02-25 21:15:00|13004.1|13003.2|13004.1|13003.2|13004.7|13003.5|13002.1|13001.2|272
1582665600000|2020-02-25 21:20:00|13004.2|13003.3|13004.3|13003.4|13004.4|13003.5|13004|13002.7|139
1582665900000|2020-02-25 21:25:00|13004.2|13003.3|13006.2|13005.3|13006.5|13005.6|13003.4|13002.5|160
1582666200000|2020-02-25 21:30:00|13006.3|13005.4|13004.6|13002.9|13006.6|13005.4|13002.8|13001.3|305
1582666500000|2020-02-25 21:35:00|13004.5|13002.8|13003.5|13001.8|13005.7|13004.3|13003.3|13001.8|240
1582666800000|2020-02-25 21:40:00|13003.4|13001.7|13005.6|13003.9|13005.6|13004|13003.1|13001.6|285
1582667100000|2020-02-25 21:45:00|13005.4|13003.7|13003.8|13002.1|13005.5|13003.8|13002.3|13000.7|313
1582667400000|2020-02-25 21:50:00|13003.7|13002|13001.6|12999.9|13003.8|13002.1|13001.4|12999.7|216
1582667700000|2020-02-25 21:55:00|13001.7|13000|13006.8|13004|13009.4|13004.2|13001.3|12999.6|373
1582668000000|2020-02-25 22:00:00|13007.2|13004.2|13003.6|12993.6|13010.3|13005.6|12995.6|12990.6|137
1582668300000|2020-02-25 22:05:00|13006.8|12996.8|12998.7|12992.9|13007.8|12997.8|12995.5|12990.8|509
1582668600000|2020-02-25 22:10:00|12998.3|12993.2|13002.9|12996.1|13004|12996.8|12997.1|12992.4|642
1582668900000|2020-02-25 22:15:00|13003|12996.2|13006.6|12996.6|13009.5|12999.5|13002.1|12995.8|510
1582669200000|2020-02-25 22:20:00|13006.5|12996.5|13002.9|12995.7|13007.9|12999.1|13002.3|12995.4|646
1582669500000|2020-02-25 22:25:00|13004.1|12996|13006.1|12996.1|13007.8|12998.9|13002.7|12995.1|483
1582669800000|2020-02-25 22:30:00|13006.2|12996.2|13005.9|12995.9|13007.3|12997.3|13004.1|12994.9|391
1582670100000|2020-02-25 22:35:00|13006.2|12996.2|13006.8|12996.8|13006.9|12996.9|13004.1|12995|506
1582670400000|2020-02-25 22:40:00|13006|12996.5|13006.3|12996.7|13007.1|12997.4|13004.6|12995.8|377
1582670700000|2020-02-25 22:45:00|13005.9|12996.9|13006.5|12996.7|13007.8|12998.2|13004.7|12996.3|368
1582671000000|2020-02-25 22:50:00|13006.4|12996.9|13006.4|12997|13007.5|12997.9|13004.4|12996.3|653
1582671300000|2020-02-25 22:55:00|13005.9|12997.3|13006.9|12996.9|13008.2|12998.2|13004.8|12996.5|402
1582671600000|2020-02-25 23:00:00|13007|12997.4|13000.8|12998.3|13007.1|12999.5|12999.3|12994.2|987
1582671900000|2020-02-25 23:05:00|13001.3|12998|12999.4|12997.6|13001.3|12998.3|12998.1|12993.9|502
1582672200000|2020-02-25 23:10:00|12999.5|12997.7|13000.4|12998.7|13000.6|12998.7|12998.4|12996.2|361
1582672500000|2020-02-25 23:15:00|13000.9|12998|13002.4|13000.7|13003|13001.3|12999.3|12997.6|645
1582672800000|2020-02-25 23:20:00|13002.5|13000.8|13002.5|13000.8|13003.7|13002|13001.8|13000.1|438
1582673100000|2020-02-25 23:25:00|13002.4|13000.7|13003.8|13002.1|13003.8|13002.1|13002.3|13000.6|363
1582673400000|2020-02-25 23:30:00|13003.7|13002|13003.6|13001.9|13005|13003.4|13002.9|13001.2|231
1582673700000|2020-02-25 23:35:00|13003.5|13001.8|13003.5|13001.8|13003.7|13002.2|13003|13001.3|194
1582674000000|2020-02-25 23:40:00|13003.6|13001.9|13002.8|13001.1|13003.6|13002.1|13002.7|13001|206
1582674300000|2020-02-25 23:45:00|13002.7|13001|13002.4|13000.7|13003.3|13001.8|13001.5|13000.1|324
1582674600000|2020-02-25 23:50:00|13002.5|13000.8|13003.6|13001.9|13003.8|13002.1|13002.3|13000.6|150
1582674900000|2020-02-25 23:55:00|13003.7|13002|13003.6|13001.9|13003.8|13002.3|13003.1|13001.7|78
1582675200000|2020-02-26 00:00:00|13003.2|13002.3|13001.5|13000.6|13003.8|13002.3|13001.1|12999.7|262
1582675500000|2020-02-26 00:05:00|13001.4|13000.5|13001.6|12999.9|13002|13000.7|13001.3|12999.6|290
1582675800000|2020-02-26 00:10:00|13001.7|13000|12999.7|12998|13001.8|13000.1|12998|12996.7|369
1582676100000|2020-02-26 00:15:00|12999.8|12998.1|13000.5|12999.6|13001|12999.8|12999.3|12997.9|236
1582676400000|2020-02-26 00:20:00|13000.4|12999.5|12996.2|12994.5|13000.9|12999.7|12996|12994.3|467
1582676700000|2020-02-26 00:25:00|12996.3|12994.6|12995.9|12995|12997.5|12996|12994.1|12993.2|357
1582677000000|2020-02-26 00:30:00|12996|12995.1|12996.5|12994.8|12996.7|12995.5|12995.9|12994.7|131
1582677300000|2020-02-26 00:35:00|12996.6|12994.9|12996.5|12994.8|12998.6|12997.3|12996|12994.6|229
1582677600000|2020-02-26 00:40:00|12996.4|12994.7|12996.8|12995.1|12996.8|12995.6|12995.2|12993.8|245
1582677900000|2020-02-26 00:45:00|12996.6|12994.9|12997.5|12995.8|12997.8|12996.5|12996|12994.6|262
1582678200000|2020-02-26 00:50:00|12997.6|12995.9|13002.3|13000.6|13002.6|13001.2|12995.1|12993.8|315
1582678500000|2020-02-26 00:55:00|13001.8|13000.1|12999.9|12998.2|13002.4|13000.7|12997.5|12996.3|473
1582678800000|2020-02-26 01:00:00|13000|12998.3|12998|12996.3|13001.7|13000|12997.3|12995.8|663
1582679100000|2020-02-26 01:05:00|12998.4|12996.7|12999.8|12998.1|13000.7|12999.3|12997.9|12996.4|432
1582679400000|2020-02-26 01:10:00|12999.9|12998.2|13001.4|12999.7|13001.6|13000.1|12998.3|12996.6|434
1582679700000|2020-02-26 01:15:00|13001.5|12999.8|13003.9|13002.2|13004.6|13002.9|12999.1|12997.7|464
1582680000000|2020-02-26 01:20:00|13004|13002.3|13006.5|13004.8|13006.6|13005.1|13003.4|13001.9|286
1582680300000|2020-02-26 01:25:00|13006.6|13004.9|13006.6|13004.9|13007|13005.5|13005.3|13003.7|266
1582680600000|2020-02-26 01:30:00|13006.3|13004.6|13003.9|13002.2|13006.6|13005.3|13003.5|13002.2|574
1582680900000|2020-02-26 01:35:00|13004|13002.3|13005.5|13003.8|13005.7|13004.2|13002.6|13001.4|428
1582681200000|2020-02-26 01:40:00|13005.6|13003.9|13006.1|13005.2|13006.8|13005.4|13004.5|13002.8|343
1582681500000|2020-02-26 01:45:00|13006|13005.1|13005.9|13005|13006.6|13005.2|13004.6|13003.1|451
1582681800000|2020-02-26 01:50:00|13005.8|13004.9|13006.8|13005.9|13008.1|13006.6|13005.6|13004.2|253
1582682100000|2020-02-26 01:55:00|13006.7|13005.8|13007.7|13006|13009|13007.6|13006.6|13005.1|382
1582682400000|2020-02-26 02:00:00|13007.6|13005.9|13007.7|13006|13008.9|13007.7|13006.6|13005.4|316
1582682700000|2020-02-26 02:05:00|13007.6|13005.9|13004.4|13003.5|13008|13006.3|13002.9|13001.7|406
1582683000000|2020-02-26 02:10:00|13004.3|13003.4|13001.5|12999.8|13006.5|13005|13001.3|12999.6|596
1582683300000|2020-02-26 02:15:00|13001.6|12999.9|13002|13000.3|13002.6|13000.9|12998.8|12997.6|676
1582683600000|2020-02-26 02:20:00|13001.9|13000.2|13001|12999.3|13002.9|13001.5|13000.2|12998.7|247
1582683900000|2020-02-26 02:25:00|13000.9|12999.2|13002|13000.3|13002.5|13001.1|12999.6|12998.2|371
1582684200000|2020-02-26 02:30:00|13001.9|13000.2|13001.2|12999.5|13002.1|13000.4|12999.8|12998.3|502
1582684500000|2020-02-26 02:35:00|13001.3|12999.6|12999.3|12997.6|13002.1|13000.4|12998.3|12996.8|644
1582684800000|2020-02-26 02:40:00|12999.5|12997.8|12999.5|12997.8|13001.2|12999.8|12998.8|12997.4|408
1582685100000|2020-02-26 02:45:00|12999.6|12997.9|13000.1|12998.4|13001.3|12999.9|12998.6|12997.3|423
1582685400000|2020-02-26 02:50:00|13000.2|12998.5|12999.5|12997.8|13000.2|12998.5|12998.3|12996.6|417
1582685700000|2020-02-26 02:55:00|12999.6|12997.9|12998.6|12996.9|12999.8|12998.2|12998.1|12996.4|363
1582686000000|2020-02-26 03:00:00|12998.7|12997|12998.3|12996.6|12999.8|12998.6|12996.9|12995.7|459
1582686300000|2020-02-26 03:05:00|12998.2|12996.5|12998.9|12997.2|12999.7|12998.4|12997.8|12996.1|322
1582686600000|2020-02-26 03:10:00|12998.8|12997.1|12998.5|12997.6|12999.4|12998.1|12998.2|12996.6|481
1582686900000|2020-02-26 03:15:00|12998.4|12997.5|12998.6|12996.9|12999.4|12998|12997.3|12995.8|345
1582687200000|2020-02-26 03:20:00|12998.7|12997|12997.2|12996.3|12998.8|12997.3|12997.2|12995.8|214
1582687500000|2020-02-26 03:25:00|12997.3|12996.4|12996.3|12995.4|12998.7|12997.2|12996.2|12994.9|315
1582687800000|2020-02-26 03:30:00|12996.2|12995.3|12996.6|12994.9|12997.2|12995.7|12995.4|12994.1|220
1582688100000|2020-02-26 03:35:00|12996.7|12995|12996.4|12995.5|12996.8|12995.5|12996|12994.7|140
1582688400000|2020-02-26 03:40:00|12996.3|12995.4|12996.2|12995.3|12997.7|12996.6|12995.9|12994.7|161
1582688700000|2020-02-26 03:45:00|12996.1|12995.2|12996.1|12995.2|12996.6|12995.4|12995.5|12994.3|180
1582689000000|2020-02-26 03:50:00|12995.8|12994.9|12994.7|12993|12996.4|12994.9|12994|12992.8|225
1582689300000|2020-02-26 03:55:00|12994.6|12992.9|12993.1|12992.2|12994.6|12993.3|12991.8|12990.6|221
1582689600000|2020-02-26 04:00:00|12993|12992.1|12987.3|12985.6|12995.2|12993.8|12986.4|12984.7|621
1582689900000|2020-02-26 04:05:00|12987.2|12985.5|12988.3|12987.4|12989.6|12987.9|12986.3|12984.7|430
1582690200000|2020-02-26 04:10:00|12988.4|12987.5|12991.3|12990.4|12992.3|12990.7|12988.4|12987.5|321
1582690500000|2020-02-26 04:15:00|12991.4|12990.5|12988.8|12987.9|12991.9|12990.7|12988.3|12986.8|335
1582690800000|2020-02-26 04:20:00|12989|12988.1|12989.3|12988.4|12990.7|12989.3|12988.9|12987.9|166
1582691100000|2020-02-26 04:25:00|12989.4|12988.5|12988.3|12987.4|12989.5|12988.6|12988.2|12986.9|157
1582691400000|2020-02-26 04:30:00|12988.2|12987.3|12984.7|12983.8|12989.1|12987.8|12982.7|12981|376
1582691700000|2020-02-26 04:35:00|12984.6|12983.7|12986.3|12985.4|12988.1|12986.8|12984.5|12983.2|529
1582692000000|2020-02-26 04:40:00|12986.4|12985.5|12987.4|12985.7|12988|12986.7|12985.4|12984|394
1582692300000|2020-02-26 04:45:00|12987|12986.1|12985.8|12984.1|12987|12986.1|12984.5|12983.1|367
1582692600000|2020-02-26 04:50:00|12985.3|12984.4|12987.9|12986.2|12989|12987.5|12985.3|12984|242
1582692900000|2020-02-26 04:55:00|12987.8|12986.1|12987.4|12986.5|12989.5|12987.9|12986.9|12985.7|250
1582693200000|2020-02-26 05:00:00|12987.3|12986.4|12988.3|12987.4|12989.1|12987.7|12987.3|12986.2|278
1582693500000|2020-02-26 05:05:00|12988.4|12987.5|12990.7|12989|12990.9|12989.8|12988.4|12987.1|211
1582693800000|2020-02-26 05:10:00|12990.4|12989.5|12990.7|12989.8|12991.5|12990.2|12989.8|12988.5|230
1582694100000|2020-02-26 05:15:00|12990.6|12989.7|12989.4|12987.7|12991.2|12989.8|12988.9|12987.5|366
1582694400000|2020-02-26 05:20:00|12989.5|12987.8|12990.5|12989.6|12991.1|12989.8|12989.3|12987.7|327
1582694700000|2020-02-26 05:25:00|12990.6|12989.7|12992.6|12991.7|12993.1|12991.8|12990.3|12989|398
1582695000000|2020-02-26 05:30:00|12992.5|12991.6|12992.6|12991.7|12993.9|12992.6|12991.4|12990.4|330
1582695300000|2020-02-26 05:35:00|12992.5|12991.6|12994.5|12993.6|12995.1|12993.8|12992.5|12991.3|227
1582695600000|2020-02-26 05:40:00|12994.4|12993.5|12997.3|12995.6|12997.4|12996|12993.8|12992.6|324
1582695900000|2020-02-26 05:45:00|12997.1|12995.4|12998.4|12997.5|12999|12997.6|12996.5|12995.2|342
1582696200000|2020-02-26 05:50:00|12998.8|12997.1|12997.7|12996.8|12999.2|12997.9|12996.7|12995.5|333
1582696500000|2020-02-26 05:55:00|12997.8|12996.9|12997.8|12996.1|12998.9|12997.7|12996.4|12995.2|367
1582696800000|2020-02-26 06:00:00|12997.9|12996.2|12993.8|12992.1|12998.4|12997.1|12993.1|12991.8|371
1582697100000|2020-02-26 06:05:00|12993.6|12991.9|12993.8|12992.1|12994.1|12992.8|12992.5|12991.1|296
1582697400000|2020-02-26 06:10:00|12993.7|12992|12995.9|12994.2|12996|12994.3|12992.2|12990.5|464
1582697700000|2020-02-26 06:15:00|12995.8|12994.1|12994.5|12993.6|12996|12994.3|12990.9|12989.2|691
1582698000000|2020-02-26 06:20:00|12994.4|12993.5|12990.7|12989|12995|12993.6|12990.4|12988.9|456
1582698300000|2020-02-26 06:25:00|12990.8|12989.1|12989|12987.3|12990.9|12989.4|12986.9|12985.6|563
1582698600000|2020-02-26 06:30:00|12988.9|12987.2|12990.5|12988.8|12990.5|12988.8|12987.7|12986.3|389
1582698900000|2020-02-26 06:35:00|12990.4|12988.7|12989.2|12988.3|12991|12989.7|12989.1|12987.7|353
1582699200000|2020-02-26 06:40:00|12989.1|12988.2|12988.7|12987|12990.1|12989.2|12987|12985.3|411
1582699500000|2020-02-26 06:45:00|12988.9|12987.2|12989.2|12987.5|12990.5|12989.2|12987.8|12986.3|341
1582699800000|2020-02-26 06:50:00|12989.1|12987.4|12981.3|12979.6|12991|12989.6|12981.2|12979.5|535
1582700100000|2020-02-26 06:55:00|12981.4|12979.7|12986|12984.3|12986.5|12985.5|12978.7|12977|660
1582700400000|2020-02-26 07:00:00|12986.1|12984.4|12982.8|12981.1|12987.2|12986.3|12982.4|12981|841
1582700700000|2020-02-26 07:05:00|12982.9|12981.2|12980|12978.3|12982.9|12981.6|12977.2|12975.9|1000
1582701000000|2020-02-26 07:10:00|12979.6|12978.7|12981.7|12980|12984.3|12983.1|12978.9|12977.6|890
1582701300000|2020-02-26 07:15:00|12981.5|12980.6|12981.1|12980.2|12983.6|12982.3|12978.4|12977.3|791
1582701600000|2020-02-26 07:20:00|12981.2|12980.3|12983.9|12982.2|12985.5|12984.2|12980.7|12979.5|617
1582701900000|2020-02-26 07:25:00|12984|12982.3|12983.2|12982.3|12984.5|12983.5|12980.3|12979.2|670
1582702200000|2020-02-26 07:30:00|12983.1|12982.2|12981.8|12980.9|12983.9|12982.7|12977.6|12976.5|718
1582702500000|2020-02-26 07:35:00|12982|12981.1|12987.6|12986.7|12988|12986.7|12982|12981.1|634
1582702800000|2020-02-26 07:40:00|12987.4|12986.5|12989.6|12988.7|12993.1|12991.8|12986.4|12985.2|814
1582703100000|2020-02-26 07:45:00|12989.7|12988.8|12987.1|12985.4|12990.7|12989.4|12985.2|12983.8|874
1582703400000|2020-02-26 07:50:00|12987|12985.3|12991.9|12991|12995.7|12994.3|12985.4|12984.3|1036
1582703700000|2020-02-26 07:55:00|12992|12991.1|12985.8|12984.9|12992|12991.1|12984.2|12983.3|1121
1582704000000|2020-02-26 08:00:00|12985.7|12984.8|12984.9|12984|12991.1|12989.7|12981.4|12980.2|1506
1582704300000|2020-02-26 08:05:00|12984.8|12983.9|12987.1|12986.2|12989.2|12988|12984.7|12983.8|848
1582704600000|2020-02-26 08:10:00|12987|12986.1|12990.3|12989.4|12992.8|12991.9|12987|12986.1|673
1582704900000|2020-02-26 08:15:00|12990.4|12989.5|12981.2|12980.3|12991.3|12990.4|12980.1|12979.2|853
1582705200000|2020-02-26 08:20:00|12981.1|12980.2|12985.4|12984.5|12986.3|12985.4|12979.4|12978.5|781
1582705500000|2020-02-26 08:25:00|12985.2|12984.3|12984|12983.1|12986.8|12985.8|12981.9|12981|630
1582705800000|2020-02-26 08:30:00|12984.3|12983.4|12983.1|12982.2|12986.4|12985.5|12979|12978.1|812
1582706100000|2020-02-26 08:35:00|12983.3|12982.4|12983.7|12982|12987.7|12986.8|12982.9|12982|630
1582706400000|2020-02-26 08:40:00|12983.3|12982.4|12990|12989.1|12990.6|12989.7|12982.9|12981.7|718
1582706700000|2020-02-26 08:45:00|12989.9|12989|12974.1|12972.4|12992.9|12992|12972.7|12971|1024
1582707000000|2020-02-26 08:50:00|12974.2|12972.5|12982.3|12981.4|12983.9|12983|12972.7|12971.3|1277
1582707300000|2020-02-26 08:55:00|12982.4|12981.5|12974.7|12973|12983.8|12982.9|12973.4|12972.1|1182
1582707600000|2020-02-26 09:00:00|12974.8|12973.1|12966.1|12965.2|12977.9|12977|12965.7|12964.4|1359
1582707900000|2020-02-26 09:05:00|12965.8|12964.9|12965|12963.3|12967.1|12965.8|12957.8|12956.6|1521
1582708200000|2020-02-26 09:10:00|12964.9|12963.2|12967.1|12966.2|12968|12966.7|12960|12958.7|1441
1582708500000|2020-02-26 09:15:00|12967.6|12965.9|12959.6|12957.9|12968.6|12967.1|12958.9|12957.8|1211
1582708800000|2020-02-26 09:20:00|12959.7|12958|12962.6|12961.7|12967.6|12966.7|12957.1|12956|1129
1582709100000|2020-02-26 09:25:00|12962.5|12961.6|12961|12960.1|12963.1|12962.2|12955.9|12954.5|1090
1582709400000|2020-02-26 09:30:00|12961.1|12960.2|12961.1|12960.2|12961.5|12960.6|12953.5|12952.3|1022
1582709700000|2020-02-26 09:35:00|12961.2|12960.3|12952.6|12951.7|12962|12961.1|12952.3|12951.4|1057
1582710000000|2020-02-26 09:40:00|12952.7|12951.8|12948.9|12948|12955.3|12954.2|12943.5|12942.1|1182
1582710300000|2020-02-26 09:45:00|12948.8|12947.9|12955.4|12954.5|12957.6|12956.7|12948.8|12947.5|1103
1582710600000|2020-02-26 09:50:00|12955.3|12954.4|12948.6|12947.7|12955.3|12954.4|12948.1|12947.1|1043
1582710900000|2020-02-26 09:55:00|12948.5|12947.6|12951|12949.3|12951.8|12950.9|12947.5|12946.6|998
1582711200000|2020-02-26 10:00:00|12950.9|12949.2|12947.8|12946.9|12951.5|12950.2|12945.1|12944.2|922
1582711500000|2020-02-26 10:05:00|12947.7|12946.8|12939.2|12938.3|12949.1|12947.8|12939.1|12937.9|974
1582711800000|2020-02-26 10:10:00|12938.8|12937.9|12938.7|12937.8|12940.9|12939.6|12934.5|12933.2|1083
1582712100000|2020-02-26 10:15:00|12938.8|12937.9|12942.6|12941.7|12942.9|12942|12937.6|12936.7|758
1582712400000|2020-02-26 10:20:00|12942.5|12941.6|12944.6|12942.9|12945.8|12944.9|12940.8|12939.5|675
1582712700000|2020-02-26 10:25:00|12944.3|12943.4|12940.3|12939.4|12945.6|12944.7|12939.8|12938.9|771
1582713000000|2020-02-26 10:30:00|12940.4|12939.5|12942.7|12941.8|12946.1|12944.4|12938.6|12937.7|942
1582713300000|2020-02-26 10:35:00|12942.6|12941.7|12942.9|12942|12944.7|12943.7|12941.1|12940.2|724
1582713600000|2020-02-26 10:40:00|12943|12942.1|12938.1|12937.2|12943.5|12942.6|12934.7|12933.1|973
1582713900000|2020-02-26 10:45:00|12938.2|12937.3|12938.5|12937.6|12939.3|12938.4|12935.9|12935|842
1582714200000|2020-02-26 10:50:00|12938.6|12937.7|12939|12938.1|12940.3|12939.4|12936.5|12935.6|732
1582714500000|2020-02-26 10:55:00|12938.9|12938|12932.6|12931.7|12940.8|12939.9|12930.5|12929.3|961
1582714800000|2020-02-26 11:00:00|12932.5|12931.6|12928.6|12927.7|12933.1|12932.2|12924.2|12923.3|1165
1582715100000|2020-02-26 11:05:00|12928.7|12927.8|12932.3|12931.4|12933.7|12932.8|12924.5|12923.6|1005
1582715400000|2020-02-26 11:10:00|12932.2|12931.3|12929.5|12928.6|12934.3|12933.2|12925.8|12924.8|911
1582715700000|2020-02-26 11:15:00|12929.4|12928.5|12933.8|12932.9|12933.9|12933|12926.9|12925.9|689
1582716000000|2020-02-26 11:20:00|12933.3|12932.4|12938.3|12937.4|12939.2|12937.9|12931.7|12930.8|1018
1582716300000|2020-02-26 11:25:00|12938.4|12937.5|12938.4|12937.5|12940.6|12939.3|12935.5|12934.6|930
1582716600000|2020-02-26 11:30:00|12938.3|12937.4|12931.1|12930.2|12938.3|12937.4|12928.6|12927.5|973
1582716900000|2020-02-26 11:35:00|12931.2|12930.3|12935.7|12934.8|12936.2|12935.2|12930.5|12929.6|751
1582717200000|2020-02-26 11:40:00|12935.8|12934.9|12941.5|12940.6|12942.5|12941.6|12932.5|12931.6|1188
1582717500000|2020-02-26 11:45:00|12941.6|12940.7|12940.3|12939.4|12943|12941.7|12938.8|12937.9|950
1582717800000|2020-02-26 11:50:00|12940.5|12939.6|12938.9|12938|12942|12940.9|12936.3|12935.4|953
1582718100000|2020-02-26 11:55:00|12939|12938.1|12934.5|12933.6|12940.2|12938.9|12930.1|12929.1|836
1582718400000|2020-02-26 12:00:00|12934.6|12933.7|12929|12928.1|12935.2|12934.3|12928.6|12927.7|935
1582718700000|2020-02-26 12:05:00|12929.1|12928.2|12937.1|12936.2|12938.8|12937.9|12929|12928.1|1213
1582719000000|2020-02-26 12:10:00|12937|12936.1|12931.4|12930.5|12937.1|12936.2|12928.6|12927.7|1441
1582719300000|2020-02-26 12:15:00|12931.3|12930.4|12926.1|12925.2|12931.8|12930.9|12925.8|12924.9|942
1582719600000|2020-02-26 12:20:00|12926.2|12925.3|12925.9|12925|12927.4|12926.5|12924.8|12923.9|692
1582719900000|2020-02-26 12:25:00|12925.8|12924.9|12922.9|12922|12928.8|12927.9|12921.5|12920.6|900
1582720200000|2020-02-26 12:30:00|12922.6|12921.7|12922.7|12921.8|12926.9|12926|12921.7|12920.8|793
1582720500000|2020-02-26 12:35:00|12922.6|12921.7|12921.8|12920.9|12926.5|12925.5|12921.7|12920.8|740
1582720800000|2020-02-26 12:40:00|12921.7|12920.8|12916.1|12915.2|12922.1|12921.1|12915.6|12914.7|992
1582721100000|2020-02-26 12:45:00|12916|12915.1|12920.9|12920|12924.2|12923.3|12914.4|12913.4|1344
1582721400000|2020-02-26 12:50:00|12921|12920.1|12923.4|12922.5|12923.9|12923|12917.2|12916.3|986
1582721700000|2020-02-26 12:55:00|12923.8|12922.9|12928.7|12927.8|12931.3|12930.4|12923.6|12922.7|1296
1582722000000|2020-02-26 13:00:00|12928.6|12927.7|12923.3|12922.4|12928.6|12927.7|12921.9|12921|913
1582722300000|2020-02-26 13:05:00|12923.6|12922.7|12923|12922.1|12923.7|12922.8|12921|12920.1|757
1582722600000|2020-02-26 13:10:00|12923.1|12922.2|12923.3|12922.4|12924.2|12923.3|12922.3|12921.4|661
1582722900000|2020-02-26 13:15:00|12923.4|12922.5|12931.3|12930.4|12932.7|12931.8|12922.7|12921.8|1131
1582723200000|2020-02-26 13:20:00|12931.4|12930.5|12931.7|12930.8|12934.9|12934|12930.4|12929.5|773
1582723500000|2020-02-26 13:25:00|12931.8|12930.9|12935.2|12934.3|12936.1|12935.2|12930.8|12929.9|840
1582723800000|2020-02-26 13:30:00|12934.9|12934|12935.6|12934.7|12936.7|12935.8|12931.2|12930.2|1017
1582724100000|2020-02-26 13:35:00|12936|12935.1|12938.5|12937.6|12939.3|12938.4|12935.7|12934.8|816
1582724400000|2020-02-26 13:40:00|12938.4|12937.5|12938.1|12937.2|12938.5|12937.6|12931.1|12930.2|835
1582724700000|2020-02-26 13:45:00|12938.2|12937.3|12935.7|12934.8|12938.9|12938|12935.4|12934.2|875
1582725000000|2020-02-26 13:50:00|12935.6|12934.7|12942.7|12941.8|12942.8|12941.9|12934.3|12933.4|928
1582725300000|2020-02-26 13:55:00|12942.8|12941.9|12935.5|12934.6|12942.9|12942|12935|12934.1|951
1582725600000|2020-02-26 14:00:00|12935.3|12934.4|12936.6|12935.7|12938.9|12938|12934.5|12933.6|602
1582725900000|2020-02-26 14:05:00|12936.7|12935.8|12936.4|12935.5|12939.4|12938.5|12935.2|12934.3|622
1582726200000|2020-02-26 14:10:00|12936.5|12935.6|12936.1|12935.2|12938.5|12937.6|12934.2|12933.3|484
1582726500000|2020-02-26 14:15:00|12935.5|12934.6|12937.9|12937|12940.8|12939.9|12935|12934.1|698
1582726800000|2020-02-26 14:20:00|12937.8|12936.9|12933.2|12932.3|12937.8|12936.9|12931.1|12930.2|671
1582727100000|2020-02-26 14:25:00|12933.1|12932.2|12923.1|12922.2|12933.2|12932.3|12921.4|12920.3|816
1582727400000|2020-02-26 14:30:00|12923.2|12922.3|12934.9|12933.2|12951.4|12949.7|12921.2|12920.3|1626
1582727700000|2020-02-26 14:35:00|12934.8|12933.1|12926.9|12926|12935.6|12934.2|12926.1|12925.2|1132
1582728000000|2020-02-26 14:40:00|12927|12926.1|12929.8|12928.9|12932.5|12931.6|12924.7|12923.8|1008
1582728300000|2020-02-26 14:45:00|12929.7|12928.8|12931.7|12930.8|12933.9|12933|12928.3|12927.4|864
1582728600000|2020-02-26 14:50:00|12931.8|12930.9|12929.3|12928.4|12931.9|12931|12925.7|12924.8|826
1582728900000|2020-02-26 14:55:00|12929.4|12928.5|12924.9|12923.2|12929.5|12928.6|12924.2|12922.7|731
1582729200000|2020-02-26 15:00:00|12925|12923.3|12927.3|12926.4|12929.3|12928.4|12923.8|12922.9|780
1582729500000|2020-02-26 15:05:00|12927.1|12926.2|12918.1|12917.2|12931.2|12930.3|12918|12917.1|1042
1582729800000|2020-02-26 15:10:00|12918.2|12917.3|12920.3|12919.4|12922.7|12921.8|12917.2|12916.3|861
1582730100000|2020-02-26 15:15:00|12920.2|12919.3|12922.5|12921.6|12922.7|12921.8|12917.7|12916.8|805
1582730400000|2020-02-26 15:20:00|12922.6|12921.7|12925.5|12924.6|12926.7|12925.8|12922.6|12921.7|725
1582730700000|2020-02-26 15:25:00|12925.4|12924.5|12929|12928.1|12929.2|12928.3|12925.3|12924.4|865
1582731000000|2020-02-26 15:30:00|12929.1|12928.2|12934.2|12933.3|12934.3|12933.4|12927|12926.1|804
1582731300000|2020-02-26 15:35:00|12934.3|12933.4|12927.5|12926.6|12934.4|12933.5|12926.9|12926|672
1582731600000|2020-02-26 15:40:00|12927.3|12926.4|12930.5|12929.6|12930.6|12929.7|12924.4|12923.5|667
1582731900000|2020-02-26 15:45:00|12930.4|12929.5|12925.8|12924.9|12932.5|12931.6|12924.8|12923.9|768
1582732200000|2020-02-26 15:50:00|12925.9|12925|12923.8|12922.9|12932.5|12931.6|12922.3|12921.4|1125
1582732500000|2020-02-26 15:55:00|12923.9|12923|12917.3|12916.4|12927|12925.9|12913.1|12912.2|1270
1582732800000|2020-02-26 16:00:00|12917.2|12916.3|12919.6|12918.7|12921|12920.1|12912.9|12912|1241
1582733100000|2020-02-26 16:05:00|12919.7|12918.8|12917.4|12916.5|12922.7|12921.8|12916.8|12915.9|719
1582733400000|2020-02-26 16:10:00|12917.5|12916.6|12918.6|12917.7|12922.7|12921.8|12914.9|12914|976
1582733700000|2020-02-26 16:15:00|12918.4|12917.5|12921.8|12920.9|12923.9|12923|12917.1|12916.1|691
1582734000000|2020-02-26 16:20:00|12921.9|12921|12919.7|12918.8|12922.2|12921.3|12919.5|12918.6|666
1582734300000|2020-02-26 16:25:00|12919.8|12918.9|12927.3|12926.4|12928.3|12927.4|12919.8|12918.9|887
1582734600000|2020-02-26 16:30:00|12927.2|12926.3|12926.4|12925.5|12927.3|12926.4|12922.3|12921.4|682
1582734900000|2020-02-26 16:35:00|12926.3|12925.4|12928.5|12927.6|12928.7|12927.8|12922|12921.1|643
1582735200000|2020-02-26 16:40:00|12928.4|12927.5|12924.5|12923.6|12928.7|12927.8|12922.9|12922|608
1582735500000|2020-02-26 16:45:00|12924.4|12923.5|12926.1|12925.2|12926.7|12925.8|12923.5|12922.6|587
1582735800000|2020-02-26 16:50:00|12926|12925.1|12928.9|12928|12930.9|12930|12925.8|12924.9|517
1582736100000|2020-02-26 16:55:00|12929|12928.1|12920.5|12919.6|12929.8|12928.9|12920.4|12919.5|620
1582736400000|2020-02-26 17:00:00|12920.6|12919.7|12922.4|12921.5|12922.8|12921.6|12919|12918.1|764
1582736700000|2020-02-26 17:05:00|12922.3|12921.4|12919.3|12918.4|12922.4|12921.5|12917.8|12916.7|654
1582737000000|2020-02-26 17:10:00|12919.4|12918.5|12920.1|12919.2|12922.2|12921.3|12919.4|12918.5|499
1582737300000|2020-02-26 17:15:00|12920.2|12919.3|12920.3|12919.4|12921.7|12920.8|12919|12918.1|594
1582737600000|2020-02-26 17:20:00|12920.5|12919.6|12916.2|12915.3|12920.9|12919.6|12914.7|12913.8|792
1582737900000|2020-02-26 17:25:00|12916.3|12915.4|12916.6|12915.7|12917.2|12916.3|12915.4|12914.5|428
1582738200000|2020-02-26 17:30:00|12916.5|12915.6|12912.7|12911.8|12916.8|12915.8|12912.6|12911.7|541
1582738500000|2020-02-26 17:35:00|12912.6|12911.7|12911.3|12910.4|12913.7|12912.7|12909.6|12908.7|560
1582738800000|2020-02-26 17:40:00|12911.1|12910.2|12910.6|12909.7|12912.9|12912|12910.2|12909.3|432
1582739100000|2020-02-26 17:45:00|12910.5|12909.6|12912.5|12911.6|12914.1|12913.2|12909.5|12908.6|365
1582739400000|2020-02-26 17:50:00|12912.6|12911.7|12908.6|12907.7|12912.8|12911.9|12907.5|12906.6|476
1582739700000|2020-02-26 17:55:00|12908.5|12907.6|12908.6|12907.7|12910.5|12909.6|12908.2|12907.3|474
1582740000000|2020-02-26 18:00:00|12908.7|12907.8|12906.1|12905.2|12909.6|12908.7|12903.5|12902.6|661
1582740300000|2020-02-26 18:05:00|12906.2|12905.3|12904.6|12903.7|12906.2|12905.3|12902.7|12901.8|465
1582740600000|2020-02-26 18:10:00|12904.5|12903.6|12903.2|12902.3|12904.6|12903.7|12903|12902.1|322
1582740900000|2020-02-26 18:15:00|12903.3|12902.4|12905.6|12904.7|12907.2|12906.3|12903.1|12902.2|350
1582741200000|2020-02-26 18:20:00|12905.7|12904.8|12905.6|12904.7|12906.7|12905.8|12904.4|12903.3|267
1582741500000|2020-02-26 18:25:00|12905.5|12904.6|12905.1|12904.2|12906.1|12905.1|12903.2|12902.3|468
1582741800000|2020-02-26 18:30:00|12905|12904.1|12908.8|12907.9|12908.9|12908|12904.4|12903.1|438
1582742100000|2020-02-26 18:35:00|12908.7|12907.8|12911.4|12910.5|12914.5|12913.6|12907.3|12906.4|916
1582742400000|2020-02-26 18:40:00|12911.3|12910.4|12910.5|12909.6|12913.6|12912.7|12909|12908.1|762
1582742700000|2020-02-26 18:45:00|12910.6|12909.7|12902.6|12901.7|12911.4|12910.5|12900.6|12899|1057
1582743000000|2020-02-26 18:50:00|12902.7|12901.8|12908.2|12907.3|12908.5|12907.6|12902.6|12901.7|736
1582743300000|2020-02-26 18:55:00|12908.1|12907.2|12903.5|12902.6|12909.3|12908.4|12902.7|12901.8|687
1582743600000|2020-02-26 19:00:00|12903.6|12902.7|12904.8|12903.9|12905.8|12904.9|12902.6|12901.7|701
1582743900000|2020-02-26 19:05:00|12904.7|12903.8|12906.8|12905.9|12906.8|12905.9|12903.2|12902.3|755
1582744200000|2020-02-26 19:10:00|12906.7|12905.8|12905.5|12904.6|12907.8|12906.9|12902.9|12902|610
1582744500000|2020-02-26 19:15:00|12905.6|12904.7|12906.1|12905.2|12907.6|12906.7|12905|12904.1|533
1582744800000|2020-02-26 19:20:00|12906|12905.1|12906.5|12905.6|12906.6|12905.7|12903.6|12902.7|638
1582745100000|2020-02-26 19:25:00|12906.4|12905.5|12907.7|12906.8|12907.9|12907|12904.6|12903.7|558
1582745400000|2020-02-26 19:30:00|12907.6|12906.7|12911.6|12910.7|12912.9|12912|12906.5|12905.6|609
1582745700000|2020-02-26 19:35:00|12911.5|12910.6|12914.9|12914|12915|12914.1|12911.5|12910.6|543
1582746000000|2020-02-26 19:40:00|12914.8|12913.9|12915.8|12914.9|12918.2|12917|12914.3|12913.4|535
1582746300000|2020-02-26 19:45:00|12915.7|12914.8|12913.8|12912.9|12916.7|12915.8|12913.2|12912.3|553
1582746600000|2020-02-26 19:50:00|12913.7|12912.8|12913.6|12912.7|12914.7|12913.8|12911.9|12911|401
1582746900000|2020-02-26 19:55:00|12913.5|12912.6|12911.4|12910.5|12914.2|12913.3|12911|12910.1|699
1582747200000|2020-02-26 20:00:00|12911.6|12910.7|12912.5|12911.6|12913.7|12912.8|12911.2|12910.3|507
1582747500000|2020-02-26 20:05:00|12912.4|12911.5|12913.8|12912.9|12913.9|12913|12909.5|12908.6|362
1582747800000|2020-02-26 20:10:00|12913.9|12913|12911.9|12911|12914.7|12913.8|12911.4|12910.4|497
1582748100000|2020-02-26 20:15:00|12912|12911.1|12914.6|12913.7|12915.4|12914.5|12911.9|12911|453
1582748400000|2020-02-26 20:20:00|12914.5|12913.6|12910|12909.1|12914.8|12913.9|12909.2|12908.3|536
1582748700000|2020-02-26 20:25:00|12909.9|12909|12910.4|12909.5|12911.5|12910.6|12909.7|12908.8|355
1582749000000|2020-02-26 20:30:00|12910.3|12909.4|12909.6|12908.7|12910.8|12909.9|12908.9|12908|467
1582749300000|2020-02-26 20:35:00|12909.7|12908.8|12910.8|12909.9|12910.9|12910|12908.4|12907.2|486
1582749600000|2020-02-26 20:40:00|12910.9|12910|12907.7|12906|12912.1|12911.2|12907.2|12905.9|554
1582749900000|2020-02-26 20:45:00|12907.8|12906.1|12910.5|12909.6|12910.9|12910|12904.4|12903.1|579
1582750200000|2020-02-26 20:50:00|12910.1|12909.2|12909.2|12908.3|12913.4|12912.5|12909.2|12908.3|636
1582750500000|2020-02-26 20:55:00|12909.3|12908.4|12909.5|12908.6|12912|12911.1|12907.7|12906.8|666
1582750800000|2020-02-26 21:00:00|12909.4|12908.5|12902.1|12900.4|12909.6|12908.7|12899.9|12899|829
1582751100000|2020-02-26 21:05:00|12901.7|12900.8|12904.8|12903.9|12907|12906.1|12901.4|12900.1|416
1582751400000|2020-02-26 21:10:00|12904.6|12903.7|12905.6|12904.7|12906|12905|12904.4|12903.1|216
1582751700000|2020-02-26 21:15:00|12905.5|12904.6|12906.6|12905.7|12907.7|12906.8|12905.5|12904.6|169
1582752000000|2020-02-26 21:20:00|12906.4|12905.5|12905.7|12904.8|12906.9|12905.9|12904.8|12903.9|161
1582752300000|2020-02-26 21:25:00|12905.9|12905|12906.6|12905.7|12907|12906.1|12905.4|12904.5|145
1582752600000|2020-02-26 21:30:00|12906.7|12905.8|12904|12903.1|12907.2|12905.8|12903.8|12902.6|198
1582752900000|2020-02-26 21:35:00|12904.1|12903.2|12904|12902.3|12905.3|12903.7|12903.6|12902.1|256
1582753200000|2020-02-26 21:40:00|12903.9|12902.2|12902.6|12900.9|12904|12902.3|12901.7|12900.4|314
1582753500000|2020-02-26 21:45:00|12902.5|12900.8|12901.2|12899.5|12903.2|12901.8|12900.5|12898.8|217
1582753800000|2020-02-26 21:50:00|12901.1|12899.4|12900.8|12899.9|12901.5|12900.1|12900.6|12899.1|199
1582754100000|2020-02-26 21:55:00|12901.3|12899.6|12902.9|12900|12908.1|12900|12897.1|12892.6|736
1582754400000|2020-02-26 22:00:00|12902|12900.3|12904.3|12899.3|12906.5|12901.8|12902|12896.4|11
1582754700000|2020-02-26 22:05:00|12906.8|12896.8|12907.8|12897.8|12910.2|12902|12900.1|12892.1|338
1582755000000|2020-02-26 22:10:00|12907.1|12897.1|12908.9|12898.9|12910.8|12900.8|12906.7|12896.7|313
1582755300000|2020-02-26 22:15:00|12908.7|12898.7|12907.3|12897.3|12912.2|12902.3|12906.9|12897.3|490
1582755600000|2020-02-26 22:20:00|12907.4|12897.4|12917.6|12907.6|12917.8|12907.8|12906.4|12897.4|542
1582755900000|2020-02-26 22:25:00|12917.7|12907.7|12907.3|12900.5|12918.1|12908.7|12904.6|12896|714
1582756200000|2020-02-26 22:30:00|12907.4|12900.4|12906|12900.1|12907.9|12902.3|12905.2|12898.1|631
1582756500000|2020-02-26 22:35:00|12906.3|12900.2|12905.9|12901|12907.4|12902|12905|12899.4|679
1582756800000|2020-02-26 22:40:00|12905.7|12900.2|12907|12901|12908.2|12902.6|12905.3|12899.9|544
1582757100000|2020-02-26 22:45:00|12906.9|12900.8|12908.1|12901.8|12908.9|12902.5|12905.7|12900.5|663
1582757400000|2020-02-26 22:50:00|12908.2|12901.7|12907.6|12902.5|12909.5|12903|12907|12900.9|460
1582757700000|2020-02-26 22:55:00|12907.7|12902.4|12905.6|12900.3|12909.2|12904.5|12905|12898.9|716
1582758000000|2020-02-26 23:00:00|12905.8|12900.4|12902.2|12900.3|12906.4|12902.1|12900.7|12898.7|835
1582758300000|2020-02-26 23:05:00|12902.1|12900.2|12903.7|12901.8|12904.7|12902.6|12902|12900|349
1582758600000|2020-02-26 23:10:00|12903.8|12901.9|12902.9|12901.1|12903.9|12902.2|12902.1|12900|303
1582758900000|2020-02-26 23:15:00|12903|12901.2|12903.3|12901.6|12904.7|12903|12902.8|12901|349
1582759200000|2020-02-26 23:20:00|12903.4|12901.7|12904.7|12903|12904.8|12903.1|12903.2|12901.5|224
1582759500000|2020-02-26 23:25:00|12904.8|12903.1|12905.1|12903.4|12905.3|12903.6|12904.4|12902.9|242
1582759800000|2020-02-26 23:30:00|12905|12903.3|12904.6|12902.9|12905.1|12903.4|12903.7|12902.3|397
1582760100000|2020-02-26 23:35:00|12904.7|12903|12904.7|12903|12905|12903.3|12904|12902.3|280
1582760400000|2020-02-26 23:40:00|12904.6|12902.9|12903.5|12901.8|12905|12903.5|12903|12901.5|300
1582760700000|2020-02-26 23:45:00|12903.4|12901.7|12905.6|12903.9|12905.7|12904.5|12903.3|12901.7|378
1582761000000|2020-02-26 23:50:00|12905.5|12903.8|12908.9|12907.2|12909|12907.5|12904.8|12903.4|354
1582761300000|2020-02-26 23:55:00|12909|12907.3|12907.2|12905.5|12909|12907.3|12906.2|12904.5|429
1582761600000|2020-02-27 00:00:00|12907|12906.1|12908.4|12906.7|12910.5|12908.8|12904.3|12902.6|977
1582761900000|2020-02-27 00:05:00|12908.3|12906.6|12915.4|12913.7|12916.7|12915|12907.7|12906|983
1582762200000|2020-02-27 00:10:00|12915.3|12913.6|12912|12910.3|12916.8|12915.2|12910.5|12908.8|767
1582762500000|2020-02-27 00:15:00|12912.1|12910.4|12910.3|12908.6|12912.6|12910.9|12910|12908.3|465
1582762800000|2020-02-27 00:20:00|12910.2|12908.5|12914|12912.3|12917.2|12915.5|12908.9|12907.2|804
1582763100000|2020-02-27 00:25:00|12914.1|12912.4|12914.7|12913|12915.9|12914.5|12913.6|12912.1|658
1582763400000|2020-02-27 00:30:00|12914.6|12912.9|12911.7|12910|12914.7|12913|12911|12909.3|489
1582763700000|2020-02-27 00:35:00|12911.8|12910.1|12910.2|12908.5|12913|12911.3|12909.3|12907.6|470
1582764000000|2020-02-27 00:40:00|12910.4|12909.5|12911.7|12910|12912.8|12911.1|12907.8|12906.2|455
1582764300000|2020-02-27 00:45:00|12911.6|12909.9|12912.7|12911|12913.3|12911.6|12910.3|12908.6|502
1582764600000|2020-02-27 00:50:00|12912.6|12910.9|12916.6|12914.9|12918|12916.4|12908.5|12906.8|870
1582764900000|2020-02-27 00:55:00|12916.9|12915.2|12916.3|12914.6|12921.5|12920|12915.9|12914.2|841
1582765200000|2020-02-27 01:00:00|12916.4|12914.7|12918.5|12916.8|12919.9|12918.2|12915.5|12913.8|828
1582765500000|2020-02-27 01:05:00|12918.4|12916.7|12914.2|12912.5|12919.8|12918.1|12913.6|12911.9|619
1582765800000|2020-02-27 01:10:00|12914|12912.3|12914.8|12913.1|12914.9|12913.2|12912.5|12910.8|534
1582766100000|2020-02-27 01:15:00|12914.9|12913.2|12913.3|12911.6|12915.3|12913.6|12912.6|12910.9|553
1582766400000|2020-02-27 01:20:00|12913.4|12911.7|12911.3|12910.4|12913.8|12912.1|12910.9|12909.5|520
1582766700000|2020-02-27 01:25:00|12911.2|12910.3|12911.9|12910.2|12913.7|12912|12911|12909.3|408
1582767000000|2020-02-27 01:30:00|12912|12910.3|12913.1|12911.4|12914.1|12912.4|12911.2|12909.8|512
1582767300000|2020-02-27 01:35:00|12913.3|12911.6|12912|12910.3|12913.8|12912.1|12911.7|12910|528
1582767600000|2020-02-27 01:40:00|12912.1|12910.4|12912.6|12910.9|12912.9|12911.5|12911.1|12909.6|366
1582767900000|2020-02-27 01:45:00|12912.7|12911|12912.8|12911.1|12913.3|12912|12910.8|12909.6|365
1582768200000|2020-02-27 01:50:00|12912.7|12911|12913.4|12911.7|12914.4|12913.2|12912.5|12910.9|403
1582768500000|2020-02-27 01:55:00|12913.3|12911.6|12913|12911.3|12914.3|12912.8|12912.5|12911|392
1582768800000|2020-02-27 02:00:00|12913.1|12911.4|12914.7|12913|12914.9|12913.6|12912.1|12910.5|444
1582769100000|2020-02-27 02:05:00|12914.8|12913.1|12918|12916.3|12919.3|12917.6|12914.7|12913|514
1582769400000|2020-02-27 02:10:00|12918.1|12916.4|12916.1|12914.4|12918.8|12917.1|12915.5|12913.8|388
1582769700000|2020-02-27 02:15:00|12916|12914.3|12915.7|12914|12917.6|12915.9|12915.5|12913.9|331
1582770000000|2020-02-27 02:20:00|12915.8|12914.1|12918|12916.3|12918.8|12917.1|12915.1|12913.9|391
1582770300000|2020-02-27 02:25:00|12918.1|12916.4|12920.5|12918.8|12920.6|12919|12917.7|12916|414
1582770600000|2020-02-27 02:30:00|12920.4|12918.7|12923|12921.3|12923.3|12921.6|12919.9|12918.5|459
1582770900000|2020-02-27 02:35:00|12923.1|12921.4|12923.8|12922.1|12923.9|12922.5|12921|12919.8|425
1582771200000|2020-02-27 02:40:00|12923.7|12922|12921.2|12919.5|12923.9|12922.8|12920|12918.5|565
1582771500000|2020-02-27 02:45:00|12920.9|12920|12928.6|12926.9|12929|12927.3|12920.7|12919|685
1582771800000|2020-02-27 02:50:00|12928.7|12927|12924.8|12923.1|12928.9|12927.2|12923.7|12922.5|371
1582772100000|2020-02-27 02:55:00|12924.9|12923.2|12922.9|12922|12926.7|12925.1|12922.9|12921.5|524
1582772400000|2020-02-27 03:00:00|12923.2|12921.5|12921.7|12920|12923.5|12922.2|12920|12918.8|528
1582772700000|2020-02-27 03:05:00|12921.8|12920.1|12922|12920.3|12922.5|12921.2|12921.4|12920|309
1582773000000|2020-02-27 03:10:00|12922.1|12920.4|12921|12919.3|12922.2|12920.9|12918.4|12917|555
1582773300000|2020-02-27 03:15:00|12921.2|12919.5|12923.4|12921.7|12924.8|12923.1|12920.5|12919.1|434
1582773600000|2020-02-27 03:20:00|12923.5|12921.8|12925.2|12923.5|12925.3|12923.6|12921.7|12920.1|366
1582773900000|2020-02-27 03:25:00|12925.3|12923.6|12922.5|12920.8|12925.5|12924.2|12921.3|12919.8|363
1582774200000|2020-02-27 03:30:00|12922.4|12920.7|12923|12921.3|12923.4|12921.9|12921.5|12919.8|262
1582774500000|2020-02-27 03:35:00|12922.9|12921.2|12922.4|12921.5|12924.1|12922.4|12921.4|12920|209
1582774800000|2020-02-27 03:40:00|12922.8|12921.1|12925.1|12923.4|12925.2|12923.5|12922.5|12921|331
1582775100000|2020-02-27 03:45:00|12925.2|12923.5|12924.7|12923.8|12925.3|12923.9|12923.2|12921.8|151
1582775400000|2020-02-27 03:50:00|12924.6|12923.7|12924.8|12923.1|12924.8|12923.8|12924.1|12922.4|179
1582775700000|2020-02-27 03:55:00|12924.9|12923.2|12924.5|12922.8|12924.9|12923.2|12922.5|12920.8|211
1582776000000|2020-02-27 04:00:00|12924.6|12922.9|12922.3|12920.6|12925.8|12924.2|12921.6|12919.9|184
1582776300000|2020-02-27 04:05:00|12921.9|12921|12921.2|12920.3|12922.4|12921.3|12921.1|12919.9|179
1582776600000|2020-02-27 04:10:00|12921.3|12920.4|12922.1|12921.2|12923.3|12921.6|12920.7|12919.2|188
1582776900000|2020-02-27 04:15:00|12922.2|12921.3|12920.8|12919.1|12922.7|12921.3|12919.9|12918.3|235
1582777200000|2020-02-27 04:20:00|12920.7|12919|12921|12919.3|12921.5|12920|12918.9|12917.4|401
1582777500000|2020-02-27 04:25:00|12921.1|12919.4|12921.7|12920|12924.4|12923|12920.9|12919.4|427
1582777800000|2020-02-27 04:30:00|12921.8|12920.1|12921|12919.3|12922.9|12921.4|12920.4|12918.9|261
1582778100000|2020-02-27 04:35:00|12921.1|12919.4|12922|12920.3|12922.5|12921.3|12920.5|12919.2|203
1582778400000|2020-02-27 04:40:00|12921.9|12920.2|12924.4|12922.7|12924.6|12922.9|12921.9|12920.2|307
1582778700000|2020-02-27 04:45:00|12924.3|12922.6|12925.8|12924.9|12926.5|12925.2|12923.3|12922|327
1582779000000|2020-02-27 04:50:00|12925.7|12924.8|12928.2|12927.3|12929.4|12927.7|12924.2|12923|437
1582779300000|2020-02-27 04:55:00|12928|12927.1|12932.3|12930.6|12932.3|12930.8|12927.1|12925.4|631
1582779600000|2020-02-27 05:00:00|12932.2|12930.5|12935|12933.3|12935.2|12933.9|12929.3|12928|584
1582779900000|2020-02-27 05:05:00|12935.1|12933.4|12935.7|12934|12937.2|12935.9|12933.4|12932.1|565
1582780200000|2020-02-27 05:10:00|12935.6|12933.9|12933.4|12931.7|12935.7|12934|12932.5|12930.8|574
1582780500000|2020-02-27 05:15:00|12933.5|12931.8|12933.3|12931.6|12934.8|12933.1|12932|12930.5|414
1582780800000|2020-02-27 05:20:00|12933.2|12931.5|12931.5|12929.8|12933.2|12931.5|12929.9|12928.5|531
1582781100000|2020-02-27 05:25:00|12931.6|12929.9|12931.7|12930|12932.4|12930.9|12931.1|12929.5|489
1582781400000|2020-02-27 05:30:00|12931.8|12930.1|12933.2|12931.5|12934.1|12932.8|12931.1|12929.5|508
1582781700000|2020-02-27 05:35:00|12933.3|12931.6|12932.4|12930.7|12934.1|12932.5|12932.3|12930.6|323
1582782000000|2020-02-27 05:40:00|12932.3|12930.6|12935.2|12933.5|12935.4|12933.8|12931.6|12930.2|429
1582782300000|2020-02-27 05:45:00|12935.3|12933.6|12932.4|12930.7|12936.2|12934.6|12931.9|12930.5|441
1582782600000|2020-02-27 05:50:00|12932.3|12930.6|12932.3|12930.6|12932.9|12931.5|12931.3|12930.1|312
1582782900000|2020-02-27 05:55:00|12932.2|12930.5|12930.3|12929.4|12932.3|12930.8|12927.6|12925.9|338
1582783200000|2020-02-27 06:00:00|12930.4|12929.5|12928.6|12926.9|12931.8|12930.2|12927.7|12926.2|465
1582783500000|2020-02-27 06:05:00|12928.7|12927|12926.7|12925|12928.9|12927.2|12925.8|12924.4|379
1582783800000|2020-02-27 06:10:00|12926.6|12924.9|12927.3|12925.6|12927.7|12926.2|12925.9|12924.4|379
1582784100000|2020-02-27 06:15:00|12927.2|12925.5|12928.5|12926.8|12929.2|12927.9|12926.4|12925.2|423
1582784400000|2020-02-27 06:20:00|12928.6|12926.9|12929.5|12927.8|12930.4|12928.9|12928|12926.3|360
1582784700000|2020-02-27 06:25:00|12929.6|12927.9|12927.6|12925.9|12930.9|12929.2|12926.5|12924.9|450
1582785000000|2020-02-27 06:30:00|12927.7|12926|12929.6|12928.7|12930.4|12929.1|12927.3|12925.8|494
1582785300000|2020-02-27 06:35:00|12929.9|12928.2|12935.4|12933.7|12936|12934.5|12929.6|12928.2|571
1582785600000|2020-02-27 06:40:00|12935.3|12933.6|12934.6|12932.9|12935.5|12934|12933.1|12931.4|441
1582785900000|2020-02-27 06:45:00|12934.7|12933|12937.3|12935.6|12938.9|12937.2|12934.4|12932.8|392
1582786200000|2020-02-27 06:50:00|12937.2|12935.5|12933.3|12931.6|12937.9|12936.2|12932.4|12931|473
1582786500000|2020-02-27 06:55:00|12933.2|12931.5|12933.4|12931.7|12933.8|12932.6|12930.8|12929.4|574
1582786800000|2020-02-27 07:00:00|12933.3|12931.6|12931.9|12930.2|12934.3|12933.1|12926.2|12925|973
1582787100000|2020-02-27 07:05:00|12932|12930.3|12929|12927.3|12938.4|12936.8|12928.2|12926.9|1077
1582787400000|2020-02-27 07:10:00|12929.1|12927.4|12929.8|12928.1|12931.3|12929.8|12927.3|12926.1|699
1582787700000|2020-02-27 07:15:00|12929.7|12928|12928.6|12927.7|12930.3|12929|12925.7|12924.2|666
1582788000000|2020-02-27 07:20:00|12928.4|12927.5|12927.6|12926.7|12929.1|12928.2|12923.6|12922.3|691
1582788300000|2020-02-27 07:25:00|12927.5|12926.6|12924.1|12923.2|12928.6|12927.6|12922.6|12921.4|814
1582788600000|2020-02-27 07:30:00|12924|12923.1|12925|12924.1|12927.9|12926.9|12922.9|12921.7|887
1582788900000|2020-02-27 07:35:00|12925.1|12924.2|12921|12920.1|12928.1|12926.8|12919.8|12918.7|909
1582789200000|2020-02-27 07:40:00|12921.1|12920.2|12921|12920.1|12923.2|12922.1|12917.1|12916|841
1582789500000|2020-02-27 07:45:00|12921.1|12920.2|12918.5|12917.6|12921.4|12920.5|12917.4|12916.4|673
1582789800000|2020-02-27 07:50:00|12918.6|12917.7|12920.7|12919.8|12921.8|12920.9|12918.4|12917.1|750
1582790100000|2020-02-27 07:55:00|12920.6|12919.7|12922.6|12921.7|12926.2|12925.3|12920.4|12919.2|985
1582790400000|2020-02-27 08:00:00|12922.4|12921.5|12916.9|12916|12922.5|12921.6|12916.6|12915.5|1017
1582790700000|2020-02-27 08:05:00|12917|12916.1|12912.4|12911.5|12917.7|12916.7|12910.5|12909.6|1209
1582791000000|2020-02-27 08:10:00|12912.5|12911.6|12915.4|12914.5|12918.2|12917.1|12909.9|12908.7|1159
1582791300000|2020-02-27 08:15:00|12915.3|12914.4|12917.9|12917|12919|12918.1|12911.4|12910.5|1170
1582791600000|2020-02-27 08:20:00|12917.8|12916.9|12926|12924.3|12926.2|12925.1|12916.6|12915.3|1098
1582791900000|2020-02-27 08:25:00|12926.1|12924.4|12939.5|12938.6|12940.2|12938.8|12925.7|12924.2|1301
1582792200000|2020-02-27 08:30:00|12939.6|12938.7|12945|12944.1|12947.5|12946.2|12938.3|12937|1590
1582792500000|2020-02-27 08:35:00|12945.1|12944.2|12946.2|12945.3|12947|12945.7|12941.9|12940.9|1192
1582792800000|2020-02-27 08:40:00|12946.1|12945.2|12937.3|12936.4|12946.3|12945.4|12937|12936|1157
1582793100000|2020-02-27 08:45:00|12937.2|12936.3|12937.8|12936.9|12941|12939.8|12937.2|12936.3|862
1582793400000|2020-02-27 08:50:00|12937.7|12936.8|12937.7|12936.8|12941|12939.8|12933.7|12932.8|1027
1582793700000|2020-02-27 08:55:00|12937.6|12936.7|12932.9|12931.2|12938.2|12937.3|12930.7|12929.8|940
1582794000000|2020-02-27 09:00:00|12932.8|12931.1|12929.6|12928.7|12936.3|12935|12928.4|12927.4|1201
1582794300000|2020-02-27 09:05:00|12929.7|12928.8|12919.3|12917.6|12929.9|12929|12919.2|12917.5|1372
1582794600000|2020-02-27 09:10:00|12919.2|12917.5|12919.7|12918.8|12923.9|12923|12918.8|12917.4|1237
1582794900000|2020-02-27 09:15:00|12919.8|12918.9|12918.2|12917.3|12921|12920|12917.4|12916.5|902
1582795200000|2020-02-27 09:20:00|12918.7|12917.8|12917.7|12916.8|12921.3|12920.2|12917.6|12916.7|790
1582795500000|2020-02-27 09:25:00|12917.8|12916.9|12916.7|12915.8|12919.4|12918.5|12915.7|12914.8|659
1582795800000|2020-02-27 09:30:00|12916.8|12915.9|12910.6|12909.7|12916.8|12915.9|12908.5|12907.6|751
1582796100000|2020-02-27 09:35:00|12910.5|12909.6|12912.2|12910.5|12918|12917.1|12909.9|12909|863
1582796400000|2020-02-27 09:40:00|12912.1|12910.4|12913.7|12912.8|12913.8|12912.9|12909.1|12908.2|865
1582796700000|2020-02-27 09:45:00|12913.5|12912.6|12905.6|12904.7|12913.8|12912.9|12904.4|12903.4|878
1582797000000|2020-02-27 09:50:00|12905.5|12904.6|12907.4|12906.5|12909.2|12908.2|12903.9|12903|755
1582797300000|2020-02-27 09:55:00|12907.3|12906.4|12903.8|12902.9|12908.1|12907.2|12902.9|12902|819
1582797600000|2020-02-27 10:00:00|12903.7|12902.8|12888.4|12886.7|12903.7|12902.8|12886|12883.2|1182
1582797900000|2020-02-27 10:05:00|12888.3|12886.6|12875.6|12873.9|12899.7|12898|12873.4|12871.7|1957
1582798200000|2020-02-27 10:10:00|12875.7|12874|12879|12878.1|12884.9|12883.9|12874.4|12873.2|1347
1582798500000|2020-02-27 10:15:00|12878.9|12878|12874.1|12873.2|12882.7|12881.8|12874|12872.9|1185
1582798800000|2020-02-27 10:20:00|12874|12873.1|12873.1|12872.2|12875.2|12874.3|12870.3|12869.4|1070
1582799100000|2020-02-27 10:25:00|12873|12872.1|12881.2|12880.3|12881.7|12880.8|12870.7|12869.8|1006
1582799400000|2020-02-27 10:30:00|12881.1|12880.2|12885.6|12884.7|12885.7|12884.8|12875.3|12874.2|1201
1582799700000|2020-02-27 10:35:00|12885.7|12884.8|12882.7|12881.8|12886.8|12885.9|12878.9|12877.6|1152
1582800000000|2020-02-27 10:40:00|12882.8|12881.9|12880.8|12879.9|12887|12886.1|12879.3|12878.4|1128
1582800300000|2020-02-27 10:45:00|12880.9|12880|12873.2|12872.3|12882|12881.1|12871.9|12871|1005
1582800600000|2020-02-27 10:50:00|12873.3|12872.4|12869.6|12868.7|12874.2|12873.1|12868.5|12867.1|940
1582800900000|2020-02-27 10:55:00|12869.7|12868.8|12870.5|12869.6|12878.2|12877.3|12869|12868.1|900
1582801200000|2020-02-27 11:00:00|12870.7|12869.8|12877.8|12876.9|12878.4|12877.2|12869.2|12868.2|913
1582801500000|2020-02-27 11:05:00|12877.7|12876.8|12870.5|12869.6|12878.9|12878|12868.8|12867.1|1120
1582801800000|2020-02-27 11:10:00|12870.6|12869.7|12865.9|12865|12870.8|12869.9|12864.6|12863.5|1058
1582802100000|2020-02-27 11:15:00|12865.8|12864.9|12865.9|12865|12869.3|12868|12864.3|12863.2|713
1582802400000|2020-02-27 11:20:00|12866|12865.1|12865.7|12864|12867.3|12866.2|12860.7|12859.2|731
1582802700000|2020-02-27 11:25:00|12865.8|12864.1|12868.3|12866.6|12871.6|12870.3|12864.8|12863.5|881
1582803000000|2020-02-27 11:30:00|12868.4|12866.7|12874|12873.1|12877.1|12876|12866.9|12865.7|754
1582803300000|2020-02-27 11:35:00|12874.3|12872.6|12874.4|12872.7|12876.6|12875|12868.8|12867.7|1032
1582803600000|2020-02-27 11:40:00|12874.5|12872.8|12876.2|12875.3|12877.6|12876.4|12873.5|12872.3|843
1582803900000|2020-02-27 11:45:00|12876.3|12875.4|12875.6|12874.7|12877.3|12876.4|12870.6|12869.5|929
1582804200000|2020-02-27 11:50:00|12875.7|12874.8|12869.4|12867.7|12876.2|12874.9|12868.8|12867.5|990
1582804500000|2020-02-27 11:55:00|12869.3|12867.6|12870.8|12869.9|12871.2|12869.9|12865.6|12864.4|991
1582804800000|2020-02-27 12:00:00|12870.7|12869.8|12874.4|12872.7|12874.5|12873.3|12865.2|12864.3|947
1582805100000|2020-02-27 12:05:00|12874.3|12872.6|12863.2|12862.3|12874.4|12873.2|12861.7|12860.7|1045
1582805400000|2020-02-27 12:10:00|12863.3|12862.4|12869.2|12867.5|12870.8|12869.9|12862.3|12861.3|886
1582805700000|2020-02-27 12:15:00|12869.3|12867.6|12876.3|12875.4|12877|12876.1|12867.4|12866.2|702
1582806000000|2020-02-27 12:20:00|12876.1|12875.2|12875.8|12874.9|12878.8|12877.6|12871.8|12870.7|818
1582806300000|2020-02-27 12:25:00|12876.3|12875.4|12884|12883.1|12885.9|12884.6|12876.3|12875.4|1024
1582806600000|2020-02-27 12:30:00|12884.1|12883.2|12882.3|12881.4|12889.4|12887.7|12879|12877.9|1318
1582806900000|2020-02-27 12:35:00|12882.2|12881.3|12885.1|12884.2|12885.6|12884.4|12880.8|12879.9|855
1582807200000|2020-02-27 12:40:00|12885.2|12884.3|12891.6|12890.7|12895.3|12894|12884.7|12883.5|1185
1582807500000|2020-02-27 12:45:00|12891.7|12890.8|12893.6|12892.7|12901.5|12900.2|12888.6|12887.3|1282
1582807800000|2020-02-27 12:50:00|12893.5|12892.6|12888.8|12887.9|12895.1|12893.8|12887.9|12887|1149
1582808100000|2020-02-27 12:55:00|12888.9|12888|12893.6|12892.7|12896.6|12895.4|12886.4|12885.2|1042
1582808400000|2020-02-27 13:00:00|12893.7|12892.8|12892.6|12891.7|12897|12895.9|12890|12888.7|1206
1582808700000|2020-02-27 13:05:00|12892.4|12891.5|12900.6|12899.7|12901.2|12899.8|12892.3|12891|937
1582809000000|2020-02-27 13:10:00|12900.5|12899.6|12900.4|12898.7|12901.5|12900.6|12894.1|12893.2|1323
1582809300000|2020-02-27 13:15:00|12900.5|12898.8|12917.4|12916.5|12917.5|12916.6|12897.1|12896.2|1407
1582809600000|2020-02-27 13:20:00|12917.5|12916.6|12902|12901.1|12918.3|12917.2|12899.5|12898.6|1260
1582809900000|2020-02-27 13:25:00|12901.9|12901|12905.5|12901.2|12908.2|12906.5|12898.8|12897.9|1064
1582810200000|2020-02-27 13:30:00|12906.6|12901.1|12896.6|12895.7|12906.8|12901.6|12895.4|12894.5|1037
1582810500000|2020-02-27 13:35:00|12896.7|12895.8|12897.5|12896.6|12901.7|12900.8|12894.8|12893.9|1231
1582810800000|2020-02-27 13:40:00|12897.6|12896.7|12891.6|12890.7|12903.7|12902.8|12890.4|12889.5|1214
1582811100000|2020-02-27 13:45:00|12891.7|12890.8|12892.6|12891.7|12894.3|12892.8|12885.5|12884.6|1365
1582811400000|2020-02-27 13:50:00|12892.5|12891.6|12890.7|12889.8|12893.9|12893|12887.2|12886.3|1343
1582811700000|2020-02-27 13:55:00|12890.6|12889.7|12896.4|12895.5|12896.6|12895.7|12885.3|12884.4|1308
1582812000000|2020-02-27 14:00:00|12896.5|12895.6|12889.4|12888.5|12896.7|12895.6|12888.1|12887.2|1143
1582812300000|2020-02-27 14:05:00|12889.5|12888.6|12882.4|12881.5|12889.6|12888.7|12882.1|12881.2|1112
1582812600000|2020-02-27 14:10:00|12882.5|12881.6|12881.3|12880.4|12885.3|12884.4|12876.4|12875.5|1323
1582812900000|2020-02-27 14:15:00|12881.4|12880.5|12876.9|12876|12882|12881.1|12875.3|12874.4|1048
1582813200000|2020-02-27 14:20:00|12876.8|12875.9|12874.7|12873.8|12878.2|12877.3|12873.7|12872.8|762
1582813500000|2020-02-27 14:25:00|12874.6|12873.7|12874.6|12873.7|12882|12881.1|12873.6|12872.7|940
1582813800000|2020-02-27 14:30:00|12874.5|12873.6|12871.9|12871|12875.2|12874.3|12868|12867.1|1499
1582814100000|2020-02-27 14:35:00|12872|12871.1|12873.7|12872.8|12876.1|12875.2|12870.5|12869.6|1113
1582814400000|2020-02-27 14:40:00|12873.6|12872.7|12878.3|12877.4|12878.4|12877.5|12872.6|12871.7|1179
1582814700000|2020-02-27 14:45:00|12878.4|12877.5|12890.7|12889.8|12894.2|12893.2|12878.4|12877.5|1579
1582815000000|2020-02-27 14:50:00|12890.6|12889.7|12884.3|12883.4|12891.7|12890.8|12881.7|12880.8|1214
1582815300000|2020-02-27 14:55:00|12884.2|12883.3|12883.9|12882.2|12885|12884.1|12877.2|12876.3|1160
1582815600000|2020-02-27 15:00:00|12883.8|12882.1|12881.8|12880.9|12884.6|12883.3|12879.2|12878.3|1200
1582815900000|2020-02-27 15:05:00|12881.9|12881|12896|12894.3|12901.7|12900|12881.2|12880.3|1676
1582816200000|2020-02-27 15:10:00|12895.9|12894.2|12894.5|12893.6|12899.1|12898.2|12889.2|12888.3|1513
1582816500000|2020-02-27 15:15:00|12894.6|12893.7|12894.9|12894|12897.9|12897|12891|12890.1|1416
1582816800000|2020-02-27 15:20:00|12895|12894.1|12896.4|12895.5|12899.6|12898.3|12890.4|12889.5|1212
1582817100000|2020-02-27 15:25:00|12896.5|12895.6|12896.6|12895.7|12902.9|12902|12896.1|12895.2|1166
1582817400000|2020-02-27 15:30:00|12896.8|12895.9|12892.4|12891.5|12897.9|12897|12891.3|12890.4|1383
1582817700000|2020-02-27 15:35:00|12892.3|12891.4|12887.9|12887|12892.7|12891.8|12881.2|12880.3|1306
1582818000000|2020-02-27 15:40:00|12887.8|12886.9|12887.6|12886.7|12890.9|12890|12882.4|12881.5|1201
1582818300000|2020-02-27 15:45:00|12887.5|12886.6|12882.9|12882|12887.8|12886.9|12879.7|12878.7|1647
1582818600000|2020-02-27 15:50:00|12883|12882.1|12880.4|12879.5|12886.9|12886|12877.2|12876.3|1289
1582818900000|2020-02-27 15:55:00|12880.5|12879.6|12873.1|12872.2|12880.6|12879.7|12870.8|12869.9|1307
1582819200000|2020-02-27 16:00:00|12872.9|12872|12870.5|12869.6|12875.8|12874.9|12870.4|12869.5|1156
1582819500000|2020-02-27 16:05:00|12870.6|12869.7|12868.5|12867.6|12871.8|12870.9|12866.6|12865.7|1548
1582819800000|2020-02-27 16:10:00|12868.4|12867.5|12872.8|12871.9|12876.1|12875.2|12865.3|12864.2|1591
1582820100000|2020-02-27 16:15:00|12872.9|12872|12867.8|12866.9|12873.2|12872.3|12865|12864.1|1242
1582820400000|2020-02-27 16:20:00|12867.9|12867|12871.4|12870.5|12872.8|12871.9|12866.7|12865.8|1095
1582820700000|2020-02-27 16:25:00|12871.2|12870.3|12873.6|12872.7|12875.2|12874.3|12870.3|12869|733
1582821000000|2020-02-27 16:30:00|12873.8|12872.9|12869.4|12868.5|12875.7|12874.8|12868.9|12868|863
1582821300000|2020-02-27 16:35:00|12869.3|12868.4|12871.1|12870.2|12871.9|12871|12866.5|12865.6|802
1582821600000|2020-02-27 16:40:00|12870.9|12870|12874.9|12874|12875|12874.1|12868.3|12867.4|697
1582821900000|2020-02-27 16:45:00|12874.8|12873.9|12879.7|12878.8|12879.9|12879|12874.2|12873.3|631
1582822200000|2020-02-27 16:50:00|12879.6|12878.7|12879.6|12878.7|12882.8|12881.9|12877.6|12876.7|708
1582822500000|2020-02-27 16:55:00|12879.7|12878.8|12875.5|12874.6|12882.7|12881.8|12873.9|12873|766
1582822800000|2020-02-27 17:00:00|12875.6|12874.7|12874.6|12873.7|12877.1|12876.2|12871|12869.7|985
1582823100000|2020-02-27 17:05:00|12874.7|12873.8|12872.7|12871.8|12875.7|12874.8|12868|12867.1|819
1582823400000|2020-02-27 17:10:00|12872.8|12871.9|12870.8|12869.9|12873.8|12872.9|12870.3|12869.4|753
1582823700000|2020-02-27 17:15:00|12870.7|12869.8|12871.2|12870.3|12874.6|12873.7|12870.5|12869.6|868
1582824000000|2020-02-27 17:20:00|12871.3|12870.4|12873.6|12872.7|12875|12874|12869.1|12868.2|718
1582824300000|2020-02-27 17:25:00|12873.7|12872.8|12875.4|12874.5|12876.2|12875.3|12873.3|12872.4|485
1582824600000|2020-02-27 17:30:00|12875.3|12874.4|12875.7|12874.8|12878.3|12877.4|12873.6|12872.7|746
1582824900000|2020-02-27 17:35:00|12875.8|12874.9|12872.4|12871.5|12877.1|12875.8|12872.2|12871.3|717
1582825200000|2020-02-27 17:40:00|12872.5|12871.6|12877.5|12876.6|12878.7|12877.8|12871.7|12870.8|593
1582825500000|2020-02-27 17:45:00|12877.6|12876.7|12878.4|12877.5|12878.8|12877.9|12875.1|12874.2|582
1582825800000|2020-02-27 17:50:00|12878.5|12877.6|12879.6|12878.7|12880.4|12879.5|12878.1|12877.2|493
1582826100000|2020-02-27 17:55:00|12879.7|12878.8|12884.6|12883.7|12887.2|12886.3|12879.3|12878.4|781
1582826400000|2020-02-27 18:00:00|12884.5|12883.6|12882.6|12881.7|12887.2|12886.3|12881.3|12880.4|891
1582826700000|2020-02-27 18:05:00|12882.5|12881.6|12889.5|12888.6|12890.1|12889.2|12882.4|12881.5|730
1582827000000|2020-02-27 18:10:00|12889.4|12888.5|12889.7|12888.8|12890.7|12889.8|12888|12887.1|585
1582827300000|2020-02-27 18:15:00|12889.6|12888.7|12889|12888.1|12890.7|12889.8|12888.2|12886.9|529
1582827600000|2020-02-27 18:20:00|12888.9|12888|12889.5|12888.6|12890.2|12889.3|12888|12887.1|594
1582827900000|2020-02-27 18:25:00|12889.4|12888.5|12890.5|12889.6|12891.8|12890.9|12887.2|12886.3|591
1582828200000|2020-02-27 18:30:00|12890.6|12889.7|12890.6|12889.7|12891.2|12890.3|12888|12887.1|477
1582828500000|2020-02-27 18:35:00|12890.7|12889.8|12891.5|12890.6|12892.8|12891.9|12890.2|12889.3|490
1582828800000|2020-02-27 18:40:00|12891.6|12890.7|12894.4|12893.5|12894.9|12893.7|12890.2|12889.3|973
1582829100000|2020-02-27 18:45:00|12894.3|12893.4|12890.4|12889.5|12894.9|12894|12889.4|12888.5|747
1582829400000|2020-02-27 18:50:00|12890.3|12889.4|12889.7|12888.8|12892|12891.1|12889.3|12888.4|696
1582829700000|2020-02-27 18:55:00|12889.8|12888.9|12890.3|12889.4|12890.8|12889.9|12887.3|12886.2|839
1582830000000|2020-02-27 19:00:00|12890.4|12889.5|12892.4|12891.5|12892.6|12891.7|12888.6|12887.7|784
1582830300000|2020-02-27 19:05:00|12892.6|12891.7|12891.6|12890.7|12893.7|12892.7|12891.3|12890.4|623
1582830600000|2020-02-27 19:10:00|12891.5|12890.6|12893.2|12892.3|12893.4|12892.5|12891.2|12890.3|572
1582830900000|2020-02-27 19:15:00|12893.3|12892.4|12894.3|12893.4|12894.4|12893.5|12892.1|12891.2|646
1582831200000|2020-02-27 19:20:00|12894.4|12893.5|12891.9|12891|12894.4|12893.5|12891.4|12890.5|403
1582831500000|2020-02-27 19:25:00|12891.8|12890.9|12891.6|12890.7|12892.7|12891.8|12890.4|12889.5|384
1582831800000|2020-02-27 19:30:00|12891.7|12890.8|12891.8|12890.9|12894.5|12893.3|12891|12890.1|525
1582832100000|2020-02-27 19:35:00|12891.7|12890.8|12891.6|12890.7|12892.8|12891.6|12889.4|12888.5|466
1582832400000|2020-02-27 19:40:00|12891.7|12890.8|12889.5|12888.6|12892.6|12891.7|12889.2|12888.3|497
1582832700000|2020-02-27 19:45:00|12889.4|12888.5|12890.4|12889.5|12891.5|12890.6|12889.3|12888.4|423
1582833000000|2020-02-27 19:50:00|12890.3|12889.4|12891.2|12890.3|12891.5|12890.6|12889.9|12889|295
1582833300000|2020-02-27 19:55:00|12891.3|12890.4|12893.2|12892.3|12893.7|12892.8|12891.1|12890.2|575
1582833600000|2020-02-27 20:00:00|12893.1|12892.2|12893.4|12892.5|12893.7|12892.8|12891|12889.9|646
1582833900000|2020-02-27 20:05:00|12893.3|12892.4|12891.2|12890.3|12893.6|12892.7|12891|12889.9|533
1582834200000|2020-02-27 20:10:00|12891.3|12890.4|12892.2|12891.3|12893.1|12892.2|12890|12889.1|433
1582834500000|2020-02-27 20:15:00|12892.3|12891.4|12890.1|12889.2|12892.5|12891.6|12889.6|12888.7|322
1582834800000|2020-02-27 20:20:00|12890|12889.1|12888|12887.1|12890.7|12889.8|12887.2|12886.3|409
1582835100000|2020-02-27 20:25:00|12888.2|12887.3|12887.4|12886.5|12888.5|12887.6|12885.2|12884.3|475
1582835400000|2020-02-27 20:30:00|12887.2|12886.3|12886.5|12885.6|12889.3|12888.4|12886|12885.1|436
1582835700000|2020-02-27 20:35:00|12887|12886.1|12894.6|12893.7|12894.6|12893.7|12887|12886.1|587
1582836000000|2020-02-27 20:40:00|12894.5|12893.6|12895|12894.1|12895.3|12894.4|12893.2|12892.3|507
1582836300000|2020-02-27 20:45:00|12895.1|12894.2|12891.6|12890.7|12895.4|12894.5|12891.3|12889.9|657
1582836600000|2020-02-27 20:50:00|12891.7|12890.8|12893.5|12892.6|12894.6|12893.7|12891.1|12890.2|659
1582836900000|2020-02-27 20:55:00|12893.6|12892.7|12891|12890.1|12894.6|12893.7|12890.9|12890|519
1582837200000|2020-02-27 21:00:00|12891.4|12890.5|12889.9|12889|12891.4|12890.5|12887.6|12886.7|485
1582837500000|2020-02-27 21:05:00|12890|12889.1|12892.6|12891.7|12892.7|12891.8|12888.3|12887.4|385
1582837800000|2020-02-27 21:10:00|12892.5|12891.6|12895.5|12893.8|12895.8|12894.5|12892.4|12891.4|565
1582838100000|2020-02-27 21:15:00|12895.6|12893.9|12891.3|12890.4|12895.6|12893.9|12891.1|12890|277
1582838400000|2020-02-27 21:20:00|12891.2|12890.3|12887.6|12886.7|12891.4|12890.5|12886.2|12885.2|363
1582838700000|2020-02-27 21:25:00|12887.5|12886.6|12887|12886.1|12888.9|12888|12886.2|12885.3|453
1582839000000|2020-02-27 21:30:00|12886.9|12886|12888.2|12887.3|12889.9|12888.5|12885.8|12884.8|364
1582839300000|2020-02-27 21:35:00|12888.1|12887.2|12888.7|12887|12889.5|12888.2|12888|12886.7|219
1582839600000|2020-02-27 21:40:00|12888.8|12887.1|12887.9|12887|12890.1|12888.7|12887.9|12886.6|282
1582839900000|2020-02-27 21:45:00|12888|12887.1|12888.9|12887.2|12889.2|12887.9|12886.8|12885.1|291
1582840200000|2020-02-27 21:50:00|12888.8|12887.1|12888.1|12886.4|12889.4|12888.1|12886.9|12885.5|325
1582840500000|2020-02-27 21:55:00|12888|12886.3|12887.1|12883.5|12888|12886.3|12884.4|12882.6|868
1582840800000|2020-02-27 22:00:00|12886.1|12884|12890.9|12884.1|12893|12884.5|12886.1|12879.1|94
1582841100000|2020-02-27 22:05:00|12892.3|12883.2|12887.1|12881.9|12892.5|12885|12886.4|12881|443
1582841400000|2020-02-27 22:10:00|12887|12881.7|12886.5|12876.5|12890.9|12882|12885.4|12875.8|321
1582841700000|2020-02-27 22:15:00|12886.3|12876.3|12888.3|12879|12890.7|12880.7|12885.5|12875.5|360
1582842000000|2020-02-27 22:20:00|12887.9|12878.8|12891.3|12881.3|12891.8|12883.2|12885|12878.7|388
1582842300000|2020-02-27 22:25:00|12891.4|12881.4|12890.9|12884.4|12893.4|12886.7|12887.6|12881.3|258
1582842600000|2020-02-27 22:30:00|12891.2|12884.1|12891.3|12883.7|12892|12886.1|12888.5|12881.7|343
1582842900000|2020-02-27 22:35:00|12891.4|12883.6|12892.5|12885.7|12892.5|12886|12888.8|12881.1|212
1582843200000|2020-02-27 22:40:00|12892.8|12885.6|12897.4|12887.4|12901.4|12891.4|12889.2|12882.6|401
1582843500000|2020-02-27 22:45:00|12897.3|12887.3|12891.8|12881.9|12901.4|12891.4|12891.3|12881.3|689
1582843800000|2020-02-27 22:50:00|12891.9|12882|12893.8|12888.1|12900.2|12891.1|12891.1|12881.5|774
1582844100000|2020-02-27 22:55:00|12893.7|12888.5|12894.8|12889.6|12896.2|12891.1|12893|12887.6|613
1582844400000|2020-02-27 23:00:00|12894.6|12889.7|12899|12889|12900.7|12893|12892.8|12887.6|1256
1582844700000|2020-02-27 23:05:00|12898.9|12888.9|12896.8|12890.5|12899.1|12891.8|12895.1|12887.3|2034
1582845000000|2020-02-27 23:10:00|12897.1|12890.6|12893.4|12890.4|12897.6|12891.4|12890.4|12888.3|1737
1582845300000|2020-02-27 23:15:00|12893.8|12890|12894.3|12892.6|12894.5|12892.8|12893.2|12890|688
1582845600000|2020-02-27 23:20:00|12894.2|12892.5|12891.7|12889.9|12895.4|12893.7|12891|12889.1|555
1582845900000|2020-02-27 23:25:00|12891.6|12889.7|12890.4|12888.6|12892.3|12890.4|12889.7|12888|549
1582846200000|2020-02-27 23:30:00|12890.3|12888.7|12887.8|12886|12890.6|12888.9|12886.2|12884.5|702
1582846500000|2020-02-27 23:35:00|12887.9|12886.1|12889.1|12887.4|12891.3|12889.4|12887.7|12885.8|684
1582846800000|2020-02-27 23:40:00|12889.2|12887.5|12890|12888.1|12890.3|12888.5|12887.9|12886.2|491
1582847100000|2020-02-27 23:45:00|12889.9|12888.2|12890.4|12888.7|12891.1|12889.3|12889.5|12887.8|389
1582847400000|2020-02-27 23:50:00|12890.3|12888.6|12889.9|12888.2|12890.4|12888.7|12888.9|12887.1|269
1582847700000|2020-02-27 23:55:00|12890.1|12888.4|12888.5|12886.8|12890.4|12888.7|12888.3|12886.6|340
1582848000000|2020-02-28 00:00:00|12888.6|12886.9|12892|12891.1|12894.2|12893|12888.4|12886.7|654
1582848300000|2020-02-28 00:05:00|12892.1|12891.2|12890.9|12890|12892.9|12891.7|12890.3|12889|605
1582848600000|2020-02-28 00:10:00|12891|12890.1|12892|12891.1|12893.5|12892.1|12890.7|12889.4|375
1582848900000|2020-02-28 00:15:00|12892.1|12891.2|12893.3|12891.6|12894.6|12893.3|12891.9|12890.5|443
1582849200000|2020-02-28 00:20:00|12893.4|12891.7|12893.5|12891.8|12894.4|12893|12891.9|12890.6|354
1582849500000|2020-02-28 00:25:00|12893.4|12891.7|12892.9|12892|12893.9|12892.3|12892|12890.6|487
1582849800000|2020-02-28 00:30:00|12892.8|12891.9|12892.2|12890.5|12893.3|12891.9|12890.8|12889.5|356
1582850100000|2020-02-28 00:35:00|12892.3|12890.6|12893.4|12891.7|12894.1|12892.8|12892|12890.5|374
1582850400000|2020-02-28 00:40:00|12893.5|12891.8|12893|12892.1|12894.3|12893|12891.2|12890.3|365
1582850700000|2020-02-28 00:45:00|12892.9|12892|12895.4|12893.7|12895.5|12894.4|12892|12890.6|326
1582851000000|2020-02-28 00:50:00|12895.3|12893.6|12895.2|12894.3|12897.5|12896.1|12894.2|12893.3|287
1582851300000|2020-02-28 00:55:00|12895.4|12894.5|12895.3|12893.6|12897.4|12896.1|12894.3|12892.9|400
1582851600000|2020-02-28 01:00:00|12894.9|12894|12889.5|12888.6|12895.4|12894.1|12889.2|12888.2|558
1582851900000|2020-02-28 01:05:00|12889.6|12888.7|12892.8|12891.9|12893.4|12892.2|12888.9|12888|385
1582852200000|2020-02-28 01:10:00|12892.9|12892|12895.4|12893.7|12896.3|12895.2|12892.8|12891.5|370
1582852500000|2020-02-28 01:15:00|12895.5|12893.8|12895.3|12893.6|12896.5|12895.3|12894.7|12893|473
1582852800000|2020-02-28 01:20:00|12895.4|12893.7|12895.3|12893.6|12896.1|12894.4|12893.1|12891.6|423
1582853100000|2020-02-28 01:25:00|12895.2|12893.5|12893.6|12892.7|12895.3|12893.6|12892.7|12891.3|356
1582853400000|2020-02-28 01:30:00|12893.7|12892.8|12891.7|12890.8|12894.5|12893.3|12891.6|12890.3|343
1582853700000|2020-02-28 01:35:00|12891.6|12890.7|12892.1|12890.4|12892.4|12891.3|12890.6|12889.3|364
1582854000000|2020-02-28 01:40:00|12892.2|12890.5|12892.2|12890.5|12894.4|12892.9|12891.1|12890.2|500
1582854300000|2020-02-28 01:45:00|12892.3|12890.6|12889.5|12887.8|12892.4|12891.2|12888.9|12887.6|485
1582854600000|2020-02-28 01:50:00|12889.6|12887.9|12888|12887.1|12890.3|12889.3|12887.7|12886.3|486
1582854900000|2020-02-28 01:55:00|12887.9|12887|12890.6|12889.7|12890.8|12889.9|12887.8|12886.7|253
1582855200000|2020-02-28 02:00:00|12890.5|12889.6|12888.7|12887.8|12890.8|12889.9|12885.8|12884.4|504
1582855500000|2020-02-28 02:05:00|12888.6|12887.7|12886.5|12885.6|12889.4|12888.2|12885.4|12884.2|393
1582855800000|2020-02-28 02:10:00|12886.4|12885.5|12889.9|12888.2|12890.2|12888.6|12886.4|12885.5|278
1582856100000|2020-02-28 02:15:00|12890|12888.3|12888.7|12887.8|12890.3|12889|12887.1|12885.4|312
1582856400000|2020-02-28 02:20:00|12888.6|12887.7|12885.7|12884.8|12889.3|12888|12885.6|12884.5|428
1582856700000|2020-02-28 02:25:00|12885.8|12884.9|12889.2|12887.5|12889.7|12888.3|12885.6|12884.1|454
1582857000000|2020-02-28 02:30:00|12889.3|12887.6|12887|12885.3|12890.1|12888.9|12886.9|12885.2|549
1582857300000|2020-02-28 02:35:00|12887.1|12885.4|12885|12883.3|12888|12886.6|12884|12882.3|373
1582857600000|2020-02-28 02:40:00|12885.1|12883.4|12884.7|12883.8|12885.7|12884.4|12883.5|12882.3|319
1582857900000|2020-02-28 02:45:00|12884.6|12883.7|12887.1|12885.4|12887.8|12886.4|12884.6|12883.7|396
1582858200000|2020-02-28 02:50:00|12887.2|12885.5|12886.7|12885.8|12888.8|12887.5|12886.7|12885.3|359
1582858500000|2020-02-28 02:55:00|12886.8|12885.9|12888.7|12887|12890.4|12889|12886.5|12885.3|631
1582858800000|2020-02-28 03:00:00|12888.8|12887.1|12884.7|12883.8|12889.3|12887.9|12883.3|12882.2|612
1582859100000|2020-02-28 03:05:00|12884.6|12883.7|12883.7|12882.8|12887.5|12886.2|12883.6|12882.5|589
1582859400000|2020-02-28 03:10:00|12884.1|12882.4|12882|12880.3|12886.2|12884.5|12881.8|12880.1|538
1582859700000|2020-02-28 03:15:00|12882.1|12880.4|12882.2|12880.5|12885.3|12883.8|12881.5|12880|521
1582860000000|2020-02-28 03:20:00|12882.1|12880.4|12884.2|12882.5|12884.3|12883|12881.7|12880.2|386
1582860300000|2020-02-28 03:25:00|12884.1|12882.4|12881|12879.3|12884.5|12883|12879.3|12878.1|668
1582860600000|2020-02-28 03:30:00|12881.1|12879.4|12876.8|12875.1|12881.2|12879.8|12876.4|12875.1|418
1582860900000|2020-02-28 03:35:00|12876.9|12875.2|12876.9|12875.2|12879.4|12877.9|12876.2|12875|530
1582861200000|2020-02-28 03:40:00|12877|12875.3|12875.6|12874.7|12878.6|12876.9|12873.8|12872.1|461
1582861500000|2020-02-28 03:45:00|12875.5|12874.6|12874|12872.3|12876.3|12875.1|12873.4|12872|436
1582861800000|2020-02-28 03:50:00|12873.9|12872.2|12872|12870.3|12875.3|12873.6|12871.1|12869.5|503
1582862100000|2020-02-28 03:55:00|12871.9|12870.2|12875.3|12873.6|12875.4|12873.8|12871.9|12870.2|390
1582862400000|2020-02-28 04:00:00|12875.4|12873.7|12871.8|12870.9|12875.4|12874.2|12871.3|12870|427
1582862700000|2020-02-28 04:05:00|12871.7|12870.8|12875.2|12873.5|12875.8|12874.1|12871.6|12870.2|400
1582863000000|2020-02-28 04:10:00|12875.1|12873.4|12876.7|12875|12880.3|12878.6|12874.7|12873.4|456
1582863300000|2020-02-28 04:15:00|12876.6|12874.9|12875.2|12873.5|12877|12875.3|12874.6|12872.9|472
1582863600000|2020-02-28 04:20:00|12875.1|12873.4|12879|12878.1|12880.5|12879.1|12875.1|12873.4|579
1582863900000|2020-02-28 04:25:00|12878.9|12878|12878.7|12877|12880.4|12879.2|12878.3|12876.6|519
1582864200000|2020-02-28 04:30:00|12878.8|12877.1|12881.4|12879.7|12881.5|12880.1|12878.4|12876.8|351
1582864500000|2020-02-28 04:35:00|12881.5|12879.8|12883.1|12881.4|12883.8|12882.4|12880.9|12879.3|306
1582864800000|2020-02-28 04:40:00|12883.2|12881.5|12885.4|12883.7|12888|12886.5|12882|12880.4|585
1582865100000|2020-02-28 04:45:00|12885.3|12883.6|12886.3|12884.6|12887.4|12885.7|12883.7|12882.3|368
1582865400000|2020-02-28 04:50:00|12886.4|12884.7|12886.9|12885.2|12888.1|12886.4|12886.3|12884.6|331
1582865700000|2020-02-28 04:55:00|12886.7|12885|12884.8|12883.9|12887.8|12886.1|12884.6|12883.2|559
1582866000000|2020-02-28 05:00:00|12884.9|12884|12881.9|12881|12885.7|12884.4|12881.4|12879.8|547
1582866300000|2020-02-28 05:05:00|12881.8|12880.9|12884.2|12882.5|12886.3|12885|12881.6|12880.1|542
1582866600000|2020-02-28 05:10:00|12884.3|12882.6|12882.1|12880.4|12885.3|12883.6|12881|12879.3|634
1582866900000|2020-02-28 05:15:00|12882.2|12880.5|12880.8|12879.9|12882.6|12881.2|12880.6|12878.9|405
1582867200000|2020-02-28 05:20:00|12880.7|12879.8|12884.8|12883.1|12885|12883.3|12880.6|12879.3|440
1582867500000|2020-02-28 05:25:00|12884.9|12883.2|12885|12883.3|12887.8|12886.6|12884.5|12883.1|565
1582867800000|2020-02-28 05:30:00|12885.1|12883.4|12882.9|12881.2|12885.8|12884.9|12882.2|12880.7|687
1582868100000|2020-02-28 05:35:00|12883.1|12881.4|12884.3|12882.6|12884.6|12883.2|12883.1|12881.4|375
1582868400000|2020-02-28 05:40:00|12884.4|12882.7|12884.2|12882.5|12885.8|12884.1|12882.4|12880.7|437
1582868700000|2020-02-28 05:45:00|12884.3|12882.6|12888.7|12887|12889|12887.3|12884.2|12882.5|609
1582869000000|2020-02-28 05:50:00|12888.8|12887.1|12888.4|12886.7|12889.4|12887.7|12886|12884.7|535
1582869300000|2020-02-28 05:55:00|12888.3|12886.6|12888.2|12886.5|12890.3|12888.9|12887.2|12886.3|523
1582869600000|2020-02-28 06:00:00|12887.8|12886.9|12893.3|12891.6|12894.4|12892.9|12886.7|12885.6|793
1582869900000|2020-02-28 06:05:00|12893.2|12891.5|12895|12893.3|12896.2|12894.5|12892.7|12891.4|399
1582870200000|2020-02-28 06:10:00|12895.1|12893.4|12895.6|12893.9|12897.5|12895.9|12892.2|12890.5|615
1582870500000|2020-02-28 06:15:00|12894.9|12894|12892.6|12890.9|12896.3|12894.6|12891.5|12890.1|643
1582870800000|2020-02-28 06:20:00|12892.5|12890.8|12894.3|12892.6|12895.3|12894.1|12890.9|12889.7|619
1582871100000|2020-02-28 06:25:00|12894.1|12892.4|12886.4|12885.5|12894.8|12893.3|12885.9|12884.6|711
1582871400000|2020-02-28 06:30:00|12886.3|12885.4|12883.7|12882.8|12886.7|12885.7|12881.9|12880.7|627
1582871700000|2020-02-28 06:35:00|12884.1|12882.4|12885.8|12884.9|12886.3|12885.3|12883.7|12882.4|481
1582872000000|2020-02-28 06:40:00|12885.9|12885|12883.5|12882.6|12886.2|12885|12883.3|12882.2|555
1582872300000|2020-02-28 06:45:00|12883.4|12882.5|12882.7|12881.8|12884.5|12883.2|12881.5|12880.3|480
1582872600000|2020-02-28 06:50:00|12882.8|12881.9|12881.7|12880|12883.1|12882.2|12879.7|12878.3|610
1582872900000|2020-02-28 06:55:00|12881.6|12879.9|12880.5|12878.8|12882.4|12881.1|12877.7|12876.1|585
1582873200000|2020-02-28 07:00:00|12880.6|12878.9|12876.1|12874.4|12881.5|12880.2|12875.2|12873.8|947
1582873500000|2020-02-28 07:05:00|12876.2|12874.5|12877|12875.3|12879.9|12878.4|12875.5|12874.3|899
1582873800000|2020-02-28 07:10:00|12877.1|12875.4|12871.2|12870.3|12878.2|12876.8|12870.1|12869.2|878
1582874100000|2020-02-28 07:15:00|12871.3|12870.4|12869.1|12868.2|12875.7|12874.7|12868.5|12867.5|946
1582874400000|2020-02-28 07:20:00|12869.2|12868.3|12870.2|12869.3|12873.6|12872.6|12869.1|12868.2|985
1582874700000|2020-02-28 07:25:00|12870.3|12869.4|12870.1|12868.4|12871.9|12871|12867.8|12866.4|793
1582875000000|2020-02-28 07:30:00|12870|12868.3|12867.7|12866.8|12870|12869.1|12863.1|12861.7|1259
1582875300000|2020-02-28 07:35:00|12867.8|12866.9|12864.8|12863.9|12869.2|12868|12862.6|12861.4|918
1582875600000|2020-02-28 07:40:00|12864.7|12863.8|12864.6|12863.7|12866.5|12865.1|12862.9|12862|897
1582875900000|2020-02-28 07:45:00|12864.7|12863.8|12863.8|12862.9|12864.7|12863.8|12862|12861.1|872
1582876200000|2020-02-28 07:50:00|12863.7|12862.8|12864.7|12863.8|12865.6|12864.7|12861.4|12860.3|959
1582876500000|2020-02-28 07:55:00|12864.6|12863.7|12863.5|12862.6|12864.7|12863.8|12860.2|12859.3|718
1582876800000|2020-02-28 08:00:00|12863.3|12862.4|12874.9|12874|12876.2|12875.3|12862.7|12861.5|1162
1582877100000|2020-02-28 08:05:00|12875.2|12873.5|12878|12876.3|12878.5|12877|12872.6|12871.3|1235
1582877400000|2020-02-28 08:10:00|12878.1|12876.4|12871.7|12870.8|12878.1|12876.5|12867.8|12866.7|1510
1582877700000|2020-02-28 08:15:00|12871.8|12870.9|12877|12876.1|12878|12876.8|12869.9|12868.8|1553
1582878000000|2020-02-28 08:20:00|12876.9|12876|12870.4|12868.7|12877.2|12876.3|12869.9|12868.6|1373
1582878300000|2020-02-28 08:25:00|12870.3|12868.6|12872.9|12872|12873.4|12872.3|12868.2|12867.3|1170
1582878600000|2020-02-28 08:30:00|12873|12872.1|12866|12865.1|12874.1|12872.8|12864.6|12863.5|1204
1582878900000|2020-02-28 08:35:00|12865.9|12865|12874.3|12873.4|12875.3|12874.1|12862.8|12861.4|1349
1582879200000|2020-02-28 08:40:00|12874.2|12873.3|12870|12869.1|12881.1|12879.6|12868.3|12867.4|1463
1582879500000|2020-02-28 08:45:00|12869.6|12868.7|12868.7|12867.8|12870.7|12869.8|12862.5|12861.4|1498
1582879800000|2020-02-28 08:50:00|12868.9|12868|12870.5|12869.6|12871.7|12870.3|12866.3|12865.4|802
1582880100000|2020-02-28 08:55:00|12870.6|12869.7|12879.7|12878.8|12882.2|12881.1|12870.5|12869.2|1157
1582880400000|2020-02-28 09:00:00|12880.1|12878.4|12878.5|12877.6|12880.1|12878.8|12870.8|12869.5|1254
1582880700000|2020-02-28 09:05:00|12878.6|12877.7|12883.8|12882.1|12888.1|12886.8|12876.5|12875.1|1248
1582881000000|2020-02-28 09:10:00|12883.9|12882.2|12887.4|12885.7|12887.4|12886.1|12879.9|12878.8|1213
1582881300000|2020-02-28 09:15:00|12887.3|12885.6|12885.7|12884.8|12893.3|12892|12885.6|12884.4|1281
1582881600000|2020-02-28 09:20:00|12885.6|12884.7|12894.8|12893.9|12895.2|12893.9|12884.4|12883.2|1354
1582881900000|2020-02-28 09:25:00|12894.7|12893.8|12903.4|12901.7|12905.1|12903.4|12890.5|12889.5|1380
1582882200000|2020-02-28 09:30:00|12903.5|12901.8|12902.3|12900.6|12908.4|12906.9|12899.1|12897.8|1128
1582882500000|2020-02-28 09:35:00|12902|12901.1|12904.4|12903.5|12908.3|12907.1|12902|12900.6|1230
1582882800000|2020-02-28 09:40:00|12904.5|12903.6|12903.9|12902.2|12907.9|12906.9|12901.8|12900.7|1263
1582883100000|2020-02-28 09:45:00|12904|12902.3|12916.7|12915|12916.7|12915.3|12902.4|12901.1|1348
1582883400000|2020-02-28 09:50:00|12916.8|12915.1|12917.6|12916.7|12920.4|12919.4|12912.3|12911|1219
1582883700000|2020-02-28 09:55:00|12917.7|12916.8|12905.6|12903.9|12918|12916.9|12905.4|12903.9|1257
1582884000000|2020-02-28 10:00:00|12905.1|12904.2|12895.3|12894.4|12907.9|12907|12894.8|12893.4|1460
1582884300000|2020-02-28 10:05:00|12895.4|12894.5|12897.5|12896.6|12897.7|12896.7|12893.6|12892.4|1065
1582884600000|2020-02-28 10:10:00|12897.9|12896.2|12888.6|12887.7|12898.2|12897.3|12888.6|12887.3|927
1582884900000|2020-02-28 10:15:00|12889|12888.1|12888.6|12887.7|12893.8|12892.9|12887.8|12886.3|1071
1582885200000|2020-02-28 10:20:00|12888.5|12887.6|12886.2|12885.3|12894.3|12893.3|12886.2|12884.8|983
1582885500000|2020-02-28 10:25:00|12886.4|12884.7|12883.7|12882|12888.6|12887.3|12882.9|12881.9|1045
1582885800000|2020-02-28 10:30:00|12883.8|12882.1|12892.1|12891.2|12892.6|12891.3|12880.2|12879.3|1056
1582886100000|2020-02-28 10:35:00|12892.2|12891.3|12896.7|12895.8|12899.2|12897.9|12891.9|12890.5|1069
1582886400000|2020-02-28 10:40:00|12896.6|12895.7|12888.3|12887.4|12897.8|12896.9|12887.6|12886.3|829
1582886700000|2020-02-28 10:45:00|12888.4|12887.5|12893.2|12892.3|12895.4|12894.4|12888.4|12887.5|1022
1582887000000|2020-02-28 10:50:00|12893.3|12892.4|12887.3|12886.4|12895|12894.1|12887.1|12886|935
1582887300000|2020-02-28 10:55:00|12887.2|12886.3|12883.8|12882.1|12891.8|12890.9|12883.2|12881.5|1023
1582887600000|2020-02-28 11:00:00|12884.1|12882.4|12884.8|12883.9|12887.2|12886.1|12880.2|12879.2|1160
1582887900000|2020-02-28 11:05:00|12885.1|12884.2|12883.9|12883|12893.2|12891.9|12883.4|12882.5|1069
1582888200000|2020-02-28 11:10:00|12884|12883.1|12886.4|12885.5|12890.1|12889.2|12883.9|12883|989
1582888500000|2020-02-28 11:15:00|12885.9|12885|12883.5|12882.6|12890.3|12889.2|12883.1|12882.1|785
1582888800000|2020-02-28 11:20:00|12883.4|12882.5|12888.5|12887.6|12890.8|12889.9|12883.3|12882.4|982
1582889100000|2020-02-28 11:25:00|12888.4|12887.5|12880.9|12880|12892.8|12891.9|12878.7|12877.6|1344
1582889400000|2020-02-28 11:30:00|12881.2|12879.5|12880.8|12879.9|12881.7|12880.7|12877.3|12876.4|1262
1582889700000|2020-02-28 11:35:00|12881.2|12880.3|12879|12878.1|12882.2|12881.2|12873.4|12872.4|993
1582890000000|2020-02-28 11:40:00|12879.1|12878.2|12873.8|12872.9|12880.3|12879.1|12870.6|12869.2|921
1582890300000|2020-02-28 11:45:00|12874.1|12873.2|12877.5|12876.6|12880.7|12879.8|12870.1|12868.9|1230
1582890600000|2020-02-28 11:50:00|12877.4|12876.5|12872.1|12871.2|12878.7|12877.8|12869.9|12869|1253
1582890900000|2020-02-28 11:55:00|12872|12871.1|12883.9|12883|12884.5|12883.6|12867.4|12866.5|1480
1582891200000|2020-02-28 12:00:00|12884|12883.1|12877.6|12876.7|12884.9|12884|12877.6|12876.7|1241
1582891500000|2020-02-28 12:05:00|12877.7|12876.8|12874.1|12873.2|12879.3|12878.4|12872.5|12871.3|1171
1582891800000|2020-02-28 12:10:00|12874.2|12873.3|12876|12875.1|12876.7|12875.8|12870.3|12868.6|956
1582892100000|2020-02-28 12:15:00|12876.1|12875.2|12875.7|12874.8|12877.1|12876.2|12872.6|12871.7|889
1582892400000|2020-02-28 12:20:00|12875.8|12874.9|12869.2|12867.5|12876.5|12875.6|12866.4|12865.5|1222
1582892700000|2020-02-28 12:25:00|12869.3|12867.6|12879.8|12878.9|12879.8|12878.9|12869.1|12867.6|971
1582893000000|2020-02-28 12:30:00|12879.7|12878.8|12887|12886.1|12892.9|12892|12879|12878.1|1173
1582893300000|2020-02-28 12:35:00|12887.1|12886.2|12888.3|12887.4|12890.8|12889.9|12886.4|12885.3|487
1582893600000|2020-02-28 12:40:00|12888.1|12887.2|12876.7|12875.8|12888.3|12887.3|12876.7|12875.3|887
1582893900000|2020-02-28 12:45:00|12876.6|12875.7|12875.9|12875|12880.1|12879.1|12874.3|12873.4|886
1582894200000|2020-02-28 12:50:00|12876|12875.1|12877.4|12876.5|12880|12879.1|12874.1|12873.2|796
1582894500000|2020-02-28 12:55:00|12877.5|12876.6|12875.5|12873.8|12880.1|12879|12875.1|12873.7|807
1582894800000|2020-02-28 13:00:00|12875.6|12873.9|12870.4|12869.5|12876.4|12875.3|12870.2|12869.3|811
1582895100000|2020-02-28 13:05:00|12870.5|12869.6|12869.5|12868.6|12873.9|12873|12868.5|12867.6|948
1582895400000|2020-02-28 13:10:00|12869.4|12868.5|12867.8|12866.9|12871.1|12870.2|12866.1|12865.2|788
1582895700000|2020-02-28 13:15:00|12867.9|12867|12877.1|12876.2|12878.2|12877.2|12867.5|12866.5|1105
1582896000000|2020-02-28 13:20:00|12877.2|12876.3|12870.6|12869.7|12877.6|12876.7|12868|12867.1|1001
1582896300000|2020-02-28 13:25:00|12870.7|12869.8|12870.1|12868.1|12874.1|12873.2|12869.4|12867.9|965
1582896600000|2020-02-28 13:30:00|12870.2|12868.3|12871.4|12870.5|12874|12873.1|12868.7|12867.5|1254
1582896900000|2020-02-28 13:35:00|12871.3|12870.4|12871.2|12870.3|12872.8|12871.9|12869.2|12868.3|937
1582897200000|2020-02-28 13:40:00|12871.1|12870.2|12866.7|12865.8|12871.6|12870.7|12862.4|12861.5|882
1582897500000|2020-02-28 13:45:00|12866.8|12865.9|12863.2|12862.3|12868.7|12867.8|12863.1|12862.2|876
1582897800000|2020-02-28 13:50:00|12863.3|12862.4|12854|12853.1|12866.3|12865.4|12846.5|12845.3|1412
1582898100000|2020-02-28 13:55:00|12853.9|12853|12856.3|12855.4|12859.9|12859|12853.3|12852|1199
1582898400000|2020-02-28 14:00:00|12856.2|12855.3|12849.9|12849|12856.2|12855.3|12849.9|12849|1109
1582898700000|2020-02-28 14:05:00|12850|12849.1|12854.6|12853.7|12857.3|12856.4|12847.9|12847|1088
1582899000000|2020-02-28 14:10:00|12854.7|12853.8|12845.5|12844.6|12854.8|12853.9|12844.8|12843.9|994
1582899300000|2020-02-28 14:15:00|12845.4|12844.5|12835.3|12834.4|12845.7|12844.8|12832.4|12831.5|1009
1582899600000|2020-02-28 14:20:00|12835.2|12834.3|12841.1|12840.2|12841.5|12840.6|12834.9|12834|876
1582899900000|2020-02-28 14:25:00|12841.3|12840.4|12838.1|12837.2|12842.4|12841.5|12835.1|12833.9|1114
1582900200000|2020-02-28 14:30:00|12838.3|12837.4|12835.8|12834.9|12839.1|12838.2|12833.2|12832|1305
1582900500000|2020-02-28 14:35:00|12835.7|12834.8|12829.8|12828.9|12842|12841.1|12824.8|12823.1|1433
1582900800000|2020-02-28 14:40:00|12829.7|12828.8|12838.3|12836.6|12838.5|12837.1|12829|12828.1|973
1582901100000|2020-02-28 14:45:00|12838.2|12836.5|12840.3|12839.4|12844.5|12843.4|12836.1|12834.5|1275
1582901400000|2020-02-28 14:50:00|12840.1|12839.2|12832.7|12831.8|12842|12841.1|12830.8|12829.1|1476
1582901700000|2020-02-28 14:55:00|12832.6|12831.7|12823.4|12821.7|12832.7|12831.8|12821.8|12820.1|1362
1582902000000|2020-02-28 15:00:00|12823.3|12821.6|12823.7|12822.8|12834.7|12833.4|12822|12820.4|1568
1582902300000|2020-02-28 15:05:00|12823.6|12822.7|12822.2|12821.3|12826.9|12826|12820.8|12819.8|1525
1582902600000|2020-02-28 15:10:00|12822.3|12821.4|12821.6|12820.7|12824.9|12824|12818.9|12818|1361
1582902900000|2020-02-28 15:15:00|12821.5|12820.6|12824.6|12823.7|12826.3|12825.1|12818.8|12817.6|1033
1582903200000|2020-02-28 15:20:00|12824.7|12823.8|12819.8|12818.9|12826.4|12825.5|12818.6|12817.7|1101
1582903500000|2020-02-28 15:25:00|12819.9|12819|12827.9|12827|12828.6|12827.7|12816.3|12815.4|1217
1582903800000|2020-02-28 15:30:00|12827.8|12826.9|12817|12816.1|12839.3|12831.3|12816.6|12815.7|1318
1582904100000|2020-02-28 15:35:00|12816.9|12816|12816.7|12815.8|12823.3|12822.4|12815.6|12814.7|1154
1582904400000|2020-02-28 15:40:00|12816.8|12815.9|12811.9|12811|12818.1|12817.2|12806.9|12805.2|1472
1582904700000|2020-02-28 15:45:00|12811.8|12810.9|12812.7|12811.8|12816|12814.7|12808.4|12807.4|1486
1582905000000|2020-02-28 15:50:00|12812.6|12811.7|12794.9|12793.2|12813.8|12812.7|12792.7|12791.3|1829
1582905300000|2020-02-28 15:55:00|12794.8|12793.1|12774.6|12772.9|12794.9|12793.6|12760.7|12759.3|2686
1582905600000|2020-02-28 16:00:00|12774.5|12772.8|12778.3|12777.4|12781.3|12780|12771.2|12769.8|2904
1582905900000|2020-02-28 16:05:00|12778.4|12777.5|12779.7|12778.8|12788.8|12787.2|12771|12769.9|2091
1582906200000|2020-02-28 16:10:00|12779.6|12778.7|12786.4|12784.7|12792.9|12791.6|12776.1|12774.7|2376
1582906500000|2020-02-28 16:15:00|12786|12785.1|12765.5|12764.6|12786.5|12785.6|12764.5|12763.1|1814
1582906800000|2020-02-28 16:20:00|12765.4|12764.5|12757.1|12755.4|12766.7|12765.8|12754.7|12753.5|1947
1582907100000|2020-02-28 16:25:00|12757.3|12755.6|12767.9|12767|12769.6|12768.1|12753.6|12752.6|1546
1582907400000|2020-02-28 16:30:00|12768.1|12766.4|12780.8|12779.1|12782.7|12781.1|12767.8|12766.4|1823
1582907700000|2020-02-28 16:35:00|12780.4|12779.5|12784.6|12783.7|12790.1|12788.8|12777.3|12776.4|1627
1582908000000|2020-02-28 16:40:00|12785.2|12783.5|12782.8|12781.1|12785.2|12783.7|12770.8|12769.4|1658
1582908300000|2020-02-28 16:45:00|12782.9|12781.2|12774.2|12773.3|12786.2|12785.3|12772.4|12771.5|1540
1582908600000|2020-02-28 16:50:00|12774.1|12773.2|12782.8|12781.1|12785|12783.8|12772.8|12771.9|1136
1582908900000|2020-02-28 16:55:00|12782.6|12781.7|12776.9|12776|12783|12781.9|12772.4|12771.2|1246
1582909200000|2020-02-28 17:00:00|12776.8|12775.9|12777.9|12777|12783.5|12782.6|12775.5|12774.2|1074
1582909500000|2020-02-28 17:05:00|12778|12777.1|12772.2|12770.5|12783|12781.9|12771.8|12770.4|1308
1582909800000|2020-02-28 17:10:00|12771.9|12771|12770.5|12769.6|12773.4|12772.2|12768.7|12767.5|1025
1582910100000|2020-02-28 17:15:00|12770.6|12769.7|12767.7|12766.8|12772.8|12771.4|12765.1|12763.8|1037
1582910400000|2020-02-28 17:20:00|12768.2|12766.5|12766.3|12765.4|12772.7|12771.3|12766|12764.8|729
1582910700000|2020-02-28 17:25:00|12766.2|12765.3|12775.6|12774.7|12777.1|12775.9|12762.5|12761.2|986
1582911000000|2020-02-28 17:30:00|12776|12774.3|12775|12774.1|12777|12775.8|12770.1|12769.1|996
1582911300000|2020-02-28 17:35:00|12775.1|12774.2|12770.4|12769.5|12778.2|12776.9|12768.7|12767.3|1119
1582911600000|2020-02-28 17:40:00|12770.5|12769.6|12764.6|12763.7|12774.5|12773|12762|12760.5|1194
1582911900000|2020-02-28 17:45:00|12764.7|12763.8|12761.9|12761|12772|12770.3|12761.4|12760.5|1100
1582912200000|2020-02-28 17:50:00|12762|12761.1|12756.3|12755.4|12767.1|12765.8|12756.2|12755.3|985
1582912500000|2020-02-28 17:55:00|12756.4|12755.5|12761.7|12760.8|12763|12761.6|12754.8|12753.8|949
1582912800000|2020-02-28 18:00:00|12761.6|12760.7|12758|12757.1|12761.9|12760.9|12757.4|12756.5|924
1582913100000|2020-02-28 18:05:00|12758.1|12757.2|12755.7|12754.8|12759|12758.1|12753.3|12752.4|983
1582913400000|2020-02-28 18:10:00|12755.8|12754.9|12755.7|12754.8|12756.2|12755.3|12754|12753.1|893
1582913700000|2020-02-28 18:15:00|12755.6|12754.7|12754|12753.1|12756.3|12755|12753.4|12752.4|714
1582914000000|2020-02-28 18:20:00|12754.1|12753.2|12754.8|12753.9|12756.2|12755.2|12751.8|12750.6|695
1582914300000|2020-02-28 18:25:00|12754.7|12753.8|12745.4|12744.5|12754.8|12753.9|12742.2|12741.2|880
1582914600000|2020-02-28 18:30:00|12745.3|12744.4|12734.4|12733.5|12746.1|12745.2|12734.2|12733|995
1582914900000|2020-02-28 18:35:00|12734.3|12733.4|12733.1|12732.2|12734.8|12733.5|12726.4|12725.1|1130
1582915200000|2020-02-28 18:40:00|12733|12732.1|12741.1|12740.2|12741.3|12740.4|12733|12731.8|827
1582915500000|2020-02-28 18:45:00|12741.2|12740.3|12750.3|12749.4|12754.5|12753.2|12741|12740.1|1261
1582915800000|2020-02-28 18:50:00|12750.2|12749.3|12754|12753.1|12757.1|12755.8|12749.6|12748.4|817
1582916100000|2020-02-28 18:55:00|12753.8|12752.9|12755.6|12754.7|12756.8|12755.5|12750.7|12749.8|628
1582916400000|2020-02-28 19:00:00|12755.4|12754.5|12758.7|12757.8|12760.2|12758.9|12755.2|12753.9|804
1582916700000|2020-02-28 19:05:00|12758.8|12757.9|12759.9|12759|12760|12759.1|12755.8|12754.6|573
1582917000000|2020-02-28 19:10:00|12760|12759.1|12759.6|12758.7|12761.1|12760.2|12757.9|12757|528
1582917300000|2020-02-28 19:15:00|12759.7|12758.8|12762.7|12761.8|12763|12762.1|12755.7|12754.4|584
1582917600000|2020-02-28 19:20:00|12762.9|12762|12761.9|12761|12764.5|12763.1|12759.6|12758.7|668
1582917900000|2020-02-28 19:25:00|12762|12761.1|12767.1|12766.2|12768.3|12767.2|12761.4|12760.5|595
1582918200000|2020-02-28 19:30:00|12767.2|12766.3|12803.1|12801.4|12805.7|12804|12756.4|12754.7|2405
1582918500000|2020-02-28 19:35:00|12802.9|12801.2|12794.7|12793|12807.6|12805.9|12793.1|12791.4|1699
1582918800000|2020-02-28 19:40:00|12794.6|12792.9|12801.1|12799.4|12804.8|12803.1|12793.1|12791.4|1665
1582919100000|2020-02-28 19:45:00|12801|12799.3|12803.2|12801.5|12803.3|12801.9|12799|12797.3|1193
1582919400000|2020-02-28 19:50:00|12802.9|12802|12794.7|12793.8|12805.1|12803.9|12790.8|12789.5|1351
1582919700000|2020-02-28 19:55:00|12794.6|12793.7|12792.9|12791.2|12799.9|12798.7|12790.6|12789|1532
1582920000000|2020-02-28 20:00:00|12792.8|12791.1|12795.3|12793.6|12796.6|12795.1|12789|12787.3|1159
1582920300000|2020-02-28 20:05:00|12795.4|12793.7|12809.6|12807.9|12810.3|12808.6|12793.9|12792.4|1179
1582920600000|2020-02-28 20:10:00|12809.5|12807.8|12809.8|12808.9|12813.5|12811.8|12808.4|12806.7|980
1582920900000|2020-02-28 20:15:00|12810.2|12808.5|12814.1|12812.4|12815|12813.4|12807.3|12806.2|715
1582921200000|2020-02-28 20:20:00|12814.2|12812.5|12816|12814.3|12816.2|12814.9|12810.4|12809.2|951
1582921500000|2020-02-28 20:25:00|12816.1|12814.4|12815|12813.3|12817.2|12815.9|12812.3|12811.2|1199
1582921800000|2020-02-28 20:30:00|12815.3|12813.6|12820.7|12819|12821.4|12820.1|12815|12813.3|1178
1582922100000|2020-02-28 20:35:00|12820.2|12819.3|12828.6|12826.9|12829.3|12827.8|12819.8|12818.3|1063
1582922400000|2020-02-28 20:40:00|12828.7|12827|12830.7|12829|12833.3|12831.8|12827.7|12826.4|974
1582922700000|2020-02-28 20:45:00|12830.6|12828.9|12827.6|12825.9|12833.6|12832.6|12826.1|12824.8|1031
1582923000000|2020-02-28 20:50:00|12827.5|12825.8|12823.9|12823|12827.6|12826.5|12820.4|12819.1|1231
1582923300000|2020-02-28 20:55:00|12823.8|12822.9|12821.1|12819.4|12826.8|12825.5|12819.7|12818.2|1343
1582923600000|2020-02-28 21:00:00|12820.7|12819.8|12823|12821.3|12828.4|12826.7|12820.5|12818.8|994
1582923900000|2020-02-28 21:05:00|12823.1|12821.4|12821.8|12820.1|12824.8|12823.1|12820.7|12819|651
1582924200000|2020-02-28 21:10:00|12821.7|12820|12824|12822.3|12824.6|12823|12821.5|12820|550
1582924500000|2020-02-28 21:15:00|12824.4|12822.7|12822.3|12820.6|12825.1|12823.5|12822|12820.3|408
1582924800000|2020-02-28 21:20:00|12822.2|12820.5|12823.2|12821.5|12826.1|12824.4|12822.1|12820.4|343
1582925100000|2020-02-28 21:25:00|12823.4|12821.6|12824.3|12822.4|12825.8|12824|12819.2|12817.5|608
1582925400000|2020-02-28 21:30:00|12824.4|12822.6|12821.8|12820.1|12824.6|12822.8|12819.5|12817.8|637
1582925700000|2020-02-28 21:35:00|12821.9|12820.2|12817.9|12816.2|12824.7|12823|12817.5|12815.8|389
1582926000000|2020-02-28 21:40:00|12818|12816.3|12816.6|12814.7|12818.5|12816.7|12813.5|12811.7|542
1582926300000|2020-02-28 21:45:00|12816.8|12814.8|12822.4|12819.8|12822.9|12820.2|12815.5|12813.6|844
1582926600000|2020-02-28 21:50:00|12822.3|12819.7|12824.7|12821.5|12825.1|12821.6|12821.4|12818.5|670
1582926900000|2020-02-28 21:55:00|12824.6|12821.8|12821.7|12811.7|12825|12821.8|12819.5|12810.9|556
1583096400000|2020-03-01 21:00:00|12795.5|12775.5|12793|12773|12797.5|12777.5|12783.8|12763.8|86
1583096700000|2020-03-01 21:05:00|12793.2|12773.2|12785|12773.4|12793.2|12774|12785|12765.3|31
1583097000000|2020-03-01 21:10:00|12790.7|12770.7|12784.9|12773.3|12790.7|12773.3|12781|12765.9|59
1583097300000|2020-03-01 21:15:00|12785.1|12768.6|12781.9|12766.3|12790.7|12773.3|12776.9|12756.9|76
1583097600000|2020-03-01 21:20:00|12780.2|12765.4|12779.8|12763|12782.4|12765.9|12770.4|12754|136
1583097900000|2020-03-01 21:25:00|12779.3|12762|12777|12761|12787.4|12771.6|12771.6|12755.8|72
1583098200000|2020-03-01 21:30:00|12777.3|12760.8|12774.3|12759.4|12780.6|12763.5|12767.5|12752.7|73
1583098500000|2020-03-01 21:35:00|12776.6|12761.5|12785.5|12772.2|12788.6|12772.9|12774.3|12756.8|71
1583098800000|2020-03-01 21:40:00|12782|12772.9|12785.9|12774.3|12786.1|12774.3|12780.1|12769.5|24
1583099100000|2020-03-01 21:45:00|12785.2|12770.5|12785.9|12773.1|12788.7|12773.1|12784.5|12769.8|32
1583099400000|2020-03-01 21:50:00|12787.3|12772.7|12791.5|12775.6|12795.4|12776.6|12784.4|12764.4|97
1583099700000|2020-03-01 21:55:00|12794|12774|12789.7|12769.7|12802|12782|12789.4|12769.4|180
1583100000000|2020-03-01 22:00:00|12788.9|12768.9|12816.8|12806.8|12820.4|12810.4|12779.2|12763.6|436
1583100300000|2020-03-01 22:05:00|12817.9|12807.9|12802.3|12792.3|12822.4|12812.4|12798|12788|546
1583100600000|2020-03-01 22:10:00|12801.7|12791.7|12815.3|12805.3|12828.4|12819.8|12798.7|12788.7|699
1583100900000|2020-03-01 22:15:00|12814.8|12804.8|12809.4|12799.4|12829|12819|12807.3|12797.3|494
1583101200000|2020-03-01 22:20:00|12809.3|12799.3|12813.8|12803.8|12819|12809|12808.1|12798.1|296
1583101500000|2020-03-01 22:25:00|12813.4|12803.4|12811.7|12801.7|12814.1|12804.1|12809|12799|180
1583101800000|2020-03-01 22:30:00|12811.8|12801.8|12812|12802|12813.3|12803.3|12811.5|12801.5|143
1583102100000|2020-03-01 22:35:00|12812.2|12802.2|12807.2|12797.2|12815.2|12805.2|12806.6|12796.6|246
1583102400000|2020-03-01 22:40:00|12807.1|12797.1|12807.4|12797.4|12808.6|12798.6|12805.2|12795.2|854
1583102700000|2020-03-01 22:45:00|12807.7|12797.7|12807.2|12797.2|12810.8|12801.3|12805|12795|528
1583103000000|2020-03-01 22:50:00|12807.3|12797.3|12805.7|12795.7|12810.9|12801.7|12805.7|12795.7|355
1583103300000|2020-03-01 22:55:00|12805.6|12795.6|12806.9|12796.9|12808|12798|12800.7|12793.2|563
1583103600000|2020-03-01 23:00:00|12807.1|12797.1|12803.2|12800|12808.7|12801.5|12801.9|12792|1182
1583103900000|2020-03-01 23:05:00|12802.7|12800.2|12802.9|12801.1|12804.7|12801.8|12801.3|12797.4|955
1583104200000|2020-03-01 23:10:00|12802.8|12801|12809.5|12807.8|12810|12808.3|12802.1|12798.4|671
1583104500000|2020-03-01 23:15:00|12809.3|12807.5|12800.1|12798.4|12810.1|12808.3|12796.4|12794.7|934
1583104800000|2020-03-01 23:20:00|12800|12798.2|12806.2|12804.5|12806.8|12805.1|12799.9|12798.2|757
1583105100000|2020-03-01 23:25:00|12806.3|12804.6|12801.7|12800|12806.5|12804.8|12799.9|12798.2|719
1583105400000|2020-03-01 23:30:00|12801.6|12799.9|12799.9|12798.2|12803.3|12801.6|12797.7|12796|714
1583105700000|2020-03-01 23:35:00|12800.1|12798.3|12806|12804.3|12807.5|12805.9|12798.6|12796.9|520
1583106000000|2020-03-01 23:40:00|12806.1|12804.4|12808.3|12806.6|12808.4|12806.7|12803.9|12802.2|389
1583106300000|2020-03-01 23:45:00|12808.2|12806.5|12810.2|12808.5|12811.2|12809.5|12805.4|12803.7|663
1583106600000|2020-03-01 23:50:00|12810.3|12808.6|12807.9|12807|12810.3|12808.6|12807.3|12805.5|366
1583106900000|2020-03-01 23:55:00|12808.3|12806.6|12805.3|12803.6|12809.7|12808|12805.2|12803.5|536
1583107200000|2020-03-02 00:00:00|12805.2|12803.5|12799.6|12797.9|12806.3|12804.6|12797|12795.3|933
1583107500000|2020-03-02 00:05:00|12799.5|12797.8|12800.2|12798.5|12802.4|12800.7|12799.1|12797.4|574
1583107800000|2020-03-02 00:10:00|12799.7|12798.8|12801.6|12799.9|12802.7|12801|12799.7|12798.4|388
1583108100000|2020-03-02 00:15:00|12801.3|12799.6|12800.4|12798.7|12802.4|12800.7|12799.3|12797.7|395
1583108400000|2020-03-02 00:20:00|12800.3|12798.6|12797.7|12796|12800.4|12798.8|12797|12795.4|389
1583108700000|2020-03-02 00:25:00|12797.6|12795.9|12796.1|12794.4|12800.4|12798.9|12794.7|12793.3|542
1583109000000|2020-03-02 00:30:00|12796.5|12794.8|12806.9|12805.2|12807|12805.5|12794.7|12793.3|677
1583109300000|2020-03-02 00:35:00|12807|12805.3|12804|12802.3|12807.4|12806.2|12802.6|12800.9|566
1583109600000|2020-03-02 00:40:00|12803.9|12802.2|12809.1|12807.4|12810.3|12808.6|12803.9|12802.2|509
1583109900000|2020-03-02 00:45:00|12809.2|12807.5|12813.9|12812.2|12815.2|12813.5|12809.2|12807.5|450
1583110200000|2020-03-02 00:50:00|12813.8|12812.1|12810.5|12808.8|12815.5|12813.8|12808|12806.3|800
1583110500000|2020-03-02 00:55:00|12810.3|12808.6|12811|12809.3|12816.8|12814.9|12809.6|12807.9|927
1583110800000|2020-03-02 01:00:00|12811.1|12809.7|12815.9|12814.2|12817.5|12815.8|12811|12809.7|688
1583111100000|2020-03-02 01:05:00|12815.8|12814.1|12818|12816.3|12818.8|12817.3|12815.3|12813.6|529
1583111400000|2020-03-02 01:10:00|12818.1|12816.4|12818.4|12816.7|12820.1|12818.4|12815.6|12813.9|533
1583111700000|2020-03-02 01:15:00|12818.5|12816.8|12819.2|12817.5|12820.3|12818.6|12817.8|12816.1|486
1583112000000|2020-03-02 01:20:00|12819.1|12817.4|12819.2|12817.5|12821.2|12819.5|12817.9|12816.2|739
1583112300000|2020-03-02 01:25:00|12819.1|12817.4|12819.4|12817.7|12821.2|12819.5|12817.5|12815.8|627
1583112600000|2020-03-02 01:30:00|12819.3|12817.6|12826.4|12824.7|12827.9|12826.2|12819.1|12817.6|880
1583112900000|2020-03-02 01:35:00|12826.5|12824.8|12824|12822.3|12826.7|12825|12821.8|12820.1|730
1583113200000|2020-03-02 01:40:00|12824.1|12822.4|12827.1|12824.9|12828.5|12826.8|12822.1|12820.4|692
1583113500000|2020-03-02 01:45:00|12827|12825|12823.2|12821.5|12827.1|12825.2|12821.8|12819.9|779
1583113800000|2020-03-02 01:50:00|12823.1|12821.4|12820.2|12818.5|12823.4|12821.7|12819.2|12817.5|632
1583114100000|2020-03-02 01:55:00|12820.1|12818.4|12816.9|12815.2|12820.2|12818.5|12816.1|12814.7|411
1583114400000|2020-03-02 02:00:00|12817.2|12815.5|12820.9|12820|12822.2|12820.7|12815.2|12813.5|443
1583114700000|2020-03-02 02:05:00|12820.8|12819.9|12825.4|12823.7|12827.4|12826.1|12820.4|12818.7|512
1583115000000|2020-03-02 02:10:00|12825|12824.1|12822.5|12820.8|12826.7|12825.4|12821.4|12819.7|538
1583115300000|2020-03-02 02:15:00|12822.4|12820.7|12824|12822.3|12824.7|12823|12821.3|12819.6|508
1583115600000|2020-03-02 02:20:00|12824.1|12822.4|12822|12820.3|12824.4|12822.7|12821.6|12820.1|400
1583115900000|2020-03-02 02:25:00|12822.1|12820.4|12823.2|12821.5|12823.7|12822.1|12821.8|12820.4|434
1583116200000|2020-03-02 02:30:00|12823.1|12821.4|12826.6|12824.9|12826.6|12825.1|12821.8|12820.5|478
1583116500000|2020-03-02 02:35:00|12826.5|12824.8|12824.3|12822.6|12828.5|12827.1|12824.2|12822.5|751
1583116800000|2020-03-02 02:40:00|12824.2|12822.5|12821.3|12819.6|12824.4|12822.7|12818.9|12817.5|594
1583117100000|2020-03-02 02:45:00|12821.2|12819.5|12826.4|12824.7|12826.5|12824.8|12819.8|12818.4|632
1583117400000|2020-03-02 02:50:00|12826.5|12824.8|12829.5|12827.8|12830.6|12828.9|12825.2|12823.5|641
1583117700000|2020-03-02 02:55:00|12829.4|12827.7|12830|12828.3|12831.2|12829.5|12827.9|12826.4|442
1583118000000|2020-03-02 03:00:00|12830.1|12828.4|12827.3|12825.6|12830.1|12828.4|12827.1|12825.4|524
1583118300000|2020-03-02 03:05:00|12827.4|12825.7|12827.4|12825.7|12830.5|12829.3|12826.4|12824.7|508
1583118600000|2020-03-02 03:10:00|12827|12826.1|12825.4|12823.7|12827.5|12826.3|12823.7|12822.4|461
1583118900000|2020-03-02 03:15:00|12825.3|12823.6|12824.4|12822.7|12826.2|12824.5|12823.7|12822.3|446
1583119200000|2020-03-02 03:20:00|12824.5|12822.8|12829.9|12828.2|12830.4|12828.7|12824|12822.3|390
1583119500000|2020-03-02 03:25:00|12830|12828.3|12833.6|12831.9|12834|12832.7|12829.2|12827.5|629
1583119800000|2020-03-02 03:30:00|12833.5|12831.8|12833.4|12831.7|12834.8|12833.1|12832.2|12830.5|468
1583120100000|2020-03-02 03:35:00|12833.3|12831.6|12834.3|12832.6|12835.4|12833.7|12833.2|12831.5|279
1583120400000|2020-03-02 03:40:00|12834.2|12832.5|12834.5|12832.8|12834.6|12832.9|12832.3|12830.6|395
1583120700000|2020-03-02 03:45:00|12834.6|12832.9|12830.5|12828.8|12836.8|12835.1|12830.1|12828.7|419
1583121000000|2020-03-02 03:50:00|12830.6|12828.9|12834.5|12832.8|12836.3|12834.6|12828.8|12827.5|731
1583121300000|2020-03-02 03:55:00|12834.6|12832.9|12837.6|12835.9|12838.6|12836.9|12834|12832.3|540
1583121600000|2020-03-02 04:00:00|12837.5|12835.8|12826.9|12825.2|12837.5|12835.8|12824.1|12822.4|1029
1583121900000|2020-03-02 04:05:00|12827|12825.3|12823.3|12821.6|12827.6|12825.9|12821.3|12819.6|533
1583122200000|2020-03-02 04:10:00|12823.4|12821.7|12825.3|12823.6|12825.4|12823.7|12822.3|12820.6|492
1583122500000|2020-03-02 04:15:00|12825.2|12823.5|12824.6|12822.9|12827.1|12825.4|12824.4|12822.7|345
1583122800000|2020-03-02 04:20:00|12824.5|12822.8|12825.2|12823.5|12826.1|12824.4|12824.2|12822.5|344
1583123100000|2020-03-02 04:25:00|12825.1|12823.4|12824.4|12823.5|12825.8|12824.1|12823|12821.5|363
1583123400000|2020-03-02 04:30:00|12824.3|12823.4|12825.2|12823.5|12827.3|12825.6|12824.3|12822.7|466
1583123700000|2020-03-02 04:35:00|12825.1|12823.4|12824.2|12822.5|12825.4|12823.7|12821.1|12819.4|581
1583124000000|2020-03-02 04:40:00|12824.3|12822.6|12830.2|12828.5|12833.4|12831.7|12824.1|12822.4|526
1583124300000|2020-03-02 04:45:00|12830.1|12828.4|12827.5|12825.8|12830.6|12828.9|12825.5|12824|436
1583124600000|2020-03-02 04:50:00|12827.4|12825.7|12826.7|12825|12829.2|12827.5|12825.6|12824.1|512
1583124900000|2020-03-02 04:55:00|12826.8|12825.1|12825.6|12823.9|12826.9|12825.2|12824.4|12822.7|424
1583125200000|2020-03-02 05:00:00|12825.5|12823.8|12823.1|12821.4|12826|12824.4|12822.8|12821.3|536
1583125500000|2020-03-02 05:05:00|12823|12821.3|12824.4|12822.7|12824.6|12823|12822|12820.5|381
1583125800000|2020-03-02 05:10:00|12824.5|12822.8|12825.5|12823.8|12826.6|12825.3|12824.1|12822.6|261
1583126100000|2020-03-02 05:15:00|12825.6|12823.9|12826.4|12824.7|12828.2|12826.5|12824.3|12822.6|398
1583126400000|2020-03-02 05:20:00|12826.3|12824.6|12827.4|12825.7|12828.5|12826.8|12826.2|12824.5|224
1583126700000|2020-03-02 05:25:00|12827.3|12825.6|12829.4|12827.7|12830.6|12828.9|12826.2|12824.5|410
1583127000000|2020-03-02 05:30:00|12829.5|12827.8|12830.5|12828.8|12831.3|12829.8|12827.6|12826.2|500
1583127300000|2020-03-02 05:35:00|12830.4|12828.7|12832.3|12830.6|12834.5|12832.8|12828.1|12826.4|521
1583127600000|2020-03-02 05:40:00|12832.5|12830.8|12833.3|12831.6|12833.4|12831.9|12831.5|12830.2|422
1583127900000|2020-03-02 05:45:00|12833|12831.3|12830.5|12828.8|12833|12831.3|12829.1|12827.4|368
1583128200000|2020-03-02 05:50:00|12830.4|12828.7|12831.2|12829.5|12831.9|12830.2|12830.2|12828.5|347
1583128500000|2020-03-02 05:55:00|12831.1|12829.4|12826.9|12826|12831.4|12830.2|12825.4|12823.7|457
1583128800000|2020-03-02 06:00:00|12826.8|12825.9|12836.1|12834.4|12836.5|12835.1|12825.8|12824.1|675
1583129100000|2020-03-02 06:05:00|12836|12834.3|12835.4|12833.7|12836.4|12834.9|12834.1|12832.4|643
1583129400000|2020-03-02 06:10:00|12835.5|12833.8|12835.2|12833.5|12835.7|12834.3|12833.4|12832|588
1583129700000|2020-03-02 06:15:00|12835.1|12833.4|12837.3|12835.6|12837.6|12836.1|12833.6|12832.2|400
1583130000000|2020-03-02 06:20:00|12837.2|12835.5|12841.4|12839.7|12841.8|12840.1|12835.1|12833.6|442
1583130300000|2020-03-02 06:25:00|12841.5|12839.8|12851.3|12849.6|12851.6|12849.9|12841.5|12839.8|679
1583130600000|2020-03-02 06:30:00|12851.2|12849.5|12842.1|12840.4|12851.8|12850.1|12841.2|12839.5|755
1583130900000|2020-03-02 06:35:00|12842.2|12840.5|12839.8|12838.9|12842.8|12841.1|12839.1|12837.6|598
1583131200000|2020-03-02 06:40:00|12840.2|12838.5|12840.9|12839.2|12842.5|12840.8|12839.2|12837.7|544
1583131500000|2020-03-02 06:45:00|12840.7|12839|12837.1|12835.4|12841.3|12839.6|12836.9|12835.2|742
1583131800000|2020-03-02 06:50:00|12837|12835.3|12838|12836.3|12838.5|12837.1|12835.9|12834.2|550
1583132100000|2020-03-02 06:55:00|12837.9|12836.2|12836.9|12835.2|12839.1|12837.4|12835.8|12834.2|371
1583132400000|2020-03-02 07:00:00|12836.8|12835.1|12842.3|12840.6|12842.6|12841|12835.1|12833.7|1185
1583132700000|2020-03-02 07:05:00|12842.4|12840.7|12835.1|12833.4|12842.5|12840.8|12832.9|12831.5|1041
1583133000000|2020-03-02 07:10:00|12835.2|12833.5|12834.3|12832.6|12839|12837.3|12832.8|12831.4|1167
1583133300000|2020-03-02 07:15:00|12834.2|12832.5|12840.1|12839.2|12841.6|12840.3|12834.1|12832.4|1007
1583133600000|2020-03-02 07:20:00|12840.4|12838.7|12841.1|12839.4|12845.5|12843.8|12839.7|12838.3|1066
1583133900000|2020-03-02 07:25:00|12841|12839.3|12834.9|12833.2|12841.1|12839.4|12829.6|12828.3|1089
1583134200000|2020-03-02 07:30:00|12834.8|12833.1|12827.2|12825.5|12835|12833.3|12823.7|12822.5|1347
1583134500000|2020-03-02 07:35:00|12826.8|12825.9|12823|12821.3|12827.3|12825.9|12811.8|12810.1|1516
1583134800000|2020-03-02 07:40:00|12823.1|12821.4|12821.9|12821|12829|12827.3|12816.8|12815.3|1466
1583135100000|2020-03-02 07:45:00|12822|12821.1|12819.4|12817.7|12823.8|12822.4|12814.1|12812.4|1632
1583135400000|2020-03-02 07:50:00|12819.5|12817.8|12813.8|12812.9|12823.9|12822.5|12812.4|12810.8|1479
1583135700000|2020-03-02 07:55:00|12813.9|12813|12807.3|12805.6|12815.3|12813.9|12806.5|12804.8|1327
1583136000000|2020-03-02 08:00:00|12807.4|12805.7|12810|12808.3|12811.5|12810.1|12802.1|12800.9|1797
1583136300000|2020-03-02 08:05:00|12809.9|12808.2|12793.7|12792|12810|12808.5|12783.2|12781.5|1981
1583136600000|2020-03-02 08:10:00|12793.6|12791.9|12766.3|12764.6|12795.3|12793.6|12766.1|12764.4|2219
1583136900000|2020-03-02 08:15:00|12766.4|12764.7|12776.5|12774.8|12778.4|12776.7|12762.5|12760.8|1851
1583137200000|2020-03-02 08:20:00|12776.6|12774.9|12782.6|12780.9|12789.7|12788|12773.8|12772.1|1639
1583137500000|2020-03-02 08:25:00|12782.7|12781|12788.1|12786.4|12793.8|12792.1|12782.7|12781|1550
1583137800000|2020-03-02 08:30:00|12788.2|12786.5|12789.1|12787.4|12791.9|12790.2|12785.8|12784.5|1257
1583138100000|2020-03-02 08:35:00|12788.9|12787.2|12793.4|12791.7|12798.7|12797|12785.3|12783.6|1639
1583138400000|2020-03-02 08:40:00|12793.6|12791.9|12799.5|12797.8|12800.6|12798.9|12792.9|12791.3|1349
1583138700000|2020-03-02 08:45:00|12799.4|12797.7|12793.4|12791.7|12802.4|12801.3|12792.9|12791.2|1314
1583139000000|2020-03-02 08:50:00|12793.5|12791.8|12789.5|12787.8|12795.1|12793.5|12785.1|12783.5|1646
1583139300000|2020-03-02 08:55:00|12789.4|12787.7|12781.9|12780.2|12791.4|12789.7|12778.1|12776.4|1264
1583139600000|2020-03-02 09:00:00|12782|12780.3|12767.3|12765.6|12784.6|12783.2|12766.4|12764.7|1109
1583139900000|2020-03-02 09:05:00|12767.2|12765.5|12768.2|12766.5|12774.8|12773.1|12767|12765.3|1118
1583140200000|2020-03-02 09:10:00|12768.3|12766.6|12766.4|12764.7|12770.4|12768.7|12760.4|12759.4|1336
1583140500000|2020-03-02 09:15:00|12766.5|12764.8|12761.9|12760.2|12767.5|12766.2|12756.7|12755|1490
1583140800000|2020-03-02 09:20:00|12762|12760.3|12762.8|12761.9|12765.2|12763.6|12759.7|12758|1308
1583141100000|2020-03-02 09:25:00|12762.7|12761.8|12761.2|12757|12767.4|12765.9|12756.4|12754.6|1302
1583141400000|2020-03-02 09:30:00|12760.8|12756.4|12765.2|12763.5|12768.8|12767.5|12760.3|12756.3|1602
1583141700000|2020-03-02 09:35:00|12765.3|12763.6|12767.4|12765.7|12771.5|12770.1|12760.8|12759.5|1475
1583142000000|2020-03-02 09:40:00|12767.3|12765.6|12765.5|12763.8|12774.5|12773|12763.3|12761.9|1371
1583142300000|2020-03-02 09:45:00|12765.7|12764.8|12761|12759.3|12773.7|12772|12760.3|12758.8|1374
1583142600000|2020-03-02 09:50:00|12761.1|12759.4|12770.6|12768.9|12770.6|12768.9|12757.9|12756.2|1109
1583142900000|2020-03-02 09:55:00|12770.5|12768.8|12765.8|12764.9|12772.1|12770.4|12763.9|12762.7|1149
1583143200000|2020-03-02 10:00:00|12765.9|12765|12766.7|12765.8|12768.1|12766.9|12759.4|12757.9|1412
1583143500000|2020-03-02 10:05:00|12767.1|12765.4|12774.2|12773.3|12774.9|12773.5|12765|12763.3|1265
1583143800000|2020-03-02 10:10:00|12774.1|12773.2|12781.3|12779.6|12782.1|12780.4|12773.7|12772|1042
1583144100000|2020-03-02 10:15:00|12781.4|12779.7|12780.3|12779.4|12788.3|12787|12780.1|12778.6|1040
1583144400000|2020-03-02 10:20:00|12780.2|12779.3|12787.6|12786.7|12791.6|12790.3|12780.2|12778.8|1131
1583144700000|2020-03-02 10:25:00|12787.7|12786.8|12785.3|12783.6|12789.4|12788.1|12783.4|12782|1074
1583145000000|2020-03-02 10:30:00|12785.2|12783.5|12781|12779.3|12790.5|12788.9|12779.9|12778.2|1266
1583145300000|2020-03-02 10:35:00|12780.9|12779.2|12784.1|12782.4|12784.4|12783.2|12777.4|12775.9|1066
1583145600000|2020-03-02 10:40:00|12784|12782.3|12784.6|12782.9|12786.5|12784.9|12781.3|12779.9|876
1583145900000|2020-03-02 10:45:00|12784.5|12782.8|12782|12781.1|12787.7|12786.4|12782|12780.7|808
1583146200000|2020-03-02 10:50:00|12781.9|12781|12781.8|12780.1|12786.1|12784.5|12780|12779|964
1583146500000|2020-03-02 10:55:00|12782|12780.3|12779.5|12777.8|12782.6|12780.9|12777.3|12776|867
1583146800000|2020-03-02 11:00:00|12779.6|12777.9|12776.9|12776|12781.7|12780.5|12776.4|12774.7|997
1583147100000|2020-03-02 11:05:00|12777|12776.1|12779.1|12777.4|12782.1|12780.6|12776.5|12775.4|950
1583147400000|2020-03-02 11:10:00|12779.2|12777.5|12771.4|12769.7|12781|12779.9|12771.2|12769.5|1003
1583147700000|2020-03-02 11:15:00|12771.3|12769.6|12760|12758.3|12774|12772.6|12757.9|12756.8|1250
1583148000000|2020-03-02 11:20:00|12759.9|12758.2|12758.8|12757.1|12763.9|12762.4|12756.9|12755.6|1397
1583148300000|2020-03-02 11:25:00|12758.4|12757.5|12756.9|12756|12761.3|12760|12754.7|12753.2|1143
1583148600000|2020-03-02 11:30:00|12756.8|12755.9|12762.5|12760.8|12762.6|12761.2|12755.3|12754|1178
1583148900000|2020-03-02 11:35:00|12762.6|12760.9|12758.2|12756.5|12764.2|12762.5|12753.1|12751.6|1360
1583149200000|2020-03-02 11:40:00|12758.3|12756.6|12758.8|12757.1|12762.5|12761.2|12755.7|12754.2|1205
1583149500000|2020-03-02 11:45:00|12758.7|12757|12769.5|12768.6|12774.6|12773|12757.4|12756.3|1308
1583149800000|2020-03-02 11:50:00|12769.7|12768|12781.4|12779.7|12781.5|12779.8|12768.9|12767.2|1426
1583150100000|2020-03-02 11:55:00|12781.5|12779.8|12783.3|12781.6|12800.5|12798.8|12778.6|12777.3|2116
1583150400000|2020-03-02 12:00:00|12783.4|12781.7|12784.4|12782.7|12786.4|12784.7|12773.9|12772.3|1714
1583150700000|2020-03-02 12:05:00|12784.3|12782.6|12784.2|12782.5|12792.2|12790.7|12782|12780.5|1419
1583151000000|2020-03-02 12:10:00|12784.1|12782.4|12778|12776.3|12788.6|12787.4|12776.6|12775.2|1106
1583151300000|2020-03-02 12:15:00|12778.1|12776.4|12779.3|12778.4|12785.6|12784.2|12777.7|12776.1|950
1583151600000|2020-03-02 12:20:00|12779.2|12778.3|12772.1|12770.4|12789.2|12787.8|12771.8|12770.1|1157
1583151900000|2020-03-02 12:25:00|12772.3|12770.6|12768|12766.3|12773.4|12772.1|12767.7|12766|1159
1583152200000|2020-03-02 12:30:00|12767.9|12766.2|12766.4|12764.7|12771.4|12769.9|12762.7|12761.2|1277
1583152500000|2020-03-02 12:35:00|12766|12765.1|12771.8|12770.9|12772.3|12771.1|12763.7|12762.4|853
1583152800000|2020-03-02 12:40:00|12772|12770.3|12776.9|12775.2|12776.9|12775.5|12768.6|12766.9|1157
1583153100000|2020-03-02 12:45:00|12776.7|12775|12766|12765.1|12776.7|12775.6|12763.2|12761.5|971
1583153400000|2020-03-02 12:50:00|12766.2|12765.3|12757.4|12755.7|12767.5|12766.2|12756.3|12754.9|1084
1583153700000|2020-03-02 12:55:00|12757.5|12755.8|12754|12752.3|12759.7|12758|12746.6|12745.3|1518
1583154000000|2020-03-02 13:00:00|12754.3|12752.6|12754.3|12752.6|12755.4|12754.1|12747.3|12746.1|1436
1583154300000|2020-03-02 13:05:00|12754.2|12752.5|12759.1|12758.2|12760.3|12759.4|12752.7|12751.5|994
1583154600000|2020-03-02 13:10:00|12759.2|12758.3|12768.1|12766.4|12768.1|12767.1|12758.9|12758|1056
1583154900000|2020-03-02 13:15:00|12768.2|12766.5|12775.3|12773.6|12781.3|12780.3|12767.4|12766.1|1360
1583155200000|2020-03-02 13:20:00|12775.7|12774|12770.2|12769.3|12775.7|12774|12768.1|12766.8|1327
1583155500000|2020-03-02 13:25:00|12770.1|12769.2|12768.9|12768|12773.4|12772.5|12768.5|12767.6|1128
1583155800000|2020-03-02 13:30:00|12769.4|12767.7|12778.9|12778|12779.1|12778.2|12769|12767.7|1429
1583156100000|2020-03-02 13:35:00|12779|12778.1|12788.9|12788|12791.4|12790.1|12776.7|12775.6|1714
1583156400000|2020-03-02 13:40:00|12788.8|12787.9|12784.7|12783.8|12793.4|12792.2|12782.8|12781.8|1895
1583156700000|2020-03-02 13:45:00|12784.9|12784|12782.9|12782|12786.6|12785.2|12776.7|12775.6|1636
1583157000000|2020-03-02 13:50:00|12783|12782.1|12769.9|12769|12787.3|12786.2|12768.1|12767.2|1608
1583157300000|2020-03-02 13:55:00|12769.8|12768.9|12774.2|12773.3|12777.6|12776.4|12766.4|12765.3|1870
1583157600000|2020-03-02 14:00:00|12774.3|12773.4|12774.8|12773.9|12778.2|12777|12772.5|12771.5|1475
1583157900000|2020-03-02 14:05:00|12774.9|12774|12771.6|12770.7|12776.4|12775.5|12765.5|12764.6|1534
1583158200000|2020-03-02 14:10:00|12771.5|12770.6|12773.6|12772.7|12777|12776.1|12770.3|12769.4|1339
1583158500000|2020-03-02 14:15:00|12773.7|12772.8|12768.8|12767.9|12773.9|12773|12765.1|12763.8|1131
1583158800000|2020-03-02 14:20:00|12768.6|12767.7|12765.4|12764.5|12770.8|12769.9|12763.3|12762.4|944
1583159100000|2020-03-02 14:25:00|12765.3|12764.4|12764.9|12764|12767.2|12766.3|12762.1|12761.2|1203
1583159400000|2020-03-02 14:30:00|12765|12764.1|12771|12770.1|12771.4|12770.5|12762.6|12761.7|1598
1583159700000|2020-03-02 14:35:00|12770.9|12770|12770.9|12770|12773.8|12772.9|12767.8|12766.9|1425
1583160000000|2020-03-02 14:40:00|12770.8|12769.9|12776.2|12774.5|12778.2|12777.3|12770.8|12769.9|977
1583160300000|2020-03-02 14:45:00|12776.3|12774.6|12785.7|12784.8|12786.2|12785.3|12773.9|12773|1410
1583160600000|2020-03-02 14:50:00|12785.6|12784.7|12785.8|12784.9|12789.9|12789|12779.7|12778.8|1341
1583160900000|2020-03-02 14:55:00|12785.7|12784.8|12775.4|12771.4|12785.9|12784.9|12775.1|12771.3|1309
1583161200000|2020-03-02 15:00:00|12775.6|12771.3|12780.2|12779.3|12785.5|12783.9|12774.4|12770.9|1424
1583161500000|2020-03-02 15:05:00|12780.1|12779.2|12777.3|12776.4|12780.2|12779.3|12773|12772.1|1268
1583161800000|2020-03-02 15:10:00|12777.4|12776.5|12773.9|12773|12781.4|12780.5|12773.1|12772.2|1475
1583162100000|2020-03-02 15:15:00|12773.8|12772.9|12776.8|12775.9|12778.2|12777.3|12772.6|12771.7|1285
1583162400000|2020-03-02 15:20:00|12776.7|12775.8|12774.6|12773.7|12781|12780.1|12773.4|12772|1381
1583162700000|2020-03-02 15:25:00|12774.7|12773.8|12774|12773.1|12775.8|12774.9|12769.2|12768.3|1263
1583163000000|2020-03-02 15:30:00|12773.9|12773|12776.7|12775.8|12778.7|12777.8|12770.6|12769.7|1060
1583163300000|2020-03-02 15:35:00|12776.8|12775.9|12774.1|12773.2|12777.7|12776.8|12768.8|12767.9|1124
1583163600000|2020-03-02 15:40:00|12774|12773.1|12767|12766.1|12776.1|12775.2|12765.5|12764.6|1049
1583163900000|2020-03-02 15:45:00|12767.1|12766.2|12767.5|12766.6|12770|12769.1|12765.1|12764.2|1186
1583164200000|2020-03-02 15:50:00|12767.6|12766.7|12762.8|12761.9|12770.5|12769.6|12761.8|12760.9|1334
1583164500000|2020-03-02 15:55:00|12762.7|12761.8|12753.1|12752.2|12764.6|12763.7|12752.9|12751.8|1593
1583164800000|2020-03-02 16:00:00|12753|12752.1|12749|12748.1|12762.4|12761.5|12740.7|12739|2093
1583165100000|2020-03-02 16:05:00|12749.1|12748.2|12752.6|12751.7|12754.6|12753.3|12743.1|12741.9|1550
1583165400000|2020-03-02 16:10:00|12752.7|12751.8|12758.7|12757.8|12762.5|12761.6|12752.1|12751.2|1244
1583165700000|2020-03-02 16:15:00|12758.8|12757.9|12769.3|12768.4|12770.4|12769.5|12755|12753.7|2133
1583166000000|2020-03-02 16:20:00|12769.2|12768.3|12772.7|12771.8|12776.6|12775.7|12763.6|12762.3|1913
1583166300000|2020-03-02 16:25:00|12772.8|12771.9|12770|12769.1|12773.9|12773|12766.4|12765.4|1223
1583166600000|2020-03-02 16:30:00|12770.1|12769.2|12773.9|12773|12776.5|12775.6|12766.6|12765.7|1360
1583166900000|2020-03-02 16:35:00|12774|12773.1|12770.2|12769.3|12779.2|12778.3|12769.8|12768.9|1179
1583167200000|2020-03-02 16:40:00|12770.1|12769.2|12765.9|12765|12772.2|12771.3|12765.8|12764.9|978
1583167500000|2020-03-02 16:45:00|12765.8|12764.9|12775.9|12775|12776.4|12775.5|12765.8|12764.9|1205
1583167800000|2020-03-02 16:50:00|12775.8|12774.9|12788.6|12786.9|12789.8|12788.5|12775.3|12774.4|1123
1583168100000|2020-03-02 16:55:00|12788.5|12786.8|12790.3|12789.4|12792.3|12791.4|12786.1|12785.2|1044
1583168400000|2020-03-02 17:00:00|12790.4|12789.5|12793.1|12792.2|12800.7|12799.2|12789.7|12788.8|914
1583168700000|2020-03-02 17:05:00|12793.2|12792.3|12799.5|12798.6|12805|12804.1|12793.1|12792.2|1179
1583169000000|2020-03-02 17:10:00|12799.6|12798.7|12812.4|12811.5|12812.5|12811.6|12796.8|12795.9|1311
1583169300000|2020-03-02 17:15:00|12812.2|12811.3|12809.7|12808.8|12818.6|12817.7|12806|12805.1|1362
1583169600000|2020-03-02 17:20:00|12809.5|12808.6|12804.3|12803.4|12809.5|12808.6|12802.9|12802|918
1583169900000|2020-03-02 17:25:00|12804.4|12803.5|12808.1|12807.2|12810.1|12809.2|12804.3|12803.4|951
1583170200000|2020-03-02 17:30:00|12808|12807.1|12818|12817.1|12820.2|12819.3|12807.7|12806.8|1056
1583170500000|2020-03-02 17:35:00|12818.1|12817.2|12823.5|12822.6|12825.2|12824.3|12815.5|12814.6|879
1583170800000|2020-03-02 17:40:00|12823.9|12823|12815.2|12814.3|12825.5|12824.6|12814.1|12813.2|923
1583171100000|2020-03-02 17:45:00|12815.3|12814.4|12813.8|12812.9|12816.2|12815.3|12812.4|12811.5|923
1583171400000|2020-03-02 17:50:00|12813.9|12813|12807.6|12806.7|12815.8|12814.9|12807.5|12806.6|924
1583171700000|2020-03-02 17:55:00|12807.7|12806.8|12809.7|12808.8|12812.6|12811.7|12807.5|12806.6|1039
1583172000000|2020-03-02 18:00:00|12809.8|12808.9|12807.4|12805.7|12814.1|12813.2|12807.4|12805.7|935
1583172300000|2020-03-02 18:05:00|12807.3|12805.6|12806.9|12806|12809.1|12808.2|12805.4|12804.5|752
1583172600000|2020-03-02 18:10:00|12807.1|12806.2|12804.9|12804|12807.6|12806.7|12804|12803.1|618
1583172900000|2020-03-02 18:15:00|12805.4|12804.5|12802.8|12801.9|12806.2|12805.3|12802.3|12801.4|765
1583173200000|2020-03-02 18:20:00|12802.7|12801.8|12800.8|12799.9|12803.1|12802.2|12799.4|12798.5|549
1583173500000|2020-03-02 18:25:00|12800.7|12799.8|12799.7|12798.8|12800.9|12800|12798.2|12797.3|521
1583173800000|2020-03-02 18:30:00|12799.6|12798.7|12798.7|12797.8|12802.8|12801.5|12797.2|12796.3|683
1583174100000|2020-03-02 18:35:00|12798.6|12797.7|12790.7|12789.8|12801.1|12800.2|12790.5|12789.6|648
1583174400000|2020-03-02 18:40:00|12791.2|12790.3|12789.9|12789|12796.8|12795.9|12789.2|12788.3|679
1583174700000|2020-03-02 18:45:00|12789.8|12788.9|12791.8|12790.9|12792.8|12791.9|12789.4|12788.5|448
1583175000000|2020-03-02 18:50:00|12791.9|12791|12785.6|12784.7|12792.1|12791.2|12785.5|12784.6|674
1583175300000|2020-03-02 18:55:00|12785.7|12784.8|12780.7|12779.8|12785.9|12785|12777.5|12776.6|708
1583175600000|2020-03-02 19:00:00|12780.8|12779.9|12779.7|12778.8|12781|12780.1|12778.2|12777.3|650
1583175900000|2020-03-02 19:05:00|12779.6|12778.7|12773|12772.1|12780|12779.1|12772.6|12771.7|564
1583176200000|2020-03-02 19:10:00|12772.9|12772|12768.9|12768|12774.8|12773.9|12768|12766.8|750
1583176500000|2020-03-02 19:15:00|12769|12768.1|12775|12774.1|12775.3|12774.4|12769|12768.1|742
1583176800000|2020-03-02 19:20:00|12774.9|12774|12780.5|12779.6|12780.5|12779.6|12774.8|12773.9|549
1583177100000|2020-03-02 19:25:00|12780.4|12779.5|12785.1|12784.2|12785.2|12784.3|12779.2|12778.3|894
1583177400000|2020-03-02 19:30:00|12785|12784.1|12777.6|12776.7|12785|12784.1|12777.6|12776.7|634
1583177700000|2020-03-02 19:35:00|12777.7|12776.8|12774.5|12773.6|12778|12777.1|12772.5|12771.6|605
1583178000000|2020-03-02 19:40:00|12774.4|12773.5|12775.3|12774.4|12777.8|12776.9|12773.5|12772.6|530
1583178300000|2020-03-02 19:45:00|12775.5|12774.6|12778.3|12777.4|12778.8|12777.9|12773.8|12772.9|530
1583178600000|2020-03-02 19:50:00|12778.2|12777.3|12775.5|12774.6|12778.5|12777.6|12775.1|12774.2|544
1583178900000|2020-03-02 19:55:00|12775.6|12774.7|12776.6|12775.7|12779.6|12778.7|12771.2|12770.2|912
1583179200000|2020-03-02 20:00:00|12776.5|12775.6|12772.9|12771.2|12776.6|12775.7|12771.3|12769.6|977
1583179500000|2020-03-02 20:05:00|12773.1|12771.4|12770.6|12769.7|12773.2|12771.5|12770.3|12768.7|531
1583179800000|2020-03-02 20:10:00|12770.7|12769.8|12771.8|12770.9|12772.9|12772|12768.6|12767.7|577
1583180100000|2020-03-02 20:15:00|12771.9|12771|12773.6|12772.7|12774.3|12773|12771.4|12770.4|432
1583180400000|2020-03-02 20:20:00|12773.5|12772.6|12769.5|12768.6|12774.1|12773|12768.8|12767.9|535
1583180700000|2020-03-02 20:25:00|12769.4|12768.5|12770.6|12769.7|12770.9|12770|12768.5|12767.1|461
1583181000000|2020-03-02 20:30:00|12770.5|12769.6|12767.5|12766.6|12771.1|12770.1|12767.3|12766.4|367
1583181300000|2020-03-02 20:35:00|12767.6|12766.7|12765|12763.3|12768.3|12767|12764.4|12763.1|728
1583181600000|2020-03-02 20:40:00|12765.1|12763.4|12764.7|12763.8|12768.1|12766.8|12764|12762.8|674
1583181900000|2020-03-02 20:45:00|12764.8|12763.9|12771.4|12770.5|12771.5|12770.6|12764.2|12763.3|955
1583182200000|2020-03-02 20:50:00|12771.3|12770.4|12765.4|12764.5|12772.1|12770.9|12762.7|12761|1264
1583182500000|2020-03-02 20:55:00|12765.3|12764.4|12765.6|12764.7|12767.4|12766.5|12763.5|12762.3|886
1583182800000|2020-03-02 21:00:00|12765.9|12765|12762.7|12761|12767.3|12766.4|12761.4|12759.7|669
1583183100000|2020-03-02 21:05:00|12762.8|12761.1|12766.4|12765.5|12767|12766|12762.5|12760.8|427
1583183400000|2020-03-02 21:10:00|12766.5|12765.6|12767.4|12766.5|12767.5|12766.6|12764.4|12763.3|415
1583183700000|2020-03-02 21:15:00|12767.3|12766.4|12768|12766.3|12768.2|12767.3|12766.5|12765.1|191
1583184000000|2020-03-02 21:20:00|12768.1|12766.4|12765.9|12764.2|12769|12767.3|12763.6|12762.3|489
1583184300000|2020-03-02 21:25:00|12766|12764.3|12761|12759.3|12766|12764.3|12760.5|12758.7|463
1583184600000|2020-03-02 21:30:00|12760.9|12759.2|12761|12759.3|12763.6|12761.9|12759.5|12758|385
1583184900000|2020-03-02 21:35:00|12760.9|12759.2|12760.6|12758.9|12761.8|12760.4|12758.6|12757.2|387
1583185200000|2020-03-02 21:40:00|12760.5|12758.8|12758|12756.3|12761.4|12759.8|12757.9|12756.2|325
1583185500000|2020-03-02 21:45:00|12758.2|12756.5|12755.6|12753.9|12759.5|12757.8|12754.9|12753.4|583
1583185800000|2020-03-02 21:50:00|12755.4|12753.7|12751.6|12749.9|12758.5|12756.6|12750.9|12749.6|611
1583186100000|2020-03-02 21:55:00|12751.8|12750.1|12755.1|12752.1|12755.9|12753.2|12751.4|12749.5|694
1583186400000|2020-03-02 22:00:00|12755|12751.9|12750.2|12746.8|12755.2|12751.9|12748|12740.8|203
1583186700000|2020-03-02 22:05:00|12754.1|12745.6|12750.1|12746.5|12754.1|12747.7|12748.6|12744|249
1583187000000|2020-03-02 22:10:00|12750|12746.2|12750.8|12747|12752.3|12747.9|12749.8|12745.8|231
1583187300000|2020-03-02 22:15:00|12750.7|12746.9|12751.2|12746.8|12751.6|12748.1|12749.9|12745.9|295
1583187600000|2020-03-02 22:20:00|12751.3|12746.6|12750.2|12745.2|12754.3|12748.1|12749|12741|337
1583187900000|2020-03-02 22:25:00|12750.4|12745.1|12750.1|12744.8|12751.5|12746.3|12749.2|12743.3|264
1583188200000|2020-03-02 22:30:00|12750|12745.4|12747.7|12743|12750.5|12745.7|12744.1|12737.3|663
1583188500000|2020-03-02 22:35:00|12747.6|12743.2|12755.3|12745.5|12765.1|12755.1|12747.1|12741.2|790
1583188800000|2020-03-02 22:40:00|12755.2|12745.3|12754|12745|12757.7|12747.7|12753.4|12744.3|484
1583189100000|2020-03-02 22:45:00|12755.3|12745.3|12758.7|12748.7|12762.8|12752.8|12753.2|12744.3|578
1583189400000|2020-03-02 22:50:00|12758.8|12748.8|12759.2|12749.2|12760.3|12750.3|12758|12748|441
1583189700000|2020-03-02 22:55:00|12760.1|12750.1|12759.3|12749.3|12762.2|12752.2|12758.7|12748.7|432
1583190000000|2020-03-02 23:00:00|12759.4|12749.4|12760.3|12757.7|12764.9|12758.8|12759|12749.4|1427
1583190300000|2020-03-02 23:05:00|12762.3|12757.3|12763.5|12761.1|12765.1|12761.5|12758.4|12756.3|509
1583190600000|2020-03-02 23:10:00|12763.3|12760.9|12763.8|12761.8|12765.3|12762.5|12761.6|12759.5|477
1583190900000|2020-03-02 23:15:00|12763.9|12761.7|12764.6|12762.9|12766.1|12764.3|12762.8|12760.9|612
1583191200000|2020-03-02 23:20:00|12764.4|12762.5|12766.6|12764.9|12767|12765.3|12762.7|12760.5|412
1583191500000|2020-03-02 23:25:00|12766.7|12765|12768.1|12766.4|12769.9|12768.2|12766.6|12764.9|512
1583191800000|2020-03-02 23:30:00|12768.3|12766.3|12767.6|12765.9|12769.7|12767.9|12767.3|12765.6|340
1583192100000|2020-03-02 23:35:00|12767.5|12765.8|12768.8|12767.1|12770.1|12768.6|12767.5|12765.8|282
1583192400000|2020-03-02 23:40:00|12768.9|12767.2|12770.6|12768.9|12770.8|12769.4|12768|12766.3|327
1583192700000|2020-03-02 23:45:00|12770.7|12769|12768.4|12767.5|12770.7|12769|12767.2|12765.9|305
1583193000000|2020-03-02 23:50:00|12768.5|12767.6|12769.1|12767.4|12770.6|12769|12768.4|12766.9|319
1583193300000|2020-03-02 23:55:00|12769.2|12767.5|12767.6|12765.9|12770.9|12769.6|12766.6|12764.9|524
1583193600000|2020-03-03 00:00:00|12767|12766.1|12771.8|12770.1|12773|12771.4|12765.6|12764.2|650
1583193900000|2020-03-03 00:05:00|12771.9|12770.2|12769.5|12767.8|12772|12770.3|12766.9|12765.2|625
1583194200000|2020-03-03 00:10:00|12769.4|12767.7|12771.2|12769.5|12771.8|12770.4|12769.4|12767.7|239
1583194500000|2020-03-03 00:15:00|12770.9|12769.2|12769.5|12767.8|12770.9|12769.2|12767.4|12766|293
1583194800000|2020-03-03 00:20:00|12769.6|12767.9|12770.4|12768.7|12771|12769.6|12769.4|12767.7|285
1583195100000|2020-03-03 00:25:00|12770.1|12768.4|12770.8|12769.1|12771.7|12770|12769.8|12768.3|225
1583195400000|2020-03-03 00:30:00|12770.7|12769|12770.2|12768.5|12771.4|12769.7|12769|12767.5|237
1583195700000|2020-03-03 00:35:00|12770.3|12768.6|12772.5|12770.8|12772.9|12771.7|12770.2|12768.5|318
1583196000000|2020-03-03 00:40:00|12772.6|12770.9|12770.3|12768.6|12772.7|12771.3|12770.1|12768.5|203
1583196300000|2020-03-03 00:45:00|12770.4|12768.7|12768.2|12766.5|12770.4|12769|12767.4|12766|347
1583196600000|2020-03-03 00:50:00|12768.3|12766.6|12775.7|12774|12776.5|12775|12768.3|12766.6|453
1583196900000|2020-03-03 00:55:00|12776.5|12775.6|12773.3|12771.6|12778.1|12776.4|12773|12771.6|449
1583197200000|2020-03-03 01:00:00|12773.2|12771.5|12771|12769.3|12774.8|12773.1|12770.3|12769|505
1583197500000|2020-03-03 01:05:00|12771.1|12769.4|12768.4|12766.7|12771.2|12769.9|12767.7|12766.2|408
1583197800000|2020-03-03 01:10:00|12768.3|12766.6|12763.9|12762.2|12768.8|12767.1|12763|12761.7|491
1583198100000|2020-03-03 01:15:00|12763.7|12762|12761.1|12759.4|12763.7|12762.2|12759.5|12758.1|640
1583198400000|2020-03-03 01:20:00|12761|12759.3|12762.3|12760.6|12762.3|12761|12760|12758.7|514
1583198700000|2020-03-03 01:25:00|12762.2|12760.5|12762.7|12761.8|12765.3|12764.1|12762.2|12760.5|512
1583199000000|2020-03-03 01:30:00|12762.6|12761.7|12764.1|12762.4|12764.3|12762.6|12759.3|12757.6|707
1583199300000|2020-03-03 01:35:00|12764|12762.3|12766|12764.3|12767.1|12765.4|12762.7|12761|417
1583199600000|2020-03-03 01:40:00|12766.1|12764.4|12768.1|12766.4|12768.3|12767|12765.4|12763.7|519
1583199900000|2020-03-03 01:45:00|12768.2|12766.5|12766.6|12764.9|12768.4|12767.1|12765.8|12764.4|446
1583200200000|2020-03-03 01:50:00|12766.8|12765.1|12768.1|12767.2|12768.4|12767.4|12766|12764.7|392
1583200500000|2020-03-03 01:55:00|12768.2|12767.3|12767.6|12765.9|12768.7|12767.5|12767.2|12765.8|212
1583200800000|2020-03-03 02:00:00|12767.4|12765.7|12766.1|12765.2|12768.1|12766.4|12764.6|12763|584
1583201100000|2020-03-03 02:05:00|12766.5|12764.8|12764.9|12764|12766.6|12765.3|12764.1|12763.2|394
1583201400000|2020-03-03 02:10:00|12765|12764.1|12766.3|12764.6|12767.4|12766.2|12764.6|12763.3|512
1583201700000|2020-03-03 02:15:00|12766.2|12764.5|12767|12766.1|12768.3|12767|12765.5|12764.1|326
1583202000000|2020-03-03 02:20:00|12766.9|12766|12768.7|12767|12768.8|12767.3|12766.9|12765.7|316
1583202300000|2020-03-03 02:25:00|12768.8|12767.1|12769.1|12768.2|12769.6|12768.4|12767.3|12766.4|365
1583202600000|2020-03-03 02:30:00|12769.2|12768.3|12770.2|12768.5|12770.9|12769.8|12768.8|12767.5|460
1583202900000|2020-03-03 02:35:00|12770.1|12768.4|12769.3|12768.4|12770.5|12769.2|12768.3|12767.2|369
1583203200000|2020-03-03 02:40:00|12769.4|12768.5|12770.3|12769.4|12771.7|12770.5|12769.2|12768.3|361
1583203500000|2020-03-03 02:45:00|12770.4|12769.5|12769.7|12768|12771.3|12770|12768.6|12767.2|344
1583203800000|2020-03-03 02:50:00|12769.6|12767.9|12773.4|12771.7|12774.7|12773.7|12769.3|12767.9|442
1583204100000|2020-03-03 02:55:00|12773.3|12771.6|12775.2|12774.3|12775.4|12774.5|12772.7|12771.4|398
1583204400000|2020-03-03 03:00:00|12775.1|12774.2|12776.3|12775.4|12776.8|12775.7|12774.2|12773|310
1583204700000|2020-03-03 03:05:00|12776.4|12775.5|12777|12776.1|12778.2|12777.3|12776.1|12775.1|175
1583205000000|2020-03-03 03:10:00|12777.1|12776.2|12776.2|12775.3|12777.5|12776.3|12776|12774.8|154
1583205300000|2020-03-03 03:15:00|12776.1|12775.2|12775.9|12775|12776.7|12775.4|12775.1|12774.2|238
1583205600000|2020-03-03 03:20:00|12776|12775.1|12779.2|12777.5|12781.4|12780.4|12775.2|12773.9|387
1583205900000|2020-03-03 03:25:00|12779.3|12777.6|12777.6|12775.9|12779.9|12779|12773.9|12772.6|413
1583206200000|2020-03-03 03:30:00|12777.5|12775.8|12778.1|12777.2|12780.6|12779.2|12776.5|12774.8|777
1583206500000|2020-03-03 03:35:00|12778|12777.1|12780.3|12778.6|12781.1|12779.8|12775.1|12773.8|667
1583206800000|2020-03-03 03:40:00|12780.6|12778.9|12778.2|12776.5|12781.9|12780.3|12777.8|12776.1|595
1583207100000|2020-03-03 03:45:00|12778.3|12776.6|12777.8|12776.9|12779.3|12778|12775.9|12774.5|483
1583207400000|2020-03-03 03:50:00|12777.7|12776.8|12774.9|12774|12778.1|12777.2|12773.9|12772.7|365
1583207700000|2020-03-03 03:55:00|12775|12774.1|12776.2|12775.3|12777.1|12775.4|12773.8|12772.6|323
1583208000000|2020-03-03 04:00:00|12776.1|12775.2|12776.2|12775.3|12776.4|12775.4|12774.7|12773.6|371
1583208300000|2020-03-03 04:05:00|12776.1|12775.2|12777.6|12776.7|12779.7|12778.6|12774.9|12774|424
1583208600000|2020-03-03 04:10:00|12777.5|12776.6|12777.9|12777|12780.3|12778.7|12776.8|12775.6|352
1583208900000|2020-03-03 04:15:00|12777.8|12776.9|12776.9|12775.2|12779.5|12778.4|12776.2|12774.8|501
1583209200000|2020-03-03 04:20:00|12777|12775.3|12784.7|12783|12786.8|12785.5|12776.8|12775.1|709
1583209500000|2020-03-03 04:25:00|12784.8|12783.1|12784.6|12782.9|12785.5|12784.2|12782.6|12780.9|408
1583209800000|2020-03-03 04:30:00|12784.4|12782.7|12781.4|12779.7|12784.7|12783.3|12780.8|12779.3|524
1583210100000|2020-03-03 04:35:00|12781.6|12779.9|12784.4|12782.7|12785.2|12783.9|12781.4|12779.7|506
1583210400000|2020-03-03 04:40:00|12784.3|12782.6|12784.3|12782.6|12785.9|12784.4|12782.6|12781.6|439
1583210700000|2020-03-03 04:45:00|12784.4|12782.7|12781.1|12780.2|12784.7|12783|12780.4|12778.9|362
1583211000000|2020-03-03 04:50:00|12781|12780.1|12783.6|12781.9|12783.7|12782.3|12779.7|12778.8|427
1583211300000|2020-03-03 04:55:00|12783.2|12782.3|12780|12779.1|12784.5|12783.4|12778.9|12777.7|492
1583211600000|2020-03-03 05:00:00|12780.4|12778.7|12779.2|12777.5|12781.2|12779.5|12777.1|12775.8|604
1583211900000|2020-03-03 05:05:00|12779.3|12777.6|12779.1|12778.2|12780.7|12779.5|12778.7|12777.5|227
1583212200000|2020-03-03 05:10:00|12779|12778.1|12782.4|12780.7|12782.6|12781.3|12778.9|12778|338
1583212500000|2020-03-03 05:15:00|12782.5|12780.8|12784.3|12783.4|12784.6|12783.4|12781.4|12780.3|344
1583212800000|2020-03-03 05:20:00|12784.4|12783.5|12780.7|12779.8|12785.1|12783.8|12780.7|12779.3|303
1583213100000|2020-03-03 05:25:00|12780.8|12779.9|12781.7|12780|12783.3|12781.7|12780.5|12779.4|291
1583213400000|2020-03-03 05:30:00|12782|12780.3|12782.9|12782|12783.6|12782.4|12780.8|12779.6|246
1583213700000|2020-03-03 05:35:00|12783.4|12781.7|12781.4|12780.5|12783.7|12782.6|12781|12779.8|299
1583214000000|2020-03-03 05:40:00|12781.3|12780.4|12781.6|12780.7|12783|12781.8|12780.7|12779.7|307
1583214300000|2020-03-03 05:45:00|12781.5|12780.6|12779.6|12777.9|12782.3|12781|12778.3|12776.9|372
1583214600000|2020-03-03 05:50:00|12779.7|12778|12781.8|12780.1|12782.4|12781.2|12779|12777.7|243
1583214900000|2020-03-03 05:55:00|12781.7|12780|12783|12781.3|12783.5|12782.1|12779.5|12777.8|498
1583215200000|2020-03-03 06:00:00|12783.1|12781.4|12785.5|12783.8|12786.6|12784.9|12781|12779.6|428
1583215500000|2020-03-03 06:05:00|12785.6|12783.9|12782.7|12781|12785.7|12784.3|12782|12780.6|361
1583215800000|2020-03-03 06:10:00|12782.6|12780.9|12781|12780.1|12782.9|12781.5|12780.9|12780|244
1583216100000|2020-03-03 06:15:00|12780.9|12780|12781.2|12780.3|12781.7|12780.5|12779.8|12778.5|346
1583216400000|2020-03-03 06:20:00|12781.1|12780.2|12784|12783.1|12786.5|12785.5|12780.9|12779.4|421
1583216700000|2020-03-03 06:25:00|12784.1|12783.2|12785.3|12783.6|12785.8|12784.6|12782.6|12781.2|276
1583217000000|2020-03-03 06:30:00|12785.4|12783.7|12790.7|12789|12792.2|12791|12784.9|12783.7|492
1583217300000|2020-03-03 06:35:00|12790.6|12788.9|12790.7|12789|12790.9|12789.6|12789.8|12788.4|288
1583217600000|2020-03-03 06:40:00|12790.6|12788.9|12790.3|12789.4|12790.8|12789.5|12789.7|12788.1|359
1583217900000|2020-03-03 06:45:00|12790.2|12789.3|12790.3|12789.4|12790.7|12789.7|12788.9|12787.8|345
1583218200000|2020-03-03 06:50:00|12790.2|12789.3|12790.5|12789.6|12791.6|12790.3|12789.6|12787.9|456
1583218500000|2020-03-03 06:55:00|12790.4|12789.5|12797.5|12795.8|12798.6|12797.2|12788.5|12787.1|703
1583218800000|2020-03-03 07:00:00|12797.6|12795.9|12789.2|12788.3|12798.4|12796.8|12785.7|12784.5|1073
1583219100000|2020-03-03 07:05:00|12789.1|12788.2|12784.2|12783.3|12789.5|12788.5|12784.2|12782.6|944
1583219400000|2020-03-03 07:10:00|12784.1|12783.2|12780.1|12779.2|12785.9|12784.7|12778.6|12777.2|1095
1583219700000|2020-03-03 07:15:00|12780|12779.1|12782.3|12781.4|12782.6|12781.4|12778|12776.8|915
1583220000000|2020-03-03 07:20:00|12782.6|12780.9|12782.4|12780.7|12785.5|12784.6|12780.2|12779.2|880
1583220300000|2020-03-03 07:25:00|12782.3|12780.6|12782.3|12781.4|12787.2|12786.3|12781.4|12780.2|811
1583220600000|2020-03-03 07:30:00|12782.4|12781.5|12792.5|12791.6|12792.6|12791.7|12782.3|12781.4|1312
1583220900000|2020-03-03 07:35:00|12792.6|12791.7|12795.7|12794.8|12798.9|12797.8|12791.9|12791|1156
1583221200000|2020-03-03 07:40:00|12795.5|12794.6|12794.2|12793.3|12795.9|12795|12786|12785|1028
1583221500000|2020-03-03 07:45:00|12794.1|12793.2|12794.1|12792.4|12795.7|12794.8|12790.2|12788.8|1202
1583221800000|2020-03-03 07:50:00|12793.9|12792.2|12799.3|12798.4|12799.4|12798.5|12791.5|12790.2|1154
1583222100000|2020-03-03 07:55:00|12799.2|12798.3|12800|12799.1|12805|12804.1|12797.7|12796.8|1350
1583222400000|2020-03-03 08:00:00|12799.9|12799|12808.7|12807.8|12814.1|12812.8|12799.2|12798.3|1565
1583222700000|2020-03-03 08:05:00|12809.2|12807.5|12803.2|12802.3|12810.3|12809.2|12802.6|12801.5|1364
1583223000000|2020-03-03 08:10:00|12803.1|12802.2|12796.7|12795.8|12807.7|12806.8|12796.7|12795.8|1217
1583223300000|2020-03-03 08:15:00|12796.8|12795.9|12790.1|12789.2|12797.3|12796.2|12787.7|12786.8|1380
1583223600000|2020-03-03 08:20:00|12790.3|12789.4|12793.1|12792.2|12795.7|12794.8|12788.4|12787.5|1363
1583223900000|2020-03-03 08:25:00|12793.2|12792.3|12781.6|12780.7|12793.3|12792.3|12779.1|12777.9|1364
1583224200000|2020-03-03 08:30:00|12782|12781.1|12775.1|12774.2|12782.5|12781.6|12770.6|12769.7|1336
1583224500000|2020-03-03 08:35:00|12775|12774.1|12779.1|12778.2|12779.4|12778.5|12772.7|12771.8|1055
1583224800000|2020-03-03 08:40:00|12779.2|12778.3|12785.1|12784.2|12785.7|12784.5|12777|12776.1|1092
1583225100000|2020-03-03 08:45:00|12785.2|12784.3|12778.5|12776.8|12788.9|12787.7|12776|12775|1256
1583225400000|2020-03-03 08:50:00|12778.4|12776.7|12769.7|12768.8|12781.7|12780.4|12769.5|12768.2|1236
1583225700000|2020-03-03 08:55:00|12769.6|12768.7|12769.2|12768.3|12773.7|12772.8|12765.8|12764.9|946
1583226000000|2020-03-03 09:00:00|12769.1|12768.2|12771.6|12770.7|12773.7|12772.8|12764.9|12764|1167
1583226300000|2020-03-03 09:05:00|12771.7|12770.8|12772.6|12771.7|12775.2|12774.3|12767.8|12766.8|1160
1583226600000|2020-03-03 09:10:00|12772.7|12771.8|12767.7|12766.8|12775.1|12774.2|12765.8|12764.9|1148
1583226900000|2020-03-03 09:15:00|12767.6|12766.7|12769|12768.1|12769.4|12768.5|12763.1|12762|1019
1583227200000|2020-03-03 09:20:00|12769.5|12768.6|12769.2|12768.3|12775.9|12774.6|12767.2|12766|1170
1583227500000|2020-03-03 09:25:00|12769.1|12768.2|12767.8|12766.1|12774.3|12773.4|12766.6|12764.3|969
1583227800000|2020-03-03 09:30:00|12769.6|12767.5|12770|12768.3|12777.1|12775.6|12768.7|12766.7|1253
1583228100000|2020-03-03 09:35:00|12770.2|12768.5|12766.5|12765.6|12774.3|12772.8|12764.4|12763.1|1209
1583228400000|2020-03-03 09:40:00|12766.6|12765.7|12773.6|12772.7|12774|12772.8|12766.5|12765.6|1372
1583228700000|2020-03-03 09:45:00|12773.5|12772.6|12786.2|12785.3|12790.9|12789.7|12772.8|12771.8|1448
1583229000000|2020-03-03 09:50:00|12786.3|12785.4|12786.6|12784.9|12790.4|12789.3|12778.8|12777.4|1439
1583229300000|2020-03-03 09:55:00|12786.4|12784.7|12782.2|12775.1|12788.3|12786.9|12781.3|12775.1|894
1583229600000|2020-03-03 10:00:00|12781.8|12775.8|12796.2|12794.5|12796.3|12794.9|12781.3|12775.8|1225
1583229900000|2020-03-03 10:05:00|12796.3|12794.6|12802.1|12800.4|12809.5|12807.8|12796|12794.5|1499
1583230200000|2020-03-03 10:10:00|12802|12800.3|12810.4|12809.5|12810.5|12809.6|12802|12800.3|1086
1583230500000|2020-03-03 10:15:00|12810.3|12809.4|12811.2|12810.3|12816.2|12814.7|12805.3|12803.9|1352
1583230800000|2020-03-03 10:20:00|12811.1|12810.2|12801.6|12800.7|12811.6|12810.3|12801.4|12800.5|1403
1583231100000|2020-03-03 10:25:00|12801.5|12800.6|12792.2|12791.3|12803.5|12802.3|12790.5|12789|1349
1583231400000|2020-03-03 10:30:00|12792.1|12791.2|12794.9|12794|12797.5|12796.6|12791.1|12790.2|1049
1583231700000|2020-03-03 10:35:00|12795.1|12794.2|12789.3|12787.6|12800|12798.9|12788.2|12787.3|1252
1583232000000|2020-03-03 10:40:00|12788.8|12787.9|12798.2|12796.5|12802.2|12800.8|12788.4|12787.4|1327
1583232300000|2020-03-03 10:45:00|12798.1|12796.4|12788.3|12787.4|12798.7|12797.8|12787.2|12785.7|1172
1583232600000|2020-03-03 10:50:00|12788.2|12787.3|12784.4|12783.5|12792|12791.1|12783.7|12782.8|953
1583232900000|2020-03-03 10:55:00|12784.5|12783.6|12784.1|12783.2|12786.5|12785.6|12779.4|12778.1|932
1583233200000|2020-03-03 11:00:00|12784.5|12783.6|12782.8|12781.1|12786.4|12785.3|12781.5|12780.5|1078
1583233500000|2020-03-03 11:05:00|12782.7|12781|12779.9|12779|12784.9|12784|12776.4|12775.5|1050
1583233800000|2020-03-03 11:10:00|12779.8|12778.9|12778.8|12777.9|12783|12782.1|12775.1|12774.2|1081
1583234100000|2020-03-03 11:15:00|12778.7|12777.8|12778.9|12778|12781.5|12780.4|12775.5|12774.3|903
1583234400000|2020-03-03 11:20:00|12778.8|12777.9|12777.2|12776.3|12780.8|12779.9|12775.6|12774.4|933
1583234700000|2020-03-03 11:25:00|12777.3|12776.4|12783.1|12782.2|12784.1|12782.7|12777.2|12776.3|1118
1583235000000|2020-03-03 11:30:00|12783|12782.1|12779.4|12778.5|12783.1|12782.2|12772.2|12771.3|912
1583235300000|2020-03-03 11:35:00|12779.3|12778.4|12782.6|12781.7|12783.9|12783|12774.6|12773.4|1149
1583235600000|2020-03-03 11:40:00|12782.5|12781.6|12787.3|12786.4|12789.1|12788.2|12781.6|12780.6|981
1583235900000|2020-03-03 11:45:00|12787.2|12786.3|12798.6|12797.7|12799.2|12798|12787.1|12786.2|1131
1583236200000|2020-03-03 11:50:00|12798.7|12797.8|12791.2|12789.5|12801.6|12800.7|12790|12788.7|909
1583236500000|2020-03-03 11:55:00|12791.1|12789.4|12787.7|12786.8|12791.5|12790.2|12786.4|12785.5|1192
1583236800000|2020-03-03 12:00:00|12787.8|12786.9|12786.5|12785.6|12788.5|12787.4|12782.5|12781.1|1262
1583237100000|2020-03-03 12:05:00|12786.9|12785.2|12792.8|12791.9|12798|12796.4|12785.8|12784.7|1285
1583237400000|2020-03-03 12:10:00|12792.9|12792|12786.5|12785.6|12792.9|12792|12785.7|12784.8|895
1583237700000|2020-03-03 12:15:00|12786.4|12785.5|12789.9|12789|12792.2|12791|12785.1|12784.2|1023
1583238000000|2020-03-03 12:20:00|12789.8|12788.9|12789.1|12788.2|12792.8|12791.4|12786.4|12785.4|705
1583238300000|2020-03-03 12:25:00|12789.2|12788.3|12788.4|12786.7|12792.3|12791.1|12785.6|12784.2|869
1583238600000|2020-03-03 12:30:00|12788.5|12786.8|12788.4|12786.7|12790|12789.1|12784.6|12783.7|1042
1583238900000|2020-03-03 12:35:00|12788.3|12786.6|12791|12790.1|12794.3|12793|12785.7|12784.4|1790
1583239200000|2020-03-03 12:40:00|12790.9|12790|12785.9|12784.2|12794.4|12793.2|12783.1|12781.9|1861
1583239500000|2020-03-03 12:45:00|12786.1|12784.4|12785.5|12783.8|12794.3|12793|12783.5|12782.5|2055
1583239800000|2020-03-03 12:50:00|12785.4|12783.7|12786.6|12785.7|12787|12786.1|12780.6|12779.1|1427
1583240100000|2020-03-03 12:55:00|12786.7|12785.8|12778.5|12777.6|12787.9|12787|12775.5|12774.6|1484
1583240400000|2020-03-03 13:00:00|12778.7|12777.8|12775.1|12774.2|12779.4|12778.5|12773.7|12772.8|1574
1583240700000|2020-03-03 13:05:00|12775.2|12774.3|12772|12771.1|12776.4|12775.5|12768.4|12767.5|1429
1583241000000|2020-03-03 13:10:00|12771.9|12771|12777|12776.1|12777.2|12776.3|12768.9|12768|1433
1583241300000|2020-03-03 13:15:00|12776.9|12776|12770.8|12769.9|12779.5|12778.3|12770.1|12769.2|1221
1583241600000|2020-03-03 13:20:00|12770.7|12769.8|12770|12769.1|12776.9|12776|12769.6|12768.7|1349
1583241900000|2020-03-03 13:25:00|12770.1|12769.2|12774.6|12773.7|12775|12774.1|12768.5|12767.6|1087
1583242200000|2020-03-03 13:30:00|12774.7|12773.8|12778|12777.1|12778.1|12777.2|12774.6|12773.7|1030
1583242500000|2020-03-03 13:35:00|12778.1|12777.2|12777.8|12776.9|12781.2|12780.3|12776.5|12775.6|1085
1583242800000|2020-03-03 13:40:00|12777.7|12776.8|12782.3|12781.4|12782.6|12781.7|12776.6|12775.7|1157
1583243100000|2020-03-03 13:45:00|12782.4|12781.5|12784.9|12784|12785.1|12784.2|12778.8|12777.9|1006
1583243400000|2020-03-03 13:50:00|12785|12784.1|12790.5|12789.6|12793.3|12792.4|12782.7|12781.8|1169
1583243700000|2020-03-03 13:55:00|12790.6|12789.7|12794.4|12793.5|12796.4|12795.5|12786.5|12785.6|1261
1583244000000|2020-03-03 14:00:00|12794.5|12793.6|12795.7|12794.8|12799.2|12798.3|12794.1|12793.2|1231
1583244300000|2020-03-03 14:05:00|12795.8|12794.9|12796.3|12795.4|12801.9|12801|12793.2|12792.3|1253
1583244600000|2020-03-03 14:10:00|12796.4|12795.5|12796.8|12795.9|12799.6|12798.7|12793.6|12792.7|970
1583244900000|2020-03-03 14:15:00|12796.9|12796|12794.2|12793.3|12797.4|12796.5|12792.7|12791.8|945
1583245200000|2020-03-03 14:20:00|12794.4|12793.5|12793.1|12792.2|12796.7|12795.8|12792.3|12791.4|1008
1583245500000|2020-03-03 14:25:00|12793.2|12792.3|12794.1|12793.2|12796.7|12795.8|12791.3|12790.4|996
1583245800000|2020-03-03 14:30:00|12794|12793.1|12793.6|12792.7|12795|12794.1|12790.2|12789.3|1113
1583246100000|2020-03-03 14:35:00|12793.7|12792.8|12785.3|12784.4|12793.7|12792.8|12785.2|12784.3|963
1583246400000|2020-03-03 14:40:00|12785.4|12784.5|12789.5|12788.6|12790.8|12789.9|12783.7|12782.8|968
1583246700000|2020-03-03 14:45:00|12789.4|12788.5|12795|12794.1|12797.2|12796.3|12789.3|12788.4|844
1583247000000|2020-03-03 14:50:00|12794.9|12794|12795.2|12794.3|12797.3|12796.4|12791.4|12790.5|802
1583247300000|2020-03-03 14:55:00|12795.1|12794.2|12782.2|12781.3|12795.2|12794.3|12781|12780.1|1159
1583247600000|2020-03-03 15:00:00|12782.4|12781.5|12816.2|12814.5|12820|12818.3|12782.4|12781.5|4016
1583247900000|2020-03-03 15:05:00|12816.3|12814.6|12821.5|12819.8|12831.5|12829.8|12809.2|12807.5|3075
1583248200000|2020-03-03 15:10:00|12821.8|12820.1|12829.7|12828|12832.2|12830.5|12821.1|12819.4|1834
1583248500000|2020-03-03 15:15:00|12829.9|12828.2|12829.7|12828|12833.7|12832|12817.5|12815.8|2136
1583248800000|2020-03-03 15:20:00|12829.9|12828.2|12824.1|12822.4|12832.4|12830.7|12812.4|12810.7|2131
1583249100000|2020-03-03 15:25:00|12823.8|12822.1|12819.6|12817.9|12827.9|12826.7|12819.1|12817.4|1749
1583249400000|2020-03-03 15:30:00|12819.5|12817.8|12812.5|12810.8|12821.3|12819.9|12809.2|12807.6|1720
1583249700000|2020-03-03 15:35:00|12812.4|12810.7|12823.4|12821.7|12825.8|12824.5|12806.6|12804.9|1765
1583250000000|2020-03-03 15:40:00|12822.8|12821.9|12826.3|12824.6|12829.2|12828|12822|12820.3|1629
1583250300000|2020-03-03 15:45:00|12826.4|12824.7|12817.5|12815.8|12826.5|12825.2|12817.3|12815.6|1431
1583250600000|2020-03-03 15:50:00|12817.6|12815.9|12813.1|12811.4|12820.6|12819.2|12809.3|12808.1|1552
1583250900000|2020-03-03 15:55:00|12813|12811.3|12818.4|12816.7|12821.4|12819.7|12806.7|12805.2|1736
1583251200000|2020-03-03 16:00:00|12819|12817.3|12829.9|12829|12830.8|12829.6|12814.5|12813|1615
1583251500000|2020-03-03 16:05:00|12829.8|12828.9|12835.1|12834.2|12837.1|12835.7|12825|12823.5|1489
1583251800000|2020-03-03 16:10:00|12835.2|12834.3|12824.3|12822.6|12838.4|12836.7|12821.8|12820.4|1180
1583252100000|2020-03-03 16:15:00|12824.4|12822.7|12810.1|12808.4|12824.4|12822.7|12809.7|12808.2|1056
1583252400000|2020-03-03 16:20:00|12810.5|12808.8|12800.3|12798.6|12812.5|12810.8|12800.1|12798.4|1009
1583252700000|2020-03-03 16:25:00|12799.9|12799|12797.8|12796.9|12803.4|12802.2|12794.8|12793.7|1064
1583253000000|2020-03-03 16:30:00|12798.9|12797.2|12804.7|12803|12805.5|12804.1|12795.7|12794.3|923
1583253300000|2020-03-03 16:35:00|12805.2|12803.5|12809.7|12808.8|12813.3|12811.8|12804.7|12803.4|997
1583253600000|2020-03-03 16:40:00|12809.6|12808.7|12811.5|12809.8|12813.2|12812.3|12807|12806.1|812
1583253900000|2020-03-03 16:45:00|12811.1|12810.2|12815.8|12814.9|12817.4|12816.5|12811|12809.5|835
1583254200000|2020-03-03 16:50:00|12816.1|12814.4|12819.2|12818.3|12820.6|12819.4|12813.5|12812.4|879
1583254500000|2020-03-03 16:55:00|12819.1|12818.2|12826.5|12825.6|12828.2|12827|12814.6|12813.2|1163
1583254800000|2020-03-03 17:00:00|12826.7|12825.8|12829.3|12827.6|12831.6|12830.2|12821.8|12820.1|1735
1583255100000|2020-03-03 17:05:00|12829.2|12827.5|12829.5|12828.6|12835.7|12834.6|12827.3|12825.6|1215
1583255400000|2020-03-03 17:10:00|12830.3|12828.7|12839.5|12838.6|12845.2|12843.7|12828.3|12827.1|1262
1583255700000|2020-03-03 17:15:00|12839.7|12838.8|12831.7|12830.8|12841.8|12840.6|12829.4|12827.8|1425
1583256000000|2020-03-03 17:20:00|12831.8|12830.9|12827.6|12826.7|12833|12831.6|12825.4|12824|1200
1583256300000|2020-03-03 17:25:00|12827.5|12826.6|12821.8|12820.1|12829.3|12828|12819.8|12818.3|1122
1583256600000|2020-03-03 17:30:00|12821.7|12820|12816.7|12815.8|12824.8|12823.6|12816.4|12815.1|1042
1583256900000|2020-03-03 17:35:00|12817.1|12815.4|12815.5|12814.6|12821.2|12819.7|12814.6|12813.2|911
1583257200000|2020-03-03 17:40:00|12816|12814.3|12806.6|12805.7|12816.1|12815.1|12804.8|12803.7|1220
1583257500000|2020-03-03 17:45:00|12806.8|12805.1|12804.4|12803.5|12807.5|12806.6|12800.6|12799.7|1051
1583257800000|2020-03-03 17:50:00|12804.7|12803.8|12805.8|12804.9|12807.2|12806.3|12803.3|12801.8|963
1583258100000|2020-03-03 17:55:00|12805.7|12804.8|12811.6|12810.7|12811.6|12810.7|12805.7|12804.8|913
1583258400000|2020-03-03 18:00:00|12811.4|12810.5|12814.6|12813.7|12816.5|12814.9|12811.2|12810.2|760
1583258700000|2020-03-03 18:05:00|12814.5|12813.6|12813|12812.1|12818.5|12817.1|12812.5|12811.2|934
1583259000000|2020-03-03 18:10:00|12813.1|12812.2|12813.6|12812.7|12814.9|12813.6|12812.2|12810.8|801
1583259300000|2020-03-03 18:15:00|12813.5|12812.6|12813.8|12812.9|12816.3|12815.2|12811.3|12810.4|945
1583259600000|2020-03-03 18:20:00|12813.9|12813|12808.3|12807.4|12816.3|12815.3|12806.7|12805.7|875
1583259900000|2020-03-03 18:25:00|12808.2|12807.3|12803.4|12802.5|12809.7|12808.3|12801.8|12800.7|882
1583260200000|2020-03-03 18:30:00|12803.5|12802.6|12799.3|12798.4|12804.1|12803|12798.5|12797.6|960
1583260500000|2020-03-03 18:35:00|12799.6|12798.7|12798.5|12797.6|12800.6|12799.5|12797.4|12796.4|878
1583260800000|2020-03-03 18:40:00|12799.2|12797.5|12800.8|12799.9|12801.2|12800.1|12797.2|12795.7|843
1583261100000|2020-03-03 18:45:00|12800.7|12799.8|12801|12800.1|12801.4|12800.5|12798.9|12798|739
1583261400000|2020-03-03 18:50:00|12800.9|12800|12800.2|12799.3|12801.6|12800.6|12798.8|12797.4|867
1583261700000|2020-03-03 18:55:00|12800.3|12799.4|12802.7|12801.8|12804|12803.1|12798.8|12797.3|762
1583262000000|2020-03-03 19:00:00|12802.8|12801.9|12802.9|12802|12803.4|12802.5|12798.5|12797.1|1078
1583262300000|2020-03-03 19:05:00|12803.1|12802.2|12808|12806.3|12811.2|12810.1|12802.5|12801.2|1300
1583262600000|2020-03-03 19:10:00|12807.8|12806.1|12803.8|12802.9|12808.1|12807.1|12802.7|12801.8|1411
1583262900000|2020-03-03 19:15:00|12803.6|12802.7|12802.9|12802|12808.5|12807.4|12802.7|12801.5|1327
1583263200000|2020-03-03 19:20:00|12803.4|12801.7|12802.1|12800.4|12803.9|12802.6|12799.3|12798.3|1175
1583263500000|2020-03-03 19:25:00|12801.5|12800.6|12803.1|12801.4|12804|12802.8|12800.3|12799.4|1286
1583263800000|2020-03-03 19:30:00|12803.3|12801.6|12801.4|12800.5|12804.2|12803.3|12797.6|12796.5|1159
1583264100000|2020-03-03 19:35:00|12801.9|12800.2|12803.8|12802.9|12805.1|12804|12799.4|12798.5|1149
1583264400000|2020-03-03 19:40:00|12803.9|12803|12797.8|12796.9|12807.2|12805.9|12797.5|12796.3|1130
1583264700000|2020-03-03 19:45:00|12798.1|12796.4|12798.5|12797.6|12803.2|12802|12797.6|12796.3|1081
1583265000000|2020-03-03 19:50:00|12798.4|12797.5|12804.8|12803.9|12805.2|12804.2|12798.4|12797.3|1229
1583265300000|2020-03-03 19:55:00|12804.9|12804|12812|12810.3|12814.1|12812.9|12803.6|12802.3|1215
1583265600000|2020-03-03 20:00:00|12811.3|12810.4|12810|12808.3|12813|12811.6|12808|12807|1143
1583265900000|2020-03-03 20:05:00|12809.4|12808.5|12812.8|12811.9|12813.4|12812.1|12807.1|12806.2|990
1583266200000|2020-03-03 20:10:00|12812.9|12811.2|12813|12812.1|12814.5|12813.3|12811.5|12810.6|764
1583266500000|2020-03-03 20:15:00|12813.4|12811.7|12809.8|12808.9|12814.3|12813.2|12809.7|12808.2|822
1583266800000|2020-03-03 20:20:00|12809.9|12809|12812.7|12811.8|12813.4|12812.2|12809.4|12808|1023
1583267100000|2020-03-03 20:25:00|12812.6|12811.7|12815.1|12813.4|12815.5|12814.3|12810.4|12808.8|877
1583267400000|2020-03-03 20:30:00|12815|12813.3|12815.5|12814.6|12816|12814.9|12811.7|12810.1|737
1583267700000|2020-03-03 20:35:00|12815.4|12814.5|12815.3|12814.4|12816.3|12814.9|12813.7|12812.1|677
1583268000000|2020-03-03 20:40:00|12815.2|12814.3|12814.7|12813|12816.1|12814.8|12812.2|12810.9|919
1583268300000|2020-03-03 20:45:00|12814.4|12813.5|12812.5|12811.6|12815.1|12813.9|12811.8|12810.5|992
1583268600000|2020-03-03 20:50:00|12812.6|12811.7|12808.8|12807.9|12815|12813.5|12808.8|12807.9|1007
1583268900000|2020-03-03 20:55:00|12808.7|12807.8|12809.4|12808.5|12810.5|12809.6|12805.1|12803.6|1040
1583269200000|2020-03-03 21:00:00|12809.2|12808.3|12809.6|12807.9|12810.7|12809.6|12807.8|12806.4|678
1583269500000|2020-03-03 21:05:00|12809.5|12807.8|12810.1|12808.4|12810.5|12809|12808.4|12806.7|422
1583269800000|2020-03-03 21:10:00|12810|12808.3|12812|12810.3|12812.6|12811.1|12809.3|12807.9|471
1583270100000|2020-03-03 21:15:00|12811.9|12810.2|12811.1|12809.4|12812.3|12810.6|12809.8|12808.2|329
1583270400000|2020-03-03 21:20:00|12811|12809.3|12815|12813.3|12815.4|12814|12810.3|12808.8|444
1583270700000|2020-03-03 21:25:00|12815.1|12813.4|12814.4|12813.5|12815.2|12813.9|12812.5|12810.8|355
1583271000000|2020-03-03 21:30:00|12814.3|12813.4|12811.8|12810.9|12815.1|12813.5|12810.8|12809.3|304
1583271300000|2020-03-03 21:35:00|12811.7|12810.8|12813.4|12811.7|12814.2|12812.9|12811.6|12810.7|137
1583271600000|2020-03-03 21:40:00|12813.3|12811.6|12814.9|12814|12815.4|12814.1|12811.7|12810.3|155
1583271900000|2020-03-03 21:45:00|12815.5|12813.8|12816.3|12814.6|12817.5|12816.1|12814.8|12813.2|312
1583272200000|2020-03-03 21:50:00|12816.2|12814.5|12814.8|12813.1|12817.2|12815.8|12814.3|12812.6|281
1583272500000|2020-03-03 21:55:00|12815.5|12813.3|12816.5|12810.4|12817.5|12814.5|12814.4|12805.8|452
1583272800000|2020-03-03 22:00:00|12817.4|12808.5|12813.9|12803.9|12817.4|12808.5|12813.6|12803.6|24
1583273100000|2020-03-03 22:05:00|12814.3|12804.3|12816.2|12806.2|12818.2|12808.2|12812.6|12802.7|181
1583273400000|2020-03-03 22:10:00|12816.1|12806.1|12812.5|12802.5|12816.8|12806.8|12812.4|12802.4|268
1583273700000|2020-03-03 22:15:00|12812.6|12802.6|12813.4|12803.6|12814.8|12805.2|12812.5|12802.5|335
1583274000000|2020-03-03 22:20:00|12813.6|12803.8|12816.2|12806.2|12817.7|12808.4|12813.4|12803.4|402
1583274300000|2020-03-03 22:25:00|12816.3|12806.3|12819|12809|12819.6|12809.6|12815.9|12805.9|247
1583274600000|2020-03-03 22:30:00|12818.6|12808.6|12816.6|12808.4|12820.4|12811.7|12814.5|12806.4|659
1583274900000|2020-03-03 22:35:00|12816.7|12807.8|12818|12809.9|12819.3|12812.9|12815.7|12806.4|287
1583275200000|2020-03-03 22:40:00|12817.9|12810|12817.6|12809.6|12818.9|12812|12817.2|12807.9|211
1583275500000|2020-03-03 22:45:00|12817.7|12809.4|12817.9|12810.5|12819|12812.6|12816.1|12809.4|308
1583275800000|2020-03-03 22:50:00|12818|12810.6|12817.9|12810.6|12818.6|12811.9|12816.8|12809.6|299
1583276100000|2020-03-03 22:55:00|12817.3|12810.4|12816.2|12808.7|12818.7|12811.6|12815.1|12807.9|300
1583276400000|2020-03-03 23:00:00|12816.1|12808.9|12821.5|12819|12825.1|12819.6|12815.7|12808.1|696
1583276700000|2020-03-03 23:05:00|12821.4|12819.1|12829.7|12827.5|12833.1|12830.2|12820.8|12817.3|671
1583277000000|2020-03-03 23:10:00|12829.6|12827.3|12831.1|12829.3|12831.3|12829.4|12827.2|12825.5|458
1583277300000|2020-03-03 23:15:00|12831.3|12829.2|12831.1|12829.4|12831.6|12829.8|12829.9|12828.2|286
1583277600000|2020-03-03 23:20:00|12831|12829.3|12828.5|12826.8|12831.2|12829.5|12827.9|12826.2|276
1583277900000|2020-03-03 23:25:00|12828.6|12826.9|12829.2|12827.5|12829.6|12827.9|12826.2|12824.5|361
1583278200000|2020-03-03 23:30:00|12829.3|12827.6|12830.3|12828.6|12831.4|12829.7|12827.2|12825.5|348
1583278500000|2020-03-03 23:35:00|12831.1|12829.4|12825.2|12823.5|12831.3|12829.6|12824.5|12822.8|460
1583278800000|2020-03-03 23:40:00|12825.1|12823.4|12824.7|12823|12825.3|12823.6|12824.1|12822.4|358
1583279100000|2020-03-03 23:45:00|12824.8|12823.1|12825.3|12823.6|12825.8|12824.3|12824.2|12822.5|361
1583279400000|2020-03-03 23:50:00|12825.2|12823.5|12822|12820.3|12825.6|12823.9|12821.9|12820.2|280
1583279700000|2020-03-03 23:55:00|12821.6|12820.7|12820.8|12819.1|12822.3|12820.9|12819.7|12818.1|295
1583280000000|2020-03-04 00:00:00|12820.7|12819|12821.7|12820|12824.1|12822.8|12819.5|12818.2|559
1583280300000|2020-03-04 00:05:00|12821.8|12820.1|12819.1|12817.4|12823.5|12821.8|12818.6|12817.3|545
1583280600000|2020-03-04 00:10:00|12819.2|12817.5|12820.1|12818.4|12820.9|12819.6|12818.4|12817.1|374
1583280900000|2020-03-04 00:15:00|12820|12818.3|12819.2|12817.5|12820.8|12819.1|12818.9|12817.3|411
1583281200000|2020-03-04 00:20:00|12819.3|12817.6|12822.5|12821.6|12823.9|12822.6|12819.1|12817.4|347
1583281500000|2020-03-04 00:25:00|12822.4|12821.5|12823.7|12822|12825.2|12823.8|12822|12820.6|326
1583281800000|2020-03-04 00:30:00|12823.6|12821.9|12821.7|12820.8|12825.5|12824.2|12821.2|12819.5|498
1583282100000|2020-03-04 00:35:00|12822.5|12821.6|12826.2|12824.5|12826.5|12824.8|12822.4|12821.2|540
1583282400000|2020-03-04 00:40:00|12826.3|12824.6|12825|12823.3|12826.4|12825|12823.8|12822.4|325
1583282700000|2020-03-04 00:45:00|12825.1|12823.4|12823.8|12822.9|12826.4|12824.8|12823.8|12822.2|304
1583283000000|2020-03-04 00:50:00|12824.1|12822.4|12826.8|12825.1|12827.3|12826|12823.6|12822.3|379
1583283300000|2020-03-04 00:55:00|12826.1|12825.2|12826.9|12826|12829.1|12828|12825.6|12824.3|330
1583283600000|2020-03-04 01:00:00|12827|12826.1|12829.6|12827.9|12831.5|12830.1|12827|12825.6|637
1583283900000|2020-03-04 01:05:00|12829.5|12827.8|12827|12825.3|12830.9|12829.2|12826.5|12825.1|435
1583284200000|2020-03-04 01:10:00|12826.9|12825.2|12823.3|12822.4|12827.3|12825.9|12823.1|12821.7|379
1583284500000|2020-03-04 01:15:00|12823.5|12822.6|12823.1|12821.4|12824.3|12823|12821.1|12819.8|306
1583284800000|2020-03-04 01:20:00|12823|12821.3|12820.9|12819.2|12823.8|12822.1|12819.5|12818.2|325
1583285100000|2020-03-04 01:25:00|12821|12819.3|12821.6|12819.9|12822|12820.7|12818.6|12817.1|335
1583285400000|2020-03-04 01:30:00|12821.7|12820|12822.2|12821.3|12822.7|12821.4|12819.7|12818.4|376
1583285700000|2020-03-04 01:35:00|12822.3|12821.4|12822.1|12820.4|12824.5|12823|12821.7|12820.3|308
1583286000000|2020-03-04 01:40:00|12822.2|12820.5|12821.3|12819.6|12822.5|12821|12820.3|12818.8|249
1583286300000|2020-03-04 01:45:00|12821.4|12819.7|12822.3|12820.6|12822.7|12821.4|12820.8|12819.1|385
1583286600000|2020-03-04 01:50:00|12822.2|12820.5|12819.2|12817.5|12822.9|12821.3|12818.7|12817.4|308
1583286900000|2020-03-04 01:55:00|12819.1|12817.4|12820.4|12818.7|12821.4|12819.9|12818.6|12817.4|283
1583287200000|2020-03-04 02:00:00|12820.3|12818.6|12819.9|12819|12820.6|12819.3|12817.4|12816.4|238
1583287500000|2020-03-04 02:05:00|12820|12819.1|12819.7|12818.8|12821.1|12820.2|12819.4|12818.1|199
1583287800000|2020-03-04 02:10:00|12819.6|12818.7|12820.9|12819.2|12821.1|12819.4|12819.4|12818.1|239
1583288100000|2020-03-04 02:15:00|12820.8|12819.1|12821.2|12819.5|12821.4|12820.3|12820|12818.9|364
1583288400000|2020-03-04 02:20:00|12820.9|12820|12820.7|12819.8|12821.1|12820|12819.8|12818.4|279
1583288700000|2020-03-04 02:25:00|12820.8|12819.9|12821.8|12820.1|12823.7|12822.8|12820.6|12819.7|270
1583289000000|2020-03-04 02:30:00|12821.7|12820|12821.7|12820.8|12822|12820.9|12821.3|12820|104
1583289300000|2020-03-04 02:35:00|12821.6|12820.7|12822.6|12821.7|12823.1|12821.9|12820.6|12819.4|235
1583289600000|2020-03-04 02:40:00|12822.5|12821.6|12824.8|12823.9|12825.3|12824|12822.5|12821.4|245
1583289900000|2020-03-04 02:45:00|12824.7|12823.8|12825.8|12824.1|12827.2|12825.6|12824.4|12823.4|314
1583290200000|2020-03-04 02:50:00|12825.7|12824|12823.3|12821.6|12825.8|12824.5|12822.7|12821.5|251
1583290500000|2020-03-04 02:55:00|12822.6|12821.7|12822.8|12821.9|12823.8|12822.5|12822.4|12821.2|189
1583290800000|2020-03-04 03:00:00|12822.9|12822|12820.6|12818.9|12824|12823.1|12820|12818.7|241
1583291100000|2020-03-04 03:05:00|12820.7|12819|12819.9|12819|12820.9|12819.3|12818|12817|279
1583291400000|2020-03-04 03:10:00|12819.8|12818.9|12817.9|12817|12820.2|12819.1|12817.6|12816.7|219
1583291700000|2020-03-04 03:15:00|12818|12817.1|12815.8|12814.9|12818.2|12817.2|12814.7|12813.8|168
1583292000000|2020-03-04 03:20:00|12815.9|12815|12813.4|12811.7|12816.9|12815.7|12811.6|12810.3|390
1583292300000|2020-03-04 03:25:00|12813.3|12811.6|12812.1|12811.2|12813.8|12812.6|12810.7|12809.3|250
1583292600000|2020-03-04 03:30:00|12812|12811.1|12814.4|12812.7|12814.7|12813.8|12811.9|12810.7|245
1583292900000|2020-03-04 03:35:00|12814.3|12812.6|12812.1|12810.4|12815.6|12814.3|12812|12810.4|318
1583293200000|2020-03-04 03:40:00|12812.2|12810.5|12811.9|12811|12813.3|12811.7|12809.7|12808.8|284
1583293500000|2020-03-04 03:45:00|12812.2|12810.5|12813.6|12812.7|12815.1|12813.8|12812.1|12810.4|278
1583293800000|2020-03-04 03:50:00|12813.7|12812.8|12812.9|12812|12814.6|12813.3|12812.6|12811.4|314
1583294100000|2020-03-04 03:55:00|12813|12812.1|12813.9|12813|12816.1|12815.2|12812.9|12812|239
1583294400000|2020-03-04 04:00:00|12813.8|12812.9|12811|12810.1|12814.4|12813.1|12810.9|12809.7|231
1583294700000|2020-03-04 04:05:00|12810.7|12809.8|12812.1|12810.4|12812.6|12811.5|12809.9|12808.8|203
1583295000000|2020-03-04 04:10:00|12812.2|12810.5|12811.3|12809.6|12812.2|12810.6|12810.3|12808.9|179
1583295300000|2020-03-04 04:15:00|12811|12810.1|12810.1|12809.2|12811.7|12810.7|12809.9|12808.7|132
1583295600000|2020-03-04 04:20:00|12810|12809.1|12808.1|12807.2|12810.6|12809.3|12808|12806.6|257
1583295900000|2020-03-04 04:25:00|12808.2|12807.3|12808|12807.1|12810.3|12809.4|12807.8|12806.7|261
1583296200000|2020-03-04 04:30:00|12808.1|12807.2|12809.4|12807.7|12810.3|12808.9|12808|12806.7|215
1583296500000|2020-03-04 04:35:00|12809.3|12807.6|12811.3|12810.4|12811.5|12810.4|12809.1|12807.6|242
1583296800000|2020-03-04 04:40:00|12811.8|12810.9|12812.1|12811.2|12812.7|12811.6|12811.8|12810.3|124
1583297100000|2020-03-04 04:45:00|12812.2|12811.3|12812.1|12811.2|12812.7|12811.4|12811.9|12810.7|105
1583297400000|2020-03-04 04:50:00|12812.5|12810.8|12812.1|12811.2|12812.6|12811.3|12810.8|12809.4|98
1583297700000|2020-03-04 04:55:00|12812.2|12811.3|12814.5|12812.8|12814.6|12812.9|12811.9|12810.7|175
1583298000000|2020-03-04 05:00:00|12814.6|12812.9|12815.1|12814.2|12815.8|12814.5|12814|12812.8|224
1583298300000|2020-03-04 05:05:00|12815|12814.1|12815.3|12814.4|12816.5|12815.3|12814.7|12813.5|197
1583298600000|2020-03-04 05:10:00|12815.2|12814.3|12814.2|12813.3|12815.4|12814.4|12813.3|12812.3|176
1583298900000|2020-03-04 05:15:00|12814.1|12813.2|12816|12815.1|12816.5|12815.6|12814|12813.1|127
1583299200000|2020-03-04 05:20:00|12816.1|12815.2|12817.9|12817|12818.5|12817.1|12815.7|12814.3|160
1583299500000|2020-03-04 05:25:00|12817.8|12816.9|12818|12817.1|12820.2|12819|12817.8|12816.5|242
1583299800000|2020-03-04 05:30:00|12817.9|12817|12818|12817.1|12818.7|12817.4|12816.8|12815.4|169
1583300100000|2020-03-04 05:35:00|12817.9|12817|12815.7|12814.8|12818|12817.1|12815|12814.1|156
1583300400000|2020-03-04 05:40:00|12815.6|12814.7|12813.6|12811.9|12816.7|12815.7|12812.5|12811.3|224
1583300700000|2020-03-04 05:45:00|12813.5|12811.8|12814.2|12813.3|12814.7|12813.4|12812.8|12811.3|188
1583301000000|2020-03-04 05:50:00|12814.1|12813.2|12814.2|12813.3|12815.3|12813.8|12813|12811.7|209
1583301300000|2020-03-04 05:55:00|12814.1|12813.2|12813.2|12812.3|12814.7|12813.2|12812.8|12811.1|184
1583301600000|2020-03-04 06:00:00|12813.3|12812.4|12813|12812.1|12813.7|12812.6|12812.7|12811.7|138
1583301900000|2020-03-04 06:05:00|12813.1|12812.2|12810.7|12809.8|12813.8|12812.5|12810.7|12809.4|228
1583302200000|2020-03-04 06:10:00|12810.8|12809.9|12811.8|12810.1|12811.9|12810.5|12809.7|12808.5|188
1583302500000|2020-03-04 06:15:00|12811.4|12810.5|12810.2|12808.5|12812.4|12811.2|12808.3|12807.3|296
1583302800000|2020-03-04 06:20:00|12810.3|12808.6|12807.8|12806.9|12810.5|12809.1|12807.7|12806.5|266
1583303100000|2020-03-04 06:25:00|12807.7|12806.8|12808.6|12806.9|12810.5|12809.1|12807.1|12805.8|336
1583303400000|2020-03-04 06:30:00|12808.7|12807|12808.3|12806.6|12809|12808.1|12807.5|12806.1|295
1583303700000|2020-03-04 06:35:00|12808.4|12806.7|12810.1|12809.2|12810.1|12809.2|12807.4|12806.1|299
1583304000000|2020-03-04 06:40:00|12810|12809.1|12812.8|12811.1|12814.3|12813.1|12809.8|12808.4|178
1583304300000|2020-03-04 06:45:00|12812.9|12811.2|12814.8|12813.1|12815.3|12813.7|12812.8|12811.1|190
1583304600000|2020-03-04 06:50:00|12814.9|12813.2|12815.5|12813.8|12817.8|12816.5|12814.1|12812.9|290
1583304900000|2020-03-04 06:55:00|12815.4|12813.7|12812.1|12810.4|12815.6|12814.1|12811.8|12810.3|269
1583305200000|2020-03-04 07:00:00|12812.3|12810.6|12813.6|12811.9|12813.7|12812.5|12807.1|12805.4|642
1583305500000|2020-03-04 07:05:00|12813.7|12812|12803|12802.1|12814.6|12813.1|12803|12801.7|864
1583305800000|2020-03-04 07:10:00|12802.9|12802|12806|12805.1|12808.3|12806.9|12802.9|12801.3|779
1583306100000|2020-03-04 07:15:00|12806.1|12805.2|12800.6|12799.7|12806.3|12805.4|12799.7|12798.5|650
1583306400000|2020-03-04 07:20:00|12800.7|12799.8|12802.8|12801.9|12804.2|12803|12800.6|12799.4|546
1583306700000|2020-03-04 07:25:00|12802.7|12801.8|12801|12800.1|12803.4|12802.3|12797.4|12796.1|491
1583307000000|2020-03-04 07:30:00|12800.9|12800|12796.9|12796|12805|12804.1|12796|12795.1|544
1583307300000|2020-03-04 07:35:00|12796.8|12795.9|12790.6|12789.7|12797|12796.1|12789.8|12788.9|600
1583307600000|2020-03-04 07:40:00|12790.7|12789.8|12783.7|12782.8|12791.2|12790.3|12783.4|12782.4|599
1583307900000|2020-03-04 07:45:00|12783.9|12783|12789.9|12789|12792.2|12791.3|12783.6|12782.7|789
1583308200000|2020-03-04 07:50:00|12790|12789.1|12791|12790.1|12792|12791.1|12786.5|12785.6|554
1583308500000|2020-03-04 07:55:00|12791.1|12790.2|12793.2|12792.3|12794.8|12793.8|12791|12790.1|605
1583308800000|2020-03-04 08:00:00|12793.1|12792.2|12794.1|12793.2|12797.2|12796.3|12790.7|12789.8|976
1583309100000|2020-03-04 08:05:00|12794|12793.1|12787.1|12786.2|12795.3|12794.4|12783.6|12782.2|884
1583309400000|2020-03-04 08:10:00|12787.2|12786.3|12791.2|12790.3|12791.4|12790.5|12786.5|12785.6|856
1583309700000|2020-03-04 08:15:00|12791.1|12790.2|12789.7|12788.8|12793.4|12792.4|12785.8|12784.7|853
1583310000000|2020-03-04 08:20:00|12789.8|12788.9|12781.5|12780.6|12791.3|12790.3|12780.7|12779.8|805
1583310300000|2020-03-04 08:25:00|12781.6|12780.7|12788.3|12787.4|12789.6|12788.7|12781.3|12780.4|913
1583310600000|2020-03-04 08:30:00|12788.8|12787.1|12787.1|12786.2|12788.8|12787.9|12781.8|12780.9|669
1583310900000|2020-03-04 08:35:00|12787|12786.1|12790.5|12789.6|12794.2|12793.3|12786.8|12785.9|796
1583311200000|2020-03-04 08:40:00|12790.4|12789.5|12794.5|12792.8|12794.7|12793.8|12789.5|12788.6|967
1583311500000|2020-03-04 08:45:00|12794.4|12792.7|12794.4|12792.7|12796.4|12795.5|12791.5|12790.3|804
1583311800000|2020-03-04 08:50:00|12793.8|12792.9|12786.4|12784.7|12794.8|12793.2|12783.9|12782.8|809
1583312100000|2020-03-04 08:55:00|12786.5|12784.8|12792|12790.3|12792|12790.7|12785.1|12783.7|807
1583312400000|2020-03-04 09:00:00|12791.3|12790.4|12785.7|12784.8|12792|12790.7|12780.7|12779.8|847
1583312700000|2020-03-04 09:05:00|12785.6|12784.7|12786.7|12785.8|12790.5|12789.6|12784.4|12783.1|947
1583313000000|2020-03-04 09:10:00|12786.8|12785.9|12786.7|12785|12788.6|12787.3|12782.7|12781.5|850
1583313300000|2020-03-04 09:15:00|12786.6|12784.9|12788.8|12787.9|12791.3|12790.1|12785.4|12784.2|774
1583313600000|2020-03-04 09:20:00|12788.7|12787.8|12791.1|12790.2|12795.2|12794.1|12788.7|12787.7|823
1583313900000|2020-03-04 09:25:00|12790.9|12790|12786.4|12784.2|12792|12791|12783.4|12782.2|841
1583314200000|2020-03-04 09:30:00|12786|12783.9|12784.9|12784|12787.2|12785.7|12781.3|12780.2|786
1583314500000|2020-03-04 09:35:00|12785|12784.1|12782.7|12781.8|12786.1|12785.2|12781.8|12780.9|665
1583314800000|2020-03-04 09:40:00|12782.9|12782|12780.8|12779.9|12784.1|12783.2|12778.4|12777.5|738
1583315100000|2020-03-04 09:45:00|12780.7|12779.8|12786.9|12786|12788.3|12787.3|12780.7|12779.8|654
1583315400000|2020-03-04 09:50:00|12786.8|12785.9|12785|12784.1|12790.4|12789.5|12781.3|12780.3|683
1583315700000|2020-03-04 09:55:00|12784.9|12784|12784.1|12783.2|12785.2|12784.3|12780.6|12779.4|562
1583316000000|2020-03-04 10:00:00|12784|12783.1|12785.8|12784.1|12787.7|12786.4|12781.8|12780.9|769
1583316300000|2020-03-04 10:05:00|12785.9|12784.2|12778.9|12778|12786.7|12785.5|12777.7|12776.6|671
1583316600000|2020-03-04 10:10:00|12779|12778.1|12775|12774.1|12780.1|12779.2|12774.4|12773.5|654
1583316900000|2020-03-04 10:15:00|12775.1|12774.2|12778.1|12777.2|12778.2|12777.3|12772.4|12771.5|835
1583317200000|2020-03-04 10:20:00|12778|12777.1|12784.1|12783.2|12785|12784.1|12778|12777.1|703
1583317500000|2020-03-04 10:25:00|12783.9|12783|12789.1|12787.4|12798.7|12797|12783.8|12782.9|1025
1583317800000|2020-03-04 10:30:00|12789.2|12787.5|12783.8|12782.9|12789.2|12788|12781.6|12780.7|933
1583318100000|2020-03-04 10:35:00|12783.9|12783|12791.9|12791|12792.5|12791.2|12783.7|12782.8|945
1583318400000|2020-03-04 10:40:00|12792.1|12791.2|12800.4|12798.7|12802.2|12800.7|12791.5|12790.5|856
1583318700000|2020-03-04 10:45:00|12800.3|12798.6|12795.1|12794.2|12801.1|12800.2|12794.8|12793.4|814
1583319000000|2020-03-04 10:50:00|12795.2|12794.3|12791.9|12791|12798.8|12797.9|12790.6|12789.2|996
1583319300000|2020-03-04 10:55:00|12791.8|12790.9|12779.1|12778.2|12794.4|12793|12772.9|12772|1041
1583319600000|2020-03-04 11:00:00|12778.9|12778|12779.9|12778.2|12785.3|12784.2|12776.6|12775.2|927
1583319900000|2020-03-04 11:05:00|12780|12778.3|12778.7|12777.8|12782.5|12780.9|12777.1|12775.8|716
1583320200000|2020-03-04 11:10:00|12778.8|12777.9|12777.8|12776.1|12783.5|12782.2|12770.8|12769.4|801
1583320500000|2020-03-04 11:15:00|12777.9|12776.2|12780.2|12779.3|12781|12780.1|12774.9|12773.6|691
1583320800000|2020-03-04 11:20:00|12780.1|12779.2|12780.2|12779.3|12781.8|12780.4|12776.4|12775.3|691
1583321100000|2020-03-04 11:25:00|12780.1|12779.2|12786.2|12785.3|12786.2|12785.3|12778.4|12777.5|605
1583321400000|2020-03-04 11:30:00|12786|12785.1|12787.6|12785.9|12815.6|12813.7|12785.9|12785|1419
1583321700000|2020-03-04 11:35:00|12787.5|12785.8|12786.5|12784.8|12794.8|12793.1|12785.8|12784.1|851
1583322000000|2020-03-04 11:40:00|12786.3|12784.6|12792.2|12790.5|12795|12793.4|12786.3|12784.6|804
1583322300000|2020-03-04 11:45:00|12790.8|12789.9|12787.4|12785.7|12799.4|12797.7|12786.2|12784.5|957
1583322600000|2020-03-04 11:50:00|12788.4|12786.7|12793|12791.3|12793.4|12791.8|12785.5|12783.8|842
1583322900000|2020-03-04 11:55:00|12793.1|12791.4|12795.5|12793.8|12797.2|12795.5|12789.9|12788.2|749
1583323200000|2020-03-04 12:00:00|12795.4|12793.7|12803.5|12801.8|12805.6|12803.9|12793.8|12792.1|1069
1583323500000|2020-03-04 12:05:00|12803.6|12801.9|12810.3|12808.6|12811|12809.6|12799.9|12798.4|993
1583323800000|2020-03-04 12:10:00|12810.2|12808.5|12808.2|12806.5|12810.4|12809.1|12802.8|12801.3|860
1583324100000|2020-03-04 12:15:00|12808.3|12806.6|12811.3|12809.6|12813.7|12812|12805.6|12804.4|922
1583324400000|2020-03-04 12:20:00|12811.4|12809.7|12817.3|12815.6|12819.6|12818.5|12810.4|12808.7|926
1583324700000|2020-03-04 12:25:00|12817.2|12815.5|12814.1|12812.4|12828.7|12827|12814|12812.3|1066
1583325000000|2020-03-04 12:30:00|12814.2|12812.5|12811.7|12810|12815.4|12814.3|12808.2|12806.7|1006
1583325300000|2020-03-04 12:35:00|12811.8|12810.1|12807.9|12806.2|12815.5|12813.8|12805.1|12804.1|1020
1583325600000|2020-03-04 12:40:00|12807.8|12806.1|12805.8|12804.9|12809.5|12808.3|12805.3|12803.9|689
1583325900000|2020-03-04 12:45:00|12805.9|12805|12812.4|12810.7|12815.5|12814.1|12805.9|12805|784
1583326200000|2020-03-04 12:50:00|12812|12811.1|12810.3|12808.6|12814.6|12813.3|12807.1|12806.2|628
1583326500000|2020-03-04 12:55:00|12810.2|12808.5|12800.5|12798.8|12811.5|12810.2|12796.5|12795|1053
1583326800000|2020-03-04 13:00:00|12800.4|12798.7|12805|12804.1|12806.1|12805.2|12797.9|12796.7|945
1583327100000|2020-03-04 13:05:00|12805.1|12804.2|12805.4|12803.7|12810.4|12808.9|12803|12801.7|824
1583327400000|2020-03-04 13:10:00|12805.3|12803.6|12814.8|12805.2|12815.6|12813.9|12804.9|12803.6|906
1583327700000|2020-03-04 13:15:00|12815.3|12805.3|12810.7|12809.8|12816.9|12815.6|12807.9|12803.8|922
1583328000000|2020-03-04 13:20:00|12810.6|12809.7|12816.1|12814.4|12819.7|12818.1|12808.7|12807.4|850
1583328300000|2020-03-04 13:25:00|12816|12814.3|12817.7|12816.8|12819.5|12818.6|12815.7|12814|652
1583328600000|2020-03-04 13:30:00|12817.9|12817|12813.8|12812.9|12818.6|12817.7|12813.7|12812.8|649
1583328900000|2020-03-04 13:35:00|12814|12813.1|12813.9|12813|12817|12816.1|12810.7|12809.5|675
1583329200000|2020-03-04 13:40:00|12813.8|12812.9|12826.8|12825.9|12826.8|12825.9|12811.4|12810.2|685
1583329500000|2020-03-04 13:45:00|12826.7|12825.8|12825.9|12825|12831|12830.1|12823.6|12822.7|756
1583329800000|2020-03-04 13:50:00|12825.8|12824.9|12829|12828.1|12833.2|12832|12824.6|12823.5|756
1583330100000|2020-03-04 13:55:00|12828.9|12828|12829.8|12828.9|12831.2|12830.3|12823.6|12822.3|581
1583330400000|2020-03-04 14:00:00|12829.9|12829|12823.1|12822.2|12831.9|12830.7|12820.9|12820|941
1583330700000|2020-03-04 14:05:00|12823.2|12822.3|12823.9|12823|12830.5|12829.6|12822.9|12822|613
1583331000000|2020-03-04 14:10:00|12823.7|12822.8|12820|12819.1|12826.1|12824.7|12819.7|12818.8|471
1583331300000|2020-03-04 14:15:00|12819.9|12819|12819.6|12818.7|12821.6|12820.4|12806.5|12805.4|708
1583331600000|2020-03-04 14:20:00|12819.4|12818.5|12824.8|12823.9|12827.1|12826.2|12816|12815.1|569
1583331900000|2020-03-04 14:25:00|12824.7|12823.8|12812|12811.1|12826.6|12824.9|12809.9|12809|845
1583332200000|2020-03-04 14:30:00|12810.4|12809.5|12808.3|12807.4|12815.2|12813.5|12805.3|12804.4|839
1583332500000|2020-03-04 14:35:00|12808.2|12807.3|12814.8|12813.9|12817.2|12816.2|12802.6|12801.5|721
1583332800000|2020-03-04 14:40:00|12815|12814.1|12820.2|12818.5|12820.2|12818.6|12814.9|12814|583
1583333100000|2020-03-04 14:45:00|12820.5|12818.8|12814|12813.1|12821.4|12820.1|12813.9|12813|595
1583333400000|2020-03-04 14:50:00|12814.1|12813.2|12819.5|12818.6|12822.5|12821.6|12814.1|12813.2|646
1583333700000|2020-03-04 14:55:00|12819.3|12818.4|12828.2|12823.7|12829.1|12825.5|12819.3|12818.4|616
1583334000000|2020-03-04 15:00:00|12828|12823.1|12808.9|12808|12828|12823.1|12805.9|12804.2|1124
1583334300000|2020-03-04 15:05:00|12809.4|12807.7|12808|12806.3|12818.7|12817.1|12805.3|12804.4|1059
1583334600000|2020-03-04 15:10:00|12808.1|12806.4|12810.5|12808.8|12810.5|12809.2|12803.8|12802.6|780
1583334900000|2020-03-04 15:15:00|12810.4|12808.7|12807.2|12806.3|12816.2|12814.9|12806.2|12805.3|698
1583335200000|2020-03-04 15:20:00|12807.5|12806.6|12808.3|12807.4|12812.9|12812|12805.3|12804.2|807
1583335500000|2020-03-04 15:25:00|12808.2|12807.3|12810.8|12809.9|12814.4|12813.2|12807.8|12806.9|675
1583335800000|2020-03-04 15:30:00|12810.6|12809.7|12812|12811.1|12814.8|12813.9|12809.9|12808.6|654
1583336100000|2020-03-04 15:35:00|12811.9|12811|12809.4|12808.5|12815.5|12814.6|12807.1|12806.2|538
1583336400000|2020-03-04 15:40:00|12809.8|12808.9|12808.9|12808|12812.3|12811.4|12807.3|12806.4|641
1583336700000|2020-03-04 15:45:00|12809|12808.1|12807.1|12806.2|12809.8|12808.9|12803.6|12802.7|564
1583337000000|2020-03-04 15:50:00|12807.8|12806.9|12818.7|12817.8|12821.2|12820.3|12807.8|12806.9|693
1583337300000|2020-03-04 15:55:00|12818.8|12817.9|12820.8|12819.1|12824.9|12823.2|12812.1|12811|861
1583337600000|2020-03-04 16:00:00|12820.9|12819.2|12814.9|12814|12822.8|12821.9|12814.2|12813.3|814
1583337900000|2020-03-04 16:05:00|12815|12814.1|12810|12808.3|12816|12815.1|12806.3|12805|672
1583338200000|2020-03-04 16:10:00|12809.8|12808.9|12808.2|12806.5|12815.2|12814.1|12807.7|12806.5|646
1583338500000|2020-03-04 16:15:00|12808.3|12806.6|12803.9|12803|12811.6|12810.7|12801.8|12800.9|694
1583338800000|2020-03-04 16:20:00|12803.8|12802.9|12807.3|12806.4|12807.3|12806.4|12800.6|12799.7|565
1583339100000|2020-03-04 16:25:00|12807.2|12806.3|12811.1|12810.2|12828.8|12827.1|12806.5|12805.5|870
1583339400000|2020-03-04 16:30:00|12810.7|12809.8|12811.2|12810.3|12813.1|12812|12806.6|12805.7|665
1583339700000|2020-03-04 16:35:00|12811.1|12810.2|12825|12824.1|12826.2|12825.3|12810.1|12809.2|658
1583340000000|2020-03-04 16:40:00|12824.9|12824|12832.4|12830.7|12835|12834.1|12824.6|12823.4|920
1583340300000|2020-03-04 16:45:00|12832.3|12830.6|12835.7|12834.8|12838.7|12837.4|12828.8|12827.5|810
1583340600000|2020-03-04 16:50:00|12835.8|12834.9|12843.7|12842.8|12845.4|12844.5|12833.7|12832.8|644
1583340900000|2020-03-04 16:55:00|12844.2|12842.5|12835.9|12835|12847.6|12846|12827.8|12826.9|866
1583341200000|2020-03-04 17:00:00|12835.8|12834.9|12842.1|12841.2|12842.3|12841.4|12835.7|12834.8|757
1583341500000|2020-03-04 17:05:00|12842|12841.1|12841.9|12841|12845|12844.1|12840|12839.1|534
1583341800000|2020-03-04 17:10:00|12841.8|12840.9|12842.1|12841.2|12845.2|12844.3|12840.8|12839.9|549
1583342100000|2020-03-04 17:15:00|12842|12841.1|12844|12843.1|12845.9|12845|12840.2|12839.3|533
1583342400000|2020-03-04 17:20:00|12844.1|12843.2|12847.7|12846.8|12849.2|12848.3|12843.7|12842.8|608
1583342700000|2020-03-04 17:25:00|12847.8|12846.9|12845.9|12845|12858|12857.1|12844.8|12843.9|778
1583343000000|2020-03-04 17:30:00|12846|12845.1|12843.1|12842.2|12851.1|12850.2|12843|12841.7|736
1583343300000|2020-03-04 17:35:00|12843|12842.1|12846|12845.1|12849.8|12848.5|12841.9|12840.4|623
1583343600000|2020-03-04 17:40:00|12845.9|12845|12840.1|12839.2|12849.4|12848.1|12839.7|12838.8|611
1583343900000|2020-03-04 17:45:00|12840.8|12839.9|12842.1|12841.2|12844.1|12843.2|12840.3|12839.4|505
1583344200000|2020-03-04 17:50:00|12842.2|12841.3|12842.7|12841.8|12843.1|12842.2|12839.9|12838.8|490
1583344500000|2020-03-04 17:55:00|12842.2|12841.3|12842.7|12841.8|12842.9|12842|12840.7|12839.8|402
1583344800000|2020-03-04 18:00:00|12842.6|12841.7|12846.7|12845.8|12847.6|12846.4|12842.5|12841.6|697
1583345100000|2020-03-04 18:05:00|12846.6|12845.7|12852.2|12851.3|12853.4|12852.2|12846.4|12845.1|447
1583345400000|2020-03-04 18:10:00|12852.1|12851.2|12851.8|12850.9|12852.2|12851.3|12849.3|12848.1|431
1583345700000|2020-03-04 18:15:00|12851.7|12850.8|12853.6|12852.7|12857|12856.1|12851.7|12850.8|554
1583346000000|2020-03-04 18:20:00|12853.7|12852.8|12855.4|12854.5|12860.4|12859.1|12852.7|12851.8|520
1583346300000|2020-03-04 18:25:00|12855.3|12854.4|12855.7|12854.8|12856.7|12855.8|12853.1|12852.2|498
1583346600000|2020-03-04 18:30:00|12855.8|12854.9|12860.5|12858.8|12860.6|12859.1|12855.7|12854.8|388
1583346900000|2020-03-04 18:35:00|12860.4|12858.7|12859|12858.1|12860.6|12858.9|12856.7|12855.8|448
1583347200000|2020-03-04 18:40:00|12859.1|12858.2|12863|12862.1|12863.1|12862.2|12857.8|12856.9|389
1583347500000|2020-03-04 18:45:00|12862.9|12862|12864.9|12864|12865.1|12864.2|12861.9|12861|309
1583347800000|2020-03-04 18:50:00|12864.8|12863.9|12868.7|12867.8|12870.4|12869.3|12864.1|12862.8|459
1583348100000|2020-03-04 18:55:00|12868.4|12867.5|12866.2|12864.5|12868.8|12867.6|12865.3|12864.3|430
1583348400000|2020-03-04 19:00:00|12865.8|12864.9|12868.6|12867.7|12869.6|12868.7|12865.8|12864.9|401
1583348700000|2020-03-04 19:05:00|12868.7|12867.8|12865.8|12864.9|12870.9|12870|12864.4|12863.2|350
1583349000000|2020-03-04 19:10:00|12865.9|12865|12868.9|12868|12869|12868.1|12865.6|12864.7|302
1583349300000|2020-03-04 19:15:00|12869|12868.1|12872|12871.1|12872.1|12871.2|12867.7|12866.8|372
1583349600000|2020-03-04 19:20:00|12871.9|12871|12867.8|12866.9|12872.6|12871.7|12867.7|12866.8|266
1583349900000|2020-03-04 19:25:00|12867.7|12866.8|12861.8|12860.9|12867.8|12866.9|12861.6|12860.7|377
1583350200000|2020-03-04 19:30:00|12861.7|12860.8|12869.9|12869|12870.2|12869.3|12861.7|12860.8|323
1583350500000|2020-03-04 19:35:00|12870|12869.1|12869.1|12868.2|12870.5|12869.2|12866.8|12865.9|431
1583350800000|2020-03-04 19:40:00|12869.9|12869|12869.8|12868.9|12870.9|12870|12867.2|12866.3|396
1583351100000|2020-03-04 19:45:00|12869.7|12868.8|12867.9|12867|12870.2|12869.3|12867.7|12866.8|379
1583351400000|2020-03-04 19:50:00|12868|12867.1|12868.7|12867.8|12871.2|12870.3|12865.3|12864.4|426
1583351700000|2020-03-04 19:55:00|12868.8|12867.9|12868|12867.1|12869.7|12868.8|12867.6|12866.7|422
1583352000000|2020-03-04 20:00:00|12867.7|12866.8|12866.7|12865.8|12868.2|12867.3|12866.5|12865.6|277
1583352300000|2020-03-04 20:05:00|12866.6|12865.7|12867.3|12866.4|12868.6|12867.7|12866.4|12865.5|229
1583352600000|2020-03-04 20:10:00|12867.4|12866.5|12869.3|12868.4|12869.5|12868.6|12867.1|12866.2|268
1583352900000|2020-03-04 20:15:00|12869.2|12868.3|12868.1|12867.2|12869.3|12868.4|12867.5|12866.6|153
1583353200000|2020-03-04 20:20:00|12868.2|12867.3|12869.2|12868.3|12869.5|12868.6|12867|12866.1|275
1583353500000|2020-03-04 20:25:00|12869.3|12868.4|12868.8|12867.9|12869.3|12868.4|12868.3|12867.4|211
1583353800000|2020-03-04 20:30:00|12868.9|12868|12865.9|12865|12868.9|12868|12865.8|12864.9|317
1583354100000|2020-03-04 20:35:00|12866|12865.1|12866.1|12865.2|12866.9|12866|12865.5|12864.6|207
1583354400000|2020-03-04 20:40:00|12866.2|12865.3|12866.7|12865.8|12867.1|12866.2|12865.8|12864.7|265
1583354700000|2020-03-04 20:45:00|12866.8|12865.9|12866.9|12866|12867.2|12866.2|12865.7|12864.7|306
1583355000000|2020-03-04 20:50:00|12866.7|12865.8|12868.6|12867.7|12870.1|12868.9|12865.7|12864.8|371
1583355300000|2020-03-04 20:55:00|12868.7|12867.8|12867.9|12867|12868.7|12867.8|12866.4|12865.5|398
1583355600000|2020-03-04 21:00:00|12868|12867.1|12866.8|12865.9|12868.6|12867.7|12866.6|12865.5|350
1583355900000|2020-03-04 21:05:00|12866.9|12866|12867.1|12866.2|12867.7|12866.5|12865.8|12864.6|248
1583356200000|2020-03-04 21:10:00|12867.3|12866.4|12866.8|12865.9|12868.2|12867|12865.7|12864.4|232
1583356500000|2020-03-04 21:15:00|12866.9|12866|12866|12865.1|12867.3|12866.2|12865|12863.7|230
1583356800000|2020-03-04 21:20:00|12866.1|12865.2|12865.5|12864.6|12866.4|12865.4|12864.5|12863.2|161
1583357100000|2020-03-04 21:25:00|12865.6|12864.7|12864.9|12864|12865.7|12864.8|12863.9|12862.7|156
1583357400000|2020-03-04 21:30:00|12865.3|12863.6|12867.3|12865.6|12867.4|12866.2|12865.3|12863.6|147
1583357700000|2020-03-04 21:35:00|12866.9|12866|12866|12865.1|12867.3|12866.2|12865.8|12864.5|107
1583358000000|2020-03-04 21:40:00|12866.1|12865.2|12868.4|12867.5|12868.9|12867.8|12866|12864.7|190
1583358300000|2020-03-04 21:45:00|12868.8|12867.1|12869.3|12867.6|12869.6|12868|12867.6|12866.3|231
1583358600000|2020-03-04 21:50:00|12869.4|12867.7|12870.6|12868.9|12870.8|12869.1|12869.2|12867.6|142
1583358900000|2020-03-04 21:55:00|12870.7|12869|12874.2|12869.9|12874.3|12872|12870.7|12868.9|366
1583359200000|2020-03-04 22:00:00|12873.9|12869.6|12872.6|12869.1|12874|12870|12872.6|12869.1|56
1583359500000|2020-03-04 22:05:00|12873.1|12868.9|12873.5|12868.8|12874|12870.4|12871.6|12867.9|171
1583359800000|2020-03-04 22:10:00|12873.4|12869|12872.5|12869.2|12874|12869.4|12872|12868.3|174
1583360100000|2020-03-04 22:15:00|12873|12869.4|12872.3|12868.5|12873.5|12869.7|12871.7|12868.1|175
1583360400000|2020-03-04 22:20:00|12872.2|12868.8|12873|12866.7|12874.2|12869.8|12870.9|12862.3|309
1583360700000|2020-03-04 22:25:00|12872.4|12866.6|12871.4|12865.5|12874.1|12869.5|12870|12863.1|300
1583361000000|2020-03-04 22:30:00|12871.2|12865.3|12869.8|12864.4|12872.8|12867.5|12868.5|12863.2|416
1583361300000|2020-03-04 22:35:00|12869.9|12864.5|12869.7|12865.2|12870.7|12865.5|12869.4|12864.2|523
1583361600000|2020-03-04 22:40:00|12869.5|12865|12869.1|12863.9|12870.2|12865.4|12868.9|12863|427
1583361900000|2020-03-04 22:45:00|12869.2|12864|12870.3|12864.1|12871.9|12865.1|12868.7|12863.3|485
1583362200000|2020-03-04 22:50:00|12870.1|12864|12870.6|12864.5|12871.7|12864.9|12869.9|12864|352
1583362500000|2020-03-04 22:55:00|12870.9|12865|12871.1|12862.8|12872|12865.9|12869.2|12861.1|584
1583362800000|2020-03-04 23:00:00|12871.6|12862.4|12869.7|12867.7|12874.3|12870.9|12869.5|12862.4|554
1583363100000|2020-03-04 23:05:00|12870|12867.9|12872.7|12870.7|12873.4|12871.1|12869.7|12867.6|314
1583363400000|2020-03-04 23:10:00|12872.8|12870.8|12872|12870.3|12873.5|12870.9|12871.8|12868.6|238
1583363700000|2020-03-04 23:15:00|12871.9|12870.2|12872.5|12870.7|12872.6|12870.9|12871.8|12870.1|197
1583364000000|2020-03-04 23:20:00|12872.4|12870.8|12870.5|12868.6|12873.8|12872.1|12868.9|12867.3|380
1583364300000|2020-03-04 23:25:00|12870.6|12868.8|12871.8|12870.1|12872.1|12870.4|12869.9|12868.2|270
1583364600000|2020-03-04 23:30:00|12871.9|12870.2|12871.5|12869.6|12873.8|12872.2|12870.7|12869|579
1583364900000|2020-03-04 23:35:00|12871.4|12869.7|12872.9|12871.2|12873.9|12871.9|12871.4|12869.7|421
1583365200000|2020-03-04 23:40:00|12873.1|12871.4|12873.5|12871.8|12873.8|12872.1|12872.8|12870.3|278
1583365500000|2020-03-04 23:45:00|12873.4|12871.7|12873.2|12871.5|12873.5|12871.8|12873|12870.6|200
1583365800000|2020-03-04 23:50:00|12873.1|12871.4|12873.2|12871.5|12873.6|12872.3|12872.8|12871.1|168
1583366100000|2020-03-04 23:55:00|12873|12871.3|12872.2|12870.5|12873.8|12872.5|12871.2|12869.5|230
1583366400000|2020-03-05 00:00:00|12872.5|12870.8|12872.9|12871.2|12874.1|12872.7|12871.3|12870|273
1583366700000|2020-03-05 00:05:00|12872.8|12871.1|12871.8|12870.9|12873.2|12871.9|12871.5|12870.3|193
1583367000000|2020-03-05 00:10:00|12871.7|12870.8|12871.5|12869.8|12872.3|12871.1|12870.8|12869.7|179
1583367300000|2020-03-05 00:15:00|12870.9|12870|12872.5|12871.6|12873|12871.7|12870.2|12868.8|174
1583367600000|2020-03-05 00:20:00|12872.6|12871.7|12873.6|12872.7|12874.1|12872.7|12871.7|12870.3|204
1583367900000|2020-03-05 00:25:00|12873.5|12872.6|12874.1|12872.4|12874.2|12872.7|12872.7|12871.5|133
1583368200000|2020-03-05 00:30:00|12874|12872.3|12875.1|12873.4|12875.6|12874.5|12872.7|12871.8|243
1583368500000|2020-03-05 00:35:00|12875|12873.3|12873.6|12872.7|12875.5|12874.6|12873.5|12872.3|256
1583368800000|2020-03-05 00:40:00|12873.5|12872.6|12873.6|12872.7|12875.3|12874|12871.9|12870.6|425
1583369100000|2020-03-05 00:45:00|12873.7|12872.8|12872.9|12871.2|12874|12872.8|12872.3|12871.1|147
1583369400000|2020-03-05 00:50:00|12872.8|12871.1|12870.7|12869|12873|12871.7|12869.6|12868.4|270
1583369700000|2020-03-05 00:55:00|12870.9|12869.2|12869.3|12867.6|12871.5|12869.9|12867.3|12866.1|365
1583370000000|2020-03-05 01:00:00|12869.4|12867.7|12865.6|12864.7|12870.2|12869|12865|12864|403
1583370300000|2020-03-05 01:05:00|12865.5|12864.6|12863.8|12862.1|12866|12864.8|12862.3|12860.9|269
1583370600000|2020-03-05 01:10:00|12863.9|12862.2|12862.8|12861.1|12865.4|12863.7|12862.3|12861|246
1583370900000|2020-03-05 01:15:00|12862.7|12861|12863.4|12862.5|12864.5|12863|12861.7|12860.1|345
1583371200000|2020-03-05 01:20:00|12863.5|12862.6|12865|12863.3|12865.2|12863.9|12863|12861.7|268
1583371500000|2020-03-05 01:25:00|12864.9|12863.2|12866.2|12864.5|12866.4|12865|12863.6|12862.2|423
1583371800000|2020-03-05 01:30:00|12865.8|12864.9|12866.9|12865.2|12867.7|12866.6|12864.5|12863.2|273
1583372100000|2020-03-05 01:35:00|12867.1|12865.4|12866.1|12865.2|12868.1|12867.2|12864.5|12863.2|235
1583372400000|2020-03-05 01:40:00|12865.5|12864.6|12865.2|12864.3|12866|12864.7|12864.3|12863.3|171
1583372700000|2020-03-05 01:45:00|12865.3|12864.4|12865.6|12864.7|12866.8|12865.6|12864.5|12863.6|168
1583373000000|2020-03-05 01:50:00|12865.5|12864.6|12865.8|12864.9|12867.3|12866.2|12864.4|12863.5|223
1583373300000|2020-03-05 01:55:00|12865.9|12865|12865.5|12864.6|12866.7|12865.6|12865.4|12864.5|111
1583373600000|2020-03-05 02:00:00|12865.6|12864.7|12866.5|12865.6|12867|12865.8|12864.5|12863.6|126
1583373900000|2020-03-05 02:05:00|12866.4|12865.5|12866.8|12865.1|12866.8|12865.9|12866.2|12865.1|91
1583374200000|2020-03-05 02:10:00|12866.3|12865.4|12866.4|12865.5|12867.5|12866.6|12866.3|12865.4|109
1583374500000|2020-03-05 02:15:00|12866.5|12865.6|12865.3|12864.4|12867.5|12866.6|12865.1|12864.2|183
1583374800000|2020-03-05 02:20:00|12865.2|12864.3|12865.6|12864.7|12866.3|12865.1|12864.2|12863.3|156
1583375100000|2020-03-05 02:25:00|12865.5|12864.6|12866.6|12865.7|12866.9|12865.8|12865.5|12864.6|132
1583375400000|2020-03-05 02:30:00|12866.5|12865.6|12867.4|12866.5|12867.9|12866.8|12866.3|12865.1|101
1583375700000|2020-03-05 02:35:00|12867.5|12866.6|12867.5|12866.6|12868.2|12867.3|12867.3|12866.2|140
1583376000000|2020-03-05 02:40:00|12867.6|12866.7|12869.6|12868.7|12869.6|12868.7|12867.3|12866.2|158
1583376300000|2020-03-05 02:45:00|12869.5|12868.6|12869.9|12869|12870|12869.1|12868.4|12867.5|179
1583376600000|2020-03-05 02:50:00|12869.7|12868.8|12869.5|12868.6|12870|12869.1|12869|12868.1|208
1583376900000|2020-03-05 02:55:00|12869.6|12868.7|12870.6|12869.7|12870.9|12870|12869.2|12868.3|282
1583377200000|2020-03-05 03:00:00|12870.7|12869.8|12872.4|12871.5|12873.4|12872.5|12870.5|12869.6|268
1583377500000|2020-03-05 03:05:00|12872.5|12871.6|12872.9|12871.2|12873.2|12871.9|12872|12871|128
1583377800000|2020-03-05 03:10:00|12872.4|12871.5|12872|12871.1|12873|12871.6|12871.3|12870.4|195
1583378100000|2020-03-05 03:15:00|12871.8|12870.9|12871.8|12870.9|12872.4|12871.1|12871.4|12870.5|92
1583378400000|2020-03-05 03:20:00|12871.9|12871|12870.7|12869.8|12872.1|12871.2|12870.4|12869.5|171
1583378700000|2020-03-05 03:25:00|12870.8|12869.9|12872.3|12871.4|12872.8|12871.5|12870.1|12869|293
1583379000000|2020-03-05 03:30:00|12872.2|12871.3|12872.3|12871.4|12873|12871.8|12871.6|12870.5|153
1583379300000|2020-03-05 03:35:00|12872.2|12871.3|12871.9|12871|12872.4|12871.3|12871.6|12870.4|108
1583379600000|2020-03-05 03:40:00|12871.8|12870.9|12871.8|12870.9|12872.4|12871.3|12871.4|12870.4|134
1583379900000|2020-03-05 03:45:00|12871.7|12870.8|12870.4|12869.5|12871.8|12870.9|12869.8|12868.9|178
1583380200000|2020-03-05 03:50:00|12870.5|12869.6|12870.4|12869.5|12871.4|12870.2|12870.1|12868.9|135
1583380500000|2020-03-05 03:55:00|12870.5|12869.6|12870.7|12869.8|12870.7|12869.8|12869.8|12868.6|133
1583380800000|2020-03-05 04:00:00|12870.6|12869.7|12869.4|12868.5|12871|12870.1|12869.3|12868.4|173
1583381100000|2020-03-05 04:05:00|12869.3|12868.4|12869.7|12868.8|12870.1|12869.2|12869|12868.1|176
1583381400000|2020-03-05 04:10:00|12869.8|12868.9|12870.6|12869.7|12870.9|12869.9|12869.5|12868.3|146
1583381700000|2020-03-05 04:15:00|12870.7|12869.8|12870.6|12869.7|12871.9|12871|12870.5|12869.3|113
1583382000000|2020-03-05 04:20:00|12870.7|12869.8|12874.5|12873.6|12874.8|12873.9|12870.7|12869.8|195
1583382300000|2020-03-05 04:25:00|12874.6|12873.7|12873.6|12872.7|12874.6|12873.7|12873.6|12872.7|176
1583382600000|2020-03-05 04:30:00|12873.7|12872.8|12872|12871.1|12873.8|12872.9|12871.5|12870.6|148
1583382900000|2020-03-05 04:35:00|12871.9|12871|12874.5|12873.6|12874.8|12873.9|12871.9|12871|157
1583383200000|2020-03-05 04:40:00|12874.4|12873.5|12873.6|12872.7|12874.4|12873.5|12872.7|12871.8|191
1583383500000|2020-03-05 04:45:00|12873.7|12872.8|12874.7|12873.8|12875.1|12874|12873.6|12872.7|111
1583383800000|2020-03-05 04:50:00|12874.8|12873.9|12874|12873.1|12874.8|12873.9|12873.3|12872.4|121
1583384100000|2020-03-05 04:55:00|12873.9|12873|12874|12873.1|12874.3|12873.4|12873.1|12872.2|107
1583384400000|2020-03-05 05:00:00|12873.9|12873|12875|12874.1|12875.4|12874.5|12873.9|12873|149
1583384700000|2020-03-05 05:05:00|12874.9|12874|12874.6|12873.7|12875.5|12874.6|12874.4|12873.4|160
1583385000000|2020-03-05 05:10:00|12874.5|12873.6|12878.5|12877.6|12879.8|12878.9|12874.2|12873.3|231
1583385300000|2020-03-05 05:15:00|12878.4|12877.5|12874.7|12873.8|12879|12877.7|12874.6|12873.3|299
1583385600000|2020-03-05 05:20:00|12874.6|12873.7|12873.1|12872.2|12874.7|12873.8|12872.5|12871.3|176
1583385900000|2020-03-05 05:25:00|12873.2|12872.3|12876.1|12874.4|12876.2|12874.8|12873|12872.1|245
1583386200000|2020-03-05 05:30:00|12876|12874.3|12874.8|12873.9|12876.3|12875|12874.5|12873.2|202
1583386500000|2020-03-05 05:35:00|12874.7|12873.8|12878|12877.1|12880.3|12879.1|12874.7|12873.8|274
1583386800000|2020-03-05 05:40:00|12878.5|12876.8|12872.5|12871.6|12878.5|12877.2|12872.2|12871.3|247
1583387100000|2020-03-05 05:45:00|12872.6|12871.7|12876.5|12874.8|12877.5|12876.2|12872.6|12871.7|281
1583387400000|2020-03-05 05:50:00|12876.4|12874.7|12876.1|12875.2|12876.6|12875.3|12875.6|12874.3|131
1583387700000|2020-03-05 05:55:00|12876|12875.1|12877.5|12876.6|12878.6|12877.7|12876|12874.7|126
1583388000000|2020-03-05 06:00:00|12877.6|12876.7|12879.1|12878.2|12879.3|12878.4|12877.5|12876.6|206
1583388300000|2020-03-05 06:05:00|12879.2|12878.3|12878.6|12877.7|12879.3|12878.4|12878.3|12877.4|152
1583388600000|2020-03-05 06:10:00|12878.7|12877.8|12875.7|12874.8|12879.7|12878.8|12875.5|12874.6|193
1583388900000|2020-03-05 06:15:00|12875.6|12874.7|12875.5|12874.6|12875.8|12874.9|12875.5|12874.6|101
1583389200000|2020-03-05 06:20:00|12875.6|12874.7|12874.8|12873.9|12877.5|12876.6|12873.4|12872.5|260
1583389500000|2020-03-05 06:25:00|12874.7|12873.8|12876.2|12875.3|12877.8|12876.6|12874.4|12873.5|141
1583389800000|2020-03-05 06:30:00|12876.1|12875.2|12874.9|12874|12876.2|12875.3|12873.7|12872.8|191
1583390100000|2020-03-05 06:35:00|12875|12874.1|12877.4|12876.5|12877.5|12876.6|12874.6|12873.7|142
1583390400000|2020-03-05 06:40:00|12877.3|12876.4|12880.1|12879.2|12880.9|12880|12877.3|12876.4|205
1583390700000|2020-03-05 06:45:00|12880.2|12879.3|12888.5|12887.6|12890.3|12888.9|12879.8|12878.9|549
1583391000000|2020-03-05 06:50:00|12888.4|12887.5|12879.7|12878|12888.5|12887.6|12879.4|12877.8|468
1583391300000|2020-03-05 06:55:00|12879.8|12878.1|12878.2|12876.5|12884.1|12883.1|12877.9|12876.3|327
1583391600000|2020-03-05 07:00:00|12878.1|12876.4|12881.5|12880.6|12882.6|12881.3|12876.3|12875|578
1583391900000|2020-03-05 07:05:00|12881.6|12880.7|12878.6|12877.7|12883.1|12882|12878.3|12877.4|459
1583392200000|2020-03-05 07:10:00|12878.9|12878|12880.2|12878.5|12883|12882.1|12876.9|12875.4|503
1583392500000|2020-03-05 07:15:00|12880.1|12878.4|12883.8|12882.9|12885.9|12884.9|12879.5|12878.1|429
1583392800000|2020-03-05 07:20:00|12884|12883.1|12877.5|12876.6|12884|12883.1|12877.1|12876|422
1583393100000|2020-03-05 07:25:00|12877.4|12876.5|12880.6|12878.9|12880.6|12879.6|12875.1|12874|408
1583393400000|2020-03-05 07:30:00|12880.5|12878.8|12877.6|12876.7|12880.6|12879.3|12871.8|12870.9|601
1583393700000|2020-03-05 07:35:00|12877.4|12876.5|12879.5|12878.6|12881.2|12880.3|12876.4|12875.5|525
1583394000000|2020-03-05 07:40:00|12879.4|12878.5|12883.8|12882.9|12885.3|12884.3|12876.9|12876|555
1583394300000|2020-03-05 07:45:00|12883.7|12882.8|12877.2|12876.3|12885.3|12884.1|12874.9|12874|495
1583394600000|2020-03-05 07:50:00|12877.1|12876.2|12875.7|12874.8|12878.4|12877.5|12873.8|12872.9|536
1583394900000|2020-03-05 07:55:00|12875.8|12874.9|12874.7|12873.8|12875.8|12874.9|12867.8|12866.9|605
1583395200000|2020-03-05 08:00:00|12875.2|12874.3|12880.8|12879.9|12881.3|12880.4|12869.6|12868.7|903
1583395500000|2020-03-05 08:05:00|12880.5|12879.6|12883.5|12882.6|12884|12883.1|12878.6|12877.7|669
1583395800000|2020-03-05 08:10:00|12883.6|12882.7|12885.8|12884.9|12886|12885.1|12881.8|12880.9|505
1583396100000|2020-03-05 08:15:00|12885.9|12885|12892.2|12891.3|12899.2|12898.3|12885.9|12885|836
1583396400000|2020-03-05 08:20:00|12892.4|12891.5|12901.6|12900.7|12902|12900.9|12891.4|12890.5|764
1583396700000|2020-03-05 08:25:00|12901.5|12900.6|12903.4|12902.5|12903.6|12902.7|12897.6|12896.7|762
1583397000000|2020-03-05 08:30:00|12903.1|12902.2|12895.8|12894.9|12903.2|12902.3|12894.2|12893.3|687
1583397300000|2020-03-05 08:35:00|12895.7|12894.8|12893.8|12892.9|12899.6|12898.7|12893.7|12892.8|564
1583397600000|2020-03-05 08:40:00|12893.9|12893|12891.8|12890.1|12894|12893.1|12889|12888.1|660
1583397900000|2020-03-05 08:45:00|12891.7|12890|12887.9|12887|12893.1|12892|12886.1|12885.2|644
1583398200000|2020-03-05 08:50:00|12888|12887.1|12895.8|12894.9|12898|12896.7|12887.6|12886.4|762
1583398500000|2020-03-05 08:55:00|12895.7|12894.8|12893.2|12892.3|12897.1|12896.2|12893.2|12892.1|753
1583398800000|2020-03-05 09:00:00|12893.3|12892.4|12902|12901.1|12903.3|12902.4|12892.9|12892|679
1583399100000|2020-03-05 09:05:00|12901.9|12901|12902.8|12901.9|12904.1|12903.2|12897.8|12896.9|681
1583399400000|2020-03-05 09:10:00|12902.7|12901.8|12896.3|12895.4|12904|12903.1|12894.8|12893.9|614
1583399700000|2020-03-05 09:15:00|12896.2|12895.3|12895.9|12895|12901.8|12900.9|12894.2|12893.3|553
1583400000000|2020-03-05 09:20:00|12895.8|12894.9|12904.9|12904|12906.3|12904.9|12895.7|12894.8|626
1583400300000|2020-03-05 09:25:00|12905.3|12903.6|12909|12908.1|12911.4|12910.5|12904.7|12903.2|687
1583400600000|2020-03-05 09:30:00|12908.9|12908|12910.9|12910|12913.4|12912.2|12907.8|12906.9|723
1583400900000|2020-03-05 09:35:00|12911|12910.1|12910.6|12909.7|12913.8|12912.5|12902.8|12901.9|776
1583401200000|2020-03-05 09:40:00|12911|12909.3|12911.3|12909.6|12916.8|12915.3|12910.5|12909.3|705
1583401500000|2020-03-05 09:45:00|12910.1|12909.2|12915.3|12914.4|12916.4|12914.7|12910.1|12909.2|659
1583401800000|2020-03-05 09:50:00|12915.4|12914.5|12922.7|12921.8|12923.5|12922.6|12914.5|12913.6|725
1583402100000|2020-03-05 09:55:00|12922.8|12921.9|12920|12919.1|12923.9|12923|12911.9|12911|1035
1583402400000|2020-03-05 10:00:00|12919.4|12918.5|12922.4|12921.5|12924.3|12923.4|12918.8|12917.9|814
1583402700000|2020-03-05 10:05:00|12922.5|12921.6|12928.4|12926.7|12930.3|12928.9|12919|12918|795
1583403000000|2020-03-05 10:10:00|12928.5|12926.8|12930|12929.1|12930.6|12929.7|12927.8|12926.3|613
1583403300000|2020-03-05 10:15:00|12929.9|12929|12926.7|12925.8|12930.7|12929.8|12925.5|12924.5|682
1583403600000|2020-03-05 10:20:00|12926.6|12925.7|12930.6|12929.7|12931.1|12930.1|12926.6|12925.7|457
1583403900000|2020-03-05 10:25:00|12930.7|12929.8|12926.2|12925.3|12931.5|12930.6|12923.2|12922.3|749
1583404200000|2020-03-05 10:30:00|12926.1|12925.2|12929.1|12927.4|12931.5|12930.3|12925.6|12924.7|778
1583404500000|2020-03-05 10:35:00|12929.2|12927.5|12920.5|12919.6|12930.1|12929.1|12920.5|12919.6|657
1583404800000|2020-03-05 10:40:00|12920.6|12919.7|12919.6|12918.7|12923.5|12922.6|12918.8|12917.9|588
1583405100000|2020-03-05 10:45:00|12920.3|12919.4|12919.4|12918.5|12921.8|12920.9|12918.6|12917.7|611
1583405400000|2020-03-05 10:50:00|12919.3|12918.4|12914.8|12913.9|12920.3|12919.4|12912.6|12911.4|767
1583405700000|2020-03-05 10:55:00|12914.7|12913.8|12916.5|12915.6|12922.4|12921.5|12910.3|12909.4|837
1583406000000|2020-03-05 11:00:00|12916.4|12915.5|12917|12916.1|12918.8|12917.8|12914.2|12913.3|711
1583406300000|2020-03-05 11:05:00|12916.9|12916|12912.3|12911.4|12918.2|12917.3|12911.7|12910.8|815
1583406600000|2020-03-05 11:10:00|12912.5|12911.6|12909.7|12908.8|12914.7|12913.8|12907.8|12906.7|718
1583406900000|2020-03-05 11:15:00|12909.6|12908.7|12908.5|12907.6|12912.5|12911.6|12904.9|12903.5|706
1583407200000|2020-03-05 11:20:00|12908.8|12907.9|12910.9|12910|12913.9|12913|12908.8|12907.9|616
1583407500000|2020-03-05 11:25:00|12910.7|12909.8|12903.3|12902.4|12913|12912.1|12902.5|12901.6|666
1583407800000|2020-03-05 11:30:00|12903.9|12903|12906.7|12905.8|12908.4|12907.5|12902.2|12901.3|670
1583408100000|2020-03-05 11:35:00|12906.6|12905.7|12909.5|12908.6|12910.5|12909.6|12902.4|12901.4|685
1583408400000|2020-03-05 11:40:00|12909.8|12908.9|12904.4|12903.5|12910.1|12909.2|12904.2|12903.3|693
1583408700000|2020-03-05 11:45:00|12904.3|12903.4|12910.7|12909.8|12910.9|12910|12902.7|12901.8|582
1583409000000|2020-03-05 11:50:00|12910.6|12909.7|12914.8|12913.9|12916|12915.1|12903.7|12902.8|777
1583409300000|2020-03-05 11:55:00|12915|12914.1|12922.8|12921.9|12923.8|12922.5|12914.7|12913.8|848
1583409600000|2020-03-05 12:00:00|12922.9|12922|12928.2|12927.3|12928.6|12927.4|12922.2|12920.7|741
1583409900000|2020-03-05 12:05:00|12928.1|12927.2|12930.7|12929.8|12937.5|12935.9|12927.6|12926.2|864
1583410200000|2020-03-05 12:10:00|12930.8|12929.9|12934.1|12933.2|12934.8|12933.4|12929.3|12927.7|770
1583410500000|2020-03-05 12:15:00|12934|12933.1|12931.3|12929.6|12937.3|12936|12928.6|12927.7|824
1583410800000|2020-03-05 12:20:00|12930.9|12930|12930.7|12929.8|12931.4|12930.1|12926.1|12924.6|874
1583411100000|2020-03-05 12:25:00|12930.6|12929.7|12907.1|12905.4|12930.7|12929.8|12906.3|12905.1|1111
1583411400000|2020-03-05 12:30:00|12906.9|12906|12911.7|12910|12913.9|12912.7|12905.6|12904.2|902
1583411700000|2020-03-05 12:35:00|12911.6|12909.9|12902.1|12900.4|12912.4|12911|12901.6|12900.2|731
1583412000000|2020-03-05 12:40:00|12902|12900.3|12904.8|12903.9|12909.5|12908.2|12900.6|12899.3|745
1583412300000|2020-03-05 12:45:00|12905.1|12904.2|12904|12903.1|12908.1|12907.2|12900.6|12899.7|670
1583412600000|2020-03-05 12:50:00|12903.9|12903|12910.6|12909.7|12912.7|12911.8|12902.9|12902|879
1583412900000|2020-03-05 12:55:00|12910.7|12909.8|12914|12913.1|12914|12913.1|12908.9|12908|708
1583413200000|2020-03-05 13:00:00|12914.1|12913.2|12910.1|12909.2|12915.9|12915|12910.1|12909.2|747
1583413500000|2020-03-05 13:05:00|12909.7|12908.8|12912.5|12911.6|12916.2|12915.3|12909.7|12908.8|620
1583413800000|2020-03-05 13:10:00|12912.6|12911.7|12907.8|12906.9|12912.6|12911.7|12907.7|12906.8|766
1583414100000|2020-03-05 13:15:00|12908.1|12907.2|12911.6|12910.7|12912|12911.1|12906.1|12905.2|704
1583414400000|2020-03-05 13:20:00|12911.9|12911|12910.4|12909.5|12913.6|12912.7|12907.7|12906.8|880
1583414700000|2020-03-05 13:25:00|12910.3|12909.4|12910.9|12908.6|12913.7|12912.4|12906.7|12905.8|738
1583415000000|2020-03-05 13:30:00|12911|12908.3|12920.2|12919.3|12920.8|12919.4|12907.4|12906.5|872
1583415300000|2020-03-05 13:35:00|12919.9|12919|12924.3|12923.4|12925.2|12924.3|12913|12912.1|1033
1583415600000|2020-03-05 13:40:00|12924.4|12923.5|12917.2|12916.3|12924.6|12923.6|12916|12915.1|1008
1583415900000|2020-03-05 13:45:00|12917.1|12916.2|12915.2|12914.3|12920.2|12919.3|12913.9|12912.8|899
1583416200000|2020-03-05 13:50:00|12915.1|12914.2|12918|12917.1|12918.6|12917.3|12909.9|12908.8|913
1583416500000|2020-03-05 13:55:00|12918.1|12917.2|12919.8|12918.9|12920.3|12919.4|12915.4|12914.2|815
1583416800000|2020-03-05 14:00:00|12919.7|12918.8|12919.3|12918.4|12921|12920.1|12916.2|12915.3|844
1583417100000|2020-03-05 14:05:00|12919.2|12918.3|12923.8|12922.9|12923.8|12922.9|12918.2|12917.3|802
1583417400000|2020-03-05 14:10:00|12923.7|12922.8|12921.7|12920.8|12926|12925.1|12918|12917.1|755
1583417700000|2020-03-05 14:15:00|12921.9|12921|12920.8|12919.9|12922.2|12921.3|12918.6|12917.7|569
1583418000000|2020-03-05 14:20:00|12920.9|12920|12917.5|12916.6|12921.5|12920.6|12916.4|12915.5|458
1583418300000|2020-03-05 14:25:00|12917.4|12916.5|12921.9|12921|12924.6|12923.6|12917.4|12916.5|681
1583418600000|2020-03-05 14:30:00|12922.3|12921.4|12921.7|12920.8|12923.6|12922.4|12918.6|12917.7|682
1583418900000|2020-03-05 14:35:00|12921.6|12920.7|12917.7|12916.8|12921.8|12920.9|12915.2|12914.3|675
1583419200000|2020-03-05 14:40:00|12917.8|12916.9|12915.5|12914.6|12919.9|12919|12913.7|12912.8|584
1583419500000|2020-03-05 14:45:00|12915.9|12915|12918.8|12917.9|12919|12918.1|12913.6|12912.7|528
1583419800000|2020-03-05 14:50:00|12919.4|12918.5|12915.5|12914.6|12921|12920.1|12915.4|12914.5|562
1583420100000|2020-03-05 14:55:00|12915.3|12914.4|12918.1|12915.9|12919.1|12917.6|12915.3|12914.4|398
1583420400000|2020-03-05 15:00:00|12918.3|12916.3|12918.7|12917.8|12919.9|12919|12914.4|12913.5|641
1583420700000|2020-03-05 15:05:00|12918.8|12917.9|12909.9|12909|12919|12918.1|12909.4|12908.5|533
1583421000000|2020-03-05 15:10:00|12910.1|12909.2|12906.8|12905.9|12911.9|12911|12905.7|12904.8|666
1583421300000|2020-03-05 15:15:00|12906.9|12906|12911.7|12910.8|12914.5|12913.6|12906.8|12905.9|614
1583421600000|2020-03-05 15:20:00|12911.8|12910.9|12912.7|12911.8|12915.3|12914.2|12909.2|12908.2|655
1583421900000|2020-03-05 15:25:00|12912.6|12911.7|12915.3|12914.4|12915.4|12914.4|12910.6|12909.7|537
1583422200000|2020-03-05 15:30:00|12915.1|12914.2|12913|12912.1|12915.5|12914.4|12909.4|12908.1|602
1583422500000|2020-03-05 15:35:00|12912.9|12912|12922|12921.1|12922.2|12921.3|12911.9|12911|561
1583422800000|2020-03-05 15:40:00|12922.1|12921.2|12926.4|12925.5|12926.7|12925.8|12920|12919.1|649
1583423100000|2020-03-05 15:45:00|12926.5|12925.6|12927.2|12926.3|12930.3|12929.4|12924.7|12923.8|627
1583423400000|2020-03-05 15:50:00|12927.1|12926.2|12934.2|12933.3|12934.3|12933.4|12927.1|12926.2|652
1583423700000|2020-03-05 15:55:00|12934.1|12933.2|12927.7|12926.8|12934.1|12933.2|12920.6|12919|884
1583424000000|2020-03-05 16:00:00|12927.9|12927|12924.9|12924|12927.9|12927|12919.1|12918.2|703
1583424300000|2020-03-05 16:05:00|12925|12924.1|12920.7|12919.8|12927.9|12927|12920.6|12919.7|633
1583424600000|2020-03-05 16:10:00|12920.8|12919.9|12929.5|12928.6|12931|12930.1|12918.3|12917.4|641
1583424900000|2020-03-05 16:15:00|12929.7|12928.8|12925.6|12924.7|12930.2|12929.1|12923.5|12922.5|544
1583425200000|2020-03-05 16:20:00|12925.5|12924.6|12926.1|12925.2|12926.6|12925.7|12920.5|12919.5|571
1583425500000|2020-03-05 16:25:00|12925.8|12924.9|12921.3|12920.4|12927|12926.1|12920.8|12919.9|481
1583425800000|2020-03-05 16:30:00|12921.2|12920.3|12920.8|12919.9|12922.9|12922|12919.5|12918.6|484
1583426100000|2020-03-05 16:35:00|12920.9|12920|12932|12931.1|12932|12931.1|12920.6|12919.7|490
1583426400000|2020-03-05 16:40:00|12932.1|12931.2|12931.9|12931|12933.7|12932.8|12927.5|12926.6|637
1583426700000|2020-03-05 16:45:00|12931.8|12930.9|12937.8|12936.9|12939|12938.1|12930.3|12929.4|664
1583427000000|2020-03-05 16:50:00|12937.9|12937|12946.2|12945.3|12946.8|12945.9|12937|12936.1|511
1583427300000|2020-03-05 16:55:00|12946.3|12945.4|12938.5|12937.6|12947.5|12946.6|12938.4|12937.5|591
1583427600000|2020-03-05 17:00:00|12938.4|12937.5|12940.6|12939.7|12941.8|12940.9|12937.3|12936.4|512
1583427900000|2020-03-05 17:05:00|12940.7|12939.8|12935.5|12934.6|12941.9|12941|12935.5|12934.6|611
1583428200000|2020-03-05 17:10:00|12935.6|12934.7|12938.7|12937.8|12940.9|12940|12930.8|12929.9|714
1583428500000|2020-03-05 17:15:00|12938.8|12937.9|12937.5|12936.6|12941.1|12940.2|12937.5|12936.6|578
1583428800000|2020-03-05 17:20:00|12937.4|12936.5|12942.3|12941.4|12942.9|12942|12935.4|12934.5|477
1583429100000|2020-03-05 17:25:00|12942.2|12941.3|12939.6|12938.7|12944.1|12943.2|12935.8|12934.9|691
1583429400000|2020-03-05 17:30:00|12939.5|12938.6|12943.5|12942.6|12944.2|12943.3|12938.4|12937.5|521
1583429700000|2020-03-05 17:35:00|12943.6|12942.7|12943.1|12942.2|12945.4|12944.5|12941.5|12940.6|523
1583430000000|2020-03-05 17:40:00|12943.2|12942.3|12945.2|12944.3|12946.4|12945.5|12941.6|12940.7|595
1583430300000|2020-03-05 17:45:00|12945.3|12944.4|12940.8|12939.9|12946.1|12945.2|12938.4|12937.3|626
1583430600000|2020-03-05 17:50:00|12940.7|12939.8|12941.8|12940.9|12944.7|12943.5|12937.7|12936.3|768
1583430900000|2020-03-05 17:55:00|12942|12941.1|12939.8|12938.9|12942.2|12941.3|12939.1|12938.2|592
1583431200000|2020-03-05 18:00:00|12939.9|12939|12938|12937.1|12942.1|12941.2|12937.8|12936.8|554
1583431500000|2020-03-05 18:05:00|12937.8|12936.9|12940.8|12939.9|12941.5|12940.6|12937.6|12936.5|453
1583431800000|2020-03-05 18:10:00|12940.9|12940|12938.6|12937.7|12942.3|12941.4|12938.4|12937.4|432
1583432100000|2020-03-05 18:15:00|12938.5|12937.6|12937|12936.1|12941.2|12940.3|12936.3|12935.4|565
1583432400000|2020-03-05 18:20:00|12936.9|12936|12939.8|12938.9|12940|12939.1|12936.4|12935.5|433
1583432700000|2020-03-05 18:25:00|12939.7|12938.8|12934.7|12933.8|12940.1|12939.2|12934.5|12933.2|495
1583433000000|2020-03-05 18:30:00|12934.6|12933.7|12933.8|12932.9|12936.2|12935.2|12932.4|12931.5|567
1583433300000|2020-03-05 18:35:00|12933.7|12932.8|12934|12933.1|12934.2|12933.2|12931.7|12930.8|425
1583433600000|2020-03-05 18:40:00|12934.2|12933.3|12935|12934.1|12937|12936.1|12934.2|12933.3|319
1583433900000|2020-03-05 18:45:00|12935.1|12934.2|12936|12935.1|12936.2|12935.3|12933.7|12932.8|351
1583434200000|2020-03-05 18:50:00|12936.1|12935.2|12938.8|12937.9|12939|12938.1|12935.6|12934.7|446
1583434500000|2020-03-05 18:55:00|12938.7|12937.8|12935.6|12934.7|12939.3|12938.4|12934.8|12933.9|448
1583434800000|2020-03-05 19:00:00|12935.5|12934.6|12938.9|12938|12939.3|12938.4|12935.4|12934.5|651
1583435100000|2020-03-05 19:05:00|12939|12938.1|12938.5|12937.6|12939.2|12938.1|12937.7|12936.8|446
1583435400000|2020-03-05 19:10:00|12938.6|12937.7|12935.5|12934.6|12938.9|12937.9|12935.4|12934.2|359
1583435700000|2020-03-05 19:15:00|12935.6|12934.7|12939.8|12938.9|12940|12939.1|12935.5|12934.6|305
1583436000000|2020-03-05 19:20:00|12939.9|12939|12943.7|12942.8|12944.3|12943.4|12939.2|12938.3|582
1583436300000|2020-03-05 19:25:00|12943.6|12942.7|12943.8|12942.9|12945.8|12944.9|12942.8|12941.9|558
1583436600000|2020-03-05 19:30:00|12943.9|12943|12940.9|12940|12944|12943.1|12940.3|12939.4|442
1583436900000|2020-03-05 19:35:00|12940.8|12939.9|12940|12939.1|12941|12940.1|12938.6|12937.7|365
1583437200000|2020-03-05 19:40:00|12939.9|12939|12944.8|12943.9|12944.8|12943.9|12938.9|12938|279
1583437500000|2020-03-05 19:45:00|12944.6|12943.7|12945.2|12944.3|12945.6|12944.7|12943.9|12943|298
1583437800000|2020-03-05 19:50:00|12945|12944.1|12947.7|12946.8|12948.2|12947.3|12943.9|12943|313
1583438100000|2020-03-05 19:55:00|12947.6|12946.7|12945|12944.1|12950|12949.1|12944.9|12944|440
1583438400000|2020-03-05 20:00:00|12945.1|12944.2|12942.1|12941.2|12946.2|12945.3|12941.7|12940.7|480
1583438700000|2020-03-05 20:05:00|12942|12941.1|12942.9|12942|12942.9|12942|12940.6|12939.7|428
1583439000000|2020-03-05 20:10:00|12943|12942.1|12943.7|12942.8|12945|12944.1|12940.6|12939.7|504
1583439300000|2020-03-05 20:15:00|12943.5|12942.6|12958.2|12957.3|12958.9|12958|12943.5|12942.6|567
1583439600000|2020-03-05 20:20:00|12958.1|12957.2|12952.9|12952|12959.2|12958.3|12951.6|12950.5|638
1583439900000|2020-03-05 20:25:00|12953.1|12952.2|12956|12955.1|12956.3|12955.4|12952.9|12952|381
1583440200000|2020-03-05 20:30:00|12956.1|12955.2|12964.9|12964|12965.5|12964.3|12953.8|12952.9|576
1583440500000|2020-03-05 20:35:00|12964.3|12963.4|12965.1|12964.2|12969.4|12968.2|12964.2|12963.3|544
1583440800000|2020-03-05 20:40:00|12965.2|12964.3|12963.9|12963|12967|12966.1|12963.8|12962.9|479
1583441100000|2020-03-05 20:45:00|12963.8|12962.9|12965.4|12964.5|12965.8|12964.9|12963.2|12962.3|395
1583441400000|2020-03-05 20:50:00|12965.3|12964.4|12962.3|12961.4|12965.5|12964.6|12961.1|12960.2|494
1583441700000|2020-03-05 20:55:00|12962.4|12961.5|12961.4|12960.5|12964|12963.1|12959.6|12958.7|513
1583442000000|2020-03-05 21:00:00|12961.5|12960.6|12965.1|12964.2|12965.2|12964.3|12959.8|12958.9|469
1583442300000|2020-03-05 21:05:00|12965|12964.1|12965|12964.1|12966.2|12965.3|12963.6|12962.7|308
1583442600000|2020-03-05 21:10:00|12964.9|12964|12960.9|12960|12965.8|12964.5|12960.7|12959.4|261
1583442900000|2020-03-05 21:15:00|12960.8|12959.9|12959.8|12958.9|12961.2|12960.3|12958.5|12957.5|343
1583443200000|2020-03-05 21:20:00|12959.7|12958.8|12960.8|12959.1|12963.4|12962.2|12958.6|12957.2|325
1583443500000|2020-03-05 21:25:00|12960.7|12959|12963.4|12961.7|12963.4|12962|12960.1|12958.7|307
1583443800000|2020-03-05 21:30:00|12963|12962.1|12961.4|12959.7|12963.6|12962.3|12960.9|12959.4|213
1583444100000|2020-03-05 21:35:00|12961.3|12959.6|12960.3|12959.4|12961.4|12959.7|12958.5|12957.1|203
1583444400000|2020-03-05 21:40:00|12960.2|12959.3|12962.1|12960.4|12963.8|12962.2|12959.7|12958.4|342
1583444700000|2020-03-05 21:45:00|12962.3|12960.6|12955.6|12953.6|12962.7|12961|12947.2|12944.5|621
1583445000000|2020-03-05 21:50:00|12955.9|12953.7|12961.2|12959.5|12961.6|12959.6|12954.9|12953.1|635
1583445300000|2020-03-05 21:55:00|12960.9|12959.4|12958.5|12948.5|12960.9|12959.4|12952.1|12948.3|609
1583445600000|2020-03-05 22:00:00|12959.3|12949.3|12962.4|12952.4|12963.3|12953.3|12955.7|12947.8|42
1583445900000|2020-03-05 22:05:00|12962.6|12952.6|12959.8|12949.8|12964|12954|12957.5|12947.5|213
1583446200000|2020-03-05 22:10:00|12959.9|12949.9|12957.1|12947.1|12962.8|12952.8|12955.4|12945.4|147
1583446500000|2020-03-05 22:15:00|12954.5|12944.5|12957|12947|12961.8|12951.8|12954.3|12944.3|193
1583446800000|2020-03-05 22:20:00|12957.2|12947.2|12961.3|12951.3|12963.7|12953.7|12956.2|12946.2|314
1583447100000|2020-03-05 22:25:00|12960.3|12950.3|12957.1|12947.1|12962.8|12952.8|12955.3|12945.3|300
1583447400000|2020-03-05 22:30:00|12958.7|12948.7|12959.9|12949.9|12961.5|12951.5|12954.8|12944.8|389
1583447700000|2020-03-05 22:35:00|12960.9|12950.9|12956.1|12946.1|12961|12951|12953.2|12943.2|380
1583448000000|2020-03-05 22:40:00|12956|12946|12956.4|12946.4|12959.8|12949.8|12952.7|12942.7|308
1583448300000|2020-03-05 22:45:00|12956.6|12946.6|12956.4|12946.4|12958.7|12948.7|12953.1|12943.1|391
1583448600000|2020-03-05 22:50:00|12956.2|12946.2|12957.8|12947.8|12958.5|12948.5|12952.9|12942.9|349
1583448900000|2020-03-05 22:55:00|12957.9|12947.9|12956.3|12946.3|12958.6|12948.6|12954.6|12944.6|457
1583449200000|2020-03-05 23:00:00|12956.1|12946.1|12958|12948|12961.2|12952.1|12954|12944|990
1583449500000|2020-03-05 23:05:00|12958.1|12948.1|12955.4|12953.1|12958.6|12953.5|12953.4|12945|821
1583449800000|2020-03-05 23:10:00|12955.3|12953.2|12954.9|12953.2|12957.1|12954.9|12953.7|12950.7|287
1583450100000|2020-03-05 23:15:00|12955.1|12953.1|12953.5|12951.8|12955.7|12953.1|12952.6|12950.8|400
1583450400000|2020-03-05 23:20:00|12953.4|12951.6|12954.2|12952.5|12955.5|12953.8|12952.9|12951.2|287
1583450700000|2020-03-05 23:25:00|12954.1|12952.4|12952.9|12951.2|12954.9|12953.1|12952.5|12950.8|277
1583451000000|2020-03-05 23:30:00|12953|12951.1|12951.7|12950|12953.6|12951.9|12951|12949.2|394
1583451300000|2020-03-05 23:35:00|12951.6|12949.9|12953|12951.2|12953.4|12951.7|12950.8|12949|357
1583451600000|2020-03-05 23:40:00|12953.1|12951.3|12954.5|12952.8|12954.6|12952.9|12952.8|12951|308
1583451900000|2020-03-05 23:45:00|12954.4|12952.7|12953|12951.3|12955.5|12953.6|12952.7|12951|268
1583452200000|2020-03-05 23:50:00|12953.1|12951.4|12950.3|12948.6|12953.1|12951.4|12950.3|12948.6|255
1583452500000|2020-03-05 23:55:00|12950.4|12948.7|12950.3|12948.6|12953.3|12951.6|12949.9|12948.4|241
1583366400000|2020-03-05 00:00:00|12872.5|12870.8|12872.9|12871.2|12874.1|12872.7|12871.3|12870|273
1583366700000|2020-03-05 00:05:00|12872.8|12871.1|12871.8|12870.9|12873.2|12871.9|12871.5|12870.3|193
1583367000000|2020-03-05 00:10:00|12871.7|12870.8|12871.5|12869.8|12872.3|12871.1|12870.8|12869.7|179
1583367300000|2020-03-05 00:15:00|12870.9|12870|12872.5|12871.6|12873|12871.7|12870.2|12868.8|174
1583367600000|2020-03-05 00:20:00|12872.6|12871.7|12873.6|12872.7|12874.1|12872.7|12871.7|12870.3|204
1583367900000|2020-03-05 00:25:00|12873.5|12872.6|12874.1|12872.4|12874.2|12872.7|12872.7|12871.5|133
1583368200000|2020-03-05 00:30:00|12874|12872.3|12875.1|12873.4|12875.6|12874.5|12872.7|12871.8|243
1583368500000|2020-03-05 00:35:00|12875|12873.3|12873.6|12872.7|12875.5|12874.6|12873.5|12872.3|256
1583368800000|2020-03-05 00:40:00|12873.5|12872.6|12873.6|12872.7|12875.3|12874|12871.9|12870.6|425
1583369100000|2020-03-05 00:45:00|12873.7|12872.8|12872.9|12871.2|12874|12872.8|12872.3|12871.1|147
1583369400000|2020-03-05 00:50:00|12872.8|12871.1|12870.7|12869|12873|12871.7|12869.6|12868.4|270
1583369700000|2020-03-05 00:55:00|12870.9|12869.2|12869.3|12867.6|12871.5|12869.9|12867.3|12866.1|365
1583370000000|2020-03-05 01:00:00|12869.4|12867.7|12865.6|12864.7|12870.2|12869|12865|12864|403
1583370300000|2020-03-05 01:05:00|12865.5|12864.6|12863.8|12862.1|12866|12864.8|12862.3|12860.9|269
1583370600000|2020-03-05 01:10:00|12863.9|12862.2|12862.8|12861.1|12865.4|12863.7|12862.3|12861|246
1583370900000|2020-03-05 01:15:00|12862.7|12861|12863.4|12862.5|12864.5|12863|12861.7|12860.1|345
1583371200000|2020-03-05 01:20:00|12863.5|12862.6|12865|12863.3|12865.2|12863.9|12863|12861.7|268
1583371500000|2020-03-05 01:25:00|12864.9|12863.2|12866.2|12864.5|12866.4|12865|12863.6|12862.2|423
1583371800000|2020-03-05 01:30:00|12865.8|12864.9|12866.9|12865.2|12867.7|12866.6|12864.5|12863.2|273
1583372100000|2020-03-05 01:35:00|12867.1|12865.4|12866.1|12865.2|12868.1|12867.2|12864.5|12863.2|235
1583372400000|2020-03-05 01:40:00|12865.5|12864.6|12865.2|12864.3|12866|12864.7|12864.3|12863.3|171
1583372700000|2020-03-05 01:45:00|12865.3|12864.4|12865.6|12864.7|12866.8|12865.6|12864.5|12863.6|168
1583373000000|2020-03-05 01:50:00|12865.5|12864.6|12865.8|12864.9|12867.3|12866.2|12864.4|12863.5|223
1583373300000|2020-03-05 01:55:00|12865.9|12865|12865.5|12864.6|12866.7|12865.6|12865.4|12864.5|111
1583373600000|2020-03-05 02:00:00|12865.6|12864.7|12866.5|12865.6|12867|12865.8|12864.5|12863.6|126
1583373900000|2020-03-05 02:05:00|12866.4|12865.5|12866.8|12865.1|12866.8|12865.9|12866.2|12865.1|91
1583374200000|2020-03-05 02:10:00|12866.3|12865.4|12866.4|12865.5|12867.5|12866.6|12866.3|12865.4|109
1583374500000|2020-03-05 02:15:00|12866.5|12865.6|12865.3|12864.4|12867.5|12866.6|12865.1|12864.2|183
1583374800000|2020-03-05 02:20:00|12865.2|12864.3|12865.6|12864.7|12866.3|12865.1|12864.2|12863.3|156
1583375100000|2020-03-05 02:25:00|12865.5|12864.6|12866.6|12865.7|12866.9|12865.8|12865.5|12864.6|132
1583375400000|2020-03-05 02:30:00|12866.5|12865.6|12867.4|12866.5|12867.9|12866.8|12866.3|12865.1|101
1583375700000|2020-03-05 02:35:00|12867.5|12866.6|12867.5|12866.6|12868.2|12867.3|12867.3|12866.2|140
1583376000000|2020-03-05 02:40:00|12867.6|12866.7|12869.6|12868.7|12869.6|12868.7|12867.3|12866.2|158
1583376300000|2020-03-05 02:45:00|12869.5|12868.6|12869.9|12869|12870|12869.1|12868.4|12867.5|179
1583376600000|2020-03-05 02:50:00|12869.7|12868.8|12869.5|12868.6|12870|12869.1|12869|12868.1|208
1583376900000|2020-03-05 02:55:00|12869.6|12868.7|12870.6|12869.7|12870.9|12870|12869.2|12868.3|282
1583377200000|2020-03-05 03:00:00|12870.7|12869.8|12872.4|12871.5|12873.4|12872.5|12870.5|12869.6|268
1583377500000|2020-03-05 03:05:00|12872.5|12871.6|12872.9|12871.2|12873.2|12871.9|12872|12871|128
1583377800000|2020-03-05 03:10:00|12872.4|12871.5|12872|12871.1|12873|12871.6|12871.3|12870.4|195
1583378100000|2020-03-05 03:15:00|12871.8|12870.9|12871.8|12870.9|12872.4|12871.1|12871.4|12870.5|92
1583378400000|2020-03-05 03:20:00|12871.9|12871|12870.7|12869.8|12872.1|12871.2|12870.4|12869.5|171
1583378700000|2020-03-05 03:25:00|12870.8|12869.9|12872.3|12871.4|12872.8|12871.5|12870.1|12869|293
1583379000000|2020-03-05 03:30:00|12872.2|12871.3|12872.3|12871.4|12873|12871.8|12871.6|12870.5|153
1583379300000|2020-03-05 03:35:00|12872.2|12871.3|12871.9|12871|12872.4|12871.3|12871.6|12870.4|108
1583379600000|2020-03-05 03:40:00|12871.8|12870.9|12871.8|12870.9|12872.4|12871.3|12871.4|12870.4|134
1583379900000|2020-03-05 03:45:00|12871.7|12870.8|12870.4|12869.5|12871.8|12870.9|12869.8|12868.9|178
1583380200000|2020-03-05 03:50:00|12870.5|12869.6|12870.4|12869.5|12871.4|12870.2|12870.1|12868.9|135
1583380500000|2020-03-05 03:55:00|12870.5|12869.6|12870.7|12869.8|12870.7|12869.8|12869.8|12868.6|133
1583380800000|2020-03-05 04:00:00|12870.6|12869.7|12869.4|12868.5|12871|12870.1|12869.3|12868.4|173
1583381100000|2020-03-05 04:05:00|12869.3|12868.4|12869.7|12868.8|12870.1|12869.2|12869|12868.1|176
1583381400000|2020-03-05 04:10:00|12869.8|12868.9|12870.6|12869.7|12870.9|12869.9|12869.5|12868.3|146
1583381700000|2020-03-05 04:15:00|12870.7|12869.8|12870.6|12869.7|12871.9|12871|12870.5|12869.3|113
1583382000000|2020-03-05 04:20:00|12870.7|12869.8|12874.5|12873.6|12874.8|12873.9|12870.7|12869.8|195
1583382300000|2020-03-05 04:25:00|12874.6|12873.7|12873.6|12872.7|12874.6|12873.7|12873.6|12872.7|176
1583382600000|2020-03-05 04:30:00|12873.7|12872.8|12872|12871.1|12873.8|12872.9|12871.5|12870.6|148
1583382900000|2020-03-05 04:35:00|12871.9|12871|12874.5|12873.6|12874.8|12873.9|12871.9|12871|157
1583383200000|2020-03-05 04:40:00|12874.4|12873.5|12873.6|12872.7|12874.4|12873.5|12872.7|12871.8|191
1583383500000|2020-03-05 04:45:00|12873.7|12872.8|12874.7|12873.8|12875.1|12874|12873.6|12872.7|111
1583383800000|2020-03-05 04:50:00|12874.8|12873.9|12874|12873.1|12874.8|12873.9|12873.3|12872.4|121
1583384100000|2020-03-05 04:55:00|12873.9|12873|12874|12873.1|12874.3|12873.4|12873.1|12872.2|107
1583384400000|2020-03-05 05:00:00|12873.9|12873|12875|12874.1|12875.4|12874.5|12873.9|12873|149
1583384700000|2020-03-05 05:05:00|12874.9|12874|12874.6|12873.7|12875.5|12874.6|12874.4|12873.4|160
1583385000000|2020-03-05 05:10:00|12874.5|12873.6|12878.5|12877.6|12879.8|12878.9|12874.2|12873.3|231
1583385300000|2020-03-05 05:15:00|12878.4|12877.5|12874.7|12873.8|12879|12877.7|12874.6|12873.3|299
1583385600000|2020-03-05 05:20:00|12874.6|12873.7|12873.1|12872.2|12874.7|12873.8|12872.5|12871.3|176
1583385900000|2020-03-05 05:25:00|12873.2|12872.3|12876.1|12874.4|12876.2|12874.8|12873|12872.1|245
1583386200000|2020-03-05 05:30:00|12876|12874.3|12874.8|12873.9|12876.3|12875|12874.5|12873.2|202
1583386500000|2020-03-05 05:35:00|12874.7|12873.8|12878|12877.1|12880.3|12879.1|12874.7|12873.8|274
1583386800000|2020-03-05 05:40:00|12878.5|12876.8|12872.5|12871.6|12878.5|12877.2|12872.2|12871.3|247
1583387100000|2020-03-05 05:45:00|12872.6|12871.7|12876.5|12874.8|12877.5|12876.2|12872.6|12871.7|281
1583387400000|2020-03-05 05:50:00|12876.4|12874.7|12876.1|12875.2|12876.6|12875.3|12875.6|12874.3|131
1583387700000|2020-03-05 05:55:00|12876|12875.1|12877.5|12876.6|12878.6|12877.7|12876|12874.7|126
1583388000000|2020-03-05 06:00:00|12877.6|12876.7|12879.1|12878.2|12879.3|12878.4|12877.5|12876.6|206
1583388300000|2020-03-05 06:05:00|12879.2|12878.3|12878.6|12877.7|12879.3|12878.4|12878.3|12877.4|152
1583388600000|2020-03-05 06:10:00|12878.7|12877.8|12875.7|12874.8|12879.7|12878.8|12875.5|12874.6|193
1583388900000|2020-03-05 06:15:00|12875.6|12874.7|12875.5|12874.6|12875.8|12874.9|12875.5|12874.6|101
1583389200000|2020-03-05 06:20:00|12875.6|12874.7|12874.8|12873.9|12877.5|12876.6|12873.4|12872.5|260
1583389500000|2020-03-05 06:25:00|12874.7|12873.8|12876.2|12875.3|12877.8|12876.6|12874.4|12873.5|141
1583389800000|2020-03-05 06:30:00|12876.1|12875.2|12874.9|12874|12876.2|12875.3|12873.7|12872.8|191
1583390100000|2020-03-05 06:35:00|12875|12874.1|12877.4|12876.5|12877.5|12876.6|12874.6|12873.7|142
1583390400000|2020-03-05 06:40:00|12877.3|12876.4|12880.1|12879.2|12880.9|12880|12877.3|12876.4|205
1583390700000|2020-03-05 06:45:00|12880.2|12879.3|12888.5|12887.6|12890.3|12888.9|12879.8|12878.9|549
1583391000000|2020-03-05 06:50:00|12888.4|12887.5|12879.7|12878|12888.5|12887.6|12879.4|12877.8|468
1583391300000|2020-03-05 06:55:00|12879.8|12878.1|12878.2|12876.5|12884.1|12883.1|12877.9|12876.3|327
1583391600000|2020-03-05 07:00:00|12878.1|12876.4|12881.5|12880.6|12882.6|12881.3|12876.3|12875|578
1583391900000|2020-03-05 07:05:00|12881.6|12880.7|12878.6|12877.7|12883.1|12882|12878.3|12877.4|459
1583392200000|2020-03-05 07:10:00|12878.9|12878|12880.2|12878.5|12883|12882.1|12876.9|12875.4|503
1583392500000|2020-03-05 07:15:00|12880.1|12878.4|12883.8|12882.9|12885.9|12884.9|12879.5|12878.1|429
1583392800000|2020-03-05 07:20:00|12884|12883.1|12877.5|12876.6|12884|12883.1|12877.1|12876|422
1583393100000|2020-03-05 07:25:00|12877.4|12876.5|12880.6|12878.9|12880.6|12879.6|12875.1|12874|408
1583393400000|2020-03-05 07:30:00|12880.5|12878.8|12877.6|12876.7|12880.6|12879.3|12871.8|12870.9|601
1583393700000|2020-03-05 07:35:00|12877.4|12876.5|12879.5|12878.6|12881.2|12880.3|12876.4|12875.5|525
1583394000000|2020-03-05 07:40:00|12879.4|12878.5|12883.8|12882.9|12885.3|12884.3|12876.9|12876|555
1583394300000|2020-03-05 07:45:00|12883.7|12882.8|12877.2|12876.3|12885.3|12884.1|12874.9|12874|495
1583394600000|2020-03-05 07:50:00|12877.1|12876.2|12875.7|12874.8|12878.4|12877.5|12873.8|12872.9|536
1583394900000|2020-03-05 07:55:00|12875.8|12874.9|12874.7|12873.8|12875.8|12874.9|12867.8|12866.9|605
1583395200000|2020-03-05 08:00:00|12875.2|12874.3|12880.8|12879.9|12881.3|12880.4|12869.6|12868.7|903
1583395500000|2020-03-05 08:05:00|12880.5|12879.6|12883.5|12882.6|12884|12883.1|12878.6|12877.7|669
1583395800000|2020-03-05 08:10:00|12883.6|12882.7|12885.8|12884.9|12886|12885.1|12881.8|12880.9|505
1583396100000|2020-03-05 08:15:00|12885.9|12885|12892.2|12891.3|12899.2|12898.3|12885.9|12885|836
1583396400000|2020-03-05 08:20:00|12892.4|12891.5|12901.6|12900.7|12902|12900.9|12891.4|12890.5|764
1583396700000|2020-03-05 08:25:00|12901.5|12900.6|12903.4|12902.5|12903.6|12902.7|12897.6|12896.7|762
1583397000000|2020-03-05 08:30:00|12903.1|12902.2|12895.8|12894.9|12903.2|12902.3|12894.2|12893.3|687
1583397300000|2020-03-05 08:35:00|12895.7|12894.8|12893.8|12892.9|12899.6|12898.7|12893.7|12892.8|564
1583397600000|2020-03-05 08:40:00|12893.9|12893|12891.8|12890.1|12894|12893.1|12889|12888.1|660
1583397900000|2020-03-05 08:45:00|12891.7|12890|12887.9|12887|12893.1|12892|12886.1|12885.2|644
1583398200000|2020-03-05 08:50:00|12888|12887.1|12895.8|12894.9|12898|12896.7|12887.6|12886.4|762
1583398500000|2020-03-05 08:55:00|12895.7|12894.8|12893.2|12892.3|12897.1|12896.2|12893.2|12892.1|753
1583398800000|2020-03-05 09:00:00|12893.3|12892.4|12902|12901.1|12903.3|12902.4|12892.9|12892|679
1583399100000|2020-03-05 09:05:00|12901.9|12901|12902.8|12901.9|12904.1|12903.2|12897.8|12896.9|681
1583399400000|2020-03-05 09:10:00|12902.7|12901.8|12896.3|12895.4|12904|12903.1|12894.8|12893.9|614
1583399700000|2020-03-05 09:15:00|12896.2|12895.3|12895.9|12895|12901.8|12900.9|12894.2|12893.3|553
1583400000000|2020-03-05 09:20:00|12895.8|12894.9|12904.9|12904|12906.3|12904.9|12895.7|12894.8|626
1583400300000|2020-03-05 09:25:00|12905.3|12903.6|12909|12908.1|12911.4|12910.5|12904.7|12903.2|687
1583400600000|2020-03-05 09:30:00|12908.9|12908|12910.9|12910|12913.4|12912.2|12907.8|12906.9|723
1583400900000|2020-03-05 09:35:00|12911|12910.1|12910.6|12909.7|12913.8|12912.5|12902.8|12901.9|776
1583401200000|2020-03-05 09:40:00|12911|12909.3|12911.3|12909.6|12916.8|12915.3|12910.5|12909.3|705
1583401500000|2020-03-05 09:45:00|12910.1|12909.2|12915.3|12914.4|12916.4|12914.7|12910.1|12909.2|659
1583401800000|2020-03-05 09:50:00|12915.4|12914.5|12922.7|12921.8|12923.5|12922.6|12914.5|12913.6|725
1583402100000|2020-03-05 09:55:00|12922.8|12921.9|12920|12919.1|12923.9|12923|12911.9|12911|1035
1583402400000|2020-03-05 10:00:00|12919.4|12918.5|12922.4|12921.5|12924.3|12923.4|12918.8|12917.9|814
1583402700000|2020-03-05 10:05:00|12922.5|12921.6|12928.4|12926.7|12930.3|12928.9|12919|12918|795
1583403000000|2020-03-05 10:10:00|12928.5|12926.8|12930|12929.1|12930.6|12929.7|12927.8|12926.3|613
1583403300000|2020-03-05 10:15:00|12929.9|12929|12926.7|12925.8|12930.7|12929.8|12925.5|12924.5|682
1583403600000|2020-03-05 10:20:00|12926.6|12925.7|12930.6|12929.7|12931.1|12930.1|12926.6|12925.7|457
1583403900000|2020-03-05 10:25:00|12930.7|12929.8|12926.2|12925.3|12931.5|12930.6|12923.2|12922.3|749
1583404200000|2020-03-05 10:30:00|12926.1|12925.2|12929.1|12927.4|12931.5|12930.3|12925.6|12924.7|778
1583404500000|2020-03-05 10:35:00|12929.2|12927.5|12920.5|12919.6|12930.1|12929.1|12920.5|12919.6|657
1583404800000|2020-03-05 10:40:00|12920.6|12919.7|12919.6|12918.7|12923.5|12922.6|12918.8|12917.9|588
1583405100000|2020-03-05 10:45:00|12920.3|12919.4|12919.4|12918.5|12921.8|12920.9|12918.6|12917.7|611
1583405400000|2020-03-05 10:50:00|12919.3|12918.4|12914.8|12913.9|12920.3|12919.4|12912.6|12911.4|767
1583405700000|2020-03-05 10:55:00|12914.7|12913.8|12916.5|12915.6|12922.4|12921.5|12910.3|12909.4|837
1583406000000|2020-03-05 11:00:00|12916.4|12915.5|12917|12916.1|12918.8|12917.8|12914.2|12913.3|711
1583406300000|2020-03-05 11:05:00|12916.9|12916|12912.3|12911.4|12918.2|12917.3|12911.7|12910.8|815
1583406600000|2020-03-05 11:10:00|12912.5|12911.6|12909.7|12908.8|12914.7|12913.8|12907.8|12906.7|718
1583406900000|2020-03-05 11:15:00|12909.6|12908.7|12908.5|12907.6|12912.5|12911.6|12904.9|12903.5|706
1583407200000|2020-03-05 11:20:00|12908.8|12907.9|12910.9|12910|12913.9|12913|12908.8|12907.9|616
1583407500000|2020-03-05 11:25:00|12910.7|12909.8|12903.3|12902.4|12913|12912.1|12902.5|12901.6|666
1583407800000|2020-03-05 11:30:00|12903.9|12903|12906.7|12905.8|12908.4|12907.5|12902.2|12901.3|670
1583408100000|2020-03-05 11:35:00|12906.6|12905.7|12909.5|12908.6|12910.5|12909.6|12902.4|12901.4|685
1583408400000|2020-03-05 11:40:00|12909.8|12908.9|12904.4|12903.5|12910.1|12909.2|12904.2|12903.3|693
1583408700000|2020-03-05 11:45:00|12904.3|12903.4|12910.7|12909.8|12910.9|12910|12902.7|12901.8|582
1583409000000|2020-03-05 11:50:00|12910.6|12909.7|12914.8|12913.9|12916|12915.1|12903.7|12902.8|777
1583409300000|2020-03-05 11:55:00|12915|12914.1|12922.8|12921.9|12923.8|12922.5|12914.7|12913.8|848
1583409600000|2020-03-05 12:00:00|12922.9|12922|12928.2|12927.3|12928.6|12927.4|12922.2|12920.7|741
1583409900000|2020-03-05 12:05:00|12928.1|12927.2|12930.7|12929.8|12937.5|12935.9|12927.6|12926.2|864
1583410200000|2020-03-05 12:10:00|12930.8|12929.9|12934.1|12933.2|12934.8|12933.4|12929.3|12927.7|770
1583410500000|2020-03-05 12:15:00|12934|12933.1|12931.3|12929.6|12937.3|12936|12928.6|12927.7|824
1583410800000|2020-03-05 12:20:00|12930.9|12930|12930.7|12929.8|12931.4|12930.1|12926.1|12924.6|874
1583411100000|2020-03-05 12:25:00|12930.6|12929.7|12907.1|12905.4|12930.7|12929.8|12906.3|12905.1|1111
1583411400000|2020-03-05 12:30:00|12906.9|12906|12911.7|12910|12913.9|12912.7|12905.6|12904.2|902
1583411700000|2020-03-05 12:35:00|12911.6|12909.9|12902.1|12900.4|12912.4|12911|12901.6|12900.2|731
1583412000000|2020-03-05 12:40:00|12902|12900.3|12904.8|12903.9|12909.5|12908.2|12900.6|12899.3|745
1583412300000|2020-03-05 12:45:00|12905.1|12904.2|12904|12903.1|12908.1|12907.2|12900.6|12899.7|670
1583412600000|2020-03-05 12:50:00|12903.9|12903|12910.6|12909.7|12912.7|12911.8|12902.9|12902|879
1583412900000|2020-03-05 12:55:00|12910.7|12909.8|12914|12913.1|12914|12913.1|12908.9|12908|708
1583413200000|2020-03-05 13:00:00|12914.1|12913.2|12910.1|12909.2|12915.9|12915|12910.1|12909.2|747
1583413500000|2020-03-05 13:05:00|12909.7|12908.8|12912.5|12911.6|12916.2|12915.3|12909.7|12908.8|620
1583413800000|2020-03-05 13:10:00|12912.6|12911.7|12907.8|12906.9|12912.6|12911.7|12907.7|12906.8|766
1583414100000|2020-03-05 13:15:00|12908.1|12907.2|12911.6|12910.7|12912|12911.1|12906.1|12905.2|704
1583414400000|2020-03-05 13:20:00|12911.9|12911|12910.4|12909.5|12913.6|12912.7|12907.7|12906.8|880
1583414700000|2020-03-05 13:25:00|12910.3|12909.4|12910.9|12908.6|12913.7|12912.4|12906.7|12905.8|738
1583415000000|2020-03-05 13:30:00|12911|12908.3|12920.2|12919.3|12920.8|12919.4|12907.4|12906.5|872
1583415300000|2020-03-05 13:35:00|12919.9|12919|12924.3|12923.4|12925.2|12924.3|12913|12912.1|1033
1583415600000|2020-03-05 13:40:00|12924.4|12923.5|12917.2|12916.3|12924.6|12923.6|12916|12915.1|1008
1583415900000|2020-03-05 13:45:00|12917.1|12916.2|12915.2|12914.3|12920.2|12919.3|12913.9|12912.8|899
1583416200000|2020-03-05 13:50:00|12915.1|12914.2|12918|12917.1|12918.6|12917.3|12909.9|12908.8|913
1583416500000|2020-03-05 13:55:00|12918.1|12917.2|12919.8|12918.9|12920.3|12919.4|12915.4|12914.2|815
1583416800000|2020-03-05 14:00:00|12919.7|12918.8|12919.3|12918.4|12921|12920.1|12916.2|12915.3|844
1583417100000|2020-03-05 14:05:00|12919.2|12918.3|12923.8|12922.9|12923.8|12922.9|12918.2|12917.3|802
1583417400000|2020-03-05 14:10:00|12923.7|12922.8|12921.7|12920.8|12926|12925.1|12918|12917.1|755
1583417700000|2020-03-05 14:15:00|12921.9|12921|12920.8|12919.9|12922.2|12921.3|12918.6|12917.7|569
1583418000000|2020-03-05 14:20:00|12920.9|12920|12917.5|12916.6|12921.5|12920.6|12916.4|12915.5|458
1583418300000|2020-03-05 14:25:00|12917.4|12916.5|12921.9|12921|12924.6|12923.6|12917.4|12916.5|681
1583418600000|2020-03-05 14:30:00|12922.3|12921.4|12921.7|12920.8|12923.6|12922.4|12918.6|12917.7|682
1583418900000|2020-03-05 14:35:00|12921.6|12920.7|12917.7|12916.8|12921.8|12920.9|12915.2|12914.3|675
1583419200000|2020-03-05 14:40:00|12917.8|12916.9|12915.5|12914.6|12919.9|12919|12913.7|12912.8|584
1583419500000|2020-03-05 14:45:00|12915.9|12915|12918.8|12917.9|12919|12918.1|12913.6|12912.7|528
1583419800000|2020-03-05 14:50:00|12919.4|12918.5|12915.5|12914.6|12921|12920.1|12915.4|12914.5|562
1583420100000|2020-03-05 14:55:00|12915.3|12914.4|12918.1|12915.9|12919.1|12917.6|12915.3|12914.4|398
1583420400000|2020-03-05 15:00:00|12918.3|12916.3|12918.7|12917.8|12919.9|12919|12914.4|12913.5|641
1583420700000|2020-03-05 15:05:00|12918.8|12917.9|12909.9|12909|12919|12918.1|12909.4|12908.5|533
1583421000000|2020-03-05 15:10:00|12910.1|12909.2|12906.8|12905.9|12911.9|12911|12905.7|12904.8|666
1583421300000|2020-03-05 15:15:00|12906.9|12906|12911.7|12910.8|12914.5|12913.6|12906.8|12905.9|614
1583421600000|2020-03-05 15:20:00|12911.8|12910.9|12912.7|12911.8|12915.3|12914.2|12909.2|12908.2|655
1583421900000|2020-03-05 15:25:00|12912.6|12911.7|12915.3|12914.4|12915.4|12914.4|12910.6|12909.7|537
1583422200000|2020-03-05 15:30:00|12915.1|12914.2|12913|12912.1|12915.5|12914.4|12909.4|12908.1|602
1583422500000|2020-03-05 15:35:00|12912.9|12912|12922|12921.1|12922.2|12921.3|12911.9|12911|561
1583422800000|2020-03-05 15:40:00|12922.1|12921.2|12926.4|12925.5|12926.7|12925.8|12920|12919.1|649
1583423100000|2020-03-05 15:45:00|12926.5|12925.6|12927.2|12926.3|12930.3|12929.4|12924.7|12923.8|627
1583423400000|2020-03-05 15:50:00|12927.1|12926.2|12934.2|12933.3|12934.3|12933.4|12927.1|12926.2|652
1583423700000|2020-03-05 15:55:00|12934.1|12933.2|12927.7|12926.8|12934.1|12933.2|12920.6|12919|884
1583424000000|2020-03-05 16:00:00|12927.9|12927|12924.9|12924|12927.9|12927|12919.1|12918.2|703
1583424300000|2020-03-05 16:05:00|12925|12924.1|12920.7|12919.8|12927.9|12927|12920.6|12919.7|633
1583424600000|2020-03-05 16:10:00|12920.8|12919.9|12929.5|12928.6|12931|12930.1|12918.3|12917.4|641
1583424900000|2020-03-05 16:15:00|12929.7|12928.8|12925.6|12924.7|12930.2|12929.1|12923.5|12922.5|544
1583425200000|2020-03-05 16:20:00|12925.5|12924.6|12926.1|12925.2|12926.6|12925.7|12920.5|12919.5|571
1583425500000|2020-03-05 16:25:00|12925.8|12924.9|12921.3|12920.4|12927|12926.1|12920.8|12919.9|481
1583425800000|2020-03-05 16:30:00|12921.2|12920.3|12920.8|12919.9|12922.9|12922|12919.5|12918.6|484
1583426100000|2020-03-05 16:35:00|12920.9|12920|12932|12931.1|12932|12931.1|12920.6|12919.7|490
1583426400000|2020-03-05 16:40:00|12932.1|12931.2|12931.9|12931|12933.7|12932.8|12927.5|12926.6|637
1583426700000|2020-03-05 16:45:00|12931.8|12930.9|12937.8|12936.9|12939|12938.1|12930.3|12929.4|664
1583427000000|2020-03-05 16:50:00|12937.9|12937|12946.2|12945.3|12946.8|12945.9|12937|12936.1|511
1583427300000|2020-03-05 16:55:00|12946.3|12945.4|12938.5|12937.6|12947.5|12946.6|12938.4|12937.5|591
1583427600000|2020-03-05 17:00:00|12938.4|12937.5|12940.6|12939.7|12941.8|12940.9|12937.3|12936.4|512
1583427900000|2020-03-05 17:05:00|12940.7|12939.8|12935.5|12934.6|12941.9|12941|12935.5|12934.6|611
1583428200000|2020-03-05 17:10:00|12935.6|12934.7|12938.7|12937.8|12940.9|12940|12930.8|12929.9|714
1583428500000|2020-03-05 17:15:00|12938.8|12937.9|12937.5|12936.6|12941.1|12940.2|12937.5|12936.6|578
1583428800000|2020-03-05 17:20:00|12937.4|12936.5|12942.3|12941.4|12942.9|12942|12935.4|12934.5|477
1583429100000|2020-03-05 17:25:00|12942.2|12941.3|12939.6|12938.7|12944.1|12943.2|12935.8|12934.9|691
1583429400000|2020-03-05 17:30:00|12939.5|12938.6|12943.5|12942.6|12944.2|12943.3|12938.4|12937.5|521
1583429700000|2020-03-05 17:35:00|12943.6|12942.7|12943.1|12942.2|12945.4|12944.5|12941.5|12940.6|523
1583430000000|2020-03-05 17:40:00|12943.2|12942.3|12945.2|12944.3|12946.4|12945.5|12941.6|12940.7|595
1583430300000|2020-03-05 17:45:00|12945.3|12944.4|12940.8|12939.9|12946.1|12945.2|12938.4|12937.3|626
1583430600000|2020-03-05 17:50:00|12940.7|12939.8|12941.8|12940.9|12944.7|12943.5|12937.7|12936.3|768
1583430900000|2020-03-05 17:55:00|12942|12941.1|12939.8|12938.9|12942.2|12941.3|12939.1|12938.2|592
1583431200000|2020-03-05 18:00:00|12939.9|12939|12938|12937.1|12942.1|12941.2|12937.8|12936.8|554
1583431500000|2020-03-05 18:05:00|12937.8|12936.9|12940.8|12939.9|12941.5|12940.6|12937.6|12936.5|453
1583431800000|2020-03-05 18:10:00|12940.9|12940|12938.6|12937.7|12942.3|12941.4|12938.4|12937.4|432
1583432100000|2020-03-05 18:15:00|12938.5|12937.6|12937|12936.1|12941.2|12940.3|12936.3|12935.4|565
1583432400000|2020-03-05 18:20:00|12936.9|12936|12939.8|12938.9|12940|12939.1|12936.4|12935.5|433
1583432700000|2020-03-05 18:25:00|12939.7|12938.8|12934.7|12933.8|12940.1|12939.2|12934.5|12933.2|495
1583433000000|2020-03-05 18:30:00|12934.6|12933.7|12933.8|12932.9|12936.2|12935.2|12932.4|12931.5|567
1583433300000|2020-03-05 18:35:00|12933.7|12932.8|12934|12933.1|12934.2|12933.2|12931.7|12930.8|425
1583433600000|2020-03-05 18:40:00|12934.2|12933.3|12935|12934.1|12937|12936.1|12934.2|12933.3|319
1583433900000|2020-03-05 18:45:00|12935.1|12934.2|12936|12935.1|12936.2|12935.3|12933.7|12932.8|351
1583434200000|2020-03-05 18:50:00|12936.1|12935.2|12938.8|12937.9|12939|12938.1|12935.6|12934.7|446
1583434500000|2020-03-05 18:55:00|12938.7|12937.8|12935.6|12934.7|12939.3|12938.4|12934.8|12933.9|448
1583434800000|2020-03-05 19:00:00|12935.5|12934.6|12938.9|12938|12939.3|12938.4|12935.4|12934.5|651
1583435100000|2020-03-05 19:05:00|12939|12938.1|12938.5|12937.6|12939.2|12938.1|12937.7|12936.8|446
1583435400000|2020-03-05 19:10:00|12938.6|12937.7|12935.5|12934.6|12938.9|12937.9|12935.4|12934.2|359
1583435700000|2020-03-05 19:15:00|12935.6|12934.7|12939.8|12938.9|12940|12939.1|12935.5|12934.6|305
1583436000000|2020-03-05 19:20:00|12939.9|12939|12943.7|12942.8|12944.3|12943.4|12939.2|12938.3|582
1583436300000|2020-03-05 19:25:00|12943.6|12942.7|12943.8|12942.9|12945.8|12944.9|12942.8|12941.9|558
1583436600000|2020-03-05 19:30:00|12943.9|12943|12940.9|12940|12944|12943.1|12940.3|12939.4|442
1583436900000|2020-03-05 19:35:00|12940.8|12939.9|12940|12939.1|12941|12940.1|12938.6|12937.7|365
1583437200000|2020-03-05 19:40:00|12939.9|12939|12944.8|12943.9|12944.8|12943.9|12938.9|12938|279
1583437500000|2020-03-05 19:45:00|12944.6|12943.7|12945.2|12944.3|12945.6|12944.7|12943.9|12943|298
1583437800000|2020-03-05 19:50:00|12945|12944.1|12947.7|12946.8|12948.2|12947.3|12943.9|12943|313
1583438100000|2020-03-05 19:55:00|12947.6|12946.7|12945|12944.1|12950|12949.1|12944.9|12944|440
1583438400000|2020-03-05 20:00:00|12945.1|12944.2|12942.1|12941.2|12946.2|12945.3|12941.7|12940.7|480
1583438700000|2020-03-05 20:05:00|12942|12941.1|12942.9|12942|12942.9|12942|12940.6|12939.7|428
1583439000000|2020-03-05 20:10:00|12943|12942.1|12943.7|12942.8|12945|12944.1|12940.6|12939.7|504
1583439300000|2020-03-05 20:15:00|12943.5|12942.6|12958.2|12957.3|12958.9|12958|12943.5|12942.6|567
1583439600000|2020-03-05 20:20:00|12958.1|12957.2|12952.9|12952|12959.2|12958.3|12951.6|12950.5|638
1583439900000|2020-03-05 20:25:00|12953.1|12952.2|12956|12955.1|12956.3|12955.4|12952.9|12952|381
1583440200000|2020-03-05 20:30:00|12956.1|12955.2|12964.9|12964|12965.5|12964.3|12953.8|12952.9|576
1583440500000|2020-03-05 20:35:00|12964.3|12963.4|12965.1|12964.2|12969.4|12968.2|12964.2|12963.3|544
1583440800000|2020-03-05 20:40:00|12965.2|12964.3|12963.9|12963|12967|12966.1|12963.8|12962.9|479
1583441100000|2020-03-05 20:45:00|12963.8|12962.9|12965.4|12964.5|12965.8|12964.9|12963.2|12962.3|395
1583441400000|2020-03-05 20:50:00|12965.3|12964.4|12962.3|12961.4|12965.5|12964.6|12961.1|12960.2|494
1583441700000|2020-03-05 20:55:00|12962.4|12961.5|12961.4|12960.5|12964|12963.1|12959.6|12958.7|513
1583442000000|2020-03-05 21:00:00|12961.5|12960.6|12965.1|12964.2|12965.2|12964.3|12959.8|12958.9|469
1583442300000|2020-03-05 21:05:00|12965|12964.1|12965|12964.1|12966.2|12965.3|12963.6|12962.7|308
1583442600000|2020-03-05 21:10:00|12964.9|12964|12960.9|12960|12965.8|12964.5|12960.7|12959.4|261
1583442900000|2020-03-05 21:15:00|12960.8|12959.9|12959.8|12958.9|12961.2|12960.3|12958.5|12957.5|343
1583443200000|2020-03-05 21:20:00|12959.7|12958.8|12960.8|12959.1|12963.4|12962.2|12958.6|12957.2|325
1583443500000|2020-03-05 21:25:00|12960.7|12959|12963.4|12961.7|12963.4|12962|12960.1|12958.7|307
1583443800000|2020-03-05 21:30:00|12963|12962.1|12961.4|12959.7|12963.6|12962.3|12960.9|12959.4|213
1583444100000|2020-03-05 21:35:00|12961.3|12959.6|12960.3|12959.4|12961.4|12959.7|12958.5|12957.1|203
1583444400000|2020-03-05 21:40:00|12960.2|12959.3|12962.1|12960.4|12963.8|12962.2|12959.7|12958.4|342
1583444700000|2020-03-05 21:45:00|12962.3|12960.6|12955.6|12953.6|12962.7|12961|12947.2|12944.5|621
1583445000000|2020-03-05 21:50:00|12955.9|12953.7|12961.2|12959.5|12961.6|12959.6|12954.9|12953.1|635
1583445300000|2020-03-05 21:55:00|12960.9|12959.4|12958.5|12948.5|12960.9|12959.4|12952.1|12948.3|609
1583445600000|2020-03-05 22:00:00|12959.3|12949.3|12962.4|12952.4|12963.3|12953.3|12955.7|12947.8|42
1583445900000|2020-03-05 22:05:00|12962.6|12952.6|12959.8|12949.8|12964|12954|12957.5|12947.5|213
1583446200000|2020-03-05 22:10:00|12959.9|12949.9|12957.1|12947.1|12962.8|12952.8|12955.4|12945.4|147
1583446500000|2020-03-05 22:15:00|12954.5|12944.5|12957|12947|12961.8|12951.8|12954.3|12944.3|193
1583446800000|2020-03-05 22:20:00|12957.2|12947.2|12961.3|12951.3|12963.7|12953.7|12956.2|12946.2|314
1583447100000|2020-03-05 22:25:00|12960.3|12950.3|12957.1|12947.1|12962.8|12952.8|12955.3|12945.3|300
1583447400000|2020-03-05 22:30:00|12958.7|12948.7|12959.9|12949.9|12961.5|12951.5|12954.8|12944.8|389
1583447700000|2020-03-05 22:35:00|12960.9|12950.9|12956.1|12946.1|12961|12951|12953.2|12943.2|380
1583448000000|2020-03-05 22:40:00|12956|12946|12956.4|12946.4|12959.8|12949.8|12952.7|12942.7|308
1583448300000|2020-03-05 22:45:00|12956.6|12946.6|12956.4|12946.4|12958.7|12948.7|12953.1|12943.1|391
1583448600000|2020-03-05 22:50:00|12956.2|12946.2|12957.8|12947.8|12958.5|12948.5|12952.9|12942.9|349
1583448900000|2020-03-05 22:55:00|12957.9|12947.9|12956.3|12946.3|12958.6|12948.6|12954.6|12944.6|457
1583449200000|2020-03-05 23:00:00|12956.1|12946.1|12958|12948|12961.2|12952.1|12954|12944|990
1583449500000|2020-03-05 23:05:00|12958.1|12948.1|12955.4|12953.1|12958.6|12953.5|12953.4|12945|821
1583449800000|2020-03-05 23:10:00|12955.3|12953.2|12954.9|12953.2|12957.1|12954.9|12953.7|12950.7|287
1583450100000|2020-03-05 23:15:00|12955.1|12953.1|12953.5|12951.8|12955.7|12953.1|12952.6|12950.8|400
1583450400000|2020-03-05 23:20:00|12953.4|12951.6|12954.2|12952.5|12955.5|12953.8|12952.9|12951.2|287
1583450700000|2020-03-05 23:25:00|12954.1|12952.4|12952.9|12951.2|12954.9|12953.1|12952.5|12950.8|277
1583451000000|2020-03-05 23:30:00|12953|12951.1|12951.7|12950|12953.6|12951.9|12951|12949.2|394
1583451300000|2020-03-05 23:35:00|12951.6|12949.9|12953|12951.2|12953.4|12951.7|12950.8|12949|357
1583451600000|2020-03-05 23:40:00|12953.1|12951.3|12954.5|12952.8|12954.6|12952.9|12952.8|12951|308
1583451900000|2020-03-05 23:45:00|12954.4|12952.7|12953|12951.3|12955.5|12953.6|12952.7|12951|268
1583452200000|2020-03-05 23:50:00|12953.1|12951.4|12950.3|12948.6|12953.1|12951.4|12950.3|12948.6|255
1583452500000|2020-03-05 23:55:00|12950.4|12948.7|12950.3|12948.6|12953.3|12951.6|12949.9|12948.4|241
1583452800000|2020-03-06 00:00:00|12950.4|12948.7|12953.5|12951.8|12954.5|12953.6|12949.8|12948.7|404
1583453100000|2020-03-06 00:05:00|12953.4|12951.7|12954.2|12953.3|12955.7|12954.3|12952.6|12951.4|286
1583453400000|2020-03-06 00:10:00|12954.1|12953.2|12956.2|12954.5|12957.6|12956.2|12954.1|12952.7|331
1583453700000|2020-03-06 00:15:00|12956.1|12954.4|12953.4|12951.7|12956.5|12955.2|12952.9|12951.5|273
1583454000000|2020-03-06 00:20:00|12953.5|12951.8|12952.2|12950.5|12953.9|12952.4|12951.7|12950.4|182
1583454300000|2020-03-06 00:25:00|12951.9|12951|12954.2|12952.5|12954.5|12952.9|12951.7|12950.4|173
1583454600000|2020-03-06 00:30:00|12954.3|12952.6|12955.6|12953.9|12956|12954.5|12953.5|12951.8|394
1583454900000|2020-03-06 00:35:00|12956.3|12954.6|12958.8|12957.9|12959.4|12957.9|12956.2|12954.5|453
1583455200000|2020-03-06 00:40:00|12958.9|12958|12956.5|12954.8|12959.5|12958.2|12956.4|12954.7|524
1583455500000|2020-03-06 00:45:00|12956.4|12954.7|12954.5|12952.8|12957.6|12955.9|12953.1|12951.5|539
1583455800000|2020-03-06 00:50:00|12954.6|12952.9|12951|12949.3|12956|12954.5|12949.9|12948.2|623
1583456100000|2020-03-06 00:55:00|12950.8|12949.1|12956|12954.3|12957.2|12955.5|12950.6|12948.9|447
1583456400000|2020-03-06 01:00:00|12956.1|12954.4|12954.3|12952.6|12956.1|12954.4|12953.2|12951.5|476
1583456700000|2020-03-06 01:05:00|12954.4|12952.7|12953.4|12951.7|12955|12953.3|12952.7|12951|445
1583457000000|2020-03-06 01:10:00|12953.5|12951.8|12953.4|12951.7|12954.7|12953|12952.6|12951.1|345
1583457300000|2020-03-06 01:15:00|12953.5|12951.8|12955.6|12953.9|12956.7|12955|12953.3|12951.6|313
1583457600000|2020-03-06 01:20:00|12955.7|12954|12957.7|12956|12958.2|12956.5|12955.6|12953.9|470
1583457900000|2020-03-06 01:25:00|12957.8|12956.1|12959.1|12957.4|12959.4|12957.7|12956.7|12955|363
1583458200000|2020-03-06 01:30:00|12959.2|12957.5|12958.7|12957|12959.6|12957.9|12957.1|12955.3|435
1583458500000|2020-03-06 01:35:00|12958.6|12956.9|12958.7|12957|12958.8|12957.1|12957|12955.3|364
1583458800000|2020-03-06 01:40:00|12958.6|12956.9|12958.8|12957.1|12958.9|12957.2|12956.6|12954.9|366
1583459100000|2020-03-06 01:45:00|12958.7|12957|12955.8|12954.1|12958.8|12957.1|12955.7|12954|456
1583459400000|2020-03-06 01:50:00|12955.9|12954.2|12955.2|12953.5|12956.3|12954.6|12954.4|12952.7|417
1583459700000|2020-03-06 01:55:00|12955.1|12953.4|12964.8|12963.1|12965.9|12964.2|12954.8|12953.4|695
1583460000000|2020-03-06 02:00:00|12964.7|12963|12962.6|12960.9|12964.7|12963|12961.1|12959.6|643
1583460300000|2020-03-06 02:05:00|12962.7|12961|12963.3|12961.6|12965.1|12963.7|12962.5|12960.8|388
1583460600000|2020-03-06 02:10:00|12963.4|12961.7|12962.3|12960.6|12966.7|12965|12962.2|12960.5|483
1583460900000|2020-03-06 02:15:00|12962.2|12960.5|12964.5|12962.8|12964.7|12963.5|12961|12959.3|307
1583461200000|2020-03-06 02:20:00|12964.6|12962.9|12959.5|12957.8|12964.6|12962.9|12957.5|12956.3|357
1583461500000|2020-03-06 02:25:00|12959.6|12957.9|12958.5|12956.8|12959.7|12958.3|12957|12955.7|271
1583461800000|2020-03-06 02:30:00|12958.6|12956.9|12958.5|12956.8|12959.9|12958.5|12957.2|12955.7|371
1583462100000|2020-03-06 02:35:00|12958.1|12957.2|12957.2|12955.5|12958.7|12957.4|12955.8|12954.7|274
1583462400000|2020-03-06 02:40:00|12956.9|12955.2|12959|12958.1|12959.5|12958.4|12956.5|12955.2|226
1583462700000|2020-03-06 02:45:00|12958.9|12958|12954.7|12953.8|12960.8|12959.4|12954.7|12953.8|393
1583463000000|2020-03-06 02:50:00|12954.9|12954|12955.3|12953.6|12956.7|12955.4|12954.2|12952.5|327
1583463300000|2020-03-06 02:55:00|12955.2|12953.5|12953.7|12952.8|12956.3|12955.4|12953.1|12951.8|293
1583463600000|2020-03-06 03:00:00|12953.8|12952.9|12956.3|12955.4|12957.2|12956.3|12953.7|12952.4|439
1583463900000|2020-03-06 03:05:00|12956.2|12955.3|12957.3|12955.6|12957.8|12956.4|12955.7|12954.8|240
1583464200000|2020-03-06 03:10:00|12957.2|12955.5|12957.2|12955.5|12957.8|12956.4|12956.1|12954.7|245
1583464500000|2020-03-06 03:15:00|12957.3|12955.6|12957.7|12956|12957.9|12956.5|12956.7|12955.3|254
1583464800000|2020-03-06 03:20:00|12957.8|12956.1|12960.1|12958.4|12960.8|12959.5|12957.8|12956.1|291
1583465100000|2020-03-06 03:25:00|12959.8|12958.1|12958.9|12957.2|12960.2|12958.9|12957.9|12956.4|237
1583465400000|2020-03-06 03:30:00|12959|12957.3|12956.1|12954.4|12959.8|12958.1|12955.8|12954.4|319
1583465700000|2020-03-06 03:35:00|12956|12954.3|12955|12954.1|12956.3|12954.6|12953.9|12953|293
1583466000000|2020-03-06 03:40:00|12954.9|12954|12956.3|12955.4|12956.8|12955.4|12953.9|12952.7|292
1583466300000|2020-03-06 03:45:00|12956.2|12955.3|12959.6|12958.7|12960.8|12959.9|12955.9|12954.9|378
1583466600000|2020-03-06 03:50:00|12960|12958.3|12959|12958.1|12961.7|12960|12958.9|12957.7|294
1583466900000|2020-03-06 03:55:00|12958.9|12958|12960.2|12959.3|12962.1|12961|12958.3|12957.4|364
1583467200000|2020-03-06 04:00:00|12960.5|12958.8|12963.6|12961.9|12963.7|12962.4|12959.4|12958.2|340
1583467500000|2020-03-06 04:05:00|12963.7|12962|12963.2|12962.3|12964.3|12963.4|12962.8|12961.5|266
1583467800000|2020-03-06 04:10:00|12963.7|12962|12963.5|12961.8|12963.9|12962.7|12962.4|12961.5|321
1583468100000|2020-03-06 04:15:00|12963.4|12961.7|12955.6|12953.9|12963.7|12962.2|12955.2|12953.7|309
1583468400000|2020-03-06 04:20:00|12955.7|12954|12956.5|12954.8|12958.7|12957.4|12955.7|12954|295
1583468700000|2020-03-06 04:25:00|12956.4|12954.7|12956.6|12955.7|12958.7|12957.8|12955.4|12954.3|322
1583469000000|2020-03-06 04:30:00|12956.5|12955.6|12955.1|12954.2|12956.6|12955.7|12954.4|12953|358
1583469300000|2020-03-06 04:35:00|12955.2|12954.3|12955.1|12954.2|12957.6|12955.9|12955|12953.7|281
1583469600000|2020-03-06 04:40:00|12955|12954.1|12955.7|12954|12955.8|12954.5|12954.6|12953.3|310
1583469900000|2020-03-06 04:45:00|12955.6|12953.9|12954.1|12953.2|12955.8|12954.5|12953.8|12952.9|276
1583470200000|2020-03-06 04:50:00|12954.2|12953.3|12955.3|12954.4|12955.4|12954.5|12953.8|12952.7|173
1583470500000|2020-03-06 04:55:00|12955.2|12954.3|12956.3|12954.6|12956.6|12955.3|12954.8|12953.9|155
1583470800000|2020-03-06 05:00:00|12956.2|12954.5|12956.2|12955.3|12957.1|12956.2|12954.9|12953.7|198
1583471100000|2020-03-06 05:05:00|12956.3|12955.4|12956|12954.3|12956.8|12955.5|12955.4|12954.2|196
1583471400000|2020-03-06 05:10:00|12956.1|12954.4|12957.3|12956.4|12957.8|12956.6|12955.6|12954.3|145
1583471700000|2020-03-06 05:15:00|12957.2|12956.3|12958.6|12956.9|12958.6|12957|12955.7|12954.8|135
1583472000000|2020-03-06 05:20:00|12958.5|12956.8|12956.7|12955|12958.6|12957.4|12955.9|12954.6|246
1583472300000|2020-03-06 05:25:00|12956.6|12954.9|12956.5|12954.8|12957.3|12955.9|12955.1|12953.8|248
1583472600000|2020-03-06 05:30:00|12956.4|12954.7|12954.2|12953.3|12956.7|12955|12953.8|12952.5|232
1583472900000|2020-03-06 05:35:00|12954.1|12953.2|12952.9|12952|12954.5|12953.4|12951.7|12950.8|247
1583473200000|2020-03-06 05:40:00|12953|12952.1|12954.6|12952.9|12954.6|12953.3|12952.1|12951.2|227
1583473500000|2020-03-06 05:45:00|12954.8|12953.1|12954|12953.1|12954.8|12953.4|12952.7|12951.4|228
1583473800000|2020-03-06 05:50:00|12954.1|12953.2|12953|12952.1|12955|12954|12952.1|12951|185
1583474100000|2020-03-06 05:55:00|12953.1|12952.2|12953.5|12952.6|12954.2|12953|12951.6|12950.7|414
1583474400000|2020-03-06 06:00:00|12953.6|12952.7|12954.9|12954|12956.1|12954.8|12953.4|12952.5|333
1583474700000|2020-03-06 06:05:00|12954.8|12953.9|12956.8|12955.1|12957.5|12955.8|12949.8|12948.6|337
1583475000000|2020-03-06 06:10:00|12956.9|12955.2|12952.8|12951.1|12957.6|12956.4|12950.9|12949.5|540
1583475300000|2020-03-06 06:15:00|12952.9|12951.2|12953.7|12952.8|12954.8|12953.6|12951.7|12950.2|426
1583475600000|2020-03-06 06:20:00|12953.8|12952.9|12952.4|12951.5|12955.3|12954.2|12951.3|12949.7|279
1583475900000|2020-03-06 06:25:00|12952.5|12951.6|12956.7|12955.8|12958.5|12956.8|12952.5|12951.6|262
1583476200000|2020-03-06 06:30:00|12956.6|12955.7|12956.9|12956|12959.7|12958.5|12956.3|12955.4|374
1583476500000|2020-03-06 06:35:00|12957|12956.1|12954.1|12952.4|12957.8|12956.4|12953.2|12951.8|444
1583476800000|2020-03-06 06:40:00|12954|12952.3|12955.8|12954.1|12956.8|12955.6|12953.1|12951.8|340
1583477100000|2020-03-06 06:45:00|12955.7|12954|12960.5|12959.6|12960.5|12959.6|12955|12953.6|324
1583477400000|2020-03-06 06:50:00|12960.4|12959.5|12964.1|12963.2|12964.8|12963.4|12958.8|12957.3|384
1583477700000|2020-03-06 06:55:00|12964.5|12962.8|12965.2|12961.6|12967.2|12965.1|12961.4|12960.2|523
1583478000000|2020-03-06 07:00:00|12966.2|12960.8|12962.6|12960.9|12967.3|12965.6|12959.2|12957.7|768
1583478300000|2020-03-06 07:05:00|12962.7|12961|12963.8|12962.9|12964.8|12963.5|12961.3|12960.4|595
1583478600000|2020-03-06 07:10:00|12963.9|12963|12965.4|12963.7|12967.3|12966.2|12963.5|12962.4|802
1583478900000|2020-03-06 07:15:00|12965.5|12963.8|12968.2|12966.5|12971.8|12970.1|12963.5|12962.3|980
1583479200000|2020-03-06 07:20:00|12968.1|12966.4|12970.4|12969.5|12974|12972.6|12967.5|12966.3|566
1583479500000|2020-03-06 07:25:00|12970.5|12969.6|12973.3|12972.4|12973.6|12972.7|12967.5|12966.4|659
1583479800000|2020-03-06 07:30:00|12973.2|12972.3|12972.2|12971.3|12976.4|12975.5|12971.6|12970.7|693
1583480100000|2020-03-06 07:35:00|12972.1|12971.2|12970.1|12969.2|12974.2|12973.3|12969|12967.8|768
1583480400000|2020-03-06 07:40:00|12969.9|12969|12976.2|12975.3|12977.3|12976.4|12969.3|12968.4|680
1583480700000|2020-03-06 07:45:00|12976|12975.1|12973.5|12972.6|12976|12975.1|12972.1|12971.2|549
1583481000000|2020-03-06 07:50:00|12973.2|12972.3|12975.3|12974.4|12978|12977.1|12971.1|12970.2|645
1583481300000|2020-03-06 07:55:00|12975.2|12974.3|12976.1|12975.2|12977.4|12976.5|12973.8|12972.9|462
1583481600000|2020-03-06 08:00:00|12976.2|12975.3|12979.9|12979|12982.1|12980.8|12971|12970.1|1129
1583481900000|2020-03-06 08:05:00|12979.6|12978.7|12971.2|12970.3|12980.3|12979.2|12970.5|12969.6|890
1583482200000|2020-03-06 08:10:00|12971|12970.1|12971.3|12970.4|12975.9|12975|12968.5|12967.6|850
1583482500000|2020-03-06 08:15:00|12971.4|12970.5|12963.9|12963|12974.4|12973.4|12963.9|12962.8|1017
1583482800000|2020-03-06 08:20:00|12964|12963.1|12972.5|12970.8|12974|12972.3|12962.1|12961.2|924
1583483100000|2020-03-06 08:25:00|12972.1|12971.2|12975|12974.1|12975.8|12974.9|12968.3|12966.9|905
1583483400000|2020-03-06 08:30:00|12974.9|12974|12976.4|12974.7|12980.9|12979.2|12972.1|12971.2|1187
1583483700000|2020-03-06 08:35:00|12976.6|12974.9|12975.1|12974.2|12979.6|12977.9|12970|12968.8|1224
1583484000000|2020-03-06 08:40:00|12975|12974.1|12964.1|12963.2|12975.5|12974.2|12962.8|12961.9|1073
1583484300000|2020-03-06 08:45:00|12964|12963.1|12976.4|12975.5|12978.7|12977.3|12963.3|12961.9|1141
1583484600000|2020-03-06 08:50:00|12977.3|12975.6|12977.4|12975.7|12982.7|12981.8|12976.1|12974.9|1058
1583484900000|2020-03-06 08:55:00|12977.3|12975.6|12972.1|12970.4|12980.6|12979.4|12969|12968.1|982
1583485200000|2020-03-06 09:00:00|12972|12970.3|12976|12975.1|12978.9|12977.6|12967.9|12966.7|986
1583485500000|2020-03-06 09:05:00|12976.7|12975|12980.4|12978.7|12981.1|12980.1|12975.9|12974.8|1021
1583485800000|2020-03-06 09:10:00|12980.2|12978.5|12980.7|12979.8|12985.8|12984.6|12979.3|12977.9|864
1583486100000|2020-03-06 09:15:00|12980.6|12979.7|12981.4|12979.7|12986.9|12985.2|12980.5|12979.3|793
1583486400000|2020-03-06 09:20:00|12981.5|12979.8|12984.6|12983.7|12986.1|12984.5|12980.2|12979.3|1022
1583486700000|2020-03-06 09:25:00|12985.1|12984.2|12990.1|12989.2|12993.5|12992|12984.4|12983.3|990
1583487000000|2020-03-06 09:30:00|12990|12989.1|12994.6|12993.7|12995.4|12994.5|12987.8|12986.8|923
1583487300000|2020-03-06 09:35:00|12994.8|12993.9|12997.5|12995.8|12998.3|12997.3|12994|12993.1|773
1583487600000|2020-03-06 09:40:00|12997.2|12996.3|12993.2|12992.3|12998.8|12997.6|12992.1|12990.9|872
1583487900000|2020-03-06 09:45:00|12993.6|12991.9|12993.5|12991.8|12996.7|12995.2|12991|12989.5|1136
1583488200000|2020-03-06 09:50:00|12993.4|12991.7|12989.7|12988|12998.9|12997.5|12988.2|12986.8|1069
1583488500000|2020-03-06 09:55:00|12989.4|12988.5|12989.5|12987.8|12995.8|12994.4|12987.8|12986.8|1113
1583488800000|2020-03-06 10:00:00|12989.6|12987.9|12996.7|12995|12997.6|12996.3|12987.5|12986.4|1186
1583489100000|2020-03-06 10:05:00|12996.6|12994.9|12988|12987.1|12999.4|12998.1|12988|12987.1|1075
1583489400000|2020-03-06 10:10:00|12988.1|12987.2|12994.1|12993.2|12997.2|12995.5|12986.6|12985.4|1170
1583489700000|2020-03-06 10:15:00|12994|12993.1|12997.7|12996|12998|12996.6|12991.1|12989.8|1311
1583490000000|2020-03-06 10:20:00|12998.1|12996.4|13012.4|13011.5|13015.6|13014.1|12997.8|12996.2|1267
1583490300000|2020-03-06 10:25:00|13011.8|13010.9|13011.7|13010|13015.6|13014|13005.7|13004.3|1096
1583490600000|2020-03-06 10:30:00|13011.6|13009.9|13000.7|12999|13011.9|13011|12999.6|12998.3|1193
1583490900000|2020-03-06 10:35:00|13000.9|12999.2|12989.7|12988|13001.1|12999.9|12986.9|12985.6|1389
1583491200000|2020-03-06 10:40:00|12989.5|12987.8|12993.3|12992.4|12993.9|12993|12986.3|12984.9|1158
1583491500000|2020-03-06 10:45:00|12993.4|12992.5|12996.8|12995.1|12999.8|12998.1|12993.4|12992.5|1123
1583491800000|2020-03-06 10:50:00|12996.7|12995|12998.7|12997|13000.7|12999.5|12995.2|12994.1|1030
1583492100000|2020-03-06 10:55:00|12998.8|12997.1|12996.3|12994.6|13001.8|13000.1|12995.5|12994.1|1050
1583492400000|2020-03-06 11:00:00|12996.4|12994.7|12998|12997.1|13002.5|13001.5|12995.6|12994.1|1065
1583492700000|2020-03-06 11:05:00|12998.1|12997.2|12999.5|12997.8|13000.7|12999.5|12993.7|12992.6|956
1583493000000|2020-03-06 11:10:00|12999.4|12997.7|13004.8|13003.1|13004.9|13003.6|12996.9|12995.8|1077
1583493300000|2020-03-06 11:15:00|13004.4|13003.5|13012.9|13011.2|13014.4|13013.5|13004.3|13003.1|925
1583493600000|2020-03-06 11:20:00|13012.8|13011.1|13014.5|13012.8|13020.7|13019.5|13009|13007.7|1173
1583493900000|2020-03-06 11:25:00|13014.1|13013.2|13024.3|13023.4|13024.8|13023.7|13012.8|13011.7|931
1583494200000|2020-03-06 11:30:00|13024.2|13023.3|13021.5|13019.8|13024.7|13023.4|13016.9|13015.6|975
1583494500000|2020-03-06 11:35:00|13021.3|13020.4|13020|13019.1|13027.1|13026|13017.6|13016.6|937
1583494800000|2020-03-06 11:40:00|13020.1|13019.2|13018.1|13016.4|13023.9|13022.6|13016.9|13015.6|906
1583495100000|2020-03-06 11:45:00|13017.7|13016.8|13016.6|13014.9|13018.7|13017.4|13011.7|13010.8|991
1583495400000|2020-03-06 11:50:00|13016.7|13015|13022.3|13020.6|13024.2|13023.3|13015.9|13014.5|967
1583495700000|2020-03-06 11:55:00|13022.1|13021.2|13011.8|13010.1|13022.6|13021.3|13010.6|13009.5|1137
1583496000000|2020-03-06 12:00:00|13011.6|13009.9|13012.1|13011.2|13013.2|13012.3|13007.7|13006.7|749
1583496300000|2020-03-06 12:05:00|13012|13011.1|13005.5|13004.6|13017.9|13017|13005.5|13004.2|780
1583496600000|2020-03-06 12:10:00|13005.6|13004.7|12993.7|12992.8|13007.9|13007|12993.7|12992.3|905
1583496900000|2020-03-06 12:15:00|12993.8|12992.9|12996.1|12995.2|12998.4|12997.1|12993.4|12992.3|848
1583497200000|2020-03-06 12:20:00|12995.9|12995|12995.9|12995|12998.5|12997.3|12992.7|12991.8|704
1583497500000|2020-03-06 12:25:00|12996.1|12995.2|13004.9|13004|13007.3|13006.3|12994.6|12993.7|975
1583497800000|2020-03-06 12:30:00|13004.7|13003.8|12996.9|12996|13006.4|13005.2|12996|12994.6|866
1583498100000|2020-03-06 12:35:00|12997|12996.1|13002.1|13001.2|13004.9|13003.7|12993.9|12992.4|998
1583498400000|2020-03-06 12:40:00|13002.2|13001.3|12999.5|12997.8|13005.9|13005|12999.1|12997.8|950
1583498700000|2020-03-06 12:45:00|12999.7|12998|12998.1|12996.4|13000.6|12999.2|12989.8|12988.4|1079
1583499000000|2020-03-06 12:50:00|12997.7|12996.8|12995.4|12993.7|13002.3|13001.2|12994.8|12993.4|1154
1583499300000|2020-03-06 12:55:00|12995.2|12993.5|12993.4|12992.5|12998.5|12997.2|12990|12989.1|938
1583499600000|2020-03-06 13:00:00|12993|12992.1|12997.3|12996.4|12999.3|12998.4|12990.1|12989.2|720
1583499900000|2020-03-06 13:05:00|12997.2|12996.3|12999.1|12998.2|13002.3|13001.3|12995.3|12994.4|660
1583500200000|2020-03-06 13:10:00|12999.2|12998.3|13005.9|13005|13008.3|13007.4|12998.3|12997.3|625
1583500500000|2020-03-06 13:15:00|13006.2|13005.3|13006|13005.1|13011.5|13010|13002|13001.1|677
1583500800000|2020-03-06 13:20:00|13005.9|13005|13007.2|13006.3|13010.3|13009.4|13001.9|13001|764
1583501100000|2020-03-06 13:25:00|13007.3|13006.4|13011.3|13001.3|13016|13009.3|13006.2|13001.1|724
1583501400000|2020-03-06 13:30:00|13012.5|13002.5|12998.4|12996.7|13013|13005.8|12994.8|12989.5|1038
1583501700000|2020-03-06 13:35:00|12999|12997.3|12993.9|12993|13002|13000.3|12993.8|12992.9|858
1583502000000|2020-03-06 13:40:00|12994|12993.1|12995|12994.1|13006.8|13005.9|12993|12992.1|896
1583502300000|2020-03-06 13:45:00|12994.6|12993.7|12989.8|12988.9|12996.7|12995.8|12987.4|12986.5|745
1583502600000|2020-03-06 13:50:00|12989.7|12988.8|12995.2|12994.3|12997.5|12996.6|12987.8|12986.9|835
1583502900000|2020-03-06 13:55:00|12995|12994.1|12996.9|12996|13000.9|13000|12994.4|12993.5|767
1583503200000|2020-03-06 14:00:00|12996.5|12995.6|12999.8|12998.9|12999.9|12999|12993.8|12992.9|721
1583503500000|2020-03-06 14:05:00|12999.9|12999|13004.7|13003.8|13005.5|13004.6|12998.7|12997.8|787
1583503800000|2020-03-06 14:10:00|13004.8|13003.9|13010.3|13009.4|13010.3|13009.4|13001.2|13000.3|739
1583504100000|2020-03-06 14:15:00|13010.4|13009.5|13016.3|13014.6|13022|13020.5|13009.7|13008.6|900
1583504400000|2020-03-06 14:20:00|13016.1|13015.2|13015.1|13014.2|13021.9|13021|13012.7|13011.8|746
1583504700000|2020-03-06 14:25:00|13015.9|13015|13020.8|13019.9|13027.4|13026.1|13015.9|13015|683
1583505000000|2020-03-06 14:30:00|13020.7|13019.8|13017.7|13016.8|13022.1|13021.2|13014.6|13013.3|831
1583505300000|2020-03-06 14:35:00|13017.8|13016.9|13022.4|13021.5|13022.9|13022|13017.5|13016.5|723
1583505600000|2020-03-06 14:40:00|13022.8|13021.9|13020.4|13019.5|13026.1|13025.2|13020.1|13019.2|729
1583505900000|2020-03-06 14:45:00|13020.2|13019.3|13020.8|13019.9|13024.3|13023.3|13019.5|13018.5|808
1583506200000|2020-03-06 14:50:00|13020.9|13020|13024.2|13023.3|13027.7|13026.8|13019.4|13018.5|932
1583506500000|2020-03-06 14:55:00|13024.3|13023.4|13030.8|13029.1|13032.9|13031.4|13022.8|13021.8|824
1583506800000|2020-03-06 15:00:00|13030.6|13028.9|13045|13044.1|13050|13049|13027.3|13025.6|928
1583507100000|2020-03-06 15:05:00|13044.7|13043.8|13046.1|13045.2|13048.5|13047.6|13041.3|13040.4|871
1583507400000|2020-03-06 15:10:00|13045.9|13045|13042.7|13041.8|13048|13047.1|13042.7|13041.8|796
1583507700000|2020-03-06 15:15:00|13042.8|13041.9|13036|13035.1|13047.1|13046|13035.5|13034.5|908
1583508000000|2020-03-06 15:20:00|13036.1|13035.2|13037.6|13036.7|13044.7|13043.8|13033|13032.1|946
1583508300000|2020-03-06 15:25:00|13037.5|13036.6|13029.5|13027.8|13039.2|13038.3|13026.3|13025.1|1142
1583508600000|2020-03-06 15:30:00|13029.9|13028.2|13045.4|13043.7|13046.4|13045.5|13023.7|13022.5|1114
1583508900000|2020-03-06 15:35:00|13045.3|13043.6|13038.1|13037.2|13046.2|13045.3|13032.8|13031.5|1009
1583509200000|2020-03-06 15:40:00|13039.1|13037.4|13034.8|13033.9|13042.4|13041.3|13033|13031.7|968
1583509500000|2020-03-06 15:45:00|13034.7|13033.8|13038.4|13037.5|13042.9|13041.2|13027.7|13026.7|1028
1583509800000|2020-03-06 15:50:00|13039.2|13037.4|13040|13039.1|13040.3|13039.2|13032.7|13031.4|833
1583510100000|2020-03-06 15:55:00|13040.2|13039.3|13029.7|13028.8|13044.1|13043.2|13028.7|13027.7|890
1583510400000|2020-03-06 16:00:00|13029.6|13028.7|13041.5|13040.6|13045.3|13044.4|13029.2|13028.3|776
1583510700000|2020-03-06 16:05:00|13041.6|13040.7|13034|13033.1|13042.8|13041.9|13033.8|13032.9|630
1583511000000|2020-03-06 16:10:00|13033.9|13033|13025.1|13024.2|13040.5|13039.6|13023.5|13022.6|642
1583511300000|2020-03-06 16:15:00|13024.8|13023.9|13020.8|13019.9|13027|13026.1|13019.4|13018.5|672
1583511600000|2020-03-06 16:20:00|13020.9|13020|13022.7|13021.8|13025.2|13024.3|13017.7|13016.8|628
1583511900000|2020-03-06 16:25:00|13022.8|13021.9|13020.9|13020|13024.2|13023.3|13018.2|13017.3|568
1583512200000|2020-03-06 16:30:00|13021.4|13020.5|13019.2|13018.3|13026.2|13025.3|13017.6|13016.7|750
1583512500000|2020-03-06 16:35:00|13019.4|13018.5|13016|13015.1|13020|13019.1|13015.4|13014.3|688
1583512800000|2020-03-06 16:40:00|13015.9|13015|13008.8|13007.9|13017.2|13016.1|13008.5|13007.6|656
1583513100000|2020-03-06 16:45:00|13009|13008.1|13009.5|13008.6|13012.2|13011.3|13008.4|13006.7|623
1583513400000|2020-03-06 16:50:00|13009.3|13008.4|13013.9|13013|13014.3|13013.3|13008.4|13007.5|640
1583513700000|2020-03-06 16:55:00|13013.6|13012.7|13009.6|13008.7|13015.1|13014.2|13004.6|13003.4|597
1583514000000|2020-03-06 17:00:00|13009.5|13008.6|13009|13008.1|13010.8|13009.9|13004.8|13003.9|588
1583514300000|2020-03-06 17:05:00|13008.7|13007.8|13013.7|13011.9|13021.1|13017.4|13002.6|13001.7|613
1583514600000|2020-03-06 17:10:00|13012.7|13011.8|13015.2|13014.3|13015.6|13014.7|13009.3|13007.6|631
1583514900000|2020-03-06 17:15:00|13015.3|13014.4|13005.6|13004.7|13015.3|13014.4|13004.5|13003.6|583
1583515200000|2020-03-06 17:20:00|13005.5|13004.6|13002.7|13001.8|13006.6|13005.7|13002.5|13001.6|685
1583515500000|2020-03-06 17:25:00|13002.6|13001.7|12995.9|12995|13007.1|13006.2|12994.5|12993.4|878
1583515800000|2020-03-06 17:30:00|12996|12995.1|12996.7|12995.8|12999.4|12998.2|12994.1|12993|903
1583516100000|2020-03-06 17:35:00|12996.8|12995.9|12996.3|12995.4|12997.2|12996.1|12991.7|12990.8|925
1583516400000|2020-03-06 17:40:00|12996.2|12995.3|12997.6|12996.7|13000.4|12999.5|12995.8|12994.9|875
1583516700000|2020-03-06 17:45:00|12997.4|12996.5|12997.7|12996.8|13001.9|13001|12995.3|12994.4|973
1583517000000|2020-03-06 17:50:00|12997.9|12997|13000.9|13000|13002.6|13001.4|12996.6|12995.3|886
1583517300000|2020-03-06 17:55:00|13000.6|12999.7|13003.7|13002.8|13004.9|13004|13000.3|12999.1|864
1583517600000|2020-03-06 18:00:00|13003.8|13002.9|13000.8|12999.9|13005.8|13004.8|12997.6|12996.7|863
1583517900000|2020-03-06 18:05:00|13000.7|12999.8|12998.8|12997.9|13001.7|13000.8|12998.3|12997.4|826
1583518200000|2020-03-06 18:10:00|12999|12998.1|13002.1|13001.2|13002.9|13002|12998.4|12997.5|604
1583518500000|2020-03-06 18:15:00|13002|13001.1|12999.2|12998.3|13006|13005.1|12999.1|12998.2|603
1583518800000|2020-03-06 18:20:00|12999.1|12998.2|12996.3|12995.4|13000.2|12999.3|12994.3|12993.4|732
1583519100000|2020-03-06 18:25:00|12996|12995.1|13001.1|13000.2|13004.9|13004|12995.7|12994.8|735
1583519400000|2020-03-06 18:30:00|13001|13000.1|13002.7|13001.8|13005.7|13004.8|12999|12998.1|705
1583519700000|2020-03-06 18:35:00|13002.6|13001.7|12997.7|12996.8|13002.9|13002|12996.2|12995.3|726
1583520000000|2020-03-06 18:40:00|12997.6|12996.7|13004.7|13003.8|13006.3|13005.1|12996.4|12995.5|732
1583520300000|2020-03-06 18:45:00|13004.2|13003.3|13003|13002.1|13007.4|13006.1|12999.6|12998.7|733
1583520600000|2020-03-06 18:50:00|13002.9|13002|13001.8|13000.9|13005.2|13004.3|13001.3|13000.4|628
1583520900000|2020-03-06 18:55:00|13001.7|13000.8|13001.6|13000.7|13002.8|13001.9|12998.8|12997.9|639
1583521200000|2020-03-06 19:00:00|13001.7|13000.8|13003.2|13002.3|13003.5|13002.4|13000|12998.9|897
1583521500000|2020-03-06 19:05:00|13003.1|13002.2|13006.8|13005.9|13008.2|13007.3|13003|13002.1|582
1583521800000|2020-03-06 19:10:00|13006.9|13006|13009.2|13008.3|13009.4|13008.5|13004.6|13003.7|642
1583522100000|2020-03-06 19:15:00|13009.1|13008.2|13010.1|13009.2|13010.8|13009.9|13007.9|13007|558
1583522400000|2020-03-06 19:20:00|13010|13009.1|13011|13010.1|13011.2|13010.3|13007.9|13007|516
1583522700000|2020-03-06 19:25:00|13010.9|13010|13015.1|13014.2|13015.6|13014.7|13010.8|13009.9|546
1583523000000|2020-03-06 19:30:00|13015|13014.1|13012.1|13011.2|13015|13014.1|13009.8|13008.9|589
1583523300000|2020-03-06 19:35:00|13012.2|13011.3|13014|13013.1|13015.3|13014.4|13011.4|13010.3|758
1583523600000|2020-03-06 19:40:00|13013.9|13013|13015.4|13014.5|13016.9|13016|13013|13012.1|646
1583523900000|2020-03-06 19:45:00|13015.5|13014.6|13019|13018.1|13019.9|13019|13013.6|13012.7|606
1583524200000|2020-03-06 19:50:00|13019.1|13018.2|13018.3|13017.4|13019.7|13018.8|13015.9|13015|684
1583524500000|2020-03-06 19:55:00|13018.2|13017.3|13014.8|13013.9|13021.2|13020.3|13013.1|13011.8|840
1583524800000|2020-03-06 20:00:00|13014.4|13013.5|13015|13014.1|13016.6|13015.5|13012.2|13010.8|787
1583525100000|2020-03-06 20:05:00|13015.2|13014.3|13022.1|13020.4|13022.4|13020.9|13015|13013.9|873
1583525400000|2020-03-06 20:10:00|13022.2|13020.5|13027.8|13026.1|13028|13026.3|13020.2|13018.9|901
1583525700000|2020-03-06 20:15:00|13028.1|13026.4|13024.2|13022.5|13029.6|13028.5|13023.8|13022.5|1017
1583526000000|2020-03-06 20:20:00|13023.8|13022.9|13021.6|13019.9|13026|13025.1|13021.4|13019.7|904
1583526300000|2020-03-06 20:25:00|13021.7|13020|13030.1|13029.2|13030.3|13029.4|13020.6|13018.9|1008
1583526600000|2020-03-06 20:30:00|13030.3|13029.4|13030.2|13029.3|13031.4|13030.5|13026.4|13025.5|1088
1583526900000|2020-03-06 20:35:00|13030.1|13029.2|13031.8|13030.9|13033.3|13032.4|13027.9|13026.7|1016
1583527200000|2020-03-06 20:40:00|13031.9|13031|13032.3|13031.4|13034.2|13033.3|13029.2|13027.8|992
1583527500000|2020-03-06 20:45:00|13031.9|13031|13031.3|13030.4|13034.3|13033.4|13029.8|13028.6|970
1583527800000|2020-03-06 20:50:00|13031.4|13030.5|13032.3|13031.4|13033.2|13032.3|13027.6|13026.4|1059
1583528100000|2020-03-06 20:55:00|13032.2|13031.3|13033.5|13032.6|13034|13033.1|13029.6|13028.4|1008
1583528400000|2020-03-06 21:00:00|13033.4|13032.5|13040.3|13039.4|13041.7|13040.3|13033.4|13032.5|491
1583528700000|2020-03-06 21:05:00|13040.2|13039.3|13047.1|13045.4|13047.5|13046.1|13040|13038.9|556
1583529000000|2020-03-06 21:10:00|13047|13045.3|13045.9|13045|13048.7|13047.2|13044.9|13043.6|439
1583529300000|2020-03-06 21:15:00|13046|13045.1|13050|13048.3|13050.2|13048.7|13045.9|13044.3|325
1583529600000|2020-03-06 21:20:00|13049.9|13048.2|13050.3|13048.6|13050.6|13049.4|13049.2|13047.5|255
1583529900000|2020-03-06 21:25:00|13050.4|13048.7|13046.4|13044.7|13052.2|13050.5|13045.1|13043.9|398
1583530200000|2020-03-06 21:30:00|13046.3|13044.6|13049.9|13048.1|13050.5|13049|13044.9|13043.6|314
1583530500000|2020-03-06 21:35:00|13050|13048.3|13049.6|13047.9|13050|13048.3|13047.4|13045.7|296
1583530800000|2020-03-06 21:40:00|13049.5|13047.8|13051.6|13049.8|13053.5|13051.8|13048.2|13046.4|536
1583531100000|2020-03-06 21:45:00|13051.5|13049.7|13048.7|13046.2|13052.4|13050.1|13048.6|13046.1|901
1583531400000|2020-03-06 21:50:00|13048.8|13046.4|13046.8|13044.4|13053.3|13052.1|13046.2|13044.4|604
1583531700000|2020-03-06 21:55:00|13046.5|13044.8|13051.4|13044.8|13053.5|13047.3|13044.1|13038.4|601
1583701200000|2020-03-08 21:00:00|13089.6|13074|13086.9|13068.8|13097|13077.1|13079.8|13064.5|139
1583701500000|2020-03-08 21:05:00|13082.1|13069.9|13084.6|13072.3|13097.8|13077.6|13080|13065.9|106
1583701800000|2020-03-08 21:10:00|13084.9|13072.7|13085.1|13069.4|13096.3|13075|13081.6|13065.7|94
1583702100000|2020-03-08 21:15:00|13086.1|13071.5|13087.6|13071.5|13091.9|13076.9|13082.4|13065.6|87
1583702400000|2020-03-08 21:20:00|13084.2|13069.2|13087.5|13074.5|13091.2|13076.9|13084.2|13067.3|91
1583702700000|2020-03-08 21:25:00|13088|13072.4|13083.6|13071.3|13092.8|13076.9|13081.3|13067.5|180
1583703000000|2020-03-08 21:30:00|13082.7|13074.3|13082.1|13073.1|13089.6|13075.4|13081|13068.2|247
1583703300000|2020-03-08 21:35:00|13082.3|13072.4|13085.9|13071.2|13088.4|13073.5|13081|13068.3|189
1583703600000|2020-03-08 21:40:00|13086.5|13072.3|13085.8|13071.7|13090.1|13072.9|13084.8|13068.2|160
1583703900000|2020-03-08 21:45:00|13088.8|13071.6|13092.3|13072.6|13094.2|13077.4|13082.9|13068.4|165
1583704200000|2020-03-08 21:50:00|13091.3|13073.4|13089.7|13065.5|13094.7|13079.4|13085.9|13058.3|259
1583704500000|2020-03-08 21:55:00|13091.2|13070.5|13092.7|13071.3|13099|13079.1|13088.6|13063.1|402
1583704800000|2020-03-08 22:00:00|13093.2|13070.6|13096.3|13082.8|13103.7|13084.4|13091.2|13067.9|1134
1583705100000|2020-03-08 22:05:00|13096.6|13082.5|13097.6|13090.4|13104.5|13092|13092.6|13070.8|868
1583705400000|2020-03-08 22:10:00|13097.4|13090.1|13097.4|13090.6|13102.8|13093.3|13094.2|13085.8|799
1583705700000|2020-03-08 22:15:00|13097.7|13090.9|13095.1|13093.4|13100|13096.2|13092|13088.4|847
1583706000000|2020-03-08 22:20:00|13096.1|13092.3|13094.4|13091.1|13099.7|13096.1|13093|13090.1|690
1583706300000|2020-03-08 22:25:00|13094.3|13091|13093.9|13091|13096.8|13093.5|13092.1|13089.1|630
1583706600000|2020-03-08 22:30:00|13093.8|13090.9|13092.3|13089.3|13094.2|13091.3|13088.2|13085.9|848
1583706900000|2020-03-08 22:35:00|13092.2|13089.1|13092.6|13090.9|13095.9|13092.6|13092.2|13088.7|632
1583707200000|2020-03-08 22:40:00|13093.2|13090.8|13096.6|13093.6|13097.3|13094.5|13093.2|13090.7|860
1583707500000|2020-03-08 22:45:00|13096.1|13094.1|13100.8|13098.1|13101.6|13099.1|13095.7|13092.3|897
1583707800000|2020-03-08 22:50:00|13100.9|13098.2|13094.4|13090.2|13108|13104.5|13094.3|13089.8|1596
1583708100000|2020-03-08 22:55:00|13094.5|13090.5|13091.6|13087.4|13095.3|13091.5|13083.6|13079.8|1388
1583708400000|2020-03-08 23:00:00|13090.8|13087.1|13087.2|13084.8|13093.3|13090|13086.1|13083.7|1278
1583708700000|2020-03-08 23:05:00|13087.1|13084.7|13082.6|13079.9|13088.9|13086.3|13081.1|13078.8|1002
1583709000000|2020-03-08 23:10:00|13082.7|13080.1|13083.3|13081.6|13086.1|13082.6|13079.4|13074.5|1276
1583709300000|2020-03-08 23:15:00|13083.6|13081.5|13081.7|13079.9|13086.5|13084.3|13081.1|13079.2|869
1583709600000|2020-03-08 23:20:00|13081.8|13080|13087.9|13085.9|13088.9|13086.9|13081.8|13080|888
1583709900000|2020-03-08 23:25:00|13087.8|13085.8|13094|13092.2|13094|13092.2|13087.8|13085.7|831
1583710200000|2020-03-08 23:30:00|13093.8|13092|13097.9|13095.9|13098|13096.1|13091.4|13089.5|858
1583710500000|2020-03-08 23:35:00|13097.7|13095.7|13102.9|13100.9|13106.4|13104.6|13096.4|13094.7|953
1583710800000|2020-03-08 23:40:00|13103|13101|13105.3|13103.3|13107.1|13105.2|13100.2|13098.3|948
1583711100000|2020-03-08 23:45:00|13105.4|13103.2|13100|13097.8|13106.8|13104.9|13098.3|13095.9|788
1583711400000|2020-03-08 23:50:00|13099.9|13097.7|13096.8|13094.9|13102.8|13100.9|13096.8|13094.9|676
1583711700000|2020-03-08 23:55:00|13096.9|13094.8|13097.4|13095.7|13100.4|13098.7|13095.3|13093.4|656
1583712000000|2020-03-09 00:00:00|13097.3|13095.6|13089.4|13087.4|13100.1|13098.4|13088.7|13086.8|969
1583712300000|2020-03-09 00:05:00|13089.3|13087.6|13082.1|13080.1|13089.3|13087.6|13079.9|13077.9|1078
1583712600000|2020-03-09 00:10:00|13082.3|13080.3|13087.2|13085.5|13087.9|13086.1|13082.3|13080.3|962
1583712900000|2020-03-09 00:15:00|13087.1|13085.4|13081.7|13079.6|13089|13087.3|13078.9|13077|1143
1583713200000|2020-03-09 00:20:00|13081.6|13079.7|13083|13081.3|13084.6|13082.7|13080.7|13078.9|794
1583713500000|2020-03-09 00:25:00|13082.9|13081.2|13077.9|13075.9|13083.9|13082.1|13076.6|13074.5|874
1583713800000|2020-03-09 00:30:00|13078|13076.1|13080.7|13078.4|13081|13079.2|13076|13074|778
1583714100000|2020-03-09 00:35:00|13080.6|13078.3|13081.6|13079.6|13084.1|13082.2|13079.9|13078|696
1583714400000|2020-03-09 00:40:00|13081|13079.2|13074.6|13072.3|13081.4|13079.3|13072.5|13070.3|886
1583714700000|2020-03-09 00:45:00|13074.7|13072.2|13074.1|13072.2|13076.5|13074.6|13072.5|13070.7|683
1583715000000|2020-03-09 00:50:00|13074|13072.3|13068.9|13066.8|13076.5|13074.5|13068|13066.2|900
1583715300000|2020-03-09 00:55:00|13069|13067.2|13074|13072.3|13075.6|13073.7|13067.9|13066.1|834
1583715600000|2020-03-09 01:00:00|13074.1|13072.2|13075.6|13073.9|13076.5|13074.7|13071.7|13070|564
1583715900000|2020-03-09 01:05:00|13076|13074.3|13085.3|13083.6|13085.6|13083.9|13075.9|13074.2|633
1583716200000|2020-03-09 01:10:00|13085.2|13083.4|13083.3|13081.4|13085.7|13084|13082.1|13080.3|552
1583716500000|2020-03-09 01:15:00|13083.2|13081.5|13087.6|13085.9|13089.9|13088.1|13083.1|13081.3|705
1583716800000|2020-03-09 01:20:00|13087.8|13086.1|13093.8|13091.9|13096.3|13094.4|13087.8|13086.1|824
1583717100000|2020-03-09 01:25:00|13093.7|13091.8|13086.7|13084.8|13093.9|13092|13086.7|13084.7|665
1583717400000|2020-03-09 01:30:00|13086.8|13084.9|13084.7|13083|13090.4|13088.4|13084.4|13082.6|931
1583717700000|2020-03-09 01:35:00|13084.9|13083.2|13087.9|13086|13091.7|13089.6|13083.4|13081.4|1009
1583718000000|2020-03-09 01:40:00|13088|13086.2|13100.4|13097.5|13102.8|13100.4|13087.5|13085.6|1766
1583718300000|2020-03-09 01:45:00|13100.1|13098|13110.3|13105.1|13112|13106.5|13089.5|13087.1|1775
1583718600000|2020-03-09 01:50:00|13109.8|13103.9|13083.2|13076.4|13128.4|13122.7|13067|13058.1|2632
1583718900000|2020-03-09 01:55:00|13083.1|13076.8|13083.8|13076.6|13100.5|13095.4|13077.4|13069.7|2198
1583719200000|2020-03-09 02:00:00|13083.7|13076.7|13074.2|13068.6|13089.6|13081.4|13069.1|13062.2|1787
1583719500000|2020-03-09 02:05:00|13074.4|13068.7|13072.6|13069.8|13075.5|13071.6|13065.7|13060.5|1830
1583719800000|2020-03-09 02:10:00|13073.6|13068.9|13101|13096.1|13103.6|13098.8|13066.6|13062.8|1919
1583720100000|2020-03-09 02:15:00|13099|13095.1|13097|13093.3|13116.6|13111.1|13095.8|13091.3|1704
1583720400000|2020-03-09 02:20:00|13097.2|13093.1|13095.9|13092.7|13101|13097.3|13092.5|13089.1|1341
1583720700000|2020-03-09 02:25:00|13095.8|13092.8|13092.1|13088.4|13096.9|13093.5|13086.5|13082.6|1311
1583721000000|2020-03-09 02:30:00|13091.9|13088.2|13102.2|13098.9|13104.8|13100.3|13090|13086.1|1266
1583721300000|2020-03-09 02:35:00|13100.9|13099|13088.3|13084.7|13101.6|13099|13087|13083.9|1325
1583721600000|2020-03-09 02:40:00|13088.1|13085|13085.8|13083.5|13091|13088.4|13085|13081.7|1239
1583721900000|2020-03-09 02:45:00|13086.1|13083.4|13076.6|13073.7|13087.9|13084.9|13075.8|13072.9|1378
1583722200000|2020-03-09 02:50:00|13076.4|13073.9|13070.6|13067.2|13079.6|13077|13068.6|13064.3|1486
1583722500000|2020-03-09 02:55:00|13070.8|13067.3|13069.9|13066.9|13073.2|13070|13066|13062.7|1312
1583722800000|2020-03-09 03:00:00|13069.7|13067|13071.7|13068.7|13072.8|13069.3|13065.5|13062.1|1277
1583723100000|2020-03-09 03:05:00|13071.6|13068.5|13077.3|13074.5|13078.5|13075.3|13070.9|13068|1122
1583723400000|2020-03-09 03:10:00|13077.4|13074.6|13068.7|13065.5|13077.9|13075.2|13067.6|13064.8|963
1583723700000|2020-03-09 03:15:00|13068.6|13065.6|13064.5|13061.9|13070.9|13068|13062.6|13060|1126
1583724000000|2020-03-09 03:20:00|13064.6|13062|13066.5|13063.7|13068.7|13065.5|13063.4|13060.7|1371
1583724300000|2020-03-09 03:25:00|13066.4|13063.6|13067.5|13065.3|13071.7|13068.9|13064.3|13061.6|1193
1583724600000|2020-03-09 03:30:00|13067.4|13065.2|13073.9|13071|13075.5|13072.2|13065.3|13063.1|1081
1583724900000|2020-03-09 03:35:00|13074|13070.9|13071|13068.6|13078.9|13076|13068.9|13066|1373
1583725200000|2020-03-09 03:40:00|13070.9|13069|13078|13075.3|13078.6|13075.6|13070.9|13068.4|1181
1583725500000|2020-03-09 03:45:00|13077.9|13075.2|13085.3|13082.8|13088.9|13086.4|13077.8|13074.9|1282
1583725800000|2020-03-09 03:50:00|13085.9|13082.4|13074.6|13071.5|13086|13083.7|13071.7|13068.7|1368
1583726100000|2020-03-09 03:55:00|13074.5|13071.4|13080.3|13077.8|13081.3|13078.1|13071.6|13068.5|1181
1583726400000|2020-03-09 04:00:00|13080.4|13077.9|13079|13076.7|13080.4|13078|13075.1|13072.8|1035
1583726700000|2020-03-09 04:05:00|13078.9|13076.2|13077.7|13075.3|13078.9|13076.3|13074.3|13072.2|1049
1583727000000|2020-03-09 04:10:00|13077.6|13075.7|13080.7|13078.5|13081.8|13079.3|13075|13072.7|890
1583727300000|2020-03-09 04:15:00|13080.6|13078.4|13077.5|13075.5|13081.4|13079.1|13077|13074.8|824
1583727600000|2020-03-09 04:20:00|13077.6|13075.3|13071.8|13069.5|13080.1|13078.2|13070.9|13068.8|1029
1583727900000|2020-03-09 04:25:00|13071.7|13069.4|13071.1|13069.3|13073.5|13071.3|13070.3|13068.6|872
1583728200000|2020-03-09 04:30:00|13071.2|13069.4|13069.5|13067.5|13073.7|13071.9|13068.7|13066.9|689
1583728500000|2020-03-09 04:35:00|13069.4|13067.6|13067.1|13065.2|13070.7|13068.9|13066.5|13064.5|634
1583728800000|2020-03-09 04:40:00|13067|13065.1|13064.9|13062.6|13067|13065.1|13063.2|13061.3|690
1583729100000|2020-03-09 04:45:00|13064.8|13062.5|13066|13064.3|13066.6|13064.6|13062|13060|632
1583729400000|2020-03-09 04:50:00|13065.9|13064.2|13072.7|13070.5|13073|13070.6|13065.9|13064.2|635
1583729700000|2020-03-09 04:55:00|13072.4|13070.7|13071.7|13069.5|13075.1|13072.9|13070.1|13068.2|841
1583730000000|2020-03-09 05:00:00|13071.9|13069.3|13066.6|13064.7|13074.3|13071.8|13065.8|13063.9|899
1583730300000|2020-03-09 05:05:00|13066.5|13064.6|13068.2|13066.3|13069.3|13067.3|13065.9|13064|703
1583730600000|2020-03-09 05:10:00|13068|13066.2|13077.2|13074.8|13079.8|13077.2|13068|13066.2|890
1583730900000|2020-03-09 05:15:00|13077.3|13074.7|13074.3|13072|13077.3|13075|13072.1|13069.9|706
1583731200000|2020-03-09 05:20:00|13074.2|13072.1|13068.3|13066.1|13075.4|13073.1|13068|13066|747
1583731500000|2020-03-09 05:25:00|13068.2|13066|13060.9|13058.9|13068.8|13066.6|13060.9|13058.8|862
1583731800000|2020-03-09 05:30:00|13060.8|13058.8|13059|13056.4|13062.7|13060.4|13056|13054.3|1010
1583732100000|2020-03-09 05:35:00|13059.1|13057|13053.2|13051.4|13059.6|13057.4|13051.4|13049.6|998
1583732400000|2020-03-09 05:40:00|13053.6|13051.5|13050.4|13048.2|13054.2|13052.1|13050.1|13048.2|688
1583732700000|2020-03-09 05:45:00|13050.3|13048.1|13056.4|13054.5|13056.6|13054.8|13048.6|13046.9|689
1583733000000|2020-03-09 05:50:00|13056.3|13054.4|13057.1|13054.8|13058.4|13056.3|13053.6|13051.9|619
1583733300000|2020-03-09 05:55:00|13058.3|13054.7|13054.1|13051.7|13060.1|13057.9|13053.2|13050.9|1199
1583733600000|2020-03-09 06:00:00|13054.2|13051.8|13050.7|13048.6|13054.6|13052.5|13046.1|13044.1|1258
1583733900000|2020-03-09 06:05:00|13050.6|13048.5|13052.7|13050.6|13054.1|13052.3|13047.3|13044.9|951
1583734200000|2020-03-09 06:10:00|13052.8|13050.3|13056.3|13054.3|13056.4|13054.3|13051.4|13049.3|952
1583734500000|2020-03-09 06:15:00|13056|13054.2|13064.9|13062.7|13065.1|13063.2|13055.2|13053.3|1159
1583734800000|2020-03-09 06:20:00|13064.8|13062.5|13060|13057.8|13066.2|13064.5|13059.4|13057.1|1064
1583735100000|2020-03-09 06:25:00|13059.9|13057.9|13058.7|13056.8|13061.6|13059.6|13057.5|13055.4|1183
1583735400000|2020-03-09 06:30:00|13058.9|13057.6|13052.7|13050.5|13065.1|13063.3|13052|13049.8|1289
1583735700000|2020-03-09 06:35:00|13052.8|13050.2|13046.7|13044.1|13053.5|13051.2|13035.7|13033.5|1436
1583736000000|2020-03-09 06:40:00|13047.4|13044.2|13069.1|13067.3|13073.3|13071.5|13046.2|13043.7|1282
1583736300000|2020-03-09 06:45:00|13069.2|13067.2|13070.3|13068.2|13075.1|13073.2|13068|13066.1|961
1583736600000|2020-03-09 06:50:00|13070.4|13068.1|13080.7|13078.3|13082.3|13080.4|13069.5|13067.8|1273
1583736900000|2020-03-09 06:55:00|13080.8|13078.2|13096.2|13093.4|13100|13097.8|13080.4|13078.1|1209
1583737200000|2020-03-09 07:00:00|13096.3|13093.1|13110.2|13108.3|13113.3|13110.3|13094.6|13091.5|1587
1583737500000|2020-03-09 07:05:00|13110.4|13108.4|13127.9|13124.8|13128.3|13125.1|13109.2|13107.3|1915
1583737800000|2020-03-09 07:10:00|13127.8|13124.2|13137.3|13134.2|13144.9|13142.1|13123.8|13121.3|2316
1583738100000|2020-03-09 07:15:00|13136.7|13134|13165.5|13162.7|13167.2|13164.1|13136.3|13133.6|2191
1583738400000|2020-03-09 07:20:00|13165.2|13162.4|13180.1|13176.9|13189.5|13186.7|13164.4|13161.4|2340
1583738700000|2020-03-09 07:25:00|13180.4|13177|13184|13181|13186.5|13184.3|13177.6|13174.6|2114
1583739000000|2020-03-09 07:30:00|13183.9|13180.9|13197.3|13194.2|13199.2|13196.7|13181.1|13178.1|2116
1583739300000|2020-03-09 07:35:00|13196.9|13194.1|13192.9|13190.6|13198.3|13196|13188.4|13186|2071
1583739600000|2020-03-09 07:40:00|13193|13190.5|13199.1|13196.6|13200.1|13198|13190.7|13189|1965
1583739900000|2020-03-09 07:45:00|13199|13196.7|13199.8|13198.1|13201.3|13199.2|13195.3|13193.3|1514
1583740200000|2020-03-09 07:50:00|13199.9|13198.2|13184.6|13182|13200.4|13198.7|13184.4|13182|1066
1583740500000|2020-03-09 07:55:00|13184.4|13182.1|13192|13189.2|13192.8|13191|13181.9|13179.6|1107
1583740800000|2020-03-09 08:00:00|13191.8|13189.4|13180.1|13177.8|13192.6|13189.8|13177.9|13175.8|1330
1583741100000|2020-03-09 08:05:00|13180.3|13177.9|13163.3|13160.8|13182.5|13180.7|13151.9|13149.2|1210
1583741400000|2020-03-09 08:10:00|13163.6|13161.2|13170.9|13168.3|13172.4|13169.6|13138.5|13135.9|1304
1583741700000|2020-03-09 08:15:00|13171.1|13168.4|13168.7|13166.1|13177.8|13175.3|13163.3|13161.4|1169
1583742000000|2020-03-09 08:20:00|13168.1|13166|13149.8|13148|13170.8|13168.5|13148.8|13146.6|1226
1583742300000|2020-03-09 08:25:00|13149.4|13147.7|13157.2|13154.4|13169.7|13166.9|13143.9|13141.5|1132
1583742600000|2020-03-09 08:30:00|13157.3|13154.5|13165.1|13163.2|13168.4|13165.6|13155|13152.5|1176
1583742900000|2020-03-09 08:35:00|13165.2|13163.1|13146|13143|13166.2|13164.1|13139.7|13137.1|1211
1583743200000|2020-03-09 08:40:00|13145.7|13142.9|13147.8|13145.1|13156.2|13153.8|13141.7|13139.4|1234
1583743500000|2020-03-09 08:45:00|13148|13145|13155.2|13152.6|13156.2|13153.7|13144.5|13141.8|1172
1583743800000|2020-03-09 08:50:00|13156.1|13153.5|13151.7|13149.5|13159.4|13157|13144.8|13142.2|1185
1583744100000|2020-03-09 08:55:00|13151.8|13149.4|13143.9|13142.1|13155|13152.3|13143.8|13141.7|1145
1583744400000|2020-03-09 09:00:00|13144.4|13142.2|13142.7|13140.7|13152.7|13150.6|13140.5|13138.4|1108
1583744700000|2020-03-09 09:05:00|13142.8|13140.8|13133.8|13131|13143.7|13141.7|13132.1|13129.7|1104
1583745000000|2020-03-09 09:10:00|13133.6|13130.8|13129|13126.4|13138.9|13136.8|13125.2|13123.1|1093
1583745300000|2020-03-09 09:15:00|13128.7|13126.3|13131.3|13129|13133.6|13131.5|13122.6|13119.9|1045
1583745600000|2020-03-09 09:20:00|13131.1|13129.1|13133.6|13131.7|13137.8|13135.4|13123.8|13121.1|1211
1583745900000|2020-03-09 09:25:00|13133.8|13132.4|13122.3|13120|13136.4|13134.2|13120.6|13118.6|1237
1583746200000|2020-03-09 09:30:00|13122.4|13119.4|13126.8|13124.3|13128.9|13126.4|13118.2|13115.9|1159
1583746500000|2020-03-09 09:35:00|13126.5|13123.9|13129.7|13127.2|13134.9|13132.8|13124.8|13122.6|1065
1583746800000|2020-03-09 09:40:00|13129.9|13127.5|13135.4|13133.2|13139|13137.1|13124.8|13122.2|990
1583747100000|2020-03-09 09:45:00|13135.1|13133|13137.7|13135.4|13140.9|13138.9|13130.1|13127.9|995
1583747400000|2020-03-09 09:50:00|13137.4|13135.5|13138.4|13135.7|13144.9|13142.2|13134.4|13132.1|1067
1583747700000|2020-03-09 09:55:00|13137.6|13135.1|13134.4|13132.1|13145.4|13142.9|13133.8|13131.6|1133
1583748000000|2020-03-09 10:00:00|13134.5|13131.9|13137.5|13135.4|13144.9|13142.7|13130.5|13128.6|1091
1583748300000|2020-03-09 10:05:00|13137.4|13135.3|13131.7|13129.6|13139.9|13138|13129.8|13127.6|1091
1583748600000|2020-03-09 10:10:00|13131.6|13129.5|13123|13121.3|13133.2|13131.1|13122.9|13121.2|990
1583748900000|2020-03-09 10:15:00|13123.4|13121.2|13118.9|13117.2|13128.8|13126.8|13118.5|13116.8|1041
1583749200000|2020-03-09 10:20:00|13119.2|13117.3|13098.5|13096.2|13119.3|13117.6|13096.8|13094.5|1074
1583749500000|2020-03-09 10:25:00|13098.9|13096.6|13096.2|13094.1|13102.1|13099.8|13084.5|13082.6|1174
1583749800000|2020-03-09 10:30:00|13095.2|13093.5|13083.7|13081.7|13096|13093.8|13083.5|13081.2|993
1583750100000|2020-03-09 10:35:00|13083.6|13081.8|13083.6|13081.6|13088|13086.1|13073.5|13071.8|1008
1583750400000|2020-03-09 10:40:00|13083.3|13081.4|13090.9|13088.5|13093.7|13091.7|13080.1|13078.2|1002
1583750700000|2020-03-09 10:45:00|13090.8|13088.4|13092.9|13091.2|13094.4|13092|13086.5|13084.7|950
1583751000000|2020-03-09 10:50:00|13091.8|13090.1|13096.1|13094.3|13100.6|13098.9|13090.7|13088.9|1032
1583751300000|2020-03-09 10:55:00|13096.2|13094.4|13089.6|13087.7|13096.2|13094.4|13087.5|13085.5|958
1583751600000|2020-03-09 11:00:00|13089.5|13087.6|13094.8|13092.8|13095.6|13093.5|13086.8|13085.1|893
1583751900000|2020-03-09 11:05:00|13094.7|13092.6|13088.4|13086.5|13094.9|13093|13085.3|13083.4|790
1583752200000|2020-03-09 11:10:00|13088.5|13086.6|13080|13078.2|13089.7|13087.9|13079.7|13078|788
1583752500000|2020-03-09 11:15:00|13080.1|13078.1|13076.4|13074.7|13082.9|13081.2|13074|13072.2|890
1583752800000|2020-03-09 11:20:00|13076.1|13074.4|13085.9|13084.2|13086.9|13085.2|13075.1|13073.4|899
1583753100000|2020-03-09 11:25:00|13085.8|13084.1|13069.6|13067.8|13087.2|13085.5|13067.2|13065.5|866
1583753400000|2020-03-09 11:30:00|13069.8|13068|13066.5|13064.8|13071.3|13069.6|13063.5|13061.7|898
1583753700000|2020-03-09 11:35:00|13066.6|13064.9|13069.5|13067.5|13071|13069.3|13064.9|13063.2|801
1583754000000|2020-03-09 11:40:00|13069.6|13067.8|13066.1|13064.4|13072.5|13070.7|13066|13064.2|868
1583754300000|2020-03-09 11:45:00|13066.3|13064.7|13078.1|13076.3|13078.6|13076.6|13066.3|13064.7|844
1583754600000|2020-03-09 11:50:00|13078.4|13076.6|13081|13079.3|13083.9|13082.2|13077.6|13075.8|692
1583754900000|2020-03-09 11:55:00|13080.8|13079.1|13097.2|13095.1|13107.8|13105.8|13080|13078.3|1260
1583755200000|2020-03-09 12:00:00|13099.2|13097.2|13093.1|13091.4|13104.7|13102.1|13088.9|13086.8|1024
1583755500000|2020-03-09 12:05:00|13092.9|13091.2|13093.4|13091.7|13103.8|13101.9|13092.2|13090.5|974
1583755800000|2020-03-09 12:10:00|13093.6|13091.9|13095.1|13093.4|13101.9|13099.9|13089|13086.5|940
1583756100000|2020-03-09 12:15:00|13094.9|13093.1|13099.7|13098|13100.9|13099.2|13088.8|13087.1|960
1583756400000|2020-03-09 12:20:00|13100.4|13098.6|13094.9|13093.2|13100.8|13099.1|13088.3|13086.6|967
1583756700000|2020-03-09 12:25:00|13095|13093.3|13086.5|13084.8|13097.8|13095.8|13086.1|13084.1|937
1583757000000|2020-03-09 12:30:00|13086.7|13085|13094.7|13092.8|13096.1|13094.4|13086.4|13084.7|988
1583757300000|2020-03-09 12:35:00|13094.8|13092.9|13102.9|13101.2|13106.7|13105|13093.1|13091.4|1046
1583757600000|2020-03-09 12:40:00|13102.5|13100.7|13110.7|13109|13113.2|13111.4|13102.1|13100.4|866
1583757900000|2020-03-09 12:45:00|13110.6|13108.8|13119.4|13117.7|13120.7|13119.4|13108.5|13106.8|882
1583758200000|2020-03-09 12:50:00|13119.3|13117.5|13119.9|13118.1|13122.1|13120.4|13117.1|13115.4|881
1583758500000|2020-03-09 12:55:00|13120|13118.2|13101.7|13100|13121.6|13119.9|13097.5|13096.3|915
1583758800000|2020-03-09 13:00:00|13101.6|13099.9|13110.1|13108.4|13115.1|13113.4|13098.6|13097.1|988
1583759100000|2020-03-09 13:05:00|13109.6|13107.5|13104.6|13102.7|13115.1|13113.2|13101.2|13099.3|1032
1583759400000|2020-03-09 13:10:00|13104.7|13103.1|13110.3|13108.4|13112.7|13110.8|13102.7|13100.8|1107
1583759700000|2020-03-09 13:15:00|13110.2|13109.2|13114.3|13112.2|13114.8|13112.9|13105.4|13103.4|1073
1583760000000|2020-03-09 13:20:00|13114.2|13112.1|13120.7|13119|13121|13119.2|13108.3|13106.6|1054
1583760300000|2020-03-09 13:25:00|13121.1|13119.4|13118.8|13116.1|13122.6|13120.9|13116.6|13114.8|1064
1583760600000|2020-03-09 13:30:00|13118.9|13116.7|13122.4|13120.4|13123.7|13121.7|13112.7|13110.7|1170
1583760900000|2020-03-09 13:35:00|13122|13120.5|13120.4|13118.7|13131.1|13129.1|13117.3|13115.3|1195
1583761200000|2020-03-09 13:40:00|13120.3|13118.6|13109.2|13107.3|13120.3|13118.6|13094.4|13092.5|1276
1583761500000|2020-03-09 13:45:00|13109|13107.2|13100|13097.4|13120.4|13117.5|13095.5|13092.3|1361
1583761800000|2020-03-09 13:50:00|13098.7|13095.2|13107.1|13104.4|13113.7|13110.5|13086.8|13083.7|1350
1583762100000|2020-03-09 13:55:00|13106.9|13104.7|13102.4|13100.2|13112.2|13109.3|13095.6|13093.6|1318
1583762400000|2020-03-09 14:00:00|13101.3|13098.8|13106.7|13104.6|13111.1|13108.3|13094.6|13092.9|1289
1583762700000|2020-03-09 14:05:00|13106.5|13104.8|13096.1|13094.3|13113.3|13111.5|13094.5|13092.8|1251
1583763000000|2020-03-09 14:10:00|13096|13094.2|13099.7|13097.8|13101.9|13100.1|13093.7|13091.9|1211
1583763300000|2020-03-09 14:15:00|13099.8|13097.6|13106.2|13104.1|13110.9|13108.5|13092.7|13090.8|1235
1583763600000|2020-03-09 14:20:00|13106.1|13103.9|13125.9|13123.7|13130.1|13128.4|13105|13103.1|1248
1583763900000|2020-03-09 14:25:00|13125.8|13123.3|13109.8|13107.8|13126.4|13124.3|13109.5|13107.5|1187
1583764200000|2020-03-09 14:30:00|13110|13107.9|13105.5|13103.8|13114.8|13112.7|13104.2|13102.4|1009
1583764500000|2020-03-09 14:35:00|13105.3|13103.6|13109.7|13108|13112.5|13110.4|13102.7|13101|1066
1583764800000|2020-03-09 14:40:00|13109.8|13108.1|13113.5|13111.8|13117.1|13115.4|13107|13105.3|1121
1583765100000|2020-03-09 14:45:00|13113.4|13111.5|13123.2|13121.4|13126.9|13125|13113.2|13111.4|1156
1583765400000|2020-03-09 14:50:00|13123.3|13121.3|13130.4|13128.7|13132.1|13130.4|13116.3|13114.5|1121
1583765700000|2020-03-09 14:55:00|13130.3|13128.6|13136.5|13134.8|13136.9|13135.1|13128.2|13126.4|1094
1583766000000|2020-03-09 15:00:00|13136.6|13134.9|13136.5|13134.8|13141.1|13139.4|13132|13130.3|914
1583766300000|2020-03-09 15:05:00|13136.8|13135.1|13138.2|13136.3|13144.6|13142.9|13136.6|13134.9|947
1583766600000|2020-03-09 15:10:00|13138.3|13136.4|13136.3|13134.4|13145.9|13143.9|13135.1|13133.3|1044
1583766900000|2020-03-09 15:15:00|13136.6|13134.5|13148.8|13147.1|13150.7|13149|13135|13133.3|1040
1583767200000|2020-03-09 15:20:00|13148.7|13146.7|13147.4|13145.4|13150.9|13149.3|13145.7|13144|833
1583767500000|2020-03-09 15:25:00|13147.6|13145.5|13139|13137.2|13150.6|13148.9|13138.9|13137.1|849
1583767800000|2020-03-09 15:30:00|13139.2|13137.4|13141.7|13140|13142.4|13140.5|13135.2|13133.2|866
1583768100000|2020-03-09 15:35:00|13141.8|13140.1|13145.5|13143.8|13150.4|13148.6|13140.4|13138.6|987
1583768400000|2020-03-09 15:40:00|13145.6|13143.9|13142.1|13140.2|13150.5|13148.8|13142|13140.2|924
1583768700000|2020-03-09 15:45:00|13142.4|13140.3|13133.2|13131.2|13143.3|13141.6|13130.9|13129|974
1583769000000|2020-03-09 15:50:00|13133.3|13131.3|13130.2|13128.4|13137.7|13136|13128.6|13126.9|1025
1583769300000|2020-03-09 15:55:00|13130.5|13128.8|13099.9|13098.2|13130.5|13128.8|13099.7|13097.8|1106
1583769600000|2020-03-09 16:00:00|13101.7|13099.4|13107|13105.3|13116.5|13114.6|13097.3|13095.6|1062
1583769900000|2020-03-09 16:05:00|13106.9|13105.2|13095.3|13093.4|13109.3|13107.6|13093.3|13091.5|953
1583770200000|2020-03-09 16:10:00|13094.9|13092.5|13102.4|13100.7|13103.6|13101.8|13092.7|13090.8|1059
1583770500000|2020-03-09 16:15:00|13102.5|13100.8|13100.1|13098.4|13108.8|13106.7|13099.8|13097.8|931
1583770800000|2020-03-09 16:20:00|13100|13098.3|13100.7|13098.8|13105|13103.3|13092.1|13090.2|909
1583771100000|2020-03-09 16:25:00|13101.3|13098.9|13103.9|13101.8|13111.5|13109.8|13098.1|13096.4|1003
1583771400000|2020-03-09 16:30:00|13104|13101.7|13116.2|13114.4|13119.9|13117.7|13103.1|13101.2|1194
1583771700000|2020-03-09 16:35:00|13116.1|13114.2|13124.9|13123.2|13125.6|13123.6|13113.6|13111.7|1158
1583772000000|2020-03-09 16:40:00|13125|13123.3|13123|13120.8|13131.7|13130|13121.5|13119.6|1011
1583772300000|2020-03-09 16:45:00|13122.9|13121.1|13124.2|13122.5|13125.9|13124.1|13114.9|13113|1094
1583772600000|2020-03-09 16:50:00|13123.9|13122.2|13128.1|13126.4|13133.7|13131.9|13123.6|13121.6|1085
1583772900000|2020-03-09 16:55:00|13128|13126.3|13140.3|13137.9|13144|13142.2|13126.9|13124.9|1084
1583773200000|2020-03-09 17:00:00|13140.2|13137.8|13141.2|13139.1|13142.2|13140.4|13133.4|13131.3|1015
1583773500000|2020-03-09 17:05:00|13141.3|13139.4|13138.5|13136.8|13141.6|13139.7|13132.1|13130.2|1084
1583773800000|2020-03-09 17:10:00|13138.4|13136.7|13139.1|13137.4|13139.5|13137.6|13131.3|13129.6|875
1583774100000|2020-03-09 17:15:00|13139|13137.3|13136.5|13134.8|13143.3|13141.6|13133.4|13131.6|929
1583774400000|2020-03-09 17:20:00|13136.4|13134.7|13132.8|13130.9|13140|13138.3|13127.9|13125.7|953
1583774700000|2020-03-09 17:25:00|13133.3|13131.5|13131.9|13130.2|13135.2|13133.4|13128.3|13126.2|948
1583775000000|2020-03-09 17:30:00|13132.3|13130.6|13131.3|13129.6|13135.6|13133.9|13130.2|13128.4|940
1583775300000|2020-03-09 17:35:00|13131.4|13129.5|13130.7|13129|13134.4|13132.4|13129.4|13127.7|891
1583775600000|2020-03-09 17:40:00|13130.6|13128.8|13129.5|13127.8|13134.2|13132.4|13128.1|13126.4|956
1583775900000|2020-03-09 17:45:00|13129.4|13127.7|13123.9|13122.1|13129.6|13127.9|13121.8|13120.1|975
1583776200000|2020-03-09 17:50:00|13124|13122|13128|13126.3|13131.9|13129.9|13121.6|13119.9|879
1583776500000|2020-03-09 17:55:00|13127.9|13126.2|13122.1|13120.4|13128.7|13126.9|13121.8|13120|1046
1583776800000|2020-03-09 18:00:00|13122|13120.3|13129.9|13127.8|13133.4|13131.4|13121.7|13120|1018
1583777100000|2020-03-09 18:05:00|13130.3|13128.6|13124.3|13122.6|13132|13130.1|13120.6|13118.8|1040
1583777400000|2020-03-09 18:10:00|13124.2|13122.5|13117.6|13115.8|13127.5|13125.6|13114.3|13112.4|971
1583777700000|2020-03-09 18:15:00|13117.7|13115.5|13118.9|13116.7|13121.2|13119.3|13115.1|13113.1|1144
1583778000000|2020-03-09 18:20:00|13118.6|13116.8|13116.8|13115.1|13121.7|13119.7|13112.6|13110.9|1011
1583778300000|2020-03-09 18:25:00|13116.4|13114.1|13113.2|13111.5|13116.4|13114.1|13110.3|13108|964
1583778600000|2020-03-09 18:30:00|13113|13111.3|13118.2|13116.5|13119|13117.3|13110.4|13107.8|1069
1583778900000|2020-03-09 18:35:00|13118|13116.4|13115.1|13113.4|13118.4|13116.7|13112.1|13111.2|901
1583779200000|2020-03-09 18:40:00|13115.2|13113.5|13120.8|13118.8|13122.2|13120.3|13112.4|13110.7|820
1583779500000|2020-03-09 18:45:00|13120.7|13118.5|13118.2|13116.5|13126.3|13124.4|13118.1|13116.4|867
1583779800000|2020-03-09 18:50:00|13118.3|13116.4|13115.9|13114.2|13119.7|13118|13114.4|13112.6|827
1583780100000|2020-03-09 18:55:00|13115.8|13114.1|13112.3|13110.6|13116.1|13114.4|13109.9|13108.2|922
1583780400000|2020-03-09 19:00:00|13112.1|13110.4|13099|13097.1|13112.2|13110.5|13096.1|13094.4|1012
1583780700000|2020-03-09 19:05:00|13099.1|13097.3|13102.5|13100.8|13104.8|13103.1|13095.9|13094.2|912
1583781000000|2020-03-09 19:10:00|13102.6|13100.9|13100|13098.3|13105.3|13103.6|13098.6|13096.7|727
1583781300000|2020-03-09 19:15:00|13100.3|13098.5|13104.1|13102.4|13104.3|13102.6|13098.1|13096.4|742
1583781600000|2020-03-09 19:20:00|13104.4|13102.7|13105.5|13103.8|13106.5|13104.8|13101.8|13100.1|691
1583781900000|2020-03-09 19:25:00|13105.4|13103.7|13110.4|13108.7|13111.5|13109.8|13102.4|13100.8|676
1583782200000|2020-03-09 19:30:00|13110.5|13108.8|13109.2|13107.5|13115.3|13113.4|13107.8|13106|748
1583782500000|2020-03-09 19:35:00|13109.3|13107.6|13106.5|13104.3|13111.6|13109.8|13105.5|13103.6|782
1583782800000|2020-03-09 19:40:00|13106.6|13104.6|13105.2|13103.5|13109.7|13107.8|13104.3|13102.4|760
1583783100000|2020-03-09 19:45:00|13105.3|13103.6|13108.5|13106.8|13109.1|13107.4|13104.1|13102|890
1583783400000|2020-03-09 19:50:00|13108.7|13107|13113.1|13111.3|13114.4|13112.5|13106.7|13105|909
1583783700000|2020-03-09 19:55:00|13113.4|13111.6|13105.2|13103.4|13115.5|13113.4|13100.2|13098.4|835
1583784000000|2020-03-09 20:00:00|13105.5|13102.9|13116.3|13114|13116.3|13114.4|13100.2|13098.3|687
1583784300000|2020-03-09 20:05:00|13115.7|13113.9|13117.2|13115.5|13118.6|13116.9|13115.4|13113.7|443
1583784600000|2020-03-09 20:10:00|13117.1|13115.4|13118.2|13116.5|13120.7|13118.5|13113.2|13111.1|510
1583784900000|2020-03-09 20:15:00|13118.3|13116.6|13119.9|13118.2|13119.9|13118.2|13115.8|13114|401
1583785200000|2020-03-09 20:20:00|13120|13118.3|13108.8|13107.1|13120|13118.3|13108.2|13106.5|445
1583785500000|2020-03-09 20:25:00|13108.7|13107|13106.7|13104.8|13109.7|13108.2|13105.6|13103.7|393
1583785800000|2020-03-09 20:30:00|13107|13104.9|13114.5|13112.8|13116.4|13114.5|13105.3|13103.4|462
1583786100000|2020-03-09 20:35:00|13114.9|13112.9|13112.2|13110.5|13116.5|13113.9|13111.4|13109.4|519
1583786400000|2020-03-09 20:40:00|13112.4|13110.4|13111|13108.7|13113.8|13111.5|13109.6|13107.1|511
1583786700000|2020-03-09 20:45:00|13110.8|13108|13115.8|13113.3|13117|13114|13110.7|13107.6|531
1583787000000|2020-03-09 20:50:00|13115.7|13113.1|13115.2|13112.9|13116.2|13114|13113.7|13111.2|442
1583787300000|2020-03-09 20:55:00|13115|13112.6|13132.8|13122.8|13132.8|13122.8|13115|13106.9|818
1583787600000|2020-03-09 21:00:00|13132.3|13122.3|13112.1|13102.1|13133.7|13123.7|13108.7|13098.7|136
1583787900000|2020-03-09 21:05:00|13110.5|13100.5|13107.2|13097.2|13115.9|13105.9|13098.6|13088.6|304
1583788200000|2020-03-09 21:10:00|13107.5|13097.5|13120.3|13110.3|13122|13112|13105.8|13095.8|387
1583788500000|2020-03-09 21:15:00|13120.6|13110.6|13120.8|13110.8|13123.3|13113.3|13119|13109|615
1583788800000|2020-03-09 21:20:00|13120.7|13110.7|13119.9|13109.9|13124.7|13114.7|13117.1|13107.1|569
1583789100000|2020-03-09 21:25:00|13119.7|13109.7|13105|13095|13122.5|13112.5|13104.2|13094.2|513
1583789400000|2020-03-09 21:30:00|13105.7|13095.7|13109.4|13099.4|13115.7|13105.7|13099.8|13089.8|414
1583789700000|2020-03-09 21:35:00|13110|13100|13109|13099|13113.3|13103.3|13101.1|13091.1|557
1583790000000|2020-03-09 21:40:00|13109.1|13099.1|13104.9|13094.9|13111.4|13101.4|13100.1|13090.1|458
1583790300000|2020-03-09 21:45:00|13105.4|13095.4|13126.1|13116.1|13127.4|13117.4|13102.9|13092.9|587
1583790600000|2020-03-09 21:50:00|13126.3|13116.3|13110.3|13100.3|13128|13118|13107.1|13097.1|549
1583790900000|2020-03-09 21:55:00|13109.7|13099.7|13104|13094|13114.3|13104.3|13101.1|13091.1|266
1583791200000|2020-03-09 22:00:00|13103.7|13093.7|13105.8|13099.2|13111.1|13102|13100.1|13090.1|749
1583791500000|2020-03-09 22:05:00|13105.7|13099.3|13110.2|13105.6|13112.6|13106.5|13103.1|13097.6|542
1583791800000|2020-03-09 22:10:00|13110|13105.7|13114.2|13109.2|13116.5|13110.6|13110|13105|428
1583792100000|2020-03-09 22:15:00|13114.3|13109.1|13112|13104.5|13115.5|13109.4|13108.3|13101.9|406
1583792400000|2020-03-09 22:20:00|13112.3|13104.4|13109.3|13105.1|13114.9|13109.3|13107.4|13102.1|372
1583792700000|2020-03-09 22:25:00|13109.4|13104.9|13110.4|13104.1|13112.6|13106.6|13107.8|13101.6|414
1583793000000|2020-03-09 22:30:00|13111.1|13103.9|13116.7|13111.4|13120.3|13114.7|13110|13103.9|677
1583793300000|2020-03-09 22:35:00|13116.4|13111|13110.1|13105.1|13117.4|13112.6|13107.8|13102.8|566
1583793600000|2020-03-09 22:40:00|13109.8|13104.9|13110.2|13105.4|13112|13106.9|13107.9|13103.9|399
1583793900000|2020-03-09 22:45:00|13110.1|13105.2|13105.4|13100.7|13111.8|13107|13104.1|13099.9|460
1583794200000|2020-03-09 22:50:00|13105.6|13100.9|13098.8|13095.2|13106.8|13101.6|13097.9|13094.7|569
1583794500000|2020-03-09 22:55:00|13098.7|13095.3|13097.5|13094.4|13100.1|13097|13097.1|13093.7|500
1583794800000|2020-03-09 23:00:00|13097.3|13094.6|13092.8|13089.8|13100.5|13096.7|13092|13088.4|734
1583795100000|2020-03-09 23:05:00|13092.7|13089.9|13090.4|13087.8|13094.7|13091.6|13088.7|13085.7|626
1583795400000|2020-03-09 23:10:00|13090.3|13087.7|13089.9|13086.8|13091.6|13089.2|13088.4|13085.6|644
1583795700000|2020-03-09 23:15:00|13090|13086.7|13090.9|13087.9|13092.3|13089.8|13088.4|13085.7|612
1583796000000|2020-03-09 23:20:00|13091.1|13088.1|13090.1|13087.6|13091.8|13089.1|13089.4|13086.9|494
1583796300000|2020-03-09 23:25:00|13089.8|13087.5|13087.1|13084.5|13090.4|13088|13086.3|13084|481
1583796600000|2020-03-09 23:30:00|13087|13084.2|13087.7|13085|13087.9|13085.1|13085.8|13083.5|514
1583796900000|2020-03-09 23:35:00|13087.6|13084.9|13084.2|13081.5|13087.8|13085|13083.9|13081.5|628
1583797200000|2020-03-09 23:40:00|13084|13081.7|13083.6|13081.1|13084.8|13082.4|13080.2|13077.7|767
1583797500000|2020-03-09 23:45:00|13083.7|13080.8|13080.3|13077.9|13083.7|13081|13078|13076.1|774
1583797800000|2020-03-09 23:50:00|13080.5|13077.8|13074|13071|13082|13079.2|13073.9|13070.9|697
1583798100000|2020-03-09 23:55:00|13073.8|13070.8|13074.5|13072.3|13076.1|13073.5|13073.1|13070.3|706
1583798400000|2020-03-10 00:00:00|13075.5|13072.2|13077.8|13074.9|13079|13076.1|13068|13065.7|800
1583798700000|2020-03-10 00:05:00|13077.7|13074.7|13082.1|13079.1|13084.7|13082.1|13074.8|13072.1|761
1583799000000|2020-03-10 00:10:00|13081.9|13079|13081.5|13078.8|13090.5|13087.7|13081.2|13078|894
1583799300000|2020-03-10 00:15:00|13081.4|13078.7|13070.9|13068.5|13083.7|13081|13070.6|13068.2|756
1583799600000|2020-03-10 00:20:00|13070.8|13068.3|13070.2|13067.7|13072.1|13069.9|13066.8|13064.5|751
1583799900000|2020-03-10 00:25:00|13070.3|13067.9|13076.3|13074.3|13077.4|13075.5|13069.7|13067.4|684
1583800200000|2020-03-10 00:30:00|13076.2|13074.2|13074.2|13072|13077.2|13075.1|13071.3|13068.9|585
1583800500000|2020-03-10 00:35:00|13074.3|13072.1|13072.4|13070|13074.6|13072.5|13071.9|13069.8|717
1583800800000|2020-03-10 00:40:00|13072.3|13070.1|13071.2|13069.5|13072.5|13070.5|13068.4|13066.3|702
1583801100000|2020-03-10 00:45:00|13071.3|13069.6|13064|13062.3|13071.5|13069.7|13064|13062.2|649
1583801400000|2020-03-10 00:50:00|13064.1|13062.2|13059|13056.7|13065.2|13063.3|13057.4|13055.2|838
1583801700000|2020-03-10 00:55:00|13060.3|13058.6|13052.7|13051|13061.8|13059.4|13051.4|13049.7|941
1583802000000|2020-03-10 01:00:00|13052.9|13050.9|13053.4|13051.2|13057.5|13055.5|13042.5|13040.1|1016
1583802300000|2020-03-10 01:05:00|13053.3|13051.3|13052.1|13050|13056.4|13054.1|13050.8|13049.1|928
1583802600000|2020-03-10 01:10:00|13052|13050.1|13060.7|13058.4|13062.5|13060.3|13052|13049.9|781
1583802900000|2020-03-10 01:15:00|13060.4|13058.5|13065.7|13063.7|13067.1|13065.2|13060.2|13058.3|747
1583803200000|2020-03-10 01:20:00|13065.8|13063.8|13056.5|13054.3|13065.8|13063.8|13056.1|13053.8|946
1583803500000|2020-03-10 01:25:00|13056.6|13054.5|13060.6|13057.6|13061.1|13058.3|13055.2|13053.3|752
1583803800000|2020-03-10 01:30:00|13060.7|13057.8|13065.9|13064.1|13066.6|13064.6|13058.9|13056.6|755
1583804100000|2020-03-10 01:35:00|13066|13064|13066|13064.1|13068.9|13066.8|13063.1|13061.1|754
1583804400000|2020-03-10 01:40:00|13064.3|13064|13071|13068.9|13071.1|13068.9|13064.3|13062.4|776
1583804700000|2020-03-10 01:45:00|13070.5|13068.8|13071.5|13069.6|13071.9|13070.1|13068.3|13066.5|669
1583805000000|2020-03-10 01:50:00|13071.6|13069.7|13078.7|13076.8|13079|13076.9|13071.2|13069.2|699
1583805300000|2020-03-10 01:55:00|13078.6|13076.7|13077.1|13075.3|13082.8|13080.8|13076.5|13074.5|659
1583805600000|2020-03-10 02:00:00|13077.7|13076|13083.3|13081.6|13085.1|13083.3|13077.4|13075.4|719
1583805900000|2020-03-10 02:05:00|13082.9|13081.1|13083.2|13081.5|13085.7|13084|13082.3|13080.6|540
1583806200000|2020-03-10 02:10:00|13083.3|13081.6|13079.8|13078.1|13083.6|13081.7|13078.7|13076.8|544
1583806500000|2020-03-10 02:15:00|13079.7|13078|13079.2|13077.2|13081.9|13079.9|13076.4|13074.2|620
1583806800000|2020-03-10 02:20:00|13079.1|13077.1|13074.6|13072.9|13082|13080.3|13074.6|13072.9|527
1583807100000|2020-03-10 02:25:00|13074.7|13073|13070.1|13068.2|13075|13073.3|13069.6|13067.7|562
1583807400000|2020-03-10 02:30:00|13070.2|13068.3|13072.6|13070.6|13073.7|13071.5|13067|13065.2|605
1583807700000|2020-03-10 02:35:00|13072.7|13070.7|13076.5|13074.4|13076.6|13074.6|13072|13070.1|642
1583808000000|2020-03-10 02:40:00|13076.4|13074.5|13073.4|13071.5|13077.6|13075.5|13073|13071.1|556
1583808300000|2020-03-10 02:45:00|13073.3|13071.3|13073.6|13071.8|13076.5|13074.5|13072.6|13070.7|550
1583808600000|2020-03-10 02:50:00|13073.5|13071.7|13075.4|13073.4|13076.5|13074.6|13073.5|13071.7|489
1583808900000|2020-03-10 02:55:00|13075.3|13073.3|13072.5|13070.7|13075.8|13073.9|13071.8|13069.9|492
1583809200000|2020-03-10 03:00:00|13072.6|13070.8|13072.7|13071|13073.7|13072|13068.3|13066.5|512
1583809500000|2020-03-10 03:05:00|13072.5|13070.6|13074|13072.3|13075|13073.2|13071.6|13070|296
1583809800000|2020-03-10 03:10:00|13073.9|13072.2|13069.6|13067.6|13074.1|13072.4|13069.5|13067.6|386
1583810100000|2020-03-10 03:15:00|13069.5|13067.8|13069.2|13067|13072.1|13070.4|13069|13066.8|414
1583810400000|2020-03-10 03:20:00|13069.1|13067.2|13067.7|13065.9|13069.3|13067.3|13064.4|13062.7|554
1583810700000|2020-03-10 03:25:00|13067.6|13065.8|13067.9|13066|13068.6|13066.6|13066.1|13064.3|487
1583811000000|2020-03-10 03:30:00|13067.8|13066.1|13069.3|13067.4|13070.6|13068.7|13066.8|13065.1|510
1583811300000|2020-03-10 03:35:00|13069.2|13067.3|13064.2|13062.5|13069.4|13067.4|13063.9|13062.1|395
1583811600000|2020-03-10 03:40:00|13063.6|13061.9|13062.2|13060.4|13064.4|13062.5|13061.1|13059.4|512
1583811900000|2020-03-10 03:45:00|13062.3|13060.3|13053.9|13052|13062.3|13060.6|13053.1|13051.1|578
1583812200000|2020-03-10 03:50:00|13054|13052.1|13058.7|13056.5|13060.1|13057.9|13053.8|13051.9|747
1583812500000|2020-03-10 03:55:00|13058.8|13056.3|13061.7|13059.8|13062.9|13060.8|13058.5|13056.2|660
1583812800000|2020-03-10 04:00:00|13061.5|13059.6|13062.1|13060.2|13065.9|13063.9|13061.3|13059.3|599
1583813100000|2020-03-10 04:05:00|13062.4|13060.4|13066.6|13064.8|13068.4|13066.5|13060.8|13059|688
1583813400000|2020-03-10 04:10:00|13066.5|13064.6|13066.3|13064.4|13068.4|13066.5|13064.4|13062.6|588
1583813700000|2020-03-10 04:15:00|13066.4|13064.5|13069.7|13067.7|13069.7|13067.8|13066.1|13064.1|551
1583814000000|2020-03-10 04:20:00|13069.6|13067.6|13068.5|13066.6|13069.7|13067.7|13066.7|13064.9|495
1583814300000|2020-03-10 04:25:00|13068.6|13066.7|13067.2|13065.3|13069.6|13067.7|13065.8|13064|612
1583814600000|2020-03-10 04:30:00|13067.4|13065.4|13066.8|13065.1|13070.5|13068.5|13064.4|13062.7|709
1583814900000|2020-03-10 04:35:00|13066.9|13065.2|13069|13067.2|13069.1|13067.2|13062.5|13060.8|549
1583815200000|2020-03-10 04:40:00|13068.9|13067.3|13072.4|13070.2|13074.3|13072.6|13068.9|13067.3|589
1583815500000|2020-03-10 04:45:00|13072.5|13070.3|13068.6|13066.7|13072.5|13070.4|13066.7|13064.9|545
1583815800000|2020-03-10 04:50:00|13068.5|13066.6|13069.6|13067.9|13069.6|13067.9|13064.8|13062.9|424
1583816100000|2020-03-10 04:55:00|13069.7|13068|13064.7|13063|13069.7|13068|13063.6|13061.9|679
1583816400000|2020-03-10 05:00:00|13064.6|13062.9|13058.6|13056.7|13065.6|13063.9|13057.9|13056.1|602
1583816700000|2020-03-10 05:05:00|13058.5|13056.6|13054.6|13052.9|13059.7|13058|13054|13052.5|671
1583817000000|2020-03-10 05:10:00|13054.7|13053|13056.5|13054.7|13056.5|13054.7|13054.3|13052.6|521
1583817300000|2020-03-10 05:15:00|13056.6|13054.5|13060.5|13058.5|13061|13059.1|13054.3|13052.6|735
1583817600000|2020-03-10 05:20:00|13060.4|13058.6|13057.5|13055.6|13062.7|13060.7|13055.8|13053.9|810
1583817900000|2020-03-10 05:25:00|13057.4|13055.7|13056.6|13054.4|13057.4|13055.7|13052.4|13050.7|722
1583818200000|2020-03-10 05:30:00|13056.5|13054.5|13052.7|13050.8|13056.5|13054.6|13051.2|13049.3|898
1583818500000|2020-03-10 05:35:00|13052.5|13050.7|13051|13049.3|13053.6|13051.6|13050.2|13048.4|657
1583818800000|2020-03-10 05:40:00|13051.1|13049.4|13054.4|13052.7|13054.8|13053.1|13050.3|13048.6|536
1583819100000|2020-03-10 05:45:00|13054.3|13052.6|13049.3|13047.3|13055|13053.3|13046.3|13044.6|715
1583819400000|2020-03-10 05:50:00|13049.5|13047.6|13045.9|13044.1|13050.2|13048.1|13043.4|13041.7|709
1583819700000|2020-03-10 05:55:00|13046.2|13044|13027.1|13025.4|13047.3|13045.4|13023.7|13021.5|1076
1583820000000|2020-03-10 06:00:00|13027.3|13025.3|13038.4|13036|13039.2|13037.3|13027.3|13025.3|954
1583820300000|2020-03-10 06:05:00|13038.3|13036.1|13046.4|13044.2|13046.5|13044.4|13037.7|13035.6|887
1583820600000|2020-03-10 06:10:00|13046.2|13044.3|13046.4|13044.5|13049.1|13046.7|13041.8|13039.9|933
1583820900000|2020-03-10 06:15:00|13046.8|13045.1|13048.8|13046.8|13052|13050.3|13045.5|13043.8|789
1583821200000|2020-03-10 06:20:00|13048.9|13046.9|13046.3|13044.3|13048.9|13047|13043.8|13042|592
1583821500000|2020-03-10 06:25:00|13046.2|13044.4|13043.1|13041.1|13047.3|13045.3|13041.3|13039.5|760
1583821800000|2020-03-10 06:30:00|13043.2|13041.2|13042.4|13040.5|13046.9|13044.8|13041.1|13039.3|670
1583822100000|2020-03-10 06:35:00|13042.3|13040.4|13042.9|13041.2|13045.6|13043.6|13040.5|13038.8|566
1583822400000|2020-03-10 06:40:00|13042.8|13041.1|13042.7|13041|13046.6|13044.9|13042.6|13040.9|497
1583822700000|2020-03-10 06:45:00|13042.6|13040.9|13048.3|13046.3|13048.5|13046.7|13042.4|13040.7|576
1583823000000|2020-03-10 06:50:00|13048.2|13046.2|13035.4|13033.7|13048.4|13046.5|13035|13033.3|581
1583823300000|2020-03-10 06:55:00|13034.8|13033|13022.5|13020.1|13036.2|13034.5|13017.9|13016.2|853
1583823600000|2020-03-10 07:00:00|13022.2|13019.9|13028|13026.3|13028|13026.3|13018.8|13017|1098
1583823900000|2020-03-10 07:05:00|13028.1|13026.4|13036.8|13035|13037.6|13035.9|13027.9|13026.2|926
1583824200000|2020-03-10 07:10:00|13036.7|13034.8|13030.4|13028.7|13038|13036.3|13029.7|13028|872
1583824500000|2020-03-10 07:15:00|13030.3|13028.6|13037|13035.3|13038.2|13036.5|13029.7|13028.2|635
1583824800000|2020-03-10 07:20:00|13037.1|13035.4|13036.8|13035.1|13040.4|13038.7|13034.8|13033.1|816
1583825100000|2020-03-10 07:25:00|13036.9|13035.2|13042.7|13041|13047.4|13045.8|13036.5|13034.8|724
1583825400000|2020-03-10 07:30:00|13042.6|13040.9|13036.9|13035.2|13044.7|13043|13036.4|13034.7|865
1583825700000|2020-03-10 07:35:00|13036.8|13035.1|13041.8|13040|13041.8|13040|13031.9|13030.2|718
1583826000000|2020-03-10 07:40:00|13041.7|13039.9|13053.2|13051.3|13055.2|13054|13041.5|13039.8|899
1583826300000|2020-03-10 07:45:00|13053.1|13051.1|13055.8|13054.1|13060|13058.3|13048.7|13046.9|916
1583826600000|2020-03-10 07:50:00|13056|13054.3|13060.4|13058.5|13061.8|13060.1|13052.4|13050.6|866
1583826900000|2020-03-10 07:55:00|13060.1|13058.4|13067.2|13065.5|13070.5|13069.2|13058.8|13057|798
1583827200000|2020-03-10 08:00:00|13067.3|13065.6|13066.5|13064.8|13081.2|13079.5|13063.8|13062.1|959
1583827500000|2020-03-10 08:05:00|13066.6|13064.9|13061.8|13060.1|13071.7|13070|13059.5|13057.8|998
1583827800000|2020-03-10 08:10:00|13062|13060.3|13064.3|13062.6|13068.9|13067.2|13058.1|13056.4|902
1583828100000|2020-03-10 08:15:00|13064.4|13062.7|13060.4|13059.5|13067|13065.3|13057.5|13055.8|900
1583828400000|2020-03-10 08:20:00|13060.8|13059.1|13060.5|13058.8|13069.1|13067.4|13060|13058.3|899
1583828700000|2020-03-10 08:25:00|13060.1|13058.4|13060.3|13058.6|13061.4|13059.7|13053.7|13052|875
1583829000000|2020-03-10 08:30:00|13060.2|13058.5|13065.7|13064|13066.3|13064.6|13060|13058.3|802
1583829300000|2020-03-10 08:35:00|13065.6|13063.9|13067.4|13065.7|13072.5|13070.8|13064.1|13062.5|1119
1583829600000|2020-03-10 08:40:00|13067.5|13065.8|13071|13069.3|13074|13072.3|13066.4|13064.9|1402
1583829900000|2020-03-10 08:45:00|13070.9|13069.2|13068.5|13066.8|13072.1|13070.4|13066.2|13064.8|1257
1583830200000|2020-03-10 08:50:00|13068.7|13067|13071.8|13069.7|13073.9|13071.9|13064.4|13062.9|1321
1583830500000|2020-03-10 08:55:00|13070.4|13068.7|13060.2|13058.5|13071.6|13069.7|13058.7|13057.6|1357
1583830800000|2020-03-10 09:00:00|13060.1|13058.4|13059.3|13057.5|13061.4|13059.7|13052.8|13051.2|1379
1583831100000|2020-03-10 09:05:00|13059.4|13057.4|13068.3|13066.5|13070.9|13069.2|13059.2|13057.4|1284
1583831400000|2020-03-10 09:10:00|13067.9|13066.2|13059.5|13057.8|13072.2|13070.4|13059.4|13057.7|1320
1583831700000|2020-03-10 09:15:00|13059.6|13057.9|13058.7|13057|13062.3|13060.6|13054|13052.8|848
1583832000000|2020-03-10 09:20:00|13058.4|13056.7|13057.1|13055.4|13061.9|13060.2|13055.2|13053.6|813
1583832300000|2020-03-10 09:25:00|13057|13055.3|13058.8|13057.1|13059.1|13057.4|13049.9|13048.5|831
1583832600000|2020-03-10 09:30:00|13058.9|13057.2|13063.9|13062.2|13066.2|13064.5|13056.8|13055.1|819
1583832900000|2020-03-10 09:35:00|13063.7|13062|13069.7|13068|13071.4|13069.7|13062.8|13061.2|882
1583833200000|2020-03-10 09:40:00|13069.5|13067.8|13066.8|13065.1|13072|13070.3|13063.7|13062|844
1583833500000|2020-03-10 09:45:00|13066.9|13065.2|13066.9|13065.2|13067.6|13065.9|13058.1|13056.4|797
1583833800000|2020-03-10 09:50:00|13066.8|13065.1|13066.8|13065.1|13071.7|13070|13065.1|13063.4|881
1583834100000|2020-03-10 09:55:00|13067|13065.3|13061.2|13059.5|13068.4|13066.9|13058.5|13057.1|587
1583834400000|2020-03-10 10:00:00|13061.3|13059.6|13053.7|13052|13061.3|13059.6|13052.1|13050.4|796
1583834700000|2020-03-10 10:05:00|13053.4|13051.6|13052.9|13051.2|13058.6|13056.9|13051.7|13050|783
1583835000000|2020-03-10 10:10:00|13053.1|13051.4|13048.7|13047|13053.6|13051.9|13045.8|13044.1|689
1583835300000|2020-03-10 10:15:00|13048.9|13047.2|13049.8|13048.1|13057.1|13055.4|13047|13045.3|763
1583835600000|2020-03-10 10:20:00|13048.9|13047|13052.5|13050.8|13055|13053.3|13047.9|13046.1|694
1583835900000|2020-03-10 10:25:00|13052.6|13050.9|13055.8|13054.1|13057.1|13056|13050.9|13049.2|714
1583836200000|2020-03-10 10:30:00|13055.7|13054|13054.1|13052.4|13059|13057.3|13051.7|13050|797
1583836500000|2020-03-10 10:35:00|13054|13052.3|13049.5|13047.8|13055.8|13054.1|13048.5|13047|798
1583836800000|2020-03-10 10:40:00|13049.6|13047.9|13048.1|13046.4|13049.6|13047.9|13042.3|13041.1|744
1583837100000|2020-03-10 10:45:00|13047.4|13046.5|13041.4|13039.7|13048.3|13046.9|13039.7|13038.8|752
1583837400000|2020-03-10 10:50:00|13040.8|13039.1|13047.3|13045.6|13050.8|13049.1|13036.1|13034.4|793
1583837700000|2020-03-10 10:55:00|13047.4|13045.7|13050.1|13048.4|13051.1|13050.1|13038.8|13037.1|807
1583838000000|2020-03-10 11:00:00|13050|13048.3|13052.7|13051.8|13055.4|13054.2|13047|13045.3|772
1583838300000|2020-03-10 11:05:00|13052.8|13051.1|13040.2|13039.3|13058.7|13057|13038.4|13036.8|778
1583838600000|2020-03-10 11:10:00|13040.3|13039.4|13025.5|13023.8|13041.3|13040.2|13024.2|13023.2|844
1583838900000|2020-03-10 11:15:00|13025.4|13023.7|13028.5|13026.8|13031|13029.3|13024.1|13022.7|722
1583839200000|2020-03-10 11:20:00|13028.1|13027.2|13034.6|13032.9|13034.7|13033.8|13024.4|13022.9|810
1583839500000|2020-03-10 11:25:00|13034.3|13032.6|13038.2|13036.5|13040.6|13038.9|13032.5|13031.1|846
1583839800000|2020-03-10 11:30:00|13038.1|13036.4|13039.7|13038|13040.4|13039.1|13031.7|13030.5|729
1583840100000|2020-03-10 11:35:00|13039.5|13037.8|13031.3|13029.6|13040.6|13039.2|13031|13029.3|740
1583840400000|2020-03-10 11:40:00|13030.5|13029.5|13026.5|13025.6|13031.1|13029.9|13025.9|13024.5|676
1583840700000|2020-03-10 11:45:00|13026.6|13025.7|13023.7|13022.8|13029|13027.6|13021.6|13020.7|556
1583841000000|2020-03-10 11:50:00|13024.1|13022.4|13036.9|13035.2|13037.9|13036.7|13023.4|13022.4|666
1583841300000|2020-03-10 11:55:00|13037|13035.3|13038.8|13037.1|13042.4|13040.7|13036.1|13034.4|669
1583841600000|2020-03-10 12:00:00|13038.6|13036.9|13032.6|13030.9|13043.1|13041.4|13030.2|13029|700
1583841900000|2020-03-10 12:05:00|13032.7|13031|13044|13042.3|13046|13044.3|13031.7|13030.5|983
1583842200000|2020-03-10 12:10:00|13044.1|13042.4|13034.6|13032.9|13045.5|13043.8|13029.7|13028|896
1583842500000|2020-03-10 12:15:00|13035.2|13032.8|13030.3|13028.6|13039.2|13038.3|13030.2|13028.5|845
1583842800000|2020-03-10 12:20:00|13030.5|13029.6|13028.4|13027.5|13035.4|13034.2|13025.9|13024.6|868
1583843100000|2020-03-10 12:25:00|13029|13027.3|13036.4|13034.7|13037|13036|13027.9|13026.5|798
1583843400000|2020-03-10 12:30:00|13037.1|13035.4|13036.5|13034.8|13038.7|13037.6|13029.2|13027.9|786
1583843700000|2020-03-10 12:35:00|13036.4|13034.7|13028.8|13027.1|13036.8|13035.1|13026.5|13025|798
1583844000000|2020-03-10 12:40:00|13028.3|13027.4|13035.1|13033.4|13038.3|13036.6|13027.1|13025.8|890
1583844300000|2020-03-10 12:45:00|13035.2|13033.5|13027.6|13025.9|13038.6|13036.8|13025.7|13024|970
1583844600000|2020-03-10 12:50:00|13027.3|13025.6|13022.7|13021|13027.5|13025.8|13019.6|13017.9|1036
1583844900000|2020-03-10 12:55:00|13023|13021.3|13024.9|13024|13026.5|13025.1|13021.4|13019.7|923
1583845200000|2020-03-10 13:00:00|13024.8|13023.9|13020.1|13018.4|13028.4|13026.7|13018.4|13017.4|890
1583845500000|2020-03-10 13:05:00|13020.6|13018.9|13033.2|13031.5|13033.8|13032.1|13019.2|13017.5|791
1583845800000|2020-03-10 13:10:00|13033|13031.3|13034.2|13033.3|13036.6|13034.9|13030.2|13029|735
1583846100000|2020-03-10 13:15:00|13034.7|13033.8|13030.6|13028.9|13040|13038.7|13029.4|13027.7|883
1583846400000|2020-03-10 13:20:00|13030.9|13029.2|13027.1|13026.2|13037.7|13036.7|13024.6|13023.7|935
1583846700000|2020-03-10 13:25:00|13026.9|13026|13023.6|13021.9|13029.8|13028.2|13022|13020.3|807
1583847000000|2020-03-10 13:30:00|13023.7|13022|13024.7|13023|13030.2|13028.5|13021.5|13020.1|922
1583847300000|2020-03-10 13:35:00|13024.6|13022.9|13023.1|13022.2|13028.8|13027.9|13020.1|13018.9|943
1583847600000|2020-03-10 13:40:00|13023.3|13021.6|13025.3|13024.4|13027.7|13026.8|13020|13019.1|847
1583847900000|2020-03-10 13:45:00|13025.2|13024.3|13022.4|13021.5|13026.2|13025.3|13019.9|13018.5|856
1583848200000|2020-03-10 13:50:00|13022.8|13021.9|13020.8|13019.1|13026.2|13025.3|13017.9|13016.9|790
1583848500000|2020-03-10 13:55:00|13020.7|13019|13027.8|13026.1|13028.3|13026.9|13017.6|13016.7|845
1583848800000|2020-03-10 14:00:00|13028|13026.3|13028.4|13027.5|13033.1|13031.9|13024.2|13023.2|802
1583849100000|2020-03-10 14:05:00|13028.5|13027.6|13029|13028.1|13030.4|13029.5|13025.8|13024.7|694
1583849400000|2020-03-10 14:10:00|13029.2|13028.3|13026.3|13024.6|13029.8|13028.4|13022.4|13021.1|783
1583849700000|2020-03-10 14:15:00|13026.4|13024.7|13021.3|13020.4|13027.9|13026.2|13018.1|13017.2|746
1583850000000|2020-03-10 14:20:00|13021.4|13020.5|13020.5|13019.6|13022.7|13021.8|13016.8|13015.7|645
1583850300000|2020-03-10 14:25:00|13020.6|13019.7|13007.6|13005.8|13020.7|13019.8|13005.4|13003.8|679
1583850600000|2020-03-10 14:30:00|13007.5|13005.7|13008.7|13007|13013.3|13011.7|13005.5|13004.3|713
1583850900000|2020-03-10 14:35:00|13008.8|13007.1|13000.9|12999.2|13009.2|13007.6|12993.5|12992.3|768
1583851200000|2020-03-10 14:40:00|13001|12999.3|12995.3|12993.6|13002.1|13001.2|12992.1|12990.8|840
1583851500000|2020-03-10 14:45:00|12995.4|12993.7|12999.8|12998.1|13000.6|12999|12991.4|12989.7|821
1583851800000|2020-03-10 14:50:00|12999.6|12997.9|13005.3|13003.6|13007.2|13005.9|12997.8|12996.6|810
1583852100000|2020-03-10 14:55:00|13005.4|13003.7|13007.5|13006.6|13009.5|13008.1|12998.9|12997.2|796
1583852400000|2020-03-10 15:00:00|13008.1|13007.2|13000.4|12998.7|13008.8|13007.5|12997|12996.1|888
1583852700000|2020-03-10 15:05:00|13000.6|12998.9|12997.8|12996.1|13001.5|13000.6|12994.9|12993.2|786
1583853000000|2020-03-10 15:10:00|12997.9|12996.2|12998.4|12996.7|13000.6|12999.5|12993|12991.3|731
1583853300000|2020-03-10 15:15:00|12998.3|12996.6|12993.4|12991.7|12999.7|12998.2|12990|12988.3|799
1583853600000|2020-03-10 15:20:00|12993|12992.1|12985.6|12983.9|12994.7|12993.6|12984.2|12982.7|887
1583853900000|2020-03-10 15:25:00|12985|12983.3|12996.3|12994.6|12997.4|12995.8|12982.1|12980.8|925
1583854200000|2020-03-10 15:30:00|12995.8|12994.9|12990.5|12989.6|12996|12995.1|12986.3|12985|919
1583854500000|2020-03-10 15:35:00|12990.2|12989.3|12989.3|12988.4|12993.3|12991.6|12983.6|12982.2|917
1583854800000|2020-03-10 15:40:00|12989.2|12988.3|12981.8|12980.9|12989.6|12988.4|12981.3|12980.4|874
1583855100000|2020-03-10 15:45:00|12981.5|12980.6|12980.5|12978.8|12985.9|12985|12974.3|12972.6|908
1583855400000|2020-03-10 15:50:00|12980.4|12978.7|12963.4|12961.7|12985.5|12984.3|12960.7|12957.9|885
1583855700000|2020-03-10 15:55:00|12963.5|12961.8|12934.3|12932.6|12964.5|12962.8|12932.6|12930.9|1083
1583856000000|2020-03-10 16:00:00|12933.9|12932.2|12943.4|12941.7|12948.4|12946.7|12932.8|12931.5|1125
1583856300000|2020-03-10 16:05:00|12943.3|12941.6|12928.8|12927.1|12944.3|12942.6|12921|12919.3|1027
1583856600000|2020-03-10 16:10:00|12928.7|12927|12922.4|12920.7|12930.3|12928.7|12920.2|12919.3|921
1583856900000|2020-03-10 16:15:00|12922.6|12920.9|12927.5|12925.8|12928.8|12927.9|12914.1|12912.4|987
1583857200000|2020-03-10 16:20:00|12927.6|12925.9|12933.8|12932.1|12937.8|12936.9|12924.4|12923.5|994
1583857500000|2020-03-10 16:25:00|12933.6|12931.9|12943.5|12942.6|12943.8|12942.9|12930.9|12929.2|956
1583857800000|2020-03-10 16:30:00|12943.6|12942.7|12946.8|12945.1|12948.5|12947.6|12939.6|12938.6|894
1583858100000|2020-03-10 16:35:00|12946.7|12945|12940.3|12938.6|12947.9|12946.9|12938.6|12937.7|871
1583858400000|2020-03-10 16:40:00|12940.4|12938.7|12936.1|12935.2|12941.3|12940.1|12930.5|12929.6|880
1583858700000|2020-03-10 16:45:00|12935.8|12934.9|12922.2|12920.5|12935.8|12934.9|12920.8|12919.7|870
1583859000000|2020-03-10 16:50:00|12921.9|12920.2|12912|12910.3|12925.2|12924|12910|12908.6|924
1583859300000|2020-03-10 16:55:00|12912.1|12910.4|12911.5|12910.6|12917|12915.3|12908.9|12907.9|850
1583859600000|2020-03-10 17:00:00|12911.4|12910.5|12914.2|12913.3|12915.1|12914.1|12904.3|12902.9|892
1583859900000|2020-03-10 17:05:00|12914.3|12913.4|12907.3|12905.6|12918.5|12917.1|12906.7|12905.6|766
1583860200000|2020-03-10 17:10:00|12907.4|12905.7|12905.8|12904.9|12907.6|12905.9|12902.6|12901.7|490
1583860500000|2020-03-10 17:15:00|12905.7|12904.8|12906.1|12905.2|12907.5|12906.4|12901.2|12899.5|743
1583860800000|2020-03-10 17:20:00|12906|12905.1|12905.7|12904|12908|12907.1|12901.3|12900.4|922
1583861100000|2020-03-10 17:25:00|12905.6|12903.9|12911.7|12910|12912.2|12910.9|12905|12903.6|748
1583861400000|2020-03-10 17:30:00|12911.6|12909.9|12916.7|12915|12918|12916.7|12909.9|12908.4|763
1583861700000|2020-03-10 17:35:00|12916.4|12915.5|12923.2|12921.5|12924.8|12923.1|12914.4|12913.1|726
1583862000000|2020-03-10 17:40:00|12922.7|12921.8|12931.9|12931|12932.9|12931.4|12919.4|12918.2|771
1583862300000|2020-03-10 17:45:00|12931.8|12930.9|12937.7|12936.8|12940.9|12939.6|12931.5|12930.6|659
1583862600000|2020-03-10 17:50:00|12938.2|12937.3|12929.7|12928.8|12938.4|12937.3|12924.4|12922.8|682
1583862900000|2020-03-10 17:55:00|12929.8|12928.9|12926.9|12925.2|12936.7|12935.8|12926.5|12924.8|649
1583863200000|2020-03-10 18:00:00|12926.4|12925.5|12924.7|12923|12930|12928.5|12924.1|12922.6|672
1583863500000|2020-03-10 18:05:00|12924.6|12922.9|12919.2|12917.5|12928.2|12927.3|12918.6|12917.3|759
1583863800000|2020-03-10 18:10:00|12919.3|12917.6|12920.1|12918.4|12922|12921.1|12916.1|12914.4|774
1583864100000|2020-03-10 18:15:00|12919.9|12919|12909.4|12908.5|12920.8|12919.6|12909.2|12907.9|599
1583864400000|2020-03-10 18:20:00|12909.6|12907.9|12905.4|12904.5|12911.8|12910.5|12902.4|12901.1|694
1583864700000|2020-03-10 18:25:00|12905.3|12904.4|12903.4|12901.7|12907.6|12906.3|12896.9|12895.2|732
1583865000000|2020-03-10 18:30:00|12903.5|12901.8|12915.7|12914|12915.8|12914.1|12903.5|12901.8|592
1583865300000|2020-03-10 18:35:00|12915.8|12914.1|12915|12913.3|12921.6|12920|12913.8|12912.3|628
1583865600000|2020-03-10 18:40:00|12914.9|12913.2|12913.7|12912|12920.6|12919.4|12911.8|12910.5|569
1583865900000|2020-03-10 18:45:00|12913.8|12912.1|12906.4|12904.7|12915.8|12914.3|12904.3|12902.6|678
1583866200000|2020-03-10 18:50:00|12906.5|12904.8|12903.1|12902.2|12906.5|12904.8|12895.1|12894.1|715
1583866500000|2020-03-10 18:55:00|12902.8|12901.9|12914.9|12913.2|12916.9|12915.3|12901.8|12900.9|692
1583866800000|2020-03-10 19:00:00|12914.3|12912.6|12904.5|12902.8|12916.4|12915.1|12904.5|12902.8|689
1583867100000|2020-03-10 19:05:00|12904.8|12903.1|12911.7|12910|12915|12913.5|12903.2|12901.8|639
1583867400000|2020-03-10 19:10:00|12911.6|12909.9|12897|12895.3|12911.6|12909.9|12893|12891.3|785
1583867700000|2020-03-10 19:15:00|12897.1|12895.4|12910.7|12909.8|12911.2|12910|12894.6|12892.9|754
1583868000000|2020-03-10 19:20:00|12911.3|12909.6|12923.8|12922.1|12923.9|12923|12907.5|12905.8|834
1583868300000|2020-03-10 19:25:00|12923.7|12922|12922.7|12921|12925.5|12924.3|12915.3|12913.6|712
1583868600000|2020-03-10 19:30:00|12922.8|12921.1|12914.1|12912.4|12922.8|12921.1|12913.7|12912|726
1583868900000|2020-03-10 19:35:00|12914|12912.3|12913.7|12912|12917.6|12916.3|12910.3|12908.6|738
1583869200000|2020-03-10 19:40:00|12913.4|12911.7|12908.5|12906.8|12917.3|12916.2|12908.1|12906.8|783
1583869500000|2020-03-10 19:45:00|12908.7|12907|12908.5|12906.8|12909.2|12907.5|12899.9|12898.7|637
1583869800000|2020-03-10 19:50:00|12908.4|12906.7|12913.1|12911.4|12915.5|12913.8|12906.8|12905.4|598
1583870100000|2020-03-10 19:55:00|12913|12911.3|12905.3|12903.6|12913|12911.3|12899.8|12898.1|761
1583870400000|2020-03-10 20:00:00|12905.2|12903.5|12905.3|12903.6|12906.7|12905.8|12901.6|12899.9|514
1583870700000|2020-03-10 20:05:00|12905.2|12903.5|12901.7|12900|12911.1|12909.4|12901.4|12899.7|444
1583871000000|2020-03-10 20:10:00|12901.6|12899.9|12896.6|12894.9|12902.5|12900.6|12895.7|12894.1|373
1583871300000|2020-03-10 20:15:00|12896.5|12894.8|12896|12894.3|12896.8|12895.6|12892.8|12891.1|366
1583871600000|2020-03-10 20:20:00|12895.9|12894.2|12887.8|12886.1|12896|12894.3|12886.3|12885|394
1583871900000|2020-03-10 20:25:00|12887.6|12885.9|12887.8|12886.1|12892.6|12890.7|12882.8|12881.1|481
1583872200000|2020-03-10 20:30:00|12887.9|12886.2|12894.4|12892.6|12897.7|12896|12887.9|12886.2|475
1583872500000|2020-03-10 20:35:00|12894.3|12892.7|12898|12896.3|12898.3|12896.6|12893.3|12891.6|365
1583872800000|2020-03-10 20:40:00|12897.9|12896.2|12896.4|12894.6|12901|12899.5|12895.4|12893.7|377
1583873100000|2020-03-10 20:45:00|12896|12894.3|12902.1|12900.4|12903.3|12901.6|12894.8|12892.9|353
1583873400000|2020-03-10 20:50:00|12902.2|12900.2|12906.9|12905.2|12907.4|12905.7|12901.6|12899.9|358
1583873700000|2020-03-10 20:55:00|12907|12905.4|12914.3|12904.3|12930.7|12924.5|12907|12902.2|963
1583874000000|2020-03-10 21:00:00|12914.6|12904.6|12898.2|12888.2|12915.5|12905.5|12888.4|12878.4|265
1583874300000|2020-03-10 21:05:00|12897.7|12887.7|12895.2|12885.2|12897.9|12887.9|12891.7|12881.7|269
1583874600000|2020-03-10 21:10:00|12895.1|12885.1|12898.8|12888.8|12900|12890|12895.1|12885.1|232
1583874900000|2020-03-10 21:15:00|12898.7|12888.7|12889.7|12879.7|12902.3|12894.3|12878.4|12868.4|556
1583875200000|2020-03-10 21:20:00|12889.8|12879.8|12880.2|12870.2|12893.4|12883.4|12880|12870.2|401
1583875500000|2020-03-10 21:25:00|12875.2|12865.2|12878.9|12871.1|12883.3|12874.3|12872.1|12863.5|433
1583875800000|2020-03-10 21:30:00|12878.4|12871.9|12879.1|12870.9|12880.3|12874|12876|12869.2|427
1583876100000|2020-03-10 21:35:00|12879.2|12870.7|12879.6|12873.9|12880.7|12874.7|12877.8|12870.6|278
1583876400000|2020-03-10 21:40:00|12879.5|12873.7|12879.8|12873.7|12880.9|12874.3|12877.8|12871.7|310
1583876700000|2020-03-10 21:45:00|12880|12873.9|12889|12879|12891.5|12883.3|12877.4|12873.3|344
1583877000000|2020-03-10 21:50:00|12888|12878|12888.6|12878.6|12891.3|12881.3|12886|12876|446
1583877300000|2020-03-10 21:55:00|12888.9|12878.9|12892|12882|12894.6|12884.6|12887.9|12878.1|367
1583877600000|2020-03-10 22:00:00|12890.8|12880.8|12892.6|12888.2|12895.5|12889.8|12887|12879.5|681
1583877900000|2020-03-10 22:05:00|12893.8|12889.2|12892.8|12889.2|12897.1|12894.1|12891.8|12887.6|490
1583878200000|2020-03-10 22:10:00|12892.6|12889.5|12893.2|12890|12896.6|12893.3|12892.6|12888.7|435
1583878500000|2020-03-10 22:15:00|12893.5|12890.1|12896.4|12892.7|12897.8|12895.4|12893.5|12889.8|446
1583878800000|2020-03-10 22:20:00|12896.5|12892.8|12893.5|12889.5|12896.6|12893.7|12892.5|12887.8|347
1583879100000|2020-03-10 22:25:00|12893.8|12890.2|12890.6|12886.7|12894.2|12890.8|12890.5|12884.6|368
1583879400000|2020-03-10 22:30:00|12890.7|12886.3|12892.5|12887.7|12894.9|12890.4|12890.1|12885.5|343
1583879700000|2020-03-10 22:35:00|12894.3|12890|12889|12886|12894.3|12890|12887.9|12884.4|311
1583880000000|2020-03-10 22:40:00|12889.3|12886.3|12895.4|12892.5|12897.4|12893.5|12889|12886.1|294
1583880300000|2020-03-10 22:45:00|12895.6|12892.4|12897.8|12894.6|12898.5|12895.6|12895.2|12891.2|337
1583880600000|2020-03-10 22:50:00|12898|12894.7|12900.9|12897.8|12902|12898.5|12897.2|12894.1|355
1583880900000|2020-03-10 22:55:00|12901|12897.9|12906.7|12903.5|12907.3|12904.5|12900.8|12896.9|452
1583881200000|2020-03-10 23:00:00|12906.1|12901.9|12903|12899.8|12906.6|12903.5|12901.6|12898.3|498
1583881500000|2020-03-10 23:05:00|12902.9|12899.7|12904.9|12902.5|12905.8|12902.7|12902.1|12899.5|361
1583881800000|2020-03-10 23:10:00|12905.1|12902.6|12907.2|12904.8|12908.6|12906.6|12904.8|12902.6|288
1583882100000|2020-03-10 23:15:00|12907.1|12904.9|12910.2|12908.2|12911.4|12909.4|12906.5|12904.4|533
1583882400000|2020-03-10 23:20:00|12910.3|12908.3|12904|12902.2|12910.3|12908.4|12903.9|12902.1|502
1583882700000|2020-03-10 23:25:00|12903.8|12902|12905.9|12904.2|12908.3|12906.5|12902.9|12901|473
1583883000000|2020-03-10 23:30:00|12905.8|12904.1|12904.7|12902.6|12906.5|12904.7|12902.5|12900.4|544
1583883300000|2020-03-10 23:35:00|12904.6|12902.5|12904.7|12902.6|12905.4|12903|12903.2|12901.3|490
1583883600000|2020-03-10 23:40:00|12904.6|12902.8|12907.6|12905.7|12908.2|12906.4|12904.6|12902.5|475
1583883900000|2020-03-10 23:45:00|12907.5|12905.6|12912.1|12910.1|12913.3|12910.8|12904.7|12903|618
1583884200000|2020-03-10 23:50:00|12912.3|12910|12911.6|12909.5|12912.5|12910.5|12910.2|12908.3|525
1583884500000|2020-03-10 23:55:00|12911.8|12909.6|12906.6|12904.6|12912.2|12909.8|12906.2|12904.2|649
1583884800000|2020-03-11 00:00:00|12906.8|12904.4|12903.3|12901.4|12909.5|12907.2|12902.4|12900.6|733
1583885100000|2020-03-11 00:05:00|12903.2|12901.5|12902.7|12900.7|12904.1|12902.3|12899.5|12897.6|644
1583885400000|2020-03-11 00:10:00|12902.6|12900.8|12903.6|12901.6|12903.9|12902|12900.3|12898.3|465
1583885700000|2020-03-11 00:15:00|12903.7|12901.7|12902.8|12900.8|12905.1|12903.4|12901.7|12899.4|489
1583886000000|2020-03-11 00:20:00|12902.7|12900.6|12905.3|12903.5|12905.3|12903.6|12901.5|12899.8|408
1583886300000|2020-03-11 00:25:00|12905.1|12903.4|12907.1|12905.2|12907.1|12905.3|12905.1|12903.1|317
1583886600000|2020-03-11 00:30:00|12907|12905.1|12904.9|12903.1|12907|12905.1|12904|12902.2|565
1583886900000|2020-03-11 00:35:00|12904.8|12903|12904|12902.3|12905.9|12903.9|12903.6|12901.7|378
1583887200000|2020-03-11 00:40:00|12904.2|12902.5|12904.8|12902.8|12906.7|12904.7|12902.4|12900.5|519
1583887500000|2020-03-11 00:45:00|12904.7|12902.7|12908.5|12906.6|12909.6|12907.8|12904|12902.2|476
1583887800000|2020-03-11 00:50:00|12908.6|12906.7|12907|12905.3|12911.9|12909.7|12906.7|12905|427
1583888100000|2020-03-11 00:55:00|12907.3|12905.6|12902.6|12900.9|12909.9|12907.8|12902.3|12900.3|578
1583888400000|2020-03-11 01:00:00|12902.7|12901|12906.5|12904.7|12907.2|12905.5|12900.7|12898.7|615
1583888700000|2020-03-11 01:05:00|12906.6|12904.9|12906.5|12904.4|12909.9|12908.1|12903.9|12901.8|548
1583889000000|2020-03-11 01:10:00|12906.4|12904.3|12908|12906.3|12908.1|12906.4|12904.5|12902.6|413
1583889300000|2020-03-11 01:15:00|12907.9|12906.2|12906.9|12905.1|12909.5|12908|12906.8|12905|439
1583889600000|2020-03-11 01:20:00|12907|12905.2|12909.1|12907.2|12909.6|12907.7|12906.2|12904.4|500
1583889900000|2020-03-11 01:25:00|12909|12907.1|12911.5|12909.6|12914|12911.9|12908.7|12907|615
1583890200000|2020-03-11 01:30:00|12911.6|12909.7|12911.2|12909.5|12911.9|12909.7|12908.7|12907|437
1583890500000|2020-03-11 01:35:00|12910.9|12910|12915.2|12913.5|12915.4|12913.6|12910.9|12909.6|471
1583890800000|2020-03-11 01:40:00|12915.3|12913.6|12914.3|12912.5|12915.6|12914.2|12913.7|12911.8|462
1583891100000|2020-03-11 01:45:00|12914.4|12911.8|12911.5|12909.8|12914.4|12912.7|12911|12909.3|383
1583891400000|2020-03-11 01:50:00|12911.6|12909.9|12910.4|12908.5|12912.4|12910.6|12909.5|12907.8|461
1583891700000|2020-03-11 01:55:00|12910.5|12908.6|12907.6|12905.9|12910.6|12908.8|12907|12905.3|416
1583892000000|2020-03-11 02:00:00|12907.5|12905.8|12911.8|12910.1|12911.9|12910.2|12907.5|12905.8|392
1583892300000|2020-03-11 02:05:00|12911.9|12910.2|12910.6|12908.9|12912.3|12910.6|12909.9|12908.4|295
1583892600000|2020-03-11 02:10:00|12910.7|12909|12906.6|12904.9|12910.8|12909.1|12905.5|12904.1|356
1583892900000|2020-03-11 02:15:00|12907|12905.3|12907|12905.3|12908|12906.3|12905.9|12904.2|316
1583893200000|2020-03-11 02:20:00|12906.9|12905.2|12908|12906.3|12910.5|12908.8|12906.8|12905.1|245
1583893500000|2020-03-11 02:25:00|12908.1|12906.4|12908.3|12906.6|12910.6|12908.9|12907.6|12905.8|377
1583893800000|2020-03-11 02:30:00|12908.2|12906.5|12912.5|12910.8|12912.6|12910.9|12908.1|12906.4|479
1583894100000|2020-03-11 02:35:00|12912.3|12910.6|12908.5|12906.8|12912.6|12911.4|12908.5|12906.7|375
1583894400000|2020-03-11 02:40:00|12908.6|12906.9|12910.4|12908.7|12910.4|12909|12906|12904.3|279
1583894700000|2020-03-11 02:45:00|12910.5|12908.8|12911.4|12909.7|12912.3|12910.6|12908.8|12907.3|348
1583895000000|2020-03-11 02:50:00|12911.5|12909.8|12909.1|12907.4|12912.3|12910.6|12907.7|12906|316
1583895300000|2020-03-11 02:55:00|12909|12907.3|12911.9|12910.2|12913.1|12911.4|12908.6|12906.9|281
1583895600000|2020-03-11 03:00:00|12911.8|12910.1|12910.6|12908.9|12913.1|12911.4|12909.8|12908.3|310
1583895900000|2020-03-11 03:05:00|12910.8|12909|12910.1|12908.4|12911.4|12909.7|12908.2|12907|486
1583896200000|2020-03-11 03:10:00|12910|12908.3|12909.9|12908.2|12910.9|12909.1|12908.1|12906.4|327
1583896500000|2020-03-11 03:15:00|12909.7|12908|12915|12914.1|12916.2|12914.5|12908.7|12906.9|367
1583896800000|2020-03-11 03:20:00|12915.5|12913.8|12918.5|12916.8|12918.5|12916.8|12915.5|12913.8|363
1583897100000|2020-03-11 03:25:00|12918.4|12916.7|12916.3|12914.6|12918.5|12916.8|12916.2|12914.5|291
1583897400000|2020-03-11 03:30:00|12916.2|12914.5|12919.6|12917.9|12920|12918.3|12914.8|12913.1|449
1583897700000|2020-03-11 03:35:00|12919.7|12918|12922.4|12920.7|12923.5|12921.8|12919.5|12917.8|354
1583898000000|2020-03-11 03:40:00|12922.5|12920.8|12921.2|12919.5|12925.1|12923.9|12921.1|12919.4|322
1583898300000|2020-03-11 03:45:00|12921.3|12919.6|12921|12919.3|12922.1|12920.4|12919.6|12918|341
1583898600000|2020-03-11 03:50:00|12921.1|12919.4|12922.1|12920.4|12922.4|12920.7|12920|12918.3|230
1583898900000|2020-03-11 03:55:00|12921.3|12919.6|12919.2|12917.5|12921.5|12919.8|12917.4|12915.7|299
1583899200000|2020-03-11 04:00:00|12919.1|12917.4|12916|12914.3|12920.1|12918.8|12915.9|12914.2|262
1583899500000|2020-03-11 04:05:00|12915.9|12914.2|12917.1|12915.4|12917.3|12915.6|12914.7|12913|253
1583899800000|2020-03-11 04:10:00|12917|12915.3|12921|12919.3|12921.1|12919.4|12916.8|12915.1|272
1583900100000|2020-03-11 04:15:00|12920.9|12919.2|12920.5|12918.8|12920.9|12919.2|12919|12917.3|231
1583900400000|2020-03-11 04:20:00|12920.6|12918.9|12919.8|12917.9|12920.6|12918.9|12917.5|12915.9|273
1583900700000|2020-03-11 04:25:00|12919.9|12918|12920|12918.3|12921.1|12919.4|12919.1|12917.4|397
1583901000000|2020-03-11 04:30:00|12919.9|12918.2|12923.7|12922.8|12925.1|12923.8|12919.4|12917.7|297
1583901300000|2020-03-11 04:35:00|12923.8|12922.9|12923.5|12921.8|12926.3|12924.7|12923.1|12921.4|387
1583901600000|2020-03-11 04:40:00|12923.2|12921.5|12923.2|12921.5|12924.5|12922.8|12921.8|12920.6|332
1583901900000|2020-03-11 04:45:00|12923.1|12921.4|12922.9|12921.2|12924.2|12922.5|12922.7|12921|264
1583902200000|2020-03-11 04:50:00|12922.8|12921.1|12925.5|12923.8|12926.4|12924.7|12922.8|12921.1|368
1583902500000|2020-03-11 04:55:00|12925.7|12924|12927.1|12925.4|12928.4|12926.9|12925.6|12923.9|224
1583902800000|2020-03-11 05:00:00|12927|12925.3|12928.7|12926.8|12929.1|12927.8|12926|12924.3|454
1583903100000|2020-03-11 05:05:00|12928.6|12926.7|12926.6|12924.9|12929.5|12928.2|12924.1|12922.4|450
1583903400000|2020-03-11 05:10:00|12926.4|12924.6|12926.7|12924.7|12928.6|12926.9|12923.3|12921.8|584
1583903700000|2020-03-11 05:15:00|12926.6|12924.6|12929.2|12927.4|12930.5|12928.8|12926.6|12924.6|330
1583904000000|2020-03-11 05:20:00|12929.3|12927.5|12928.3|12926.6|12930.5|12928.8|12928.3|12926.6|379
1583904300000|2020-03-11 05:25:00|12928.2|12926.5|12933|12931.3|12935.5|12933.8|12928.1|12926.4|348
1583904600000|2020-03-11 05:30:00|12932.3|12930.6|12932.9|12931.2|12935.2|12933.5|12930.6|12929.2|361
1583904900000|2020-03-11 05:35:00|12932.8|12931.1|12932.5|12930.8|12933.6|12931.9|12931.7|12929.9|388
1583905200000|2020-03-11 05:40:00|12932.6|12930.9|12932.6|12930.7|12935.5|12934|12931.4|12929.7|350
1583905500000|2020-03-11 05:45:00|12932.7|12930.6|12933.1|12931.4|12933.2|12931.5|12931.6|12929.9|458
1583905800000|2020-03-11 05:50:00|12933.2|12931.5|12932.9|12931.2|12935.6|12933.9|12932.2|12930.5|359
1583906100000|2020-03-11 05:55:00|12932.8|12931.1|12932.8|12931.1|12935.9|12934.4|12931.9|12930.1|443
1583906400000|2020-03-11 06:00:00|12932.4|12930.7|12932.9|12931.2|12933.5|12932.3|12927.7|12926|569
1583906700000|2020-03-11 06:05:00|12932.6|12930.9|12933.9|12932.2|12934.3|12932.6|12929.9|12928.2|545
1583907000000|2020-03-11 06:10:00|12934|12932.3|12935.1|12933.4|12935.5|12934|12933|12931.3|327
1583907300000|2020-03-11 06:15:00|12935|12933.3|12937.3|12935.6|12938|12936.8|12934.5|12933.2|369
1583907600000|2020-03-11 06:20:00|12937.2|12935.5|12935.2|12933.5|12937.4|12935.9|12934|12932.9|444
1583907900000|2020-03-11 06:25:00|12935.7|12934|12931.3|12929.6|12936.4|12934.8|12931.2|12929.5|508
1583908200000|2020-03-11 06:30:00|12931.2|12929.5|12935|12933.3|12935.6|12934.2|12928.9|12927.2|473
1583908500000|2020-03-11 06:35:00|12935.1|12933.4|12934|12933.1|12937.3|12935.6|12932.8|12931.1|444
1583908800000|2020-03-11 06:40:00|12933.8|12932.9|12935|12933.3|12936.1|12934.4|12932.6|12930.9|453
1583909100000|2020-03-11 06:45:00|12935.1|12933.4|12931.2|12929.5|12937.6|12935.9|12931.1|12929.4|542
1583909400000|2020-03-11 06:50:00|12931.3|12929.6|12935.9|12934.2|12937.1|12935.4|12928.9|12927.6|527
1583909700000|2020-03-11 06:55:00|12936|12934.1|12938.4|12936.7|12938.5|12937.2|12934.5|12933.2|544
1583910000000|2020-03-11 07:00:00|12938.8|12937.1|12889.6|12886.1|12938.8|12937.1|12833.1|12824.9|1315
1583910300000|2020-03-11 07:05:00|12889.7|12886.4|12872.6|12869.5|12893.5|12889.6|12867.9|12864.2|1243
1583910600000|2020-03-11 07:10:00|12871.9|12869.2|12869.2|12867.2|12876|12873.7|12863.9|12861.4|1135
1583910900000|2020-03-11 07:15:00|12869.6|12867.1|12881.4|12879.3|12886.4|12883.9|12860.4|12858.5|1087
1583911200000|2020-03-11 07:20:00|12881.5|12879.4|12890.6|12888.4|12891.1|12888.5|12874.1|12872.3|994
1583911500000|2020-03-11 07:25:00|12890.2|12887.8|12900.4|12898|12910.6|12907.7|12889|12886.8|1051
1583911800000|2020-03-11 07:30:00|12899.4|12897.1|12895.1|12893.1|12906.7|12904.2|12891.5|12889.5|1085
1583912100000|2020-03-11 07:35:00|12895.2|12893.2|12893.4|12891.3|12895.2|12893.2|12881.9|12879.9|949
1583912400000|2020-03-11 07:40:00|12893.5|12891.4|12895.6|12893.4|12900.1|12898.1|12890.3|12888.2|960
1583912700000|2020-03-11 07:45:00|12895.5|12893.2|12891.7|12890|12895.8|12893.8|12885.2|12883.5|863
1583913000000|2020-03-11 07:50:00|12891.8|12889.9|12906.4|12904.3|12909.5|12907.7|12890.7|12888.8|998
1583913300000|2020-03-11 07:55:00|12906.3|12904.5|12900.6|12898.9|12907.1|12905.4|12899.6|12897.9|801
1583913600000|2020-03-11 08:00:00|12900.3|12898.5|12915|12913.3|12915.7|12914|12898.4|12896.7|976
1583913900000|2020-03-11 08:05:00|12914.8|12913.1|12924.2|12922.5|12924.4|12922.7|12912.4|12910.7|907
1583914200000|2020-03-11 08:10:00|12924.3|12922.6|12921.1|12919.4|12938|12935.8|12916|12914.3|1043
1583914500000|2020-03-11 08:15:00|12920.8|12919|12928.7|12926.9|12931.3|12929.3|12912.4|12911.4|867
1583914800000|2020-03-11 08:20:00|12928.6|12926.8|12931.8|12930.1|12938.5|12936.6|12927.7|12926.3|829
1583915100000|2020-03-11 08:25:00|12931.9|12929.9|12947.2|12945|12948.3|12946|12931.5|12929.8|991
1583915400000|2020-03-11 08:30:00|12948.5|12946.7|12945.3|12943.6|12948.5|12946.9|12936.1|12934.2|983
1583915700000|2020-03-11 08:35:00|12945.2|12943.5|12945.4|12943.4|12948.2|12946.5|12941.9|12940.2|763
1583916000000|2020-03-11 08:40:00|12945|12943.1|12945.8|12944.1|12955.6|12954.1|12942.3|12940.2|830
1583916300000|2020-03-11 08:45:00|12945.7|12944|12945.2|12943.5|12953.4|12951.7|12944.6|12942.9|815
1583916600000|2020-03-11 08:50:00|12945|12943.3|12944.2|12942.2|12949.3|12947.1|12942.3|12940.6|898
1583916900000|2020-03-11 08:55:00|12944|12942.3|12932.6|12930.8|12944.2|12942.5|12931.5|12929.7|714
1583917200000|2020-03-11 09:00:00|12932.7|12930.9|12936.2|12934.2|12940.7|12938.8|12926|12924.3|916
1583917500000|2020-03-11 09:05:00|12936.1|12934.1|12929.3|12927.6|12940.9|12938.1|12929.2|12927.5|864
1583917800000|2020-03-11 09:10:00|12929.4|12927.7|12937.3|12935.5|12938.6|12935.9|12922.7|12921|926
1583918100000|2020-03-11 09:15:00|12937.6|12935.2|12939.4|12937.7|12941.5|12939.4|12932.4|12930.1|879
1583918400000|2020-03-11 09:20:00|12939.6|12937.9|12954.3|12952.6|12955.5|12953.8|12938.6|12936.9|873
1583918700000|2020-03-11 09:25:00|12954.1|12952.4|12971.3|12961.3|12974.1|12971.7|12952.1|12950.4|1065
1583919000000|2020-03-11 09:30:00|12973.8|12963.8|12962.7|12960.6|12973.8|12963.8|12956.4|12953.3|934
1583919300000|2020-03-11 09:35:00|12962.5|12960.5|12975.5|12973.3|12977.5|12975.8|12962.5|12960.3|967
1583919600000|2020-03-11 09:40:00|12975.7|12974|12963|12961.3|12977.2|12975.5|12961.8|12960.1|848
1583919900000|2020-03-11 09:45:00|12962.9|12961.2|12969.1|12967.2|12974.2|12972.5|12961.5|12959.8|801
1583920200000|2020-03-11 09:50:00|12969.2|12967.1|12958.9|12957.2|12969.7|12968|12958.9|12957.2|632
1583920500000|2020-03-11 09:55:00|12958.8|12957.1|12960.8|12959.1|12969.4|12968|12957.6|12955.9|663
1583920800000|2020-03-11 10:00:00|12960.7|12959|12955.9|12954.2|12963.4|12961.7|12955.1|12953.5|756
1583921100000|2020-03-11 10:05:00|12955.1|12953.9|12945.5|12943.8|12955.6|12954.2|12944.6|12943.2|670
1583921400000|2020-03-11 10:10:00|12945.3|12944.4|12946|12944.3|12949|12947.3|12942.4|12941.1|591
1583921700000|2020-03-11 10:15:00|12946.1|12944.4|12939.8|12938.1|12946.1|12944.4|12938.6|12937.3|484
1583922000000|2020-03-11 10:20:00|12939.9|12938.2|12936.1|12935.2|12942.1|12940.5|12936.1|12934.8|519
1583922300000|2020-03-11 10:25:00|12935.9|12935|12940.5|12939.6|12947.1|12945.4|12935.8|12934.6|551
1583922600000|2020-03-11 10:30:00|12940.6|12939.7|12939.9|12938.2|12943.2|12942.2|12938.1|12937.2|505
1583922900000|2020-03-11 10:35:00|12940|12938.3|12940.5|12938.8|12942.3|12941|12938|12936.3|422
1583923200000|2020-03-11 10:40:00|12940.9|12939.2|12939.4|12937.7|12941|12939.3|12934.1|12932.8|479
1583923500000|2020-03-11 10:45:00|12939.5|12937.8|12931.3|12929.6|12941.1|12939.4|12924.6|12922.7|801
1583923800000|2020-03-11 10:50:00|12931.4|12929.7|12937.8|12936.1|12939.7|12938.1|12930.2|12928.5|610
1583924100000|2020-03-11 10:55:00|12937.9|12936.2|12928.4|12926.7|12939.1|12937.4|12924.6|12922.9|607
1583924400000|2020-03-11 11:00:00|12927.7|12926|12929.2|12927.5|12933.7|12931.9|12924.7|12923.5|641
1583924700000|2020-03-11 11:05:00|12929.1|12927.4|12919.5|12917.8|12929.4|12927.7|12916.1|12914.6|677
1583925000000|2020-03-11 11:10:00|12919.8|12918.1|12923.6|12921.9|12924.5|12922.9|12916.9|12915.4|585
1583925300000|2020-03-11 11:15:00|12923.8|12922.1|12923.4|12921.7|12927.6|12926.3|12921.5|12919.8|594
1583925600000|2020-03-11 11:20:00|12923.6|12921.9|12918.8|12917.1|12927.6|12925.9|12918.2|12916.9|664
1583925900000|2020-03-11 11:25:00|12918.7|12917|12917.7|12916|12921.3|12920.2|12913.6|12912.1|612
1583926200000|2020-03-11 11:30:00|12917.8|12916.1|12921.5|12919.8|12925.3|12923.6|12915.8|12914.7|591
1583926500000|2020-03-11 11:35:00|12921.6|12919.9|12920.7|12919|12927.2|12925.7|12920.1|12918.4|626
1583926800000|2020-03-11 11:40:00|12920.6|12918.9|12913.2|12911.5|12922.6|12920.9|12913.2|12911.5|499
1583927100000|2020-03-11 11:45:00|12913.1|12911.4|12917.9|12916.2|12918.2|12916.5|12912.6|12910.9|647
1583927400000|2020-03-11 11:50:00|12917.8|12916.1|12917.1|12915.4|12919.1|12917.9|12915.7|12914|590
1583927700000|2020-03-11 11:55:00|12917.2|12915.5|12918.1|12917.2|12924.2|12923.2|12915.2|12913.5|603
1583928000000|2020-03-11 12:00:00|12918.2|12917.3|12928.7|12926.4|12936.2|12934.3|12906.1|12904.4|1015
1583928300000|2020-03-11 12:05:00|12928.5|12926.3|12931.6|12929.9|12935.5|12933.8|12928.5|12926.1|800
1583928600000|2020-03-11 12:10:00|12931.7|12930|12935.7|12934|12941.5|12940.3|12931.1|12929.4|839
1583928900000|2020-03-11 12:15:00|12935.8|12933.9|12931.1|12930.2|12940.1|12938.7|12930.8|12929.5|720
1583929200000|2020-03-11 12:20:00|12930.1|12929.2|12937.5|12936.6|12939|12938.1|12925.2|12923.5|931
1583929500000|2020-03-11 12:25:00|12937.2|12936.3|12950.3|12940.3|12951.9|12944.9|12935.6|12934|822
1583929800000|2020-03-11 12:30:00|12952.3|12942.3|12942|12940.3|12953.4|12947.6|12941.6|12939.7|954
1583930100000|2020-03-11 12:35:00|12942.1|12940.4|12937.1|12936.2|12942.9|12941.3|12933.5|12932.1|915
1583930400000|2020-03-11 12:40:00|12937.3|12935.6|12940|12938.3|12950.1|12948.2|12934.9|12933.5|826
1583930700000|2020-03-11 12:45:00|12940.1|12938.4|12923.9|12921.9|12940.6|12939.2|12923.6|12921.9|924
1583931000000|2020-03-11 12:50:00|12924.2|12922|12935.8|12933.5|12939.4|12937.5|12920.8|12919.6|1015
1583931300000|2020-03-11 12:55:00|12936|12933.6|12941.3|12939.3|12961.4|12959|12935.7|12933.5|1196
1583931600000|2020-03-11 13:00:00|12941.9|12940.2|12926.6|12925.7|12942.7|12940.8|12925.3|12924.1|908
1583931900000|2020-03-11 13:05:00|12926.5|12925.6|12918.3|12917.4|12930.2|12929.3|12915.3|12914.3|681
1583932200000|2020-03-11 13:10:00|12918.2|12917.3|12928.2|12926.3|12928.7|12927.6|12912.5|12911.6|766
1583932500000|2020-03-11 13:15:00|12927.5|12926.6|12929.4|12928.5|12931.1|12930.2|12919.9|12918.7|730
1583932800000|2020-03-11 13:20:00|12929.7|12928|12933.1|12932.2|12935.5|12934.6|12927.1|12926|733
1583933100000|2020-03-11 13:25:00|12932.9|12932|12939.1|12938.2|12939.7|12938.8|12932|12931.1|601
1583933400000|2020-03-11 13:30:00|12939.3|12938.4|12952.5|12951.6|12954.1|12952.6|12938.4|12937.5|784
1583933700000|2020-03-11 13:35:00|12952.7|12951.8|12942.7|12941.8|12956.7|12955.8|12938|12937.1|870
1583934000000|2020-03-11 13:40:00|12942.8|12941.9|12952|12951.1|12954|12952.8|12941.3|12939.9|819
1583934300000|2020-03-11 13:45:00|12952.6|12951.7|12948.9|12948|12953.8|12952.6|12947.2|12946.3|751
1583934600000|2020-03-11 13:50:00|12948.8|12947.9|12949.5|12948.6|12952.9|12952|12946.9|12945.9|719
1583934900000|2020-03-11 13:55:00|12949.4|12948.5|12942.1|12941.2|12954.5|12953.6|12938.4|12937.5|773
1583935200000|2020-03-11 14:00:00|12942.2|12941.3|12938.8|12937.9|12945.7|12944.3|12933.8|12932.9|796
1583935500000|2020-03-11 14:05:00|12938.9|12938|12940.1|12939.2|12944.6|12943.7|12936.2|12935.3|792
1583935800000|2020-03-11 14:10:00|12940|12939.1|12951.1|12950.2|12953.5|12952.6|12939.6|12938.7|781
1583936100000|2020-03-11 14:15:00|12952.1|12951.2|12951.8|12950.9|12956|12955.1|12947|12946.1|707
1583936400000|2020-03-11 14:20:00|12951.9|12951|12962.6|12961.7|12964.5|12963.6|12951.7|12950.8|710
1583936700000|2020-03-11 14:25:00|12962.7|12961.8|12959.7|12958.8|12964.9|12964|12953.1|12952.2|682
1583937000000|2020-03-11 14:30:00|12959.9|12959|12949.8|12948.9|12960.8|12959.9|12945.1|12944.2|738
1583937300000|2020-03-11 14:35:00|12950|12949.1|12946.4|12945.5|12954.9|12954|12945.9|12945|665
1583937600000|2020-03-11 14:40:00|12946.6|12945.7|12945.3|12944.4|12947.3|12946.4|12940.9|12940|676
1583937900000|2020-03-11 14:45:00|12945.6|12944.7|12931|12930.1|12945.7|12944.7|12928.5|12927.6|752
1583938200000|2020-03-11 14:50:00|12930.8|12929.9|12930.8|12929.9|12933|12932.1|12924.8|12923.9|736
1583938500000|2020-03-11 14:55:00|12931.1|12930.2|12934.7|12933.8|12938.8|12937.9|12926.5|12925.6|804
1583938800000|2020-03-11 15:00:00|12935.3|12934.4|12931.3|12930.4|12936.6|12935.7|12923.2|12922.3|793
1583939100000|2020-03-11 15:05:00|12931.1|12930.2|12920|12919.1|12932.7|12931.8|12919.7|12918.7|680
1583939400000|2020-03-11 15:10:00|12920.1|12919.2|12907.4|12906.5|12923.4|12922.5|12906.9|12906|802
1583939700000|2020-03-11 15:15:00|12907.3|12906.4|12908|12907.1|12911.9|12911|12904.5|12903.6|735
1583940000000|2020-03-11 15:20:00|12908.1|12907.2|12903.5|12902.6|12912.1|12911.2|12903.2|12902.3|698
1583940300000|2020-03-11 15:25:00|12903.6|12902.7|12906|12905.1|12909|12908.1|12902.1|12901.2|589
1583940600000|2020-03-11 15:30:00|12905.9|12905|12901.9|12901|12906.4|12905.5|12896.7|12895|679
1583940900000|2020-03-11 15:35:00|12902|12901.1|12893.8|12892.9|12907.5|12906.6|12891.5|12890.6|811
1583941200000|2020-03-11 15:40:00|12893.7|12892.8|12893.5|12892.6|12897.8|12896.9|12893.4|12892.5|748
1583941500000|2020-03-11 15:45:00|12893.6|12892.7|12892.8|12891.9|12895.3|12894.4|12885.4|12884.5|719
1583941800000|2020-03-11 15:50:00|12892.7|12891.8|12888.6|12887.7|12895.8|12894.9|12886.6|12885.7|871
1583942100000|2020-03-11 15:55:00|12888.5|12887.6|12886.6|12885.7|12894.6|12893.7|12884.2|12883.3|904
1583942400000|2020-03-11 16:00:00|12886.4|12885.5|12883.8|12882.9|12888.1|12887.2|12880.7|12879.8|835
1583942700000|2020-03-11 16:05:00|12883.7|12882.8|12883.6|12882.7|12886.5|12885.6|12881.7|12880.8|717
1583943000000|2020-03-11 16:10:00|12883.8|12882.9|12873.8|12872.9|12885.3|12884.4|12872.3|12871.4|768
1583943300000|2020-03-11 16:15:00|12873.6|12872.7|12873.5|12872.6|12875.3|12874.4|12868.7|12867.8|779
1583943600000|2020-03-11 16:20:00|12873.6|12872.7|12877.5|12876.6|12881.6|12880.7|12873.6|12872.7|669
1583943900000|2020-03-11 16:25:00|12877.6|12876.7|12872.7|12871.8|12881.6|12880.7|12872.3|12871.2|663
1583944200000|2020-03-11 16:30:00|12873|12872.1|12866.4|12865.5|12875.2|12874.3|12862.6|12861.7|741
1583944500000|2020-03-11 16:35:00|12866.3|12865.4|12868.5|12867.6|12868.8|12867.9|12861.8|12860.9|631
1583944800000|2020-03-11 16:40:00|12868.2|12867.3|12866.5|12865.6|12869.3|12868.4|12861.8|12860.9|691
1583945100000|2020-03-11 16:45:00|12866.2|12865.3|12862.6|12861.7|12868.1|12867.2|12862|12861.1|652
1583945400000|2020-03-11 16:50:00|12862.8|12861.9|12858.2|12857.3|12866.9|12866|12857.5|12856.6|651
1583945700000|2020-03-11 16:55:00|12857.5|12856.6|12856.4|12855.5|12858.6|12857.7|12851.2|12850.3|741
1583946000000|2020-03-11 17:00:00|12857.5|12856.6|12860.9|12860|12862|12861.1|12855.7|12854.8|762
1583946300000|2020-03-11 17:05:00|12860.7|12859.8|12863.4|12862.5|12865.3|12864.4|12859|12858.1|723
1583946600000|2020-03-11 17:10:00|12863.3|12862.4|12862.2|12861.3|12865.4|12864.5|12860.2|12859.3|715
1583946900000|2020-03-11 17:15:00|12861.6|12860.7|12862.1|12861.2|12862.8|12861.9|12858.4|12857.5|777
1583947200000|2020-03-11 17:20:00|12862.2|12861.3|12862.6|12861.7|12866|12865.1|12861.7|12860.8|653
1583947500000|2020-03-11 17:25:00|12862.3|12861.4|12864.4|12863.5|12870.6|12869.7|12862.3|12861.4|648
1583947800000|2020-03-11 17:30:00|12864.1|12863.2|12861.3|12860.4|12864.6|12863.7|12857.3|12856.4|669
1583948100000|2020-03-11 17:35:00|12861.7|12860.8|12857.1|12856.2|12865.4|12864.5|12856|12855.1|622
1583948400000|2020-03-11 17:40:00|12857|12856.1|12859.2|12858.3|12859.6|12858.7|12852.1|12851.2|694
1583948700000|2020-03-11 17:45:00|12859.1|12858.2|12858.2|12857.3|12860.9|12860|12855.9|12855|682
1583949000000|2020-03-11 17:50:00|12858.4|12857.5|12848.9|12848|12858.4|12857.5|12846.5|12845.6|632
1583949300000|2020-03-11 17:55:00|12849|12848.1|12850|12849.1|12852.6|12851.7|12847.8|12846.9|559
1583949600000|2020-03-11 18:00:00|12849.9|12849|12847.9|12847|12850.3|12849.4|12845.5|12844.6|592
1583949900000|2020-03-11 18:05:00|12848.2|12847.3|12849.5|12848.6|12850.6|12849.7|12846.7|12845.8|631
1583950200000|2020-03-11 18:10:00|12849.8|12848.9|12847.7|12846.8|12849.8|12848.9|12845.9|12845|514
1583950500000|2020-03-11 18:15:00|12847.6|12846.7|12850.2|12849.3|12850.6|12849.7|12846.5|12845.3|531
1583950800000|2020-03-11 18:20:00|12850.1|12849.2|12844.1|12843.2|12851.1|12850.2|12843.8|12842.9|612
1583951100000|2020-03-11 18:25:00|12844|12843.1|12841.2|12840.3|12845.4|12844.5|12838.3|12837.4|561
1583951400000|2020-03-11 18:30:00|12842.1|12841.2|12843.9|12843|12847.5|12846.6|12839.7|12838.8|623
1583951700000|2020-03-11 18:35:00|12843.8|12842.9|12849|12848.1|12849.4|12848.5|12842.9|12842|556
1583952000000|2020-03-11 18:40:00|12849.2|12848.3|12848.7|12847.8|12850.5|12849.6|12847.2|12846.3|633
1583952300000|2020-03-11 18:45:00|12848.9|12848|12845.9|12845|12849.1|12848.2|12844.3|12843.4|557
1583952600000|2020-03-11 18:50:00|12846|12845.1|12845|12844.1|12846.4|12845.5|12842.5|12841.6|613
1583952900000|2020-03-11 18:55:00|12844.9|12844|12839.9|12839|12846.4|12845.5|12830.2|12829.3|698
1583953200000|2020-03-11 19:00:00|12840|12839.1|12829.4|12828.5|12840.4|12839.5|12823.6|12822.7|783
1583953500000|2020-03-11 19:05:00|12829.5|12828.6|12838.6|12837.7|12839.2|12838.3|12829.4|12828.5|619
1583953800000|2020-03-11 19:10:00|12838.7|12837.8|12838.6|12837.7|12841.4|12840.5|12832.7|12831.8|726
1583954100000|2020-03-11 19:15:00|12838.8|12837.9|12830.2|12829.3|12839.7|12838.8|12829.1|12828.2|678
1583954400000|2020-03-11 19:20:00|12829.7|12828.8|12826.1|12825.2|12829.9|12829|12821.4|12820.5|670
1583954700000|2020-03-11 19:25:00|12826.4|12825.5|12828.6|12827.7|12830.7|12829.8|12824.8|12823.9|608
1583955000000|2020-03-11 19:30:00|12828.5|12827.6|12833.7|12832.8|12834.6|12833.7|12826.5|12825.6|735
1583955300000|2020-03-11 19:35:00|12833.8|12832.9|12842.5|12841.6|12842.9|12842|12831.4|12830.5|620
1583955600000|2020-03-11 19:40:00|12842.6|12841.7|12832.3|12831.4|12844.9|12844|12831.7|12830.8|639
1583955900000|2020-03-11 19:45:00|12832.4|12831.5|12837.9|12837|12839|12838.1|12830.2|12829.3|578
1583956200000|2020-03-11 19:50:00|12838|12837.1|12833.1|12832.2|12839.6|12838.7|12832.7|12831.8|684
1583956500000|2020-03-11 19:55:00|12833|12832.1|12806.3|12805.4|12833.7|12832.8|12805|12804.1|800
1583956800000|2020-03-11 20:00:00|12806.9|12806|12816.1|12815.2|12816.3|12815.4|12805.9|12804.7|705
1583957100000|2020-03-11 20:05:00|12816|12815.1|12821.2|12819.5|12821.3|12820|12812.9|12812|312
1583957400000|2020-03-11 20:10:00|12820.9|12820|12813.4|12811.5|12820.9|12820|12810.7|12809.7|428
1583957700000|2020-03-11 20:15:00|12813.5|12811.4|12813.3|12811.6|12817.5|12815.6|12812.6|12811.3|366
1583958000000|2020-03-11 20:20:00|12813.4|12811.7|12814.2|12812.2|12816.3|12815.4|12811.9|12809.9|310
1583958300000|2020-03-11 20:25:00|12814.1|12812.4|12818.2|12817.3|12818.7|12817.3|12813.3|12812|242
1583958600000|2020-03-11 20:30:00|12818.1|12817.2|12818.3|12817.4|12819.1|12817.8|12816.6|12815.7|233
1583958900000|2020-03-11 20:35:00|12818.2|12817.3|12822.2|12821.3|12822.8|12821.3|12818.2|12817.3|276
1583959200000|2020-03-11 20:40:00|12822.1|12821.2|12825.1|12824.2|12828.1|12826.4|12821.6|12820.5|343
1583959500000|2020-03-11 20:45:00|12826|12824.1|12824.4|12822.7|12827|12825.5|12823|12820.8|332
1583959800000|2020-03-11 20:50:00|12824.5|12822.6|12826.8|12825.9|12827.6|12826.3|12823.8|12821.7|344
1583960100000|2020-03-11 20:55:00|12827.2|12825.5|12824.1|12814.1|12828.1|12827.2|12820.5|12814|505
1583960400000|2020-03-11 21:00:00|12824.3|12814.3|12825.3|12815.3|12825.6|12815.6|12817.6|12808.4|56
1583960700000|2020-03-11 21:05:00|12824.7|12814.7|12826.5|12816.5|12828.4|12818.4|12823.2|12813.2|151
1583961000000|2020-03-11 21:10:00|12826.7|12816.7|12824.8|12814.8|12828.6|12818.6|12823.2|12813.2|195
1583961300000|2020-03-11 21:15:00|12824.7|12814.7|12822.3|12812.3|12826.4|12816.4|12821.5|12811.5|237
1583961600000|2020-03-11 21:20:00|12822.5|12812.5|12823.7|12813.7|12825.2|12815.2|12820.8|12810.8|277
1583961900000|2020-03-11 21:25:00|12823.6|12813.6|12824|12814|12826.9|12816.9|12815.8|12808.1|326
1583962200000|2020-03-11 21:30:00|12824.1|12814.1|12822.3|12812.3|12824.1|12814.1|12821.3|12811.3|205
1583962500000|2020-03-11 21:35:00|12822.4|12812.4|12823|12813|12824.4|12814.4|12822|12812|219
1583962800000|2020-03-11 21:40:00|12822.9|12812.9|12823.9|12813.9|12825.8|12815.8|12821.9|12811.9|270
1583963100000|2020-03-11 21:45:00|12823.8|12813.8|12825|12815|12825.4|12817.7|12823.3|12813.3|154
1583963400000|2020-03-11 21:50:00|12824.9|12814.9|12827|12817|12828.2|12818.2|12824.2|12814.4|234
1583963700000|2020-03-11 21:55:00|12826.8|12816.8|12826.2|12816.2|12827.2|12817.2|12824.4|12814.4|364
1583964000000|2020-03-11 22:00:00|12825.1|12815.1|12821.9|12812|12829.3|12819.9|12819.6|12810.8|734
1583964300000|2020-03-11 22:05:00|12822.6|12812.6|12824.5|12815.5|12825.3|12816.9|12817.2|12810.6|720
1583964600000|2020-03-11 22:10:00|12824.4|12815.6|12820.8|12815.9|12825.9|12817.2|12819.2|12813.4|393
1583964900000|2020-03-11 22:15:00|12821.4|12815.4|12822.8|12818.7|12823.7|12819.1|12819.9|12815.4|304
1583965200000|2020-03-11 22:20:00|12823.2|12818.4|12823.8|12819.3|12824.4|12820.1|12820.9|12817.5|313
1583965500000|2020-03-11 22:25:00|12824|12819.4|12822.9|12819|12826.2|12822|12821.6|12818.5|294
1583965800000|2020-03-11 22:30:00|12822.8|12819.1|12824.2|12820.4|12825.7|12821.3|12821.3|12817.2|375
1583966100000|2020-03-11 22:35:00|12824|12820.6|12822.2|12818.8|12824.9|12821.9|12821.3|12818.3|348
1583966400000|2020-03-11 22:40:00|12821.9|12819|12822.7|12819.4|12826|12821.5|12820.1|12816.2|426
1583966700000|2020-03-11 22:45:00|12822.8|12819.3|12819.4|12815.5|12822.8|12819.4|12817.6|12815|363
1583967000000|2020-03-11 22:50:00|12819.6|12815.3|12817.5|12814|12820.1|12816.2|12816.7|12813.3|391
1583967300000|2020-03-11 22:55:00|12817.6|12814.1|12814.9|12813.2|12817.6|12814.5|12814.9|12811.4|349
1583967600000|2020-03-11 23:00:00|12816.2|12813|12815.1|12812.2|12816.2|12813.4|12812.8|12810|469
1583967900000|2020-03-11 23:05:00|12815.2|12812.3|12814|12812|12817.5|12815.2|12813.2|12811.6|466
1583968200000|2020-03-11 23:10:00|12813.9|12812.1|12816.7|12814.6|12816.9|12814.7|12813.4|12811.3|337
1583968500000|2020-03-11 23:15:00|12816.8|12814.5|12818.2|12816.3|12818.9|12816.5|12815.6|12814.1|342
1583968800000|2020-03-11 23:20:00|12818.3|12816.2|12819.9|12817.9|12820.1|12818.7|12817.8|12815.8|247
1583969100000|2020-03-11 23:25:00|12819.8|12817.8|12817.7|12815.6|12822|12820.1|12814.6|12812.7|526
1583969400000|2020-03-11 23:30:00|12817.8|12815.5|12817.4|12815.7|12821.7|12819.9|12816|12814.6|663
1583969700000|2020-03-11 23:35:00|12817.5|12815.8|12818.6|12816.6|12818.9|12817.5|12816.2|12814.9|261
1583970000000|2020-03-11 23:40:00|12818.5|12816.5|12817|12815.3|12820.7|12819.2|12816.7|12815.2|390
1583970300000|2020-03-11 23:45:00|12817.1|12815.4|12817.7|12816.8|12819.1|12817.5|12816.4|12814.6|312
1583970600000|2020-03-11 23:50:00|12817.8|12816.9|12816.5|12815.6|12818.3|12817|12816.1|12814.8|258
1583970900000|2020-03-11 23:55:00|12816.4|12815.5|12818.8|12816.6|12818.9|12817.5|12816.4|12815.5|336
1583971200000|2020-03-12 00:00:00|12818.7|12816.8|12819.2|12818.3|12821|12819.9|12816.6|12815.7|461
1583971500000|2020-03-12 00:05:00|12819.1|12818.2|12817.9|12817|12819.6|12818.7|12817.3|12816.4|221
1583971800000|2020-03-12 00:10:00|12817.7|12816.8|12817.6|12815.9|12818.7|12817.4|12816.9|12815.8|196
1583972100000|2020-03-12 00:15:00|12817.5|12815.8|12816.7|12815.8|12817.6|12816.6|12815.8|12814.9|255
1583972400000|2020-03-12 00:20:00|12816.8|12815.9|12818.7|12817|12819.9|12818.8|12816.7|12815.8|341
1583972700000|2020-03-12 00:25:00|12818.6|12816.9|12822.5|12821.6|12823|12821.9|12818.3|12816.8|425
1583973000000|2020-03-12 00:30:00|12822.4|12821.5|12822.6|12821.7|12824.9|12823.5|12821.2|12820.3|368
1583973300000|2020-03-12 00:35:00|12822.4|12821.5|12824.8|12822.9|12825.2|12823.4|12820.6|12819.1|438
1583973600000|2020-03-12 00:40:00|12824.7|12823|12827.9|12825.7|12829.4|12827.6|12824.4|12822.9|516
1583973900000|2020-03-12 00:45:00|12827.8|12825.6|12824.3|12822.6|12827.9|12825.7|12823.2|12821.6|379
1583974200000|2020-03-12 00:50:00|12824.2|12822.5|12824.1|12822.3|12824.7|12822.7|12822.5|12820.4|415
1583974500000|2020-03-12 00:55:00|12824.2|12822.6|12821.3|12819.4|12825.2|12824.3|12820.4|12819|566
1583974800000|2020-03-12 01:00:00|12821.4|12819.3|12819.3|12816.9|12821.4|12819.7|12816.4|12814.5|563
1583975100000|2020-03-12 01:05:00|12819.2|12816.8|12829.5|12827.4|12830|12828|12817.9|12815.3|1098
1583975400000|2020-03-12 01:10:00|12829.6|12827.3|12839.1|12837|12840.3|12838.3|12826.9|12824.7|907
1583975700000|2020-03-12 01:15:00|12839|12836.9|12847.9|12846.2|12850.2|12848.3|12838.8|12836.6|978
1583976000000|2020-03-12 01:20:00|12847.4|12846.5|12847.3|12845.6|12849.9|12848.3|12843.4|12841.4|866
1583976300000|2020-03-12 01:25:00|12846.5|12845.7|12847.9|12847|12849.3|12847.6|12841.8|12839.6|903
1583976600000|2020-03-12 01:30:00|12847.8|12846.9|12846.6|12844.7|12850|12848.9|12843|12841.3|915
1583976900000|2020-03-12 01:35:00|12846.8|12844.6|12843.7|12841.6|12846.8|12844.8|12837.5|12835.6|931
1583977200000|2020-03-12 01:40:00|12843.8|12841.5|12832.5|12830.4|12844.9|12842.7|12831.5|12829.1|943
1583977500000|2020-03-12 01:45:00|12832.4|12830.3|12832.7|12830.6|12834.6|12832.5|12830.4|12828.3|777
1583977800000|2020-03-12 01:50:00|12832.6|12830.7|12832.8|12830.7|12837.3|12835|12830.9|12829.2|866
1583978100000|2020-03-12 01:55:00|12832.9|12830.5|12836.3|12835.4|12838.6|12837.1|12831.5|12829.3|763
1583978400000|2020-03-12 02:00:00|12837.1|12835.2|12842.4|12840.5|12844.4|12842.3|12832|12830.1|806
1583978700000|2020-03-12 02:05:00|12842.6|12840.4|12839.6|12837.5|12845.1|12842.9|12835.9|12834.1|929
1583979000000|2020-03-12 02:10:00|12839.9|12837.6|12831.1|12829.4|12840.3|12838.6|12829.7|12828|844
1583979300000|2020-03-12 02:15:00|12831.3|12829.6|12829.7|12827.5|12835.1|12833.6|12827.6|12825.9|775
1583979600000|2020-03-12 02:20:00|12829.6|12827.6|12830.9|12828.8|12835.5|12833.7|12828.4|12826.4|648
1583979900000|2020-03-12 02:25:00|12831|12828.7|12823.5|12821.2|12832.8|12830.7|12821.7|12820.6|666
1583980200000|2020-03-12 02:30:00|12823.4|12821.3|12827.8|12825.7|12829.6|12827.5|12822.7|12821|639
1583980500000|2020-03-12 02:35:00|12827.7|12825.8|12829.1|12828.2|12829.3|12828.4|12823.9|12821.9|712
1583980800000|2020-03-12 02:40:00|12829|12828.1|12834|12832|12835.2|12833.3|12826.7|12825.5|725
1583981100000|2020-03-12 02:45:00|12834.3|12832.1|12834.5|12832.6|12835.5|12834.2|12832.5|12830.6|633
1583981400000|2020-03-12 02:50:00|12834.4|12832.5|12838.8|12836.8|12839.3|12837.5|12834.1|12832.4|669
1583981700000|2020-03-12 02:55:00|12838.6|12836.9|12826.5|12824.8|12838.6|12837.2|12826|12824.3|688
1583982000000|2020-03-12 03:00:00|12826.4|12824.7|12824.1|12822.4|12830.3|12828.8|12822.7|12821.2|580
1583982300000|2020-03-12 03:05:00|12824|12822.3|12824|12822.3|12827|12825.7|12823|12822|421
1583982600000|2020-03-12 03:10:00|12823.9|12822.2|12825.9|12823.5|12826.9|12824.7|12821.6|12820.7|399
1583982900000|2020-03-12 03:15:00|12825.8|12823.6|12828.4|12826.7|12830.5|12829.6|12825.7|12823.5|397
1583983200000|2020-03-12 03:20:00|12828.5|12826.6|12822.2|12820.5|12829.5|12827.6|12821.2|12819.6|496
1583983500000|2020-03-12 03:25:00|12822.3|12820.3|12828.1|12825.9|12829.5|12827.8|12819.3|12817.8|587
1583983800000|2020-03-12 03:30:00|12827.9|12826|12830.5|12828.8|12831|12829.6|12826.8|12825|498
1583984100000|2020-03-12 03:35:00|12830.4|12828.7|12827|12826.1|12830.8|12829.7|12826.8|12825.5|518
1583984400000|2020-03-12 03:40:00|12827.1|12826.2|12827.8|12825.6|12829.7|12827.8|12824|12822|562
1583984700000|2020-03-12 03:45:00|12827.9|12825.5|12826.5|12825.6|12828.7|12826.8|12824.7|12823.3|512
1583985000000|2020-03-12 03:50:00|12826.6|12825.7|12825.2|12823.5|12826.9|12826|12823.3|12822.4|354
1583985300000|2020-03-12 03:55:00|12825.3|12823.4|12824.9|12824|12826.9|12825.3|12823.8|12822.8|348
1583985600000|2020-03-12 04:00:00|12825|12824.1|12823.6|12821.7|12827.2|12826.1|12823|12821.6|469
1583985900000|2020-03-12 04:05:00|12823.7|12821.8|12826.8|12825.9|12828|12826.2|12822.7|12821.4|412
1583986200000|2020-03-12 04:10:00|12826.7|12825.8|12823.1|12822.2|12827.3|12825.9|12822.1|12820.8|471
1583986500000|2020-03-12 04:15:00|12823.5|12821.6|12820.7|12819.8|12823.9|12822.3|12820.3|12819.1|390
1583986800000|2020-03-12 04:20:00|12820.9|12820|12825.7|12824.8|12827.1|12826.2|12820.1|12819.1|562
1583987100000|2020-03-12 04:25:00|12825.6|12824.7|12824.3|12822.6|12826|12825.1|12821.6|12819.6|426
1583987400000|2020-03-12 04:30:00|12824.5|12822.8|12819.7|12818|12824.5|12822.9|12818.5|12817.2|333
1583987700000|2020-03-12 04:35:00|12819.9|12817.7|12820.2|12819.3|12821.4|12820|12815.7|12814.7|572
1583988000000|2020-03-12 04:40:00|12820.3|12819.4|12815.7|12813.7|12822.7|12821.6|12814.9|12813.1|669
1583988300000|2020-03-12 04:45:00|12815.6|12813.8|12818.6|12816.7|12818.9|12817|12815.1|12813.4|527
1583988600000|2020-03-12 04:50:00|12818.7|12816.6|12813.7|12811.7|12818.7|12817.1|12813.6|12811.4|413
1583988900000|2020-03-12 04:55:00|12813.8|12811.8|12814.6|12813.7|12822.1|12821.2|12812.8|12810.8|563
1583989200000|2020-03-12 05:00:00|12814.5|12813.6|12813.5|12812.6|12817.1|12815.6|12811.4|12809.5|520
1583989500000|2020-03-12 05:05:00|12813.7|12812.8|12815.9|12815|12818.1|12816.7|12813.7|12812|396
1583989800000|2020-03-12 05:10:00|12815.8|12814.9|12818.1|12816.4|12819.6|12817.9|12814.4|12813.1|350
1583990100000|2020-03-12 05:15:00|12818|12816.3|12815.5|12814.6|12818.4|12817.5|12813.5|12812.6|321
1583990400000|2020-03-12 05:20:00|12815.4|12814.5|12816.4|12815.5|12817.3|12816|12815.1|12814.2|361
1583990700000|2020-03-12 05:25:00|12816.3|12815.4|12819|12818.1|12819.5|12818.6|12815.7|12814.8|319
1583991000000|2020-03-12 05:30:00|12818.8|12817.9|12814.6|12813.7|12819.1|12818.1|12814.4|12813.3|304
1583991300000|2020-03-12 05:35:00|12814.5|12813.6|12815.9|12814|12816.2|12815.1|12814.5|12813.1|271
1583991600000|2020-03-12 05:40:00|12815.8|12814.1|12816.7|12814.7|12818|12816|12815.2|12813.6|468
1583991900000|2020-03-12 05:45:00|12816.8|12814.8|12820.5|12819.6|12821.8|12820.2|12815.8|12814.8|277
1583992200000|2020-03-12 05:50:00|12820.6|12819.7|12823.1|12822.2|12823.2|12822.3|12818.6|12817.5|352
1583992500000|2020-03-12 05:55:00|12823|12822.1|12821.8|12819.9|12823.1|12822.2|12819.7|12818.3|512
1583992800000|2020-03-12 06:00:00|12821.7|12820|12816.8|12815.9|12821.9|12820.6|12816.2|12814.9|355
1583993100000|2020-03-12 06:05:00|12816.9|12816|12814.2|12813.3|12819.3|12818.4|12811.7|12810.3|449
1583993400000|2020-03-12 06:10:00|12814.1|12813.2|12807|12805.3|12814.5|12813.3|12803.6|12801.8|503
1583993700000|2020-03-12 06:15:00|12807.2|12805.4|12810.9|12810|12811.8|12810.9|12804|12802.5|530
1583994000000|2020-03-12 06:20:00|12811|12810.1|12809|12806.9|12811|12810.1|12806|12804.3|527
1583994300000|2020-03-12 06:25:00|12808.9|12807|12809|12808.1|12810|12808.8|12808.1|12806.5|458
1583994600000|2020-03-12 06:30:00|12809.1|12808.2|12810.5|12809.6|12811.9|12811|12809|12808.1|378
1583994900000|2020-03-12 06:35:00|12810.3|12809.4|12809.4|12808.5|12810.5|12809.6|12807.6|12806.7|344
1583995200000|2020-03-12 06:40:00|12809.5|12808.6|12803.5|12802.6|12809.8|12808.8|12803|12801.8|388
1583995500000|2020-03-12 06:45:00|12803.4|12802.5|12791.6|12789.4|12805.2|12804.3|12790.1|12787.2|573
1583995800000|2020-03-12 06:50:00|12791.7|12789.8|12784.2|12782.3|12795.5|12793.6|12781.2|12780.3|790
1583996100000|2020-03-12 06:55:00|12784.1|12782.2|12797.9|12797|12799.5|12797.6|12783.7|12782|717
1583996400000|2020-03-12 07:00:00|12798|12796|12811.1|12809.2|12812.4|12810.3|12792.2|12790.5|909
1583996700000|2020-03-12 07:05:00|12811.2|12809.3|12814.8|12813.1|12817.9|12816.5|12808.9|12808|795
1583997000000|2020-03-12 07:10:00|12815.1|12813.4|12814.6|12813.7|12816.9|12815.8|12808.3|12806.6|1026
1583997300000|2020-03-12 07:15:00|12814.5|12813.6|12808.6|12806.9|12815.3|12814.4|12806.6|12805.7|738
1583997600000|2020-03-12 07:20:00|12808.5|12806.8|12811.9|12810.2|12812.2|12810.7|12803.7|12802.8|771
1583997900000|2020-03-12 07:25:00|12811.8|12810.1|12810.5|12809.6|12817.3|12815.4|12809.3|12808.4|893
1583998200000|2020-03-12 07:30:00|12810.6|12809.7|12812.6|12810.9|12814.6|12813.5|12808|12806.6|735
1583998500000|2020-03-12 07:35:00|12812.7|12811|12813.8|12812|12815.3|12813.8|12809.7|12808.8|818
1583998800000|2020-03-12 07:40:00|12813.9|12812.1|12812.9|12812|12818.7|12817.8|12811.4|12810.1|837
1583999100000|2020-03-12 07:45:00|12812.8|12811.9|12816.3|12815.4|12816.8|12815.9|12806.6|12805.4|688
1583999400000|2020-03-12 07:50:00|12816.4|12815.5|12817.5|12816.6|12819.3|12818.4|12812.4|12811.5|558
1583999700000|2020-03-12 07:55:00|12817.4|12816.5|12817|12816.1|12821.8|12820.9|12815|12813.9|693
1584000000000|2020-03-12 08:00:00|12817.4|12815.5|12819.1|12818.2|12819.2|12818.3|12811.3|12810.4|737
1584000300000|2020-03-12 08:05:00|12819|12818.1|12827.6|12825.9|12829.3|12828.4|12818.8|12817.9|802
1584000600000|2020-03-12 08:10:00|12827.7|12826.6|12826.4|12824.3|12828.3|12827.1|12821.3|12820.4|782
1584000900000|2020-03-12 08:15:00|12826.2|12824.4|12812.1|12811.2|12828.2|12826.7|12811.9|12810.9|804
1584001200000|2020-03-12 08:20:00|12812.3|12811.4|12801.9|12801|12813.4|12812.4|12801.9|12800.8|875
1584001500000|2020-03-12 08:25:00|12802|12801.1|12798.9|12797.2|12802|12801.1|12793.6|12791.7|878
1584001800000|2020-03-12 08:30:00|12797.9|12797|12788.8|12787.9|12798.7|12797|12788.4|12787.1|821
1584002100000|2020-03-12 08:35:00|12788.7|12787.8|12791.9|12791|12791.9|12791|12781.2|12780.3|771
1584002400000|2020-03-12 08:40:00|12791.6|12790.7|12793.9|12793|12798.4|12796.4|12789.5|12788.6|879
1584002700000|2020-03-12 08:45:00|12795.2|12793.4|12784.4|12783.5|12795.4|12794.3|12783.8|12782.9|663
1584003000000|2020-03-12 08:50:00|12784.8|12783.9|12781.7|12780|12784.9|12784|12775.9|12775|656
1584003300000|2020-03-12 08:55:00|12781.9|12780.2|12773.4|12772.5|12783.7|12782.6|12766.9|12766|733
1584003600000|2020-03-12 09:00:00|12774|12773.1|12772.9|12772|12775.6|12774.7|12765.4|12764.5|579
1584003900000|2020-03-12 09:05:00|12772.3|12771.4|12778.1|12777.2|12778.3|12777.2|12768.8|12767.8|530
1584004200000|2020-03-12 09:10:00|12778|12777.1|12773|12772.1|12779.3|12778.4|12771.9|12771|510
1584004500000|2020-03-12 09:15:00|12773.1|12772.2|12776.9|12776|12777.3|12776.4|12772.2|12771.3|604
1584004800000|2020-03-12 09:20:00|12777|12776.1|12772.4|12771.5|12777.3|12776.4|12771.6|12770.7|561
1584005100000|2020-03-12 09:25:00|12772.5|12771.6|12755.8|12754.9|12773.7|12772.8|12753.7|12752.8|677
1584005400000|2020-03-12 09:30:00|12755.9|12755|12757.6|12756.7|12760.3|12759.4|12748.9|12748|663
1584005700000|2020-03-12 09:35:00|12757.5|12756.6|12751.3|12750.4|12761.9|12761|12751.2|12750.3|661
1584006000000|2020-03-12 09:40:00|12751.4|12750.5|12746.6|12745.7|12753.9|12752.7|12744.3|12743.1|740
1584006300000|2020-03-12 09:45:00|12745.9|12745|12747.8|12746.1|12750.5|12749.6|12742.6|12740.9|879
1584006600000|2020-03-12 09:50:00|12747|12746.2|12749.2|12747.5|12750|12749.1|12744.3|12743|847
1584006900000|2020-03-12 09:55:00|12749.3|12747.4|12749.3|12748.4|12750.5|12749.6|12744.5|12743.6|766
1584007200000|2020-03-12 10:00:00|12749.2|12748.3|12751.1|12750.2|12752|12751.1|12745|12744.1|657
1584007500000|2020-03-12 10:05:00|12751.2|12750.3|12752.6|12750.5|12757.3|12756.4|12748.7|12747.8|722
1584007800000|2020-03-12 10:10:00|12752.4|12750.9|12753|12752.1|12754.9|12754|12750|12749.1|563
1584008100000|2020-03-12 10:15:00|12753.1|12752.2|12748.4|12747.5|12755.9|12755|12746.9|12746|676
1584008400000|2020-03-12 10:20:00|12748.3|12747.4|12751.3|12750.4|12751.9|12750.6|12739.6|12738.7|711
1584008700000|2020-03-12 10:25:00|12751.7|12750|12744.4|12742.5|12753|12752|12743.2|12741.6|547
1584009000000|2020-03-12 10:30:00|12744.5|12742.6|12750.4|12749.5|12750.6|12749.7|12741.9|12740.2|678
1584009300000|2020-03-12 10:35:00|12750.5|12749.6|12741.4|12739.4|12753.7|12752.8|12735.7|12734.8|785
1584009600000|2020-03-12 10:40:00|12741.5|12739.5|12741.7|12739.8|12745|12743.8|12737.6|12736.4|806
1584009900000|2020-03-12 10:45:00|12742.1|12740.5|12740.7|12738.8|12744.3|12742.5|12739.3|12738|764
1584010200000|2020-03-12 10:50:00|12740.8|12739.1|12752.7|12751.8|12753.7|12752.8|12737.2|12735.5|754
1584010500000|2020-03-12 10:55:00|12753.1|12752.2|12751.4|12750.5|12753.9|12752.6|12744.9|12744|673
1584010800000|2020-03-12 11:00:00|12751.3|12750.4|12760.3|12759.4|12763.7|12762.8|12751.2|12750.3|778
1584011100000|2020-03-12 11:05:00|12760.4|12759.5|12747.6|12746.7|12763.1|12761.6|12746.3|12744.3|875
1584011400000|2020-03-12 11:10:00|12748.2|12746.5|12750.7|12749.8|12751|12749.9|12742.9|12741.4|804
1584011700000|2020-03-12 11:15:00|12750.8|12749.9|12740.9|12740|12751.2|12750.3|12740.7|12739.8|684
1584012000000|2020-03-12 11:20:00|12740.8|12739.9|12740.4|12739.5|12742.2|12740.6|12737.4|12736.5|588
1584012300000|2020-03-12 11:25:00|12740.3|12739.4|12726.9|12726|12740.7|12739.8|12726.9|12726|559
1584012600000|2020-03-12 11:30:00|12727|12726.1|12726.6|12725.7|12729|12728.1|12720.4|12719.4|807
1584012900000|2020-03-12 11:35:00|12726.5|12725.6|12729.4|12728.5|12731.2|12730.3|12722|12721.1|688
1584013200000|2020-03-12 11:40:00|12729.3|12728.4|12730.8|12729.1|12733.4|12732.5|12726.1|12725.2|780
1584013500000|2020-03-12 11:45:00|12731|12729.2|12721.3|12720.4|12732.2|12731.3|12719.7|12718.8|694
1584013800000|2020-03-12 11:50:00|12721.2|12720.3|12722.1|12720.1|12729.9|12729|12721.2|12719.9|624
1584014100000|2020-03-12 11:55:00|12721.9|12720.2|12731.6|12730.7|12732.9|12732|12720.6|12719.7|701
1584014400000|2020-03-12 12:00:00|12732|12731.1|12740.6|12739.7|12742.6|12741.6|12729.7|12728.8|925
1584014700000|2020-03-12 12:05:00|12740.7|12739.8|12726|12723.9|12748.3|12747.4|12724.7|12723.2|970
1584015000000|2020-03-12 12:10:00|12725.9|12723.5|12726.9|12725.2|12746|12744.3|12721.9|12719.9|1208
1584015300000|2020-03-12 12:15:00|12726.8|12725.1|12698.3|12695.9|12727|12725.2|12690.2|12688|1168
1584015600000|2020-03-12 12:20:00|12698.8|12696.2|12693.6|12691.2|12700.7|12698.9|12676.7|12674.9|961
1584015900000|2020-03-12 12:25:00|12693.8|12691.4|12687.2|12682|12694.2|12691.9|12654.8|12652.2|1229
1584016200000|2020-03-12 12:30:00|12685.5|12680.7|12662.7|12659.7|12691.8|12688.9|12658.1|12655.7|1216
1584016500000|2020-03-12 12:35:00|12662.8|12660|12660.4|12658.6|12686|12684.2|12657.1|12654.9|1231
1584016800000|2020-03-12 12:40:00|12660.5|12658.7|12662.8|12655.8|12666.8|12662|12653.8|12652.1|994
1584017100000|2020-03-12 12:45:00|12662.7|12655.9|12687.2|12684.4|12696.9|12692.8|12656.2|12646.2|1301
1584017400000|2020-03-12 12:50:00|12687.1|12684.2|12689.4|12686.4|12701.7|12699.5|12686.2|12683.8|1192
1584017700000|2020-03-12 12:55:00|12689.1|12686.9|12660|12658.3|12689.6|12687.6|12659.3|12657.5|1331
1584018000000|2020-03-12 13:00:00|12660.2|12659.5|12670.6|12668.9|12676|12673.8|12659|12656.9|1248
1584018300000|2020-03-12 13:05:00|12670.7|12668.5|12674.2|12672.4|12686.3|12684.6|12660.4|12658.4|1175
1584018600000|2020-03-12 13:10:00|12674|12672.3|12685.2|12683.4|12694.2|12692.5|12674|12672.3|1228
1584018900000|2020-03-12 13:15:00|12684.6|12682.9|12662.3|12660.6|12687.5|12685.1|12659.8|12658|1152
1584019200000|2020-03-12 13:20:00|12662.4|12660.3|12667.4|12665.6|12667.9|12665.7|12657.3|12655.5|957
1584019500000|2020-03-12 13:25:00|12667.5|12665.5|12661.4|12659|12670.9|12669.1|12659.9|12657.8|1058
1584019800000|2020-03-12 13:30:00|12661.7|12659.1|12659.5|12657.3|12662.2|12659.8|12654.1|12652.6|1155
1584020100000|2020-03-12 13:35:00|12659.6|12657.1|12653.9|12652.2|12659.6|12657.5|12651.7|12650.5|925
1584020400000|2020-03-12 13:40:00|12653.8|12652.1|12652.5|12650.8|12657.3|12655.8|12650.6|12649|912
1584020700000|2020-03-12 13:45:00|12652.7|12650.9|12615.9|12613.9|12652.7|12650.9|12613|12611.7|1084
1584021000000|2020-03-12 13:50:00|12615.7|12613.6|12611.9|12609.3|12620.6|12618.9|12595.5|12593.6|1187
1584021300000|2020-03-12 13:55:00|12611.2|12609.5|12624.9|12623.2|12626.1|12624.4|12602.1|12600.3|1234
1584021600000|2020-03-12 14:00:00|12625.1|12623.3|12594.7|12593|12625.6|12623.8|12593.2|12591.5|1272
1584021900000|2020-03-12 14:05:00|12595|12593.3|12598|12596.1|12605.3|12603.3|12584.5|12582.7|1300
1584022200000|2020-03-12 14:10:00|12597.9|12595.9|12597.7|12596|12606.8|12605.1|12589.2|12587.5|1267
1584022500000|2020-03-12 14:15:00|12597.9|12595.9|12620.3|12618.6|12628.1|12625.4|12585|12583.2|1268
1584022800000|2020-03-12 14:20:00|12620.6|12618.5|12623.9|12622.1|12625.6|12623.3|12599.5|12598.6|1261
1584023100000|2020-03-12 14:25:00|12623.5|12621.5|12633.6|12631.8|12636.7|12635|12618.7|12616.8|1255
1584023400000|2020-03-12 14:30:00|12633.4|12631.7|12630.7|12629|12634|12632.8|12619.5|12617.7|1189
1584023700000|2020-03-12 14:35:00|12630.3|12628.6|12618.4|12616.7|12633.3|12631.6|12614.1|12612.4|1085
1584024000000|2020-03-12 14:40:00|12618.5|12616.8|12619.4|12617.7|12621.4|12619.7|12612.2|12610.6|1013
1584024300000|2020-03-12 14:45:00|12618.7|12616.9|12627.3|12625.6|12628.9|12627.2|12616.5|12614.8|1028
1584024600000|2020-03-12 14:50:00|12627.4|12625.7|12628.5|12626.8|12632.7|12631|12624.7|12623|1081
1584024900000|2020-03-12 14:55:00|12628.3|12626.6|12625.8|12623.7|12633.5|12631.8|12623.2|12621.5|973
1584025200000|2020-03-12 15:00:00|12625.6|12623.9|12615.1|12613.4|12627.9|12626.2|12613.8|12612.1|1060
1584025500000|2020-03-12 15:05:00|12615.2|12613.5|12600.3|12598.6|12615.6|12613.9|12599.9|12598.2|1134
1584025800000|2020-03-12 15:10:00|12600.2|12598.5|12594.4|12592.7|12604|12602.3|12590.3|12588.6|1116
1584026100000|2020-03-12 15:15:00|12594.8|12593.1|12584.8|12583.1|12595.8|12594.2|12582|12581.1|1106
1584026400000|2020-03-12 15:20:00|12585.3|12583.6|12573.6|12571.9|12591.2|12589.5|12573.1|12571.4|1065
1584026700000|2020-03-12 15:25:00|12573.4|12571.7|12581|12580.1|12586.5|12584.8|12571.2|12569.5|1115
1584027000000|2020-03-12 15:30:00|12581.4|12579.7|12580|12578.3|12581.7|12580.3|12570.7|12569|1168
1584027300000|2020-03-12 15:35:00|12579.6|12577.9|12577.1|12575.4|12589.6|12587.9|12576.1|12574.4|1104
1584027600000|2020-03-12 15:40:00|12577.3|12575.6|12567.8|12566.1|12578|12576.3|12564.5|12562.8|1154
1584027900000|2020-03-12 15:45:00|12568.2|12566.5|12584.5|12582.6|12586.2|12584.3|12561.6|12559.9|1137
1584028200000|2020-03-12 15:50:00|12584.6|12582.7|12561.6|12559.9|12588.8|12587.1|12558.4|12556.7|1186
1584028500000|2020-03-12 15:55:00|12562.1|12560.2|12541.1|12539.4|12564.2|12562.5|12538.8|12537.8|1169
1584028800000|2020-03-12 16:00:00|12541|12539.3|12524.9|12523.2|12545.2|12543.5|12515.9|12514|1235
1584029100000|2020-03-12 16:05:00|12525.3|12523.5|12498.6|12496.8|12526|12524.3|12496.1|12493.8|1236
1584029400000|2020-03-12 16:10:00|12498.7|12497.2|12497.4|12495.7|12504.3|12503|12491.7|12490|1149
1584029700000|2020-03-12 16:15:00|12497.7|12496|12503.2|12501.5|12516.5|12514.8|12497.7|12496|1156
1584030000000|2020-03-12 16:20:00|12503.4|12501.7|12516.3|12514.6|12516.3|12514.6|12502.8|12501.1|1026
1584030300000|2020-03-12 16:25:00|12516.9|12515.2|12531.5|12529.8|12531.8|12530.1|12510.4|12508.7|1116
1584030600000|2020-03-12 16:30:00|12531.4|12529.7|12543.5|12541.8|12547.5|12545.9|12527.6|12525.9|1123
1584030900000|2020-03-12 16:35:00|12543.4|12541.7|12547.7|12546|12551.5|12549.8|12539.3|12537.7|1114
1584031200000|2020-03-12 16:40:00|12547.5|12545.8|12541.5|12539.1|12548.2|12546.5|12528.6|12527.7|1142
1584031500000|2020-03-12 16:45:00|12541.4|12539.7|12538.1|12536.4|12547.4|12545.6|12536.3|12534.8|1128
1584031800000|2020-03-12 16:50:00|12538.4|12536.7|12592|12590.2|12592.3|12590.3|12536.9|12535.5|1232
1584032100000|2020-03-12 16:55:00|12591.1|12590.1|12597.7|12595.6|12601|12598.6|12559.8|12558|1333
1584032400000|2020-03-12 17:00:00|12597.4|12595.7|12603.4|12601.3|12615.9|12613.7|12595.8|12593.8|1307
1584032700000|2020-03-12 17:05:00|12603.6|12601.2|12597.3|12595.6|12609.7|12607.4|12593.9|12591.9|1285
1584033000000|2020-03-12 17:10:00|12597.2|12595.5|12596.8|12595|12608.4|12606.8|12588.2|12585.1|1220
1584033300000|2020-03-12 17:15:00|12595.9|12594.2|12590.8|12589.1|12597.3|12595.6|12585.1|12583|1197
1584033600000|2020-03-12 17:20:00|12590.5|12588.7|12588.3|12586.6|12600.3|12598.6|12588.2|12586.3|1190
1584033900000|2020-03-12 17:25:00|12588.5|12586.8|12602.2|12600.3|12605.6|12603.9|12584.1|12582.4|1195
1584034200000|2020-03-12 17:30:00|12602.1|12600.4|12612.1|12610.3|12614|12612.1|12599.6|12597.9|1166
1584034500000|2020-03-12 17:35:00|12612|12610.2|12607.5|12605.8|12615.6|12613|12607.4|12605.6|1151
1584034800000|2020-03-12 17:40:00|12607.7|12605.7|12596.3|12594.6|12608.3|12606.1|12592.7|12591|1161
1584035100000|2020-03-12 17:45:00|12596.2|12594.5|12609.1|12606.9|12610.4|12608.4|12594.7|12592.8|1146
1584035400000|2020-03-12 17:50:00|12608.7|12606.6|12605.5|12603.8|12616.7|12614.9|12604.1|12602.4|1179
1584035700000|2020-03-12 17:55:00|12605.8|12603.7|12622|12619.9|12630.1|12628.4|12605.5|12603.7|1162
1584036000000|2020-03-12 18:00:00|12622.4|12620.7|12625.5|12623.4|12628.8|12626.8|12620|12617.6|1100
1584036300000|2020-03-12 18:05:00|12625.6|12623.8|12630.4|12628.3|12638.6|12636.9|12625.4|12623|1034
1584036600000|2020-03-12 18:10:00|12631.2|12627.6|12638.3|12636.4|12641.1|12637.8|12621.4|12618.8|1201
1584036900000|2020-03-12 18:15:00|12638.2|12636.3|12629.7|12628|12642.3|12640.6|12628.6|12625.6|1159
1584037200000|2020-03-12 18:20:00|12630.1|12626.8|12622.5|12620.3|12637.5|12634.9|12622|12620.1|1124
1584037500000|2020-03-12 18:25:00|12622.3|12619.7|12607.8|12605.2|12624.3|12622.6|12606.9|12604.8|1142
1584037800000|2020-03-12 18:30:00|12607.9|12605.3|12592.2|12590.4|12608.2|12606.2|12589.5|12587.8|1023
1584038100000|2020-03-12 18:35:00|12592.1|12590.3|12595.1|12593.2|12596.3|12594.6|12585.5|12583.4|1053
1584038400000|2020-03-12 18:40:00|12595.4|12593.7|12598.9|12596.4|12600.8|12599.1|12593.4|12591.6|875
1584038700000|2020-03-12 18:45:00|12598.6|12596.8|12597.3|12595.5|12599.1|12597.4|12588.4|12586.7|1032
1584039000000|2020-03-12 18:50:00|12597.5|12595.8|12596.9|12595.2|12608.6|12606.7|12596.6|12594.2|1088
1584039300000|2020-03-12 18:55:00|12597.4|12595.7|12582.4|12580.7|12598.6|12596.9|12580.6|12578.1|1134
1584039600000|2020-03-12 19:00:00|12582.7|12581|12587.5|12585.8|12592|12589.2|12576.9|12575.2|1135
1584039900000|2020-03-12 19:05:00|12587.4|12585.7|12586.4|12584.7|12591.4|12589.1|12584.1|12582.4|994
1584040200000|2020-03-12 19:10:00|12586.5|12584.8|12591.1|12588.8|12596.4|12594.5|12581.8|12580.1|1005
1584040500000|2020-03-12 19:15:00|12591.5|12588.7|12588.9|12587.2|12591.5|12588.7|12582.8|12581|999
1584040800000|2020-03-12 19:20:00|12588.8|12587.1|12583.5|12581.5|12589|12587.1|12578.1|12576.2|952
1584041100000|2020-03-12 19:25:00|12583|12581.8|12580.9|12579.2|12583.7|12582|12579.4|12577.7|727
1584041400000|2020-03-12 19:30:00|12581|12579.3|12593.7|12592|12594.8|12592.9|12579.8|12578.1|836
1584041700000|2020-03-12 19:35:00|12593.8|12591.7|12598.4|12596.7|12601.6|12599.9|12590.3|12588.2|1143
1584042000000|2020-03-12 19:40:00|12598.1|12596.4|12614.9|12613|12617.6|12615.3|12597.4|12595.7|979
1584042300000|2020-03-12 19:45:00|12615|12613.2|12615.9|12614.2|12618.2|12615.7|12608.1|12606.4|1110
1584042600000|2020-03-12 19:50:00|12616|12614.3|12612.2|12610|12618.5|12616|12608.2|12606.5|1205
1584042900000|2020-03-12 19:55:00|12612.8|12611.1|12599.1|12597.4|12612.9|12611.1|12596.2|12594|1169
1584043200000|2020-03-12 20:00:00|12598.7|12597|12599.3|12597.6|12604.5|12602.2|12592.2|12590.6|894
1584043500000|2020-03-12 20:05:00|12599.6|12597.5|12608.2|12606.2|12608.2|12606.2|12599|12596.5|668
1584043800000|2020-03-12 20:10:00|12608.3|12606.4|12610|12608.3|12610.5|12608.6|12603.4|12601.3|727
1584044100000|2020-03-12 20:15:00|12610.2|12608.2|12606.3|12603.7|12614.9|12611.7|12605.6|12602.9|874
1584044400000|2020-03-12 20:20:00|12606.4|12604|12596.6|12594.3|12607|12605.3|12595.7|12593.4|720
1584044700000|2020-03-12 20:25:00|12597.3|12594.2|12580.4|12578.7|12597.3|12595.4|12578.8|12577.1|856
1584045000000|2020-03-12 20:30:00|12581.1|12578.5|12562.8|12560.6|12585.6|12582.9|12561.5|12559.8|847
1584045300000|2020-03-12 20:35:00|12562.7|12560.8|12557.6|12555.7|12563|12560.8|12551.9|12549|858
1584045600000|2020-03-12 20:40:00|12557.8|12555.9|12558.6|12556.9|12571.7|12568.5|12556|12553.2|862
1584045900000|2020-03-12 20:45:00|12557.7|12555|12559.4|12555.1|12565.7|12562.2|12557.1|12553.1|731
1584046200000|2020-03-12 20:50:00|12558.9|12556|12571|12567.5|12579.7|12571|12549.8|12546.2|743
1584046500000|2020-03-12 20:55:00|12571.7|12570|12574.9|12564.9|12582.8|12572.8|12561.2|12551.7|676
1584046800000|2020-03-12 21:00:00|12575.4|12565.4|12589.1|12579.1|12598|12588.3|12571.5|12561.5|81
1584047100000|2020-03-12 21:05:00|12591.8|12581.8|12595.4|12585.4|12605.5|12595.5|12582.1|12572.1|358
1584047400000|2020-03-12 21:10:00|12597.2|12587.2|12589.7|12579.7|12599.5|12589.5|12575.9|12565.9|390
1584047700000|2020-03-12 21:15:00|12589.6|12579.6|12588.2|12578.2|12593.5|12583.5|12583.2|12573.2|243
1584048000000|2020-03-12 21:20:00|12592|12582|12592|12582|12592.7|12582.7|12588|12578|256
1584048300000|2020-03-12 21:25:00|12587.9|12577.9|12592.4|12582.4|12594|12584|12582.2|12572.2|357
1584048600000|2020-03-12 21:30:00|12590.9|12580.9|12586.9|12576.9|12595.9|12585.9|12578.1|12570.2|597
1584048900000|2020-03-12 21:35:00|12588.4|12578.4|12585.7|12575.7|12591|12581|12581|12574.3|629
1584049200000|2020-03-12 21:40:00|12587.5|12577.5|12588|12578|12597.4|12593.4|12581.8|12575.4|627
1584049500000|2020-03-12 21:45:00|12587.6|12577.6|12582.2|12572.2|12595.2|12585.2|12579.7|12569.7|425
1584049800000|2020-03-12 21:50:00|12582.3|12572.3|12593.2|12583.2|12597.5|12587.5|12570|12560|531
1584050100000|2020-03-12 21:55:00|12592.3|12582.3|12586.1|12576.1|12598|12588|12579.5|12569.5|541
1584050400000|2020-03-12 22:00:00|12585.3|12575.3|12577.8|12567.8|12591.5|12581.5|12572.1|12562.1|1040
1584050700000|2020-03-12 22:05:00|12577.9|12567.9|12572.9|12564.6|12582.3|12572.3|12569.4|12559.4|744
1584051000000|2020-03-12 22:10:00|12574|12564|12572.7|12565.1|12586.8|12576.8|12569.4|12561.9|517
1584051300000|2020-03-12 22:15:00|12572.8|12565|12573|12563.3|12576.4|12567|12570|12560.6|501
1584051600000|2020-03-12 22:20:00|12573.2|12563.2|12570.8|12562.2|12574.7|12566.4|12566.8|12557|722
1584051900000|2020-03-12 22:25:00|12571.9|12561.9|12571.3|12561.3|12575.8|12565.8|12568.1|12558.2|562
1584052200000|2020-03-12 22:30:00|12571.2|12561.2|12586.9|12576.9|12588.6|12578.6|12569.2|12559.2|846
1584052500000|2020-03-12 22:35:00|12586.6|12576.6|12584.4|12574.4|12591.6|12581.6|12579.5|12569.5|925
1584052800000|2020-03-12 22:40:00|12584.3|12574.3|12578.3|12569.8|12588.4|12578.4|12576|12566.6|994
1584053100000|2020-03-12 22:45:00|12578.2|12569.3|12579.2|12569.2|12585.5|12576.5|12577.4|12567.4|944
1584053400000|2020-03-12 22:50:00|12581.3|12571.3|12580.5|12570.5|12585.6|12578.4|12575.5|12565.5|974
1584053700000|2020-03-12 22:55:00|12579.3|12569.5|12582.1|12572.1|12584.1|12574.1|12575.4|12565.4|641
1584054000000|2020-03-12 23:00:00|12582.4|12572.4|12578.4|12568.4|12587.1|12577.8|12574.9|12564.9|877
1584054300000|2020-03-12 23:05:00|12576.9|12566.9|12585.1|12575.1|12585.1|12575.1|12573.7|12563.7|785
1584054600000|2020-03-12 23:10:00|12579.5|12569.5|12581.6|12571.6|12585.7|12575.7|12576.6|12568.3|494
1584054900000|2020-03-12 23:15:00|12581.1|12571.1|12576.3|12567.8|12584.9|12574.9|12574.7|12564.7|767
1584055200000|2020-03-12 23:20:00|12577|12567.7|12576.9|12570.2|12580.6|12572.5|12573.2|12565.1|789
1584055500000|2020-03-12 23:25:00|12576.8|12570.3|12577.8|12574|12580.3|12575.9|12573|12565.4|929
1584055800000|2020-03-12 23:30:00|12577.9|12574.4|12576.3|12571.6|12580.2|12576.3|12575.2|12569.4|1005
1584056100000|2020-03-12 23:35:00|12576.8|12571.9|12576.6|12574.1|12581|12577.3|12575.6|12570.2|887
1584056400000|2020-03-12 23:40:00|12576.9|12572.9|12574.1|12569.6|12580|12574.2|12572.6|12566.3|839
1584056700000|2020-03-12 23:45:00|12574|12569.4|12570.2|12565.9|12577.8|12573.2|12566.1|12561.1|1009
1584057000000|2020-03-12 23:50:00|12570.1|12566.2|12572.7|12564.4|12574.8|12567.9|12568.3|12563.5|658
1584057300000|2020-03-12 23:55:00|12568.7|12564.7|12574.6|12570.4|12577.8|12571.8|12568.5|12562|823
1584057600000|2020-03-13 00:00:00|12576.2|12570.2|12559.4|12556.2|12577.7|12572.8|12558.3|12553.4|930
1584057900000|2020-03-13 00:05:00|12559.3|12556|12560.2|12557.1|12562.6|12559|12557.4|12554.3|1003
1584058200000|2020-03-13 00:10:00|12560.5|12557|12543.2|12540.8|12563.8|12559.3|12541.6|12539.1|1002
1584058500000|2020-03-13 00:15:00|12543.5|12541|12537.8|12536.1|12544.5|12542.4|12537.1|12534.6|762
1584058800000|2020-03-13 00:20:00|12538.7|12536.3|12532.5|12530.1|12539.5|12537.1|12525.8|12523.6|1073
1584059100000|2020-03-13 00:25:00|12532|12530.6|12522.6|12520.1|12541.7|12539.3|12518.7|12515.9|909
1584059400000|2020-03-13 00:30:00|12522.7|12520.5|12512.3|12510.1|12525.1|12522.2|12509.5|12506.9|948
1584059700000|2020-03-13 00:35:00|12511.8|12509.6|12515.8|12514|12520.8|12517.8|12510.4|12507.5|888
1584060000000|2020-03-13 00:40:00|12516|12514.3|12517.4|12514.9|12531.7|12527.2|12515.8|12513.3|839
1584060300000|2020-03-13 00:45:00|12517.5|12515.2|12526.8|12525.1|12528.8|12526|12514.4|12512.2|818
1584060600000|2020-03-13 00:50:00|12526.9|12525.2|12519.3|12517.6|12530|12527.2|12518.2|12514.8|847
1584060900000|2020-03-13 00:55:00|12521.4|12519.7|12519|12517.3|12523.3|12521.4|12515|12512.4|1023
1584061200000|2020-03-13 01:00:00|12519.5|12516.9|12530.1|12527.7|12531.4|12529.3|12516.4|12514.3|867
1584061500000|2020-03-13 01:05:00|12530|12527.8|12534.2|12532|12535.4|12533.3|12522.9|12521.1|783
1584061800000|2020-03-13 01:10:00|12533.3|12531.2|12535.4|12532.9|12538.4|12536|12529.3|12526.4|866
1584062100000|2020-03-13 01:15:00|12535.2|12532.7|12537.8|12535.4|12538.2|12536.2|12530|12528.3|735
1584062400000|2020-03-13 01:20:00|12537.4|12534.9|12539.3|12537.2|12540.5|12538|12534.1|12531.7|765
1584062700000|2020-03-13 01:25:00|12539.6|12537|12540.8|12538.3|12541.4|12539.3|12535|12533.1|768
1584063000000|2020-03-13 01:30:00|12540.6|12538.9|12548.5|12546.2|12550.5|12548.3|12540.6|12538.5|897
1584063300000|2020-03-13 01:35:00|12548.4|12545.8|12543.9|12542|12551.3|12549.3|12542.6|12540|894
1584063600000|2020-03-13 01:40:00|12544.2|12542.3|12546.2|12543.9|12549.5|12547.2|12541.2|12539|703
1584063900000|2020-03-13 01:45:00|12546.3|12544|12549.2|12546.4|12550.5|12547.8|12542.3|12539.5|853
1584064200000|2020-03-13 01:50:00|12549.1|12546.7|12546.9|12544.6|12549.8|12547.3|12543.9|12540.3|863
1584064500000|2020-03-13 01:55:00|12546.6|12544.5|12544.1|12542.4|12548|12545.9|12542.9|12540|830
1584064800000|2020-03-13 02:00:00|12544|12542.3|12540|12538.3|12546.2|12544.2|12540|12538.1|764
1584065100000|2020-03-13 02:05:00|12540.1|12538.4|12540.7|12538.3|12542.1|12540.3|12538.4|12536.1|669
1584065400000|2020-03-13 02:10:00|12540.3|12538.6|12542.9|12541.2|12543.7|12542|12538.2|12536|815
1584065700000|2020-03-13 02:15:00|12542.7|12541|12544.3|12541.4|12544.7|12542.6|12539|12536.2|725
1584066000000|2020-03-13 02:20:00|12544.5|12541|12548.6|12546.3|12549.2|12546.7|12541.8|12539.2|742
1584066300000|2020-03-13 02:25:00|12548.5|12546.6|12552.9|12551.1|12554|12551.4|12546.9|12545.1|715
1584066600000|2020-03-13 02:30:00|12552.8|12551|12552.2|12549.4|12555.3|12552.6|12550.6|12548.1|867
1584066900000|2020-03-13 02:35:00|12552.4|12549.6|12553|12550.6|12557.4|12555.5|12550.5|12548.1|883
1584067200000|2020-03-13 02:40:00|12553.5|12551.3|12553.5|12550.2|12554.6|12551.9|12549|12546.3|909
1584067500000|2020-03-13 02:45:00|12552.7|12550.1|12555.1|12552|12556.9|12554.7|12551.4|12549.2|1005
1584067800000|2020-03-13 02:50:00|12555|12552.8|12556.8|12555.1|12558.1|12556.3|12549.6|12547.1|1037
1584068100000|2020-03-13 02:55:00|12556.7|12555|12551.9|12549.2|12557.8|12556|12551.1|12548.6|1125
1584068400000|2020-03-13 03:00:00|12551.8|12550.1|12544.7|12543|12551.9|12550.1|12540.9|12538.4|929
1584068700000|2020-03-13 03:05:00|12544.6|12542.9|12540.4|12538.6|12545.7|12543.2|12540|12537.9|868
1584069000000|2020-03-13 03:10:00|12540.1|12538.4|12526.9|12524.6|12541.5|12539.7|12526.2|12523.9|800
1584069300000|2020-03-13 03:15:00|12526.8|12524.5|12532.1|12530|12533.3|12530.5|12526.5|12524.1|579
1584069600000|2020-03-13 03:20:00|12532.2|12529.8|12534|12531.5|12537.6|12534.8|12531.4|12528.9|788
1584069900000|2020-03-13 03:25:00|12533.3|12531.6|12533.5|12531.2|12540.3|12538.4|12532.8|12530.3|942
1584070200000|2020-03-13 03:30:00|12533.1|12530.8|12535.2|12533.4|12535.8|12533.6|12532.6|12530|854
1584070500000|2020-03-13 03:35:00|12535.3|12534.6|12540.6|12538.3|12541.3|12539.1|12535.3|12533.5|694
1584070800000|2020-03-13 03:40:00|12540.7|12538.7|12546.1|12544|12547.2|12544.6|12540.7|12538.5|804
1584071100000|2020-03-13 03:45:00|12546|12543.2|12548.5|12546.7|12550.4|12548.2|12544.9|12543|750
1584071400000|2020-03-13 03:50:00|12548.6|12546.6|12553|12550.9|12555.8|12553|12546.4|12544.5|800
1584071700000|2020-03-13 03:55:00|12553.8|12550.6|12555.5|12553|12559.3|12556.5|12549.1|12546.8|881
1584072000000|2020-03-13 04:00:00|12555.6|12553.1|12558.3|12555.5|12561.9|12560.1|12554.2|12552|767
1584072300000|2020-03-13 04:05:00|12557.4|12555.4|12551.5|12549.8|12559.6|12557.2|12550|12547.1|658
1584072600000|2020-03-13 04:10:00|12551.8|12549.7|12547|12544.9|12553|12550.7|12546.3|12544.8|584
1584072900000|2020-03-13 04:15:00|12547.1|12544.8|12544.7|12542.8|12547.1|12545.1|12542.8|12541.1|521
1584073200000|2020-03-13 04:20:00|12544.5|12543|12544.8|12543.1|12545.8|12544.1|12542.3|12540.5|489
1584073500000|2020-03-13 04:25:00|12544.9|12543.2|12541.9|12540|12546.7|12545.2|12541.3|12539.5|533
1584073800000|2020-03-13 04:30:00|12541.5|12539.8|12541.7|12540|12544.3|12542.1|12538.4|12536.4|766
1584074100000|2020-03-13 04:35:00|12541.6|12539.9|12554.7|12552|12555.4|12552.3|12540.9|12538.3|978
1584074400000|2020-03-13 04:40:00|12554.4|12551.7|12558.4|12556.1|12560.7|12558.7|12552.3|12549.8|924
1584074700000|2020-03-13 04:45:00|12557.8|12556|12551.7|12548.5|12558.3|12556|12548.5|12545.6|974
1584075000000|2020-03-13 04:50:00|12551.3|12549.5|12553|12550.1|12556.8|12553.8|12547.4|12545|765
1584075300000|2020-03-13 04:55:00|12553.6|12549.7|12556.8|12553.9|12561.9|12559.7|12550.8|12548|784
1584075600000|2020-03-13 05:00:00|12557|12555.1|12566.4|12564.7|12571|12568.8|12556.6|12553.8|908
1584075900000|2020-03-13 05:05:00|12567.2|12565.1|12566.4|12564.7|12567.9|12565.6|12564.3|12562.1|857
1584076200000|2020-03-13 05:10:00|12566.8|12564.6|12570.4|12567.8|12572.9|12570.5|12565.9|12564.2|861
1584076500000|2020-03-13 05:15:00|12570.3|12568.1|12569.3|12566.5|12571.4|12569.3|12566.2|12564.1|931
1584076800000|2020-03-13 05:20:00|12568.7|12566.2|12559.5|12557.8|12569|12566.6|12557.5|12555.7|911
1584077100000|2020-03-13 05:25:00|12559|12556.7|12553.4|12551.5|12560.1|12557.9|12551.8|12550|807
1584077400000|2020-03-13 05:30:00|12553.3|12551.7|12548.8|12546.3|12553.8|12552.1|12547.3|12544.4|852
1584077700000|2020-03-13 05:35:00|12548.7|12545.9|12552|12548.4|12557.2|12554|12547.8|12544.5|825
1584078000000|2020-03-13 05:40:00|12551.2|12549.5|12549.1|12547.4|12554.5|12551|12541.4|12538.9|560
1584078300000|2020-03-13 05:45:00|12549|12547.3|12545.6|12543.9|12552.7|12550.4|12545.5|12542.4|632
1584078600000|2020-03-13 05:50:00|12545.8|12544.1|12551.1|12548.8|12555.6|12552.3|12545.6|12542.7|631
1584078900000|2020-03-13 05:55:00|12551.2|12548.5|12556.2|12554.2|12557.1|12555.1|12549.5|12546.8|881
1584079200000|2020-03-13 06:00:00|12556.3|12554.3|12555.8|12552.9|12557.2|12555|12547.5|12545.4|917
1584079500000|2020-03-13 06:05:00|12555.3|12553|12553.2|12551.4|12555.7|12553.8|12551|12548|1009
1584079800000|2020-03-13 06:10:00|12553.3|12551.6|12560.2|12557.6|12560.5|12558.6|12552.3|12551.1|972
1584080100000|2020-03-13 06:15:00|12560.4|12557.7|12557.6|12556.7|12565|12562.5|12557.1|12554.2|866
1584080400000|2020-03-13 06:20:00|12557.4|12555.2|12560.2|12559.3|12562|12560.1|12548.3|12546|844
1584080700000|2020-03-13 06:25:00|12560.6|12558.9|12559.5|12557.2|12561.3|12559|12555.6|12552.7|850
1584081000000|2020-03-13 06:30:00|12561.1|12558.7|12572.8|12570.8|12574.1|12572|12560.1|12557.9|740
1584081300000|2020-03-13 06:35:00|12572.9|12570.4|12569|12566.8|12572.9|12570.6|12565.1|12562.3|832
1584081600000|2020-03-13 06:40:00|12568.9|12566.9|12565.7|12563.9|12573|12571|12565.1|12562.3|771
1584081900000|2020-03-13 06:45:00|12565.4|12563.4|12566.2|12563.4|12570.2|12568.1|12563.6|12560.7|820
1584082200000|2020-03-13 06:50:00|12565.7|12564|12573.7|12571.8|12574.1|12572.3|12563.8|12562|671
1584082500000|2020-03-13 06:55:00|12573.9|12571.9|12558.2|12555.4|12578.2|12575.7|12558.1|12554.9|871
1584082800000|2020-03-13 07:00:00|12558.8|12556|12579|12577.3|12579.6|12577.3|12555.7|12553|1061
1584083100000|2020-03-13 07:05:00|12579.4|12577.5|12571.3|12569.4|12581.9|12579|12569.2|12566.8|1063
1584083400000|2020-03-13 07:10:00|12571.2|12569.6|12569.5|12567.6|12577.1|12575.3|12568.3|12566.4|1085
1584083700000|2020-03-13 07:15:00|12569.6|12567.5|12582.6|12580.5|12587|12584.7|12569.4|12567.3|1124
1584084000000|2020-03-13 07:20:00|12582.4|12580.7|12571.9|12569.2|12584.2|12581.7|12566.3|12564.4|1171
1584084300000|2020-03-13 07:25:00|12571.3|12569|12571.1|12568.9|12576.1|12573.6|12566.4|12564.2|1215
1584084600000|2020-03-13 07:30:00|12571.3|12569|12586.7|12584.5|12586.9|12584.7|12563.9|12561.4|1262
1584084900000|2020-03-13 07:35:00|12588.2|12585.6|12594.4|12592.7|12598.4|12596.1|12584.5|12582.3|1250
1584085200000|2020-03-13 07:40:00|12594.3|12592.6|12585.5|12583|12599.5|12597.7|12583.9|12582|1238
1584085500000|2020-03-13 07:45:00|12584.9|12582.6|12579.3|12577.6|12586.6|12584.7|12576.4|12574.7|1118
1584085800000|2020-03-13 07:50:00|12579.2|12577.5|12574.3|12572.6|12581.2|12579.3|12572.9|12570.6|1144
1584086100000|2020-03-13 07:55:00|12574.1|12572.3|12578.5|12576.8|12579.9|12577.6|12572.2|12570.5|1114
1584086400000|2020-03-13 08:00:00|12578|12576.3|12590.3|12588.6|12591.1|12589|12572.5|12570.6|1231
1584086700000|2020-03-13 08:05:00|12590.9|12588.8|12601|12599.3|12601.3|12599.6|12588.4|12586.3|1090
1584087000000|2020-03-13 08:10:00|12601.3|12599.6|12612.8|12610.5|12612.9|12610.8|12592|12590|1167
1584087300000|2020-03-13 08:15:00|12612.7|12610.6|12620.5|12618.8|12625.6|12623.9|12609.3|12607.3|1021
1584087600000|2020-03-13 08:20:00|12620.3|12618.6|12615.7|12614|12623.5|12621.2|12613.8|12611.7|1005
1584087900000|2020-03-13 08:25:00|12615.6|12613.8|12608.4|12606.7|12616.1|12614.2|12608.4|12606.7|1004
1584088200000|2020-03-13 08:30:00|12608.5|12606.8|12615.6|12613.9|12616.2|12614.5|12601.1|12599.4|1040
1584088500000|2020-03-13 08:35:00|12615.5|12613.7|12615.8|12613.7|12618.2|12616.3|12612.1|12610.4|1014
1584088800000|2020-03-13 08:40:00|12615.9|12614|12613.3|12611.6|12615.9|12614|12603.9|12601.6|1077
1584089100000|2020-03-13 08:45:00|12613.2|12611.5|12610.9|12609.2|12615.6|12613.9|12608.8|12606.9|1017
1584089400000|2020-03-13 08:50:00|12610.6|12608.9|12608.4|12606.7|12614.2|12612.7|12607.1|12605.4|916
1584089700000|2020-03-13 08:55:00|12608.6|12606.9|12593.4|12592.5|12610.1|12608.4|12591.2|12589.7|1076
1584090000000|2020-03-13 09:00:00|12593.3|12592.4|12596.6|12595.7|12598.6|12596.8|12590.1|12588.8|835
1584090300000|2020-03-13 09:05:00|12596.5|12594.8|12598.2|12596.5|12598.2|12597|12591.4|12589.7|853
1584090600000|2020-03-13 09:10:00|12597.9|12596.2|12606.1|12604.4|12612.8|12611.1|12597.8|12596.2|959
1584090900000|2020-03-13 09:15:00|12606.4|12604.5|12596.6|12594.3|12607.8|12605.5|12594.8|12592.8|1012
1584091200000|2020-03-13 09:20:00|12595.4|12593.7|12608.7|12606.8|12612|12609.6|12594.7|12592.7|1039
1584091500000|2020-03-13 09:25:00|12609.1|12607.4|12602.6|12600.9|12615.7|12613.9|12602.6|12600.8|966
1584091800000|2020-03-13 09:30:00|12602.8|12601.1|12600.3|12598.6|12604.3|12602.2|12595.6|12593.8|981
1584092100000|2020-03-13 09:35:00|12600.8|12599.1|12608|12606.3|12608.6|12606.9|12598.3|12596.4|819
1584092400000|2020-03-13 09:40:00|12608.1|12606.4|12603.8|12602.1|12617.5|12615.8|12602.8|12601.1|882
1584092700000|2020-03-13 09:45:00|12603.4|12601.7|12606.4|12604.7|12607.7|12606|12599.9|12598.2|838
1584093000000|2020-03-13 09:50:00|12606.3|12604.6|12593.8|12592.1|12606.6|12605.2|12592.8|12591.1|848
1584093300000|2020-03-13 09:55:00|12594|12592.3|12592.3|12590.5|12601.6|12599.9|12591.9|12590.2|931
1584093600000|2020-03-13 10:00:00|12592.1|12590.6|12592.4|12590|12596.5|12594.8|12582.1|12580.8|935
1584093900000|2020-03-13 10:05:00|12591.7|12589.4|12595.7|12594|12597.7|12595.3|12587.5|12585.8|878
1584094200000|2020-03-13 10:10:00|12596.3|12594.6|12594.2|12592.1|12597.8|12595.5|12592.1|12590|823
1584094500000|2020-03-13 10:15:00|12594.1|12592.3|12606.9|12605.2|12614.9|12613.2|12592.6|12590.9|890
1584094800000|2020-03-13 10:20:00|12606.8|12605.1|12605.1|12603.3|12610.1|12608.4|12602.3|12600.6|888
1584095100000|2020-03-13 10:25:00|12605.2|12603.4|12617.3|12615.6|12619.6|12617.9|12604.1|12602.4|939
1584095400000|2020-03-13 10:30:00|12617.9|12616.2|12617.3|12615.6|12625.4|12623.7|12614.6|12612.4|944
1584095700000|2020-03-13 10:35:00|12617.1|12615.4|12609.1|12607.4|12617.5|12615.8|12608.5|12606.8|896
1584096000000|2020-03-13 10:40:00|12609.2|12607.5|12600.9|12599.2|12610|12608.1|12598.3|12596.4|945
1584096300000|2020-03-13 10:45:00|12600.8|12599.1|12604.2|12602.5|12606.9|12605.2|12599.8|12598.3|823
1584096600000|2020-03-13 10:50:00|12604.3|12602.6|12588.8|12587.1|12604.3|12602.6|12588.1|12586.4|925
1584096900000|2020-03-13 10:55:00|12589.2|12587.5|12577.3|12575.6|12592.9|12591.1|12573.4|12572.5|934
1584097200000|2020-03-13 11:00:00|12577.2|12575.5|12583.3|12581.6|12587.1|12585.4|12577|12575.3|890
1584097500000|2020-03-13 11:05:00|12583.2|12581.5|12577.3|12575.2|12589.7|12588|12577.1|12575.1|851
1584097800000|2020-03-13 11:10:00|12578.1|12575.8|12569.5|12567.8|12581.2|12578.8|12567|12564.9|983
1584098100000|2020-03-13 11:15:00|12569.8|12568.1|12558.2|12556.5|12570.2|12568.5|12553.4|12551.7|1035
1584098400000|2020-03-13 11:20:00|12558.3|12556.6|12563.1|12561.4|12569.2|12567.5|12557.8|12556.1|913
1584098700000|2020-03-13 11:25:00|12563.5|12561.8|12550.8|12548.8|12565.9|12564.2|12546.7|12545|954
1584099000000|2020-03-13 11:30:00|12551|12548.9|12556.7|12555|12558.9|12557.2|12549.4|12547.7|909
1584099300000|2020-03-13 11:35:00|12556.9|12555.2|12535.2|12533|12557.7|12556|12529.4|12528.5|956
1584099600000|2020-03-13 11:40:00|12535.1|12533.4|12522.1|12520|12535.9|12533.8|12515.6|12514.1|1013
1584099900000|2020-03-13 11:45:00|12521.9|12520.2|12513.1|12511.2|12521.9|12520.2|12506.9|12505.2|1071
1584100200000|2020-03-13 11:50:00|12512.7|12511|12509.9|12508.2|12514.2|12512.3|12506|12504.3|892
1584100500000|2020-03-13 11:55:00|12510.1|12508.4|12520.6|12518.4|12521.6|12519.9|12505.6|12503.9|987
1584100800000|2020-03-13 12:00:00|12520.4|12518.2|12519.3|12517.1|12522|12520.3|12509.9|12507.9|1195
1584101100000|2020-03-13 12:05:00|12519.9|12518|12516|12514.3|12529.5|12527.1|12515.4|12513.7|1254
1584101400000|2020-03-13 12:10:00|12516.1|12514.4|12507.4|12505.7|12518.3|12516.5|12499.3|12497.6|1165
1584101700000|2020-03-13 12:15:00|12506.8|12504.7|12491.9|12489.6|12513.5|12511.8|12491.2|12489.5|1053
1584102000000|2020-03-13 12:20:00|12490.3|12489.4|12499.9|12497.7|12503.3|12501.6|12490.1|12488.4|1104
1584102300000|2020-03-13 12:25:00|12499.3|12497.6|12487.9|12485.2|12507.5|12506.6|12487.2|12485.2|1048
1584102600000|2020-03-13 12:30:00|12487.3|12485.6|12488.4|12486.1|12498.1|12496.3|12480.9|12479.2|1204
1584102900000|2020-03-13 12:35:00|12487.9|12486|12486.3|12484.6|12490.5|12488.6|12480|12478.1|1158
1584103200000|2020-03-13 12:40:00|12486.2|12484.5|12484.7|12483|12496.9|12496|12483.7|12481.6|1039
1584103500000|2020-03-13 12:45:00|12484.8|12483.1|12487.3|12485.6|12493.6|12491.9|12480.8|12478.9|1108
1584103800000|2020-03-13 12:50:00|12487.6|12485.9|12480.5|12478.8|12491.1|12489.4|12480.1|12478.4|1047
1584104100000|2020-03-13 12:55:00|12480.6|12478.4|12468.9|12467.1|12481.8|12480.1|12458.8|12457.1|1217
1584104400000|2020-03-13 13:00:00|12468.3|12466.6|12461.4|12459.5|12471.4|12469.7|12459.2|12457.1|1098
1584104700000|2020-03-13 13:05:00|12461.5|12459.4|12466.3|12464.6|12467.7|12466|12456.1|12454.7|1033
1584105000000|2020-03-13 13:10:00|12466.4|12464.7|12465.9|12464.2|12472.5|12470.3|12460.1|12458.7|1170
1584105300000|2020-03-13 13:15:00|12465.8|12464.1|12471.3|12469.6|12472.9|12471.1|12463.2|12461.5|1134
1584105600000|2020-03-13 13:20:00|12471.1|12469.4|12461.4|12459.7|12474.1|12472.3|12459.8|12458.1|1075
1584105900000|2020-03-13 13:25:00|12461.5|12459.8|12461.8|12460.1|12466.4|12464.2|12458.6|12456.8|924
1584106200000|2020-03-13 13:30:00|12461.7|12460|12456.5|12454.8|12473.1|12471.4|12456.2|12454.3|1159
1584106500000|2020-03-13 13:35:00|12456.1|12454.4|12464.3|12462.6|12468.4|12466.7|12456.1|12453.9|1084
1584106800000|2020-03-13 13:40:00|12464.6|12462.9|12475.2|12473.5|12476.9|12475.2|12454.8|12453.7|1074
1584107100000|2020-03-13 13:45:00|12475.9|12473.9|12492|12490.3|12493.5|12491.8|12474.5|12472.7|1134
1584107400000|2020-03-13 13:50:00|12492.2|12490.5|12499.8|12498|12501.6|12499.7|12492.2|12490.5|1156
1584107700000|2020-03-13 13:55:00|12500.1|12497.9|12510.1|12507.5|12512|12510.1|12499.8|12497.9|1027
1584108000000|2020-03-13 14:00:00|12509.4|12507.8|12509.6|12507.9|12511.5|12510.1|12498.9|12496.7|1100
1584108300000|2020-03-13 14:05:00|12508.2|12506.5|12507.1|12505.4|12511.5|12509.8|12501.4|12499.7|1082
1584108600000|2020-03-13 14:10:00|12507|12505.3|12496.7|12495|12511.8|12510.1|12494.6|12492.9|1083
1584108900000|2020-03-13 14:15:00|12496.9|12495.2|12508.6|12506.4|12509.7|12507.9|12493|12491.3|1115
1584109200000|2020-03-13 14:20:00|12507.8|12505.9|12495|12493|12509.3|12507.4|12491.1|12489.4|1207
1584109500000|2020-03-13 14:25:00|12494.9|12493.1|12498.2|12496.5|12504.3|12502.6|12493|12491.3|1086
1584109800000|2020-03-13 14:30:00|12498.1|12496.4|12508.3|12507.4|12509.7|12508|12497.7|12496.2|1089
1584110100000|2020-03-13 14:35:00|12508.4|12506.7|12506.4|12504.7|12512.3|12510.6|12501.7|12500|1132
1584110400000|2020-03-13 14:40:00|12506.3|12504.6|12496.4|12494.7|12507.3|12505.6|12491.4|12490.4|1202
1584110700000|2020-03-13 14:45:00|12497|12495.3|12518.1|12516.2|12520.8|12519.1|12496.8|12495.1|1139
1584111000000|2020-03-13 14:50:00|12518.2|12516.4|12518.4|12516.7|12520.6|12518.9|12510.6|12508.9|1023
1584111300000|2020-03-13 14:55:00|12518.6|12516.9|12517.3|12515.4|12522.2|12520.5|12506.9|12505.2|1113
1584111600000|2020-03-13 15:00:00|12517|12515.2|12516.2|12514.5|12517.4|12515.7|12512.9|12511.2|1131
1584111900000|2020-03-13 15:05:00|12516.5|12514.8|12519.1|12517.4|12519.8|12518.1|12510.6|12508.9|1125
1584112200000|2020-03-13 15:10:00|12519.4|12517.7|12495.5|12493.8|12519.6|12517.9|12494.8|12493.1|1097
1584112500000|2020-03-13 15:15:00|12495.9|12493.6|12497.6|12495.9|12505.2|12503.5|12493.7|12492.2|1106
1584112800000|2020-03-13 15:20:00|12497.1|12495.3|12502.1|12500.4|12513.2|12511.5|12497|12495.1|1044
1584113100000|2020-03-13 15:25:00|12502|12500.3|12498.1|12496.4|12506.9|12505.3|12493.7|12492.3|1017
1584113400000|2020-03-13 15:30:00|12498.2|12496.5|12486.6|12484.9|12498.7|12497|12486.2|12484.5|1099
1584113700000|2020-03-13 15:35:00|12486.1|12484.4|12486.5|12484.8|12490|12488.4|12480.6|12478.9|1140
1584114000000|2020-03-13 15:40:00|12486|12484.3|12465.7|12464|12490.9|12489.2|12464.6|12462.9|1118
1584114300000|2020-03-13 15:45:00|12465.1|12463.4|12456.4|12454.7|12474|12472.3|12452.6|12450.9|1155
1584114600000|2020-03-13 15:50:00|12456.3|12454.6|12469.3|12467.6|12475.9|12473.9|12455.5|12453.8|1189
1584114900000|2020-03-13 15:55:00|12467.8|12466.1|12407.7|12406|12468.1|12466.4|12400.2|12399|1279
1584115200000|2020-03-13 16:00:00|12407.5|12405.8|12389|12387.3|12409.6|12407.9|12380.2|12378.5|1269
1584115500000|2020-03-13 16:05:00|12388.9|12387.2|12400.6|12398.9|12405.8|12403.8|12381.8|12380.4|1107
1584115800000|2020-03-13 16:10:00|12400.5|12398.8|12394.1|12392.4|12405.6|12403.8|12387.8|12386.1|1167
1584116100000|2020-03-13 16:15:00|12394|12392.3|12406.4|12404.7|12407.9|12406.3|12385.7|12383.9|1189
1584116400000|2020-03-13 16:20:00|12406.5|12404.8|12397.8|12396.9|12410.8|12409.1|12397|12395.5|965
1584116700000|2020-03-13 16:25:00|12398|12397.1|12402.7|12400.9|12403.7|12402|12388.5|12386.5|1072
1584117000000|2020-03-13 16:30:00|12402.6|12401|12389.4|12387.6|12403.2|12401.5|12384.2|12382.5|1203
1584117300000|2020-03-13 16:35:00|12389.6|12387.7|12370.5|12368.8|12392|12390|12364.5|12362.7|1178
1584117600000|2020-03-13 16:40:00|12370.8|12369.1|12360.3|12358.6|12373.5|12371.9|12358.8|12356.9|1026
1584117900000|2020-03-13 16:45:00|12360.7|12359|12346.1|12344.4|12370.4|12368.7|12341.8|12340.1|1130
1584118200000|2020-03-13 16:50:00|12346.4|12344.2|12360.8|12359|12374.4|12372.5|12343.9|12342.2|1196
1584118500000|2020-03-13 16:55:00|12360.7|12358.8|12359.5|12357.8|12362.5|12360.6|12341.8|12340|1116
1584118800000|2020-03-13 17:00:00|12359.6|12357.9|12359.3|12357.6|12373.1|12371.8|12357.9|12356.2|1085
1584119100000|2020-03-13 17:05:00|12359.5|12357.8|12338.1|12336.2|12360.1|12358.4|12337.5|12335.8|1144
1584119400000|2020-03-13 17:10:00|12338.2|12336.3|12353|12351.1|12359.6|12357.6|12337.7|12336|1227
1584119700000|2020-03-13 17:15:00|12352.7|12350.9|12359.3|12357.5|12364|12362.3|12344.6|12342.9|1169
1584120000000|2020-03-13 17:20:00|12359.2|12357.4|12349.7|12348|12360.4|12358.5|12348.2|12346.5|1159
1584120300000|2020-03-13 17:25:00|12349.5|12347.8|12336.6|12334.9|12351.8|12350.2|12334.9|12333.2|1066
1584120600000|2020-03-13 17:30:00|12336.1|12334.4|12352.9|12351.2|12356|12354.3|12336|12334.3|1135
1584120900000|2020-03-13 17:35:00|12353.2|12351.1|12342.9|12340.6|12353.7|12351.7|12334.9|12333.1|1273
1584121200000|2020-03-13 17:40:00|12343.4|12341.7|12344.3|12342.6|12352.5|12350.8|12340.3|12338.3|1163
1584121500000|2020-03-13 17:45:00|12344.4|12342.7|12353.9|12352.2|12355.9|12353.9|12343.1|12341.4|1093
1584121800000|2020-03-13 17:50:00|12353.8|12352.1|12348.4|12346.7|12356.5|12354.8|12343.1|12341.4|1016
1584122100000|2020-03-13 17:55:00|12348.5|12346.8|12349.1|12347.4|12351.6|12350.7|12345.9|12343.9|1056
1584122400000|2020-03-13 18:00:00|12349|12347.3|12338.7|12336.9|12350.4|12348.7|12336.2|12334.5|1083
1584122700000|2020-03-13 18:05:00|12338.8|12336.8|12341.3|12337.9|12343.2|12341.5|12323.6|12321.6|1208
1584123000000|2020-03-13 18:10:00|12340.5|12337.8|12339.3|12337.2|12342.9|12339.9|12333.5|12330.4|1301
1584123300000|2020-03-13 18:15:00|12339.2|12337.4|12322.7|12321|12339.4|12337.4|12321.9|12320.1|1218
1584123600000|2020-03-13 18:20:00|12322.9|12321.1|12317.6|12315.9|12326.8|12325.1|12316.7|12314.7|1171
1584123900000|2020-03-13 18:25:00|12317.4|12315.6|12278.5|12276.6|12317.8|12316.1|12277.6|12275.5|1197
1584124200000|2020-03-13 18:30:00|12277.9|12276.2|12294.1|12291.9|12294.4|12292.6|12277.5|12275.8|1140
1584124500000|2020-03-13 18:35:00|12295.3|12292.7|12302.8|12300.3|12308.9|12306.7|12294.6|12292.7|1143
1584124800000|2020-03-13 18:40:00|12302.4|12300.2|12292.1|12290|12309.4|12307.7|12288.4|12286.7|1161
1584125100000|2020-03-13 18:45:00|12291.9|12289.6|12293.3|12291.6|12301.8|12298.6|12291.5|12289.4|1224
1584125400000|2020-03-13 18:50:00|12293.5|12291.8|12305|12303.2|12312|12310.3|12293.5|12291.8|1059
1584125700000|2020-03-13 18:55:00|12305.2|12303.3|12306.8|12304.1|12317.5|12315.5|12301.1|12298.2|1168
1584126000000|2020-03-13 19:00:00|12306.2|12303.5|12305.5|12301.9|12310.2|12308.1|12302.2|12298.7|1033
1584126300000|2020-03-13 19:05:00|12305.4|12301.8|12319.5|12317|12320|12317.3|12305.4|12301.8|937
1584126600000|2020-03-13 19:10:00|12319.3|12317.1|12315.8|12312.1|12325.7|12323.2|12311.2|12308.2|1033
1584126900000|2020-03-13 19:15:00|12315.9|12312.2|12318.6|12314.8|12340.1|12335.7|12314.7|12311.7|1084
1584127200000|2020-03-13 19:20:00|12318.8|12314.9|12314.8|12311.8|12324.9|12321|12313.6|12311|1047
1584127500000|2020-03-13 19:25:00|12314.5|12311.7|12323.8|12320.8|12323.8|12321.1|12311.8|12309.4|982
1584127800000|2020-03-13 19:30:00|12323.6|12320.4|12329.7|12326.9|12330.1|12327.2|12321.2|12319|969
1584128100000|2020-03-13 19:35:00|12329.6|12326.8|12323|12320.3|12330.6|12329.2|12321.6|12319.1|1023
1584128400000|2020-03-13 19:40:00|12323.1|12320.2|12314.6|12312.5|12326|12323.9|12313.4|12311|1071
1584128700000|2020-03-13 19:45:00|12314.7|12312.6|12311.6|12309.9|12316|12313.4|12311.1|12309.3|902
1584129000000|2020-03-13 19:50:00|12311.3|12310.4|12323.5|12320.8|12326.4|12323.5|12309.3|12306.4|1035
1584129300000|2020-03-13 19:55:00|12323.4|12320.9|12360.3|12357|12364.9|12360.6|12322.9|12320.3|1202
1584129600000|2020-03-13 20:00:00|12360.2|12356.8|12349.1|12345.3|12361.5|12358.9|12334.3|12329.8|1131
1584129900000|2020-03-13 20:05:00|12349|12345.4|12341.6|12337|12361.9|12358|12340.3|12336|1017
1584130200000|2020-03-13 20:10:00|12341.7|12337.1|12336.8|12333.2|12348.5|12345.2|12336.6|12332.8|871
1584130500000|2020-03-13 20:15:00|12335.7|12331.4|12325.5|12322|12335.7|12331.6|12324.8|12320.2|893
1584130800000|2020-03-13 20:20:00|12325.7|12321.7|12317.8|12313.9|12326.2|12322.2|12315.6|12312.2|655
1584131100000|2020-03-13 20:25:00|12315.1|12310.8|12327.2|12323.6|12335|12329.1|12314.7|12309.9|869
1584131400000|2020-03-13 20:30:00|12327.3|12323.8|12337.6|12333.3|12339.9|12335.9|12326.1|12323.1|547
1584131700000|2020-03-13 20:35:00|12337.7|12333.2|12345.4|12341.5|12352.9|12348.1|12336.8|12332.5|669
1584132000000|2020-03-13 20:40:00|12345.5|12341.7|12348.1|12344.1|12348.3|12344.4|12341.4|12337|471
1584132300000|2020-03-13 20:45:00|12348.5|12344.8|12351.6|12349|12357.1|12351.7|12347.5|12343.3|611
1584132600000|2020-03-13 20:50:00|12351.9|12348.5|12298.1|12288.8|12358|12351.2|12272.1|12265|853
1584132900000|2020-03-13 20:55:00|12298|12288|12280.8|12271.8|12314.6|12304.6|12265.3|12255.3|823
1584306000000|2020-03-15 21:00:00|12272.5|12262.3|12316.1|12297.7|12318.9|12300.9|12269.2|12249.2|221
1584306300000|2020-03-15 21:05:00|12316.3|12296.7|12372.6|12352.6|12373.5|12354.5|12313.4|12293.4|446
1584306600000|2020-03-15 21:10:00|12364.6|12354.6|12342.3|12322.3|12372.2|12355.9|12334.6|12314.6|294
1584306900000|2020-03-15 21:15:00|12344.6|12324.6|12360.8|12347.3|12369.4|12352.5|12319.3|12299.3|431
1584307200000|2020-03-15 21:20:00|12362.7|12347.1|12376.7|12356.7|12391.8|12373.8|12359.4|12339.4|457
1584307500000|2020-03-15 21:25:00|12377|12357|12397.8|12378.5|12404|12384|12376.7|12356.7|354
1584307800000|2020-03-15 21:30:00|12399.6|12381.6|12403.9|12393.9|12410.3|12393.9|12395.2|12377.8|433
1584308100000|2020-03-15 21:35:00|12404.1|12393.5|12407.3|12391.5|12416.1|12401.3|12402.7|12386.3|329
1584308400000|2020-03-15 21:40:00|12405.5|12391.6|12419.7|12406.9|12422.9|12410.7|12402.7|12388.6|391
1584308700000|2020-03-15 21:45:00|12419.9|12406.8|12432.7|12419.2|12435|12419.2|12407.6|12387.6|330
1584309000000|2020-03-15 21:50:00|12432.6|12418|12424|12407|12435.1|12420.7|12421.4|12403.1|303
1584309300000|2020-03-15 21:55:00|12425.1|12407.1|12420.7|12407.3|12436.9|12416.9|12419.5|12399.5|296
1584309600000|2020-03-15 22:00:00|12420.9|12407.2|12421.2|12407.6|12426.2|12410.8|12416|12400.8|910
1584309900000|2020-03-15 22:05:00|12421.1|12407.1|12405.2|12385.2|12425.1|12409.1|12395.9|12376.7|946
1584310200000|2020-03-15 22:10:00|12405.3|12385.3|12392|12372|12407.4|12393.3|12382.9|12368.7|892
1584310500000|2020-03-15 22:15:00|12394.4|12374.6|12376|12356|12397|12377.7|12332.9|12313.2|1079
1584310800000|2020-03-15 22:20:00|12348.6|12328.6|12389.6|12369.6|12394.4|12374.4|12341.5|12321.5|1023
1584311100000|2020-03-15 22:25:00|12386.6|12366.6|12378.1|12358.1|12406.8|12386.8|12376.8|12357.6|1018
1584311400000|2020-03-15 22:30:00|12378.6|12360.3|12422.3|12402.3|12428.3|12408.3|12376.7|12358.2|1240
1584311700000|2020-03-15 22:35:00|12423|12403|12430.9|12410.9|12435.5|12415.5|12401.5|12381.5|1155
1584312000000|2020-03-15 22:40:00|12432|12412|12417|12398.6|12439.8|12419.8|12404.6|12384.6|1149
1584312300000|2020-03-15 22:45:00|12416.4|12396.6|12407.1|12396.6|12421.4|12406.8|12393.8|12373.8|1250
1584312600000|2020-03-15 22:50:00|12407|12396.7|12411.3|12391.6|12412.9|12397.1|12394.9|12374.9|1230
1584312900000|2020-03-15 22:55:00|12410.6|12393.1|12412.7|12398.7|12416.1|12402.8|12405.9|12385.9|1169
1584313200000|2020-03-15 23:00:00|12409.8|12393.7|12409.3|12394.8|12413.1|12397.3|12407.1|12388.9|1244
1584313500000|2020-03-15 23:05:00|12409.2|12394.9|12413.4|12401|12413.5|12401.7|12408.8|12394.9|993
1584313800000|2020-03-15 23:10:00|12413.1|12401.3|12421.8|12415|12422.6|12415.6|12411.3|12401|825
1584314100000|2020-03-15 23:15:00|12421.9|12413.5|12421.3|12411.3|12421.9|12416.1|12414.6|12405.9|1130
1584314400000|2020-03-15 23:20:00|12421.5|12411.5|12421.3|12413.4|12423.6|12418.7|12417.9|12410.8|1184
1584314700000|2020-03-15 23:25:00|12421.5|12413.7|12417.3|12410.1|12422|12414.8|12415.5|12409.2|983
1584315000000|2020-03-15 23:30:00|12417.4|12410.6|12415.4|12409.4|12419.3|12412|12412.1|12405.9|1120
1584315300000|2020-03-15 23:35:00|12415.5|12408.9|12415.5|12410.5|12417.6|12411.4|12411|12404.4|1177
1584315600000|2020-03-15 23:40:00|12415.7|12410.8|12416.9|12412.6|12418.1|12413.6|12413.4|12407.7|1136
1584315900000|2020-03-15 23:45:00|12417|12412.7|12415.6|12410.7|12417.9|12413.4|12413.6|12407.7|883
1584316200000|2020-03-15 23:50:00|12415.9|12411.1|12402|12397.5|12416.6|12411.9|12400|12393.6|916
1584316500000|2020-03-15 23:55:00|12402.1|12397.6|12401.4|12395.4|12403.5|12398.2|12393.6|12388.1|1170
1584316800000|2020-03-16 00:00:00|12401|12396|12387.5|12383.5|12401.8|12397.8|12385.8|12381.8|1226
1584317100000|2020-03-16 00:05:00|12387.7|12383.3|12389|12384.6|12391.6|12387.4|12385.7|12381.6|1203
1584317400000|2020-03-16 00:10:00|12388.7|12385|12390.2|12386.8|12397.7|12393.6|12386.8|12381.8|1088
1584317700000|2020-03-16 00:15:00|12390.1|12386.9|12390.3|12386.5|12391.8|12388.3|12385.9|12382.2|1059
1584318000000|2020-03-16 00:20:00|12390.4|12386.6|12397.8|12394.1|12398.1|12394.8|12386.8|12382.2|1159
1584318300000|2020-03-16 00:25:00|12397.7|12394|12355.8|12352.1|12400.3|12397.3|12355.8|12347.4|1124
1584318600000|2020-03-16 00:30:00|12355.9|12352.2|12358.6|12354.3|12370.9|12367.3|12354.6|12351.4|1082
1584318900000|2020-03-16 00:35:00|12358.4|12354.5|12350|12346.7|12358.6|12354.8|12345.3|12339.5|1007
1584319200000|2020-03-16 00:40:00|12350.1|12346.6|12336.3|12330.2|12354.9|12350.4|12330.3|12325.1|1137
1584319500000|2020-03-16 00:45:00|12336|12330.3|12353.4|12349.4|12358.2|12354.1|12332.5|12327.3|1035
1584319800000|2020-03-16 00:50:00|12353.6|12349.5|12336|12331.9|12356.6|12352.3|12330.4|12327.1|1116
1584320100000|2020-03-16 00:55:00|12335.9|12331.8|12337.5|12333.4|12341|12336.9|12319.4|12315.8|1172
1584320400000|2020-03-16 01:00:00|12337.9|12334.5|12327.2|12324.4|12342.5|12336.7|12325.9|12321.5|1138
1584320700000|2020-03-16 01:05:00|12327.3|12324.2|12319.7|12316.8|12327.3|12324.7|12317.9|12315.1|1104
1584321000000|2020-03-16 01:10:00|12319.5|12317.1|12319.9|12316.6|12325.1|12320.8|12317.9|12315|1090
1584321300000|2020-03-16 01:15:00|12319.8|12316.4|12305.5|12301.6|12320.2|12316.8|12287.1|12283.8|1054
1584321600000|2020-03-16 01:20:00|12305.7|12301.8|12300.4|12294.5|12308.8|12304.8|12290.1|12285.9|959
1584321900000|2020-03-16 01:25:00|12300.3|12294.7|12308.7|12302.3|12311.9|12306.8|12297.8|12294.2|1247
1584322200000|2020-03-16 01:30:00|12308.4|12302.4|12309|12303|12310|12305.8|12303.2|12299.6|1064
1584322500000|2020-03-16 01:35:00|12308.8|12302.9|12300.5|12297.2|12310.1|12306.5|12300.2|12296.6|1130
1584322800000|2020-03-16 01:40:00|12300.4|12297.3|12300.4|12295.8|12301.1|12297.6|12296.1|12293.6|864
1584323100000|2020-03-16 01:45:00|12300.5|12295.7|12307|12301.8|12310.4|12305.4|12300|12295.7|923
1584323400000|2020-03-16 01:50:00|12306.9|12302.4|12315.4|12310.9|12315.4|12311.4|12304.4|12300.4|987
1584323700000|2020-03-16 01:55:00|12314.9|12311|12312.4|12307.9|12315.2|12311.4|12311|12306.6|764
1584324000000|2020-03-16 02:00:00|12313|12307.6|12326.1|12322.9|12334.4|12330.3|12309.6|12306.2|981
1584324300000|2020-03-16 02:05:00|12326.2|12322.8|12317.4|12312.4|12333.3|12328.8|12316.6|12312.4|893
1584324600000|2020-03-16 02:10:00|12317.5|12312.3|12309.2|12304.4|12317.5|12312.7|12295.8|12291.5|1047
1584324900000|2020-03-16 02:15:00|12309.3|12304.7|12322|12318.6|12324.1|12320.8|12308|12303.1|892
1584325200000|2020-03-16 02:20:00|12322.1|12318.7|12328.3|12323.2|12333.7|12329.3|12319.8|12316.2|849
1584325500000|2020-03-16 02:25:00|12328.4|12323.8|12331|12326.9|12334.2|12329.4|12323.1|12319.9|873
1584325800000|2020-03-16 02:30:00|12331.1|12326.8|12324.9|12321|12331.4|12326.9|12323.9|12320.1|678
1584326100000|2020-03-16 02:35:00|12325|12321.2|12322|12318.3|12326.2|12322.2|12321.7|12317.9|633
1584326400000|2020-03-16 02:40:00|12322.1|12318.1|12322.9|12318.8|12325.4|12322.1|12319.5|12316.2|779
1584326700000|2020-03-16 02:45:00|12322.7|12318.9|12319.6|12316.7|12323.7|12320.6|12319.2|12316.5|669
1584327000000|2020-03-16 02:50:00|12319.4|12316.8|12322.5|12319.7|12325|12322.1|12315.3|12312|779
1584327300000|2020-03-16 02:55:00|12322.6|12319.8|12322.1|12318.7|12329.7|12326|12321.7|12318.3|823
1584327600000|2020-03-16 03:00:00|12322.3|12319.2|12324.5|12319.1|12325|12321|12314.7|12311.6|862
1584327900000|2020-03-16 03:05:00|12324.4|12319.4|12335.7|12332.4|12338.2|12334.1|12323.7|12317.6|901
1584328200000|2020-03-16 03:10:00|12335.4|12331.4|12339.3|12335|12342.7|12339|12333.2|12329.3|826
1584328500000|2020-03-16 03:15:00|12339.4|12334.9|12336.5|12333|12342.4|12339|12335.6|12332.2|805
1584328800000|2020-03-16 03:20:00|12336.8|12332.9|12339.2|12335.4|12342.4|12338.9|12336.5|12332.6|895
1584329100000|2020-03-16 03:25:00|12339.3|12335.5|12341.7|12336.7|12342.1|12338|12336.9|12333.1|664
1584329400000|2020-03-16 03:30:00|12341.6|12336.9|12341|12337.4|12342.3|12338.2|12339.6|12335.5|550
1584329700000|2020-03-16 03:35:00|12341.1|12337.5|12341.9|12338.7|12343.2|12339|12340.9|12337.1|437
1584330000000|2020-03-16 03:40:00|12341.8|12338.8|12343.9|12340.1|12346.8|12341.8|12341|12337.7|557
1584330300000|2020-03-16 03:45:00|12344|12340.2|12358|12352.6|12358.6|12353.8|12343.7|12339.7|727
1584330600000|2020-03-16 03:50:00|12357.7|12352.7|12359.3|12355.9|12361.3|12357.5|12357.4|12352.7|807
1584330900000|2020-03-16 03:55:00|12359.4|12356|12346.3|12342.6|12360|12356.7|12341.8|12336.8|889
1584331200000|2020-03-16 04:00:00|12346.2|12342.4|12344.6|12339.6|12346.9|12343.6|12337.8|12333.6|808
1584331500000|2020-03-16 04:05:00|12344.8|12339.1|12344.5|12341.4|12345.2|12341.7|12342.5|12339.1|554
1584331800000|2020-03-16 04:10:00|12344.4|12341.5|12350.1|12346.5|12350.6|12347.6|12343.2|12340.1|568
1584332100000|2020-03-16 04:15:00|12349.8|12346.4|12342.4|12337.8|12352.2|12348.3|12342.3|12337.8|564
1584332400000|2020-03-16 04:20:00|12342.6|12338.1|12339.8|12335.2|12342.9|12338.4|12338.8|12334.1|660
1584332700000|2020-03-16 04:25:00|12339.7|12335.3|12341|12337.4|12341.5|12338.3|12337.5|12333.2|550
1584333000000|2020-03-16 04:30:00|12341.1|12337.3|12333.9|12330|12341.1|12337.6|12333.3|12329.4|511
1584333300000|2020-03-16 04:35:00|12334|12330.1|12339|12334.8|12339.4|12335.2|12330.7|12325.9|572
1584333600000|2020-03-16 04:40:00|12339.1|12334.7|12340.8|12336.6|12341.6|12337.4|12338.7|12334.5|527
1584333900000|2020-03-16 04:45:00|12340.6|12336.9|12339.1|12335.2|12341.1|12336.9|12338.7|12334.5|508
1584334200000|2020-03-16 04:50:00|12339.4|12335|12339|12334.9|12339.7|12335.3|12338.1|12333.8|406
1584334500000|2020-03-16 04:55:00|12338.9|12335.1|12339.4|12336.5|12341|12337.1|12337.6|12334.4|609
1584334800000|2020-03-16 05:00:00|12339.7|12336.6|12339.6|12337|12341.4|12338.3|12338.2|12335.6|566
1584335100000|2020-03-16 05:05:00|12339.7|12336.9|12337.7|12334.5|12342.2|12338.7|12335.4|12331|742
1584335400000|2020-03-16 05:10:00|12337.8|12334.4|12337.9|12333.6|12339.9|12336.1|12332.1|12328.7|737
1584335700000|2020-03-16 05:15:00|12337.8|12333.7|12337.7|12335.1|12341.1|12338.2|12336|12333.4|756
1584336000000|2020-03-16 05:20:00|12338.1|12335|12334.9|12332.3|12340.2|12337.5|12334.6|12331.9|738
1584336300000|2020-03-16 05:25:00|12335.4|12332.2|12340.5|12338.2|12341.1|12338.4|12332.2|12328.9|769
1584336600000|2020-03-16 05:30:00|12340.7|12338.1|12337.1|12334.3|12346|12342.5|12336.8|12334.3|854
1584336900000|2020-03-16 05:35:00|12337.3|12334.6|12335.1|12332.1|12337.9|12335.7|12333.9|12331.1|735
1584337200000|2020-03-16 05:40:00|12334.2|12332.2|12339.2|12336.3|12340.3|12336.9|12334.2|12331.4|641
1584337500000|2020-03-16 05:45:00|12339.4|12336.4|12337.7|12335.2|12340.6|12338|12337|12334.5|634
1584337800000|2020-03-16 05:50:00|12338|12335.3|12347|12343.3|12351.8|12347.6|12337.3|12335.2|702
1584338100000|2020-03-16 05:55:00|12347.3|12343.2|12345.4|12341.7|12351.9|12347|12340.8|12337.5|897
1584338400000|2020-03-16 06:00:00|12344.5|12340.7|12347.1|12342.4|12355.9|12352.5|12331.1|12328.8|1115
1584338700000|2020-03-16 06:05:00|12347.3|12342.5|12343.9|12340|12347.8|12343.1|12341.4|12337.3|848
1584339000000|2020-03-16 06:10:00|12344.3|12340.1|12343.2|12340.9|12344.3|12341.4|12341.8|12337.5|844
1584339300000|2020-03-16 06:15:00|12343.4|12340.8|12350.5|12347|12355.4|12351.4|12343.2|12340.1|1017
1584339600000|2020-03-16 06:20:00|12350.1|12347.2|12354.7|12352.3|12358.7|12355.2|12349.3|12346.4|965
1584339900000|2020-03-16 06:25:00|12354.6|12352.2|12349|12345.7|12363.3|12359.1|12348.6|12345.5|898
1584340200000|2020-03-16 06:30:00|12348.8|12345.6|12355.7|12352.9|12356.5|12353.4|12346|12343.2|941
1584340500000|2020-03-16 06:35:00|12355.8|12352.5|12363.1|12359.3|12365.5|12362.5|12354.5|12351.2|970
1584340800000|2020-03-16 06:40:00|12363|12359.6|12365.2|12361.3|12371.8|12368.4|12358.7|12355.4|869
1584341100000|2020-03-16 06:45:00|12364.6|12361.4|12373.7|12368.9|12374|12369.2|12360.7|12358|948
1584341400000|2020-03-16 06:50:00|12373|12369.1|12344.7|12341.2|12375.9|12370.8|12344.7|12341.1|1126
1584341700000|2020-03-16 06:55:00|12344.6|12340.7|12335.3|12331.1|12344.6|12340.7|12334.5|12330.6|986
1584342000000|2020-03-16 07:00:00|12334.9|12331.5|12347.9|12344.3|12349.8|12347.3|12328.1|12325.7|1327
1584342300000|2020-03-16 07:05:00|12348.2|12344.7|12357.4|12354|12370.5|12366.6|12345|12341.2|1208
1584342600000|2020-03-16 07:10:00|12357.5|12354.2|12364.4|12360.8|12373.4|12370.5|12357.1|12353.8|1129
1584342900000|2020-03-16 07:15:00|12364.5|12360.9|12352.6|12350.4|12365.6|12362.9|12352.5|12349.7|1047
1584343200000|2020-03-16 07:20:00|12352.7|12350.5|12353.3|12349.3|12359|12355.7|12345.9|12342.1|1220
1584343500000|2020-03-16 07:25:00|12352.7|12348.8|12352.3|12349.8|12359.4|12356.8|12348.2|12344.6|1184
1584343800000|2020-03-16 07:30:00|12352.4|12350.2|12338.2|12334.6|12353.6|12350.8|12328|12324.4|1264
1584344100000|2020-03-16 07:35:00|12338|12334.7|12349.4|12347.2|12351.5|12348.9|12338|12334.7|1197
1584344400000|2020-03-16 07:40:00|12350.5|12347.7|12349.7|12347.1|12351.4|12349|12338.4|12336.1|1229
1584344700000|2020-03-16 07:45:00|12349.8|12347.4|12332.6|12329.6|12351.6|12350.2|12323.6|12320.1|1179
1584345000000|2020-03-16 07:50:00|12332.3|12329.7|12310.9|12307|12342.8|12339|12308.5|12304.7|1252
1584345300000|2020-03-16 07:55:00|12310.8|12307.3|12302.5|12299|12312.9|12309.1|12281.4|12277.5|1308
1584345600000|2020-03-16 08:00:00|12302.3|12299.9|12320.6|12317.4|12324.9|12322.8|12302.3|12299.8|1237
1584345900000|2020-03-16 08:05:00|12319.1|12316.2|12341.2|12339.5|12342.5|12339.6|12316.1|12312.3|1233
1584346200000|2020-03-16 08:10:00|12340.8|12338.6|12361|12357.9|12370.1|12366.9|12340.8|12338.4|1327
1584346500000|2020-03-16 08:15:00|12361.2|12358.3|12359|12356|12361.6|12358.7|12343.5|12341.4|1216
1584346800000|2020-03-16 08:20:00|12359.1|12356.2|12350.1|12346.5|12372.3|12370|12350.1|12346.5|1249
1584347100000|2020-03-16 08:25:00|12349.9|12347.1|12371.1|12369.1|12372.5|12369.8|12349.7|12346.5|1234
1584347400000|2020-03-16 08:30:00|12371.5|12368.5|12358.9|12356|12372.9|12370.7|12352.1|12349.5|1236
1584347700000|2020-03-16 08:35:00|12358.8|12356.3|12366.6|12363.9|12375.8|12373.1|12358.8|12356.1|1204
1584348000000|2020-03-16 08:40:00|12366.4|12364|12367.2|12364.9|12372.1|12369.4|12361.6|12359.5|1179
1584348300000|2020-03-16 08:45:00|12367.1|12364.7|12356.3|12353.5|12369.9|12366|12354.8|12351.9|1247
1584348600000|2020-03-16 08:50:00|12356.1|12353.6|12363.7|12361|12368.2|12365.1|12353.5|12351.4|1062
1584348900000|2020-03-16 08:55:00|12363.4|12360.5|12363.4|12360.5|12369.8|12367.4|12356.5|12354|1170
1584349200000|2020-03-16 09:00:00|12363.9|12359.9|12342.6|12340.7|12364.7|12360.9|12335.2|12332.6|1249
1584349500000|2020-03-16 09:05:00|12342.2|12339.9|12344.3|12342|12352.1|12348.9|12341.9|12339.6|1146
1584349800000|2020-03-16 09:10:00|12344.2|12341.9|12348.2|12346.5|12350.7|12348.6|12340.6|12338.1|1162
1584350100000|2020-03-16 09:15:00|12348.4|12346.6|12318|12315.8|12349.4|12347.8|12316.6|12314.6|1225
1584350400000|2020-03-16 09:20:00|12318.4|12315.9|12302|12299.3|12323|12320.1|12300.1|12296.9|1199
1584350700000|2020-03-16 09:25:00|12302.1|12298.9|12298.8|12297.1|12304.9|12303|12290.9|12289.8|1172
1584351000000|2020-03-16 09:30:00|12299|12297.3|12273.2|12270.5|12300.2|12298.6|12269.3|12267.3|1083
1584351300000|2020-03-16 09:35:00|12273.5|12271.1|12276.1|12274.4|12282.7|12280.3|12271|12269.3|971
1584351600000|2020-03-16 09:40:00|12276|12274.3|12264.4|12262.3|12284.3|12282.6|12259.8|12257.6|1006
1584351900000|2020-03-16 09:45:00|12264.9|12263|12272.1|12269.7|12274.3|12272.6|12263.4|12260.8|927
1584352200000|2020-03-16 09:50:00|12272|12270.3|12273.5|12271.8|12276|12274.5|12271.5|12269.8|745
1584352500000|2020-03-16 09:55:00|12273.2|12271.5|12274.4|12272.3|12277.3|12275.1|12263.5|12261.6|933
1584352800000|2020-03-16 10:00:00|12274|12272.4|12266.9|12265.2|12275.9|12274.2|12266.2|12264.5|898
1584353100000|2020-03-16 10:05:00|12266.7|12265|12283|12281.3|12285|12283.7|12266.2|12264.8|940
1584353400000|2020-03-16 10:10:00|12283.2|12281.5|12290.1|12288.3|12301|12299.3|12281.5|12279.8|1024
1584353700000|2020-03-16 10:15:00|12290.3|12288.5|12279.9|12278.2|12290.3|12288.5|12267.4|12264.6|1036
1584354000000|2020-03-16 10:20:00|12280|12278.3|12282.6|12279.8|12302.4|12300.5|12271.4|12269.1|1247
1584354300000|2020-03-16 10:25:00|12282.8|12279.3|12302.1|12300.4|12304.3|12302.6|12279.5|12277.2|1079
1584354600000|2020-03-16 10:30:00|12301.7|12299.8|12298.7|12296.4|12312.2|12310.4|12297.3|12295.5|991
1584354900000|2020-03-16 10:35:00|12298.6|12297.3|12315.9|12313.3|12316.2|12314.2|12284.7|12282.5|1141
1584355200000|2020-03-16 10:40:00|12315.8|12313.5|12322.2|12319.6|12338.3|12334.4|12314.6|12311.8|1123
1584355500000|2020-03-16 10:45:00|12322.1|12319.3|12307.1|12305|12326.9|12323.7|12306|12302.7|1184
1584355800000|2020-03-16 10:50:00|12307|12306.1|12288.4|12285.9|12312.2|12309.5|12282.7|12280.2|1251
1584356100000|2020-03-16 10:55:00|12288.5|12285.8|12296.3|12293.7|12297.2|12295.5|12280|12277.2|1168
1584356400000|2020-03-16 11:00:00|12296.8|12294|12299.9|12297.4|12309.5|12305.9|12281.1|12278.4|1203
1584356700000|2020-03-16 11:05:00|12299.4|12297|12293.5|12291.1|12301.1|12300.2|12276.8|12274|1050
1584357000000|2020-03-16 11:10:00|12294.1|12292.4|12298.6|12296.9|12300.2|12298.6|12287.8|12285.3|1000
1584357300000|2020-03-16 11:15:00|12299.2|12297.5|12290.8|12288.5|12307.3|12303.9|12271.8|12270.1|1191
1584357600000|2020-03-16 11:20:00|12291.3|12289.2|12289|12287.3|12295.9|12293.8|12282.9|12279.9|977
1584357900000|2020-03-16 11:25:00|12289.8|12286.1|12287.7|12286|12294.4|12292|12283.1|12281.4|983
1584358200000|2020-03-16 11:30:00|12287.8|12285.7|12282.2|12280.4|12294.6|12291.7|12281.1|12279.3|1098
1584358500000|2020-03-16 11:35:00|12282.4|12280.2|12293.1|12291.2|12294.6|12292.5|12277|12274.4|1077
1584358800000|2020-03-16 11:40:00|12293.4|12290.9|12310.8|12308.7|12312.3|12310.8|12288.6|12286.8|1068
1584359100000|2020-03-16 11:45:00|12311.2|12309.1|12307.3|12305.6|12314.5|12312.3|12303.9|12301.8|946
1584359400000|2020-03-16 11:50:00|12307.4|12305.7|12299.8|12297.8|12310.5|12306.4|12299.6|12297.6|1104
1584359700000|2020-03-16 11:55:00|12299.6|12297.7|12333.6|12330.1|12335.6|12333|12291.9|12289.6|1281
1584360000000|2020-03-16 12:00:00|12332.6|12330.4|12314.2|12311.5|12335.5|12332.8|12310.5|12308.1|1305
1584360300000|2020-03-16 12:05:00|12313.7|12311.3|12308|12304.8|12344|12340.3|12307.6|12304.8|1292
1584360600000|2020-03-16 12:10:00|12307.8|12305.4|12318.8|12316.4|12327|12324.3|12305.7|12303.2|1284
1584360900000|2020-03-16 12:15:00|12318.9|12316.9|12312.4|12310.1|12324.2|12321.7|12300.5|12298.5|1246
1584361200000|2020-03-16 12:20:00|12312.6|12310.5|12331.1|12328.8|12332.4|12329.9|12307|12304.8|1247
1584361500000|2020-03-16 12:25:00|12331|12328.9|12323.5|12321|12336|12333.2|12310.4|12308.5|1266
1584361800000|2020-03-16 12:30:00|12324.7|12322.1|12330.2|12327.9|12332.8|12331.1|12323.1|12320.6|1195
1584362100000|2020-03-16 12:35:00|12329.3|12327.5|12328|12326.2|12333|12331.3|12316|12314.6|1277
1584362400000|2020-03-16 12:40:00|12327.8|12326|12303.8|12301.6|12328|12326.3|12300.4|12297.9|1233
1584362700000|2020-03-16 12:45:00|12304.4|12301.5|12285.3|12283.5|12306|12304.1|12283.6|12280.8|1247
1584363000000|2020-03-16 12:50:00|12285.4|12283.4|12278.3|12276.2|12286.3|12284.2|12275.5|12273.1|1228
1584363300000|2020-03-16 12:55:00|12278|12276.1|12274.7|12272.7|12278|12276.3|12266.4|12264.2|1185
1584363600000|2020-03-16 13:00:00|12275|12273.2|12284.4|12282.7|12285.2|12283.5|12265.8|12264.1|1232
1584363900000|2020-03-16 13:05:00|12285.2|12282.6|12273.5|12270.8|12287.9|12286.2|12270.4|12268.7|1154
1584364200000|2020-03-16 13:10:00|12273.4|12271|12272.3|12270.6|12274.1|12272.2|12262.9|12261.3|1111
1584364500000|2020-03-16 13:15:00|12272.4|12270.7|12260.9|12259.2|12273.1|12271.3|12257.3|12255.3|1147
1584364800000|2020-03-16 13:20:00|12261|12259.3|12252.1|12250.4|12261.8|12260.3|12239.2|12238.3|1076
1584365100000|2020-03-16 13:25:00|12252.3|12250.6|12246|12244.3|12256|12254.3|12242.5|12240.8|1178
1584365400000|2020-03-16 13:30:00|12246.1|12244|12243.6|12241.9|12247|12245.1|12230.8|12229.1|1218
1584365700000|2020-03-16 13:35:00|12243.9|12242.2|12246.8|12245.1|12259.4|12257.7|12241.9|12239.8|1266
1584366000000|2020-03-16 13:40:00|12247|12245.3|12249.3|12247.6|12257.5|12255|12243.5|12241.6|1177
1584366300000|2020-03-16 13:45:00|12249.5|12247.5|12257.2|12255.3|12264.4|12262.7|12238.4|12236.9|1279
1584366600000|2020-03-16 13:50:00|12257.3|12255.4|12290.5|12288.8|12313.9|12311.7|12247.3|12245.5|1401
1584366900000|2020-03-16 13:55:00|12289.5|12287.4|12268.5|12266.5|12290.8|12288.3|12267.7|12265.6|1346
1584367200000|2020-03-16 14:00:00|12268.2|12266.4|12283.5|12281.8|12288.8|12286.9|12267.9|12265.9|1320
1584367500000|2020-03-16 14:05:00|12282.9|12281.2|12264.4|12261.6|12292.9|12291.2|12257.2|12254.6|1346
1584367800000|2020-03-16 14:10:00|12264.5|12262.3|12232.2|12229.7|12269.1|12266.9|12229.7|12227.1|1332
1584368100000|2020-03-16 14:15:00|12231.8|12229.5|12231.8|12230|12243.2|12241.3|12216.7|12214.9|1307
1584368400000|2020-03-16 14:20:00|12232|12230.3|12229.9|12228.2|12237|12234.9|12224.2|12223|1223
1584368700000|2020-03-16 14:25:00|12229.3|12227.6|12241.1|12239.4|12249.3|12247.4|12224|12222.1|1220
1584369000000|2020-03-16 14:30:00|12240.9|12238.9|12257.3|12255.6|12267.1|12265.3|12240.2|12238.3|1225
1584369300000|2020-03-16 14:35:00|12257.4|12255.7|12267.1|12264.6|12269.2|12267.3|12255.8|12253.9|1287
1584369600000|2020-03-16 14:40:00|12266.4|12264.2|12280.2|12278.3|12280.2|12278.3|12261.7|12260|1274
1584369900000|2020-03-16 14:45:00|12279.6|12277.5|12260.3|12258.6|12282.5|12280.7|12256.1|12254.2|1280
1584370200000|2020-03-16 14:50:00|12260.7|12259|12280.2|12277.7|12290.6|12288.9|12260.2|12257.9|1300
1584370500000|2020-03-16 14:55:00|12280.7|12278|12281.7|12280|12294.7|12293.3|12279.5|12276.6|1255
1584370800000|2020-03-16 15:00:00|12281.6|12279.9|12290.5|12288.8|12294.4|12292.7|12270.3|12268.6|1112
1584371100000|2020-03-16 15:05:00|12290.7|12289|12307.7|12305.9|12314.3|12312.2|12290.1|12288.4|946
1584371400000|2020-03-16 15:10:00|12308.3|12305.8|12309.2|12307|12315.4|12313.7|12296.3|12294.6|1163
1584371700000|2020-03-16 15:15:00|12309.3|12307.6|12309.5|12307.6|12315.7|12314|12305.5|12304.6|999
1584372000000|2020-03-16 15:20:00|12309.4|12307.7|12324.1|12322.4|12326.3|12324.6|12309.4|12307.7|1182
1584372300000|2020-03-16 15:25:00|12324.4|12322.7|12330|12328.2|12331.3|12329.7|12324.1|12322.3|1069
1584372600000|2020-03-16 15:30:00|12329.9|12327.9|12317.5|12315.6|12330.1|12328.4|12314.9|12313.1|1066
1584372900000|2020-03-16 15:35:00|12317.7|12315.7|12320|12318.3|12322.6|12320.9|12309.6|12307.3|1101
1584373200000|2020-03-16 15:40:00|12319.9|12318.2|12311.4|12309.7|12320.4|12318.7|12307|12305.3|1049
1584373500000|2020-03-16 15:45:00|12311.7|12310|12299.4|12297.7|12319.5|12317.8|12299.3|12296.9|1039
1584373800000|2020-03-16 15:50:00|12299.8|12297.8|12297.8|12296.1|12301.3|12299.6|12287.7|12285.8|1190
1584374100000|2020-03-16 15:55:00|12298|12296.3|12278|12276.3|12298.4|12296.7|12275.3|12273.3|1338
1584374400000|2020-03-16 16:00:00|12278.2|12276.5|12292.3|12290.3|12297.2|12294.9|12266.7|12265.8|1299
1584374700000|2020-03-16 16:05:00|12292.4|12290.1|12292.7|12290.3|12303.7|12301.2|12288.9|12286.8|1195
1584375000000|2020-03-16 16:10:00|12291.4|12289.7|12296.1|12294.4|12298|12296.3|12288.3|12286.6|1090
1584375300000|2020-03-16 16:15:00|12295.8|12294.1|12285|12283.3|12298.1|12295.7|12272.3|12270.3|1010
1584375600000|2020-03-16 16:20:00|12284.7|12283|12259.9|12257.9|12285.4|12283.6|12259.5|12257.4|1084
1584375900000|2020-03-16 16:25:00|12260.1|12258.4|12268.2|12266.2|12271.5|12269.4|12255.6|12253.6|1068
1584376200000|2020-03-16 16:30:00|12267.8|12266.1|12271.7|12270|12284.1|12282.4|12267.8|12266.1|1190
1584376500000|2020-03-16 16:35:00|12272.1|12270.4|12262.8|12261.1|12273.3|12271.6|12255.9|12253.9|1216
1584376800000|2020-03-16 16:40:00|12263.1|12260.8|12258.2|12255.9|12267.7|12265.5|12256.7|12254.1|1136
1584377100000|2020-03-16 16:45:00|12258.9|12256.2|12256.3|12254.6|12259.1|12257.4|12249.5|12247.6|1123
1584377400000|2020-03-16 16:50:00|12256.5|12254.8|12245.9|12244.2|12257.2|12255.2|12239.7|12237.9|1179
1584377700000|2020-03-16 16:55:00|12246|12244.3|12244.4|12242.7|12253.6|12251.9|12235|12233.1|1170
1584378000000|2020-03-16 17:00:00|12244.2|12242.5|12233.9|12231.1|12246.6|12244.9|12231.2|12229.4|1213
1584378300000|2020-03-16 17:05:00|12233.2|12231.2|12251.9|12250.2|12253.4|12251.4|12223.5|12221.7|1167
1584378600000|2020-03-16 17:10:00|12251.8|12250.1|12242.7|12239.7|12259.9|12258.2|12241|12239.3|1160
1584378900000|2020-03-16 17:15:00|12241.8|12239.5|12220.7|12219|12243.2|12240.7|12215.4|12213.5|1225
1584379200000|2020-03-16 17:20:00|12220.8|12218.6|12227.4|12225.7|12230.1|12228.3|12217.9|12216.2|1209
1584379500000|2020-03-16 17:25:00|12226.6|12224.9|12204.6|12202.9|12226.9|12224.9|12204.5|12202.8|1132
1584379800000|2020-03-16 17:30:00|12204.8|12203.1|12210.3|12208.6|12212.8|12210.6|12203.2|12201.3|1062
1584380100000|2020-03-16 17:35:00|12210.2|12208.5|12211|12209.3|12223.1|12221.3|12209.8|12208.1|1023
1584380400000|2020-03-16 17:40:00|12210.8|12209.1|12218.5|12216.7|12219.7|12218|12210.1|12208.3|974
1584380700000|2020-03-16 17:45:00|12218.6|12216.9|12206|12204.3|12221.7|12220|12205.8|12204.1|953
1584381000000|2020-03-16 17:50:00|12206.5|12204.8|12221|12219.3|12223|12221.2|12206|12204.3|963
1584381300000|2020-03-16 17:55:00|12221.1|12219.4|12235|12233.3|12237.8|12236.1|12218.5|12216.8|1112
1584381600000|2020-03-16 18:00:00|12235.1|12233.4|12229.7|12227.8|12235.9|12234.2|12227.2|12225.5|1136
1584381900000|2020-03-16 18:05:00|12229.8|12227.9|12226.3|12224.6|12240.3|12237.9|12225|12224.1|1039
1584382200000|2020-03-16 18:10:00|12225.2|12224.3|12227.2|12225.4|12232.3|12230.3|12225.2|12224.3|960
1584382500000|2020-03-16 18:15:00|12227.1|12225.3|12209.1|12207.4|12227.8|12225.8|12208.8|12207.1|891
1584382800000|2020-03-16 18:20:00|12209|12207.3|12221.6|12219.8|12223.2|12221.5|12207.6|12205.8|962
1584383100000|2020-03-16 18:25:00|12221.7|12220|12228|12226.3|12228.8|12227|12220.6|12218.9|911
1584383400000|2020-03-16 18:30:00|12227.8|12226.1|12224.7|12223|12229.2|12227.5|12218.5|12216.9|914
1584383700000|2020-03-16 18:35:00|12224.6|12222.8|12229.3|12227.6|12231.3|12229.6|12224.2|12222.5|890
1584384000000|2020-03-16 18:40:00|12229|12227.3|12234.6|12232.9|12237.2|12235.2|12228.6|12226.8|995
1584384300000|2020-03-16 18:45:00|12234.5|12232.8|12233.8|12232.1|12235.9|12234.2|12231.1|12229.9|929
1584384600000|2020-03-16 18:50:00|12234.3|12232.6|12231.6|12229.6|12237.5|12235.6|12231.1|12229.4|1064
1584384900000|2020-03-16 18:55:00|12231.7|12230|12236.2|12234.5|12238.1|12236.4|12230.7|12228.9|1107
1584385200000|2020-03-16 19:00:00|12236.7|12235|12236.3|12234.6|12239.9|12238.2|12231.9|12230.2|1142
1584385500000|2020-03-16 19:05:00|12236.2|12234.5|12237.5|12234.7|12241.9|12240.2|12234.2|12232.5|1112
1584385800000|2020-03-16 19:10:00|12238.5|12235.7|12246.1|12244.4|12250.6|12247.8|12236.2|12234.4|1191
1584386100000|2020-03-16 19:15:00|12245.6|12243.9|12247.6|12245.9|12256.2|12254.2|12240.4|12238.7|1127
1584386400000|2020-03-16 19:20:00|12247.4|12245.7|12253.8|12251.5|12256|12253.9|12244.4|12242.7|1205
1584386700000|2020-03-16 19:25:00|12253.2|12251.4|12246.3|12244.3|12257.8|12255.6|12244.3|12242.6|1138
1584387000000|2020-03-16 19:30:00|12245.8|12244.1|12259.8|12257.3|12261.9|12260.2|12242.8|12240.7|1260
1584387300000|2020-03-16 19:35:00|12259.9|12257.7|12260.7|12259|12262.3|12260.6|12255.9|12254.2|1011
1584387600000|2020-03-16 19:40:00|12260.6|12258.9|12264.6|12262.8|12270|12268.2|12259.8|12258.1|911
1584387900000|2020-03-16 19:45:00|12264.5|12262.9|12264.8|12262.4|12274.1|12272.4|12258.6|12256.5|1033
1584388200000|2020-03-16 19:50:00|12265|12262.7|12266|12264.3|12269.4|12267.7|12257.9|12256.2|1011
1584388500000|2020-03-16 19:55:00|12265.9|12263.6|12260.1|12258.4|12269.3|12267.5|12253.9|12252.2|1152
1584388800000|2020-03-16 20:00:00|12260.6|12258.9|12248.7|12247|12260.6|12258.9|12246.8|12244.8|935
1584389100000|2020-03-16 20:05:00|12248.6|12246.9|12251.2|12249.5|12252.3|12250.1|12244.4|12241.9|901
1584389400000|2020-03-16 20:10:00|12250.9|12249.2|12258.4|12255.1|12258.6|12256.2|12250.9|12249.2|834
1584389700000|2020-03-16 20:15:00|12259|12256.5|12250|12248|12260.1|12257.6|12246.8|12243.4|768
1584390000000|2020-03-16 20:20:00|12250.1|12247.9|12256.6|12254.6|12258.5|12256.5|12249.3|12247.3|738
1584390300000|2020-03-16 20:25:00|12256.4|12254.3|12255.8|12254.1|12262.2|12260.5|12255.5|12253.8|498
1584390600000|2020-03-16 20:30:00|12255.3|12254.4|12238.5|12236.8|12256.5|12255.2|12236.8|12234.8|782
1584390900000|2020-03-16 20:35:00|12238.7|12237|12241.1|12238.3|12242.6|12239.8|12237.1|12235.1|850
1584391200000|2020-03-16 20:40:00|12240.3|12238.2|12233.1|12231.4|12243.7|12241.6|12232.9|12230.5|818
1584391500000|2020-03-16 20:45:00|12233.2|12231.5|12241.6|12237.8|12247.5|12244.1|12232.5|12230.3|595
1584391800000|2020-03-16 20:50:00|12241.9|12238|12257.4|12254.6|12260.7|12255.9|12241.1|12237.4|843
1584392100000|2020-03-16 20:55:00|12257.8|12254.2|12276.2|12266.2|12277.9|12273.8|12255.4|12253.6|780
1584392400000|2020-03-16 21:00:00|12276.4|12266.4|12267.6|12257.6|12276.4|12267.1|12263.1|12253.1|80
1584392700000|2020-03-16 21:05:00|12268.8|12258.8|12274.4|12264.6|12274.5|12264.8|12265|12255|166
1584393000000|2020-03-16 21:10:00|12273.2|12263.2|12271.1|12264.3|12275.4|12265.4|12267.4|12257.4|118
1584393300000|2020-03-16 21:15:00|12272.6|12262.6|12260|12250|12277.7|12267.7|12241.2|12231.2|497
1584393600000|2020-03-16 21:20:00|12260.4|12250.4|12253.7|12243.7|12266.6|12256.6|12252.1|12242.1|424
1584393900000|2020-03-16 21:25:00|12260.7|12250.7|12249|12240.4|12269.9|12259.9|12249|12240.1|254
1584394200000|2020-03-16 21:30:00|12249.9|12239.9|12257.2|12247.7|12261.7|12251.7|12249.2|12239.8|231
1584394500000|2020-03-16 21:35:00|12255.2|12245.2|12269.6|12259.6|12271.5|12261.5|12253.2|12243.2|246
1584394800000|2020-03-16 21:40:00|12269|12259|12268.7|12258.7|12273|12264.3|12266.4|12256.4|378
1584395100000|2020-03-16 21:45:00|12269|12259|12268.6|12258.6|12270.4|12260.4|12263.7|12255.4|315
1584395400000|2020-03-16 21:50:00|12266|12256|12267.7|12261.4|12273.8|12265.6|12264.7|12256|290
1584395700000|2020-03-16 21:55:00|12268|12261.3|12272.8|12269.1|12276|12269.5|12265.7|12257.8|445
1584396000000|2020-03-16 22:00:00|12273.1|12268.9|12276.7|12267.8|12277.8|12269.1|12271.1|12263.1|620
1584396300000|2020-03-16 22:05:00|12275.6|12266.7|12273.3|12266.2|12276.8|12268.5|12263.9|12257.5|689
1584396600000|2020-03-16 22:10:00|12274|12264|12275.2|12270.4|12277.6|12271.5|12272.1|12263.5|595
1584396900000|2020-03-16 22:15:00|12275.8|12270|12272.2|12266.6|12276.4|12271.2|12269.8|12262.2|560
1584397200000|2020-03-16 22:20:00|12272.6|12266.5|12272.4|12265.8|12274.8|12267.4|12267.3|12262.6|532
1584397500000|2020-03-16 22:25:00|12273.5|12265.6|12274.2|12264.9|12276|12268.8|12269.1|12263.2|561
1584397800000|2020-03-16 22:30:00|12273.2|12265|12273.5|12265.4|12275.9|12269.2|12268.8|12263.6|656
1584398100000|2020-03-16 22:35:00|12273.6|12265.3|12273.3|12263.8|12275.8|12269|12268.7|12261.7|660
1584398400000|2020-03-16 22:40:00|12273.4|12264.1|12269.8|12263.7|12275.5|12269|12269|12261.7|1025
1584398700000|2020-03-16 22:45:00|12270.4|12264.1|12271|12264|12274.7|12266|12265.6|12257.9|954
1584399000000|2020-03-16 22:50:00|12270.6|12264.5|12268.1|12263.6|12275.7|12268.3|12267.2|12260.8|1117
1584399300000|2020-03-16 22:55:00|12268.6|12263.8|12271.8|12266.5|12274.1|12267.9|12266.9|12260.7|981
1584399600000|2020-03-16 23:00:00|12271.1|12266.9|12271.5|12268.4|12275.8|12271.7|12266.9|12263.3|1271
1584399900000|2020-03-16 23:05:00|12271.4|12268|12272.4|12268.4|12275.8|12270.4|12270.2|12266.3|1217
1584400200000|2020-03-16 23:10:00|12271.8|12268.6|12271.5|12268.7|12275.2|12271.1|12270.7|12266.7|1316
1584400500000|2020-03-16 23:15:00|12271.3|12268.6|12271.3|12265.8|12276.1|12272.6|12267.9|12264.4|1196
1584400800000|2020-03-16 23:20:00|12271.4|12265.9|12271.8|12266|12272.1|12267.1|12267.9|12263.7|731
1584401100000|2020-03-16 23:25:00|12272|12265.6|12269.3|12263.4|12272.6|12267.4|12267.8|12263.2|814
1584401400000|2020-03-16 23:30:00|12269.2|12263.5|12273.5|12268.3|12276|12270.6|12267.5|12263.3|953
1584401700000|2020-03-16 23:35:00|12273.4|12268.1|12269.7|12264.4|12275|12270.3|12268.8|12263.2|951
1584402000000|2020-03-16 23:40:00|12269.8|12264.1|12270|12264.2|12273.5|12268.1|12269.4|12263.6|901
1584402300000|2020-03-16 23:45:00|12269.9|12264.4|12270.7|12265|12271.3|12266.3|12268.8|12263.6|811
1584402600000|2020-03-16 23:50:00|12270.6|12265.2|12269.8|12264.2|12273.7|12270.4|12269|12263.7|836
1584402900000|2020-03-16 23:55:00|12269.6|12263.8|12269.8|12265.1|12271.1|12266.1|12267.2|12262.9|896
1584403200000|2020-03-17 00:00:00|12268.7|12264.9|12261.6|12255.9|12271.5|12267|12260.1|12255.1|1046
1584403500000|2020-03-17 00:05:00|12261.7|12255.8|12265.7|12258.2|12272.7|12266.4|12259.8|12254.4|1160
1584403800000|2020-03-17 00:10:00|12265.5|12258|12261.4|12253.5|12267.3|12260.3|12259.9|12252.9|1161
1584404100000|2020-03-17 00:15:00|12261.3|12253.6|12266.5|12259.6|12267.2|12260.6|12258.6|12252.8|1182
1584404400000|2020-03-17 00:20:00|12266.7|12260|12259.3|12255.1|12270.1|12262.9|12259.1|12253.8|1045
1584404700000|2020-03-17 00:25:00|12259.4|12254.6|12260.6|12256.1|12261.8|12256.5|12257.1|12252.9|991
1584405000000|2020-03-17 00:30:00|12260.7|12256.2|12247.1|12241.7|12261.6|12256.6|12245.8|12240.5|1059
1584405300000|2020-03-17 00:35:00|12247.3|12242.3|12254.6|12245.5|12263|12255.4|12244.5|12238.2|1219
1584405600000|2020-03-17 00:40:00|12255.8|12245.8|12248.6|12243.3|12260.1|12250.1|12243.9|12235.1|1239
1584405900000|2020-03-17 00:45:00|12248.3|12244|12243.4|12236.8|12251.2|12245.5|12241.1|12233.3|1194
1584406200000|2020-03-17 00:50:00|12243.7|12237.1|12239.8|12237.3|12246|12241.8|12239.8|12236.5|1078
1584406500000|2020-03-17 00:55:00|12240.6|12237|12243.7|12237.4|12251.5|12245.4|12237|12233.5|1083
1584406800000|2020-03-17 01:00:00|12243.9|12236.9|12248.3|12241.6|12256|12250|12243.8|12236.7|1117
1584407100000|2020-03-17 01:05:00|12247.3|12241|12243|12239.4|12247.6|12241|12240.5|12234.2|1096
1584407400000|2020-03-17 01:10:00|12243.2|12239.5|12241.2|12234.3|12249.7|12245.5|12240.8|12233.9|1031
1584407700000|2020-03-17 01:15:00|12242.3|12234.7|12242|12237.4|12245.5|12240.1|12237.5|12228.8|1084
1584408000000|2020-03-17 01:20:00|12242.1|12238.1|12243.8|12240.1|12246.6|12242.8|12239|12234.5|984
1584408300000|2020-03-17 01:25:00|12244|12240.3|12244.6|12241.2|12250.8|12244.3|12242|12238.8|982
1584408600000|2020-03-17 01:30:00|12244.7|12241.6|12244.7|12241.2|12249.1|12243.6|12242.8|12239.9|1057
1584408900000|2020-03-17 01:35:00|12244.6|12241.1|12247.8|12242.9|12248.2|12243|12239.7|12235.7|925
1584409200000|2020-03-17 01:40:00|12248.8|12244|12245.7|12242.9|12249.8|12246|12244.5|12240.6|1121
1584409500000|2020-03-17 01:45:00|12245.3|12242|12246.1|12243.8|12249.8|12247|12242.8|12240.1|1022
1584409800000|2020-03-17 01:50:00|12246.5|12243.5|12248.1|12245.3|12250.9|12247|12245.6|12243|1108
1584410100000|2020-03-17 01:55:00|12248.4|12245.4|12243.7|12241.3|12248.7|12246.3|12243.6|12241|1145
1584410400000|2020-03-17 02:00:00|12243.9|12241.1|12247.4|12244.8|12249.1|12246.9|12242.3|12239.8|1195
1584410700000|2020-03-17 02:05:00|12247.6|12245|12247.6|12244.5|12248.7|12245.9|12245.4|12242|1104
1584411000000|2020-03-17 02:10:00|12247.5|12244.7|12247.7|12244.6|12248.6|12246|12246.4|12242.6|1248
1584411300000|2020-03-17 02:15:00|12247.5|12244.5|12248.9|12245.7|12251.6|12247.5|12245.6|12242.4|1038
1584411600000|2020-03-17 02:20:00|12248.8|12245.6|12247.8|12245.1|12249.3|12246.4|12245.1|12241.8|977
1584411900000|2020-03-17 02:25:00|12247.5|12244.8|12248.9|12246.1|12251.5|12248.6|12246.6|12243.5|1042
1584412200000|2020-03-17 02:30:00|12248.8|12246.2|12248.6|12245.8|12249.3|12247|12247.7|12245.1|865
1584412500000|2020-03-17 02:35:00|12248.8|12246.1|12257.9|12254.6|12262.4|12257.4|12248.3|12245.3|1056
1584412800000|2020-03-17 02:40:00|12257.8|12254.5|12258.9|12256.4|12259.3|12256.6|12255.3|12252|1045
1584413100000|2020-03-17 02:45:00|12259.1|12256.1|12264.2|12260.3|12266|12261.1|12257.9|12255.8|875
1584413400000|2020-03-17 02:50:00|12264.1|12260.2|12262.4|12259.1|12264.9|12261.1|12258.7|12253.1|964
1584413700000|2020-03-17 02:55:00|12262.2|12259|12249.1|12242.1|12262.7|12259.1|12248.6|12241.5|1110
1584414000000|2020-03-17 03:00:00|12249.3|12241.8|12251.9|12245.9|12252.7|12248.8|12243.9|12236.1|1214
1584414300000|2020-03-17 03:05:00|12251.3|12246.3|12255.4|12249.8|12256.9|12250.8|12251.3|12245.4|988
1584414600000|2020-03-17 03:10:00|12255.2|12250.2|12255.7|12251.9|12259.1|12253.7|12252|12246.6|994
1584414900000|2020-03-17 03:15:00|12255.6|12252|12252.1|12248.8|12255.8|12252.3|12251.7|12247.4|942
1584415200000|2020-03-17 03:20:00|12251.9|12248.7|12252.8|12249.8|12253.7|12250.5|12250.9|12247.1|917
1584415500000|2020-03-17 03:25:00|12252.7|12249.7|12253.6|12249.2|12255.3|12252|12250.8|12247.6|1067
1584415800000|2020-03-17 03:30:00|12253.4|12249.4|12252.2|12248.7|12254.5|12250.8|12251.6|12248.1|1048
1584416100000|2020-03-17 03:35:00|12252.3|12248.8|12253.9|12251.2|12255.8|12252.4|12250.6|12246.7|1029
1584416400000|2020-03-17 03:40:00|12254.4|12251.4|12264.3|12258.7|12266.3|12263|12253.9|12250.8|1128
1584416700000|2020-03-17 03:45:00|12264.4|12258.6|12264.6|12258.1|12265.2|12259.4|12261.7|12256.9|1008
1584417000000|2020-03-17 03:50:00|12264.3|12258.5|12266.6|12260.6|12268.1|12263.1|12263.4|12257.9|953
1584417300000|2020-03-17 03:55:00|12267|12260.8|12266.2|12262.5|12268.2|12263.6|12262.4|12257.3|922
1584417600000|2020-03-17 04:00:00|12265.7|12262.3|12262.9|12259|12268.5|12265|12261.3|12257.7|922
1584417900000|2020-03-17 04:05:00|12263|12258.9|12264.5|12261.2|12268.3|12263|12262.4|12258.2|926
1584418200000|2020-03-17 04:10:00|12264.3|12261.1|12264|12261.1|12268.5|12263.6|12263.3|12260.2|1042
1584418500000|2020-03-17 04:15:00|12264.1|12261.2|12262.6|12259|12267.3|12263.4|12262.2|12258.2|1048
1584418800000|2020-03-17 04:20:00|12262.8|12258.7|12260.7|12257|12263.8|12260.5|12257.1|12255.2|1059
1584419100000|2020-03-17 04:25:00|12260.4|12256.8|12262.3|12259.4|12264.5|12260.8|12260.2|12256.7|841
1584419400000|2020-03-17 04:30:00|12262.2|12259.3|12265.4|12262|12267.6|12264.5|12260|12257.6|954
1584419700000|2020-03-17 04:35:00|12265.7|12262.1|12263.5|12260.4|12268.5|12265.6|12263.2|12260.2|1113
1584420000000|2020-03-17 04:40:00|12263.4|12260.3|12262.9|12259.6|12264.1|12260.5|12256|12253.8|758
1584420300000|2020-03-17 04:45:00|12262.7|12259.9|12254.8|12251.6|12262.8|12260.1|12251.3|12247.2|745
1584420600000|2020-03-17 04:50:00|12254.7|12251.7|12251.8|12248.8|12255.7|12252.5|12251|12248.4|609
1584420900000|2020-03-17 04:55:00|12251.7|12248.7|12256.6|12253.1|12258.7|12255.9|12248.2|12244.9|941
1584421200000|2020-03-17 05:00:00|12256.3|12253|12256.1|12253.1|12258.5|12255.6|12254.9|12251.9|959
1584421500000|2020-03-17 05:05:00|12256.2|12253.2|12253.8|12251.6|12256.3|12253.2|12253.4|12251.5|605
1584421800000|2020-03-17 05:10:00|12254.5|12251.7|12259.3|12255|12260.6|12257.5|12253.8|12250.5|843
1584422100000|2020-03-17 05:15:00|12259.2|12255.5|12255.5|12251.8|12259.9|12256.5|12255.4|12251.8|628
1584422400000|2020-03-17 05:20:00|12255.4|12252.2|12255.2|12251.8|12256.6|12253.7|12252.3|12249.3|518
1584422700000|2020-03-17 05:25:00|12255.1|12251.7|12253.2|12250.1|12255.2|12251.7|12252.1|12248.9|645
1584423000000|2020-03-17 05:30:00|12253.5|12250.3|12254.5|12251.8|12255|12252.1|12252.3|12249.1|513
1584423300000|2020-03-17 05:35:00|12254.4|12252|12254.8|12252.1|12254.9|12252.1|12253.7|12250.6|467
1584423600000|2020-03-17 05:40:00|12255.1|12252|12254.1|12251.1|12255.1|12252.3|12253.4|12250.7|513
1584423900000|2020-03-17 05:45:00|12254|12251.2|12252.8|12250.5|12254.6|12251.8|12252.2|12250.2|509
1584424200000|2020-03-17 05:50:00|12253.1|12250.7|12247.3|12244.3|12253.8|12251.2|12246.7|12243.8|568
1584424500000|2020-03-17 05:55:00|12247.1|12244.4|12240.9|12239.2|12247.3|12244.6|12239.4|12236.5|655
1584424800000|2020-03-17 06:00:00|12241.1|12238.9|12242.2|12239.5|12243.7|12240.5|12238.9|12236.5|837
1584425100000|2020-03-17 06:05:00|12242.4|12239.4|12243.9|12240.9|12245.1|12242|12240.1|12237.5|886
1584425400000|2020-03-17 06:10:00|12243.8|12241|12240.6|12237.9|12244.7|12241.8|12238.6|12236.2|826
1584425700000|2020-03-17 06:15:00|12240.7|12237.5|12238.5|12236.1|12240.7|12238|12232.7|12229.2|791
1584426000000|2020-03-17 06:20:00|12238.3|12236|12232.4|12229.7|12240.7|12238.3|12231.6|12228.4|901
1584426300000|2020-03-17 06:25:00|12232.5|12229.8|12238.4|12235.4|12238.5|12235.8|12232.2|12229.3|911
1584426600000|2020-03-17 06:30:00|12238.3|12235.5|12234.6|12232.3|12239.2|12236.6|12234|12231.2|947
1584426900000|2020-03-17 06:35:00|12234.8|12232.5|12237.1|12234.5|12238|12235.3|12234.7|12232.2|912
1584427200000|2020-03-17 06:40:00|12237|12234.6|12232.8|12230|12237.8|12235.3|12231.3|12229.2|843
1584427500000|2020-03-17 06:45:00|12233|12229.8|12225.5|12223|12233|12230.4|12221.8|12219.1|1082
1584427800000|2020-03-17 06:50:00|12225.6|12222.9|12220.6|12218.6|12225.9|12223.3|12218.9|12216.1|1003
1584428100000|2020-03-17 06:55:00|12220.5|12218.8|12226.6|12223.5|12235.1|12231.8|12220|12218.4|975
1584428400000|2020-03-17 07:00:00|12226.5|12223.6|12223.3|12220.7|12227.2|12224.5|12218.4|12215.5|1218
1584428700000|2020-03-17 07:05:00|12223.5|12220.9|12224.5|12221.5|12231.5|12228.3|12221.8|12218.5|1280
1584429000000|2020-03-17 07:10:00|12224.4|12221.4|12234.4|12231|12235.4|12231.9|12222.9|12220.5|1210
1584429300000|2020-03-17 07:15:00|12234.5|12231.1|12222.2|12218.9|12235.8|12232.4|12216.3|12214.2|1260
1584429600000|2020-03-17 07:20:00|12222.7|12218.5|12224.4|12221.6|12238.7|12235.6|12222.5|12218.5|1303
1584429900000|2020-03-17 07:25:00|12224.3|12221.8|12233.8|12229.9|12239.3|12236.1|12224.3|12221.6|1163
1584430200000|2020-03-17 07:30:00|12233.7|12230.1|12221|12218|12235.5|12231.8|12221|12218|1175
1584430500000|2020-03-17 07:35:00|12220.6|12217.9|12216.6|12214.6|12227.1|12224.2|12216.2|12214.3|1196
1584430800000|2020-03-17 07:40:00|12216.5|12214.5|12217.5|12215.3|12222.6|12220.6|12215.9|12214.4|1037
1584431100000|2020-03-17 07:45:00|12217.4|12215.4|12214.7|12212.6|12221.3|12219|12211.8|12209.8|965
1584431400000|2020-03-17 07:50:00|12214.8|12212.7|12217.2|12215.1|12224.3|12221.6|12213.6|12211.3|1259
1584431700000|2020-03-17 07:55:00|12217.6|12215.4|12196.1|12193.2|12225.7|12222.1|12193.8|12191.2|1268
1584432000000|2020-03-17 08:00:00|12195.8|12193.4|12227.8|12225.4|12230.8|12228.1|12195.8|12193.4|1314
1584432300000|2020-03-17 08:05:00|12227.6|12225.5|12232.8|12230.5|12243.4|12240.2|12226.9|12224.7|1247
1584432600000|2020-03-17 08:10:00|12233.5|12230.4|12228.9|12228|12235.1|12233.2|12227.3|12224.7|1183
1584432900000|2020-03-17 08:15:00|12229.5|12227.8|12223.1|12220.4|12232.1|12229.7|12218.1|12216.3|1226
1584433200000|2020-03-17 08:20:00|12222.8|12220.6|12208.5|12206.2|12227.5|12224.7|12206.4|12204.1|1240
1584433500000|2020-03-17 08:25:00|12208.4|12206.1|12211.7|12209.8|12213.8|12212.2|12207.5|12205.4|1162
1584433800000|2020-03-17 08:30:00|12211.8|12209.7|12205.9|12205|12213.8|12212.2|12205.7|12204.3|1179
1584434100000|2020-03-17 08:35:00|12206.2|12204.5|12224.6|12222.3|12226.6|12224.1|12205.7|12204.5|1209
1584434400000|2020-03-17 08:40:00|12224.5|12222.2|12224.8|12221.3|12232.3|12230.2|12217.5|12216|1184
1584434700000|2020-03-17 08:45:00|12224.4|12220.8|12221.3|12218.9|12231.8|12228.6|12219.9|12216.7|1247
1584435000000|2020-03-17 08:50:00|12220.7|12218.7|12225|12222.7|12234.3|12231.6|12220.3|12217.7|1223
1584435300000|2020-03-17 08:55:00|12225.6|12223.4|12208.2|12206|12230.8|12228.8|12207.9|12205.5|1166
1584435600000|2020-03-17 09:00:00|12208.3|12205.8|12212.1|12209|12217.8|12214.9|12198|12195.5|1296
1584435900000|2020-03-17 09:05:00|12212|12209.2|12212|12209.9|12219.1|12216.7|12206.5|12204.2|1166
1584436200000|2020-03-17 09:10:00|12212.1|12209.8|12199.1|12196.5|12213.4|12210.2|12198.3|12196|1148
1584436500000|2020-03-17 09:15:00|12199.2|12196.4|12200.1|12197.9|12203.7|12201.7|12194.9|12192.1|1194
1584436800000|2020-03-17 09:20:00|12199.8|12198|12179.4|12177|12200.5|12198.9|12176.3|12174|1185
1584437100000|2020-03-17 09:25:00|12179.2|12177.1|12180.2|12175.7|12186.6|12184.3|12178|12175|897
1584437400000|2020-03-17 09:30:00|12180.1|12175.8|12182.5|12180|12189.1|12186.3|12179.5|12175.6|1081
1584437700000|2020-03-17 09:35:00|12182.4|12181|12176.7|12174.8|12187|12184.5|12175.2|12172.7|1159
1584438000000|2020-03-17 09:40:00|12176.8|12174.9|12170.7|12168.8|12178.6|12176.4|12166.1|12164.4|1222
1584438300000|2020-03-17 09:45:00|12170.6|12168.6|12165.5|12163.3|12180.3|12177.7|12164.1|12161.9|1277
1584438600000|2020-03-17 09:50:00|12166.4|12163.8|12163.5|12161.4|12172.7|12170.5|12158.1|12155.4|1284
1584438900000|2020-03-17 09:55:00|12163.8|12161.7|12171.9|12169.4|12177.8|12175.9|12163.5|12161.4|986
1584439200000|2020-03-17 10:00:00|12171.8|12169.7|12162.5|12158.8|12176.2|12174|12158.3|12154.4|1074
1584439500000|2020-03-17 10:05:00|12162.2|12159|12160.5|12158.1|12165.4|12163.4|12153.9|12151.6|1203
1584439800000|2020-03-17 10:10:00|12160.6|12158.2|12156.2|12153.7|12165.1|12163.4|12155.6|12153.2|1112
1584440100000|2020-03-17 10:15:00|12156.3|12154.2|12162.3|12160.6|12165.3|12162.5|12149.1|12146.8|1171
1584440400000|2020-03-17 10:20:00|12162.4|12160.5|12154|12151.8|12165.3|12163|12153.5|12151.7|1004
1584440700000|2020-03-17 10:25:00|12153.8|12151.9|12151.1|12149.4|12160|12158.1|12148.8|12147.9|946
1584441000000|2020-03-17 10:30:00|12151.2|12149.2|12142.4|12141.5|12151.2|12149.2|12141.4|12140.1|860
1584441300000|2020-03-17 10:35:00|12142.2|12141.3|12137.5|12135.2|12150.4|12148.5|12130.3|12128.5|905
1584441600000|2020-03-17 10:40:00|12137.6|12134.9|12131.9|12129.8|12142.8|12140.4|12130|12129.1|989
1584441900000|2020-03-17 10:45:00|12131.7|12129.7|12108|12105|12131.7|12129.7|12103.9|12100.7|1274
1584442200000|2020-03-17 10:50:00|12107.7|12105.1|12106|12103.8|12113.5|12110.6|12104.2|12101.1|1198
1584442500000|2020-03-17 10:55:00|12105.8|12103.9|12101.3|12099.6|12110.9|12107.6|12100.5|12099.4|1173
1584442800000|2020-03-17 11:00:00|12101.4|12099.7|12101.9|12099.7|12103|12100.9|12100.9|12099.1|988
1584443100000|2020-03-17 11:05:00|12101.8|12099.6|12091.5|12089.5|12102.2|12099.9|12090.7|12088.9|1079
1584443400000|2020-03-17 11:10:00|12091.6|12089.4|12087.2|12085.5|12092|12089.6|12085.4|12084.4|851
1584443700000|2020-03-17 11:15:00|12087.3|12085.6|12108.1|12106.2|12108.6|12106.8|12085.8|12084.8|1049
1584444000000|2020-03-17 11:20:00|12108|12106.3|12108|12106.3|12109.5|12108.6|12103.3|12102.1|856
1584444300000|2020-03-17 11:25:00|12108.1|12106|12122.6|12120.9|12123.2|12121.5|12106.7|12105.1|1042
1584444600000|2020-03-17 11:30:00|12122.8|12120.7|12124.4|12122.4|12137.9|12134.7|12118.3|12116.2|1052
1584444900000|2020-03-17 11:35:00|12124.5|12122.5|12113.7|12111.1|12129.5|12127.9|12110.1|12107.2|1138
1584445200000|2020-03-17 11:40:00|12114.6|12111.3|12100.5|12098.8|12117.5|12115|12098.7|12095.6|1070
1584445500000|2020-03-17 11:45:00|12100.6|12098.9|12096.9|12093.8|12115.6|12113.1|12096.8|12093.8|1208
1584445800000|2020-03-17 11:50:00|12096.2|12093.9|12096.7|12094.3|12110.3|12107.9|12088.9|12086.1|1176
1584446100000|2020-03-17 11:55:00|12096.9|12094.4|12112|12109.8|12118.2|12117.3|12096.8|12094.4|1025
1584446400000|2020-03-17 12:00:00|12112.1|12109.9|12103.4|12100.9|12114.9|12113|12095.5|12092.7|1275
1584446700000|2020-03-17 12:05:00|12103.3|12100.7|12093.1|12090.2|12110.7|12109.2|12090.5|12088.3|1270
1584447000000|2020-03-17 12:10:00|12093.3|12090.6|12094.9|12093.2|12102.8|12100|12087.4|12084.9|1273
1584447300000|2020-03-17 12:15:00|12095.2|12093.4|12105|12103.3|12109.4|12107.3|12093.7|12092.3|1224
1584447600000|2020-03-17 12:20:00|12104.9|12103.2|12105.1|12103.4|12106.1|12105|12101.8|12100.9|822
1584447900000|2020-03-17 12:25:00|12105.3|12103.6|12109.3|12100.2|12109.5|12107.5|12102.8|12098.4|961
1584448200000|2020-03-17 12:30:00|12109.5|12099.7|12109.1|12106.8|12111.9|12110.1|12102.2|12098.4|1152
1584448500000|2020-03-17 12:35:00|12108.6|12106.9|12100.3|12097.4|12112.6|12111.7|12096.6|12094.7|1237
1584448800000|2020-03-17 12:40:00|12100.7|12097.3|12093.1|12090.6|12105.7|12103.7|12091|12088.6|1274
1584449100000|2020-03-17 12:45:00|12094.8|12092.5|12102.6|12100.2|12105.2|12103.1|12093.7|12091.8|1199
1584449400000|2020-03-17 12:50:00|12102.5|12100.3|12099.8|12097.3|12105.5|12103.7|12096.3|12094|1160
1584449700000|2020-03-17 12:55:00|12100|12097.1|12093.2|12091|12103.4|12101.9|12088.4|12086.2|1325
1584450000000|2020-03-17 13:00:00|12092.9|12091.2|12098.6|12096.9|12107.2|12106.2|12091.8|12090.3|1167
1584450300000|2020-03-17 13:05:00|12098.1|12097.2|12095.9|12093.5|12105.3|12104|12092.7|12091|1195
1584450600000|2020-03-17 13:10:00|12095.8|12093.4|12093.9|12089|12097.7|12096.1|12090.7|12088|909
1584450900000|2020-03-17 13:15:00|12094.1|12089.1|12092.6|12091.7|12094.2|12092.7|12089.7|12088.8|707
1584451200000|2020-03-17 13:20:00|12092.5|12091.6|12083.8|12081.9|12096.1|12095.2|12082.1|12079.9|910
1584451500000|2020-03-17 13:25:00|12083.7|12081.7|12084.9|12084|12090|12088.1|12082.2|12081.3|873
1584451800000|2020-03-17 13:30:00|12084.8|12083.9|12102.4|12099.9|12103|12100.3|12077.1|12076.2|1099
1584452100000|2020-03-17 13:35:00|12102.3|12100|12098.4|12097.5|12102.7|12101.2|12096.1|12095.1|1064
1584452400000|2020-03-17 13:40:00|12098.3|12097.4|12060.5|12058.4|12100.2|12099.2|12059.3|12056.6|1102
1584452700000|2020-03-17 13:45:00|12060.8|12058.7|12072|12070|12072.4|12071|12056.3|12053.5|1308
1584453000000|2020-03-17 13:50:00|12071.8|12070.1|12060.1|12059.2|12072.4|12070.5|12056|12053.5|1189
1584453300000|2020-03-17 13:55:00|12059.9|12059|12049.9|12047.6|12063.5|12062.5|12049.9|12047.1|1075
1584453600000|2020-03-17 14:00:00|12050|12047.8|12052.1|12048.5|12053.3|12050.2|12033.1|12029.7|1311
1584453900000|2020-03-17 14:05:00|12051.9|12048.3|12069.4|12067.7|12069.7|12068.5|12049.6|12046.5|1320
1584454200000|2020-03-17 14:10:00|12069.7|12068|12080.4|12078.2|12082.1|12079.9|12068.9|12067.9|1267
1584454500000|2020-03-17 14:15:00|12080.2|12078.1|12090.8|12089.1|12094.2|12090.4|12069.9|12067.5|1299
1584454800000|2020-03-17 14:20:00|12090.9|12088.9|12093.1|12092.2|12094.8|12093.1|12081.2|12078.2|1168
1584455100000|2020-03-17 14:25:00|12092.9|12092|12086.5|12084.7|12094.9|12093.8|12078.9|12077.5|1222
1584455400000|2020-03-17 14:30:00|12085.5|12084.6|12088.4|12085.8|12100.4|12097.9|12083|12081|1311
1584455700000|2020-03-17 14:35:00|12088.7|12086.5|12064.4|12062|12088.7|12086.5|12064.3|12062|1376
1584456000000|2020-03-17 14:40:00|12064.5|12061.9|12043.1|12040.9|12069.7|12066.9|12042|12040|1259
1584456300000|2020-03-17 14:45:00|12043.4|12041|12043.5|12042.6|12052.3|12049.5|12035.5|12032.8|1372
1584456600000|2020-03-17 14:50:00|12043.8|12041.9|12033.7|12031.7|12045.4|12043.9|12029.3|12028.4|1220
1584456900000|2020-03-17 14:55:00|12033.6|12031.6|12047.8|12045.8|12051.9|12050.6|12031.4|12029.7|1235
1584457200000|2020-03-17 15:00:00|12047.6|12045.5|12035.7|12033.7|12050.2|12049.3|12031.6|12029.7|1209
1584457500000|2020-03-17 15:05:00|12036.2|12033.5|12051.1|12049.4|12052.7|12051.3|12032.6|12030.7|1245
1584457800000|2020-03-17 15:10:00|12051.2|12049.5|12067.7|12065.8|12072|12069.9|12048.6|12046.2|1254
1584458100000|2020-03-17 15:15:00|12066.3|12066|12064.3|12061.8|12067.6|12066|12052.8|12051|1285
1584458400000|2020-03-17 15:20:00|12063.8|12061.6|12065.5|12064.6|12074.3|12072.8|12059.3|12057.3|1131
1584458700000|2020-03-17 15:25:00|12065.7|12064.8|12067.7|12064.4|12069.3|12068.1|12061|12058.3|1199
1584459000000|2020-03-17 15:30:00|12067.8|12064.5|12057.9|12055.1|12071.7|12069.8|12056.7|12053.4|1294
1584459300000|2020-03-17 15:35:00|12058.2|12054.8|12043.3|12040.9|12058.2|12054.9|12041.1|12038.5|1249
1584459600000|2020-03-17 15:40:00|12043.1|12040.8|12040.4|12039.5|12045.7|12043.6|12032.6|12030.9|1117
1584459900000|2020-03-17 15:45:00|12040.2|12039.3|12044.3|12042.4|12050|12049.1|12037.1|12035.5|1158
1584460200000|2020-03-17 15:50:00|12044.2|12042.5|12042.1|12039.9|12049.3|12048.4|12035.8|12033.8|1237
1584460500000|2020-03-17 15:55:00|12042.3|12039.8|12016.8|12015.1|12042.4|12040.3|12006.4|12004.5|1348
1584460800000|2020-03-17 16:00:00|12017.2|12015.2|12013.2|12012.3|12020.7|12018.3|12003.3|12001.4|1285
1584461100000|2020-03-17 16:05:00|12013.8|12012.1|12029.8|12027.5|12031.4|12029|12005.2|12002.6|1148
1584461400000|2020-03-17 16:10:00|12030|12027.3|12032.8|12031.9|12038.4|12037|12024.6|12022.2|1203
1584461700000|2020-03-17 16:15:00|12033.2|12031.5|12038|12036.3|12041|12039|12032|12030.3|1132
1584462000000|2020-03-17 16:20:00|12038.2|12036.1|12045.9|12043.3|12050.4|12048.4|12034.8|12033.3|1252
1584462300000|2020-03-17 16:25:00|12045.1|12043.6|12051.6|12049.6|12051.6|12049.6|12043.6|12042.7|1161
1584462600000|2020-03-17 16:30:00|12051.5|12049.7|12051|12050.1|12055.3|12053|12046|12043.6|1232
1584462900000|2020-03-17 16:35:00|12050.9|12050|12057.2|12055.2|12059.1|12057.8|12050.8|12049.6|1009
1584463200000|2020-03-17 16:40:00|12057.1|12055.4|12045.6|12042.7|12058|12055.8|12036.1|12033.3|1139
1584463500000|2020-03-17 16:45:00|12045.4|12042.9|12051.6|12049.1|12055.1|12052.4|12044|12041.7|1154
1584463800000|2020-03-17 16:50:00|12051.3|12048.7|12051.9|12049.8|12052.5|12050.4|12044.9|12043.2|1023
1584464100000|2020-03-17 16:55:00|12051.8|12050.1|12047.7|12045.7|12054.5|12053.3|12043.9|12041.7|1178
1584464400000|2020-03-17 17:00:00|12047.5|12045.4|12064.3|12061.5|12066|12063.4|12042.9|12040.7|1193
1584464700000|2020-03-17 17:05:00|12064.2|12061.3|12063.3|12061.1|12071.6|12069.6|12061.1|12057.9|1154
1584465000000|2020-03-17 17:10:00|12063.4|12061.2|12064.6|12062|12075.3|12071.6|12059.3|12056.7|1198
1584465300000|2020-03-17 17:15:00|12065.2|12062.8|12093.2|12090.3|12096.1|12093.5|12064.1|12061.9|1307
1584465600000|2020-03-17 17:20:00|12093.1|12090.2|12082.3|12079.7|12093.2|12090.2|12075.2|12073.3|1216
1584465900000|2020-03-17 17:25:00|12082.5|12080.1|12091.1|12089.2|12095.2|12092.7|12081.5|12079.4|1256
1584466200000|2020-03-17 17:30:00|12090.8|12089.1|12086.7|12084.4|12095.9|12093.6|12086.6|12084.4|1199
1584466500000|2020-03-17 17:35:00|12086.5|12084.2|12094.5|12092.8|12098.4|12096.9|12082.6|12080.7|1141
1584466800000|2020-03-17 17:40:00|12094.7|12093|12083.7|12082|12096.3|12094.8|12080.5|12078.2|1101
1584467100000|2020-03-17 17:45:00|12084|12081.4|12088.3|12086.6|12090.9|12089.3|12083.5|12081.3|1082
1584467400000|2020-03-17 17:50:00|12087.9|12087|12096.7|12094.4|12098.6|12096.7|12083.7|12082.4|1081
1584467700000|2020-03-17 17:55:00|12096.8|12094.5|12089.5|12087.2|12096.8|12094.9|12088.6|12086.9|1011
1584468000000|2020-03-17 18:00:00|12089.6|12087.5|12086.2|12084.1|12090.2|12088.7|12081.7|12079.5|1004
1584468300000|2020-03-17 18:05:00|12086.6|12084.7|12084.8|12083|12086.6|12084.7|12074.2|12072.5|966
1584468600000|2020-03-17 18:10:00|12084.6|12083.1|12090.9|12090|12093.6|12092.1|12081.5|12080|802
1584468900000|2020-03-17 18:15:00|12091|12090.1|12102.4|12100.3|12102.5|12100.5|12090.6|12089.3|874
1584469200000|2020-03-17 18:20:00|12102.2|12100.2|12108.9|12107.2|12111.7|12110.2|12101.4|12099.5|957
1584469500000|2020-03-17 18:25:00|12108.1|12107.3|12109.1|12108.2|12109.1|12108.2|12103.2|12102.3|733
1584469800000|2020-03-17 18:30:00|12109|12108.1|12109.2|12108.3|12114.8|12113.3|12103.2|12102.3|795
1584470100000|2020-03-17 18:35:00|12109.7|12108.8|12112.4|12111.5|12115|12113.7|12108.3|12107.1|716
1584470400000|2020-03-17 18:40:00|12112|12110.3|12108.2|12107.3|12115.3|12114.4|12108.2|12107.3|750
1584470700000|2020-03-17 18:45:00|12108.1|12107.2|12099.3|12098.4|12108.3|12107.2|12097.1|12096.2|661
1584471000000|2020-03-17 18:50:00|12099.2|12098.3|12095.2|12093.5|12105.6|12104.5|12090.7|12089.7|695
1584471300000|2020-03-17 18:55:00|12094.8|12093.9|12092.8|12091.9|12104.4|12103|12092.8|12091.9|902
1584471600000|2020-03-17 19:00:00|12093.2|12092.3|12088|12086.3|12098.1|12097|12087|12086.1|827
1584471900000|2020-03-17 19:05:00|12088.1|12086.4|12082.1|12080.4|12094|12091.4|12080.8|12078.7|964
1584472200000|2020-03-17 19:10:00|12082.8|12080.6|12073.2|12071.5|12083|12081.1|12070.1|12068.8|975
1584472500000|2020-03-17 19:15:00|12073.3|12071.6|12066.8|12065.1|12074|12072|12064.2|12062.8|698
1584472800000|2020-03-17 19:20:00|12067.4|12065.7|12058.2|12057.3|12069.2|12068.3|12057.7|12055.4|1004
1584473100000|2020-03-17 19:25:00|12058.1|12057.2|12055.9|12054|12061.9|12060.1|12050.7|12049.1|1021
1584473400000|2020-03-17 19:30:00|12055.7|12053.9|12060.2|12058.1|12062.3|12060.4|12052.8|12051.4|1041
1584473700000|2020-03-17 19:35:00|12059.1|12058.2|12067.4|12066.5|12074.1|12072.7|12059.1|12057.7|981
1584474000000|2020-03-17 19:40:00|12068|12067.1|12078.7|12076.8|12082.3|12080.4|12067.8|12066.9|921
1584474300000|2020-03-17 19:45:00|12078.8|12076.7|12083.2|12081.1|12083.4|12082|12074.3|12073.2|1000
1584474600000|2020-03-17 19:50:00|12082.9|12082|12079.9|12077.6|12086.3|12085|12073.7|12072.7|1010
1584474900000|2020-03-17 19:55:00|12080.2|12077.5|12084.8|12082.4|12085.3|12083.6|12076.1|12073.8|1158
1584475200000|2020-03-17 20:00:00|12085.6|12083.1|12081.3|12079.2|12087|12084.4|12078|12076.5|948
1584475500000|2020-03-17 20:05:00|12081.2|12079.3|12081.7|12078.9|12085.9|12082.6|12077.3|12075.6|729
1584475800000|2020-03-17 20:10:00|12081.6|12079.1|12090.3|12088.6|12090.9|12089.3|12078.2|12075.9|802
1584476100000|2020-03-17 20:15:00|12089.9|12089|12077.4|12075.7|12095.1|12092.1|12076.9|12075.4|762
1584476400000|2020-03-17 20:20:00|12077.8|12075.5|12077.9|12076|12083.1|12081|12077.5|12075.4|634
1584476700000|2020-03-17 20:25:00|12078.2|12075.9|12084.1|12080.1|12084.4|12080.7|12076.2|12074.3|604
1584477000000|2020-03-17 20:30:00|12084|12080.2|12080.8|12077.7|12084.9|12082.5|12078.8|12076.6|526
1584477300000|2020-03-17 20:35:00|12080.6|12077.8|12063.4|12059.3|12085.1|12082.3|12063|12058.7|771
1584477600000|2020-03-17 20:40:00|12062.7|12058.9|12046.5|12043.3|12062.7|12060|12045.6|12043.2|769
1584477900000|2020-03-17 20:45:00|12047.3|12045|12058|12055.1|12060.4|12057.5|12045.1|12041.9|818
1584478200000|2020-03-17 20:50:00|12058.1|12055.2|12060.2|12057.4|12064.1|12059|12048.6|12045.6|790
1584478500000|2020-03-17 20:55:00|12060.4|12057.2|12059.8|12049.8|12071.3|12066.2|12056.3|12048.6|755
1584478800000|2020-03-17 21:00:00|12059.7|12049.7|12061.1|12057.6|12062.1|12057.9|12058.8|12049.7|79
1584479100000|2020-03-17 21:05:00|12063|12056.4|12062.2|12052.2|12068|12059.1|12061.2|12051.2|306
1584479400000|2020-03-17 21:10:00|12063.6|12053.6|12075.9|12065.9|12077.9|12067.9|12061.1|12051.1|280
1584479700000|2020-03-17 21:15:00|12074.9|12064.9|12063.9|12053.9|12074.9|12064.9|12060.1|12050.1|468
1584480000000|2020-03-17 21:20:00|12063.1|12053.1|12066.4|12056.4|12067.4|12057.4|12058.5|12048.5|450
1584480300000|2020-03-17 21:25:00|12066.7|12056.7|12065.4|12055.5|12075.5|12065.5|12062.9|12052.9|474
1584480600000|2020-03-17 21:30:00|12066|12056|12064.9|12056.5|12066.7|12058.2|12064.2|12054.5|280
1584480900000|2020-03-17 21:35:00|12064.3|12057.1|12065|12055|12066.2|12057.7|12064.3|12054.8|257
1584481200000|2020-03-17 21:40:00|12064.9|12054.9|12065.7|12055.7|12066.2|12056.7|12064.2|12054.8|277
1584481500000|2020-03-17 21:45:00|12065.8|12055.8|12070.3|12060.3|12074.7|12064.7|12062.7|12054.9|447
1584481800000|2020-03-17 21:50:00|12070.4|12060.4|12065.8|12057.6|12070.4|12060.4|12065.6|12057.1|340
1584482100000|2020-03-17 21:55:00|12067|12057.1|12068|12058|12070.4|12060.9|12065.6|12057.1|349
1584482400000|2020-03-17 22:00:00|12071.7|12061.7|12079.3|12069.3|12079.4|12069.4|12068.2|12058.2|667
1584482700000|2020-03-17 22:05:00|12078.7|12068.7|12080.2|12070.2|12083.4|12073.7|12076.4|12067.5|840
1584483000000|2020-03-17 22:10:00|12080.1|12070.1|12083|12077.1|12083.5|12078.5|12079.4|12069.6|540
1584483300000|2020-03-17 22:15:00|12083.3|12076.8|12083.9|12078.2|12084.7|12079.2|12081.3|12076.3|718
1584483600000|2020-03-17 22:20:00|12083.8|12078.1|12082.6|12078.4|12084|12079.4|12081.6|12076.2|757
1584483900000|2020-03-17 22:25:00|12082.8|12078.3|12083.2|12078.9|12084.1|12079.8|12081.2|12075.8|659
1584484200000|2020-03-17 22:30:00|12083.4|12078.8|12084.4|12081.2|12086.2|12081.9|12082|12077.4|606
1584484500000|2020-03-17 22:35:00|12085|12081.1|12088.8|12085|12090.1|12085.1|12083.5|12078.9|830
1584484800000|2020-03-17 22:40:00|12088.9|12085.1|12085.7|12082.2|12091.6|12088.7|12085.2|12081.5|606
1584485100000|2020-03-17 22:45:00|12085.8|12082.3|12075.5|12069|12085.9|12082.3|12070.4|12064.6|713
1584485400000|2020-03-17 22:50:00|12075.6|12068.5|12081.4|12076.1|12082.5|12076.7|12075|12068|450
1584485700000|2020-03-17 22:55:00|12081.7|12076|12079.4|12072.9|12082.3|12077|12076.5|12071.7|638
1584486000000|2020-03-17 23:00:00|12078.7|12072.7|12103.5|12094.7|12104.6|12096.4|12078.7|12072.6|936
1584486300000|2020-03-17 23:05:00|12103.3|12094.8|12104.1|12094.1|12104.8|12095.2|12092.7|12082.7|802
1584486600000|2020-03-17 23:10:00|12104.2|12094.2|12111.6|12103|12113.1|12104|12101.6|12091.6|1100
1584486900000|2020-03-17 23:15:00|12112.6|12103.3|12116.2|12112.2|12117.2|12113.7|12110.8|12102.3|988
1584487200000|2020-03-17 23:20:00|12116.5|12112.1|12115.5|12110.9|12117.1|12114.1|12113.5|12109.1|997
1584487500000|2020-03-17 23:25:00|12115.2|12110.8|12114.5|12109.2|12120|12114.1|12113.7|12108.5|819
1584487800000|2020-03-17 23:30:00|12114.4|12109.4|12114.7|12109.7|12116|12111.9|12113.1|12106.8|916
1584488100000|2020-03-17 23:35:00|12114.6|12109.8|12119.2|12114.8|12119.2|12115|12112.6|12108.3|781
1584488400000|2020-03-17 23:40:00|12119.1|12114.9|12119.5|12115.5|12120|12116|12118.4|12114.4|627
1584488700000|2020-03-17 23:45:00|12119.1|12115.6|12118.8|12114.8|12119.8|12116.5|12118|12114.5|761
1584489000000|2020-03-17 23:50:00|12118.7|12114.9|12121.3|12119.2|12122.7|12120.5|12116.8|12114.2|737
1584489300000|2020-03-17 23:55:00|12121.1|12119.4|12117.8|12115.1|12122.4|12120.1|12117.7|12114.8|823
1584489600000|2020-03-18 00:00:00|12117.5|12115.3|12103.7|12101.1|12118|12115.3|12102.6|12100.2|1034
1584489900000|2020-03-18 00:05:00|12103.6|12101.2|12106.1|12102.2|12110.4|12106.6|12099.9|12097.7|1047
1584490200000|2020-03-18 00:10:00|12106|12102.4|12111.9|12109.6|12116.2|12113.5|12106|12102.3|1016
1584490500000|2020-03-18 00:15:00|12111.8|12109.7|12118.3|12115|12120.3|12116.9|12111.3|12109.5|1017
1584490800000|2020-03-18 00:20:00|12118.4|12114.8|12113.4|12110.3|12120|12116.8|12113|12110|793
1584491100000|2020-03-18 00:25:00|12113.5|12110.4|12116.5|12113.5|12119.1|12116.2|12112.7|12109.9|820
1584491400000|2020-03-18 00:30:00|12116.4|12113.4|12116.6|12113.5|12117|12114|12113.7|12110.6|793
1584491700000|2020-03-18 00:35:00|12116.7|12113.7|12115.7|12112.5|12117.2|12114.2|12112.9|12110.2|909
1584492000000|2020-03-18 00:40:00|12115.8|12112.4|12114.7|12111.9|12116|12113.3|12113.8|12111|877
1584492300000|2020-03-18 00:45:00|12114.8|12112|12115.8|12112.6|12116.7|12113.7|12113.5|12110.4|927
1584492600000|2020-03-18 00:50:00|12115.9|12112.5|12112.1|12110|12117.5|12114.9|12110.9|12109.2|931
1584492900000|2020-03-18 00:55:00|12112.3|12109.9|12112.7|12110.4|12114.9|12112.2|12110.8|12108.5|863
1584493200000|2020-03-18 01:00:00|12112.6|12110.2|12105.3|12102.8|12113.7|12111.6|12104.8|12101.8|905
1584493500000|2020-03-18 01:05:00|12105.6|12102.9|12113.8|12111.1|12115.2|12112.6|12103.7|12101.3|943
1584493800000|2020-03-18 01:10:00|12113.5|12111.2|12111.1|12108.1|12113.8|12112|12110|12107.3|697
1584494100000|2020-03-18 01:15:00|12111.3|12108.2|12117.7|12114.5|12117.9|12114.8|12108.5|12106.2|842
1584494400000|2020-03-18 01:20:00|12117.8|12114.6|12117.2|12114.8|12119.4|12116.6|12114.5|12112.8|930
1584494700000|2020-03-18 01:25:00|12117|12114.9|12122.8|12120|12123.4|12120.4|12117|12114.7|871
1584495000000|2020-03-18 01:30:00|12122.7|12120.1|12124.5|12122.3|12124.5|12122.7|12121.4|12119|933
1584495300000|2020-03-18 01:35:00|12124.4|12122.2|12124.1|12121.9|12124.6|12123.1|12123|12120.4|837
1584495600000|2020-03-18 01:40:00|12124|12122.1|12126.1|12124|12127.3|12125|12123.6|12121.4|737
1584495900000|2020-03-18 01:45:00|12125.8|12123.6|12125.9|12123.8|12126.9|12124.6|12124.4|12122.6|701
1584496200000|2020-03-18 01:50:00|12126|12123.7|12128.7|12126.1|12130|12128.2|12125.4|12123.6|854
1584496500000|2020-03-18 01:55:00|12128.9|12126.3|12129.4|12126.8|12130.2|12128.2|12126|12124.2|894
1584496800000|2020-03-18 02:00:00|12129.1|12126.7|12126.6|12124.2|12129.4|12126.8|12126.2|12123.8|767
1584497100000|2020-03-18 02:05:00|12126.7|12124.3|12127.9|12125.3|12129.2|12127.3|12126.4|12123.7|691
1584497400000|2020-03-18 02:10:00|12127.8|12125.2|12127.5|12124.6|12128.5|12125.4|12127|12124|624
1584497700000|2020-03-18 02:15:00|12127.4|12124.5|12128|12125.4|12128.7|12125.9|12126.8|12124.1|569
1584498000000|2020-03-18 02:20:00|12127.9|12125.3|12127.9|12126|12129.9|12127.5|12127.4|12124.5|712
1584498300000|2020-03-18 02:25:00|12128.1|12125.8|12129.6|12127.4|12130.1|12128|12126.9|12125.1|632
1584498600000|2020-03-18 02:30:00|12129.5|12127.3|12129.5|12128.6|12130.4|12128.9|12128.8|12126.9|721
1584498900000|2020-03-18 02:35:00|12130|12128.1|12128.9|12126.7|12130.6|12129.4|12125.1|12122.8|777
1584499200000|2020-03-18 02:40:00|12128.8|12126.5|12129.3|12128.4|12130.5|12129.4|12128.2|12125.4|770
1584499500000|2020-03-18 02:45:00|12129.4|12128.5|12128.5|12126.4|12130|12128.5|12127.2|12126.1|695
1584499800000|2020-03-18 02:50:00|12127.6|12126.7|12130.2|12128.3|12130.6|12129|12127.4|12126.2|776
1584500100000|2020-03-18 02:55:00|12130.4|12128.2|12123|12120.9|12130.5|12128.9|12123|12120.6|959
1584500400000|2020-03-18 03:00:00|12123.1|12120.8|12125.5|12123.1|12129.2|12126.4|12123|12120.8|1047
1584500700000|2020-03-18 03:05:00|12125.7|12123.4|12123.2|12120.8|12126|12123.7|12122.1|12119.7|875
1584501000000|2020-03-18 03:10:00|12123.3|12120.7|12122.2|12119.9|12124|12122.1|12121.7|12119.2|864
1584501300000|2020-03-18 03:15:00|12122.3|12119.8|12124.6|12121.4|12125.3|12122.4|12121.8|12119.6|863
1584501600000|2020-03-18 03:20:00|12124.5|12121.3|12128.3|12126.3|12129.4|12126.9|12124.1|12121.3|856
1584501900000|2020-03-18 03:25:00|12128.4|12126.2|12128.7|12126.7|12129.8|12127.8|12127|12125.6|827
1584502200000|2020-03-18 03:30:00|12128.8|12126.6|12126.1|12124.4|12129.1|12127.3|12125.3|12123.9|746
1584502500000|2020-03-18 03:35:00|12126.4|12124.7|12126.8|12124.5|12127|12125.4|12124.9|12123.4|589
1584502800000|2020-03-18 03:40:00|12126.6|12124.6|12122.3|12120.1|12127|12125.9|12121.2|12118.9|710
1584503100000|2020-03-18 03:45:00|12122.1|12120.2|12120.1|12118.1|12122.5|12120.5|12119.7|12118|465
1584503400000|2020-03-18 03:50:00|12119.9|12118.2|12119.6|12117.5|12120.8|12119.3|12119|12116.8|693
1584503700000|2020-03-18 03:55:00|12119.7|12117.3|12116.7|12114|12120.1|12117.9|12116.2|12113.6|889
1584504000000|2020-03-18 04:00:00|12116.5|12113.7|12116.3|12113.8|12117.8|12114.6|12114.3|12111.9|867
1584504300000|2020-03-18 04:05:00|12116.1|12113.9|12119.3|12116.8|12121|12118.7|12115.6|12113.2|811
1584504600000|2020-03-18 04:10:00|12119.2|12116.9|12117.6|12115.3|12121.6|12118.9|12117|12114.8|597
1584504900000|2020-03-18 04:15:00|12117.3|12115|12118.6|12116.3|12121.5|12119|12115.6|12114|666
1584505200000|2020-03-18 04:20:00|12118.3|12116.6|12118.8|12116.7|12120.5|12117.2|12118.2|12115.8|584
1584505500000|2020-03-18 04:25:00|12118.9|12116.6|12117.3|12115|12119.1|12117.4|12116.5|12114.5|648
1584505800000|2020-03-18 04:30:00|12117.2|12115.1|12116.9|12115|12118.6|12116.8|12116|12114.2|732
1584506100000|2020-03-18 04:35:00|12117.2|12114.8|12113.6|12110.9|12118.2|12115.5|12112.1|12109.8|648
1584506400000|2020-03-18 04:40:00|12113.7|12111|12112.9|12110.7|12114.8|12112.7|12112.6|12110.1|1138
1584506700000|2020-03-18 04:45:00|12112.8|12110.4|12114.1|12111.4|12114.8|12112.1|12112.6|12109.7|1218
1584507000000|2020-03-18 04:50:00|12114.3|12111.2|12116.6|12114.1|12117.1|12114.3|12113.9|12110.9|997
1584507300000|2020-03-18 04:55:00|12116.5|12113.9|12113.8|12112.1|12116.7|12114.4|12111|12109.4|996
1584507600000|2020-03-18 05:00:00|12113.9|12111.8|12111.3|12110.4|12115|12112.6|12111|12109.8|967
1584507900000|2020-03-18 05:05:00|12111.1|12110.2|12114.4|12111.9|12114.5|12112.2|12110.6|12109|816
1584508200000|2020-03-18 05:10:00|12114.3|12112|12111.6|12109.9|12114.5|12112.3|12111.1|12109.5|674
1584508500000|2020-03-18 05:15:00|12111.7|12109.7|12110.7|12108.5|12113|12111|12110.5|12108.5|593
1584508800000|2020-03-18 05:20:00|12110.6|12108.8|12109.9|12107.6|12111|12109.2|12107.7|12105.2|691
1584509100000|2020-03-18 05:25:00|12110|12107.7|12113.8|12110.1|12114|12111|12109.7|12106.8|652
1584509400000|2020-03-18 05:30:00|12115.7|12112.8|12112.8|12109.8|12116|12112.8|12110.4|12107.4|791
1584509700000|2020-03-18 05:35:00|12112.9|12109.6|12112.8|12110.2|12113.5|12110.7|12111.6|12108.6|694
1584510000000|2020-03-18 05:40:00|12112.9|12110|12112.3|12109.8|12115.5|12112.8|12111.9|12109.8|774
1584510300000|2020-03-18 05:45:00|12111.8|12110.1|12107.2|12104.6|12114.1|12111.5|12106.4|12103.5|834
1584510600000|2020-03-18 05:50:00|12107.1|12104.5|12104.5|12102.2|12109|12107.2|12104|12101.8|821
1584510900000|2020-03-18 05:55:00|12104.6|12102.3|12101.5|12100.6|12104.9|12102.3|12100.9|12099.6|934
1584511200000|2020-03-18 06:00:00|12101.1|12099.8|12092.9|12090.3|12102.5|12100.5|12090.4|12088|1201
1584511500000|2020-03-18 06:05:00|12093.1|12090.4|12084.3|12081.9|12094.7|12092.2|12083.2|12081|1069
1584511800000|2020-03-18 06:10:00|12084.1|12081.8|12102.6|12099.2|12103.4|12100|12084.1|12081.7|969
1584512100000|2020-03-18 06:15:00|12102.5|12099.1|12099.7|12096.8|12103.3|12099.5|12097.6|12094.4|865
1584512400000|2020-03-18 06:20:00|12099.5|12097.1|12099.3|12097|12103.8|12100.8|12098.9|12096.4|861
1584512700000|2020-03-18 06:25:00|12099.4|12096.9|12102.3|12097.5|12103.6|12100.7|12099.3|12096.4|954
1584513000000|2020-03-18 06:30:00|12102.2|12097.6|12103.7|12100.5|12108.2|12104.2|12099.2|12096|796
1584513300000|2020-03-18 06:35:00|12103.8|12100.6|12101.9|12101|12104.5|12101.6|12101.4|12099.4|635
1584513600000|2020-03-18 06:40:00|12101.7|12100.8|12098.3|12095.6|12102.3|12100.9|12097.9|12095.2|901
1584513900000|2020-03-18 06:45:00|12098.4|12095.5|12098.1|12095.4|12099.3|12096.1|12096.8|12094.5|743
1584514200000|2020-03-18 06:50:00|12097.8|12095.3|12094.2|12091.6|12098.2|12095.6|12093.4|12090.7|792
1584514500000|2020-03-18 06:55:00|12094.3|12092.1|12096.5|12093.4|12098.7|12096.7|12093.4|12091.1|849
1584514800000|2020-03-18 07:00:00|12096.6|12093.3|12087|12084.4|12098.1|12095.6|12086.3|12084.4|1104
1584515100000|2020-03-18 07:05:00|12087.1|12084.5|12077.4|12075|12087.3|12084.8|12072.4|12070.7|1039
1584515400000|2020-03-18 07:10:00|12077.6|12075.1|12099|12096.6|12100.3|12097.3|12077.5|12074.6|1163
1584515700000|2020-03-18 07:15:00|12098.9|12096.7|12088.9|12086.6|12099.1|12096.9|12087.4|12086|1015
1584516000000|2020-03-18 07:20:00|12088.7|12086.5|12093.6|12090|12096.1|12092.8|12085.2|12081.2|1118
1584516300000|2020-03-18 07:25:00|12093.3|12090.3|12092.4|12090.7|12093.8|12091.4|12086.5|12084.2|1088
1584516600000|2020-03-18 07:30:00|12092.3|12090.6|12080.1|12077.4|12093|12091.2|12076.5|12072.7|1182
1584516900000|2020-03-18 07:35:00|12080.8|12077.3|12068.3|12066|12081.6|12078.1|12068.1|12066|1237
1584517200000|2020-03-18 07:40:00|12068.9|12066.8|12062|12060|12070.1|12067.8|12060.1|12058.4|1289
1584517500000|2020-03-18 07:45:00|12061.8|12059.8|12043.8|12041.6|12062.4|12060.4|12039.8|12037.2|1308
1584517800000|2020-03-18 07:50:00|12043.9|12041.8|12036.3|12033.9|12046|12044.3|12032.2|12029.6|1120
1584518100000|2020-03-18 07:55:00|12035.8|12033.3|12030.3|12027.8|12038.7|12037.1|12022.1|12018.7|1227
1584518400000|2020-03-18 08:00:00|12029.6|12027.6|12038.1|12036.1|12044.6|12042.5|12021.5|12019.3|1307
1584518700000|2020-03-18 08:05:00|12038|12036|12037.1|12034.5|12042.4|12040.2|12022|12020.6|1221
1584519000000|2020-03-18 08:10:00|12037|12034.4|12040.8|12038.9|12044|12041.9|12030.2|12027|1286
1584519300000|2020-03-18 08:15:00|12041|12038.7|12049.7|12047.5|12050.3|12048.2|12036.9|12034|1213
1584519600000|2020-03-18 08:20:00|12048.8|12047.1|12045.8|12044.1|12057.1|12054.3|12038.7|12037.2|1269
1584519900000|2020-03-18 08:25:00|12046|12044.7|12049.1|12047.2|12053.6|12051.2|12043.9|12041.3|1244
1584520200000|2020-03-18 08:30:00|12049|12047|12066.4|12062.7|12069.4|12066.6|12045.2|12042.6|1293
1584520500000|2020-03-18 08:35:00|12066.3|12062.9|12059.3|12057.3|12070|12066.8|12055.1|12053.5|1236
1584520800000|2020-03-18 08:40:00|12059.4|12057.4|12054.8|12052.3|12062.3|12060|12048.4|12046.1|1148
1584521100000|2020-03-18 08:45:00|12054.6|12052.1|12040.2|12038.5|12054.8|12052.3|12037.9|12036|1165
1584521400000|2020-03-18 08:50:00|12039.6|12038.7|12013.3|12011.1|12041.2|12039.2|12012|12009.8|1175
1584521700000|2020-03-18 08:55:00|12013.4|12011|12019.2|12017.1|12020|12017.7|12009.6|12006.9|1198
1584522000000|2020-03-18 09:00:00|12019.4|12017.2|12030.4|12027.4|12037.8|12034.7|12016.8|12014.9|1176
1584522300000|2020-03-18 09:05:00|12030.2|12027.2|12018.2|12015.2|12034.5|12031.5|12014.9|12011.7|1205
1584522600000|2020-03-18 09:10:00|12017.5|12015.3|12009.6|12007.4|12021.9|12018.9|12000|11996.4|1224
1584522900000|2020-03-18 09:15:00|12009.5|12007.5|11998.9|11995.3|12018.7|12016.3|11998.5|11995.3|1223
1584523200000|2020-03-18 09:20:00|11999.2|11995.8|11999.6|11998.7|12012.4|12009.8|11997.7|11995.3|1245
1584523500000|2020-03-18 09:25:00|11999.5|11998.6|11988.6|11985.9|12010.2|12006.6|11987.8|11984.9|1286
1584523800000|2020-03-18 09:30:00|11988.8|11986.1|12004.4|12001.3|12005.1|12002.3|11988|11985.2|1267
1584524100000|2020-03-18 09:35:00|12005.1|12002.5|12010.4|12008.4|12015.1|12012.3|11997.9|11995.2|1308
1584524400000|2020-03-18 09:40:00|12010.3|12008.3|12034.9|12032.6|12045.2|12043|12009.4|12007.7|1284
1584524700000|2020-03-18 09:45:00|12034.6|12032.7|12024.4|12022.1|12044.7|12042|12024|12021.8|1266
1584525000000|2020-03-18 09:50:00|12024.5|12021.9|12014|12010.8|12034|12030.5|12006.8|12003.7|1220
1584525300000|2020-03-18 09:55:00|12014.1|12011|12020|12018.1|12029.3|12027.6|12013.8|12010.6|1108
1584525600000|2020-03-18 10:00:00|12020.2|12017.6|12025|12022.3|12026|12023.4|12010.8|12008.1|1196
1584525900000|2020-03-18 10:05:00|12025.6|12022.2|12035.6|12033.6|12037.5|12034.8|12023.1|12020|1199
1584526200000|2020-03-18 10:10:00|12035.7|12033.4|12039.7|12038.8|12041.6|12040|12033.1|12032|1123
1584526500000|2020-03-18 10:15:00|12040.2|12039.3|12030.7|12028.7|12040.9|12039.9|12026.8|12024.2|1146
1584526800000|2020-03-18 10:20:00|12031|12028.6|12026.2|12024.1|12034.8|12033.5|12024.6|12023.5|1080
1584527100000|2020-03-18 10:25:00|12026|12024|12003.2|12002.3|12027.4|12025.4|12000.3|11998|1243
1584527400000|2020-03-18 10:30:00|12003.4|12001.7|11992.8|11990.1|12010.2|12007.4|11989.6|11987.5|1260
1584527700000|2020-03-18 10:35:00|11992.9|11990.5|11998.7|11995.9|12007.4|12004.5|11990.3|11987.6|1276
1584528000000|2020-03-18 10:40:00|11999.4|11996.9|12008.3|12007.4|12012|12010.9|11998.1|11995.4|1140
1584528300000|2020-03-18 10:45:00|12008.2|12007.3|11992.6|11988.8|12010.5|12008.1|11991.9|11988.1|1241
1584528600000|2020-03-18 10:50:00|11992.5|11988.9|11992.7|11990|11999.5|11997.4|11988.4|11985.6|1255
1584528900000|2020-03-18 10:55:00|11992.5|11989.8|11993.1|11991.2|11998.2|11996.2|11991.5|11988.4|1048
1584529200000|2020-03-18 11:00:00|11992.9|11991.1|11993.1|11991.1|11999.5|11997.1|11990.9|11988.9|1124
1584529500000|2020-03-18 11:05:00|11992.9|11991.2|11970.3|11966.5|11993.3|11991.4|11966.3|11963.6|1191
1584529800000|2020-03-18 11:10:00|11969.9|11966.4|11958.9|11956|11971.7|11968.2|11958.9|11955.9|1167
1584530100000|2020-03-18 11:15:00|11958.4|11956.2|11933.4|11931.2|11959.1|11956.2|11927.9|11925.3|1249
1584530400000|2020-03-18 11:20:00|11933.5|11931.3|11930.1|11927.5|11945.5|11942.9|11928.9|11926.3|1180
1584530700000|2020-03-18 11:25:00|11929.8|11927.2|11913.5|11910.6|11932.1|11929.7|11913.1|11909.9|1263
1584531000000|2020-03-18 11:30:00|11913.6|11910.7|11908.9|11905.4|11922.7|11920.3|11902.5|11900.2|1236
1584531300000|2020-03-18 11:35:00|11908.6|11905.5|11892.7|11888.9|11909.2|11906.8|11879.6|11877.2|1231
1584531600000|2020-03-18 11:40:00|11891.5|11888.5|11877.7|11875.4|11896.6|11894.1|11877.6|11875.2|1188
1584531900000|2020-03-18 11:45:00|11878|11875.5|11897.5|11894.4|11899.9|11897.4|11872.7|11870.8|1232
1584532200000|2020-03-18 11:50:00|11897.6|11894.2|11919.6|11916.6|11919.9|11916.9|11889.4|11887|1129
1584532500000|2020-03-18 11:55:00|11919.5|11916.5|11919.6|11917.4|11934.7|11932.3|11916.3|11913.2|1277
1584532800000|2020-03-18 12:00:00|11919.5|11917.1|11897.1|11893.4|11919.5|11917.1|11880.6|11877.1|1259
1584533100000|2020-03-18 12:05:00|11896.9|11893|11882.5|11880.1|11910.1|11907.2|11881.2|11878.6|1142
1584533400000|2020-03-18 12:10:00|11882.6|11879.9|11889|11886.3|11889.1|11887|11876.1|11874.8|1137
1584533700000|2020-03-18 12:15:00|11889.3|11886.7|11882.6|11880|11897.8|11895.6|11880.4|11877.9|967
1584534000000|2020-03-18 12:20:00|11882.5|11877.3|11850.3|11847.7|11882.5|11879.5|11844.4|11841.9|1320
1584534300000|2020-03-18 12:25:00|11850.5|11848|11844.8|11838.9|11859.7|11856.7|11828.7|11826.3|1262
1584534600000|2020-03-18 12:30:00|11845.4|11839.1|11860.9|11858.7|11871.7|11867.7|11843.8|11838.9|1224
1584534900000|2020-03-18 12:35:00|11861|11858.6|11858.9|11856.3|11868.5|11864.5|11849.4|11846.3|1284
1584535200000|2020-03-18 12:40:00|11858.5|11855.9|11864.4|11861.3|11874.4|11871.9|11854.1|11851.6|1260
1584535500000|2020-03-18 12:45:00|11864.5|11861.6|11869.7|11866.7|11885|11882.4|11858.7|11856.3|1213
1584535800000|2020-03-18 12:50:00|11869.6|11866.3|11850.9|11846.9|11870.5|11867.9|11843.4|11840.6|1279
1584536100000|2020-03-18 12:55:00|11851|11847|11845|11842.7|11861.1|11858.9|11840.8|11837.7|1271
1584536400000|2020-03-18 13:00:00|11845.3|11842.6|11860.2|11857.8|11860.4|11858.4|11843.6|11841|1243
1584536700000|2020-03-18 13:05:00|11860|11857.2|11871.2|11869.2|11878.7|11876.7|11859.3|11856.5|1228
1584537000000|2020-03-18 13:10:00|11871.4|11869.3|11861.7|11859.4|11872.3|11869.9|11848.4|11845.5|1231
1584537300000|2020-03-18 13:15:00|11862.5|11859.6|11855.4|11852.2|11866.4|11863.9|11847.6|11845.1|1265
1584537600000|2020-03-18 13:20:00|11855.1|11852.8|11862.3|11859|11862.3|11859|11841.7|11839.3|1197
1584537900000|2020-03-18 13:25:00|11862.4|11858.8|11854.2|11851.8|11869.9|11867.3|11854.1|11851.7|1240
1584538200000|2020-03-18 13:30:00|11854.7|11852|11837.9|11835.3|11856.6|11853.8|11829.8|11826.9|1291
1584538500000|2020-03-18 13:35:00|11837.8|11835.4|11816|11813.1|11840.2|11838.7|11814.2|11811.4|1189
1584538800000|2020-03-18 13:40:00|11814.5|11811.3|11781.5|11778.9|11816.5|11813.4|11781.2|11777.6|1280
1584539100000|2020-03-18 13:45:00|11781.3|11778.4|11778|11775.8|11789.8|11785.7|11760.3|11754.6|1339
1584539400000|2020-03-18 13:50:00|11778.2|11775.7|11795.2|11792.7|11796.2|11793.1|11770.9|11768.9|1334
1584539700000|2020-03-18 13:55:00|11795.1|11792.6|11793.1|11789.5|11808|11805.4|11789.1|11785|1331
1584540000000|2020-03-18 14:00:00|11793.5|11789.4|11835.4|11832.4|11841.3|11838.2|11790.3|11787.2|1363
1584540300000|2020-03-18 14:05:00|11835.6|11831.7|11841.8|11838.4|11852.7|11849.5|11831.7|11827.8|1346
1584540600000|2020-03-18 14:10:00|11842.2|11838.2|11829.8|11825.7|11842.2|11838.5|11816.4|11813.4|1316
1584540900000|2020-03-18 14:15:00|11829|11825.2|11821.7|11818.3|11838.5|11834.7|11819.5|11816.2|1316
1584541200000|2020-03-18 14:20:00|11821.8|11818.6|11833.3|11830.8|11836.5|11834|11817.3|11815|1277
1584541500000|2020-03-18 14:25:00|11833.4|11831|11822|11819|11836|11833.8|11818.6|11816.7|1234
1584541800000|2020-03-18 14:30:00|11821.9|11818.9|11818.2|11815|11823.2|11821.7|11805.5|11803.8|1256
1584542100000|2020-03-18 14:35:00|11818|11815.3|11791.8|11789.4|11818.6|11815.7|11790.6|11788.9|1313
1584542400000|2020-03-18 14:40:00|11791.9|11789.5|11812.4|11808.9|11812.8|11809.5|11791.2|11789.5|1228
1584542700000|2020-03-18 14:45:00|11812.5|11808.7|11804.7|11802.7|11823.1|11819.9|11802.4|11799.8|1256
1584543000000|2020-03-18 14:50:00|11805|11802.6|11799.3|11797.2|11812.7|11810.1|11798.9|11797.2|1097
1584543300000|2020-03-18 14:55:00|11799.7|11797.7|11787.6|11785|11805.3|11803.3|11780.3|11777.8|1202
1584543600000|2020-03-18 15:00:00|11787.7|11785.1|11773.7|11770.5|11796.8|11794.1|11770.7|11768.7|1303
1584543900000|2020-03-18 15:05:00|11773.4|11770.8|11782.5|11780|11787.2|11784.6|11766|11763.7|1254
1584544200000|2020-03-18 15:10:00|11782.2|11779.7|11789.5|11786.6|11801.7|11798.5|11777.8|11775.7|1261
1584544500000|2020-03-18 15:15:00|11789.7|11786.4|11786.9|11784.2|11798.4|11796.6|11783.8|11780.9|1259
1584544800000|2020-03-18 15:20:00|11786.4|11783.9|11787.2|11785|11796.5|11794.5|11785.1|11782.9|1106
1584545100000|2020-03-18 15:25:00|11787.1|11785.1|11770.5|11767.3|11798.6|11795.4|11769.9|11766.4|1288
1584545400000|2020-03-18 15:30:00|11770.9|11767.2|11773.5|11770.4|11777|11773.7|11764.7|11761.2|1238
1584545700000|2020-03-18 15:35:00|11773.4|11770|11772|11769.8|11784.3|11782.2|11770.6|11768.4|1290
1584546000000|2020-03-18 15:40:00|11771.6|11769.9|11765.4|11763.3|11779.3|11777.1|11764.9|11762.6|1256
1584546300000|2020-03-18 15:45:00|11765.3|11763.2|11756.8|11754.9|11766.4|11764.1|11747|11744.6|1243
1584546600000|2020-03-18 15:50:00|11756.9|11754.8|11765.2|11762.2|11766.9|11763.8|11745|11743.4|1237
1584546900000|2020-03-18 15:55:00|11765|11762|11764.3|11761.9|11784|11781.6|11754.2|11752.2|1354
1584547200000|2020-03-18 16:00:00|11763.9|11761.8|11762.3|11759.9|11765.7|11763.7|11748.8|11746.4|1259
1584547500000|2020-03-18 16:05:00|11762.5|11760|11764.7|11763|11765.8|11764.8|11762|11759.9|1038
1584547800000|2020-03-18 16:10:00|11764.1|11763.2|11756.8|11755.9|11769.9|11768.5|11756.8|11755.2|992
1584548100000|2020-03-18 16:15:00|11756.9|11756|11761.2|11757.4|11766.9|11764.2|11752.8|11750.3|1183
1584548400000|2020-03-18 16:20:00|11761.1|11757.8|11762|11759.7|11764.9|11762.9|11755.6|11753.3|1198
1584548700000|2020-03-18 16:25:00|11762.1|11759.6|11753.7|11752|11762.1|11759.7|11748.9|11745.2|1165
1584549000000|2020-03-18 16:30:00|11753.6|11751.7|11734|11731.7|11754.4|11752.3|11733.2|11730.3|1240
1584549300000|2020-03-18 16:35:00|11733.5|11731|11704.9|11701.8|11734.3|11732.3|11703.6|11701.1|1254
1584549600000|2020-03-18 16:40:00|11704.8|11702|11675.5|11669.8|11705.3|11703.2|11666.3|11661.7|1312
1584549900000|2020-03-18 16:45:00|11674|11670|11664.4|11661.7|11694.8|11690.7|11656.1|11653.3|1316
1584550200000|2020-03-18 16:50:00|11664.1|11662|11551.4|11545.4|11665.1|11662.2|11454.2|11447.8|1386
1584550500000|2020-03-18 16:55:00|11551.6|11545.5|11549.4|11544.8|11562.3|11555.6|11474.4|11466.4|1386
1584550800000|2020-03-18 17:00:00|11548.4|11544.5|11577.7|11573.9|11602.2|11596.8|11523.4|11519.4|1374
1584551100000|2020-03-18 17:05:00|11578.2|11573.5|11557.2|11551.9|11590.7|11586.6|11535.2|11529.1|1326
1584551400000|2020-03-18 17:10:00|11557.3|11552.1|11525.3|11521.2|11565.5|11561.4|11522.3|11519.2|1313
1584551700000|2020-03-18 17:15:00|11525.4|11521.5|11545.8|11541.7|11550.4|11547|11507.9|11502.9|1376
1584552000000|2020-03-18 17:20:00|11545.2|11542.3|11544.8|11541.3|11548.8|11545.5|11492.3|11487.1|1383
1584552300000|2020-03-18 17:25:00|11544.7|11540.7|11550.3|11548|11563.2|11560.8|11544.7|11540.7|1356
1584552600000|2020-03-18 17:30:00|11550.8|11548.5|11551.8|11549|11558.1|11554.3|11516.9|11512|1340
1584552900000|2020-03-18 17:35:00|11551.7|11549.2|11545.2|11541.4|11564.3|11561.9|11542.5|11539.2|1322
1584553200000|2020-03-18 17:40:00|11545.3|11541.1|11582.6|11580.4|11584.4|11580.4|11543.8|11539.6|1331
1584553500000|2020-03-18 17:45:00|11583.3|11580.2|11622.3|11617.7|11625.4|11622.8|11582.1|11578.2|1395
1584553800000|2020-03-18 17:50:00|11621.8|11617.6|11624.2|11622|11631.3|11628.5|11612.9|11608.9|1335
1584554100000|2020-03-18 17:55:00|11624.3|11622.1|11640.7|11636.8|11655.3|11652.2|11606.4|11604.7|1292
1584554400000|2020-03-18 18:00:00|11640.5|11636.9|11584.4|11580.9|11644.1|11642.4|11573.7|11570.2|1298
1584554700000|2020-03-18 18:05:00|11584.3|11581.1|11532|11528.9|11587.8|11583.7|11532|11528.5|1216
1584555000000|2020-03-18 18:10:00|11533|11529|11570.7|11566.2|11575.9|11572.3|11514.8|11510.4|1344
1584555300000|2020-03-18 18:15:00|11571.1|11565.3|11588.7|11585.7|11604|11601|11567.6|11562.5|1304
1584555600000|2020-03-18 18:20:00|11587.6|11584.9|11610.9|11608|11619|11616.7|11585.6|11581.9|1362
1584555900000|2020-03-18 18:25:00|11611.3|11608.4|11636.5|11633.8|11639.4|11636.7|11605.4|11602.4|1379
1584556200000|2020-03-18 18:30:00|11637.4|11635|11639.9|11636|11641|11638.2|11619.7|11616.5|1393
1584556500000|2020-03-18 18:35:00|11640.2|11635.4|11648.3|11645.9|11651.1|11648.9|11634.4|11631.3|1315
1584556800000|2020-03-18 18:40:00|11648.7|11646.1|11651|11647.9|11657.6|11654.8|11631.9|11628.4|1314
1584557100000|2020-03-18 18:45:00|11649.9|11647.2|11644.7|11642.8|11654.5|11651|11637.4|11633.8|1270
1584557400000|2020-03-18 18:50:00|11644.8|11642.7|11662.5|11659.9|11663|11660.7|11642.9|11639.6|1290
1584557700000|2020-03-18 18:55:00|11662.7|11660.3|11587.8|11585.8|11664|11662.1|11570.2|11567.6|1316
1584558000000|2020-03-18 19:00:00|11588|11586.2|11585|11581.4|11601.2|11597.9|11574.4|11570.2|1236
1584558300000|2020-03-18 19:05:00|11585.3|11581.5|11563.2|11560.7|11592.1|11588.5|11561.1|11557.5|1304
1584558600000|2020-03-18 19:10:00|11563.3|11560.6|11580.6|11577.8|11588.2|11583.9|11563.3|11560|1139
1584558900000|2020-03-18 19:15:00|11580.3|11577.9|11582.1|11579.7|11600.5|11597.1|11576.2|11573.7|1124
1584559200000|2020-03-18 19:20:00|11581.6|11579.4|11595.1|11591.1|11611.6|11605.8|11575.2|11572.9|1211
1584559500000|2020-03-18 19:25:00|11595|11590.7|11586.7|11583.1|11606.5|11603|11584.5|11580.6|1075
1584559800000|2020-03-18 19:30:00|11586.9|11583.3|11593.3|11590.2|11602.3|11596.4|11581.5|11577.7|1064
1584560100000|2020-03-18 19:35:00|11592.9|11590.7|11574.7|11570.4|11596.1|11591.5|11572.2|11567.3|1031
1584560400000|2020-03-18 19:40:00|11575|11570.8|11586.3|11584.6|11588.3|11585.4|11572.8|11568.1|1056
1584560700000|2020-03-18 19:45:00|11586.1|11584.4|11564.5|11561.8|11586.6|11584.5|11562.4|11557.8|1093
1584561000000|2020-03-18 19:50:00|11564.4|11561.6|11577.6|11574.2|11584.8|11581.2|11561.7|11559.1|1112
1584561300000|2020-03-18 19:55:00|11577.9|11574.7|11577|11573.6|11589.1|11583.9|11566.2|11563.2|1180
1584561600000|2020-03-18 20:00:00|11576.8|11573.5|11607.6|11603.7|11612|11608.8|11574.4|11570.5|984
1584561900000|2020-03-18 20:05:00|11607.4|11603.5|11613.8|11611.2|11615.7|11613.6|11598.1|11594|747
1584562200000|2020-03-18 20:10:00|11615.7|11613.1|11633.2|11629.5|11656|11650.4|11613.5|11610.3|995
1584562500000|2020-03-18 20:15:00|11633.3|11629.2|11639.5|11636.6|11646.5|11641.7|11633|11628.9|847
1584562800000|2020-03-18 20:20:00|11639.3|11636.7|11607.5|11603|11643.5|11639.6|11606.5|11602.9|655
1584563100000|2020-03-18 20:25:00|11608.4|11601.3|11606.8|11604.5|11609.6|11605.5|11599.9|11595.8|626
1584563400000|2020-03-18 20:30:00|11606.6|11604.6|11611.9|11609.4|11619|11614.4|11604.5|11600.2|780
1584563700000|2020-03-18 20:35:00|11610.7|11608.6|11601.6|11597.4|11612.7|11609.2|11598.4|11594.1|656
1584564000000|2020-03-18 20:40:00|11601.7|11597.9|11604.9|11602.3|11609.5|11605.2|11593.4|11588.5|786
1584564300000|2020-03-18 20:45:00|11605.1|11602.1|11624.8|11621.7|11626.7|11622.8|11603.6|11599.9|871
1584564600000|2020-03-18 20:50:00|11624.9|11621.8|11636.5|11632.3|11638.1|11634.2|11623.5|11620.1|841
1584564900000|2020-03-18 20:55:00|11636|11632.2|11631.6|11588.8|11639.9|11632.6|11622.6|11587.6|628
1584565200000|2020-03-18 21:00:00|11632.3|11588.9|11597|11497|11648.1|11612.3|11495.7|11463.5|126
1584565500000|2020-03-18 21:05:00|11618.9|11518.9|11545.9|11535.9|11619|11547.5|11503|11493|416
1584565800000|2020-03-18 21:10:00|11534.4|11526.5|11560.4|11550.4|11575.5|11565.5|11534.1|11524.1|512
1584566100000|2020-03-18 21:15:00|11555.3|11545.3|11564.2|11554.2|11569.5|11559.5|11553|11543|132
1584566400000|2020-03-18 21:20:00|11565.2|11555.2|11580.2|11562.8|11591|11577.5|11564.2|11548.6|317
1584566700000|2020-03-18 21:25:00|11580.6|11562.2|11581.1|11561.1|11587.8|11567.8|11576.3|11556.8|204
1584567000000|2020-03-18 21:30:00|11578.3|11562.3|11583.2|11567.9|11591.9|11571.9|11576.3|11559.4|115
1584567300000|2020-03-18 21:35:00|11582.5|11567.5|11597.9|11577.9|11607.2|11587.2|11580.7|11563.5|256
1584567600000|2020-03-18 21:40:00|11597.8|11577.8|11611.5|11591.5|11619.9|11601.4|11593|11573|210
1584567900000|2020-03-18 21:45:00|11612.1|11592.1|11609.3|11589.3|11615.8|11595.8|11587.8|11570.3|422
1584568200000|2020-03-18 21:50:00|11609.4|11589.4|11579.9|11570.7|11612.7|11592.7|11579.6|11562.2|561
1584568500000|2020-03-18 21:55:00|11580.4|11573|11589.8|11577.4|11597.8|11583.9|11574.7|11564.8|682
1584568800000|2020-03-18 22:00:00|11589.6|11577.3|11594.2|11587.2|11604.5|11590.3|11581.5|11572.9|1305
1584569100000|2020-03-18 22:05:00|11594|11587.1|11637.1|11617.1|11639.5|11619.5|11587.3|11582.1|1304
1584569400000|2020-03-18 22:10:00|11635.7|11615.7|11609.6|11604.4|11651.6|11631.6|11595.6|11581.6|869
1584569700000|2020-03-18 22:15:00|11608.5|11603.1|11608.2|11604.3|11617.4|11610.8|11605.2|11597.3|520
1584570000000|2020-03-18 22:20:00|11608.3|11604.2|11602.1|11596|11609.3|11605.2|11580.6|11572.8|570
1584570300000|2020-03-18 22:25:00|11606|11596.2|11606.7|11601.7|11609.8|11603.6|11601.3|11591.9|382
1584570600000|2020-03-18 22:30:00|11607|11601.2|11614.3|11607.9|11617|11608.2|11606.3|11598.3|452
1584570900000|2020-03-18 22:35:00|11612.5|11607.7|11614.5|11611.2|11617.4|11611.6|11610.7|11605.6|701
1584571200000|2020-03-18 22:40:00|11615.7|11611|11615.6|11611.7|11619.7|11615.2|11610.3|11607|853
1584571500000|2020-03-18 22:45:00|11616|11611.4|11619.1|11616|11620.4|11616.4|11612.2|11608.2|839
1584571800000|2020-03-18 22:50:00|11619.7|11615.8|11633.5|11627.2|11638.6|11629.2|11609.2|11604.6|947
1584572100000|2020-03-18 22:55:00|11634.4|11626.9|11642.8|11637.7|11647.1|11641.8|11628.4|11620.1|943
1584572400000|2020-03-18 23:00:00|11642.7|11639.6|11661.8|11657.4|11664.7|11657.8|11640.7|11635.6|1137
1584572700000|2020-03-18 23:05:00|11662.9|11658.6|11632.3|11627.1|11666|11661.9|11629.8|11623.5|1013
1584573000000|2020-03-18 23:10:00|11632.1|11627.2|11624.9|11615.5|11635|11629.5|11619.7|11609.8|1086
1584573300000|2020-03-18 23:15:00|11624.8|11617.1|11624.4|11621.4|11627.1|11622.7|11616.6|11612.7|1121
1584573600000|2020-03-18 23:20:00|11624.3|11621.9|11617.6|11614.4|11626.2|11622.1|11611.5|11597.2|1109
1584573900000|2020-03-18 23:25:00|11617.7|11614.6|11620.6|11618.4|11628.6|11621.6|11613.3|11607.8|957
1584574200000|2020-03-18 23:30:00|11620.9|11618.5|11640.1|11632.6|11641.1|11633.8|11618.5|11612.8|974
1584574500000|2020-03-18 23:35:00|11640.6|11632.5|11641.6|11639.3|11643.7|11640.5|11632.1|11623.7|899
1584574800000|2020-03-18 23:40:00|11641.4|11638.8|11631.3|11627.7|11643.7|11640.5|11622.8|11619.1|942
1584575100000|2020-03-18 23:45:00|11631|11627.3|11636.2|11633.6|11642.8|11639.1|11630.5|11627.2|841
1584575400000|2020-03-18 23:50:00|11636.1|11633.5|11638.3|11636.1|11643.4|11640.5|11635.7|11633.4|982
1584575700000|2020-03-18 23:55:00|11638.2|11636|11609.3|11607.4|11640.5|11637.9|11607.9|11604.5|1065
1584576000000|2020-03-19 00:00:00|11611.2|11607.8|11617.1|11614|11624.2|11620.7|11608.5|11605.1|941
1584576300000|2020-03-19 00:05:00|11617.4|11614.1|11621.1|11618.3|11626|11623.1|11614.2|11611.8|1037
1584576600000|2020-03-19 00:10:00|11620.4|11618.1|11616.2|11614.1|11621.5|11619|11615.5|11613.2|1003
1584576900000|2020-03-19 00:15:00|11616.6|11614.2|11612.9|11609.7|11619.4|11617.7|11610.3|11607.3|1051
1584577200000|2020-03-19 00:20:00|11613.1|11610|11604.7|11601.8|11614.1|11610.8|11603.6|11600.2|997
1584577500000|2020-03-19 00:25:00|11604.6|11602.4|11612.3|11610.1|11612.7|11610.1|11603.7|11600.5|625
1584577800000|2020-03-19 00:30:00|11612.8|11609|11603.8|11600.9|11615.2|11612.9|11600.6|11596.7|814
1584578100000|2020-03-19 00:35:00|11603.7|11600.8|11597.7|11595.7|11610.5|11607.8|11596.7|11594.5|1111
1584578400000|2020-03-19 00:40:00|11597.9|11595.9|11587.9|11585.1|11610.4|11606.8|11583|11580.1|1113
1584578700000|2020-03-19 00:45:00|11588.6|11584.5|11588.4|11585.1|11591.8|11589|11577|11572.5|1049
1584579000000|2020-03-19 00:50:00|11588.1|11585.5|11577.3|11574.3|11589|11585.8|11575.3|11572|1181
1584579300000|2020-03-19 00:55:00|11578|11575.3|11568.2|11564.5|11582.6|11578.1|11564.4|11561.6|1272
1584579600000|2020-03-19 01:00:00|11568.4|11564.1|11574.6|11571|11578.8|11574.9|11564.9|11561.2|1102
1584579900000|2020-03-19 01:05:00|11574.8|11571.4|11545.9|11542|11575.3|11572.6|11545.8|11542|1209
1584580200000|2020-03-19 01:10:00|11545.8|11541.9|11524.4|11521.2|11549.7|11546.6|11506|11502.2|1302
1584580500000|2020-03-19 01:15:00|11524.3|11521.4|11496.8|11492|11526.6|11523|11493.7|11490.5|1142
1584580800000|2020-03-19 01:20:00|11496.5|11492.5|11492.3|11488.9|11507.5|11503.3|11491.3|11486.9|1071
1584581100000|2020-03-19 01:25:00|11492.2|11488.8|11503.5|11498.7|11506.7|11501|11480.5|11475.4|1070
1584581400000|2020-03-19 01:30:00|11504.5|11499.5|11512|11509.8|11516.2|11513.1|11503.9|11498.7|1070
1584581700000|2020-03-19 01:35:00|11512.2|11509.2|11511.7|11509.7|11515|11511.9|11510.1|11508.4|987
1584582000000|2020-03-19 01:40:00|11511.6|11509.5|11499.8|11495.3|11512|11510.1|11484.5|11480.7|1182
1584582300000|2020-03-19 01:45:00|11499.9|11495.5|11503.6|11498.5|11504.8|11500.9|11490.6|11488|1002
1584582600000|2020-03-19 01:50:00|11503.5|11498.4|11496.9|11493.4|11507.3|11503.9|11496.5|11492.8|820
1584582900000|2020-03-19 01:55:00|11497.6|11493.7|11494.9|11489.9|11502.9|11497|11490.7|11486.9|1185
1584583200000|2020-03-19 02:00:00|11494.2|11490.3|11508.4|11503.2|11509.4|11503.8|11492|11488.5|1126
1584583500000|2020-03-19 02:05:00|11509|11503.1|11503|11497.3|11511.9|11507.7|11501.3|11496.6|1143
1584583800000|2020-03-19 02:10:00|11503.7|11497.9|11493.1|11489.4|11509.7|11506.1|11492.1|11487|1229
1584584100000|2020-03-19 02:15:00|11492.9|11489.3|11492.5|11489.2|11503.7|11496.8|11490.5|11485.3|1293
1584584400000|2020-03-19 02:20:00|11492.8|11489.4|11500.5|11497.7|11511.7|11505.7|11492|11488.8|1045
1584584700000|2020-03-19 02:25:00|11500.6|11497.5|11502.6|11499.3|11509.4|11505.4|11498.1|11494.3|977
1584585000000|2020-03-19 02:30:00|11502.3|11499.4|11510|11506.5|11511.4|11507.4|11502|11499.2|763
1584585300000|2020-03-19 02:35:00|11510.4|11506.4|11516.3|11512.6|11517.3|11513.1|11509.1|11505.3|720
1584585600000|2020-03-19 02:40:00|11516.2|11512.7|11519.3|11515.8|11520.5|11517|11513.9|11511.2|756
1584585900000|2020-03-19 02:45:00|11519.2|11516.2|11538.4|11532.8|11539.6|11536.1|11518.7|11514.8|931
1584586200000|2020-03-19 02:50:00|11538.3|11533|11538.2|11532.8|11540.6|11535.2|11523.4|11519.1|909
1584586500000|2020-03-19 02:55:00|11537.8|11533|11487.6|11484.2|11537.9|11533|11485.9|11482.9|1136
1584586800000|2020-03-19 03:00:00|11487.5|11483.8|11494.2|11488.2|11501.9|11497.2|11476.2|11473.3|1011
1584587100000|2020-03-19 03:05:00|11494.1|11488.4|11493.6|11489.1|11500.7|11495.2|11490.4|11486|889
1584587400000|2020-03-19 03:10:00|11493.7|11488.9|11495.6|11490.6|11496.5|11491.1|11480.1|11475.1|908
1584587700000|2020-03-19 03:15:00|11495.5|11490.5|11493.4|11489|11497.4|11492.6|11490.2|11485|788
1584588000000|2020-03-19 03:20:00|11493.6|11489.3|11477.5|11473.8|11494|11489.7|11474.7|11471.6|944
1584588300000|2020-03-19 03:25:00|11477.4|11473.7|11479.5|11476.4|11482.5|11479|11475.1|11471.6|1065
1584588600000|2020-03-19 03:30:00|11479.6|11476.5|11482.2|11478.8|11493.1|11488.5|11479.6|11476.4|1217
1584588900000|2020-03-19 03:35:00|11481.9|11478.9|11502.4|11499|11508|11502.5|11481|11476.8|1139
1584589200000|2020-03-19 03:40:00|11502.3|11498.6|11503.8|11500.2|11510.1|11505.2|11495.6|11490.3|1178
1584589500000|2020-03-19 03:45:00|11504.1|11500.4|11507|11502.9|11508.2|11504.1|11498.2|11494.3|1093
1584589800000|2020-03-19 03:50:00|11507.3|11502.8|11504|11501.6|11510.6|11507.6|11500.5|11498.8|1015
1584590100000|2020-03-19 03:55:00|11504.3|11501.5|11504.6|11502.1|11510.6|11507.8|11501|11498.8|1081
1584590400000|2020-03-19 04:00:00|11504.5|11502|11506.4|11503.2|11510.9|11508.4|11501.3|11497.3|1065
1584590700000|2020-03-19 04:05:00|11506.3|11503.3|11498.3|11495.5|11508.8|11505.5|11497.3|11493.4|1002
1584591000000|2020-03-19 04:10:00|11498.4|11495.4|11496.4|11493.4|11502|11499.3|11493.7|11490.6|1077
1584591300000|2020-03-19 04:15:00|11496.3|11493.2|11497.3|11493.5|11502.1|11498.7|11492.1|11489.2|1022
1584591600000|2020-03-19 04:20:00|11497.1|11493.3|11492.4|11487.8|11501|11497.1|11490.2|11485.8|969
1584591900000|2020-03-19 04:25:00|11492.3|11488.2|11493.6|11490.6|11494.8|11491.4|11486.6|11482.8|849
1584592200000|2020-03-19 04:30:00|11494.1|11490.2|11489.6|11487.1|11494.1|11491.6|11486.4|11483.3|983
1584592500000|2020-03-19 04:35:00|11489.7|11487.2|11498.1|11494.9|11501.7|11498.9|11489.5|11487.1|1008
1584592800000|2020-03-19 04:40:00|11498.4|11495.1|11501.4|11497.3|11505.3|11501.6|11497.3|11494.2|1030
1584593100000|2020-03-19 04:45:00|11501.3|11497.5|11502|11499.2|11503.4|11500.2|11498|11496|920
1584593400000|2020-03-19 04:50:00|11502.5|11498.8|11506.2|11502.5|11507.9|11504.1|11497.7|11495.9|877
1584593700000|2020-03-19 04:55:00|11506.1|11502.2|11499.2|11496.7|11507.9|11505.4|11498|11496.1|853
1584594000000|2020-03-19 05:00:00|11499.3|11496.8|11510.1|11507.9|11510.6|11508|11499.1|11496.3|829
1584594300000|2020-03-19 05:05:00|11509.9|11507.8|11501.3|11498.6|11510.8|11508.3|11498.3|11495.8|924
1584594600000|2020-03-19 05:10:00|11501.8|11498.5|11516.7|11512.7|11517|11512.7|11498.7|11496.4|804
1584594900000|2020-03-19 05:15:00|11516.8|11512.9|11499.6|11496.6|11517.2|11513.6|11499.1|11496|1093
1584595200000|2020-03-19 05:20:00|11499.7|11496.5|11499.8|11497.2|11501.6|11498.2|11497.4|11495.6|1018
1584595500000|2020-03-19 05:25:00|11499.6|11497.1|11501.7|11498.6|11504.6|11501.5|11498.2|11496.1|823
1584595800000|2020-03-19 05:30:00|11501.3|11498.7|11498.9|11496.3|11508|11505.7|11498.2|11496.1|759
1584596100000|2020-03-19 05:35:00|11499.1|11496.2|11502.2|11499|11503.7|11500.7|11498.5|11496.2|965
1584596400000|2020-03-19 05:40:00|11502.1|11499.2|11506.1|11503.2|11506.9|11504|11497.9|11495.8|820
1584596700000|2020-03-19 05:45:00|11506|11503.1|11506.4|11502.8|11509.1|11505.8|11502.1|11499|939
1584597000000|2020-03-19 05:50:00|11506.3|11502.9|11498.7|11496.6|11507.9|11504.4|11498.7|11495.9|863
1584597300000|2020-03-19 05:55:00|11498.9|11496.7|11501|11498.4|11502.2|11499.2|11491.3|11489.1|1061
1584597600000|2020-03-19 06:00:00|11501.3|11499.1|11509|11505.3|11512.7|11508.5|11501|11498|965
1584597900000|2020-03-19 06:05:00|11509.1|11505.4|11524.7|11520.9|11528.4|11524.9|11508.8|11505.2|971
1584598200000|2020-03-19 06:10:00|11524.8|11520.8|11522.1|11518|11525.3|11521|11514.7|11510.4|1006
1584598500000|2020-03-19 06:15:00|11522.2|11519|11526.6|11523.7|11530.4|11526.7|11514|11509.5|1202
1584598800000|2020-03-19 06:20:00|11526.4|11523.5|11527.5|11524.8|11530.9|11528.7|11525.6|11522|1039
1584599100000|2020-03-19 06:25:00|11527.7|11525|11565.4|11561.9|11568.3|11565.3|11527.6|11524.5|1048
1584599400000|2020-03-19 06:30:00|11565.5|11561.7|11563|11559.7|11566.1|11562.1|11548.6|11544.5|1107
1584599700000|2020-03-19 06:35:00|11563.1|11559.3|11569.6|11565.1|11590.6|11587.2|11562.7|11558.9|1236
1584600000000|2020-03-19 06:40:00|11568.7|11564.8|11569.2|11566.2|11576.1|11571.9|11560.2|11557.3|1237
1584600300000|2020-03-19 06:45:00|11569.5|11566.1|11596.2|11591.3|11612.3|11608|11567.4|11565.5|1208
1584600600000|2020-03-19 06:50:00|11598.4|11593.4|11592.9|11588.8|11602.7|11598.7|11577.4|11573.1|1284
1584600900000|2020-03-19 06:55:00|11592.5|11588.7|11592|11587.8|11604.8|11599.8|11585.3|11581.9|1139
1584601200000|2020-03-19 07:00:00|11591.5|11587.3|11572.3|11568.4|11591.8|11587.4|11566.3|11563.2|1284
1584601500000|2020-03-19 07:05:00|11572.4|11568.5|11550.8|11546.7|11584.9|11581.1|11547|11543.6|1367
1584601800000|2020-03-19 07:10:00|11550.6|11546.5|11550.6|11546.6|11568.8|11566.1|11549.8|11545.5|1348
1584602100000|2020-03-19 07:15:00|11549.9|11546.2|11547.8|11543.9|11553.3|11548.7|11544.7|11540.4|1253
1584602400000|2020-03-19 07:20:00|11547.7|11544.2|11566.5|11562.8|11569.2|11564.6|11547.5|11543|1300
1584602700000|2020-03-19 07:25:00|11567.5|11562.1|11556.2|11552.2|11573.2|11569.4|11555.1|11551.6|1224
1584603000000|2020-03-19 07:30:00|11556.5|11552.8|11546.9|11543.7|11560.7|11556|11537.1|11532.9|1341
1584603300000|2020-03-19 07:35:00|11546.5|11543.2|11516.3|11513.3|11551.4|11549|11516|11512.4|1316
1584603600000|2020-03-19 07:40:00|11516|11513.2|11506.5|11503.5|11526.8|11524.6|11502.3|11498.4|1321
1584603900000|2020-03-19 07:45:00|11506.7|11503.7|11492.5|11489.5|11525.1|11521.8|11491.7|11489.2|1318
1584604200000|2020-03-19 07:50:00|11493|11489.7|11490.2|11487.7|11493.2|11489.9|11475|11473.7|1226
1584604500000|2020-03-19 07:55:00|11490.3|11487.8|11488.7|11484.2|11508.2|11504.1|11479.8|11475.7|1287
1584604800000|2020-03-19 08:00:00|11489.3|11485.6|11507.8|11505.2|11508.6|11505.8|11482.7|11478.8|1357
1584605100000|2020-03-19 08:05:00|11507.5|11505.1|11491.7|11488.7|11508.8|11506|11481.8|11478.5|1269
1584605400000|2020-03-19 08:10:00|11492.3|11488.9|11476.9|11474.6|11499.4|11496.4|11476.4|11474|1296
1584605700000|2020-03-19 08:15:00|11477|11474.7|11518.9|11515.3|11521.3|11518.3|11477|11474.5|1344
1584606000000|2020-03-19 08:20:00|11518.7|11515.4|11520|11517.1|11526.2|11523.2|11511.6|11507.8|1317
1584606300000|2020-03-19 08:25:00|11520.3|11517.7|11538.3|11535.8|11552.9|11550.1|11519.1|11516.4|1281
1584606600000|2020-03-19 08:30:00|11538.2|11535.7|11550|11547.6|11570.1|11565.3|11538.2|11535.4|1199
1584606900000|2020-03-19 08:35:00|11550.1|11547.4|11556.5|11554.8|11560.8|11557.7|11539.5|11536.3|1301
1584607200000|2020-03-19 08:40:00|11557|11554.9|11563.7|11560.7|11564.6|11562|11553.1|11550.3|1193
1584607500000|2020-03-19 08:45:00|11563.3|11560.6|11531.3|11528.3|11570.4|11567.1|11529|11525.8|1205
1584607800000|2020-03-19 08:50:00|11531.2|11528.2|11552.5|11549|11558.1|11554.5|11530.6|11527.2|1291
1584608100000|2020-03-19 08:55:00|11552.3|11548.9|11540.6|11538.4|11553.2|11549.5|11534.5|11530.4|1255
1584608400000|2020-03-19 09:00:00|11540.4|11538.1|11539.4|11536.6|11551.7|11548.3|11535.4|11533|1262
1584608700000|2020-03-19 09:05:00|11538.6|11536.1|11557.3|11554.7|11557.3|11554.7|11538.2|11535.3|1163
1584609000000|2020-03-19 09:10:00|11557.1|11554.8|11578|11574.2|11580.5|11577.1|11552.3|11550.1|1188
1584609300000|2020-03-19 09:15:00|11577.6|11574|11577.8|11575.5|11586.9|11583.1|11569.7|11565.8|1127
1584609600000|2020-03-19 09:20:00|11577.3|11574.8|11562.1|11558.2|11577.3|11575.1|11546.7|11543.8|1223
1584609900000|2020-03-19 09:25:00|11562|11558.3|11546.1|11543.8|11568.1|11564.4|11546.1|11543.8|1217
1584610200000|2020-03-19 09:30:00|11545.4|11543|11564.7|11562.2|11571.5|11567.9|11538.9|11536.3|1264
1584610500000|2020-03-19 09:35:00|11564.8|11561.9|11574.8|11572.5|11575.4|11573|11555.2|11552.4|1278
1584610800000|2020-03-19 09:40:00|11575.6|11573.4|11581.6|11578.7|11585.6|11583.6|11573.2|11570.1|1229
1584611100000|2020-03-19 09:45:00|11580.6|11578.5|11568.7|11566|11589.6|11587.8|11568.3|11565.4|1201
1584611400000|2020-03-19 09:50:00|11568.5|11565.9|11552.1|11548.4|11577.9|11574.7|11548.7|11545.5|1195
1584611700000|2020-03-19 09:55:00|11551.7|11548.1|11532.3|11527.9|11552.9|11548.4|11525.4|11522.1|1200
1584612000000|2020-03-19 10:00:00|11532|11527.5|11540.4|11537.5|11541.4|11538.9|11513.1|11510|1255
1584612300000|2020-03-19 10:05:00|11540.2|11537.2|11539.6|11537.2|11544.7|11540.8|11527.3|11523.8|1220
1584612600000|2020-03-19 10:10:00|11539.7|11537.1|11530.4|11527.6|11543.6|11540.6|11527.5|11525|1154
1584612900000|2020-03-19 10:15:00|11529|11526.7|11519.9|11517.3|11531.7|11529.5|11517.7|11515.4|1120
1584613200000|2020-03-19 10:20:00|11521.1|11517.4|11500.2|11496.4|11531.6|11528|11490.4|11486.3|1258
1584613500000|2020-03-19 10:25:00|11500|11496.5|11505.2|11502.2|11516.3|11512.5|11499.2|11496.1|1175
1584613800000|2020-03-19 10:30:00|11504|11502.3|11519.7|11516.8|11525.1|11522.1|11504|11501|1277
1584614100000|2020-03-19 10:35:00|11520|11517.3|11527.1|11523.6|11536.3|11533.8|11518.4|11515.8|1176
1584614400000|2020-03-19 10:40:00|11526.9|11523.4|11534.4|11530.3|11535.4|11533.4|11519.6|11516.6|1160
1584614700000|2020-03-19 10:45:00|11534.2|11530.2|11525.1|11522.9|11537.1|11533.9|11520|11518.1|1063
1584615000000|2020-03-19 10:50:00|11525|11522.8|11517.2|11514|11525.2|11523|11506.9|11504.7|1150
1584615300000|2020-03-19 10:55:00|11517.3|11513.8|11515.2|11512.2|11519.4|11516.1|11507|11504.3|1207
1584615600000|2020-03-19 11:00:00|11515.1|11512.3|11567.6|11564.8|11569.1|11566|11514.5|11511.4|1327
1584615900000|2020-03-19 11:05:00|11567.5|11565.1|11561.7|11559.1|11570|11566.6|11554.4|11551.6|1265
1584616200000|2020-03-19 11:10:00|11561.8|11559|11553.2|11550.9|11564.4|11562.2|11550.4|11547.7|1240
1584616500000|2020-03-19 11:15:00|11553.1|11550.8|11561.4|11559.1|11564.8|11562.7|11552.8|11550|1239
1584616800000|2020-03-19 11:20:00|11561.2|11559.2|11553.9|11551.4|11567.3|11564.7|11551.6|11548.4|1267
1584617100000|2020-03-19 11:25:00|11554.1|11551.3|11546.3|11544.1|11556.2|11554.1|11540.8|11539|1274
1584617400000|2020-03-19 11:30:00|11546.2|11544.2|11534.6|11532.1|11546.3|11544.2|11530.5|11528.9|1323
1584617700000|2020-03-19 11:35:00|11535|11532.6|11558.9|11556.5|11567.9|11564.1|11534.1|11531.2|1352
1584618000000|2020-03-19 11:40:00|11559.3|11556.8|11552.2|11549.6|11562.8|11559.5|11552.1|11549.3|1281
1584618300000|2020-03-19 11:45:00|11552.3|11549.7|11551.4|11549.2|11558.6|11555.7|11548.5|11547.5|1273
1584618600000|2020-03-19 11:50:00|11551.1|11549|11547.2|11544.6|11557.4|11554.5|11542|11539.5|1290
1584618900000|2020-03-19 11:55:00|11547|11544.5|11541.5|11539.7|11550.1|11547.5|11540.6|11538.9|1175
1584619200000|2020-03-19 12:00:00|11540.7|11539.8|11561.2|11558.4|11562.2|11559.2|11531.7|11529.6|1361
1584619500000|2020-03-19 12:05:00|11561.4|11558.5|11578.9|11576.5|11589.2|11587.2|11561.4|11558.4|1366
1584619800000|2020-03-19 12:10:00|11579.3|11576.3|11567.8|11564.9|11583.2|11579.8|11560|11557.1|1358
1584620100000|2020-03-19 12:15:00|11567.7|11565|11561.5|11559.1|11573.3|11569.5|11558.4|11555.5|1327
1584620400000|2020-03-19 12:20:00|11561.8|11559.2|11585.4|11582.9|11585.7|11583.4|11559.9|11557.6|1285
1584620700000|2020-03-19 12:25:00|11585.5|11583.1|11580|11575.1|11603.7|11599.8|11579.6|11574.3|1277
1584621000000|2020-03-19 12:30:00|11580.7|11575.7|11585.9|11583.3|11591.1|11587.9|11578.5|11573.8|1313
1584621300000|2020-03-19 12:35:00|11586.9|11584.4|11601.4|11598|11605.4|11602.1|11567.2|11563.9|1360
1584621600000|2020-03-19 12:40:00|11600.3|11597.5|11589.6|11587.2|11602.3|11599.9|11587.7|11584.9|1348
1584621900000|2020-03-19 12:45:00|11589.9|11586.8|11592.8|11590.6|11597.7|11595.5|11577.9|11574.8|1272
1584622200000|2020-03-19 12:50:00|11592.7|11590.7|11649.1|11645.9|11682.1|11675.7|11589.2|11586.2|1358
1584622500000|2020-03-19 12:55:00|11649|11646.2|11626.3|11623.1|11666.7|11663.6|11619.2|11616.4|1375
1584622800000|2020-03-19 13:00:00|11626.2|11622.1|11632.8|11629.4|11650.8|11648.1|11618.4|11615.4|1349
1584623100000|2020-03-19 13:05:00|11632.3|11629|11597.7|11595.1|11633.7|11630.3|11593.5|11590.7|1340
1584623400000|2020-03-19 13:10:00|11597.8|11595.2|11614.7|11612.2|11618.8|11616.5|11591.7|11587.9|1321
1584623700000|2020-03-19 13:15:00|11615.1|11612.3|11600.5|11598.5|11615.1|11613.1|11586.3|11584.2|1290
1584624000000|2020-03-19 13:20:00|11600.1|11598.4|11629|11626.1|11632.4|11630.1|11598.4|11596.7|1254
1584624300000|2020-03-19 13:25:00|11629.5|11627.3|11618.9|11615.3|11639.9|11636.4|11615.8|11613.7|1223
1584624600000|2020-03-19 13:30:00|11617.5|11615.1|11607|11604.9|11635.9|11633|11606.1|11604.3|1286
1584624900000|2020-03-19 13:35:00|11607.2|11605.2|11610.1|11608|11620.9|11619.1|11601|11599.3|1240
1584625200000|2020-03-19 13:40:00|11609.4|11607.7|11614.6|11612.8|11625.6|11623.8|11609.2|11607.5|1293
1584625500000|2020-03-19 13:45:00|11614.7|11612.9|11617.5|11615.8|11622.1|11620.4|11609.4|11607.7|1266
1584625800000|2020-03-19 13:50:00|11617.8|11616.1|11620.6|11618.5|11631.2|11629.1|11610.8|11608.8|1340
1584626100000|2020-03-19 13:55:00|11620.2|11618.6|11621.6|11617.7|11640.4|11638.4|11612.1|11609.5|1240
1584626400000|2020-03-19 14:00:00|11619.2|11616.2|11623.1|11619.6|11630|11628|11614.3|11611.3|1169
1584626700000|2020-03-19 14:05:00|11622.1|11619.8|11640.3|11638.5|11641.7|11639.1|11618.3|11616.6|1279
1584627000000|2020-03-19 14:10:00|11640.1|11638.3|11657.4|11654.7|11659.1|11656.2|11638.5|11637|1291
1584627300000|2020-03-19 14:15:00|11657.1|11654.6|11657.6|11655.9|11660|11657|11639.4|11637.4|1309
1584627600000|2020-03-19 14:20:00|11657.9|11655.8|11663.9|11661.9|11666.6|11664.6|11654.1|11651.7|1223
1584627900000|2020-03-19 14:25:00|11664.2|11661.8|11666.9|11664.9|11668|11665.8|11658.9|11657.2|1107
1584628200000|2020-03-19 14:30:00|11666.8|11664.8|11683.7|11681.1|11684.1|11681.4|11636.1|11630.8|1320
1584628500000|2020-03-19 14:35:00|11683.8|11681|11661.1|11657.9|11692.1|11689.6|11660.1|11656.9|1258
1584628800000|2020-03-19 14:40:00|11660.6|11657.4|11662.9|11660.9|11665.7|11663|11652.6|11650.2|1134
1584629100000|2020-03-19 14:45:00|11662.7|11660.5|11664.5|11661.5|11673.7|11670.8|11657.5|11654.3|1250
1584629400000|2020-03-19 14:50:00|11664.4|11661.8|11701.1|11699.2|11707.1|11704.7|11662|11658.9|1229
1584629700000|2020-03-19 14:55:00|11701.4|11699.3|11714.4|11711.7|11719.1|11717.1|11699.5|11697.6|1282
1584630000000|2020-03-19 15:00:00|11714.3|11712|11720.6|11718.3|11731.1|11728.7|11708.6|11704.9|1171
1584630300000|2020-03-19 15:05:00|11720.1|11718.4|11722.8|11720.5|11736|11734.1|11710.9|11709.2|1211
1584630600000|2020-03-19 15:10:00|11722.7|11720.9|11722.6|11720.8|11733.6|11731|11719.2|11716.4|1233
1584630900000|2020-03-19 15:15:00|11722.9|11720.9|11733.4|11731.7|11745.9|11743.5|11720.6|11718.2|1279
1584631200000|2020-03-19 15:20:00|11733.3|11731.3|11748.6|11746.4|11758|11755.5|11729.8|11727.6|1217
1584631500000|2020-03-19 15:25:00|11750.2|11746.7|11780.1|11778.2|11787.9|11785.6|11745.2|11743.4|1266
1584631800000|2020-03-19 15:30:00|11781.2|11778.1|11781.5|11779.8|11795.9|11792.6|11769|11766.5|1341
1584632100000|2020-03-19 15:35:00|11781.9|11780.2|11762.8|11760.3|11783|11780.7|11756.5|11754.8|1273
1584632400000|2020-03-19 15:40:00|11761.9|11759.8|11763.7|11761.9|11774.8|11772.7|11755.5|11753.8|1300
1584632700000|2020-03-19 15:45:00|11764.1|11761.4|11771.1|11768.5|11777.4|11775.2|11751|11748.9|1243
1584633000000|2020-03-19 15:50:00|11770.2|11767.7|11767.7|11765.2|11787.4|11784.4|11751.2|11749.4|1333
1584633300000|2020-03-19 15:55:00|11768.2|11766|11662.4|11660.7|11768.5|11766.5|11656|11654.3|1381
1584633600000|2020-03-19 16:00:00|11661.7|11660|11681.9|11679.9|11684.8|11682.3|11644.9|11642.7|1379
1584633900000|2020-03-19 16:05:00|11682.1|11680|11672.8|11670.3|11697.1|11693.3|11665.6|11663|1353
1584634200000|2020-03-19 16:10:00|11673.1|11669.5|11669.7|11667.8|11675.9|11673.4|11658.4|11656.7|1302
1584634500000|2020-03-19 16:15:00|11669.8|11667.6|11659.6|11657.8|11674.1|11672.3|11658|11656.2|1154
1584634800000|2020-03-19 16:20:00|11659.8|11658.1|11659.1|11656.9|11666.3|11664.2|11655.6|11653.9|1070
1584635100000|2020-03-19 16:25:00|11659|11657.3|11654|11652.3|11674.5|11671.6|11653.9|11652.2|1298
1584635400000|2020-03-19 16:30:00|11653.6|11651.9|11654.8|11653|11667.2|11665.1|11647.3|11644.5|1335
1584635700000|2020-03-19 16:35:00|11655.2|11653.4|11652.6|11650.9|11665.5|11663.1|11646.4|11644.5|1258
1584636000000|2020-03-19 16:40:00|11652.7|11651|11655.4|11653.6|11669.6|11667.6|11649.9|11648.2|1242
1584636300000|2020-03-19 16:45:00|11655.2|11653.5|11651.5|11649.7|11657.5|11655.7|11650.1|11648.4|1009
1584636600000|2020-03-19 16:50:00|11651.4|11649.5|11640.4|11638|11651.4|11649.5|11639.6|11637.9|1172
1584636900000|2020-03-19 16:55:00|11640.2|11638.4|11625|11623|11641.2|11639.3|11623.2|11621|1253
1584637200000|2020-03-19 17:00:00|11624.7|11622.9|11626.2|11623.8|11628.8|11626.4|11607.4|11604.8|1306
1584637500000|2020-03-19 17:05:00|11626.3|11624.2|11630|11628.3|11640.4|11638.7|11621.1|11619.3|1223
1584637800000|2020-03-19 17:10:00|11630.2|11628.5|11630.7|11628.9|11634.6|11632.7|11619.8|11618.1|1088
1584638100000|2020-03-19 17:15:00|11630.9|11629.2|11665.4|11663.7|11665.4|11663.7|11619.3|11617.3|1247
1584638400000|2020-03-19 17:20:00|11665.5|11663.8|11667.4|11665.6|11675.5|11673.3|11656.4|11654|1209
1584638700000|2020-03-19 17:25:00|11667.5|11665.4|11648.4|11646.5|11668.8|11667.1|11639|11636.6|1162
1584639000000|2020-03-19 17:30:00|11648|11646.3|11635|11633.3|11648.8|11646.5|11626.9|11624.8|1004
1584639300000|2020-03-19 17:35:00|11635.1|11633.4|11620.5|11618.8|11636.2|11634.5|11618.6|11616.7|1214
1584639600000|2020-03-19 17:40:00|11620.4|11618.7|11620.5|11618.7|11621.2|11619.5|11615.2|11613.5|1185
1584639900000|2020-03-19 17:45:00|11620.2|11618.8|11615.8|11613.9|11620.9|11618.9|11610.7|11609|1018
1584640200000|2020-03-19 17:50:00|11616.2|11613.7|11592.7|11590.6|11622.1|11620.4|11589.1|11587.3|1178
1584640500000|2020-03-19 17:55:00|11594.7|11592|11556.5|11553.9|11595.2|11592.9|11521|11517.4|1298
1584640800000|2020-03-19 18:00:00|11556.3|11553.7|11558.2|11555.7|11563.5|11561.2|11536.5|11533.6|1212
1584641100000|2020-03-19 18:05:00|11558.3|11554.8|11563.2|11560.6|11570.3|11568.2|11551.2|11549.1|1233
1584641400000|2020-03-19 18:10:00|11563.5|11560.4|11550.9|11549.2|11575.2|11572.4|11550.9|11549.2|1259
1584641700000|2020-03-19 18:15:00|11551.5|11549.5|11587.7|11586|11588.9|11586.3|11550.1|11548.5|1247
1584642000000|2020-03-19 18:20:00|11586.2|11584.5|11563.4|11561.1|11586.6|11584.5|11562.8|11560|1194
1584642300000|2020-03-19 18:25:00|11562.8|11560.1|11555.5|11552.6|11567.7|11565.1|11551.2|11549|1234
1584642600000|2020-03-19 18:30:00|11554.9|11553|11540.2|11538.5|11558.5|11556.1|11534|11532|1101
1584642900000|2020-03-19 18:35:00|11540.3|11538.6|11550.3|11548.2|11552|11549.8|11536.7|11535|1026
1584643200000|2020-03-19 18:40:00|11550.5|11548.5|11558.8|11555.4|11572|11569.8|11549.6|11547.8|1194
1584643500000|2020-03-19 18:45:00|11558.9|11555.7|11550.6|11548|11567.6|11565.2|11546.2|11542.4|1195
1584643800000|2020-03-19 18:50:00|11550.2|11547.5|11524.4|11521.2|11552.1|11549.2|11495.1|11492.4|1299
1584644100000|2020-03-19 18:55:00|11524.9|11522.1|11533.2|11529.9|11541.8|11539|11516.8|11513.1|1278
1584644400000|2020-03-19 19:00:00|11533.4|11530.6|11524.5|11520.4|11534.3|11531.2|11514.4|11511.7|1252
1584644700000|2020-03-19 19:05:00|11524.4|11520.1|11530.4|11528.7|11530.4|11528.7|11518.9|11516|1194
1584645000000|2020-03-19 19:10:00|11531.9|11529.7|11549.4|11546.7|11549.7|11547|11526.9|11524.3|1207
1584645300000|2020-03-19 19:15:00|11549.5|11546.9|11529.7|11527.5|11556.8|11554.2|11529.7|11526.8|1092
1584645600000|2020-03-19 19:20:00|11530|11527.4|11514.3|11511.7|11536.7|11534|11509.4|11507.3|1152
1584645900000|2020-03-19 19:25:00|11514.4|11512|11527|11525.2|11535.8|11533|11510.3|11508.1|1092
1584646200000|2020-03-19 19:30:00|11526.8|11524.9|11518.1|11516.4|11535.9|11533|11514.7|11512.4|1145
1584646500000|2020-03-19 19:35:00|11517.5|11515.8|11515.2|11512.6|11522.2|11519.5|11507.3|11504.4|1097
1584646800000|2020-03-19 19:40:00|11515.1|11513.2|11525.2|11522.9|11533.7|11531|11513.2|11511.4|1100
1584647100000|2020-03-19 19:45:00|11525.3|11523.1|11529.6|11527.7|11544.3|11542|11524.8|11521.7|1058
1584647400000|2020-03-19 19:50:00|11529.5|11527.5|11532.9|11530.3|11542.7|11539.5|11521.5|11518.6|1174
1584647700000|2020-03-19 19:55:00|11533|11530.1|11539.2|11537.4|11550.8|11548.2|11524|11521.5|1220
1584648000000|2020-03-19 20:00:00|11539.3|11537.3|11524.3|11521.3|11547.5|11544|11524.2|11521.1|1075
1584648300000|2020-03-19 20:05:00|11524.2|11521.4|11527.7|11525.3|11531|11528|11517.9|11515.5|916
1584648600000|2020-03-19 20:10:00|11527.5|11525.8|11533.1|11529.5|11533.2|11531|11527.5|11524.7|770
1584648900000|2020-03-19 20:15:00|11532.5|11530.8|11525.3|11523.3|11534.8|11531.1|11523.9|11520.7|489
1584649200000|2020-03-19 20:20:00|11525|11523|11524.4|11521.3|11533.2|11530|11522.7|11519.9|568
1584649500000|2020-03-19 20:25:00|11524.7|11521.9|11518.9|11517.2|11528.3|11525.2|11517.5|11514.7|678
1584649800000|2020-03-19 20:30:00|11519|11517.1|11518.9|11517.1|11520.5|11518.1|11511.9|11508.8|747
1584650100000|2020-03-19 20:35:00|11519.3|11517.6|11526.5|11523.5|11529|11525.9|11516.5|11514.2|618
1584650400000|2020-03-19 20:40:00|11526.4|11523.6|11519.3|11517.5|11527.9|11525.2|11516.4|11513.8|543
1584650700000|2020-03-19 20:45:00|11520.9|11516.8|11517.1|11513.9|11523.1|11520.3|11513.6|11510.4|784
1584651000000|2020-03-19 20:50:00|11517.2|11513.8|11516.7|11514.8|11519.3|11516.7|11514.5|11511.8|594
1584651300000|2020-03-19 20:55:00|11517.5|11512.5|11490.4|11480.3|11517.5|11514.6|11478.9|11470.8|984
1584651600000|2020-03-19 21:00:00|11490.8|11481.5|11508.2|11484.9|11513.2|11489.3|11490.8|11480.9|116
1584651900000|2020-03-19 21:05:00|11512.6|11474.8|11521.8|11464|11588.6|11501.1|11504.8|11446.9|313
1584652200000|2020-03-19 21:10:00|11523|11463.7|11470.1|11455.3|11534|11474.6|11468.5|11450.4|495
1584652500000|2020-03-19 21:15:00|11470|11454.9|11495.5|11475.5|11498.3|11478.3|11444.8|11404.6|592
1584652800000|2020-03-19 21:20:00|11494.7|11474.7|11487.8|11477.1|11505.1|11485.1|11484.6|11468.4|482
1584653100000|2020-03-19 21:25:00|11487.6|11477.5|11484.9|11472.1|11488.4|11478.2|11482.5|11464.7|329
1584653400000|2020-03-19 21:30:00|11485.1|11472.3|11498.8|11478.8|11512.2|11492.2|11484.2|11470.9|467
1584653700000|2020-03-19 21:35:00|11498.9|11478.9|11494.9|11474.9|11500.2|11480.2|11490.8|11470.8|355
1584654000000|2020-03-19 21:40:00|11494.8|11474.8|11486.1|11466.1|11495|11475|11484|11464|441
1584654300000|2020-03-19 21:45:00|11486.6|11466.6|11489.6|11469.6|11492.1|11472.1|11483.8|11463.8|340
1584654600000|2020-03-19 21:50:00|11489.5|11469.5|11485.8|11465.8|11490.1|11470.1|11476.1|11460|398
1584654900000|2020-03-19 21:55:00|11486.4|11466.4|11472.3|11461.7|11488.2|11468.9|11471.9|11459.8|499
1584655200000|2020-03-19 22:00:00|11473.2|11460.1|11464.1|11444.1|11477.6|11461|11450.5|11438.4|948
1584655500000|2020-03-19 22:05:00|11464.3|11444.3|11453.9|11446.4|11464.3|11451.6|11450.2|11442.3|778
1584655800000|2020-03-19 22:10:00|11453.8|11446.5|11421.4|11414.7|11454.6|11448.3|11419.1|11412.2|800
1584656100000|2020-03-19 22:15:00|11421.5|11414.5|11433.3|11427.2|11433.8|11427.7|11415.1|11407.1|852
1584656400000|2020-03-19 22:20:00|11433.2|11427.1|11433.8|11428.8|11440.1|11434.6|11429|11425.5|803
1584656700000|2020-03-19 22:25:00|11433.9|11428.9|11434.2|11428.4|11437|11431.5|11429.4|11423.3|765
1584657000000|2020-03-19 22:30:00|11434.3|11428.2|11435.7|11428.8|11440.6|11435.1|11433.3|11426.6|732
1584657300000|2020-03-19 22:35:00|11435.5|11429.1|11457.4|11443.6|11458.8|11450|11433.9|11428.4|788
1584657600000|2020-03-19 22:40:00|11457.8|11443|11456.4|11440.1|11460.2|11448.4|11447.9|11433.3|1241
1584657900000|2020-03-19 22:45:00|11456.9|11439.8|11445.3|11440.2|11458.8|11447|11443.6|11438.7|1160
1584658200000|2020-03-19 22:50:00|11445.4|11440.3|11449.1|11443.6|11454.8|11449.6|11444.2|11439.7|1011
1584658500000|2020-03-19 22:55:00|11448.8|11443.8|11438.2|11432.6|11449.4|11443.9|11435.3|11428.7|927
1584658800000|2020-03-19 23:00:00|11438.9|11432.7|11448.5|11442.3|11449.5|11444.2|11438.9|11432.7|933
1584659100000|2020-03-19 23:05:00|11448.6|11442.1|11451.6|11445.5|11455.1|11450.1|11446.3|11440.3|851
1584659400000|2020-03-19 23:10:00|11451.5|11445.6|11451.2|11446.2|11456.1|11450.1|11446.6|11441.7|966
1584659700000|2020-03-19 23:15:00|11451.3|11445.7|11468.8|11463.7|11472.5|11467.4|11448.1|11442.9|1067
1584660000000|2020-03-19 23:20:00|11468.6|11463.8|11481.3|11476.5|11483.9|11480.1|11468.6|11463.1|1055
1584660300000|2020-03-19 23:25:00|11481.2|11476.7|11487.8|11483.4|11492.4|11487.7|11481.2|11476.7|1180
1584660600000|2020-03-19 23:30:00|11487.7|11483.5|11484.7|11479.7|11491.1|11486.8|11483.1|11478.5|867
1584660900000|2020-03-19 23:35:00|11484.6|11479.4|11486.5|11482.7|11487.6|11483.2|11478.5|11473.6|826
1584661200000|2020-03-19 23:40:00|11486.3|11482.6|11504.5|11501.9|11511.9|11504.2|11485.6|11480.5|997
1584661500000|2020-03-19 23:45:00|11504.4|11501.5|11500.2|11496.5|11509.9|11506.2|11498.3|11495.2|736
1584661800000|2020-03-19 23:50:00|11500.4|11496.6|11494.3|11488.4|11502|11498.6|11493.7|11488.2|752
1584662100000|2020-03-19 23:55:00|11493.8|11488.6|11493.5|11489.2|11498.8|11494.6|11483.6|11479.5|801
1584662400000|2020-03-20 00:00:00|11493.9|11488.8|11492.6|11488.4|11496.8|11492.6|11490.6|11486.8|821
1584662700000|2020-03-20 00:05:00|11492.8|11488.5|11486.8|11483.8|11493.9|11490.4|11479.3|11475.3|913
1584663000000|2020-03-20 00:10:00|11486.6|11483.6|11492.5|11489.3|11492.8|11489.3|11482.3|11478.8|763
1584663300000|2020-03-20 00:15:00|11492.3|11489.2|11493.8|11490.5|11494.4|11490.9|11489|11484.7|790
1584663600000|2020-03-20 00:20:00|11493.6|11490.6|11513.4|11510.1|11516.1|11512.4|11493.4|11489.7|913
1584663900000|2020-03-20 00:25:00|11513.9|11509.9|11542.1|11536.9|11552.1|11547.1|11511.3|11506.7|1141
1584664200000|2020-03-20 00:30:00|11541.9|11537.1|11540|11536|11546.3|11541.7|11536.8|11532.6|794
1584664500000|2020-03-20 00:35:00|11540.1|11535.9|11524.9|11520|11540.3|11536|11523.4|11518.7|749
1584664800000|2020-03-20 00:40:00|11524.8|11520.1|11527.1|11521.5|11530.9|11526.8|11524.2|11519.3|784
1584665100000|2020-03-20 00:45:00|11526.9|11521.6|11527.2|11523|11528|11524.2|11522.6|11518.6|600
1584665400000|2020-03-20 00:50:00|11527|11523.1|11533.3|11529.3|11533.8|11529.7|11526.9|11522.7|597
1584665700000|2020-03-20 00:55:00|11533.4|11529.1|11531.6|11528.4|11538.4|11533.9|11531.2|11528|668
1584666000000|2020-03-20 01:00:00|11531.9|11528.3|11550|11546.6|11550.6|11548|11531.7|11528.2|896
1584666300000|2020-03-20 01:05:00|11549.9|11546.7|11548.2|11545.1|11558.7|11555|11542.4|11538.1|944
1584666600000|2020-03-20 01:10:00|11548.3|11545|11554.6|11551.5|11555.4|11552.3|11542.7|11537.8|692
1584666900000|2020-03-20 01:15:00|11554.7|11551.8|11570.1|11565.8|11570.1|11565.8|11550.1|11544.9|831
1584667200000|2020-03-20 01:20:00|11570|11565.9|11573.6|11570|11575.1|11570.9|11561.3|11557.6|967
1584667500000|2020-03-20 01:25:00|11574|11570.1|11594.4|11588.6|11595.4|11591|11572.9|11569.6|1086
1584667800000|2020-03-20 01:30:00|11594.3|11588.8|11581.4|11577.7|11594.8|11588.8|11580.4|11576.3|905
1584668100000|2020-03-20 01:35:00|11581.9|11578.1|11589.3|11584.8|11590.5|11586|11579.6|11575.1|871
1584668400000|2020-03-20 01:40:00|11589.1|11585|11591.5|11586.1|11601.1|11596.6|11584.9|11580.6|889
1584668700000|2020-03-20 01:45:00|11591.6|11586|11616.7|11611.6|11617.3|11612.3|11591|11586|883
1584669000000|2020-03-20 01:50:00|11616.6|11611.8|11651.1|11646.3|11659.1|11653.1|11614.7|11610.3|1148
1584669300000|2020-03-20 01:55:00|11651.2|11646.7|11625.7|11620.6|11651.2|11647.1|11595.5|11580.2|1114
1584669600000|2020-03-20 02:00:00|11625.9|11619.9|11640.2|11632.2|11640.5|11633.8|11610.7|11603.5|897
1584669900000|2020-03-20 02:05:00|11640.5|11632|11635.6|11630.5|11646.9|11642.1|11628.4|11623|866
1584670200000|2020-03-20 02:10:00|11635.7|11630.6|11634|11629|11636.1|11630.9|11624.3|11619.3|889
1584670500000|2020-03-20 02:15:00|11633.7|11628.9|11622.9|11618.5|11634.7|11629.9|11619.4|11613.9|1020
1584670800000|2020-03-20 02:20:00|11623|11618.7|11626|11622|11627.1|11623|11616.6|11613.1|967
1584671100000|2020-03-20 02:25:00|11626.1|11621.9|11644.7|11640.5|11646|11640.7|11625.1|11620.2|789
1584671400000|2020-03-20 02:30:00|11644.6|11640.2|11661|11656.7|11662.9|11657.8|11643.1|11638.8|933
1584671700000|2020-03-20 02:35:00|11661.1|11656.6|11652.9|11649.4|11661.3|11656.7|11647.5|11643.5|824
1584672000000|2020-03-20 02:40:00|11653.2|11649.7|11653.8|11649.4|11659.3|11655.8|11651|11647.8|744
1584672300000|2020-03-20 02:45:00|11654.1|11650.2|11653.7|11648.8|11656.7|11652.4|11648.7|11645.6|771
1584672600000|2020-03-20 02:50:00|11653.6|11649|11661.5|11657.6|11661.8|11657.9|11653|11648.6|716
1584672900000|2020-03-20 02:55:00|11661.2|11657.4|11631.4|11626.9|11662.5|11658.3|11631.3|11625.8|1173
1584673200000|2020-03-20 03:00:00|11631.6|11626.5|11618.1|11613.9|11637.5|11633|11617.2|11612.8|910
1584673500000|2020-03-20 03:05:00|11618.6|11614|11610.7|11607.4|11625.7|11621.6|11610|11606.3|971
1584673800000|2020-03-20 03:10:00|11611.2|11606.8|11609.3|11604.7|11612.5|11608.6|11601.2|11597.9|1050
1584674100000|2020-03-20 03:15:00|11609.2|11604.5|11622|11617.8|11622.2|11618.6|11608.9|11604.3|772
1584674400000|2020-03-20 03:20:00|11621.9|11618|11625.8|11621.6|11628.6|11623.9|11619.5|11614.4|822
1584674700000|2020-03-20 03:25:00|11626.2|11621.2|11628.6|11623.9|11629.2|11625.1|11621.5|11616.7|819
1584675000000|2020-03-20 03:30:00|11628.5|11623.8|11640|11635.9|11643.5|11640|11628.2|11623.7|842
1584675300000|2020-03-20 03:35:00|11639.7|11636.1|11644|11639.6|11644.6|11640.2|11638.3|11634.7|774
1584675600000|2020-03-20 03:40:00|11644.1|11639.5|11641|11637.7|11644.2|11639.9|11636.7|11631.5|818
1584675900000|2020-03-20 03:45:00|11641.5|11637.8|11630|11625.4|11641.6|11637.9|11628.4|11623.8|820
1584676200000|2020-03-20 03:50:00|11629.4|11625.6|11625.9|11621.8|11630.1|11625.6|11618.4|11614.7|1048
1584676500000|2020-03-20 03:55:00|11625.6|11621.6|11628.2|11623.5|11629.5|11624.7|11616.3|11611.7|936
1584676800000|2020-03-20 04:00:00|11628|11623.3|11627.2|11622.5|11630.6|11626.7|11604.2|11601|980
1584677100000|2020-03-20 04:05:00|11626.9|11622.1|11631.3|11626.8|11637.4|11633|11622.7|11618.2|884
1584677400000|2020-03-20 04:10:00|11631.4|11627.1|11626.1|11619.3|11642.6|11637.8|11623.7|11618.9|897
1584677700000|2020-03-20 04:15:00|11624.8|11620|11619.9|11616.3|11627.6|11622.6|11611.2|11607.3|1002
1584678000000|2020-03-20 04:20:00|11620.1|11615.8|11623.3|11619|11624.7|11621.3|11618|11613.9|940
1584678300000|2020-03-20 04:25:00|11623.4|11618.9|11622.8|11618.8|11627.6|11623.4|11621.8|11617.3|999
1584678600000|2020-03-20 04:30:00|11623|11618.6|11630.5|11626.5|11631.9|11627.2|11616.1|11611.8|745
1584678900000|2020-03-20 04:35:00|11630.4|11626.6|11635.1|11631.1|11645.4|11641.6|11628.9|11625.1|871
1584679200000|2020-03-20 04:40:00|11634.9|11631|11648.9|11643.9|11650.7|11646.5|11634.4|11629.8|1019
1584679500000|2020-03-20 04:45:00|11648.6|11644.2|11654.8|11650.7|11656.8|11652.6|11644|11641.2|965
1584679800000|2020-03-20 04:50:00|11655.1|11650.3|11644.4|11639.1|11662.3|11658|11641.7|11636.3|1241
1584680100000|2020-03-20 04:55:00|11644.3|11639.2|11667|11663.8|11668.4|11664.1|11642.8|11638.3|862
1584680400000|2020-03-20 05:00:00|11666.7|11663.6|11673.3|11669.2|11677.4|11673.8|11666.7|11663.2|908
1584680700000|2020-03-20 05:05:00|11673.5|11669|11673.9|11669.8|11674.9|11670.5|11666.1|11663.2|796
1584681000000|2020-03-20 05:10:00|11673.8|11669.2|11662.4|11658.4|11675|11671.2|11660.6|11656.1|853
1584681300000|2020-03-20 05:15:00|11662.3|11658.5|11657.4|11653.2|11663.3|11658.5|11655.1|11650.2|982
1584681600000|2020-03-20 05:20:00|11657.5|11653.5|11652.5|11647.6|11657.8|11653.5|11650.7|11645.7|923
1584681900000|2020-03-20 05:25:00|11652.4|11647.2|11654.3|11649.2|11655.9|11651.4|11647.2|11643.1|731
1584682200000|2020-03-20 05:30:00|11654.4|11650|11664.9|11660.1|11665.7|11661|11654.4|11649.5|751
1584682500000|2020-03-20 05:35:00|11665|11660|11655.7|11650.6|11665.1|11660.5|11653.4|11648.3|810
1584682800000|2020-03-20 05:40:00|11655.8|11650.7|11663.7|11658.9|11664.6|11660.5|11652.8|11647.4|813
1584683100000|2020-03-20 05:45:00|11663.8|11659|11663.6|11659.1|11668.6|11664.8|11660.6|11655.9|809
1584683400000|2020-03-20 05:50:00|11663.7|11658.8|11661.6|11657.1|11665.1|11660.7|11658.9|11654.4|750
1584683700000|2020-03-20 05:55:00|11661.5|11655.9|11662|11657.2|11662.2|11657.3|11655.6|11651.2|989
1584684000000|2020-03-20 06:00:00|11661.4|11656.9|11646.9|11642.3|11661.4|11657.2|11644.5|11638.9|987
1584684300000|2020-03-20 06:05:00|11646.7|11642.4|11655.5|11650.8|11656.1|11651.7|11646.7|11641.9|877
1584684600000|2020-03-20 06:10:00|11655.6|11650.9|11655.6|11652.1|11656.6|11652.2|11644.8|11640.9|868
1584684900000|2020-03-20 06:15:00|11655.7|11652.2|11659.8|11654.9|11661.3|11658.1|11651.3|11647.3|900
1584685200000|2020-03-20 06:20:00|11659.9|11655|11658.4|11654.7|11669.3|11665.2|11658.2|11654.2|937
1584685500000|2020-03-20 06:25:00|11658.3|11654.9|11682.5|11678.7|11691.1|11687.8|11657.6|11653.9|991
1584685800000|2020-03-20 06:30:00|11682.7|11678.6|11688.9|11684.8|11689.8|11685.4|11670.9|11665.3|976
1584686100000|2020-03-20 06:35:00|11688.7|11684.6|11746.1|11740.5|11747.3|11740.5|11685.8|11681.5|1044
1584686400000|2020-03-20 06:40:00|11747.9|11742.4|11743.2|11737.1|11779.8|11771.3|11732.1|11727.3|1309
1584686700000|2020-03-20 06:45:00|11742.4|11736.7|11736.1|11732.8|11744.9|11738.7|11723|11717.6|1148
1584687000000|2020-03-20 06:50:00|11737|11732.9|11738.9|11733.7|11765.3|11759|11735.6|11730.9|1123
1584687300000|2020-03-20 06:55:00|11738.8|11733.5|11714|11709.4|11738.8|11734.6|11701|11696.6|1226
1584687600000|2020-03-20 07:00:00|11713.9|11709.1|11696|11691|11714|11709.7|11684.2|11680|1378
1584687900000|2020-03-20 07:05:00|11696.1|11691.2|11703.9|11699|11707.8|11703|11679.2|11675.1|1313
1584688200000|2020-03-20 07:10:00|11704.3|11698.2|11711|11706.6|11733.1|11729.2|11694.5|11689.2|1279
1584688500000|2020-03-20 07:15:00|11710.9|11706.7|11725.6|11721.1|11727.1|11722.6|11708.6|11703.8|1299
1584688800000|2020-03-20 07:20:00|11725.8|11721.3|11741.3|11737.6|11745|11739.3|11725.6|11721.1|1304
1584689100000|2020-03-20 07:25:00|11741.5|11737.5|11786|11780.3|11800.6|11793.7|11741.2|11737.4|1373
1584689400000|2020-03-20 07:30:00|11786.2|11780.6|11779.7|11774.8|11786.3|11780.7|11757.5|11752|1305
1584689700000|2020-03-20 07:35:00|11779.5|11775.1|11786.9|11783.2|11786.9|11783.2|11761.3|11757.2|1277
1584690000000|2020-03-20 07:40:00|11787.3|11783.8|11837.2|11832.2|11837.6|11833.1|11780.1|11775.7|1229
1584690300000|2020-03-20 07:45:00|11836.6|11832.5|11829.8|11823.2|11870.6|11863.8|11823.6|11818.2|1380
1584690600000|2020-03-20 07:50:00|11829.7|11824.5|11845.2|11840.3|11849.5|11845.2|11820.5|11816.9|1340
1584690900000|2020-03-20 07:55:00|11845|11840.1|11815.9|11811.5|11864.7|11859.2|11806.3|11802.7|1363
1584691200000|2020-03-20 08:00:00|11815.8|11811.6|11819.9|11815.9|11837.6|11830.5|11801.1|11796.5|1385
1584691500000|2020-03-20 08:05:00|11819.8|11815.6|11820.9|11816.9|11827.6|11823.2|11808.2|11803.2|1375
1584691800000|2020-03-20 08:10:00|11821|11817.1|11813|11809.6|11821|11817.3|11805.8|11801.6|1306
1584692100000|2020-03-20 08:15:00|11813.1|11809.4|11851.3|11848.1|11851.5|11848.2|11812.1|11809|1337
1584692400000|2020-03-20 08:20:00|11851.5|11848|11861.4|11856.8|11862|11858.2|11838.3|11834.1|1298
1584692700000|2020-03-20 08:25:00|11861.5|11857.1|11854|11849.6|11878.2|11872.8|11852.8|11848.5|1333
1584693000000|2020-03-20 08:30:00|11854.3|11849.2|11847.2|11843.5|11878.8|11875.4|11846.6|11841.7|1314
1584693300000|2020-03-20 08:35:00|11847.1|11844|11845.7|11843.1|11855.5|11851.8|11840.7|11837.3|1291
1584693600000|2020-03-20 08:40:00|11845.9|11843.7|11869.9|11865.1|11871|11866.6|11835.6|11831.9|1222
1584693900000|2020-03-20 08:45:00|11869.4|11863.6|11874.9|11872.7|11878.4|11875|11859.9|11856.3|1222
1584694200000|2020-03-20 08:50:00|11874.8|11872.6|11872|11867.9|11880.3|11877.7|11868.1|11864.5|1172
1584694500000|2020-03-20 08:55:00|11871.7|11868|11869.6|11866.5|11872.2|11868.9|11857.7|11854.5|1261
1584694800000|2020-03-20 09:00:00|11869.9|11867|11869.6|11866.9|11870.4|11867.4|11856.2|11853.4|1307
1584695100000|2020-03-20 09:05:00|11869.9|11866.5|11873.4|11870.8|11875.8|11873.5|11866.1|11862.6|1234
1584695400000|2020-03-20 09:10:00|11873.2|11870.7|11867.2|11863.6|11876.3|11873.5|11858.4|11854.9|1163
1584695700000|2020-03-20 09:15:00|11866.9|11863.5|11821.1|11818.7|11869.1|11865.1|11813|11809.5|1243
1584696000000|2020-03-20 09:20:00|11821.4|11818.8|11798|11794.2|11828|11825.1|11797.7|11793.9|1204
1584696300000|2020-03-20 09:25:00|11797.9|11794.1|11786.1|11781.4|11798.2|11794.2|11766.7|11761.8|1209
1584696600000|2020-03-20 09:30:00|11786.2|11781.3|11797.1|11791.7|11807.2|11802.5|11784|11779.3|1085
1584696900000|2020-03-20 09:35:00|11797.9|11792.1|11811.4|11806.9|11811.9|11806.9|11788.9|11783.6|1270
1584697200000|2020-03-20 09:40:00|11811.1|11806.6|11750.9|11744|11818.3|11814.3|11736.5|11732.5|1280
1584697500000|2020-03-20 09:45:00|11750.4|11743.8|11754.9|11749.3|11776|11771.8|11749|11743.8|1300
1584697800000|2020-03-20 09:50:00|11754.8|11749.2|11757.3|11752.3|11760.6|11754.7|11745.3|11740.9|1224
1584698100000|2020-03-20 09:55:00|11757.4|11752.5|11759.8|11755.9|11765.3|11761.4|11746|11742.6|1231
1584698400000|2020-03-20 10:00:00|11759.7|11756.1|11761.7|11757.7|11767.4|11763.5|11743.4|11738.5|1159
1584698700000|2020-03-20 10:05:00|11761.8|11758|11779.3|11775.4|11780.8|11776.9|11758.4|11754.4|1195
1584699000000|2020-03-20 10:10:00|11779.6|11775.8|11774.1|11768.2|11792.1|11787|11760.9|11756.4|1304
1584699300000|2020-03-20 10:15:00|11773.9|11768.4|11753.7|11748.9|11780.7|11775.9|11753.7|11748.6|1267
1584699600000|2020-03-20 10:20:00|11754|11749.1|11756.1|11752.1|11764.2|11758.9|11744.3|11739.5|1198
1584699900000|2020-03-20 10:25:00|11756.3|11751.9|11797.6|11795.2|11798.6|11795.3|11756|11751.5|1223
1584700200000|2020-03-20 10:30:00|11797.7|11795.1|11798|11795.7|11801.3|11798.6|11786.8|11783.9|1120
1584700500000|2020-03-20 10:35:00|11797.8|11795.5|11776.8|11773.8|11802|11799.4|11770.1|11764.2|1099
1584700800000|2020-03-20 10:40:00|11776.9|11773.7|11784.3|11780.9|11788.9|11785.5|11763.1|11759.6|1091
1584701100000|2020-03-20 10:45:00|11784.2|11781.1|11785|11782|11793.6|11790.3|11781.1|11779|990
1584701400000|2020-03-20 10:50:00|11784.5|11781.6|11784.2|11781.9|11792.7|11790.5|11775.9|11772.2|1123
1584701700000|2020-03-20 10:55:00|11784.3|11781.7|11793.8|11791.1|11797|11794.6|11775|11772.2|1114
1584702000000|2020-03-20 11:00:00|11793.6|11790.8|11774.6|11771.5|11794.3|11791.5|11768.6|11765.8|1052
1584702300000|2020-03-20 11:05:00|11774.7|11771.6|11791.2|11788.5|11797.9|11794.7|11774|11771.3|1012
1584702600000|2020-03-20 11:10:00|11791.3|11788.6|11752.5|11749.7|11791.8|11788.9|11750.2|11747.9|1076
1584702900000|2020-03-20 11:15:00|11753|11749.4|11738.8|11735.8|11757.2|11753.8|11729.3|11727.4|1104
1584703200000|2020-03-20 11:20:00|11738.6|11736.4|11749.3|11747.6|11752.2|11748.9|11736.4|11733.4|1207
1584703500000|2020-03-20 11:25:00|11749.2|11747.2|11744.5|11742|11756.3|11753|11736.1|11733.1|1223
1584703800000|2020-03-20 11:30:00|11745|11741.8|11734.3|11730.6|11745|11741.9|11714.6|11712.4|1173
1584704100000|2020-03-20 11:35:00|11733.9|11730.9|11738.3|11735.1|11742.3|11738.8|11718.4|11715.3|1109
1584704400000|2020-03-20 11:40:00|11738.4|11735|11744.2|11741.2|11747.1|11745|11735|11732|1030
1584704700000|2020-03-20 11:45:00|11744.3|11742|11750.8|11747.7|11760.9|11758|11744.1|11740.7|1032
1584705000000|2020-03-20 11:50:00|11750.3|11747.6|11751.4|11748|11759.1|11755.6|11735.1|11731.6|1060
1584705300000|2020-03-20 11:55:00|11751.5|11747.5|11751.2|11747.3|11764.6|11762.1|11743.2|11740.6|1140
1584705600000|2020-03-20 12:00:00|11750.1|11747.9|11769.1|11766.3|11775.3|11772.2|11743.9|11741.3|1319
1584705900000|2020-03-20 12:05:00|11768.9|11766.5|11795.4|11792.7|11800.8|11799.1|11766.4|11764.2|1281
1584706200000|2020-03-20 12:10:00|11794.9|11792.5|11783.2|11780.6|11795|11792.6|11779.3|11776.7|1087
1584706500000|2020-03-20 12:15:00|11783|11780.4|11768|11765.3|11784.3|11782.3|11768|11765.3|1121
1584706800000|2020-03-20 12:20:00|11768.6|11766.2|11766.3|11764.5|11773.1|11770.1|11756.5|11753.8|1145
1584707100000|2020-03-20 12:25:00|11766.8|11764.6|11779.4|11776.7|11789.4|11786.8|11766.8|11763.6|1097
1584707400000|2020-03-20 12:30:00|11779.2|11775.9|11779.4|11777.1|11796.1|11793|11778.3|11775.9|1168
1584707700000|2020-03-20 12:35:00|11779.5|11778|11797.3|11794.7|11797.7|11795.4|11778.6|11776.1|1217
1584708000000|2020-03-20 12:40:00|11797.5|11794.9|11798.6|11796.8|11810.3|11808.6|11792.2|11790.3|1286
1584708300000|2020-03-20 12:45:00|11798.7|11796.5|11798.9|11795.8|11814.5|11812.3|11798.3|11795.6|1190
1584708600000|2020-03-20 12:50:00|11798.7|11796.1|11788.2|11786.5|11800|11797.9|11786.6|11784.9|1110
1584708900000|2020-03-20 12:55:00|11788.1|11786.3|11780.6|11778.7|11790.7|11787.9|11775.5|11773.8|1192
1584709200000|2020-03-20 13:00:00|11780.5|11778.6|11788.6|11786.1|11797.7|11795.7|11775.5|11773|1190
1584709500000|2020-03-20 13:05:00|11788.4|11786.2|11765.7|11763.9|11789.5|11786.2|11765.1|11763.4|1219
1584709800000|2020-03-20 13:10:00|11765.6|11763.6|11763.2|11761.5|11770.2|11767.6|11752.7|11749.6|1227
1584710100000|2020-03-20 13:15:00|11763.3|11761.6|11754.2|11752.5|11765.9|11763.9|11751.7|11749.3|1200
1584710400000|2020-03-20 13:20:00|11754.4|11752.4|11765.5|11763.7|11769.4|11767.7|11753|11751.3|1013
1584710700000|2020-03-20 13:25:00|11765.6|11763.9|11786.7|11784.3|11787.7|11785.5|11760.3|11757.9|1215
1584711000000|2020-03-20 13:30:00|11786|11782.2|11790.9|11788.6|11793.6|11791.9|11781.1|11779.4|1275
1584711300000|2020-03-20 13:35:00|11791.4|11789.6|11802.2|11800.5|11805|11803|11787.1|11785.3|1271
1584711600000|2020-03-20 13:40:00|11801.5|11799.8|11768|11766.2|11801.5|11799.8|11767.1|11765|1201
1584711900000|2020-03-20 13:45:00|11767.6|11765.9|11761.3|11759.6|11770.4|11768.5|11755.1|11753.4|1209
1584712200000|2020-03-20 13:50:00|11761.1|11759.4|11767.9|11766|11770.6|11767.5|11749.2|11747.2|1323
1584712500000|2020-03-20 13:55:00|11768.2|11765.7|11766|11762.9|11781.1|11778.8|11759.3|11756.6|1216
1584712800000|2020-03-20 14:00:00|11766.1|11762.4|11798.9|11796.7|11800.7|11798.5|11766.1|11762.4|1324
1584713100000|2020-03-20 14:05:00|11799.1|11796.6|11828.4|11826.5|11828.8|11826.7|11792.7|11790.1|1263
1584713400000|2020-03-20 14:10:00|11829.8|11826.7|11825|11823.1|11848.2|11845.5|11807.5|11804.7|1332
1584713700000|2020-03-20 14:15:00|11825.1|11823.2|11857.9|11855.1|11860.6|11858.1|11824.2|11821.9|1353
1584714000000|2020-03-20 14:20:00|11858.1|11855.3|11879.2|11876.6|11890.9|11889|11851.7|11848.2|1358
1584714300000|2020-03-20 14:25:00|11879.5|11876.7|11889.5|11887|11895|11892.8|11874.3|11872.2|1349
1584714600000|2020-03-20 14:30:00|11889.4|11886.8|11918.4|11916.2|11936.7|11933.4|11889.4|11886.8|1349
1584714900000|2020-03-20 14:35:00|11918.3|11916.3|11888.7|11885.9|11920.3|11917.3|11888.1|11885.6|1271
1584715200000|2020-03-20 14:40:00|11888.6|11886.7|11875.6|11873.2|11896.7|11893.7|11869.2|11866.7|1296
1584715500000|2020-03-20 14:45:00|11875.5|11873.5|11865.3|11861.9|11877.6|11874.8|11860|11856.1|1332
1584715800000|2020-03-20 14:50:00|11865.7|11862.6|11873.5|11871.1|11884.6|11881.2|11863.1|11860.8|1319
1584716100000|2020-03-20 14:55:00|11871.7|11868.9|11877|11874.8|11890.4|11887.7|11863.7|11861.1|1331
1584716400000|2020-03-20 15:00:00|11877.2|11873.6|11880.5|11877.3|11894.7|11892.1|11875.6|11873.6|1241
1584716700000|2020-03-20 15:05:00|11880|11877.5|11875.7|11873.3|11890.4|11886.6|11868.1|11865.8|1237
1584717000000|2020-03-20 15:10:00|11875.6|11873.1|11868.3|11866.2|11888.4|11886.1|11868|11866|1281
1584717300000|2020-03-20 15:15:00|11868.2|11866.4|11875.6|11872.7|11877.3|11875.3|11865.2|11862.5|1228
1584717600000|2020-03-20 15:20:00|11875.2|11873.5|11838.4|11836.3|11877.3|11875|11833.9|11830.5|1295
1584717900000|2020-03-20 15:25:00|11838.5|11836.4|11797.8|11795.7|11838.5|11836.4|11794.3|11792.2|1342
1584718200000|2020-03-20 15:30:00|11798.5|11795.9|11806.2|11804.2|11816|11813.9|11784.2|11781.5|1305
1584718500000|2020-03-20 15:35:00|11807.2|11804.1|11801.2|11798|11808.9|11805.7|11785.5|11782.5|1312
1584718800000|2020-03-20 15:40:00|11800.9|11797.9|11801.6|11799.9|11804.7|11802.6|11794.7|11792.4|1223
1584719100000|2020-03-20 15:45:00|11801.7|11800|11755.6|11752.6|11801.8|11800.1|11750.8|11749.1|1351
1584719400000|2020-03-20 15:50:00|11755.8|11753.2|11723.2|11720.1|11760.3|11758.3|11718.1|11715.6|1384
1584719700000|2020-03-20 15:55:00|11722.9|11719.9|11742.3|11740.6|11792.8|11789.3|11722.3|11719.9|1397
1584720000000|2020-03-20 16:00:00|11742.7|11740.1|11742.3|11740.2|11757.1|11753.7|11732.3|11730.6|1337
1584720300000|2020-03-20 16:05:00|11742.1|11740.1|11736.5|11734.8|11746.3|11744.4|11734.7|11732|1275
1584720600000|2020-03-20 16:10:00|11737.1|11735.4|11729|11727|11752.9|11750.9|11718.9|11716.5|1316
1584720900000|2020-03-20 16:15:00|11729.1|11727.5|11748.6|11745.8|11749.8|11746.9|11722.4|11720.6|1271
1584721200000|2020-03-20 16:20:00|11748.4|11746.1|11743.4|11740.5|11751.2|11749.5|11736.1|11733.7|1299
1584721500000|2020-03-20 16:25:00|11743.5|11740.2|11731|11729.2|11747.2|11745|11727.8|11725.3|1250
1584721800000|2020-03-20 16:30:00|11730.8|11728.9|11710.4|11708|11734.6|11732.9|11708.5|11706.5|1359
1584722100000|2020-03-20 16:35:00|11709.9|11708.1|11716.8|11714.8|11721.5|11719.5|11706|11704|1250
1584722400000|2020-03-20 16:40:00|11716.5|11714.6|11728.6|11726.3|11728.9|11726.9|11714.5|11712.8|1175
1584722700000|2020-03-20 16:45:00|11728.7|11726.4|11741.8|11739.8|11743.3|11741.6|11715.6|11713.5|1223
1584723000000|2020-03-20 16:50:00|11741.3|11739.6|11712|11711.1|11741.6|11739.9|11710.9|11709.4|1225
1584723300000|2020-03-20 16:55:00|11712.2|11710.5|11714.9|11712.7|11718.7|11717|11703.3|11701.4|1181
1584723600000|2020-03-20 17:00:00|11714.7|11713|11716.4|11714.5|11720.4|11718.7|11706.6|11703.9|1122
1584723900000|2020-03-20 17:05:00|11716.6|11714.7|11710|11708.3|11717.7|11715.4|11697.8|11695.9|1164
1584724200000|2020-03-20 17:10:00|11710.6|11708.8|11728.3|11724.6|11734.2|11732.3|11708.8|11706.4|1113
1584724500000|2020-03-20 17:15:00|11726.6|11724|11735.7|11733.3|11747.1|11744.4|11726.4|11723.2|1260
1584724800000|2020-03-20 17:20:00|11735.8|11733.5|11726.1|11723.7|11740.9|11737.7|11724.7|11721.5|1276
1584725100000|2020-03-20 17:25:00|11725.9|11722.8|11721.5|11719.8|11726.8|11724.5|11715.5|11712.7|1273
1584725400000|2020-03-20 17:30:00|11720.9|11719.2|11720.1|11717.9|11732.6|11730.1|11718.3|11716.3|1262
1584725700000|2020-03-20 17:35:00|11719|11717|11678.1|11676|11720.6|11718.6|11678.1|11675.6|1303
1584726000000|2020-03-20 17:40:00|11677.8|11675.6|11638.5|11635.7|11678.2|11675.6|11633.2|11630.1|1317
1584726300000|2020-03-20 17:45:00|11638.3|11636.1|11684.8|11680.1|11684.8|11680.1|11635.2|11632.2|1314
1584726600000|2020-03-20 17:50:00|11686.6|11681.2|11642.5|11638.6|11687.2|11683.4|11640.2|11634.8|1284
1584726900000|2020-03-20 17:55:00|11642|11638.8|11628.1|11625.6|11645.7|11642|11617.5|11614.4|1213
1584727200000|2020-03-20 18:00:00|11628.6|11625.9|11628.5|11625.6|11633.8|11630.9|11614.9|11612.1|1160
1584727500000|2020-03-20 18:05:00|11628.6|11625.9|11614.4|11611.1|11629.8|11627.2|11598.6|11595|1202
1584727800000|2020-03-20 18:10:00|11614.5|11611.5|11629.2|11625.6|11636.4|11633.5|11613.4|11609.7|1114
1584728100000|2020-03-20 18:15:00|11629.5|11626.6|11620|11616.5|11630.5|11627.4|11613|11610.3|1146
1584728400000|2020-03-20 18:20:00|11620.1|11615.7|11613.9|11610.5|11628.2|11625.4|11601.7|11598.4|1252
1584728700000|2020-03-20 18:25:00|11614.1|11611.5|11589.9|11588.2|11618.3|11616.5|11588.6|11585.1|1213
1584729000000|2020-03-20 18:30:00|11589.7|11587.5|11583.5|11579.7|11606.3|11603.1|11559.7|11555.8|1261
1584729300000|2020-03-20 18:35:00|11584|11580.1|11598.5|11595.9|11614.2|11611|11582.4|11578.7|1287
1584729600000|2020-03-20 18:40:00|11598.4|11596.3|11599.3|11595.8|11600.3|11597.1|11581.5|11579.1|1262
1584729900000|2020-03-20 18:45:00|11599.2|11595.9|11580.2|11578.5|11604.1|11600.3|11580.2|11577.9|1235
1584730200000|2020-03-20 18:50:00|11580.4|11577.5|11584|11581|11593.6|11590.4|11580.2|11576.9|1051
1584730500000|2020-03-20 18:55:00|11583.8|11582.1|11572.1|11570.4|11586|11583.1|11563.8|11560.8|1222
1584730800000|2020-03-20 19:00:00|11572.4|11569.9|11566.4|11562.8|11580|11577.2|11565.7|11560.7|1253
1584731100000|2020-03-20 19:05:00|11566.1|11562.9|11563.8|11560.2|11567.8|11565.5|11556.3|11554.3|1160
1584731400000|2020-03-20 19:10:00|11562.9|11560.4|11569.3|11566.5|11575|11571.9|11562.7|11559.1|1107
1584731700000|2020-03-20 19:15:00|11569.5|11566.6|11586.2|11582.9|11600.1|11597|11568.1|11564.5|1241
1584732000000|2020-03-20 19:20:00|11586.5|11582.8|11570.2|11566.4|11586.5|11582.8|11568.2|11564.2|1165
1584732300000|2020-03-20 19:25:00|11570.3|11566.1|11585.3|11582.2|11589.1|11585.2|11569.2|11563.9|1246
1584732600000|2020-03-20 19:30:00|11585.7|11582.3|11598.3|11593.4|11603.2|11599.2|11570.8|11569|1245
1584732900000|2020-03-20 19:35:00|11598.2|11594|11601.2|11597.6|11604.9|11601.1|11576.2|11570.1|1246
1584733200000|2020-03-20 19:40:00|11601.3|11597.5|11586.7|11582.2|11605|11601.7|11583.6|11578.5|1207
1584733500000|2020-03-20 19:45:00|11587.1|11581.7|11579.4|11575.4|11591.6|11587.2|11570|11565.4|1177
1584733800000|2020-03-20 19:50:00|11579.2|11575.5|11580.4|11575.7|11585.6|11582.2|11569.6|11564.6|1275
1584734100000|2020-03-20 19:55:00|11580.5|11575.8|11587.3|11584.9|11597.9|11594.2|11577.2|11572.8|1289
1584734400000|2020-03-20 20:00:00|11587.7|11584.7|11585.9|11581.2|11606.2|11600.9|11583.7|11576.9|999
1584734700000|2020-03-20 20:05:00|11585.7|11581.1|11564.5|11560.3|11592.8|11589|11561.1|11553.3|1010
1584735000000|2020-03-20 20:10:00|11564.2|11559.8|11563.9|11560.9|11573.7|11569.5|11561|11554.9|996
1584735300000|2020-03-20 20:15:00|11567.1|11562.3|11569.3|11564.6|11574.4|11569.6|11561.7|11557|848
1584735600000|2020-03-20 20:20:00|11569|11564.9|11571.2|11564.9|11575.8|11571.1|11568.2|11563|654
1584735900000|2020-03-20 20:25:00|11568.8|11566.5|11577.5|11571.9|11581.6|11578|11561.7|11555.8|850
1584736200000|2020-03-20 20:30:00|11577.9|11573.7|11595.6|11592.4|11598.3|11593.4|11576.6|11571.1|589
1584736500000|2020-03-20 20:35:00|11595.8|11592.6|11635.8|11628.7|11639.4|11635.3|11588.9|11583.6|769
1584736800000|2020-03-20 20:40:00|11634.2|11627.8|11647.2|11642.9|11656.3|11651.5|11632.4|11624.4|862
1584737100000|2020-03-20 20:45:00|11646.9|11643.1|11652.5|11644.3|11659.2|11650.6|11644.5|11638.4|571
1584737400000|2020-03-20 20:50:00|11652.3|11643.8|11609.8|11598.2|11653.7|11644.2|11598.6|11589.5|912
1584737700000|2020-03-20 20:55:00|11608.6|11602.9|11659.6|11639.6|11684.9|11665.9|11607.9|11599.3|602
1584910800000|2020-03-22 21:00:00|11681.5|11667.5|11681.5|11667.5|11682.5|11667.8|11679.8|11665.9|19
1584911100000|2020-03-22 21:05:00|11681.1|11669.4|11671.6|11661.2|11686.9|11669.4|11658.4|11628.4|89
1584911400000|2020-03-22 21:10:00|11671.9|11660.2|11672.6|11657.4|11673.8|11662.5|11671.4|11657.3|72
1584911700000|2020-03-22 21:15:00|11671.7|11660.7|11685.3|11669.5|11687.7|11672.9|11670.8|11655.8|222
1584912000000|2020-03-22 21:20:00|11685.2|11669.6|11683.3|11672.9|11687.1|11674.5|11682.5|11667.1|125
1584912300000|2020-03-22 21:25:00|11684.3|11671.6|11687.5|11666.9|11706.1|11676.1|11680.9|11666.9|88
1584912600000|2020-03-22 21:30:00|11681.5|11672.7|11680.8|11672.3|11687.9|11673.8|11680.4|11666.6|98
1584912900000|2020-03-22 21:35:00|11681.4|11672.9|11679.8|11669.5|11687.6|11673.7|11679.2|11667.3|160
1584913200000|2020-03-22 21:40:00|11680.2|11669.8|11683.1|11667.2|11683.5|11672.4|11679.4|11666.9|166
1584913500000|2020-03-22 21:45:00|11680.8|11667|11681.8|11669.1|11682.9|11672.3|11679.9|11666.8|149
1584913800000|2020-03-22 21:50:00|11682.6|11667.4|11686.4|11675|11687.7|11677|11679.8|11667.4|170
1584914100000|2020-03-22 21:55:00|11685.9|11675.6|11686.7|11674.4|11688.1|11676.2|11684.7|11671.6|153
1584914400000|2020-03-22 22:00:00|11686.5|11673.8|11682.4|11656.4|11686.7|11675.9|11660.4|11630.4|429
1584914700000|2020-03-22 22:05:00|11681.5|11657.3|11633.6|11614.7|11681.6|11657.6|11631|11609|450
1584915000000|2020-03-22 22:10:00|11633.8|11614|11615.8|11602.1|11649.1|11622.1|11608.2|11595.1|692
1584915300000|2020-03-22 22:15:00|11617.5|11604.8|11595.6|11573.2|11631.6|11606.2|11589.4|11561.7|648
1584915600000|2020-03-22 22:20:00|11598.8|11571.3|11574.2|11563|11601.5|11576.2|11572.6|11561.3|651
1584915900000|2020-03-22 22:25:00|11574.1|11562|11573.2|11559|11577.7|11565|11565.5|11551.3|488
1584916200000|2020-03-22 22:30:00|11573.6|11558.5|11588.6|11575.9|11595|11579.7|11567.6|11556.5|791
1584916500000|2020-03-22 22:35:00|11588.7|11575.7|11598.6|11585.8|11600.3|11588.7|11570.7|11559.8|950
1584916800000|2020-03-22 22:40:00|11599.3|11587.5|11587.4|11572.5|11605.9|11589.3|11583.8|11568.6|919
1584917100000|2020-03-22 22:45:00|11586.5|11573.3|11587.8|11571.8|11592|11579.4|11577.4|11563.1|788
1584917400000|2020-03-22 22:50:00|11587.6|11570.7|11565.2|11554.5|11594.2|11578.1|11564.6|11553.2|923
1584917700000|2020-03-22 22:55:00|11565.1|11554.2|11551|11541.2|11570.8|11557.8|11547.7|11538.5|955
1584918000000|2020-03-22 23:00:00|11550.2|11541.8|11566|11556.9|11569.8|11560.7|11547.7|11540.9|1088
1584918300000|2020-03-22 23:05:00|11565.1|11556.8|11562.2|11553.9|11565.9|11557.5|11548.6|11539.6|1166
1584918600000|2020-03-22 23:10:00|11561|11553.8|11541.3|11534.4|11563|11555.9|11539.8|11532.7|1179
1584918900000|2020-03-22 23:15:00|11541.6|11534.5|11542.2|11532.5|11561.3|11551.7|11535.3|11529.6|980
1584919200000|2020-03-22 23:20:00|11541.9|11533.1|11554.3|11547|11556.5|11550.3|11540|11531.8|1228
1584919500000|2020-03-22 23:25:00|11554.1|11547.1|11568.6|11559.8|11568.7|11560.1|11548|11540.7|1028
1584919800000|2020-03-22 23:30:00|11567.4|11559.3|11557.5|11551.4|11570|11562|11556.1|11549|1073
1584920100000|2020-03-22 23:35:00|11557.3|11551.8|11579.5|11573.2|11579.5|11573.2|11553.7|11549.4|1021
1584920400000|2020-03-22 23:40:00|11579.4|11573|11660.5|11640.5|11667.1|11647.1|11579.3|11569.9|1178
1584920700000|2020-03-22 23:45:00|11658.6|11638.6|11652.3|11632.6|11668.2|11648.2|11610.7|11590.8|1255
1584921000000|2020-03-22 23:50:00|11652.9|11633.8|11625.6|11616.5|11658|11643.1|11625.6|11611.7|1193
1584921300000|2020-03-22 23:55:00|11627.5|11616.6|11623.9|11615.8|11630|11621.3|11620.4|11610.2|1237
1584921600000|2020-03-23 00:00:00|11623.8|11615.4|11622.1|11611.8|11628.1|11618.4|11609.7|11595.9|1228
1584921900000|2020-03-23 00:05:00|11622.2|11611.6|11615.3|11611.4|11626.6|11615.5|11614.9|11606.5|1047
1584922200000|2020-03-23 00:10:00|11617.5|11609.1|11621.6|11616.2|11627.8|11617|11608|11603|1050
1584922500000|2020-03-23 00:15:00|11621.3|11616.1|11630.1|11624.1|11634|11626.7|11618.4|11608.2|1127
1584922800000|2020-03-23 00:20:00|11630.3|11624|11646.5|11641.2|11651.5|11643.4|11629.7|11622.9|1073
1584923100000|2020-03-23 00:25:00|11646.2|11640.8|11637.8|11631.8|11659.7|11649.8|11631.3|11623|1049
1584923400000|2020-03-23 00:30:00|11638.2|11629.1|11631.6|11623.3|11646.6|11642.6|11621.9|11610.2|1106
1584923700000|2020-03-23 00:35:00|11631.3|11625.1|11632.9|11623.3|11633.5|11626.6|11617.7|11606.8|902
1584924000000|2020-03-23 00:40:00|11634.2|11625|11608.7|11598.7|11637.4|11626.8|11606.4|11594.3|976
1584924300000|2020-03-23 00:45:00|11608.1|11598.5|11598|11589.5|11608.5|11599|11596.2|11587.9|867
1584924600000|2020-03-23 00:50:00|11598.2|11589.4|11605.7|11597.2|11616.4|11606.6|11591.6|11583.9|973
1584924900000|2020-03-23 00:55:00|11606.1|11597.4|11606.2|11595.5|11607.6|11598.9|11584.2|11573.3|1012
1584925200000|2020-03-23 01:00:00|11605.1|11595.3|11614.2|11604.4|11618.3|11610.3|11603.6|11591.7|950
1584925500000|2020-03-23 01:05:00|11614.6|11603.7|11616.9|11596.9|11626.1|11606.1|11601|11591|883
1584925800000|2020-03-23 01:10:00|11613.4|11593.4|11616.8|11600.8|11633.8|11613.8|11613.4|11593.4|1043
1584926100000|2020-03-23 01:15:00|11616.5|11600.7|11617|11601.8|11617.6|11606.2|11612.7|11599.9|939
1584926400000|2020-03-23 01:20:00|11617.4|11601.6|11612.5|11601.8|11618.9|11608.8|11611.6|11600.1|777
1584926700000|2020-03-23 01:25:00|11612.7|11601.5|11595.1|11587.4|11613.8|11603|11595|11587.4|954
1584927000000|2020-03-23 01:30:00|11595.3|11587.2|11617.6|11606.6|11625.8|11614.2|11594.6|11587.1|951
1584927300000|2020-03-23 01:35:00|11617.9|11606.4|11619.4|11610.3|11624.9|11617.3|11616.6|11606.4|879
1584927600000|2020-03-23 01:40:00|11619.2|11610.4|11632.2|11627.8|11633.2|11628.5|11618|11608.7|809
1584927900000|2020-03-23 01:45:00|11632.3|11627.9|11628.9|11621.8|11632.7|11628|11625.5|11617.8|768
1584928200000|2020-03-23 01:50:00|11628.7|11621.9|11626.1|11614|11631|11622.3|11615.6|11608.7|761
1584928500000|2020-03-23 01:55:00|11625.9|11613.8|11624.1|11616.4|11639|11630.6|11623.8|11613.1|936
1584928800000|2020-03-23 02:00:00|11623.9|11616.2|11637.1|11628.8|11640.6|11631.6|11619.2|11614.1|809
1584929100000|2020-03-23 02:05:00|11637.3|11629.3|11649.6|11641.4|11653.1|11642.7|11631.4|11624.6|778
1584929400000|2020-03-23 02:10:00|11651.8|11643.3|11650.1|11639.8|11653.4|11643.3|11646.1|11636.5|807
1584929700000|2020-03-23 02:15:00|11649.6|11640|11647.1|11635.5|11658.7|11649.3|11641.4|11634.6|914
1584930000000|2020-03-23 02:20:00|11647|11635.4|11645.1|11641.2|11647.9|11643.2|11643.9|11634.8|596
1584930300000|2020-03-23 02:25:00|11645|11641.6|11646.6|11643.6|11648.6|11644.1|11643.7|11639.2|513
1584930600000|2020-03-23 02:30:00|11647|11644.2|11650|11645.2|11650.5|11645.9|11645.2|11640.1|547
1584930900000|2020-03-23 02:35:00|11649.9|11645.3|11647.7|11643.5|11650.6|11646.2|11647.4|11642.7|560
1584931200000|2020-03-23 02:40:00|11648.1|11643.2|11645.3|11640.9|11649.1|11645|11644.3|11639.5|607
1584931500000|2020-03-23 02:45:00|11645.2|11641.1|11650.6|11642.6|11659.3|11653|11644.5|11640|673
1584931800000|2020-03-23 02:50:00|11650.1|11643.2|11650.8|11643.8|11653|11645.4|11649.3|11641.7|665
1584932100000|2020-03-23 02:55:00|11650.6|11643.7|11653.2|11648.9|11654.2|11649|11648.1|11641.6|745
1584932400000|2020-03-23 03:00:00|11653.4|11649|11650.4|11645.8|11655.1|11650.6|11648.6|11643.9|643
1584932700000|2020-03-23 03:05:00|11650.3|11645.9|11648.6|11644.2|11650.9|11646.2|11646.9|11641.8|650
1584933000000|2020-03-23 03:10:00|11648.5|11644.1|11648.8|11645|11650.4|11645.9|11647.8|11642.9|485
1584933300000|2020-03-23 03:15:00|11648.7|11645.2|11648.8|11643.8|11650.5|11645.9|11648.4|11643.3|527
1584933600000|2020-03-23 03:20:00|11648.6|11643.9|11646.7|11642|11655.9|11651.6|11644.7|11640.4|712
1584933900000|2020-03-23 03:25:00|11646.5|11642.1|11655.8|11649.1|11660.4|11655|11646.3|11641.6|923
1584934200000|2020-03-23 03:30:00|11655.9|11649|11657.8|11652.8|11659.2|11653.2|11652.7|11645.5|967
1584934500000|2020-03-23 03:35:00|11658.2|11652.4|11652.5|11647.4|11660.4|11654.6|11649.9|11644.9|796
1584934800000|2020-03-23 03:40:00|11652.3|11647.3|11652.3|11647.2|11653.2|11648.4|11645.1|11640.3|947
1584935100000|2020-03-23 03:45:00|11652.2|11647.3|11650|11644.9|11652.6|11648.1|11648.6|11643|828
1584935400000|2020-03-23 03:50:00|11649.9|11645.1|11649.1|11644.3|11652|11646.3|11649|11644|770
1584935700000|2020-03-23 03:55:00|11649.5|11644.5|11650.9|11645.1|11651.3|11646.1|11647.2|11642.1|883
1584936000000|2020-03-23 04:00:00|11650.8|11645|11663.2|11657.3|11666.1|11659.6|11650|11645|933
1584936300000|2020-03-23 04:05:00|11663|11657.4|11658.3|11653|11663|11657.4|11649.5|11642.5|980
1584936600000|2020-03-23 04:10:00|11658.4|11652.5|11666.7|11661.3|11667.6|11661.9|11656.1|11650.3|886
1584936900000|2020-03-23 04:15:00|11666.6|11661.5|11665.4|11660.8|11668|11662.8|11664.2|11659.6|600
1584937200000|2020-03-23 04:20:00|11665.5|11660.7|11659.3|11655.2|11666.3|11661.7|11658.9|11654.3|566
1584937500000|2020-03-23 04:25:00|11659.1|11655.6|11660.8|11655.9|11662.2|11656.8|11658.3|11653.5|532
1584937800000|2020-03-23 04:30:00|11660.7|11656|11657.4|11652.2|11663.1|11658.1|11656.7|11650.9|629
1584938100000|2020-03-23 04:35:00|11657.8|11652.3|11655.7|11651.2|11658.3|11652.5|11654.5|11649.2|628
1584938400000|2020-03-23 04:40:00|11655.6|11650.8|11655.3|11650.2|11655.8|11651.4|11653.2|11648.5|685
1584938700000|2020-03-23 04:45:00|11655.2|11649.9|11653.1|11648.3|11655.7|11651|11652.5|11647.7|576
1584939000000|2020-03-23 04:50:00|11652.9|11648.4|11656.2|11651.2|11656.4|11651.4|11652.6|11647.9|633
1584939300000|2020-03-23 04:55:00|11656|11651.1|11656.2|11650.7|11656.9|11651.8|11654.7|11650.2|697
1584939600000|2020-03-23 05:00:00|11656.4|11650.8|11656.4|11651.2|11658.3|11652.4|11655.8|11649|778
1584939900000|2020-03-23 05:05:00|11656.5|11651.3|11657.6|11652.7|11659.5|11654.7|11655.2|11649.8|601
1584940200000|2020-03-23 05:10:00|11657.7|11652.4|11657|11651.3|11658.9|11653.6|11654.3|11650.1|803
1584940500000|2020-03-23 05:15:00|11656.9|11651.1|11660.9|11656.1|11665.1|11659.5|11655.9|11650.5|789
1584940800000|2020-03-23 05:20:00|11660.8|11656|11676.9|11671.4|11676.9|11671.9|11660.4|11655.3|917
1584941100000|2020-03-23 05:25:00|11677|11671.5|11698.6|11691.3|11699.5|11692.9|11675.9|11670.6|823
1584941400000|2020-03-23 05:30:00|11698.7|11691.2|11689.8|11685.9|11699.3|11692.9|11684.5|11678.1|909
1584941700000|2020-03-23 05:35:00|11689.6|11685.5|11696.3|11689.7|11699.6|11694.8|11686.9|11683.7|901
1584942000000|2020-03-23 05:40:00|11696.5|11689.6|11697.4|11691.7|11699|11695.1|11691.5|11685.8|921
1584942300000|2020-03-23 05:45:00|11697.6|11691.8|11692.3|11686.1|11698.7|11693|11691.3|11685.9|891
1584942600000|2020-03-23 05:50:00|11692|11686.2|11691.2|11686.5|11693.8|11688.8|11687.8|11683.7|801
1584942900000|2020-03-23 05:55:00|11691.5|11686.3|11691.8|11686.6|11693.4|11688.5|11689.7|11684.8|701
1584943200000|2020-03-23 06:00:00|11691.7|11687.2|11694.4|11690.9|11695.2|11691.2|11688.5|11685.1|687
1584943500000|2020-03-23 06:05:00|11694.2|11691|11700.2|11695.9|11700.6|11696.5|11692.7|11688.3|732
1584943800000|2020-03-23 06:10:00|11700.1|11695.8|11700.8|11697.3|11701.4|11698.4|11694.9|11691.2|774
1584944100000|2020-03-23 06:15:00|11700.7|11697.2|11700.8|11697.4|11701.6|11698.9|11699.6|11695.6|786
1584944400000|2020-03-23 06:20:00|11700.1|11697.6|11697.9|11692.9|11701.7|11698.9|11690.1|11685.5|890
1584944700000|2020-03-23 06:25:00|11698|11693|11709.9|11704.1|11717.8|11712|11694.8|11690.5|952
1584945000000|2020-03-23 06:30:00|11710|11704.2|11691.9|11686|11711.3|11705.7|11691.4|11686|903
1584945300000|2020-03-23 06:35:00|11692.7|11687.1|11701.8|11697.7|11704|11699.1|11691.3|11686.1|906
1584945600000|2020-03-23 06:40:00|11701.7|11697.9|11700|11695.2|11703.5|11698.6|11699.2|11694.3|706
1584945900000|2020-03-23 06:45:00|11699.9|11695.3|11695.9|11692.4|11703.3|11698.4|11695.1|11691|936
1584946200000|2020-03-23 06:50:00|11696.1|11692.2|11682.1|11677.2|11696.2|11692.9|11680.8|11676.6|1069
1584946500000|2020-03-23 06:55:00|11682.2|11677.1|11712.9|11705.9|11713.5|11706.1|11681.4|11676.8|1007
1584946800000|2020-03-23 07:00:00|11713.1|11706.5|11703.3|11698.4|11713.3|11707.2|11689.9|11685|1343
1584947100000|2020-03-23 07:05:00|11703.1|11698.5|11698.9|11692.7|11711.6|11708.8|11698.6|11692.3|1227
1584947400000|2020-03-23 07:10:00|11698.6|11693.2|11692.9|11686.2|11704.8|11700.3|11687.4|11682.1|1286
1584947700000|2020-03-23 07:15:00|11693|11686|11699.4|11694.8|11702.9|11698.8|11689.8|11684.7|1321
1584948000000|2020-03-23 07:20:00|11699.8|11695.3|11697.4|11692.9|11703|11698.9|11691.5|11687|1266
1584948300000|2020-03-23 07:25:00|11697.1|11693.1|11701|11697|11703.4|11698.5|11693.5|11689.1|1156
1584948600000|2020-03-23 07:30:00|11700.3|11696.1|11684.6|11678.9|11700.7|11696.3|11683.6|11678.2|1297
1584948900000|2020-03-23 07:35:00|11685|11678.8|11648.9|11640.6|11685.4|11678.8|11639.9|11634.9|1302
1584949200000|2020-03-23 07:40:00|11648.3|11641|11618.4|11612.5|11651|11646|11617.4|11611.8|1210
1584949500000|2020-03-23 07:45:00|11618.2|11612.7|11640.5|11636.3|11646.3|11642.4|11607.7|11604.2|1176
1584949800000|2020-03-23 07:50:00|11640.4|11636.7|11645.8|11641|11651|11648|11630.8|11627.2|1111
1584950100000|2020-03-23 07:55:00|11645.9|11641.2|11648.7|11645.8|11653.6|11649.2|11634.1|11629.8|1271
1584950400000|2020-03-23 08:00:00|11650|11647.4|11635.3|11629.4|11670.4|11665.9|11621.9|11618.2|1352
1584950700000|2020-03-23 08:05:00|11635.1|11629.3|11632.8|11630.2|11646|11641.6|11628.2|11624.7|1312
1584951000000|2020-03-23 08:10:00|11632.6|11630|11616.3|11612.5|11643.7|11640.4|11615.3|11611.4|1338
1584951300000|2020-03-23 08:15:00|11616.4|11612.9|11605.4|11602.4|11620.5|11617|11603.2|11600.9|1318
1584951600000|2020-03-23 08:20:00|11605.5|11602.5|11618.8|11615|11626.3|11621.8|11604.7|11601.7|1325
1584951900000|2020-03-23 08:25:00|11619.4|11615.1|11617.3|11614.3|11622.7|11619.5|11604.6|11600.8|1308
1584952200000|2020-03-23 08:30:00|11617.2|11614.6|11618.4|11615|11631.3|11627.4|11615.7|11612.4|1294
1584952500000|2020-03-23 08:35:00|11616.8|11614.5|11626.4|11623.5|11627.4|11624.2|11606.3|11602.3|1304
1584952800000|2020-03-23 08:40:00|11626.5|11623.7|11629|11626.6|11629.5|11626.9|11619.6|11616.6|1169
1584953100000|2020-03-23 08:45:00|11629.3|11626.5|11625.4|11622.4|11633.6|11630.7|11620.7|11618.5|1282
1584953400000|2020-03-23 08:50:00|11625.2|11622.5|11630.6|11627.8|11630.8|11628.3|11622.6|11620.1|1237
1584953700000|2020-03-23 08:55:00|11630.2|11627.7|11629|11626.1|11633.9|11631.3|11625.5|11622.4|1204
1584954000000|2020-03-23 09:00:00|11629.2|11626|11620.5|11617.8|11629.6|11626.7|11619.4|11617.1|1184
1584954300000|2020-03-23 09:05:00|11620.2|11617.6|11609|11603.6|11623.1|11620.6|11597.1|11593.2|1266
1584954600000|2020-03-23 09:10:00|11608.4|11603.4|11603.1|11599|11615.1|11610.9|11596.4|11592.4|1227
1584954900000|2020-03-23 09:15:00|11603|11598.8|11605.1|11602.1|11616.2|11613.9|11592.8|11588.2|1280
1584955200000|2020-03-23 09:20:00|11605.2|11602|11590.4|11587.1|11605.2|11602|11583.4|11579.6|1232
1584955500000|2020-03-23 09:25:00|11590.5|11587|11592.6|11589.3|11597.1|11592.7|11582.4|11579.4|1175
1584955800000|2020-03-23 09:30:00|11592.8|11589|11586.6|11582|11601.2|11597.2|11581.2|11579|1228
1584956100000|2020-03-23 09:35:00|11586.7|11582.7|11593.7|11590.5|11596.7|11592.7|11579.9|11577.5|1222
1584956400000|2020-03-23 09:40:00|11593.8|11590.3|11588.6|11586|11597.1|11593.7|11582.8|11580.3|1234
1584956700000|2020-03-23 09:45:00|11588.8|11586.1|11588.7|11584.9|11597.9|11594.7|11583.6|11580.7|1117
1584957000000|2020-03-23 09:50:00|11589|11585|11596.4|11592.7|11606.8|11603|11585.3|11582.9|1137
1584957300000|2020-03-23 09:55:00|11596.2|11592.5|11603.5|11600.5|11608.7|11605.6|11590.7|11588|1233
1584957600000|2020-03-23 10:00:00|11603.6|11601.1|11578.8|11575.9|11604.8|11601.7|11570.7|11566.7|1262
1584957900000|2020-03-23 10:05:00|11579|11576.1|11564.4|11561.1|11579.5|11576.8|11559.6|11556|1283
1584958200000|2020-03-23 10:10:00|11564.1|11561.2|11570.2|11566.9|11576.2|11573.2|11560|11557.2|1170
1584958500000|2020-03-23 10:15:00|11570.4|11566.6|11562.9|11560.2|11571.8|11569|11559.2|11556.2|1172
1584958800000|2020-03-23 10:20:00|11562.8|11560.3|11563|11559.9|11569.1|11566.4|11552.3|11549.4|1099
1584959100000|2020-03-23 10:25:00|11563.3|11560.2|11590.3|11587.6|11603.7|11599.1|11557.6|11554.7|1249
1584959400000|2020-03-23 10:30:00|11590|11587.3|11590.1|11587.5|11603.6|11600.6|11585.6|11582.8|1220
1584959700000|2020-03-23 10:35:00|11590.2|11587.6|11585.5|11582.8|11603.6|11600.4|11584.3|11580.8|1192
1584960000000|2020-03-23 10:40:00|11585.4|11582.9|11587.6|11585.3|11594.7|11591.8|11581.2|11578.7|1155
1584960300000|2020-03-23 10:45:00|11587.3|11585.1|11587.6|11585.5|11590.5|11588.5|11583.1|11579.7|1036
1584960600000|2020-03-23 10:50:00|11587.4|11585.2|11581.6|11578.3|11590.4|11588.1|11578.4|11575.6|1210
1584960900000|2020-03-23 10:55:00|11581.7|11578.1|11572.1|11569.4|11592|11589.2|11565.6|11562.4|1252
1584961200000|2020-03-23 11:00:00|11572.4|11569.3|11572.7|11569.9|11576.8|11573.4|11557.4|11554.3|1275
1584961500000|2020-03-23 11:05:00|11572.5|11569.6|11570.3|11568|11575.2|11572.5|11562|11559.2|1223
1584961800000|2020-03-23 11:10:00|11570.4|11568.1|11549|11546.4|11570.4|11568.2|11545.2|11542.4|1176
1584962100000|2020-03-23 11:15:00|11549.1|11546.5|11540.6|11537.5|11549.1|11546.6|11537.9|11535.1|1227
1584962400000|2020-03-23 11:20:00|11540.4|11537.4|11522.7|11519.5|11547.5|11545.2|11518.7|11515.8|1210
1584962700000|2020-03-23 11:25:00|11521.9|11518.9|11510.6|11506.6|11528.8|11525.1|11507.9|11505.7|1104
1584963000000|2020-03-23 11:30:00|11510.8|11507.1|11512.2|11508.9|11515.9|11512.6|11507.7|11505.5|1037
1584963300000|2020-03-23 11:35:00|11512.4|11508.7|11518.3|11515.6|11519.9|11517.1|11507.9|11505|1040
1584963600000|2020-03-23 11:40:00|11518.2|11515.5|11514.5|11512.4|11520.9|11518.6|11513.5|11510.1|1124
1584963900000|2020-03-23 11:45:00|11514.4|11512.1|11514.8|11511.8|11519.5|11516.9|11511.9|11509.7|1084
1584964200000|2020-03-23 11:50:00|11514.9|11512|11517|11513.7|11518.5|11515.7|11513|11510.5|1121
1584964500000|2020-03-23 11:55:00|11517.5|11513.6|11518.1|11515.2|11533.7|11529.1|11513.6|11511.1|1228
1584964800000|2020-03-23 12:00:00|11517.8|11515|11568.2|11564.2|11568.4|11564.4|11516.6|11514.3|1379
1584965100000|2020-03-23 12:05:00|11572.1|11568.6|11617.4|11612.2|11622.1|11617|11567.8|11564.1|1388
1584965400000|2020-03-23 12:10:00|11617.3|11612.3|11624.7|11620.1|11630.9|11626.8|11605.9|11599.1|1293
1584965700000|2020-03-23 12:15:00|11625.4|11621.5|11632|11628|11651.9|11647.9|11623.1|11619.5|1356
1584966000000|2020-03-23 12:20:00|11630.2|11626.8|11651.5|11648.9|11663.7|11658.5|11629|11624.4|1392
1584966300000|2020-03-23 12:25:00|11650.7|11647.2|11600.5|11594.9|11661.2|11656.9|11598.3|11592.8|1344
1584966600000|2020-03-23 12:30:00|11597.3|11593.6|11587.1|11583.6|11626.4|11620.2|11581.5|11577.9|1340
1584966900000|2020-03-23 12:35:00|11587|11583.2|11596|11592.1|11596.2|11593.3|11558.2|11554.2|1388
1584967200000|2020-03-23 12:40:00|11595.7|11592.4|11602|11598.4|11609.5|11605.2|11590.8|11586.3|1332
1584967500000|2020-03-23 12:45:00|11601.9|11598.2|11589.5|11586|11617|11612.8|11574.7|11570.1|1320
1584967800000|2020-03-23 12:50:00|11589.4|11585.8|11619.5|11613.9|11634.3|11631.3|11584.6|11581.6|1298
1584968100000|2020-03-23 12:55:00|11619.4|11614|11634.6|11630.8|11640|11636.6|11610.8|11606|1261
1584968400000|2020-03-23 13:00:00|11634|11630.7|11643.9|11639.9|11647.5|11643.8|11623.9|11620.3|1249
1584968700000|2020-03-23 13:05:00|11643.7|11639.8|11604|11599.4|11643.7|11640.1|11603.6|11598.8|1266
1584969000000|2020-03-23 13:10:00|11602.3|11598|11599.9|11596.8|11621.8|11617.6|11589.3|11586.1|1239
1584969300000|2020-03-23 13:15:00|11599.8|11596.9|11618.7|11616.2|11629.4|11626|11599.4|11596.4|1248
1584969600000|2020-03-23 13:20:00|11618.8|11616.1|11600.7|11597.7|11620.5|11617.7|11590.4|11586.7|1256
1584969900000|2020-03-23 13:25:00|11598.3|11595|11595.9|11592.7|11611.8|11608.1|11587.9|11584.6|1273
1584970200000|2020-03-23 13:30:00|11595.7|11592.3|11622.3|11617.8|11633.2|11628.8|11593.3|11589.9|1363
1584970500000|2020-03-23 13:35:00|11621.8|11617.6|11607|11604|11621.9|11617.6|11605.1|11601.7|1285
1584970800000|2020-03-23 13:40:00|11607.1|11604.1|11649.2|11645.6|11650.9|11645.9|11606.1|11603.2|1332
1584971100000|2020-03-23 13:45:00|11650.3|11647|11666.9|11664.1|11676.3|11673.7|11649.5|11645.5|1327
1584971400000|2020-03-23 13:50:00|11666.3|11663.8|11663.1|11660|11670.9|11667.8|11653.7|11650|1324
1584971700000|2020-03-23 13:55:00|11662.9|11659.8|11667.4|11664.9|11676.6|11674.6|11659.9|11657.5|1336
1584972000000|2020-03-23 14:00:00|11667.7|11665.5|11624|11621.2|11667.9|11665.6|11620.6|11617.9|1301
1584972300000|2020-03-23 14:05:00|11624.6|11621.4|11634.5|11630.7|11651.3|11647.6|11624.6|11621.4|1308
1584972600000|2020-03-23 14:10:00|11634.4|11630.6|11646.6|11644.6|11647.9|11645.6|11629.1|11626|1167
1584972900000|2020-03-23 14:15:00|11646.8|11644.3|11634.9|11633.2|11653.5|11651.1|11631.5|11629.5|1206
1584973200000|2020-03-23 14:20:00|11635.1|11633.4|11645.2|11643.5|11652|11649.6|11624.3|11622.2|1302
1584973500000|2020-03-23 14:25:00|11646.1|11643.7|11660.4|11657.5|11661.2|11657.7|11644.7|11641.6|1226
1584973800000|2020-03-23 14:30:00|11660.5|11657.4|11660.6|11657.2|11674.6|11670.4|11648.7|11645.6|1177
1584974100000|2020-03-23 14:35:00|11660.5|11657.3|11655.8|11652.6|11665.5|11662|11646.8|11644.1|1143
1584974400000|2020-03-23 14:40:00|11655.7|11652.7|11642.6|11639.6|11656.6|11653.5|11642.3|11639.2|1142
1584974700000|2020-03-23 14:45:00|11642.2|11639.7|11639.6|11636.4|11644.5|11640.7|11631.3|11628|1237
1584975000000|2020-03-23 14:50:00|11639.3|11636.8|11637.7|11635.1|11649.4|11646.5|11636|11633.3|1283
1584975300000|2020-03-23 14:55:00|11638|11634.9|11616|11613.3|11643.6|11640.5|11614.3|11611.2|1295
1584975600000|2020-03-23 15:00:00|11615|11613.2|11607.6|11603.9|11623.2|11619.6|11599.5|11596.6|1269
1584975900000|2020-03-23 15:05:00|11606.8|11603.7|11595|11590.4|11609.3|11605.8|11591.9|11587.1|1260
1584976200000|2020-03-23 15:10:00|11594.8|11590.7|11572.8|11568.9|11599.2|11594.8|11567.8|11564.5|1279
1584976500000|2020-03-23 15:15:00|11572.9|11569.5|11564|11560.5|11576.5|11573.2|11556|11552.1|1285
1584976800000|2020-03-23 15:20:00|11563.7|11560|11561.3|11557.6|11571.1|11567.7|11554.4|11551.5|1230
1584977100000|2020-03-23 15:25:00|11561.1|11557.5|11528.8|11525.3|11564.1|11560.2|11526|11523.8|1293
1584977400000|2020-03-23 15:30:00|11528.1|11524.5|11526.4|11523|11544.7|11540.5|11514.5|11511.2|1285
1584977700000|2020-03-23 15:35:00|11526.2|11522.7|11506.1|11503.2|11528.9|11525.2|11500.1|11496.9|1215
1584978000000|2020-03-23 15:40:00|11505.8|11503.4|11503.7|11501.6|11509.5|11507.3|11498.2|11495.2|1186
1584978300000|2020-03-23 15:45:00|11504|11501.7|11519.9|11516.1|11523.6|11520.4|11491.5|11489.1|1207
1584978600000|2020-03-23 15:50:00|11520|11516.9|11517.6|11514.8|11538.4|11535.5|11512.1|11509.2|1261
1584978900000|2020-03-23 15:55:00|11517.8|11514.9|11492|11488.6|11518.7|11515.9|11477.5|11475|1329
1584979200000|2020-03-23 16:00:00|11491.8|11488.5|11505.2|11502.6|11510.1|11507.2|11490.6|11488|1319
1584979500000|2020-03-23 16:05:00|11505.3|11502.7|11491.4|11488|11517.3|11513.2|11490.9|11487.3|1207
1584979800000|2020-03-23 16:10:00|11491.3|11488.4|11476.3|11473.6|11491.7|11488.5|11468.6|11464.4|1222
1584980100000|2020-03-23 16:15:00|11476.2|11473.5|11487.5|11484.2|11496.2|11492.8|11473.4|11469.3|1277
1584980400000|2020-03-23 16:20:00|11487.6|11483.9|11480.4|11477.1|11493.3|11489.4|11471.3|11467.7|1256
1584980700000|2020-03-23 16:25:00|11481.6|11477.5|11473.6|11471|11482.4|11479.2|11469.1|11466.4|1207
1584981000000|2020-03-23 16:30:00|11473.4|11471.3|11484|11480.8|11484.3|11481|11460.2|11456.6|1310
1584981300000|2020-03-23 16:35:00|11483.9|11480.5|11464.8|11461.2|11483.9|11480.5|11448.6|11445.6|1281
1584981600000|2020-03-23 16:40:00|11464.9|11461.5|11463.3|11459.7|11469|11464.9|11451.5|11447.5|1279
1584981900000|2020-03-23 16:45:00|11463.4|11459.6|11457.6|11453.4|11484.2|11480.7|11454.6|11450.3|1302
1584982200000|2020-03-23 16:50:00|11457.5|11453.1|11477.1|11473.5|11480.5|11477.2|11457.4|11453.1|1316
1584982500000|2020-03-23 16:55:00|11476.8|11473.4|11478.2|11475.4|11490.6|11486.5|11472.9|11469.9|1259
1584982800000|2020-03-23 17:00:00|11478.3|11475|11464.4|11460.3|11488.8|11485.3|11463.2|11459.4|1274
1584983100000|2020-03-23 17:05:00|11464.1|11460.2|11473.6|11470.2|11479.2|11476.1|11462.8|11459|1309
1584983400000|2020-03-23 17:10:00|11473.8|11470.5|11501.8|11498.1|11503.2|11500|11473.4|11470.3|1286
1584983700000|2020-03-23 17:15:00|11501.4|11498.5|11517.8|11514.3|11519.3|11515.6|11492.8|11489.4|1274
1584984000000|2020-03-23 17:20:00|11517.3|11513.9|11527.3|11524.2|11536|11533|11516.1|11513.5|1167
1584984300000|2020-03-23 17:25:00|11527.5|11524.3|11525.8|11521.7|11539.8|11536.8|11515.6|11511.9|1318
1584984600000|2020-03-23 17:30:00|11525.7|11521.6|11533.1|11529.1|11536.7|11532.3|11515.2|11512.5|1246
1584984900000|2020-03-23 17:35:00|11532.9|11529.2|11513.4|11510.2|11535.4|11530.9|11510.7|11507|1242
1584985200000|2020-03-23 17:40:00|11514.6|11510.9|11528.8|11525.5|11536.7|11533.2|11511.4|11508.4|1243
1584985500000|2020-03-23 17:45:00|11529|11525.6|11560.3|11556.1|11560.3|11556.5|11528.1|11525|1188
1584985800000|2020-03-23 17:50:00|11560.8|11556.8|11555.8|11552.5|11562.8|11558.7|11549.1|11545.3|1258
1584986100000|2020-03-23 17:55:00|11555|11552.3|11559.1|11554.7|11575.3|11572.3|11541|11537.2|1330
1584986400000|2020-03-23 18:00:00|11558.9|11554|11516.6|11512.2|11558.9|11554.9|11509.7|11505.1|1261
1584986700000|2020-03-23 18:05:00|11516.7|11512.6|11520.1|11516.5|11530.1|11526|11515.1|11510.6|1163
1584987000000|2020-03-23 18:10:00|11520.2|11516.3|11526.6|11523.6|11534.3|11530.9|11520.2|11516.3|1143
1584987300000|2020-03-23 18:15:00|11526.1|11523.5|11520.6|11517.4|11537.4|11533.9|11520.3|11517.3|1117
1584987600000|2020-03-23 18:20:00|11520.5|11517.5|11531.9|11528.4|11532.4|11528.6|11517.3|11513.9|1125
1584987900000|2020-03-23 18:25:00|11532.1|11528.3|11544.5|11541.4|11546.9|11543.3|11526.9|11523.7|1166
1584988200000|2020-03-23 18:30:00|11544.6|11541.5|11533|11529.7|11545.6|11542.7|11529.2|11526.2|1248
1584988500000|2020-03-23 18:35:00|11532.8|11529.5|11511.7|11509.5|11535.1|11531.9|11509|11507.3|1218
1584988800000|2020-03-23 18:40:00|11512|11509.4|11512.4|11510|11522.9|11520.5|11504.7|11501.9|1337
1584989100000|2020-03-23 18:45:00|11512.8|11510.2|11519.1|11516.6|11521.5|11519.4|11510.4|11507.9|1239
1584989400000|2020-03-23 18:50:00|11518.6|11516.7|11538.9|11536|11539.9|11537.6|11513.6|11510.9|1224
1584989700000|2020-03-23 18:55:00|11539.2|11536.1|11523.4|11520.3|11542.7|11539.6|11522.3|11519.3|1198
1584990000000|2020-03-23 19:00:00|11522.5|11519.8|11528.7|11525.8|11537|11534.1|11522.3|11519.8|1146
1584990300000|2020-03-23 19:05:00|11528.9|11526.1|11513.2|11510.2|11529.2|11527.4|11513.1|11509.6|1039
1584990600000|2020-03-23 19:10:00|11513.3|11510.3|11518.1|11515.6|11521.1|11518.7|11511.8|11509|974
1584990900000|2020-03-23 19:15:00|11518.3|11515.9|11524.8|11521.9|11531.9|11528.8|11516.7|11513.5|1060
1584991200000|2020-03-23 19:20:00|11524.5|11522.1|11524.3|11520.5|11536.7|11534.6|11517.6|11515.1|1121
1584991500000|2020-03-23 19:25:00|11524.1|11521.2|11539.5|11537.8|11543.6|11540.9|11518|11515.3|1083
1584991800000|2020-03-23 19:30:00|11539.6|11537.9|11519.8|11515.9|11541|11538.6|11516.9|11512.9|935
1584992100000|2020-03-23 19:35:00|11518.5|11515.7|11511.9|11509.6|11525.2|11523.2|11508.2|11506.5|1005
1584992400000|2020-03-23 19:40:00|11511.5|11509.1|11519.1|11517|11521.9|11519.2|11508.8|11505.3|1072
1584992700000|2020-03-23 19:45:00|11519.2|11516.8|11506.7|11503.3|11520.9|11519|11503.9|11500.4|1062
1584993000000|2020-03-23 19:50:00|11507|11502.9|11487|11485.2|11507.4|11503.6|11483.8|11480.5|1138
1584993300000|2020-03-23 19:55:00|11487.1|11485.1|11473.5|11471.7|11495|11492.5|11469|11466.2|1165
1584993600000|2020-03-23 20:00:00|11473.6|11471.6|11494.8|11492|11504.6|11499.9|11473.1|11471.2|965
1584993900000|2020-03-23 20:05:00|11494.9|11492.3|11501.8|11500.1|11508.9|11506.1|11494.1|11491.2|832
1584994200000|2020-03-23 20:10:00|11501.7|11500|11497.1|11494.1|11504.2|11500.3|11490.4|11487.3|865
1584994500000|2020-03-23 20:15:00|11497|11494.3|11498.7|11494.5|11500.5|11497.1|11490.9|11488.3|914
1584994800000|2020-03-23 20:20:00|11499.5|11496.9|11500.9|11497.4|11504.1|11501.1|11496.4|11492.3|793
1584995100000|2020-03-23 20:25:00|11500.8|11498.7|11499.7|11497.5|11503.7|11501.1|11499.4|11497|530
1584995400000|2020-03-23 20:30:00|11500|11498.1|11503.2|11499.4|11507.7|11503|11488.2|11485.1|805
1584995700000|2020-03-23 20:35:00|11503.3|11499.7|11508.8|11504.9|11513.6|11505.7|11490.7|11488|873
1584996000000|2020-03-23 20:40:00|11508.4|11504.3|11533.5|11530.1|11536.2|11531.6|11507.5|11503.8|914
1584996300000|2020-03-23 20:45:00|11533.7|11530.2|11519.2|11515.3|11535.2|11531.8|11512.5|11508|915
1584996600000|2020-03-23 20:50:00|11518.5|11514.9|11527.5|11524.6|11530.4|11525.2|11517.2|11513.6|772
1584996900000|2020-03-23 20:55:00|11527.9|11525.3|11546.3|11537.3|11555.8|11549.7|11527.2|11524.3|803
1584997200000|2020-03-23 21:00:00|11551.1|11542.1|11538.3|11529.3|11554.8|11545.8|11538.3|11529.3|73
1584997500000|2020-03-23 21:05:00|11537.5|11528.5|11540.5|11531.5|11540.9|11531.9|11536.3|11527.3|10
1584997800000|2020-03-23 21:10:00|11538|11529|11536|11527|11552.7|11543.7|11535.9|11526.9|94
1584998100000|2020-03-23 21:15:00|11540|11531|11530.3|11521.3|11540|11531|11513.3|11504.3|143
1584998400000|2020-03-23 21:20:00|11528.4|11519.4|11526.8|11517.8|11530.8|11521.8|11526.5|11517.5|64
1584998700000|2020-03-23 21:25:00|11528.8|11519.8|11521.5|11512.5|11535.3|11526.3|11515|11506|122
1584999000000|2020-03-23 21:30:00|11525.9|11516.9|11527.2|11518.2|11528.7|11519.7|11513|11504|186
1584999300000|2020-03-23 21:35:00|11525.8|11516.8|11522.1|11513.1|11531.2|11522.2|11522|11513|136
1584999600000|2020-03-23 21:40:00|11525.3|11516.3|11517.3|11508.3|11542.3|11533.3|11511|11502|260
1584999900000|2020-03-23 21:45:00|11514.2|11505.2|11522.9|11513.9|11546.5|11537.5|11510.5|11501.5|289
1585000200000|2020-03-23 21:50:00|11545.6|11536.6|11543.4|11534.4|11550.5|11541.5|11524|11515|308
1585000500000|2020-03-23 21:55:00|11543.3|11534.3|11545.7|11536.7|11547.3|11538.3|11537.8|11528.8|281
1585000800000|2020-03-23 22:00:00|11545.4|11536.4|11535.3|11526.3|11548.3|11539.3|11489.4|11480.4|672
1585001100000|2020-03-23 22:05:00|11535.7|11526.7|11538.6|11529.6|11544.7|11535.7|11531.1|11522.7|568
1585001400000|2020-03-23 22:10:00|11540.6|11531.6|11538.8|11529.8|11541.3|11532.3|11535.7|11528.5|388
1585001700000|2020-03-23 22:15:00|11538.5|11529.4|11546.5|11537.5|11552.6|11543.6|11535.5|11528.5|537
1585002000000|2020-03-23 22:20:00|11546.7|11537.7|11547.5|11541.9|11556.3|11547.5|11544.5|11537.7|486
1585002300000|2020-03-23 22:25:00|11546.9|11541.5|11548.8|11544.3|11551.9|11546.6|11545.1|11539.1|590
1585002600000|2020-03-23 22:30:00|11549.1|11545|11555.6|11549|11556.4|11550.6|11546.3|11540.3|860
1585002900000|2020-03-23 22:35:00|11553.2|11549.6|11551.4|11546|11555.7|11549.8|11545.9|11540.6|542
1585003200000|2020-03-23 22:40:00|11551.5|11545.8|11555.6|11550.4|11570|11562|11550.6|11544.5|603
1585003500000|2020-03-23 22:45:00|11555.1|11549.7|11557.5|11553.8|11560|11553.8|11551|11544.9|584
1585003800000|2020-03-23 22:50:00|11557.6|11554|11563.7|11557.8|11565.5|11560|11556.9|11551.7|463
1585004100000|2020-03-23 22:55:00|11563.8|11557.6|11559|11554.2|11564.3|11559.1|11553|11547.4|682
1585004400000|2020-03-23 23:00:00|11561.9|11557.9|11552.8|11548.1|11565.2|11560.3|11548.6|11544.8|807
1585004700000|2020-03-23 23:05:00|11552.5|11547.7|11565.9|11556.9|11571.5|11562.5|11549.9|11540.9|1117
1585005000000|2020-03-23 23:10:00|11565.8|11556.8|11575.1|11570.8|11576.7|11572.3|11552.4|11548.5|909
1585005300000|2020-03-23 23:15:00|11574.3|11569.6|11577.7|11574.6|11578.7|11576.5|11567.2|11563|898
1585005600000|2020-03-23 23:20:00|11576.5|11574.7|11587.4|11585.2|11590.8|11585.3|11571.1|11566.2|882
1585005900000|2020-03-23 23:25:00|11586.6|11584.8|11591.3|11583.8|11593.5|11587.5|11586|11581.1|820
1585006200000|2020-03-23 23:30:00|11593|11586.6|11591|11584.4|11598.4|11591.5|11586.6|11579.9|1061
1585006500000|2020-03-23 23:35:00|11591.2|11583.7|11594|11586.4|11596.4|11590.3|11584.8|11578.9|978
1585006800000|2020-03-23 23:40:00|11594.1|11586.5|11596.2|11589.8|11599.7|11593.5|11588.6|11582.8|978
1585007100000|2020-03-23 23:45:00|11596|11589.7|11593.6|11587.5|11597|11591.7|11592.1|11585.6|857
1585007400000|2020-03-23 23:50:00|11593.5|11587.8|11595.5|11589.3|11600.1|11593.7|11592.1|11587.5|812
1585007700000|2020-03-23 23:55:00|11595.6|11589|11597.4|11593.2|11598|11593.4|11591.2|11586.6|937
1585008000000|2020-03-24 00:00:00|11597.3|11593.8|11593.2|11588.7|11598.4|11593.8|11592|11588.3|705
1585008300000|2020-03-24 00:05:00|11593.3|11588.8|11589.1|11585.8|11593.3|11589.6|11584.4|11580.3|811
1585008600000|2020-03-24 00:10:00|11589.2|11585.7|11585.6|11581.1|11593.3|11588|11583.1|11578.9|914
1585008900000|2020-03-24 00:15:00|11585|11581.4|11584.2|11579.9|11589.7|11585.5|11583.3|11579.3|886
1585009200000|2020-03-24 00:20:00|11584.3|11579.8|11595.1|11591.7|11595.4|11591.7|11582.4|11579|927
1585009500000|2020-03-24 00:25:00|11595.6|11591.6|11594.6|11590.6|11596.3|11592.8|11593.1|11587.8|774
1585009800000|2020-03-24 00:30:00|11594.8|11590.7|11597.1|11593.2|11598.2|11594.6|11594.3|11589.9|700
1585010100000|2020-03-24 00:35:00|11597.5|11593|11600.1|11598.2|11600.4|11598.6|11594.5|11590.4|784
1585010400000|2020-03-24 00:40:00|11600.3|11598.4|11599.3|11596|11600.5|11598.5|11597.8|11594.4|674
1585010700000|2020-03-24 00:45:00|11599.4|11596.1|11595.3|11592.3|11600.2|11597.2|11594.9|11591.1|750
1585011000000|2020-03-24 00:50:00|11595.4|11591.7|11598|11594.1|11600.7|11599.5|11595.1|11591.4|1049
1585011300000|2020-03-24 00:55:00|11598.3|11594.7|11596.8|11592.5|11598.8|11596.2|11593.3|11590|1175
1585011600000|2020-03-24 01:00:00|11596.5|11592.2|11600.3|11597.7|11600.5|11597.9|11596.1|11591.9|1082
1585011900000|2020-03-24 01:05:00|11600.4|11597.6|11623.6|11619.1|11627.9|11624.2|11600.2|11597.3|1066
1585012200000|2020-03-24 01:10:00|11623.4|11618.9|11628.9|11624.1|11633.6|11629.4|11623.1|11618.8|1153
1585012500000|2020-03-24 01:15:00|11628.7|11624.2|11631.9|11627|11642|11635|11621.2|11616.5|887
1585012800000|2020-03-24 01:20:00|11632.3|11627.1|11626.7|11621.8|11638.3|11633|11624.1|11620.2|928
1585013100000|2020-03-24 01:25:00|11626.3|11622.2|11622.2|11617.4|11630.8|11625.8|11621.3|11617|944
1585013400000|2020-03-24 01:30:00|11622.1|11617.2|11625.7|11621.8|11626.4|11623.3|11610.3|11605.9|1108
1585013700000|2020-03-24 01:35:00|11625.6|11621.7|11627.7|11622.7|11635.7|11630.7|11624.6|11621.5|930
1585014000000|2020-03-24 01:40:00|11628.1|11622.5|11620.4|11616.1|11628.8|11624|11618.8|11615.1|1169
1585014300000|2020-03-24 01:45:00|11620.2|11616.3|11621.2|11617.1|11624.4|11620.4|11618.8|11615.4|1026
1585014600000|2020-03-24 01:50:00|11621|11617.2|11623.3|11619.6|11626.8|11622.6|11621|11617|967
1585014900000|2020-03-24 01:55:00|11623.5|11619.5|11623.5|11619.6|11624.5|11621.5|11622.1|11618.3|1042
1585015200000|2020-03-24 02:00:00|11623.6|11619.7|11621.3|11617.6|11623.8|11620.4|11619.8|11616.3|941
1585015500000|2020-03-24 02:05:00|11621.1|11617.4|11636.1|11631.8|11637.3|11633.1|11621|11617.3|962
1585015800000|2020-03-24 02:10:00|11636|11631.5|11649.1|11645.2|11651.4|11648.5|11636|11631.5|1186
1585016100000|2020-03-24 02:15:00|11649.2|11645.4|11657.7|11652.9|11660.5|11656.3|11648.3|11645.1|1106
1585016400000|2020-03-24 02:20:00|11657.3|11653|11658.9|11654.4|11660.2|11656.7|11652.4|11649.4|891
1585016700000|2020-03-24 02:25:00|11658.8|11654.1|11650.5|11646.3|11659.6|11655.5|11648.1|11643|830
1585017000000|2020-03-24 02:30:00|11650.7|11646.2|11642.7|11638.5|11653.7|11650.1|11641.3|11636.5|1057
1585017300000|2020-03-24 02:35:00|11642.5|11638.3|11644.1|11640.9|11648.6|11644|11641.4|11637.3|831
1585017600000|2020-03-24 02:40:00|11644.3|11640.8|11650.6|11645.8|11654.6|11650.9|11644.3|11640.8|871
1585017900000|2020-03-24 02:45:00|11650.7|11646.3|11643.8|11640.5|11652.2|11648.4|11643.5|11639.5|876
1585018200000|2020-03-24 02:50:00|11643.6|11640.9|11643.6|11637.9|11645.9|11642.2|11633.6|11629.2|1006
1585018500000|2020-03-24 02:55:00|11642.4|11636.9|11642.4|11638.8|11648|11643.6|11640.3|11636.2|1045
1585018800000|2020-03-24 03:00:00|11641.8|11638.7|11636.1|11632.2|11642.3|11638.9|11630.3|11626.3|997
1585019100000|2020-03-24 03:05:00|11636|11632.4|11636.9|11631.5|11637.2|11632.9|11629.8|11625.1|1104
1585019400000|2020-03-24 03:10:00|11636.8|11631.7|11636.5|11631.9|11645.9|11641.8|11634.2|11630.5|903
1585019700000|2020-03-24 03:15:00|11636.4|11632.2|11635.2|11631|11639.3|11635.4|11632.4|11628.8|806
1585020000000|2020-03-24 03:20:00|11635.1|11631.1|11621|11617.7|11636|11631.7|11618.5|11614.1|890
1585020300000|2020-03-24 03:25:00|11621.1|11617.5|11615.4|11611.9|11626.4|11620.8|11613.4|11610.1|1047
1585020600000|2020-03-24 03:30:00|11615.5|11611.7|11618.4|11614.3|11619.1|11615.6|11615|11611.1|1082
1585020900000|2020-03-24 03:35:00|11618.5|11614.1|11618.7|11614.3|11619|11616.3|11616.1|11612.2|921
1585021200000|2020-03-24 03:40:00|11618.8|11614.2|11617.9|11614.7|11618.8|11615.5|11616.9|11613.6|744
1585021500000|2020-03-24 03:45:00|11617.7|11614.8|11619.1|11615.9|11619.7|11616.9|11616.9|11613.6|761
1585021800000|2020-03-24 03:50:00|11619|11616|11619.9|11617.5|11620.5|11617.6|11618.7|11615.9|406
1585022100000|2020-03-24 03:55:00|11620|11617.4|11629.5|11626.2|11633.1|11628.3|11619.6|11616.7|741
1585022400000|2020-03-24 04:00:00|11629.6|11625.9|11634.1|11628.9|11634.7|11629.8|11628.9|11625.6|858
1585022700000|2020-03-24 04:05:00|11633.9|11629|11640|11636.2|11642.8|11638.4|11633.6|11628.5|902
1585023000000|2020-03-24 04:10:00|11639.8|11636.3|11637.7|11634.2|11640.6|11636.9|11636|11632.7|754
1585023300000|2020-03-24 04:15:00|11637.8|11634|11638|11634.1|11639.4|11636|11634.1|11630|763
1585023600000|2020-03-24 04:20:00|11638.1|11634|11635.1|11631.2|11638.8|11634.8|11633.9|11630|841
1585023900000|2020-03-24 04:25:00|11635|11631.1|11639.3|11635.1|11640.6|11637.2|11633.1|11629.9|722
1585024200000|2020-03-24 04:30:00|11639.5|11635.2|11636.1|11632.6|11639.9|11635.9|11635.3|11632.1|585
1585024500000|2020-03-24 04:35:00|11636|11632.7|11638.6|11635.8|11639.4|11636.4|11634.4|11631.4|625
1585024800000|2020-03-24 04:40:00|11638.7|11635.5|11637.2|11633.1|11639.7|11636.5|11632.8|11629.9|780
1585025100000|2020-03-24 04:45:00|11637|11632.9|11623.7|11619.4|11637.2|11632.9|11621.1|11616.3|1036
1585025400000|2020-03-24 04:50:00|11624.6|11619.7|11628|11623.3|11633.2|11630.1|11623.5|11618.5|1055
1585025700000|2020-03-24 04:55:00|11629.3|11625.6|11639.4|11635.6|11639.4|11635.6|11628.6|11624|1047
1585026000000|2020-03-24 05:00:00|11639.7|11634.9|11646.1|11640.7|11646.6|11642.2|11635.2|11629.8|968
1585026300000|2020-03-24 05:05:00|11645.8|11641|11649.4|11644.9|11649.6|11646.3|11645|11639.9|864
1585026600000|2020-03-24 05:10:00|11649.2|11645|11643.5|11639.5|11649.7|11646.5|11643|11639.3|774
1585026900000|2020-03-24 05:15:00|11643.2|11639.7|11634.2|11629.1|11644.3|11640.3|11632|11627.7|878
1585027200000|2020-03-24 05:20:00|11634.3|11628.9|11635.8|11632.8|11637.3|11633.8|11630.9|11627.7|685
1585027500000|2020-03-24 05:25:00|11635.9|11632.7|11636.7|11633.1|11637.5|11634.1|11635.3|11631.8|601
1585027800000|2020-03-24 05:30:00|11636.6|11632.9|11624.1|11620|11636.9|11633.4|11621|11617.3|1068
1585028100000|2020-03-24 05:35:00|11624|11619.9|11612.9|11608.9|11627.2|11622.7|11606.9|11603|1100
1585028400000|2020-03-24 05:40:00|11612.8|11608.8|11610.4|11606.1|11613.1|11609.4|11605|11602.9|1268
1585028700000|2020-03-24 05:45:00|11610|11606.5|11611.4|11607.9|11614.6|11609.8|11606.5|11603|1187
1585029000000|2020-03-24 05:50:00|11611.8|11607.8|11607.6|11603.6|11612|11608.2|11605.9|11603|1360
1585029300000|2020-03-24 05:55:00|11607.1|11603.4|11612.3|11608|11619|11615.3|11606.6|11603.3|1113
1585029600000|2020-03-24 06:00:00|11612.4|11608.2|11619.8|11615.2|11625.9|11622|11612.4|11607.9|1063
1585029900000|2020-03-24 06:05:00|11620.2|11615.5|11620.3|11617|11624.5|11619.3|11613.8|11609.3|1152
1585030200000|2020-03-24 06:10:00|11620.2|11616.9|11629.1|11624.7|11634|11629.6|11620.2|11616.8|831
1585030500000|2020-03-24 06:15:00|11629|11624.8|11638.1|11633|11639.6|11634.9|11627.8|11623.3|1128
1585030800000|2020-03-24 06:20:00|11638.3|11633.1|11638.9|11634.2|11646.3|11641.6|11630.8|11627.2|1079
1585031100000|2020-03-24 06:25:00|11639|11634|11648.9|11646.5|11652.7|11648.3|11634.6|11630|1104
1585031400000|2020-03-24 06:30:00|11648.8|11646.2|11643.4|11640.1|11650.7|11647.4|11638.1|11633.7|1044
1585031700000|2020-03-24 06:35:00|11643.5|11640|11648.6|11645.3|11648.8|11645.8|11640.6|11636.2|1065
1585032000000|2020-03-24 06:40:00|11648.4|11645.2|11657.4|11655|11661.1|11657.6|11647.4|11643|1045
1585032300000|2020-03-24 06:45:00|11657.9|11654.1|11685.9|11681.9|11688.2|11685.1|11656.7|11653.5|1230
1585032600000|2020-03-24 06:50:00|11686.7|11682.8|11673.8|11670.5|11696.1|11691.8|11662.4|11658.9|1127
1585032900000|2020-03-24 06:55:00|11673.7|11670|11659|11655|11678.3|11674.5|11656.5|11649.8|979
1585033200000|2020-03-24 07:00:00|11659.3|11655.6|11664.2|11660.8|11665.5|11661.7|11642|11638.2|1252
1585033500000|2020-03-24 07:05:00|11663.8|11661.1|11659.1|11654.8|11669.5|11665.7|11653.7|11650.9|1299
1585033800000|2020-03-24 07:10:00|11658.2|11655.5|11642.7|11638.5|11661.3|11658.6|11641.8|11637.4|1179
1585034100000|2020-03-24 07:15:00|11642.2|11638.9|11641.4|11638.2|11644.8|11641|11630.6|11626.5|1242
1585034400000|2020-03-24 07:20:00|11641.8|11637.8|11655.9|11652.8|11657.6|11655.2|11640.2|11635.8|1051
1585034700000|2020-03-24 07:25:00|11655.1|11652.6|11671.5|11668.8|11671.6|11668.8|11654.8|11651.2|1218
1585035000000|2020-03-24 07:30:00|11671.3|11668.3|11653.3|11650.6|11671.3|11668.3|11650.5|11646.8|886
1585035300000|2020-03-24 07:35:00|11653.4|11651.5|11645.3|11641.8|11655.5|11652.6|11637.9|11633.8|1027
1585035600000|2020-03-24 07:40:00|11644.6|11641.5|11650.6|11646|11657.9|11654.1|11643.7|11641.3|1082
1585035900000|2020-03-24 07:45:00|11650.5|11646.1|11656.7|11653.4|11661.6|11658|11650.5|11645.7|1035
1585036200000|2020-03-24 07:50:00|11656.8|11653.5|11666.4|11662|11669.8|11665.2|11655.7|11652.4|1160
1585036500000|2020-03-24 07:55:00|11666.3|11662.1|11645.8|11641.3|11672.1|11668.4|11643.3|11638.3|1157
1585036800000|2020-03-24 08:00:00|11645.9|11641.6|11646.3|11642.2|11663.2|11659.1|11639.4|11635.8|1194
1585037100000|2020-03-24 08:05:00|11644.3|11640.2|11638.6|11635.4|11648|11645.4|11636.1|11632.7|1140
1585037400000|2020-03-24 08:10:00|11638.5|11635.5|11655.9|11646.9|11663.3|11660.4|11636.1|11632.3|1170
1585037700000|2020-03-24 08:15:00|11655.5|11646.5|11656.4|11651|11661.8|11658.7|11643.2|11638.8|1235
1585038000000|2020-03-24 08:20:00|11655.9|11651.3|11658.8|11655.6|11663.9|11660.3|11654.1|11650|1114
1585038300000|2020-03-24 08:25:00|11658.7|11655.4|11648.3|11642.6|11658.9|11655.6|11642.9|11638.2|1037
1585038600000|2020-03-24 08:30:00|11648.5|11642.4|11644.9|11640.8|11660.5|11656|11643.2|11639.3|1130
1585038900000|2020-03-24 08:35:00|11645.1|11641.1|11667.7|11664.5|11669.6|11665.1|11645.1|11641.1|1193
1585039200000|2020-03-24 08:40:00|11668.2|11664.4|11675.7|11673.5|11676.3|11674.6|11667.7|11664.1|1023
1585039500000|2020-03-24 08:45:00|11675.6|11673.4|11654.8|11651.4|11676.2|11673.7|11652.9|11649.7|952
1585039800000|2020-03-24 08:50:00|11654.4|11651.1|11667.5|11664.4|11672.1|11668.8|11653.9|11650.7|985
1585040100000|2020-03-24 08:55:00|11667.4|11664.6|11667.4|11664.4|11682.5|11678.5|11665.2|11660.6|1048
1585040400000|2020-03-24 09:00:00|11667.3|11664.5|11667|11664|11678.4|11674|11665.8|11661.4|1146
1585040700000|2020-03-24 09:05:00|11666.9|11664.1|11660.6|11657.6|11667.1|11664.3|11651|11647.4|1097
1585041000000|2020-03-24 09:10:00|11660.7|11657.7|11671.3|11668.5|11677.3|11672.9|11660.3|11657.4|982
1585041300000|2020-03-24 09:15:00|11671.7|11668.4|11674.2|11671.4|11677|11673.9|11666.8|11663.5|1029
1585041600000|2020-03-24 09:20:00|11674.1|11671.5|11678.9|11675.4|11694.9|11691.3|11673.3|11669.5|1160
1585041900000|2020-03-24 09:25:00|11678.8|11675.3|11667.4|11658.4|11683.9|11681.1|11660.8|11656.7|1136
1585042200000|2020-03-24 09:30:00|11667.7|11658.7|11692|11687.9|11693.3|11689.8|11665.2|11657.8|1264
1585042500000|2020-03-24 09:35:00|11690.9|11687.7|11695.2|11692.1|11700.6|11698|11680.3|11675.2|1249
1585042800000|2020-03-24 09:40:00|11695|11692.3|11693.9|11689.4|11706.3|11703.7|11689.9|11685.8|1257
1585043100000|2020-03-24 09:45:00|11694.1|11689.5|11703.7|11701.5|11706.7|11704.5|11692.5|11688.1|1130
1585043400000|2020-03-24 09:50:00|11703.9|11701.9|11702.5|11699.7|11704.8|11702.2|11697.4|11693.8|1023
1585043700000|2020-03-24 09:55:00|11702.3|11699.6|11717.5|11714.2|11725.9|11723.6|11702|11699.2|1178
1585044000000|2020-03-24 10:00:00|11718.1|11714.3|11726.2|11723.5|11728.1|11724.9|11716.9|11714.3|1070
1585044300000|2020-03-24 10:05:00|11726.3|11723.8|11723.6|11720.8|11727.5|11724.9|11710.8|11707.1|1108
1585044600000|2020-03-24 10:10:00|11723.5|11720.7|11720.5|11717.3|11726.8|11725.1|11719.5|11716.3|1094
1585044900000|2020-03-24 10:15:00|11720.6|11717.4|11732|11728.2|11735.6|11732|11710.2|11707|1190
1585045200000|2020-03-24 10:20:00|11731.9|11728.4|11740.3|11737|11744.4|11741.9|11724.3|11721.6|1182
1585045500000|2020-03-24 10:25:00|11740.7|11737.8|11741.2|11737.7|11748.9|11746.2|11737.9|11734.7|1089
1585045800000|2020-03-24 10:30:00|11741.3|11737.9|11744.1|11741.7|11747|11743.2|11733.5|11731.2|1114
1585046100000|2020-03-24 10:35:00|11744|11741.5|11774.1|11770.5|11786.3|11782.3|11742.3|11738|1230
1585046400000|2020-03-24 10:40:00|11774.4|11770.4|11767.4|11763.5|11775.1|11771.6|11763.4|11759.2|1124
1585046700000|2020-03-24 10:45:00|11767.6|11763.7|11764.9|11762|11770.2|11766.4|11753.5|11751.2|1188
1585047000000|2020-03-24 10:50:00|11764.7|11761.6|11776.6|11773.5|11778.9|11775|11753.4|11750.1|1157
1585047300000|2020-03-24 10:55:00|11776.8|11773.1|11787.4|11783.5|11791.2|11788.6|11763.9|11760.8|1228
1585047600000|2020-03-24 11:00:00|11787.6|11783.7|11788.1|11785.2|11790.3|11787.6|11779.1|11777.7|1216
1585047900000|2020-03-24 11:05:00|11788.2|11785.5|11784.1|11782.2|11790.4|11788.1|11783|11780.2|1036
1585048200000|2020-03-24 11:10:00|11784|11782.3|11786|11783.1|11789.6|11786.8|11776.7|11774.2|1056
1585048500000|2020-03-24 11:15:00|11785.9|11783.2|11775.9|11772.9|11789.7|11787.9|11773.6|11769.7|1165
1585048800000|2020-03-24 11:20:00|11776.1|11772.4|11753|11748.8|11776.9|11772.7|11748.2|11745.2|1267
1585049100000|2020-03-24 11:25:00|11752.9|11748.3|11754.8|11751.4|11758.3|11753.7|11747.2|11743.6|1131
1585049400000|2020-03-24 11:30:00|11754.4|11751.1|11761.6|11758.6|11762.8|11759.6|11751.8|11748|1089
1585049700000|2020-03-24 11:35:00|11761.5|11758.7|11768|11765.1|11774.9|11771.8|11758.6|11755|1184
1585050000000|2020-03-24 11:40:00|11767.6|11764.8|11737.2|11733.9|11770.8|11767.4|11736.3|11732.7|1166
1585050300000|2020-03-24 11:45:00|11738.8|11734|11742.9|11739.1|11751.8|11748.8|11736|11731.9|1140
1585050600000|2020-03-24 11:50:00|11743|11739.2|11728.2|11724.4|11749.7|11746.8|11723|11719.5|1120
1585050900000|2020-03-24 11:55:00|11728.5|11724.5|11751.3|11748.1|11751.7|11748.1|11718.2|11714.4|1249
1585051200000|2020-03-24 12:00:00|11750.6|11747.6|11738.1|11733.9|11752.9|11749.6|11728.2|11724.1|1360
1585051500000|2020-03-24 12:05:00|11737.3|11733.8|11738.9|11736.1|11746.1|11742.1|11728|11722.4|1299
1585051800000|2020-03-24 12:10:00|11739.1|11736.3|11707.2|11704.2|11741.6|11738.7|11706.7|11703.9|1281
1585052100000|2020-03-24 12:15:00|11708.2|11704.4|11699.2|11695.8|11712.9|11709|11685.2|11681.7|1309
1585052400000|2020-03-24 12:20:00|11699.3|11696|11713.5|11709.9|11714.8|11711.3|11686.6|11683|1343
1585052700000|2020-03-24 12:25:00|11714.2|11710.5|11710.8|11707.2|11715.1|11712.3|11700.1|11696.2|1347
1585053000000|2020-03-24 12:30:00|11710.3|11706.8|11723.9|11721.3|11727.5|11724|11710|11706|1316
1585053300000|2020-03-24 12:35:00|11723.7|11720.9|11728.6|11725.5|11733.6|11729.8|11706.8|11702.1|1304
1585053600000|2020-03-24 12:40:00|11728.7|11725.3|11707.9|11705.3|11730.1|11726.6|11703.1|11699.6|1261
1585053900000|2020-03-24 12:45:00|11707.7|11705.2|11728.3|11723.7|11737.7|11733|11700.4|11696.4|1245
1585054200000|2020-03-24 12:50:00|11728.4|11723.8|11763.1|11759.1|11763.5|11759.5|11721.1|11716.5|1299
1585054500000|2020-03-24 12:55:00|11763.3|11758.9|11753.7|11752|11768.5|11764.9|11751.7|11747.8|1312
1585054800000|2020-03-24 13:00:00|11753.2|11752.3|11770.4|11766.8|11774.9|11771.3|11753|11751|1273
1585055100000|2020-03-24 13:05:00|11769.8|11766|11774|11771.2|11778.1|11775|11756.6|11752.2|1324
1585055400000|2020-03-24 13:10:00|11774.5|11771|11775.3|11772.7|11781.9|11779.4|11770|11766.5|1235
1585055700000|2020-03-24 13:15:00|11775.4|11772.5|11783.6|11781.3|11785.9|11783.8|11773.7|11771.8|1171
1585056000000|2020-03-24 13:20:00|11783.3|11781.1|11780.3|11776.7|11785.6|11782|11770.9|11767.7|1276
1585056300000|2020-03-24 13:25:00|11780.2|11776.9|11775.4|11772.6|11780.7|11777.1|11771.3|11768|1242
1585056600000|2020-03-24 13:30:00|11775.2|11771.8|11771.1|11768.7|11776.9|11774.6|11767.7|11766.5|1228
1585056900000|2020-03-24 13:35:00|11770.8|11768.5|11739|11735.4|11773.7|11771.2|11738.8|11735.4|1329
1585057200000|2020-03-24 13:40:00|11739.6|11736.1|11746.7|11737.7|11762.4|11758.7|11735.9|11732.8|1359
1585057500000|2020-03-24 13:45:00|11746.6|11737.9|11767.8|11764.5|11770.4|11766.4|11737.9|11734.6|1314
1585057800000|2020-03-24 13:50:00|11768.3|11765.3|11758.2|11755.1|11773.8|11770.1|11755|11752.2|1305
1585058100000|2020-03-24 13:55:00|11757|11754.3|11752|11747.7|11758.2|11755.9|11744.8|11742.1|1246
1585058400000|2020-03-24 14:00:00|11752.7|11748.2|11759.6|11756.7|11760.7|11757.7|11743.9|11740.5|1261
1585058700000|2020-03-24 14:05:00|11760.1|11757.4|11761.4|11758.1|11763.9|11760.3|11744|11740.1|1303
1585059000000|2020-03-24 14:10:00|11761.2|11758|11752.8|11749.9|11763.1|11759.6|11749.1|11745.6|1258
1585059300000|2020-03-24 14:15:00|11752.9|11749.6|11744.6|11741.6|11756.2|11753.5|11740.3|11736.8|1280
1585059600000|2020-03-24 14:20:00|11744.8|11741.4|11747.4|11743.4|11750.3|11746.6|11732.4|11730.1|1257
1585059900000|2020-03-24 14:25:00|11747.3|11743.5|11727.9|11725.7|11747.3|11743.6|11726.4|11724.4|1263
1585060200000|2020-03-24 14:30:00|11728.1|11725.5|11725.5|11722.7|11743.5|11740.3|11723.8|11721.3|1274
1585060500000|2020-03-24 14:35:00|11726.2|11722.1|11725.4|11722.5|11729.5|11726|11717.3|11714.6|1264
1585060800000|2020-03-24 14:40:00|11725.6|11722.3|11720.9|11717.1|11729.8|11726.6|11706.3|11704.5|1270
1585061100000|2020-03-24 14:45:00|11720.1|11716.5|11702.6|11699.9|11720.3|11717|11701.8|11699.6|1285
1585061400000|2020-03-24 14:50:00|11702.5|11699.8|11719.3|11716.4|11723.1|11719.4|11697.5|11695|1252
1585061700000|2020-03-24 14:55:00|11719.4|11716.3|11705.9|11702.3|11719.6|11716.4|11701.8|11699.2|1254
1585062000000|2020-03-24 15:00:00|11706.1|11702.2|11716.2|11712.7|11718.7|11714.1|11703.5|11700.5|1275
1585062300000|2020-03-24 15:05:00|11715.5|11712.5|11706.2|11703.8|11716.7|11712.8|11704.4|11701.6|1241
1585062600000|2020-03-24 15:10:00|11706.1|11703.7|11710.4|11707.8|11718.6|11715.1|11705.9|11703.6|1217
1585062900000|2020-03-24 15:15:00|11710.7|11708|11728.6|11725.8|11734.5|11730.1|11708|11705.5|1250
1585063200000|2020-03-24 15:20:00|11728.8|11725.5|11744.2|11741|11750.4|11747.5|11727.4|11724.5|1199
1585063500000|2020-03-24 15:25:00|11744.1|11740.9|11758.6|11756|11765.7|11762.2|11742.7|11739.5|1265
1585063800000|2020-03-24 15:30:00|11758.7|11755.8|11752.3|11749.7|11762.4|11759.4|11738.1|11735.9|1305
1585064100000|2020-03-24 15:35:00|11752.2|11749.8|11730|11725|11755.3|11752.1|11727.6|11724|1296
1585064400000|2020-03-24 15:40:00|11729.9|11725.6|11738.9|11735.8|11745.7|11742.3|11725.2|11722.1|1277
1585064700000|2020-03-24 15:45:00|11738.1|11734.4|11757.4|11753.7|11766|11762.3|11737.4|11733.9|1271
1585065000000|2020-03-24 15:50:00|11757.6|11753.5|11786.5|11784|11789|11787.1|11757|11753.5|1345
1585065300000|2020-03-24 15:55:00|11787.1|11783.9|11784.3|11781.2|11791|11789.2|11776.6|11772.9|1343
1585065600000|2020-03-24 16:00:00|11784.1|11780.8|11786.2|11783.4|11791.4|11788.5|11777|11775.1|1306
1585065900000|2020-03-24 16:05:00|11786.6|11783.8|11791|11788.1|11801|11798.6|11786.6|11783.8|1259
1585066200000|2020-03-24 16:10:00|11790.8|11788.4|11784.1|11781.9|11796.8|11794|11783.7|11781.1|1188
1585066500000|2020-03-24 16:15:00|11784.2|11781.8|11773.9|11771|11790.4|11788.2|11772|11769.8|1210
1585066800000|2020-03-24 16:20:00|11773.8|11770.9|11768.2|11765.4|11777.1|11774.5|11757.6|11754|1231
1585067100000|2020-03-24 16:25:00|11768.1|11765.2|11752.5|11750.1|11770.5|11767.2|11752.5|11749.9|1257
1585067400000|2020-03-24 16:30:00|11752.6|11750.2|11742.3|11739.4|11756.6|11754.1|11736.5|11733|1328
1585067700000|2020-03-24 16:35:00|11741.7|11737.9|11729.9|11727.3|11751.8|11749.2|11729.8|11727.3|1286
1585068000000|2020-03-24 16:40:00|11730|11727.5|11732.4|11730.2|11734.9|11732.3|11720.9|11719|1149
1585068300000|2020-03-24 16:45:00|11732.3|11730.1|11752.6|11749.1|11756.1|11752.8|11722.7|11721|1286
1585068600000|2020-03-24 16:50:00|11752.3|11749.5|11766.5|11764.3|11774.2|11771.7|11749.7|11746.6|1220
1585068900000|2020-03-24 16:55:00|11766.4|11764.4|11763.9|11760.9|11772.1|11769.8|11756.1|11752.6|1175
1585069200000|2020-03-24 17:00:00|11764.1|11761|11762.8|11760.3|11778.9|11776.6|11759.6|11756.3|1187
1585069500000|2020-03-24 17:05:00|11762.9|11760.2|11774.5|11771.6|11775.4|11772.2|11752.2|11748.7|1210
1585069800000|2020-03-24 17:10:00|11773.5|11771|11775|11773.3|11784.3|11781.9|11771.2|11768.6|1186
1585070100000|2020-03-24 17:15:00|11775.1|11773.4|11763.3|11759.7|11775.6|11773.9|11762.9|11759.7|1082
1585070400000|2020-03-24 17:20:00|11763.1|11759.8|11769.1|11766.2|11776.4|11773.5|11758.9|11756.2|1064
1585070700000|2020-03-24 17:25:00|11768.6|11765.9|11761.9|11759.9|11770.3|11767.4|11759.4|11757.3|1115
1585071000000|2020-03-24 17:30:00|11762|11760|11759.9|11757.6|11767.4|11765.1|11756.9|11754.9|1154
1585071300000|2020-03-24 17:35:00|11759.8|11757.5|11762.9|11760.9|11770.5|11768.5|11758.3|11756.3|1055
1585071600000|2020-03-24 17:40:00|11763.3|11760.8|11759.5|11757|11763.6|11761.2|11756.8|11754.9|1094
1585071900000|2020-03-24 17:45:00|11759.4|11756.9|11739.1|11736|11762.3|11759.8|11737.4|11733.9|1100
1585072200000|2020-03-24 17:50:00|11739.2|11736.2|11727.4|11725.1|11740.2|11737.6|11726.1|11724.4|1111
1585072500000|2020-03-24 17:55:00|11727.5|11725.3|11724.2|11721.9|11731.4|11728.4|11721.8|11719.8|1174
1585072800000|2020-03-24 18:00:00|11724.7|11722.1|11727.9|11725.1|11731.7|11729|11721.7|11720.4|1104
1585073100000|2020-03-24 18:05:00|11728|11725.2|11714.5|11712.2|11729.7|11727|11713.5|11711.4|1047
1585073400000|2020-03-24 18:10:00|11715.3|11712.1|11720.6|11718.5|11721.1|11718.8|11713.5|11711.8|981
1585073700000|2020-03-24 18:15:00|11720.3|11718.4|11734.3|11732.3|11735.4|11734.4|11719.9|11717.7|877
1585074000000|2020-03-24 18:20:00|11734.2|11732.4|11740.9|11738.5|11741.3|11738.6|11730.8|11728.8|1035
1585074300000|2020-03-24 18:25:00|11741|11738.4|11737|11734.8|11741.1|11738.7|11734.4|11731.6|1160
1585074600000|2020-03-24 18:30:00|11737.2|11734.9|11745.5|11742.3|11745.5|11742.4|11734.5|11732.2|1121
1585074900000|2020-03-24 18:35:00|11745.6|11742.4|11736.8|11734.7|11745.8|11743|11733.6|11731.1|1134
1585075200000|2020-03-24 18:40:00|11736.9|11734.3|11739.1|11736.6|11740.5|11738.3|11734.7|11732.5|1008
1585075500000|2020-03-24 18:45:00|11739|11736.5|11739.7|11738|11741.6|11738.9|11734.2|11732.2|1011
1585075800000|2020-03-24 18:50:00|11739.6|11737.8|11746.2|11743.9|11749.2|11745.9|11735.6|11734.2|992
1585076100000|2020-03-24 18:55:00|11745.9|11743.6|11751.1|11750.2|11755.2|11752.6|11744.2|11741.6|1056
1585076400000|2020-03-24 19:00:00|11751.2|11750.3|11752.9|11750.6|11755.6|11753.2|11746.3|11744.2|1118
1585076700000|2020-03-24 19:05:00|11753.4|11750.7|11746|11742.9|11760.8|11757.9|11744.4|11741.8|1080
1585077000000|2020-03-24 19:10:00|11745.9|11743|11739.4|11736.8|11748.3|11746.4|11739.2|11736.7|1007
1585077300000|2020-03-24 19:15:00|11739.5|11736.9|11736.2|11733.6|11741.7|11738.6|11729.8|11727.7|1031
1585077600000|2020-03-24 19:20:00|11736.1|11733.8|11724.8|11722.5|11737.5|11734.8|11724.5|11722.1|1088
1585077900000|2020-03-24 19:25:00|11725.1|11722.4|11720.7|11718.1|11726.8|11724.4|11719.1|11716.9|891
1585078200000|2020-03-24 19:30:00|11720.6|11718.2|11731.9|11728.2|11734.1|11731.1|11720|11717.3|982
1585078500000|2020-03-24 19:35:00|11732|11728.1|11735.6|11733.2|11738.9|11736.7|11729.8|11727.5|991
1585078800000|2020-03-24 19:40:00|11735.7|11733.4|11740.6|11738.1|11741.6|11739.2|11734.4|11732.6|960
1585079100000|2020-03-24 19:45:00|11741.1|11738.3|11735.7|11733.2|11746.4|11744.7|11735.4|11732.9|954
1585079400000|2020-03-24 19:50:00|11736.1|11733.3|11744.3|11741.5|11748|11745.4|11734.6|11732.5|1046
1585079700000|2020-03-24 19:55:00|11744|11741.4|11746.6|11743.8|11749.5|11747.8|11739.5|11736.6|1127
1585080000000|2020-03-24 20:00:00|11746.9|11745|11742.6|11740.4|11747.5|11745|11739.9|11737.7|773
1585080300000|2020-03-24 20:05:00|11742.8|11740.5|11746.9|11744.4|11751|11749.2|11742.8|11740.4|688
1585080600000|2020-03-24 20:10:00|11746.8|11744.3|11743.7|11741.2|11749.9|11747.5|11742.1|11739.6|774
1585080900000|2020-03-24 20:15:00|11742.6|11740.4|11747.6|11745.1|11747.8|11745.3|11738.3|11736.2|864
1585081200000|2020-03-24 20:20:00|11747.5|11745.2|11734.8|11732.2|11748.8|11746.7|11734.5|11732|808
1585081500000|2020-03-24 20:25:00|11734.7|11732.1|11738.4|11734.4|11738.9|11736.3|11729.6|11726.7|925
1585081800000|2020-03-24 20:30:00|11738.1|11733.7|11744.6|11740.5|11749.2|11745.6|11738.1|11733.5|891
1585082100000|2020-03-24 20:35:00|11744.4|11740.6|11748.4|11745.1|11749.5|11746.4|11741.9|11739.4|727
1585082400000|2020-03-24 20:40:00|11748.3|11745.2|11752.3|11748.5|11752.5|11748.7|11744.1|11740.7|613
1585082700000|2020-03-24 20:45:00|11752.2|11748.2|11762|11758.1|11762.3|11758.3|11750.4|11746.6|688
1585083000000|2020-03-24 20:50:00|11761.8|11758.2|11772.3|11766.9|11782|11777.2|11761.8|11758.2|1145
1585083300000|2020-03-24 20:55:00|11772.4|11766.5|11763.2|11754.2|11772.7|11766.8|11755.6|11747.2|799
1585083600000|2020-03-24 21:00:00|11763|11754|11768.3|11759.3|11785.2|11776.2|11759.6|11750.6|98
1585083900000|2020-03-24 21:05:00|11767.1|11758.1|11761.9|11752.9|11777|11768|11759.9|11750.9|243
1585084200000|2020-03-24 21:10:00|11761.6|11752.6|11761.1|11752.1|11767.1|11758.1|11755.3|11746.3|410
1585084500000|2020-03-24 21:15:00|11761.5|11752.5|11762|11753|11764.9|11755.9|11754|11745|292
1585084800000|2020-03-24 21:20:00|11761.7|11752.7|11780.7|11771.7|11782.2|11773.2|11752.4|11743.4|249
1585085100000|2020-03-24 21:25:00|11780.2|11771.2|11769.9|11760.9|11781.3|11772.3|11751.7|11742.7|75
1585085400000|2020-03-24 21:30:00|11769.8|11760.8|11747.6|11738.6|11776.1|11767.1|11745.1|11736.1|381
1585085700000|2020-03-24 21:35:00|11746.1|11737.1|11760.1|11751.1|11767|11758|11742|11733|466
1585086000000|2020-03-24 21:40:00|11759.8|11750.8|11761.2|11752.2|11763.3|11754.3|11757.2|11748.2|451
1585086300000|2020-03-24 21:45:00|11761.4|11752.4|11760|11751|11763|11754|11753.2|11744.2|557
1585086600000|2020-03-24 21:50:00|11760.1|11751.1|11759.7|11750.7|11764.6|11755.6|11753.8|11744.8|526
1585086900000|2020-03-24 21:55:00|11758.9|11749.9|11754.9|11745.9|11761.2|11752.2|11753|11744|367
1585087200000|2020-03-24 22:00:00|11758.6|11749.6|11766.8|11759.1|11769|11760|11754|11745|642
1585087500000|2020-03-24 22:05:00|11766.7|11759.2|11774.6|11765.6|11775.3|11766.3|11765.5|11756.6|590
1585087800000|2020-03-24 22:10:00|11774.3|11765.3|11774.3|11766.5|11776|11767.1|11771.8|11762.8|400
1585088100000|2020-03-24 22:15:00|11775.1|11766.1|11774.6|11768.6|11780.3|11771.4|11774.2|11766|451
1585088400000|2020-03-24 22:20:00|11774.8|11768.5|11775.8|11767.4|11778.7|11770.3|11773.8|11766.6|412
1585088700000|2020-03-24 22:25:00|11775.6|11767.5|11790.2|11783.8|11791.3|11786.7|11775.2|11767.5|564
1585089000000|2020-03-24 22:30:00|11790.1|11783.9|11785.9|11780.7|11790.4|11785.2|11784.6|11776.7|519
1585089300000|2020-03-24 22:35:00|11786.3|11780.8|11789.2|11783.2|11793|11786.7|11786.3|11779|678
1585089600000|2020-03-24 22:40:00|11789.1|11783.3|11791.8|11785.8|11792.1|11786.1|11783.8|11778.4|613
1585089900000|2020-03-24 22:45:00|11791.3|11785.4|11790.6|11785.8|11792.3|11788.3|11788|11781.4|502
1585090200000|2020-03-24 22:50:00|11790.7|11786|11791|11785.8|11791.6|11786.9|11789.8|11784.9|497
1585090500000|2020-03-24 22:55:00|11791.1|11785.6|11791.9|11785.8|11796.4|11791.7|11790.4|11784.6|722
1585090800000|2020-03-24 23:00:00|11791.8|11785.2|11793.7|11788.3|11795.6|11790.3|11787.6|11782.3|792
1585091100000|2020-03-24 23:05:00|11792.9|11787.7|11792.8|11787.9|11795.5|11790.8|11791.9|11787.4|764
1585091400000|2020-03-24 23:10:00|11792.7|11787.8|11794.7|11790.9|11795.3|11791.1|11792|11786.6|726
1585091700000|2020-03-24 23:15:00|11794.9|11790.8|11793.1|11789|11797.5|11794|11792|11788.1|713
1585092000000|2020-03-24 23:20:00|11793.2|11789.1|11788|11784.3|11795.1|11791.4|11787|11783.6|914
1585092300000|2020-03-24 23:25:00|11787.9|11784.4|11790|11785.3|11790.4|11786.2|11783.7|11778.7|860
1585092600000|2020-03-24 23:30:00|11790.1|11785.2|11790.8|11788.3|11791.1|11789.4|11788.7|11784.9|546
1585092900000|2020-03-24 23:35:00|11790.9|11788.2|11791.7|11789.2|11791.8|11789.6|11789.7|11786.6|540
1585093200000|2020-03-24 23:40:00|11791.6|11789.1|11791.3|11788.1|11792.2|11789.4|11790.5|11787.8|579
1585093500000|2020-03-24 23:45:00|11791.2|11788.3|11791.4|11788.5|11791.6|11788.8|11790.5|11787.6|431
1585093800000|2020-03-24 23:50:00|11791.2|11788.6|11792|11788.8|11792.9|11790.7|11791.2|11788.4|537
1585094100000|2020-03-24 23:55:00|11791.9|11788.7|11790.7|11788.2|11792.6|11790|11790.1|11787.9|691
1585094400000|2020-03-25 00:00:00|11791.3|11788.7|11778.7|11774.7|11791.8|11789.4|11771.4|11767.3|1010
1585094700000|2020-03-25 00:05:00|11778.6|11774.6|11782.3|11779.4|11784.6|11781.5|11775.4|11771.6|853
1585095000000|2020-03-25 00:10:00|11782.5|11779.3|11780.1|11777.9|11785.7|11782.9|11779.2|11777.2|523
1585095300000|2020-03-25 00:15:00|11780|11778|11786.7|11783.9|11787.2|11784.5|11779.6|11777.6|719
1585095600000|2020-03-25 00:20:00|11786.6|11784|11785.5|11783|11788|11785.2|11782.6|11779.3|699
1585095900000|2020-03-25 00:25:00|11785.4|11782.8|11785.3|11780.1|11793.8|11790.4|11783.2|11779.3|797
1585096200000|2020-03-25 00:30:00|11785.2|11780.2|11765.7|11761.2|11785.4|11780.6|11762.6|11757.9|1012
1585096500000|2020-03-25 00:35:00|11765.8|11761.1|11763.9|11759.4|11773.7|11770|11762|11757.1|982
1585096800000|2020-03-25 00:40:00|11764|11759.2|11761.1|11757.8|11765.7|11761|11760.2|11756.2|796
1585097100000|2020-03-25 00:45:00|11761.2|11758|11764.6|11760.9|11767|11763.3|11760|11755.3|798
1585097400000|2020-03-25 00:50:00|11763.8|11760.3|11767.6|11763.2|11768.5|11764.8|11757|11752.8|1191
1585097700000|2020-03-25 00:55:00|11768.1|11762.7|11768.2|11764.3|11771|11767.2|11760.9|11756.4|1034
1585098000000|2020-03-25 01:00:00|11768.3|11764.4|11781.6|11776.8|11784.6|11780.2|11766.7|11762.8|1000
1585098300000|2020-03-25 01:05:00|11781.7|11776.2|11783.6|11780|11785.6|11781.5|11779.9|11775.1|915
1585098600000|2020-03-25 01:10:00|11783.4|11780.1|11777.8|11773.7|11785.3|11781.5|11777.4|11772.5|886
1585098900000|2020-03-25 01:15:00|11777.7|11773.8|11768.5|11764.8|11778.5|11774.4|11767.3|11762.8|874
1585099200000|2020-03-25 01:20:00|11769.4|11764.5|11778.5|11773.7|11780.1|11775.6|11767.8|11764.4|663
1585099500000|2020-03-25 01:25:00|11778|11774.1|11783.9|11779.3|11785.7|11782.3|11778|11774|775
1585099800000|2020-03-25 01:30:00|11783.6|11779.5|11784.5|11780.3|11785.1|11781.3|11781.5|11777.6|897
1585100100000|2020-03-25 01:35:00|11784.6|11780.4|11784|11779.6|11784.8|11780.7|11779.8|11776.6|710
1585100400000|2020-03-25 01:40:00|11783.6|11779.7|11783.4|11781|11785.1|11781.9|11781.4|11777.7|733
1585100700000|2020-03-25 01:45:00|11783.5|11781.1|11785.2|11782.3|11785.4|11783|11782.5|11778.9|699
1585101000000|2020-03-25 01:50:00|11785.4|11782.1|11785.3|11782.7|11785.8|11783.3|11783.9|11781.2|760
1585101300000|2020-03-25 01:55:00|11785.4|11782.8|11786.8|11783.4|11791.8|11787.9|11784.3|11781.7|790
1585101600000|2020-03-25 02:00:00|11786.9|11783.5|11790.2|11786.6|11792.2|11788|11784.1|11781.1|806
1585101900000|2020-03-25 02:05:00|11790.3|11786.8|11790.1|11786|11793|11790.1|11787.5|11783.8|804
1585102200000|2020-03-25 02:10:00|11790.2|11786.2|11791.8|11788.9|11793.3|11790.5|11787.6|11785|781
1585102500000|2020-03-25 02:15:00|11791.7|11789|11788.1|11784|11792.7|11789.4|11786.1|11782.5|743
1585102800000|2020-03-25 02:20:00|11788.3|11784.4|11790.7|11787.7|11793.3|11789.9|11787.7|11783.1|864
1585103100000|2020-03-25 02:25:00|11790.8|11787.6|11786.2|11782.1|11793.3|11789.9|11786.1|11781.8|883
1585103400000|2020-03-25 02:30:00|11785.7|11782.3|11790.7|11786.6|11791.3|11787|11783.2|11778.9|826
1585103700000|2020-03-25 02:35:00|11790.6|11786.8|11786.4|11783.1|11791.9|11787.8|11785.8|11780.9|861
1585104000000|2020-03-25 02:40:00|11786.9|11782.7|11789.2|11785.8|11791.6|11788.3|11786.2|11782|862
1585104300000|2020-03-25 02:45:00|11788.8|11785.2|11791.6|11787.7|11791.7|11788|11788.4|11784.3|996
1585104600000|2020-03-25 02:50:00|11791.8|11788.1|11796.7|11793|11797.7|11794.7|11791.4|11787.3|784
1585104900000|2020-03-25 02:55:00|11796.9|11792.8|11818.5|11815|11819.3|11815.6|11796.2|11792.3|919
1585105200000|2020-03-25 03:00:00|11818.6|11815.1|11800|11796.2|11819.1|11815.2|11796.1|11791.7|1070
1585105500000|2020-03-25 03:05:00|11799.1|11796.6|11811.5|11807.1|11813.6|11809.4|11799.1|11795.9|992
1585105800000|2020-03-25 03:10:00|11811.4|11807.3|11802.5|11798.1|11815.5|11811.9|11801.2|11797|885
1585106100000|2020-03-25 03:15:00|11802.2|11798.3|11811.4|11807.1|11811.8|11808.2|11801.6|11797.1|917
1585106400000|2020-03-25 03:20:00|11811.3|11807|11804.5|11801.4|11812|11808.7|11804.3|11800.4|809
1585106700000|2020-03-25 03:25:00|11804.7|11800.9|11807.4|11803.9|11809.4|11806|11804.4|11800.1|732
1585107000000|2020-03-25 03:30:00|11807|11803.5|11812.1|11809.4|11813.5|11810.4|11805.9|11802.4|783
1585107300000|2020-03-25 03:35:00|11812|11809.3|11808.2|11804.6|11813.2|11810.4|11807|11802.8|611
1585107600000|2020-03-25 03:40:00|11809.9|11805.2|11813.3|11810.5|11816.8|11813.2|11807|11803.2|769
1585107900000|2020-03-25 03:45:00|11813.2|11810.6|11815.8|11812.5|11817.6|11813.6|11813|11810.3|756
1585108200000|2020-03-25 03:50:00|11816.2|11812.6|11809.1|11804.8|11817.4|11813.9|11806.4|11802.3|861
1585108500000|2020-03-25 03:55:00|11809|11805|11803.7|11799.9|11811.2|11807.1|11802.7|11798.1|816
1585108800000|2020-03-25 04:00:00|11803.9|11800|11806.9|11802.7|11807.3|11803.1|11801.3|11797.9|866
1585109100000|2020-03-25 04:05:00|11807|11803.1|11807.6|11803.4|11810.4|11805.8|11800.8|11796.2|790
1585109400000|2020-03-25 04:10:00|11807.5|11803.3|11802.4|11799|11808|11804.2|11801.2|11797.7|778
1585109700000|2020-03-25 04:15:00|11802.1|11798.8|11808.6|11804.9|11809.7|11805.1|11798.4|11794.5|662
1585110000000|2020-03-25 04:20:00|11808.5|11805|11802.3|11798.6|11811.4|11807.3|11801.9|11797.5|641
1585110300000|2020-03-25 04:25:00|11802.5|11798.5|11802|11798.1|11803.9|11799.6|11798.1|11794.2|584
1585110600000|2020-03-25 04:30:00|11801.7|11797.9|11800.3|11797|11804.6|11801.1|11798.1|11794.4|718
1585110900000|2020-03-25 04:35:00|11800.1|11796.9|11798.8|11795|11801.3|11797.9|11798.4|11794.1|686
1585111200000|2020-03-25 04:40:00|11798.9|11794.9|11790|11786.8|11802.1|11797.7|11789.8|11786.1|739
1585111500000|2020-03-25 04:45:00|11790.1|11786.9|11797.8|11793.4|11797.8|11793.9|11789|11786.3|816
1585111800000|2020-03-25 04:50:00|11797.6|11793.3|11797.2|11792.9|11799.1|11795.7|11793.7|11790.1|787
1585112100000|2020-03-25 04:55:00|11797.1|11793|11806.4|11801.7|11807.8|11801.9|11793.2|11790|937
1585112400000|2020-03-25 05:00:00|11806.5|11801.8|11798.3|11793.9|11815.9|11811.2|11796.9|11792.4|1097
1585112700000|2020-03-25 05:05:00|11798.4|11793.8|11815.5|11810.9|11817.7|11813.5|11797.8|11793.4|1082
1585113000000|2020-03-25 05:10:00|11815|11811.1|11820.9|11817.7|11826|11823.6|11813.2|11809.3|1081
1585113300000|2020-03-25 05:15:00|11820.8|11817.6|11820.1|11817.5|11826.2|11823.2|11818|11816.1|807
1585113600000|2020-03-25 05:20:00|11819.9|11815.9|11825|11822.7|11825.8|11823.4|11816.7|11813.4|840
1585113900000|2020-03-25 05:25:00|11824.7|11822.3|11832.8|11829.4|11835.2|11832.3|11822.7|11820.1|894
1585114200000|2020-03-25 05:30:00|11833.2|11829.3|11829.5|11826.5|11835.2|11832|11823.7|11820.4|878
1585114500000|2020-03-25 05:35:00|11829.2|11826.6|11833.3|11830.2|11833.6|11830.9|11827.8|11824.2|721
1585114800000|2020-03-25 05:40:00|11833.2|11830.4|11834.1|11832|11835.2|11833|11832.5|11829.6|876
1585115100000|2020-03-25 05:45:00|11834.2|11831.9|11836.3|11833.6|11836.7|11833.8|11828.4|11826.4|923
1585115400000|2020-03-25 05:50:00|11836.4|11833.5|11845|11842|11845.8|11842.4|11835.1|11832.2|844
1585115700000|2020-03-25 05:55:00|11845.1|11842.1|11850.9|11846.5|11860.8|11856|11842.4|11839.5|952
1585116000000|2020-03-25 06:00:00|11851.6|11848|11850.1|11846.5|11854.5|11850.5|11845.8|11842.5|1065
1585116300000|2020-03-25 06:05:00|11850|11847|11844.6|11840.9|11852.5|11849.1|11837.5|11833.3|1085
1585116600000|2020-03-25 06:10:00|11844.3|11840.7|11845.2|11841.8|11852.6|11849|11833.5|11829.6|1007
1585116900000|2020-03-25 06:15:00|11845.3|11841.4|11836.6|11832.6|11847.8|11843.7|11833.2|11829.9|926
1585117200000|2020-03-25 06:20:00|11836.3|11832.7|11833.5|11829.8|11845.5|11841.7|11830.7|11826.9|931
1585117500000|2020-03-25 06:25:00|11833.7|11829.9|11828|11825|11833.9|11830.3|11827.8|11824.5|797
1585117800000|2020-03-25 06:30:00|11828.1|11824.9|11824.8|11821.9|11833.2|11830|11824.5|11821.9|843
1585118100000|2020-03-25 06:35:00|11824.7|11821.8|11820.4|11816.8|11827.8|11824.3|11819.9|11816.1|851
1585118400000|2020-03-25 06:40:00|11820.3|11816.3|11831|11827.4|11834.1|11830.5|11819.7|11816.3|927
1585118700000|2020-03-25 06:45:00|11830.8|11827|11829.5|11826.3|11833.2|11829.8|11825.4|11822.1|827
1585119000000|2020-03-25 06:50:00|11829.7|11826.4|11823.6|11819.3|11832|11828.3|11822.6|11818.5|765
1585119300000|2020-03-25 06:55:00|11823.5|11819.6|11841.1|11832.1|11842.6|11836.6|11816.1|11811.8|1019
1585119600000|2020-03-25 07:00:00|11841.2|11832.2|11832.5|11828.9|11844.3|11839.3|11829.4|11823.2|1094
1585119900000|2020-03-25 07:05:00|11832.6|11828.8|11839.7|11835.4|11841.4|11837.7|11831.1|11827|1051
1585120200000|2020-03-25 07:10:00|11839.6|11835.6|11847.7|11843.9|11858.1|11855.4|11839.2|11835.4|1048
1585120500000|2020-03-25 07:15:00|11848|11844|11839.5|11836.3|11849.9|11846.4|11838.3|11834.4|1043
1585120800000|2020-03-25 07:20:00|11839.3|11836.2|11840.3|11837.2|11844.4|11840.8|11835.9|11832.7|975
1585121100000|2020-03-25 07:25:00|11840.2|11837.3|11843.2|11839.3|11846.4|11842.5|11838.4|11833.6|1015
1585121400000|2020-03-25 07:30:00|11843.3|11839.4|11837.7|11834.4|11843.3|11839.5|11832.9|11829.8|1119
1585121700000|2020-03-25 07:35:00|11837.8|11834.3|11835.9|11833.1|11840.7|11837.5|11835|11831.7|1198
1585122000000|2020-03-25 07:40:00|11836.1|11833.3|11832|11828.6|11839.2|11835.7|11829.9|11826.3|1074
1585122300000|2020-03-25 07:45:00|11832.2|11828.8|11830.4|11826.3|11835.2|11832.2|11826.2|11822.3|1043
1585122600000|2020-03-25 07:50:00|11830.6|11826.9|11832.8|11829.5|11835.4|11832.5|11830.3|11826.2|1066
1585122900000|2020-03-25 07:55:00|11832.7|11830.1|11839.5|11836.8|11842.1|11839.1|11826.4|11823.6|1188
1585123200000|2020-03-25 08:00:00|11839.3|11836.7|11823.1|11819.9|11840.2|11837.3|11821|11817.2|1301
1585123500000|2020-03-25 08:05:00|11823|11819.4|11830.7|11827.9|11832.7|11829.3|11817.9|11813.9|1270
1585123800000|2020-03-25 08:10:00|11830.9|11828|11835.5|11832.4|11839.1|11835.6|11828|11824.9|1240
1585124100000|2020-03-25 08:15:00|11835.6|11832.6|11840|11836.8|11842.1|11838.9|11826.6|11823.2|1263
1585124400000|2020-03-25 08:20:00|11840.7|11837.9|11852.8|11848.9|11856|11852.5|11837.3|11834.1|1154
1585124700000|2020-03-25 08:25:00|11852.3|11848.6|11864|11860.3|11868.3|11864.7|11850.1|11847.2|1223
1585125000000|2020-03-25 08:30:00|11863.8|11860.1|11866.4|11864.2|11867.1|11864.7|11849.2|11845.5|1190
1585125300000|2020-03-25 08:35:00|11866.6|11864.1|11872|11868.2|11877.2|11874.6|11865.9|11864.1|1226
1585125600000|2020-03-25 08:40:00|11871.8|11868.3|11893.7|11890.1|11895.1|11891.5|11868.8|11865.6|1167
1585125900000|2020-03-25 08:45:00|11893.8|11889.7|11893.1|11890.2|11896|11893.8|11885.5|11881.8|1185
1585126200000|2020-03-25 08:50:00|11892.9|11890.1|11914.7|11912|11916.3|11913.6|11885|11881.4|1259
1585126500000|2020-03-25 08:55:00|11914.9|11911.7|11925.3|11921.1|11930.3|11926.2|11909.4|11905.9|1244
1585126800000|2020-03-25 09:00:00|11925.6|11921.2|11922.9|11919.1|11931|11928.4|11917.7|11914|1217
1585127100000|2020-03-25 09:05:00|11922.3|11919.4|11921.6|11917.8|11923.4|11919.6|11908.5|11905.2|1244
1585127400000|2020-03-25 09:10:00|11920.8|11917.5|11910.3|11907.9|11925.1|11922.4|11908.9|11906|1147
1585127700000|2020-03-25 09:15:00|11910.4|11907.8|11917.5|11914|11920.9|11916.3|11905.7|11902.9|1136
1585128000000|2020-03-25 09:20:00|11916.9|11914.1|11922|11919.6|11924.8|11921.6|11909.8|11907.5|1143
1585128300000|2020-03-25 09:25:00|11921.9|11919.1|11941.3|11936.7|11948.8|11943|11921.3|11919|1084
1585128600000|2020-03-25 09:30:00|11942|11937|11922.7|11919.1|11942|11937.2|11920.5|11917.9|1185
1585128900000|2020-03-25 09:35:00|11922.3|11919|11927.7|11925.1|11937.9|11934.2|11918.5|11915.6|1160
1585129200000|2020-03-25 09:40:00|11927.9|11925|11941.9|11937.1|11943.1|11938.6|11927.7|11924.9|1201
1585129500000|2020-03-25 09:45:00|11939.8|11936.5|11945.7|11942.6|11946.7|11943.6|11936.6|11933.6|1163
1585129800000|2020-03-25 09:50:00|11945.6|11942.9|11963.8|11960.3|11967.9|11964.8|11940.8|11938.4|1259
1585130100000|2020-03-25 09:55:00|11963.7|11960.2|11974.6|11971.7|11974.6|11971.9|11957.8|11954.9|1122
1585130400000|2020-03-25 10:00:00|11974.7|11971.6|11957.2|11953.5|11975|11972.3|11953.9|11949.9|1274
1585130700000|2020-03-25 10:05:00|11957.1|11953.7|11948.3|11945.7|11957.1|11954.1|11946.7|11943.6|1150
1585131000000|2020-03-25 10:10:00|11948|11945.6|11946.7|11943.2|11965.1|11961.9|11941|11937.7|1209
1585131300000|2020-03-25 10:15:00|11946.8|11942.7|11950.6|11947.3|11951.9|11948.2|11936.4|11932.4|1242
1585131600000|2020-03-25 10:20:00|11950.4|11947.4|11935.7|11933.1|11951|11948.1|11921.8|11917.2|1249
1585131900000|2020-03-25 10:25:00|11935.6|11933|11946|11943.4|11950.3|11947.4|11935.5|11932.7|1105
1585132200000|2020-03-25 10:30:00|11945.9|11943.3|11947.3|11945.3|11951.9|11948.6|11943.3|11940.5|1190
1585132500000|2020-03-25 10:35:00|11947.4|11945.2|11920.6|11916.7|11950.6|11947.1|11916.4|11912.6|1260
1585132800000|2020-03-25 10:40:00|11920.4|11917|11918.6|11914.4|11933.6|11931.3|11917.3|11913.6|1246
1585133100000|2020-03-25 10:45:00|11919|11914.8|11908.5|11904.9|11923|11919.5|11907.3|11904.4|1182
1585133400000|2020-03-25 10:50:00|11908.9|11905.3|11917.2|11913.9|11921.6|11919.3|11907.7|11904|1245
1585133700000|2020-03-25 10:55:00|11917.3|11913.8|11891.8|11888.3|11917.8|11916.2|11891.8|11888.2|1205
1585134000000|2020-03-25 11:00:00|11892.3|11889.1|11891.9|11889.3|11903.2|11899.4|11886.3|11883.2|1289
1585134300000|2020-03-25 11:05:00|11892.1|11889.4|11886.6|11883.5|11894.7|11892|11883.4|11880.2|1288
1585134600000|2020-03-25 11:10:00|11885.3|11882|11861.2|11856.2|11888.1|11885.6|11857.8|11854|1281
1585134900000|2020-03-25 11:15:00|11861.4|11856.4|11867.8|11864.5|11880.9|11877.2|11859.3|11854.3|1271
1585135200000|2020-03-25 11:20:00|11867.6|11864.4|11869.3|11866.8|11872.3|11868.3|11858.3|11856.2|1255
1585135500000|2020-03-25 11:25:00|11868.3|11865.8|11879.4|11876.9|11880.8|11877.3|11867.3|11865.2|1134
1585135800000|2020-03-25 11:30:00|11879.5|11876.8|11881.7|11878.9|11884.7|11881.4|11878.4|11876.3|1065
1585136100000|2020-03-25 11:35:00|11882.1|11879.1|11892|11890.3|11895.3|11892.9|11879.1|11876.8|1097
1585136400000|2020-03-25 11:40:00|11892.2|11890|11898.8|11896.7|11902.8|11900.6|11890.9|11888.8|1004
1585136700000|2020-03-25 11:45:00|11899.3|11897.1|11909.4|11907.7|11915.1|11912.2|11898|11896.1|1079
1585137000000|2020-03-25 11:50:00|11909.7|11907.4|11901.2|11898.8|11911.5|11909.6|11898.8|11896.2|1106
1585137300000|2020-03-25 11:55:00|11901.8|11898.9|11884|11881.3|11904|11901.6|11881.6|11878.8|1192
1585137600000|2020-03-25 12:00:00|11884.1|11881.5|11888.4|11885.8|11890.5|11887.6|11873.7|11871|1257
1585137900000|2020-03-25 12:05:00|11888.2|11885.7|11885.6|11883|11891.8|11890.4|11883.3|11881.5|1165
1585138200000|2020-03-25 12:10:00|11884.6|11882.9|11871.5|11868.4|11885.1|11882.9|11868.2|11865.3|1208
1585138500000|2020-03-25 12:15:00|11871.2|11867.8|11866.7|11863.9|11872.5|11870.1|11859|11855.6|1214
1585138800000|2020-03-25 12:20:00|11866.8|11864.2|11863.9|11861.3|11873.2|11870|11863.2|11860.7|1244
1585139100000|2020-03-25 12:25:00|11863.8|11861.6|11874.2|11868.8|11875.4|11873.7|11860.6|11857.7|892
1585139400000|2020-03-25 12:30:00|11874.3|11868.2|11880.6|11878.1|11890.9|11889.5|11872.6|11867.7|1137
1585139700000|2020-03-25 12:35:00|11880.4|11878.3|11863.8|11861.3|11880.4|11878.3|11863|11860.8|1234
1585140000000|2020-03-25 12:40:00|11863.9|11861.2|11863.4|11860.6|11875.3|11872.7|11863.1|11860.1|1241
1585140300000|2020-03-25 12:45:00|11863.3|11860.4|11840.9|11837.9|11863.9|11860.9|11840.3|11837.7|1257
1585140600000|2020-03-25 12:50:00|11841.1|11838.4|11834.7|11832|11842.2|11839.6|11826.9|11824.7|1250
1585140900000|2020-03-25 12:55:00|11835.9|11833|11837.3|11834.8|11846.9|11843.9|11833|11830.1|1168
1585141200000|2020-03-25 13:00:00|11837.9|11834.7|11820|11817.5|11837.9|11835.2|11815.8|11813|1244
1585141500000|2020-03-25 13:05:00|11819.9|11817.4|11829.2|11826.1|11834|11830|11814.2|11810.6|1277
1585141800000|2020-03-25 13:10:00|11828.8|11825.7|11835.7|11832.3|11843.5|11840|11828.2|11825|1252
1585142100000|2020-03-25 13:15:00|11835.9|11832.5|11833.9|11831.8|11835.9|11832.5|11827.1|11825.1|1154
1585142400000|2020-03-25 13:20:00|11833.7|11831.6|11840.2|11838|11847.6|11844.4|11833.2|11830.3|1210
1585142700000|2020-03-25 13:25:00|11840.1|11837.9|11835.6|11833.3|11846.4|11843|11833.2|11829.7|1185
1585143000000|2020-03-25 13:30:00|11835.8|11833.6|11826.9|11823.9|11835.8|11833.6|11821.8|11819.1|1316
1585143300000|2020-03-25 13:35:00|11826.5|11824|11799.3|11795.3|11829.4|11826.4|11782.9|11780.2|1354
1585143600000|2020-03-25 13:40:00|11799.1|11795.4|11796.5|11794|11807.5|11804.6|11794.3|11791.1|1263
1585143900000|2020-03-25 13:45:00|11796.4|11793.7|11776|11773|11800.1|11798.4|11774.6|11771.7|1279
1585144200000|2020-03-25 13:50:00|11776.3|11773.2|11757.1|11754.1|11780.2|11777.9|11754.6|11752|1316
1585144500000|2020-03-25 13:55:00|11756.7|11753.5|11769.7|11767.1|11774.8|11772.1|11753.7|11750.7|1347
1585144800000|2020-03-25 14:00:00|11769.5|11767.4|11753.8|11750|11772|11768.9|11739.6|11737.3|1290
1585145100000|2020-03-25 14:05:00|11754.1|11750.3|11753.5|11751.3|11757|11754.7|11742|11739.2|1289
1585145400000|2020-03-25 14:10:00|11753.2|11750.5|11742.6|11739.8|11755.7|11753.4|11740.1|11737.5|1287
1585145700000|2020-03-25 14:15:00|11742.5|11739.6|11730.2|11727.4|11750.8|11747.7|11714.3|11711.8|1324
1585146000000|2020-03-25 14:20:00|11730.1|11727.3|11716.9|11715.2|11736.1|11733.4|11715.1|11712.8|1292
1585146300000|2020-03-25 14:25:00|11717.6|11714.8|11719.6|11717.5|11725.4|11723.2|11713.8|11711.8|1166
1585146600000|2020-03-25 14:30:00|11719.7|11717.4|11718.8|11716.4|11734.5|11732.1|11714|11711.5|1263
1585146900000|2020-03-25 14:35:00|11719|11716.5|11706.1|11703.9|11723.4|11721.4|11695.4|11691.5|1311
1585147200000|2020-03-25 14:40:00|11706.3|11704|11714.8|11712.3|11725.5|11723.3|11705.4|11702.6|1243
1585147500000|2020-03-25 14:45:00|11715.4|11712.6|11697.4|11693.7|11722|11719.8|11682.9|11679.6|1318
1585147800000|2020-03-25 14:50:00|11697.3|11693.8|11698.7|11695.5|11704|11701.8|11691.4|11689.1|1178
1585148100000|2020-03-25 14:55:00|11698.8|11695.6|11699.5|11697.2|11703.8|11702.1|11696.1|11693.1|1242
1585148400000|2020-03-25 15:00:00|11699.6|11697.3|11710.1|11707.8|11714|11711.7|11698.1|11695.8|1167
1585148700000|2020-03-25 15:05:00|11710.2|11708|11702.8|11700.2|11711.1|11709.1|11692.3|11689|1191
1585149000000|2020-03-25 15:10:00|11702.9|11700|11696.6|11693.9|11707.2|11704|11689|11685.8|1102
1585149300000|2020-03-25 15:15:00|11696.5|11693.8|11702.9|11700.4|11711.9|11709.7|11696.2|11693.8|1099
1585149600000|2020-03-25 15:20:00|11702.4|11700.2|11677.1|11674.3|11702.9|11700.4|11676|11672.7|1156
1585149900000|2020-03-25 15:25:00|11677|11674.4|11672.4|11670.1|11679|11676.4|11656.2|11653.9|1280
1585150200000|2020-03-25 15:30:00|11672.3|11669.6|11668.4|11665.7|11684|11681.4|11665.6|11663.4|1269
1585150500000|2020-03-25 15:35:00|11668.5|11665.6|11657.3|11654.7|11670.5|11668.1|11640.4|11638|1342
1585150800000|2020-03-25 15:40:00|11657.4|11654.5|11691.9|11689|11692|11689.1|11652.5|11650.2|1274
1585151100000|2020-03-25 15:45:00|11691.8|11688.9|11708.3|11705.7|11718.5|11715.7|11683.4|11681.5|1309
1585151400000|2020-03-25 15:50:00|11708.5|11705.6|11700|11696.6|11712.7|11710.2|11692|11689.5|1327
1585151700000|2020-03-25 15:55:00|11699.7|11697.3|11759.7|11757.8|11766.5|11763.8|11699.7|11696.7|1384
1585152000000|2020-03-25 16:00:00|11759.8|11757.2|11756|11754.1|11770.5|11767.8|11751.1|11748|1330
1585152300000|2020-03-25 16:05:00|11755.9|11753.8|11777.3|11773.8|11792.3|11788.9|11755.6|11753.7|1321
1585152600000|2020-03-25 16:10:00|11777.6|11774.2|11784.8|11782.3|11786.7|11783.8|11769.3|11767|1242
1585152900000|2020-03-25 16:15:00|11785.4|11782.2|11776.4|11774.5|11789.8|11786.6|11775.4|11773.5|1220
1585153200000|2020-03-25 16:20:00|11776.5|11774.6|11798.3|11795.4|11800.7|11798.3|11776.2|11774.4|1226
1585153500000|2020-03-25 16:25:00|11798.1|11795.3|11791.3|11789.2|11801.1|11799.6|11791.1|11788.7|1090
1585153800000|2020-03-25 16:30:00|11791.2|11789.1|11800.9|11798.4|11812.8|11809.5|11783.2|11781.2|1281
1585154100000|2020-03-25 16:35:00|11800|11797.3|11815.3|11811.9|11832.1|11828.9|11795.5|11793.2|1238
1585154400000|2020-03-25 16:40:00|11813.7|11810.7|11823.1|11820|11824.6|11821.5|11808.1|11805.9|1393
1585154700000|2020-03-25 16:45:00|11822.7|11819.8|11820.1|11817.3|11839.5|11835.8|11817.7|11814.8|1916
1585155000000|2020-03-25 16:50:00|11819.7|11817.2|11846.1|11843.5|11846.1|11844|11819.7|11816.6|1916
1585155300000|2020-03-25 16:55:00|11846|11843.4|11836.7|11834.5|11847.1|11845.1|11830.8|11828.2|2004
1585155600000|2020-03-25 17:00:00|11836.8|11834.3|11835.9|11835|11846.6|11844.7|11831.8|11829.3|2001
1585155900000|2020-03-25 17:05:00|11835.7|11834.8|11816.9|11814.2|11841|11838.9|11812.6|11810.1|1876
1585156200000|2020-03-25 17:10:00|11816.7|11813.9|11804.4|11802.5|11816.8|11814.3|11801.8|11799.7|1712
1585156500000|2020-03-25 17:15:00|11804|11801.7|11822.9|11820.3|11823.3|11821.1|11803.6|11801.2|1724
1585156800000|2020-03-25 17:20:00|11823.2|11820.4|11842.7|11839.3|11845.6|11842.5|11821.2|11819.2|2026
1585157100000|2020-03-25 17:25:00|11842.8|11839.9|11836.3|11834.1|11844.2|11841|11827.3|11825.3|1753
1585157400000|2020-03-25 17:30:00|11836.2|11833|11821.7|11819.4|11837.5|11834.9|11808.2|11804.1|1940
1585157700000|2020-03-25 17:35:00|11822.3|11819.3|11822.2|11818.3|11826.4|11823.4|11813.7|11810.8|1549
1585158000000|2020-03-25 17:40:00|11821.6|11818.5|11823.3|11821.1|11825.5|11822.5|11815.8|11813.7|1415
1585158300000|2020-03-25 17:45:00|11823.2|11821.2|11814.9|11812.4|11825.2|11823.1|11813.7|11811.5|1473
1585158600000|2020-03-25 17:50:00|11814.8|11812.5|11804|11801.8|11818|11816.4|11803.9|11801.3|1347
1585158900000|2020-03-25 17:55:00|11804.1|11801.7|11809.9|11806.9|11810.8|11808.2|11793.9|11790.5|1799
1585159200000|2020-03-25 18:00:00|11809.7|11806.6|11800.5|11797.6|11817|11814.2|11800.4|11797.2|1549
1585159500000|2020-03-25 18:05:00|11800.7|11797.3|11811.4|11809.1|11816.2|11814.2|11800.4|11797.3|1474
1585159800000|2020-03-25 18:10:00|11811.3|11809|11829.7|11826.5|11829.7|11826.9|11810.9|11808.1|1697
1585160100000|2020-03-25 18:15:00|11829.9|11826.8|11864.5|11860.8|11880.2|11876.2|11827.2|11824.2|1840
1585160400000|2020-03-25 18:20:00|11864.6|11860.6|11879|11875.8|11880.9|11877.5|11856.5|11853.3|1622
1585160700000|2020-03-25 18:25:00|11879.4|11876.4|11886.2|11883.3|11902|11901.1|11877.2|11874.2|1814
1585161000000|2020-03-25 18:30:00|11886.1|11883.5|11861|11858|11886.5|11883.5|11857.1|11853.7|1749
1585161300000|2020-03-25 18:35:00|11860.3|11858.1|11874.5|11871.6|11876.5|11873.3|11859.7|11856.4|1614
1585161600000|2020-03-25 18:40:00|11873.7|11870.7|11862.2|11859.5|11873.7|11871.3|11861.3|11858.4|1339
1585161900000|2020-03-25 18:45:00|11862.5|11859.6|11876.2|11873.9|11883.1|11879.5|11860.1|11858.6|1288
1585162200000|2020-03-25 18:50:00|11876.3|11873.6|11862|11859.8|11877.1|11874.4|11862|11859.2|1417
1585162500000|2020-03-25 18:55:00|11862.2|11860|11872.6|11869.8|11875.9|11872.3|11861.2|11859|1561
1585162800000|2020-03-25 19:00:00|11872|11869.6|11879.8|11877.4|11880|11877.6|11869.6|11866.9|1259
1585163100000|2020-03-25 19:05:00|11880|11878|11873.9|11870.7|11882.5|11881.1|11873.8|11870.3|1167
1585163400000|2020-03-25 19:10:00|11874.1|11870.9|11872|11869.1|11874.3|11871|11856.7|11853.8|1514
1585163700000|2020-03-25 19:15:00|11871.7|11869.2|11873.9|11871|11880.4|11877.2|11871.4|11869|1303
1585164000000|2020-03-25 19:20:00|11874|11870.9|11887.4|11883.8|11890.4|11888.2|11873.6|11870.9|1287
1585164300000|2020-03-25 19:25:00|11887.5|11883.6|11895.9|11893.3|11900|11896.9|11887.1|11883.5|1362
1585164600000|2020-03-25 19:30:00|11896.1|11893.4|11917.8|11913.5|11917.9|11914.2|11892|11888.8|1387
1585164900000|2020-03-25 19:35:00|11917.7|11913.4|11905.9|11902.2|11917.9|11915.9|11904.5|11899.7|1626
1585165200000|2020-03-25 19:40:00|11906.2|11902.4|11890.8|11888|11910.5|11907.5|11886.3|11883.4|1600
1585165500000|2020-03-25 19:45:00|11891|11887.3|11884.3|11880|11898.6|11894.6|11883.9|11879.8|1504
1585165800000|2020-03-25 19:50:00|11884.4|11879.9|11877|11874.6|11888.2|11884.1|11872.9|11869.6|1908
1585166100000|2020-03-25 19:55:00|11877.1|11874.7|11878.2|11874.7|11885.4|11881.7|11859.9|11856|1873
1585166400000|2020-03-25 20:00:00|11878.3|11874.8|11890.6|11886.9|11892.6|11889.5|11878.3|11874.8|1307
1585166700000|2020-03-25 20:05:00|11890.5|11886.7|11893.7|11890|11907.7|11903.8|11887.3|11883|1154
1585167000000|2020-03-25 20:10:00|11893.9|11890.2|11902.8|11899.3|11912|11909.9|11893.7|11889.6|1126
1585167300000|2020-03-25 20:15:00|11903|11899.1|11896.8|11893.2|11903.5|11899.4|11890.2|11887.8|839
1585167600000|2020-03-25 20:20:00|11896.9|11893.1|11905.8|11902.1|11906|11902.2|11889.4|11886.8|711
1585167900000|2020-03-25 20:25:00|11905.5|11901.8|11916.3|11913.2|11917.4|11914|11898.5|11894.9|1043
1585168200000|2020-03-25 20:30:00|11916.1|11913.1|11910.8|11907.5|11916.1|11913.1|11905.5|11903.7|924
1585168500000|2020-03-25 20:35:00|11910.7|11907.6|11907.8|11904.2|11913.2|11909.9|11903.5|11899.5|702
1585168800000|2020-03-25 20:40:00|11907.6|11903.3|11906.7|11903.5|11912|11908.6|11903.7|11901.1|804
1585169100000|2020-03-25 20:45:00|11906.8|11903.4|11895.7|11891.9|11906.9|11903.5|11895.2|11891.2|740
1585169400000|2020-03-25 20:50:00|11895.8|11892|11896.1|11890.8|11898.7|11894.2|11894.3|11889.9|758
1585169700000|2020-03-25 20:55:00|11896|11890.9|11887.6|11878.6|11896.6|11891.5|11882.9|11873.9|651
1585170000000|2020-03-25 21:00:00|11883.1|11874.1|11893.4|11884.4|11893.6|11884.6|11865.7|11856.7|138
1585170300000|2020-03-25 21:05:00|11892.4|11883.4|11896.3|11887.3|11898|11889|11883.4|11874.4|271
1585170600000|2020-03-25 21:10:00|11893.6|11884.6|11895.3|11886.3|11898.3|11889.3|11885.5|11876.5|331
1585170900000|2020-03-25 21:15:00|11894.8|11885.8|11891.2|11882.2|11898|11889|11888.6|11879.6|447
1585171200000|2020-03-25 21:20:00|11889.4|11880.4|11888.5|11879.5|11892.8|11883.8|11886.5|11877.5|281
1585171500000|2020-03-25 21:25:00|11888.6|11879.6|11885.2|11876.2|11892.7|11883.7|11883.5|11874.5|211
1585171800000|2020-03-25 21:30:00|11884.4|11875.4|11890.2|11881.2|11894.1|11885.1|11881.3|11872.3|568
1585172100000|2020-03-25 21:35:00|11889.2|11880.2|11887.9|11878.9|11893.3|11884.3|11886.3|11877.3|386
1585172400000|2020-03-25 21:40:00|11888.2|11879.2|11888.4|11879.4|11890.3|11881.3|11886.4|11877.4|244
1585172700000|2020-03-25 21:45:00|11888.5|11879.5|11886.4|11877.4|11894.1|11885.1|11886|11877|265
1585173000000|2020-03-25 21:50:00|11886.5|11877.5|11889.5|11880.5|11891.4|11882.4|11885.3|11876.3|459
1585173300000|2020-03-25 21:55:00|11889.7|11880.7|11898.1|11889.1|11898.3|11889.3|11886|11877|444
1585173600000|2020-03-25 22:00:00|11897.8|11888.8|11869.7|11860.7|11897.8|11888.8|11868.7|11859.7|902
1585173900000|2020-03-25 22:05:00|11870.1|11861.1|11876.7|11871.2|11880.7|11872.9|11868.5|11859.8|1297
1585174200000|2020-03-25 22:10:00|11876.6|11870.9|11884.9|11879.2|11887.9|11879.9|11875.9|11867.1|1669
1585174500000|2020-03-25 22:15:00|11885.1|11879.4|11866.3|11860.8|11885.7|11879.7|11864.1|11858.8|1014
1585174800000|2020-03-25 22:20:00|11866.2|11860.7|11845|11838.4|11866.8|11860.7|11843.5|11836.4|990
1585175100000|2020-03-25 22:25:00|11845.2|11838.3|11839.6|11832.9|11845.8|11838.9|11837.8|11832|672
1585175400000|2020-03-25 22:30:00|11839.5|11833|11841.5|11834.2|11845.5|11840.2|11833.2|11825.9|924
1585175700000|2020-03-25 22:35:00|11841.9|11834.3|11832|11825.3|11842.8|11835.6|11831.3|11824.3|1234
1585176000000|2020-03-25 22:40:00|11832.1|11825.2|11837|11828|11839|11830|11820.4|11812.8|1883
1585176300000|2020-03-25 22:45:00|11836.8|11827.8|11833|11824|11839.7|11831.1|11832.3|11823.3|2115
1585176600000|2020-03-25 22:50:00|11833.7|11824.7|11831.1|11822.1|11836.3|11827.3|11823.5|11815.3|2015
1585176900000|2020-03-25 22:55:00|11830.1|11821.1|11822.7|11814.8|11832.9|11824.2|11820.6|11813|1845
1585177200000|2020-03-25 23:00:00|11821.5|11814.5|11822.8|11816.2|11827.2|11820.3|11819.5|11812.5|2375
1585177500000|2020-03-25 23:05:00|11824.4|11817.2|11823.6|11818.7|11830|11822.9|11821.9|11815|2376
1585177800000|2020-03-25 23:10:00|11823.3|11818.5|11818.6|11812.1|11824.1|11819.1|11818|11812.1|949
1585178100000|2020-03-25 23:15:00|11818.4|11812|11796.1|11790.2|11820.1|11814.1|11788|11781.7|1501
1585178400000|2020-03-25 23:20:00|11795.1|11790.8|11790|11784.5|11796.6|11790.8|11779.9|11773.9|1581
1585178700000|2020-03-25 23:25:00|11790.5|11784.4|11819.2|11810.8|11823.4|11817.2|11789.9|11784.2|1036
1585179000000|2020-03-25 23:30:00|11819.4|11811.3|11825|11819.5|11826.3|11820.3|11812.1|11806.3|912
1585179300000|2020-03-25 23:35:00|11825.6|11819.3|11827.7|11822|11832.4|11826.2|11823.8|11817.7|1207
1585179600000|2020-03-25 23:40:00|11827.8|11821.9|11831.4|11825.5|11833.8|11829.5|11823.4|11817.7|988
1585179900000|2020-03-25 23:45:00|11831.5|11825.2|11831.1|11824.9|11832.6|11827.5|11827.1|11821.4|1843
1585180200000|2020-03-25 23:50:00|11830.6|11825.1|11843.9|11838.9|11844.2|11839.3|11829.8|11824.3|1180
1585180500000|2020-03-25 23:55:00|11844|11839|11852.6|11847.3|11853.6|11848.1|11842.7|11836.7|1775
1585180800000|2020-03-26 00:00:00|11852.3|11847.8|11844.3|11839|11852.3|11847.8|11843.2|11838|1601
1585181100000|2020-03-26 00:05:00|11844.1|11838.8|11837.3|11832.2|11844.9|11839.6|11833.4|11827.9|2015
1585181400000|2020-03-26 00:10:00|11837|11832.3|11842.2|11837.3|11845.1|11839.7|11836.7|11831.6|2002
1585181700000|2020-03-26 00:15:00|11842.3|11837.2|11839.3|11833.9|11846.4|11841|11837.9|11832.5|1977
1585182000000|2020-03-26 00:20:00|11839.4|11834.5|11856.1|11850.7|11859.5|11854.3|11839.2|11834.1|2065
1585182300000|2020-03-26 00:25:00|11855.9|11850.8|11867.4|11858.5|11870|11861|11855.1|11849.4|1895
1585182600000|2020-03-26 00:30:00|11867.1|11858.8|11874.6|11868.7|11875.5|11869.8|11863|11856.2|1671
1585182900000|2020-03-26 00:35:00|11873.9|11868.5|11868.7|11862|11876|11870|11867.8|11860.5|1917
1585183200000|2020-03-26 00:40:00|11868.2|11862.2|11878.6|11872|11881.6|11876.5|11864|11856.3|1845
1585183500000|2020-03-26 00:45:00|11878.8|11872.1|11880.2|11872.6|11884.8|11877.2|11876.5|11868|1513
1585183800000|2020-03-26 00:50:00|11880|11872.8|11884.7|11876.6|11889.9|11881.8|11876.5|11869.5|2011
1585184100000|2020-03-26 00:55:00|11884.4|11876.3|11869.3|11864.9|11886.3|11878.3|11868.2|11862.1|1729
1585184400000|2020-03-26 01:00:00|11868.8|11864|11860.3|11855.9|11871.6|11864.5|11852.3|11847.6|1749
1585184700000|2020-03-26 01:05:00|11860.6|11855.7|11850.9|11845.7|11864.2|11859.6|11844|11838.6|1706
1585185000000|2020-03-26 01:10:00|11850.8|11845.5|11852.1|11846.5|11859.1|11854.8|11840.6|11835.2|1587
1585185300000|2020-03-26 01:15:00|11852.4|11846.6|11851|11845.3|11854.3|11849.9|11845.8|11840.1|1594
1585185600000|2020-03-26 01:20:00|11850.8|11845.5|11848.3|11842.9|11853.4|11848.2|11847.3|11842.2|1275
1585185900000|2020-03-26 01:25:00|11848.2|11842.8|11837.9|11834.3|11848.2|11843|11835.4|11831.3|1167
1585186200000|2020-03-26 01:30:00|11838.1|11834.1|11839.8|11835.6|11839.8|11835.8|11836.7|11832.3|1637
1585186500000|2020-03-26 01:35:00|11839.6|11835.8|11841.7|11836.8|11842.3|11838|11837.6|11833.7|1765
1585186800000|2020-03-26 01:40:00|11841.8|11837.4|11839.4|11834.9|11842.8|11838.4|11838|11833.9|1367
1585187100000|2020-03-26 01:45:00|11839.2|11834.8|11842|11838.7|11846.2|11842.4|11835.4|11832.1|1224
1585187400000|2020-03-26 01:50:00|11841.8|11838.6|11850.7|11847.5|11851.4|11847.8|11839.4|11835.5|1116
1585187700000|2020-03-26 01:55:00|11850.6|11847.3|11847.9|11844.3|11854.9|11851.7|11847.2|11843.5|1528
1585188000000|2020-03-26 02:00:00|11847.7|11844.4|11848|11842.5|11854.6|11850.9|11844.3|11839.7|1267
1585188300000|2020-03-26 02:05:00|11846.9|11843.9|11835.2|11830.9|11847.6|11843.9|11834.2|11829.7|1034
1585188600000|2020-03-26 02:10:00|11835.1|11831|11833|11829.4|11837|11832.4|11827.8|11823.3|1458
1585188900000|2020-03-26 02:15:00|11833.1|11829.5|11824.3|11820.6|11834.3|11831.4|11822.8|11818.2|1433
1585189200000|2020-03-26 02:20:00|11824.1|11820.7|11839.4|11835.5|11841.8|11836.9|11824.1|11820.6|1268
1585189500000|2020-03-26 02:25:00|11839.6|11835.7|11837.7|11833.8|11840.1|11836.3|11834.9|11831.2|1102
1585189800000|2020-03-26 02:30:00|11837.6|11833.9|11838.4|11834.4|11839.1|11835.4|11833.3|11829.7|1026
1585190100000|2020-03-26 02:35:00|11837.8|11834.3|11832.2|11829.4|11839.2|11835.2|11832.2|11828.8|1057
1585190400000|2020-03-26 02:40:00|11832.3|11829.5|11837.5|11833.8|11839.4|11835.2|11828|11823.2|1046
1585190700000|2020-03-26 02:45:00|11837.6|11833.7|11838.4|11834.6|11839.1|11835.6|11835.5|11831.7|1068
1585191000000|2020-03-26 02:50:00|11838.5|11834.5|11838.8|11835.1|11851.4|11847.5|11836.4|11832|1360
1585191300000|2020-03-26 02:55:00|11838.9|11835.3|11859.7|11854.7|11861.4|11857.1|11838.2|11834.7|1315
1585191600000|2020-03-26 03:00:00|11859.5|11855.2|11858|11854.3|11865.2|11859.6|11854|11850|1574
1585191900000|2020-03-26 03:05:00|11857.7|11854.5|11852.7|11849.6|11858.8|11855|11852|11848.6|1002
1585192200000|2020-03-26 03:10:00|11852.6|11849.5|11853.1|11849.3|11858.1|11853|11852.4|11848.5|1123
1585192500000|2020-03-26 03:15:00|11853|11849.2|11855.3|11851.5|11856.9|11852.5|11851.2|11847|997
1585192800000|2020-03-26 03:20:00|11855.2|11851.4|11851.8|11848.3|11856.3|11852.2|11851.5|11847.5|887
1585193100000|2020-03-26 03:25:00|11851.9|11848.4|11859|11854.5|11865.3|11860.1|11850.4|11846.5|1208
1585193400000|2020-03-26 03:30:00|11859.3|11854.8|11853.7|11849.5|11859.9|11855.6|11851.1|11847.1|1394
1585193700000|2020-03-26 03:35:00|11853.8|11849.4|11855.8|11851.9|11860.3|11855.4|11852.2|11848.1|1119
1585194000000|2020-03-26 03:40:00|11855.7|11851.7|11854.4|11850.1|11858.6|11854.3|11850.1|11846.6|1243
1585194300000|2020-03-26 03:45:00|11854.2|11850|11865.1|11860.7|11865.6|11861.1|11854|11849.5|1128
1585194600000|2020-03-26 03:50:00|11865.2|11860.8|11867.2|11862.3|11868.8|11864.6|11861.7|11857.7|1006
1585194900000|2020-03-26 03:55:00|11867|11862.2|11861.7|11858.3|11872.9|11869.3|11860.9|11858.2|1149
1585195200000|2020-03-26 04:00:00|11861.9|11858.8|11863.3|11859.4|11867.6|11863.5|11860.9|11858|873
1585195500000|2020-03-26 04:05:00|11863.4|11859.3|11864.6|11860.4|11866.1|11862.3|11862.7|11859|781
1585195800000|2020-03-26 04:10:00|11864.4|11860.5|11861.8|11858.1|11865.6|11861.4|11856.5|11852.8|827
1585196100000|2020-03-26 04:15:00|11861.9|11858.3|11851.6|11848.4|11862|11858.8|11848.6|11844.4|740
1585196400000|2020-03-26 04:20:00|11851.7|11848.3|11850|11846.7|11851.9|11848.5|11847.9|11844.4|826
1585196700000|2020-03-26 04:25:00|11849.9|11846.6|11857.4|11853.7|11858.1|11854.2|11848.6|11845|634
1585197000000|2020-03-26 04:30:00|11857.5|11854.2|11855.6|11852.2|11862.3|11858.1|11855.2|11851.4|685
1585197300000|2020-03-26 04:35:00|11855.7|11852.1|11851.7|11848.4|11857.6|11853.8|11850.5|11846.6|770
1585197600000|2020-03-26 04:40:00|11851.8|11848.5|11853|11849.4|11854|11850.8|11850.2|11846.6|730
1585197900000|2020-03-26 04:45:00|11853.1|11849.5|11852|11848|11857.8|11853.5|11849.8|11846.1|845
1585198200000|2020-03-26 04:50:00|11852.1|11847.9|11854.4|11849.7|11854.8|11850.3|11851.3|11846.8|588
1585198500000|2020-03-26 04:55:00|11854.5|11849.8|11859.1|11854.5|11862.5|11858.7|11854.1|11849.4|953
1585198800000|2020-03-26 05:00:00|11859|11854.3|11862.1|11857.6|11863.2|11858.7|11853|11848.1|1005
1585199100000|2020-03-26 05:05:00|11862.2|11857.2|11868.8|11865.5|11872.5|11867.6|11861.6|11856.1|974
1585199400000|2020-03-26 05:10:00|11869|11865.4|11874.7|11868.9|11877.3|11871.6|11868.8|11864.4|1059
1585199700000|2020-03-26 05:15:00|11874.6|11868.8|11869.4|11864.3|11874.6|11870.1|11864.7|11860.1|888
1585200000000|2020-03-26 05:20:00|11869.3|11864.4|11863.9|11859.5|11870.7|11865.6|11858.7|11854.5|795
1585200300000|2020-03-26 05:25:00|11864|11859.4|11867.4|11863.8|11868.1|11864.2|11863.9|11859.3|680
1585200600000|2020-03-26 05:30:00|11867.5|11864.2|11867|11862.9|11871.2|11866.9|11865.6|11862.5|776
1585200900000|2020-03-26 05:35:00|11866.9|11863|11866.8|11862.8|11867.8|11863.5|11862.8|11858.5|652
1585201200000|2020-03-26 05:40:00|11867|11862.9|11867|11862.4|11867.4|11863.2|11864.9|11860.6|657
1585201500000|2020-03-26 05:45:00|11866.9|11862.6|11860.8|11856.9|11867.6|11863.4|11859.6|11856.4|715
1585201800000|2020-03-26 05:50:00|11860.6|11857.2|11850.5|11847.1|11862|11858.3|11849.8|11845.8|866
1585202100000|2020-03-26 05:55:00|11850.4|11847.2|11852.4|11848.9|11852.7|11849.1|11844.8|11841.5|965
1585202400000|2020-03-26 06:00:00|11852.5|11849|11848.3|11844.8|11859.9|11855.4|11846.9|11843.3|1026
1585202700000|2020-03-26 06:05:00|11848.4|11844.7|11844.2|11840.7|11849.2|11845.6|11843.7|11839.9|767
1585203000000|2020-03-26 06:10:00|11843.9|11841.7|11842.3|11838.8|11845.2|11842.1|11841.5|11837.9|844
1585203300000|2020-03-26 06:15:00|11842.5|11838.7|11838.2|11834.5|11844.8|11841.4|11835|11831.4|689
1585203600000|2020-03-26 06:20:00|11838|11834.3|11840|11836|11841|11836.4|11832|11827.8|861
1585203900000|2020-03-26 06:25:00|11839.9|11835.8|11829|11824.7|11844.7|11840.2|11827.2|11822.7|1055
1585204200000|2020-03-26 06:30:00|11829.2|11824.6|11838.6|11834.6|11838.6|11834.6|11821.1|11817.3|1200
1585204500000|2020-03-26 06:35:00|11838.4|11834.5|11837.2|11833.7|11841.2|11837.8|11831.8|11827.3|1007
1585204800000|2020-03-26 06:40:00|11837.1|11833.6|11843.2|11839.7|11843.6|11839.9|11835.7|11832.3|961
1585205100000|2020-03-26 06:45:00|11843.3|11839.4|11831.4|11827.4|11843.7|11840.1|11831.3|11827.2|881
1585205400000|2020-03-26 06:50:00|11831.5|11827.3|11830.5|11827.1|11835.6|11832.1|11827.2|11823.6|1084
1585205700000|2020-03-26 06:55:00|11830.4|11829.3|11826.7|11817.7|11833.3|11829.9|11823.6|11817.7|1193
1585206000000|2020-03-26 07:00:00|11826.9|11817.9|11838.9|11835.2|11840.5|11836.3|11824.1|11815.1|1444
1585206300000|2020-03-26 07:05:00|11839|11835.3|11856.8|11852|11862|11858.5|11836.8|11832.1|1569
1585206600000|2020-03-26 07:10:00|11856.7|11852.1|11877.9|11873.6|11880.5|11876.2|11856.6|11851.9|1773
1585206900000|2020-03-26 07:15:00|11878|11873.5|11870.8|11867|11878.1|11874.4|11867.4|11863.3|1480
1585207200000|2020-03-26 07:20:00|11870.7|11866.9|11865.6|11861.2|11873.4|11869.1|11854|11849.2|1613
1585207500000|2020-03-26 07:25:00|11865.5|11861.1|11893.3|11887.9|11895.5|11891.5|11865.1|11860.1|1865
1585207800000|2020-03-26 07:30:00|11893.1|11888.7|11891.5|11887.9|11894.5|11890.6|11881.1|11878.1|1643
1585208100000|2020-03-26 07:35:00|11891.4|11887.6|11881.2|11878.1|11893.2|11889.6|11877.1|11874.8|1480
1585208400000|2020-03-26 07:40:00|11880.7|11877.8|11884.6|11881.4|11888.1|11884.6|11877.3|11874.2|1654
1585208700000|2020-03-26 07:45:00|11884.7|11881.2|11894.2|11890.9|11895.1|11891.4|11865.5|11861.3|1820
1585209000000|2020-03-26 07:50:00|11894|11891|11886|11883.2|11894.9|11891.6|11878.4|11874.1|1653
1585209300000|2020-03-26 07:55:00|11886.6|11884|11937|11933.5|11939.1|11936.5|11886.6|11883.9|2099
1585209600000|2020-03-26 08:00:00|11937.2|11933.7|11935.5|11931.6|11941.2|11937.1|11919.2|11916.6|2250
1585209900000|2020-03-26 08:05:00|11935.6|11931.5|11942.5|11938.5|11963|11959.8|11932.4|11928.6|2186
1585210200000|2020-03-26 08:10:00|11942.2|11938.7|11930|11926.7|11946.6|11942.4|11924.7|11922.1|2043
1585210500000|2020-03-26 08:15:00|11929.9|11926.3|11928.6|11925.5|11937.1|11933.4|11923.3|11919.8|1845
1585210800000|2020-03-26 08:20:00|11928.8|11925.6|11906|11903.9|11929.2|11926.1|11905.8|11903.6|1973
1585211100000|2020-03-26 08:25:00|11905.9|11904|11921.3|11917.2|11931.5|11927.3|11904.8|11903.1|1841
1585211400000|2020-03-26 08:30:00|11921.4|11917.3|11927.9|11923.4|11936.9|11932.6|11903.9|11900|1911
1585211700000|2020-03-26 08:35:00|11927.6|11923.5|11919.8|11916.3|11927.8|11923.8|11911.4|11907.5|1673
1585212000000|2020-03-26 08:40:00|11919.7|11916.4|11913.6|11910.8|11921.2|11918.3|11911.3|11907.9|1651
1585212300000|2020-03-26 08:45:00|11913.4|11910.7|11917.2|11914.6|11921.4|11918.3|11911.5|11908.3|1906
1585212600000|2020-03-26 08:50:00|11917.3|11914.8|11914.4|11909.9|11924.9|11922.2|11911|11907.5|1884
1585212900000|2020-03-26 08:55:00|11914.2|11910|11924|11920.1|11928.8|11924.9|11913.4|11909.9|1979
1585213200000|2020-03-26 09:00:00|11923.6|11919.2|11952.4|11949.3|11955.3|11952|11920.5|11917.5|2035
1585213500000|2020-03-26 09:05:00|11952.5|11949.5|11951.3|11948.6|11957.9|11954.9|11948.4|11945.1|1802
1585213800000|2020-03-26 09:10:00|11951.2|11948.5|11936.3|11933.9|11952.9|11949.8|11935.7|11932.8|1679
1585214100000|2020-03-26 09:15:00|11936.6|11934.1|11934.7|11931|11941.2|11937.6|11922.3|11919.3|1840
1585214400000|2020-03-26 09:20:00|11934.5|11931.4|11935.4|11932.1|11936.5|11933.1|11923.6|11920|1829
1585214700000|2020-03-26 09:25:00|11935.1|11931.9|11908.3|11903.9|11936.8|11933|11907.3|11902.7|1964
1585215000000|2020-03-26 09:30:00|11908.1|11903.8|11902.3|11899.5|11912.1|11909.2|11898.5|11895.4|1931
1585215300000|2020-03-26 09:35:00|11902.4|11899.7|11901.1|11898|11904.8|11902.6|11882.5|11878.7|1905
1585215600000|2020-03-26 09:40:00|11900.9|11897.5|11898.2|11894.9|11911.1|11907.6|11896.8|11893.7|1602
1585215900000|2020-03-26 09:45:00|11898.1|11894.8|11882.8|11878.8|11900.5|11898.2|11868.6|11865.3|1759
1585216200000|2020-03-26 09:50:00|11882.7|11878.9|11886.1|11883.2|11892.3|11888.8|11879.4|11876|1678
1585216500000|2020-03-26 09:55:00|11885.9|11883.1|11920.5|11917.9|11924.4|11920.6|11877|11873.4|1887
1585216800000|2020-03-26 10:00:00|11920.6|11917.8|11892|11888.9|11924.1|11920.5|11890.9|11887.9|1821
1585217100000|2020-03-26 10:05:00|11891.7|11888.5|11885.7|11882.9|11892.1|11889.1|11877|11874.5|1721
1585217400000|2020-03-26 10:10:00|11885.8|11882.5|11894.8|11892.3|11904.8|11901|11884.1|11881.1|1812
1585217700000|2020-03-26 10:15:00|11894.7|11892.4|11896.3|11893.1|11898.8|11896.4|11888.1|11885.8|1366
1585218000000|2020-03-26 10:20:00|11896.2|11893.2|11887.2|11883.8|11896.7|11893.2|11880.5|11876.7|1334
1585218300000|2020-03-26 10:25:00|11887.4|11883.7|11910|11906|11912.3|11908.1|11882.9|11880.2|1483
1585218600000|2020-03-26 10:30:00|11909.9|11906.1|11908.5|11905.2|11911.5|11908.1|11899.5|11896.1|1436
1585218900000|2020-03-26 10:35:00|11908.4|11905.1|11943.4|11939.7|11950.6|11947.9|11906.2|11903.4|1793
1585219200000|2020-03-26 10:40:00|11943.7|11939.6|11944.4|11940.6|11947.8|11944.7|11927.6|11924.9|1873
1585219500000|2020-03-26 10:45:00|11944.9|11940.7|11946.6|11944.3|11957.8|11954.3|11942.8|11939.9|1705
1585219800000|2020-03-26 10:50:00|11946.7|11944.4|11944.9|11941.8|11955.7|11952.8|11936.7|11934|1569
1585220100000|2020-03-26 10:55:00|11945|11941.5|11944.5|11941.8|11951.5|11947.6|11937.8|11934.2|1803
1585220400000|2020-03-26 11:00:00|11944.3|11941.7|11957.3|11954.7|11960.2|11956.9|11939.1|11936|1703
1585220700000|2020-03-26 11:05:00|11957.4|11954.8|11959.3|11956.9|11967.6|11964.9|11956.5|11954.2|1561
1585221000000|2020-03-26 11:10:00|11959|11956.6|11970.7|11967.1|11971.1|11968.2|11952.6|11949.1|1692
1585221300000|2020-03-26 11:15:00|11970.5|11967|11984.9|11982.6|11986.1|11984|11968.8|11966|1745
1585221600000|2020-03-26 11:20:00|11984.2|11982.2|11995.7|11993.3|12003.9|12000.5|11982.2|11979.4|1961
1585221900000|2020-03-26 11:25:00|11996.2|11993.6|11983.8|11981.4|11998.2|11994.4|11980.5|11977.9|2033
1585222200000|2020-03-26 11:30:00|11983.9|11981.6|11975.6|11972.5|11990.3|11986.9|11970.4|11967|1906
1585222500000|2020-03-26 11:35:00|11975.8|11972.6|11976|11973.5|11982.6|11980.1|11963.9|11961.2|1714
1585222800000|2020-03-26 11:40:00|11976.3|11973.6|11976.7|11972.9|11984.9|11981|11971.3|11968.4|1637
1585223100000|2020-03-26 11:45:00|11976.8|11973.3|11986.3|11982.7|11988.8|11986.2|11976.5|11973|1667
1585223400000|2020-03-26 11:50:00|11986.5|11982.2|11978|11974.4|11987.5|11983.8|11975.7|11972.6|1418
1585223700000|2020-03-26 11:55:00|11978.2|11974.5|11974.4|11965.4|11982.8|11979.6|11968.6|11961.6|1586
1585224000000|2020-03-26 12:00:00|11974.2|11965.2|11942.8|11939.6|11977.4|11973|11938.3|11934.2|1714
1585224300000|2020-03-26 12:05:00|11942|11939.3|11962|11959|11975.2|11972.8|11941.9|11938.8|2180
1585224600000|2020-03-26 12:10:00|11961.7|11958.9|11953.2|11950.1|11964.1|11960.4|11943.4|11940.5|2196
1585224900000|2020-03-26 12:15:00|11953.3|11950|11967.7|11963.6|11972.7|11968.9|11946|11942.4|2278
1585225200000|2020-03-26 12:20:00|11966.9|11963.4|11963.5|11960.7|11969.6|11965.5|11954.1|11951.4|2011
1585225500000|2020-03-26 12:25:00|11963.6|11960.8|11968.3|11959.3|11968.3|11960.9|11954.3|11950.6|1469
1585225800000|2020-03-26 12:30:00|11969.2|11960.2|11936.5|11933.6|11971.1|11962.1|11936.4|11933.2|2121
1585226100000|2020-03-26 12:35:00|11936.6|11933.5|11967.9|11964.5|11970.5|11967.3|11932.9|11930.2|2227
1585226400000|2020-03-26 12:40:00|11968.3|11964.6|11973.2|11969.8|11980.3|11977.4|11958.5|11955.7|2119
1585226700000|2020-03-26 12:45:00|11973.5|11970.2|11964.9|11961.7|11976|11973.4|11957.3|11954.2|1836
1585227000000|2020-03-26 12:50:00|11964.8|11961.9|11955.9|11952.7|11967.8|11963.9|11955.4|11952.1|1917
1585227300000|2020-03-26 12:55:00|11956.2|11952.6|11989.6|11986.3|11998.8|11995.6|11956|11952.5|2213
1585227600000|2020-03-26 13:00:00|11989.5|11986.2|11997.4|11995.4|11997.5|11995.4|11987.1|11984.1|1886
1585227900000|2020-03-26 13:05:00|11997.6|11995.5|12022.9|12019.2|12034.7|12031|11988.9|11986.6|2349
1585228200000|2020-03-26 13:10:00|12023.1|12019|12021.3|12018.8|12033.3|12029.1|12010.4|12007.2|2245
1585228500000|2020-03-26 13:15:00|12021.4|12018.9|12025.7|12022.4|12029.9|12026.5|12014.5|12012.9|2100
1585228800000|2020-03-26 13:20:00|12025.3|12022.1|12008.9|12006.2|12029.1|12026.5|12008.4|12005.9|2050
1585229100000|2020-03-26 13:25:00|12008.6|12006|12012.7|12010.7|12017.7|12014.7|12002.1|11999.1|2165
1585229400000|2020-03-26 13:30:00|12013.1|12010.5|11988.3|11985.4|12016.2|12013.7|11978.4|11975.2|2413
1585229700000|2020-03-26 13:35:00|11988.5|11985.3|11976.1|11973.5|11996.5|11992.8|11970.7|11968.1|2224
1585230000000|2020-03-26 13:40:00|11976.2|11973.6|11979.9|11976.5|11989.6|11985.8|11966.8|11964.2|2187
1585230300000|2020-03-26 13:45:00|11980.1|11976.6|11987.2|11983.9|11994.8|11992.3|11977.6|11974.3|2125
1585230600000|2020-03-26 13:50:00|11987.1|11983.8|12006.3|12002.9|12009.8|12006.3|11981.7|11979|2105
1585230900000|2020-03-26 13:55:00|12006.2|12003|12023.4|12020.6|12026|12022.7|12006.2|12002.6|2244
1585231200000|2020-03-26 14:00:00|12022.9|12020.1|12014.5|12011.7|12035.2|12032.9|12013|12009.9|2189
1585231500000|2020-03-26 14:05:00|12014.3|12012.3|12026.7|12024.4|12029.1|12026.8|12013.7|12010.5|1957
1585231800000|2020-03-26 14:10:00|12026.6|12024.5|12000.2|11997.1|12027.5|12025.2|11992.6|11989.8|2147
1585232100000|2020-03-26 14:15:00|11999.8|11997|11985.7|11982.2|12005.8|12003.5|11984.3|11980.2|2031
1585232400000|2020-03-26 14:20:00|11985.2|11982.1|11999.2|11997.3|12002|11999.2|11978.6|11975.2|1922
1585232700000|2020-03-26 14:25:00|11999|11997.2|12023.6|12019.9|12027.3|12023.7|11996.7|11994.2|2054
1585233000000|2020-03-26 14:30:00|12023.4|12020.2|12027.7|12024.3|12039.6|12037.3|12012.6|12009.4|2238
1585233300000|2020-03-26 14:35:00|12026.6|12023.6|12032.5|12029.3|12035.2|12032.9|12017.6|12015|1996
1585233600000|2020-03-26 14:40:00|12032.6|12029.4|12029|12026.7|12037.5|12035.5|12022.2|12019.3|1975
1585233900000|2020-03-26 14:45:00|12029.4|12026.9|12000.2|11997.3|12029.5|12027.3|12000|11997.2|1919
1585234200000|2020-03-26 14:50:00|12000.8|11997.5|12021.5|12017.9|12030.8|12027.5|11990.3|11988|2114
1585234500000|2020-03-26 14:55:00|12021.2|12017.7|12054.8|12051.3|12071.1|12066.2|12019.2|12016|2226
1585234800000|2020-03-26 15:00:00|12054.7|12051.1|12044|12041.3|12057.5|12053.9|12027.6|12024.8|2100
1585235100000|2020-03-26 15:05:00|12043.4|12040.5|12047.8|12044.9|12050.8|12048|12036.1|12032.9|1871
1585235400000|2020-03-26 15:10:00|12047.9|12044.8|12042.6|12038.9|12055.9|12053.4|12040.1|12036.4|1767
1585235700000|2020-03-26 15:15:00|12042.7|12038.8|12054.8|12051.8|12056.5|12053.8|12038.2|12036|1748
1585236000000|2020-03-26 15:20:00|12054.7|12051.7|12068.6|12065.4|12070.7|12068|12051.6|12048.9|1714
1585236300000|2020-03-26 15:25:00|12068.9|12065.8|12077.6|12075.4|12082|12080|12067.6|12065.2|1818
1585236600000|2020-03-26 15:30:00|12077.4|12075.1|12078.7|12076.4|12082.6|12080.3|12071.1|12068.6|1781
1585236900000|2020-03-26 15:35:00|12079|12076.6|12080.3|12077.7|12085.8|12082.9|12072.1|12069.7|1832
1585237200000|2020-03-26 15:40:00|12080.4|12077.6|12076.7|12074.4|12088.8|12086.8|12075|12073.3|1707
1585237500000|2020-03-26 15:45:00|12076.6|12074.6|12080.8|12078.1|12084.9|12081.7|12063.5|12061.3|1869
1585237800000|2020-03-26 15:50:00|12080.4|12078.2|12105.6|12103.7|12106.3|12103.7|12080.2|12077.4|1976
1585238100000|2020-03-26 15:55:00|12105|12103|12137.5|12135.7|12145.2|12143.1|12097.6|12095.1|2436
1585238400000|2020-03-26 16:00:00|12137.4|12135.5|12121.7|12119|12141.1|12139.4|12119.7|12117.7|2326
1585238700000|2020-03-26 16:05:00|12121.9|12119.4|12136.5|12133.8|12140.7|12137.2|12117.9|12115.6|2011
1585239000000|2020-03-26 16:10:00|12136.4|12133.6|12136.2|12133.5|12163|12160.2|12135.1|12131.9|2067
1585239300000|2020-03-26 16:15:00|12136.4|12133.6|12142|12139.1|12142.3|12139.2|12128.5|12126.3|1847
1585239600000|2020-03-26 16:20:00|12141.7|12138.3|12136.3|12135.4|12144.9|12141.3|12129.1|12126.7|1955
1585239900000|2020-03-26 16:25:00|12136.9|12134.7|12138.2|12135.8|12151.9|12148.2|12131.3|12128.7|1744
1585240200000|2020-03-26 16:30:00|12138|12135.6|12142.8|12140.1|12147.4|12144.4|12136.6|12134.6|2035
1585240500000|2020-03-26 16:35:00|12142.2|12139.9|12144.9|12142.6|12151.1|12147.6|12132.7|12130.3|1848
1585240800000|2020-03-26 16:40:00|12145|12142.5|12147.1|12144.2|12152|12149.2|12135|12132.3|1691
1585241100000|2020-03-26 16:45:00|12147|12144.6|12138.1|12137.2|12147.2|12144.6|12129.6|12126.6|1792
1585241400000|2020-03-26 16:50:00|12138|12137.1|12171.7|12169.3|12183.3|12180.3|12137.8|12135.8|1963
1585241700000|2020-03-26 16:55:00|12171.6|12169.2|12173.2|12170.7|12178.8|12175.5|12165.3|12162.6|1807
1585242000000|2020-03-26 17:00:00|12173|12170.5|12159.2|12155.7|12173|12170.6|12152.7|12149.8|1594
1585242300000|2020-03-26 17:05:00|12159.4|12156.1|12143.1|12140.6|12165.1|12162|12142.8|12139.8|1597
1585242600000|2020-03-26 17:10:00|12143.3|12140.7|12144.6|12141.4|12159.4|12156.5|12137.1|12134.8|2007
1585242900000|2020-03-26 17:15:00|12144.5|12141.3|12160.3|12158.4|12165.8|12163.3|12139|12136.6|1952
1585243200000|2020-03-26 17:20:00|12160.9|12158.6|12149.2|12146.8|12163.7|12161.8|12144.4|12142.2|1557
1585243500000|2020-03-26 17:25:00|12149.3|12146.7|12155.3|12152|12158.7|12155.4|12141.8|12138.7|1720
1585243800000|2020-03-26 17:30:00|12155.2|12152.2|12166.2|12163.6|12180.6|12177.4|12155.2|12152.1|1869
1585244100000|2020-03-26 17:35:00|12166.3|12163.7|12174|12172|12174.6|12172.4|12163|12160.7|1659
1585244400000|2020-03-26 17:40:00|12174.2|12172.1|12172.6|12170.5|12174.3|12172.4|12165.5|12162.8|1539
1585244700000|2020-03-26 17:45:00|12172.1|12170.6|12176.5|12175.6|12181.4|12179.1|12168|12165.9|1610
1585245000000|2020-03-26 17:50:00|12176.8|12175.1|12157.9|12157|12176.8|12175.1|12155|12152.7|1715
1585245300000|2020-03-26 17:55:00|12157.8|12156.9|12147.6|12145.7|12160.8|12159.2|12143.9|12142.6|1417
1585245600000|2020-03-26 18:00:00|12147.7|12145.6|12153|12150.7|12153.8|12152.2|12141.4|12140|1619
1585245900000|2020-03-26 18:05:00|12152.6|12150.3|12134.9|12132.4|12153.7|12151.6|12130.2|12127.8|1642
1585246200000|2020-03-26 18:10:00|12134.6|12132.5|12136.5|12134.5|12139.4|12138.4|12127.8|12124.7|1515
1585246500000|2020-03-26 18:15:00|12136.4|12134.4|12139.7|12137.3|12142.4|12140.5|12134.7|12132.5|1340
1585246800000|2020-03-26 18:20:00|12140|12137.6|12135.7|12134|12149.2|12146.5|12134.2|12130.4|1502
1585247100000|2020-03-26 18:25:00|12135.8|12134.1|12130|12127.8|12140.7|12139.4|12129.9|12127.4|1344
1585247400000|2020-03-26 18:30:00|12131.5|12127.9|12137.2|12135.5|12140.9|12139|12131.1|12127.9|1396
1585247700000|2020-03-26 18:35:00|12137.5|12135.3|12134.1|12132.2|12139.6|12138.2|12129|12127.1|1202
1585248000000|2020-03-26 18:40:00|12134|12132.3|12145.8|12143.2|12147.4|12145.3|12132.8|12130.6|1379
1585248300000|2020-03-26 18:45:00|12146|12143.1|12137.6|12134.7|12153.5|12151.2|12127.6|12123.7|1595
1585248600000|2020-03-26 18:50:00|12137.5|12134.5|12136.8|12133.6|12146.7|12143.5|12129.8|12126.9|1498
1585248900000|2020-03-26 18:55:00|12136.7|12133.4|12157.2|12154|12157.2|12154.8|12127.9|12124.7|1820
1585249200000|2020-03-26 19:00:00|12157.1|12154.2|12169.2|12166|12176.1|12172.7|12148.2|12145.3|1885
1585249500000|2020-03-26 19:05:00|12169.1|12166.1|12164.7|12161.6|12170.3|12167|12151.1|12148.1|1757
1585249800000|2020-03-26 19:10:00|12164.6|12161.7|12158|12155.3|12166.3|12163.4|12152.2|12149.5|1694
1585250100000|2020-03-26 19:15:00|12158.1|12155.4|12158.8|12157.1|12164.7|12161.7|12153.9|12151.2|1551
1585250400000|2020-03-26 19:20:00|12158.7|12156.6|12177.2|12174.1|12177.7|12174.7|12157.8|12155.8|1568
1585250700000|2020-03-26 19:25:00|12177.7|12174.3|12181.6|12179.9|12183.6|12181.5|12168.8|12166.7|1659
1585251000000|2020-03-26 19:30:00|12181.8|12180.2|12185.7|12183.1|12191.1|12188.1|12175.7|12172.6|1814
1585251300000|2020-03-26 19:35:00|12185.4|12183|12188.9|12186.4|12198.7|12196.1|12182.5|12179.9|1789
1585251600000|2020-03-26 19:40:00|12188.8|12186.5|12190.4|12187.6|12194|12191.7|12183.1|12180.5|1559
1585251900000|2020-03-26 19:45:00|12190.1|12187.7|12181.9|12179.6|12191.1|12187.8|12179.6|12178.4|1656
1585252200000|2020-03-26 19:50:00|12182.7|12180.1|12202.4|12199.4|12217.4|12215.3|12182|12180|2087
1585252500000|2020-03-26 19:55:00|12202.5|12199.5|12228.2|12225.7|12230.2|12228.9|12202.1|12199.4|2104
1585252800000|2020-03-26 20:00:00|12228.4|12226|12210.7|12207.8|12228.6|12227.2|12209.3|12206.9|1597
1585253100000|2020-03-26 20:05:00|12210.8|12207.6|12207.3|12204|12221.8|12218.1|12202.7|12199.6|983
1585253400000|2020-03-26 20:10:00|12207.2|12203.9|12213.1|12209.2|12221.8|12219.1|12202.9|12198.3|1268
1585253700000|2020-03-26 20:15:00|12213.2|12209.3|12208.4|12204.9|12214.6|12210.8|12196.8|12193|1008
1585254000000|2020-03-26 20:20:00|12208.5|12205|12202.1|12198.7|12215.6|12212.5|12197.5|12193.8|1123
1585254300000|2020-03-26 20:25:00|12202.2|12198.8|12195.6|12192.5|12205.4|12202.6|12193.9|12191.6|1145
1585254600000|2020-03-26 20:30:00|12195.4|12192.6|12188.3|12185.4|12200.9|12198.4|12187.3|12184.2|711
1585254900000|2020-03-26 20:35:00|12188.1|12185.3|12179.7|12176.4|12193.4|12190.2|12177.1|12174.4|885
1585255200000|2020-03-26 20:40:00|12179.8|12176.5|12176.4|12172.6|12180.3|12177.2|12172.9|12170.7|823
1585255500000|2020-03-26 20:45:00|12176.5|12172.5|12194.4|12190|12196|12191.3|12174.5|12171.1|943
1585255800000|2020-03-26 20:50:00|12194.3|12190.2|12196.2|12192.1|12201.8|12196.8|12185.4|12180.8|1152
1585256100000|2020-03-26 20:55:00|12196.4|12192.3|12207.4|12198.4|12213.2|12206.4|12196.4|12191.4|932
1585256400000|2020-03-26 21:00:00|12207.1|12198.1|12208.3|12199.3|12211.7|12202.7|12204.7|12195.7|50
1585256700000|2020-03-26 21:05:00|12208.1|12199.1|12193.5|12184.5|12214.2|12205.2|12180.8|12171.8|391
1585257000000|2020-03-26 21:10:00|12192.4|12183.4|12192.9|12183.9|12197.7|12188.7|12175.1|12166.1|440
1585257300000|2020-03-26 21:15:00|12194.1|12185.1|12190.6|12181.6|12201.5|12192.5|12167.5|12158.5|345
1585257600000|2020-03-26 21:20:00|12189.9|12180.9|12190.8|12181.8|12192.1|12183.1|12174.8|12165.8|212
1585257900000|2020-03-26 21:25:00|12191.4|12182.4|12191.2|12182.2|12194.8|12185.8|12184.3|12175.3|311
1585258200000|2020-03-26 21:30:00|12189.1|12180.1|12172.2|12163.2|12190.7|12181.7|12171.6|12162.6|639
1585258500000|2020-03-26 21:35:00|12172.3|12163.3|12171.3|12162.3|12178.4|12169.4|12170.1|12161.1|499
1585258800000|2020-03-26 21:40:00|12171.2|12162.2|12161.7|12152.7|12174.6|12165.6|12147.4|12138.4|689
1585259100000|2020-03-26 21:45:00|12161.3|12152.3|12159.9|12150.9|12163.7|12154.7|12155.7|12146.7|401
1585259400000|2020-03-26 21:50:00|12160.1|12151.1|12162.4|12153.4|12163.6|12154.6|12158.1|12149.1|428
1585259700000|2020-03-26 21:55:00|12161.8|12152.8|12165.6|12156.6|12166|12157|12160.1|12151.1|489
1585260000000|2020-03-26 22:00:00|12165.8|12156.8|12165.7|12156.7|12181.9|12172.9|12163.1|12154.1|1456
1585260300000|2020-03-26 22:05:00|12166.1|12157.1|12157.8|12148.8|12166.1|12157.1|12152.8|12143.8|1585
1585260600000|2020-03-26 22:10:00|12158|12149|12156.1|12147.1|12161.6|12152.6|12152.5|12143.5|1152
1585260900000|2020-03-26 22:15:00|12155.9|12146.9|12140.7|12131.7|12157.3|12148.3|12138.5|12129.5|1118
1585261200000|2020-03-26 22:20:00|12140.8|12131.8|12149.3|12140.3|12154.5|12145.5|12135.9|12127.7|1253
1585261500000|2020-03-26 22:25:00|12149.2|12140.2|12148.2|12139.5|12153.7|12144.7|12147|12138|787
1585261800000|2020-03-26 22:30:00|12148.4|12140|12144.9|12135.9|12153|12144.8|12144.2|12135.3|716
1585262100000|2020-03-26 22:35:00|12144.7|12135.7|12143.4|12136|12145.5|12137.8|12136.7|12128.3|888
1585262400000|2020-03-26 22:40:00|12143.2|12136.2|12143|12136.9|12143.7|12137.4|12140.2|12131.2|940
1585262700000|2020-03-26 22:45:00|12143.1|12137.1|12145.2|12138.6|12147.6|12141.1|12140.1|12133.2|668
1585263000000|2020-03-26 22:50:00|12145.3|12138.8|12153.1|12146.4|12154.1|12147.4|12145|12138.7|1117
1585263300000|2020-03-26 22:55:00|12153.2|12146.5|12160.8|12155.4|12165.3|12158.8|12152.7|12145.7|1364
1585263600000|2020-03-26 23:00:00|12160.7|12155.2|12165.4|12158.5|12168.8|12162.7|12159.3|12154.1|1720
1585263900000|2020-03-26 23:05:00|12165.6|12158.6|12170.4|12165.4|12172.1|12167.2|12165.1|12158.1|1457
1585264200000|2020-03-26 23:10:00|12170.5|12165.5|12172|12165.1|12172.5|12166.8|12168.7|12162.7|1368
1585264500000|2020-03-26 23:15:00|12172.2|12165|12171.1|12167|12172.2|12168|12170.2|12164.7|1020
1585264800000|2020-03-26 23:20:00|12171.2|12167.1|12187.4|12182.6|12188.7|12183.7|12170.8|12166.8|1517
1585265100000|2020-03-26 23:25:00|12187.3|12182.5|12189.5|12184.3|12190.5|12185.9|12186.1|12181.5|1651
1585265400000|2020-03-26 23:30:00|12189.6|12184.5|12191|12184.9|12192.2|12186.2|12187.1|12182.8|1352
1585265700000|2020-03-26 23:35:00|12191.1|12185|12187.7|12183.3|12191.8|12185.9|12185.4|12180.5|1447
1585266000000|2020-03-26 23:40:00|12187.6|12183.4|12198.7|12193.6|12199.4|12194.6|12185.6|12181.5|1084
1585266300000|2020-03-26 23:45:00|12198.8|12193.5|12196.6|12191|12209.1|12203.3|12191.2|12184.2|1276
1585266600000|2020-03-26 23:50:00|12196.5|12191.2|12194.9|12191.3|12198.6|12193.4|12193.5|12188.2|631
1585266900000|2020-03-26 23:55:00|12195|12191.4|12195.5|12191|12205.9|12199.9|12193.4|12188.7|1037
1585267200000|2020-03-27 00:00:00|12194.6|12191.3|12189.4|12184.6|12196.6|12192.1|12186.9|12182.7|1403
1585267500000|2020-03-27 00:05:00|12189.3|12184.4|12189.1|12184.1|12196.2|12192.2|12188.2|12183.1|1187
1585267800000|2020-03-27 00:10:00|12189.2|12184|12181.5|12175.6|12190.8|12185.4|12175.9|12170.9|984
1585268100000|2020-03-27 00:15:00|12180.9|12175.7|12172.9|12168.3|12181.3|12175.7|12168.6|12164.5|1170
1585268400000|2020-03-27 00:20:00|12173|12168.2|12177|12171.9|12182.3|12177.2|12168.5|12163.9|1155
1585268700000|2020-03-27 00:25:00|12176.7|12171.8|12174.4|12169.9|12181.3|12176.8|12173.7|12169.2|1146
1585269000000|2020-03-27 00:30:00|12174.5|12170|12178|12173.2|12179.6|12175.1|12174.2|12169.3|1333
1585269300000|2020-03-27 00:35:00|12178.1|12173.1|12173.6|12169.2|12178.2|12173.7|12173.4|12168.6|1192
1585269600000|2020-03-27 00:40:00|12173.8|12169.3|12178|12173.7|12182.9|12178.9|12169|12164.5|1141
1585269900000|2020-03-27 00:45:00|12178.3|12173.6|12178.5|12173.6|12181.6|12177.3|12176.5|12171.4|990
1585270200000|2020-03-27 00:50:00|12178.6|12173.7|12177|12171.6|12179|12174.7|12168.6|12164|1488
1585270500000|2020-03-27 00:55:00|12179.6|12173.8|12181.3|12176.8|12185.4|12180.6|12178.7|12173.8|1525
1585270800000|2020-03-27 01:00:00|12181.4|12177.5|12182.1|12177.4|12182.7|12178.2|12173.5|12169.7|1474
1585271100000|2020-03-27 01:05:00|12182.2|12176.9|12169.9|12166.3|12182.4|12177.2|12168.5|12163.9|1124
1585271400000|2020-03-27 01:10:00|12170|12166.2|12182.8|12178.6|12189|12184|12169.2|12165.3|1349
1585271700000|2020-03-27 01:15:00|12182.7|12178.5|12202.2|12196|12206.5|12200.4|12182.1|12178.2|1257
1585272000000|2020-03-27 01:20:00|12201.9|12196.1|12198.3|12194.5|12204.8|12201|12196|12191.4|1324
1585272300000|2020-03-27 01:25:00|12198.2|12194.4|12201.3|12195.5|12206.2|12201|12198|12194.3|1209
1585272600000|2020-03-27 01:30:00|12201.1|12195.7|12188.7|12184.6|12201.4|12196.3|12186|12182.1|1120
1585272900000|2020-03-27 01:35:00|12188.2|12184.7|12204.8|12200.9|12205.6|12201.8|12187.9|12183.9|1185
1585273200000|2020-03-27 01:40:00|12204.7|12200.8|12200.5|12196.2|12205.8|12202.2|12198.1|12195.3|1217
1585273500000|2020-03-27 01:45:00|12200.1|12195.5|12195.5|12190|12200.1|12195.5|12190.4|12186.8|1286
1585273800000|2020-03-27 01:50:00|12195.7|12189.9|12183.6|12180|12197|12192.5|12182.4|12177.8|1248
1585274100000|2020-03-27 01:55:00|12183.7|12179.7|12184.9|12180.1|12190.6|12186.8|12183.6|12179.4|999
1585274400000|2020-03-27 02:00:00|12185|12180.2|12183.6|12180|12186.3|12182.2|12179.8|12175.7|980
1585274700000|2020-03-27 02:05:00|12183.5|12180.1|12183.8|12179.2|12185.8|12181.4|12182|12178.2|889
1585275000000|2020-03-27 02:10:00|12183.6|12179.3|12187.5|12183.5|12191.1|12187.9|12182.8|12178.9|999
1585275300000|2020-03-27 02:15:00|12187.4|12183.6|12194.5|12190.3|12196.8|12192.5|12187.2|12183.3|939
1585275600000|2020-03-27 02:20:00|12194.6|12190.2|12198.9|12195.2|12199.8|12196.2|12194.6|12189.7|1079
1585275900000|2020-03-27 02:25:00|12198.8|12195.1|12204.9|12200.5|12205.5|12200.7|12197|12192.4|1022
1585276200000|2020-03-27 02:30:00|12204.8|12200.4|12223.6|12218.5|12223.8|12219.8|12204.4|12199.7|1328
1585276500000|2020-03-27 02:35:00|12223.8|12218.6|12216|12211|12223.9|12219.3|12213.5|12208.8|954
1585276800000|2020-03-27 02:40:00|12215.8|12210.8|12227.2|12223|12229.5|12225.4|12215.7|12210.8|1143
1585277100000|2020-03-27 02:45:00|12227.1|12223.1|12237.1|12232.9|12238.7|12233.5|12224.5|12220.1|1430
1585277400000|2020-03-27 02:50:00|12237.2|12232.8|12246.3|12243|12251.5|12247.2|12236.4|12232.3|1570
1585277700000|2020-03-27 02:55:00|12246.5|12242.8|12257.4|12253.2|12266.9|12262.5|12241.1|12236.3|1641
1585278000000|2020-03-27 03:00:00|12257|12253.4|12263.3|12257.7|12282.4|12277|12252.5|12247.5|1846
1585278300000|2020-03-27 03:05:00|12263.2|12257.6|12266.2|12260.6|12275.1|12269.5|12247.8|12241.6|1558
1585278600000|2020-03-27 03:10:00|12266.1|12261.1|12268.5|12262.5|12271.9|12266.4|12264.8|12258.8|1263
1585278900000|2020-03-27 03:15:00|12268.4|12262.6|12256.4|12251.6|12270.1|12264.4|12252.7|12246.8|1161
1585279200000|2020-03-27 03:20:00|12256.3|12251.7|12257.5|12252|12260.5|12254.5|12246.5|12241.7|1299
1585279500000|2020-03-27 03:25:00|12257.3|12252.1|12257.4|12251.4|12257.7|12252.6|12253.5|12247.7|1026
1585279800000|2020-03-27 03:30:00|12257|12251.9|12262.9|12256.6|12267.4|12260.1|12253.4|12247.7|1055
1585280100000|2020-03-27 03:35:00|12263|12256.5|12279.8|12274|12285.5|12280.2|12256.3|12251.9|1208
1585280400000|2020-03-27 03:40:00|12279.9|12273.8|12288.6|12283.2|12295.3|12289.5|12278.7|12273|1675
1585280700000|2020-03-27 03:45:00|12288.5|12283.4|12300|12295.5|12300.8|12295.9|12288.3|12282.7|1278
1585281000000|2020-03-27 03:50:00|12299.9|12295.4|12300.4|12295.6|12309.6|12303.3|12295.4|12289.7|1571
1585281300000|2020-03-27 03:55:00|12300.2|12295.3|12293.4|12288.5|12308.8|12304.2|12290.5|12286.5|1625
1585281600000|2020-03-27 04:00:00|12293.3|12288.3|12282.4|12277.9|12293.6|12288.4|12272.2|12266.6|1471
1585281900000|2020-03-27 04:05:00|12282.3|12278|12281.2|12276.7|12284.9|12280.4|12272.3|12267.3|1582
1585282200000|2020-03-27 04:10:00|12281.1|12276.5|12266|12261.6|12283.7|12279.4|12266|12261.5|1257
1585282500000|2020-03-27 04:15:00|12266.2|12261.7|12266.2|12261.5|12277.7|12271.9|12262.8|12257.5|1625
1585282800000|2020-03-27 04:20:00|12266.1|12261.8|12266.4|12260|12269.1|12263.7|12263.1|12257.9|1267
1585283100000|2020-03-27 04:25:00|12266.5|12259.9|12266.7|12261.3|12271.9|12266.7|12264.2|12258.3|1341
1585283400000|2020-03-27 04:30:00|12266.5|12261.5|12258.4|12254.1|12271.5|12265.7|12255.7|12251|1110
1585283700000|2020-03-27 04:35:00|12258.6|12254|12251.6|12248.4|12263.2|12259.5|12251.2|12248.2|1096
1585284000000|2020-03-27 04:40:00|12252.8|12249.2|12260.2|12255.9|12261.9|12257.4|12249.9|12245.2|1384
1585284300000|2020-03-27 04:45:00|12260.3|12256.1|12255.8|12251.3|12263.1|12258.6|12253.5|12249.2|1410
1585284600000|2020-03-27 04:50:00|12255.7|12251.2|12249.1|12244.5|12256|12251.3|12247|12242.5|1071
1585284900000|2020-03-27 04:55:00|12248.9|12244.7|12255.2|12250.5|12256.3|12251.3|12247.5|12243.2|1375
1585285200000|2020-03-27 05:00:00|12255.3|12250.3|12264.9|12259.5|12268.8|12263.3|12254.6|12249.8|1331
1585285500000|2020-03-27 05:05:00|12264.8|12259.6|12265.7|12260|12269.2|12263.3|12263.6|12258.3|1165
1585285800000|2020-03-27 05:10:00|12265.5|12259.8|12258|12252.7|12266.1|12261.3|12253.6|12248.4|1907
1585286100000|2020-03-27 05:15:00|12258.4|12252.8|12258.1|12252.2|12259.9|12254.4|12251.4|12245.9|1170
1585286400000|2020-03-27 05:20:00|12258|12252.4|12259.5|12254|12261.9|12256.2|12257|12251.8|1189
1585286700000|2020-03-27 05:25:00|12259.4|12253.9|12252|12247.2|12259.8|12254|12249.1|12242.9|986
1585287000000|2020-03-27 05:30:00|12251.4|12247.7|12250.4|12245.6|12252.3|12247.7|12246.5|12241.3|927
1585287300000|2020-03-27 05:35:00|12250.5|12245.8|12246|12240.6|12250.8|12246.3|12244.8|12239.5|1065
1585287600000|2020-03-27 05:40:00|12245.6|12240.5|12240.1|12235.5|12246.4|12241.1|12236.4|12231.2|1011
1585287900000|2020-03-27 05:45:00|12239.7|12235.4|12251.4|12246.5|12251.7|12246.9|12239.4|12234.7|995
1585288200000|2020-03-27 05:50:00|12251.3|12246.6|12261.2|12255.9|12261.7|12256.4|12250.8|12245.7|1019
1585288500000|2020-03-27 05:55:00|12261.3|12255.8|12272.7|12267.6|12274.1|12269.1|12259.9|12254.5|1704
1585288800000|2020-03-27 06:00:00|12272.6|12268.1|12281.3|12276.2|12286.3|12281.4|12265.6|12260.5|1907
1585289100000|2020-03-27 06:05:00|12281.6|12276.4|12282.1|12277.1|12286.6|12282.8|12278.7|12274.9|1300
1585289400000|2020-03-27 06:10:00|12282.5|12277.3|12265.2|12259.9|12283.9|12278.1|12259.8|12253.9|1533
1585289700000|2020-03-27 06:15:00|12265.5|12260|12275.8|12269.9|12275.9|12271.3|12263.1|12257.8|1524
1585290000000|2020-03-27 06:20:00|12275.5|12269.8|12283.5|12278.3|12292.7|12288|12275.1|12269.3|1591
1585290300000|2020-03-27 06:25:00|12283.3|12278.8|12266.7|12260.9|12283.5|12279.1|12262.1|12256.6|1361
1585290600000|2020-03-27 06:30:00|12267.1|12261.2|12222.1|12216.3|12270.2|12264|12218.8|12211.9|1625
1585290900000|2020-03-27 06:35:00|12222.4|12216|12234.2|12228.6|12237.7|12232.7|12218.9|12213.8|1502
1585291200000|2020-03-27 06:40:00|12234.1|12228.7|12233.4|12227.2|12249.5|12244.3|12232.4|12227|1422
1585291500000|2020-03-27 06:45:00|12233.9|12227.8|12233.4|12227.8|12241.2|12235.3|12224.4|12218.3|1377
1585291800000|2020-03-27 06:50:00|12233.2|12227.9|12227.3|12223.1|12236.5|12230|12213.8|12207.1|1419
1585292100000|2020-03-27 06:55:00|12227.4|12223.2|12235.2|12228.5|12239.9|12233.9|12225.6|12221|1187
1585292400000|2020-03-27 07:00:00|12234.9|12228.6|12227.7|12222.6|12253.2|12247.6|12227.7|12222.6|1771
1585292700000|2020-03-27 07:05:00|12227.8|12222.7|12235.9|12230.3|12247.3|12241.7|12227.5|12222.5|1486
1585293000000|2020-03-27 07:10:00|12236|12230.5|12223|12218.7|12236|12230.5|12221.8|12217.4|1484
1585293300000|2020-03-27 07:15:00|12223.1|12218.8|12216|12211|12236.5|12231|12213.5|12208.9|1889
1585293600000|2020-03-27 07:20:00|12216.2|12210.8|12221.7|12217.4|12221.9|12217.5|12202.7|12197.7|1822
1585293900000|2020-03-27 07:25:00|12221.5|12217.5|12208.9|12205.9|12221.9|12218.2|12203|12198.9|1681
1585294200000|2020-03-27 07:30:00|12208.8|12206|12188.9|12184.1|12211.1|12207.9|12184.7|12179.9|1821
1585294500000|2020-03-27 07:35:00|12189|12184.2|12193.3|12189|12196.2|12192.6|12180.3|12177.6|1858
1585294800000|2020-03-27 07:40:00|12193.2|12189.1|12193.4|12189.8|12208.9|12203.5|12191.6|12187.6|1795
1585295100000|2020-03-27 07:45:00|12193.7|12189.7|12192.5|12187.3|12199.3|12194.9|12184|12179.8|1899
1585295400000|2020-03-27 07:50:00|12192.8|12187.5|12207.8|12203.4|12211.1|12205.9|12188.4|12183.6|1999
1585295700000|2020-03-27 07:55:00|12207.6|12203|12205.2|12201.2|12230.9|12225.8|12203.8|12198.9|2023
1585296000000|2020-03-27 08:00:00|12204.9|12201.4|12218.4|12213.4|12224.1|12220.4|12196|12192.7|2138
1585296300000|2020-03-27 08:05:00|12218.8|12213.6|12223.9|12219.3|12228.2|12223.4|12204.8|12200.6|2078
1585296600000|2020-03-27 08:10:00|12224|12219.1|12209.5|12205.4|12225.6|12221.6|12209.2|12205.1|1884
1585296900000|2020-03-27 08:15:00|12209.6|12206.3|12189.2|12186.4|12221|12216.6|12176.6|12172.3|2182
1585297200000|2020-03-27 08:20:00|12189.3|12186.1|12182|12178.3|12190.9|12187.5|12177.3|12173.6|2018
1585297500000|2020-03-27 08:25:00|12182.2|12178.2|12167.9|12164.7|12183.4|12180.2|12165.1|12161.9|1836
1585297800000|2020-03-27 08:30:00|12167.8|12164.6|12183.1|12180.3|12187|12183.4|12167.7|12164.4|1947
1585298100000|2020-03-27 08:35:00|12183|12180.2|12174.1|12170.7|12187.9|12184.6|12171.3|12168.2|1759
1585298400000|2020-03-27 08:40:00|12174|12170.8|12169.4|12165.9|12178.7|12175.5|12167.6|12163.7|1802
1585298700000|2020-03-27 08:45:00|12169.8|12165.8|12180.2|12176.1|12183.4|12178.8|12147|12142.5|1932
1585299000000|2020-03-27 08:50:00|12179.7|12176|12167|12163.8|12180|12176.4|12166.4|12163.4|1508
1585299300000|2020-03-27 08:55:00|12166.5|12163.6|12163.5|12159.5|12169.3|12165.7|12153.8|12149.8|1827
1585299600000|2020-03-27 09:00:00|12163.3|12159.6|12170.4|12165.8|12176.2|12172.7|12163.3|12159.4|1885
1585299900000|2020-03-27 09:05:00|12169.9|12166.1|12166.8|12162.6|12177|12174.3|12165.2|12161.8|1788
1585300200000|2020-03-27 09:10:00|12166.6|12162.7|12190.6|12185.2|12225.1|12218.1|12162.7|12158.2|1878
1585300500000|2020-03-27 09:15:00|12189.4|12184.7|12186.8|12183.6|12193|12187.8|12183.1|12178.1|1896
1585300800000|2020-03-27 09:20:00|12186.7|12183.5|12197|12194|12205|12199.9|12186.2|12183.1|1886
1585301100000|2020-03-27 09:25:00|12197.2|12193.8|12201|12196.6|12213.3|12208.4|12191.8|12187.9|2028
1585301400000|2020-03-27 09:30:00|12201.3|12196.9|12204.8|12199.4|12209.1|12205.1|12186.6|12183.3|1884
1585301700000|2020-03-27 09:35:00|12204.6|12199.8|12202.4|12199|12209.9|12205.1|12194.1|12189.4|1834
1585302000000|2020-03-27 09:40:00|12202.3|12198.7|12194.7|12190.6|12221.3|12213.4|12188.3|12185|1997
1585302300000|2020-03-27 09:45:00|12194.9|12190.4|12212.6|12208.7|12219|12214.5|12192.5|12189.1|1931
1585302600000|2020-03-27 09:50:00|12212.5|12208.8|12229|12224.4|12239|12233.4|12211.6|12208|1846
1585302900000|2020-03-27 09:55:00|12229.1|12224.9|12214.1|12210.1|12229.2|12224.9|12205.7|12201.5|1852
1585303200000|2020-03-27 10:00:00|12214.8|12210.3|12217.9|12214.2|12227.7|12222.8|12211.4|12208.1|1958
1585303500000|2020-03-27 10:05:00|12218|12214.1|12230.4|12226.8|12233|12229|12217.5|12213.9|1850
1585303800000|2020-03-27 10:10:00|12230.5|12226.9|12226.1|12223.2|12241.3|12237.8|12209.1|12204.8|2064
1585304100000|2020-03-27 10:15:00|12225.9|12223.3|12222.3|12219.3|12232.7|12229.4|12218.2|12212.8|1983
1585304400000|2020-03-27 10:20:00|12222.9|12219.4|12227.8|12222.2|12236.4|12232.7|12217.3|12212.6|1840
1585304700000|2020-03-27 10:25:00|12227.6|12222.8|12227.1|12223.6|12234.9|12232|12222.8|12220|1675
1585305000000|2020-03-27 10:30:00|12226.9|12223.3|12238|12232.8|12252.5|12247.9|12226.8|12222|1923
1585305300000|2020-03-27 10:35:00|12238.3|12233|12239.4|12236.2|12257.1|12252.2|12236.8|12231.8|2074
1585305600000|2020-03-27 10:40:00|12239.3|12236.4|12264.7|12260.6|12267.1|12262.9|12238.5|12235.3|1948
1585305900000|2020-03-27 10:45:00|12264.8|12260.5|12259.6|12255.4|12266.9|12262.5|12252.5|12248.3|1953
1585306200000|2020-03-27 10:50:00|12259.5|12255.3|12261.3|12257.9|12262.1|12258.7|12247.8|12243.9|1764
1585306500000|2020-03-27 10:55:00|12261.5|12257.7|12278.6|12275.5|12287.6|12283.2|12258.3|12255.5|2071
1585306800000|2020-03-27 11:00:00|12278.3|12275.7|12260|12256.7|12278.5|12275.7|12259.2|12256|2046
1585307100000|2020-03-27 11:05:00|12260.1|12256.9|12294.7|12290.8|12298.3|12294|12259.4|12256.1|2025
1585307400000|2020-03-27 11:10:00|12294.5|12290.7|12273.8|12269.3|12298.5|12294.2|12261.9|12258.5|2005
1585307700000|2020-03-27 11:15:00|12273.7|12269.4|12246.8|12243.3|12276.7|12272.8|12244|12241.1|2341
1585308000000|2020-03-27 11:20:00|12245.6|12243.1|12214.3|12211.8|12246.6|12243.7|12204.5|12200.4|2205
1585308300000|2020-03-27 11:25:00|12214.1|12211.7|12220.6|12215.8|12229.6|12225.3|12182.8|12179.3|2259
1585308600000|2020-03-27 11:30:00|12220.7|12215.9|12239.7|12235.8|12245.3|12241.9|12215.1|12211.2|2091
1585308900000|2020-03-27 11:35:00|12238.6|12234.8|12235.8|12232.1|12249.3|12246.2|12234.5|12231.2|1992
1585309200000|2020-03-27 11:40:00|12235.7|12232.2|12220.3|12216.9|12240.4|12237.3|12219.8|12216|1945
1585309500000|2020-03-27 11:45:00|12220.6|12217|12232.3|12229.5|12236.5|12233.3|12220.1|12216|1905
1585309800000|2020-03-27 11:50:00|12232.5|12229.6|12230.8|12227.1|12236.4|12233|12220.6|12218.3|1860
1585310100000|2020-03-27 11:55:00|12231|12227.7|12222.9|12219.1|12231.6|12228.3|12208.2|12205|2058
1585310400000|2020-03-27 12:00:00|12223.2|12219.2|12229.2|12224.9|12232.6|12229.7|12215.1|12212.1|2066
1585310700000|2020-03-27 12:05:00|12229.4|12224.8|12217.4|12214.1|12231.7|12227.9|12212.9|12209.2|1813
1585311000000|2020-03-27 12:10:00|12217.5|12213.8|12238|12234.1|12238.1|12234.2|12214|12210.2|1555
1585311300000|2020-03-27 12:15:00|12238.1|12233.9|12252|12249.1|12266.6|12262.6|12231.3|12227.5|1859
1585311600000|2020-03-27 12:20:00|12251.9|12249|12269.9|12266.3|12271.9|12268.9|12251.8|12248.9|1908
1585311900000|2020-03-27 12:25:00|12270|12266.4|12269.9|12262.8|12271.8|12269.4|12260.7|12256.7|1810
1585312200000|2020-03-27 12:30:00|12269.7|12263.1|12242.8|12238.5|12273.5|12267|12241.7|12237.9|1703
1585312500000|2020-03-27 12:35:00|12242.9|12238.4|12244.4|12240.5|12252.2|12248.3|12235.2|12231.8|2024
1585312800000|2020-03-27 12:40:00|12244.5|12240.6|12243.6|12240.2|12247.8|12244.3|12233.2|12229|1813
1585313100000|2020-03-27 12:45:00|12244.4|12240.7|12261.2|12257.4|12275.3|12270.8|12242.8|12238.9|2164
1585313400000|2020-03-27 12:50:00|12261.1|12257.6|12248|12244.6|12265.9|12262.1|12244.3|12241.5|1813
1585313700000|2020-03-27 12:55:00|12247.9|12244.3|12251.9|12249|12261.9|12259.3|12245.3|12242.3|1948
1585314000000|2020-03-27 13:00:00|12252.4|12249.3|12266.4|12264.1|12268.6|12266.6|12251.8|12248.9|2068
1585314300000|2020-03-27 13:05:00|12266.8|12264.2|12246.4|12243.6|12267.2|12264.8|12239.6|12236.9|2075
1585314600000|2020-03-27 13:10:00|12246.6|12243.7|12234.2|12231.9|12246.6|12243.8|12227.4|12224.3|1892
1585314900000|2020-03-27 13:15:00|12234.1|12231.8|12230.4|12229.5|12234.4|12232|12226.6|12224.4|1896
1585315200000|2020-03-27 13:20:00|12230.8|12228.9|12231.4|12229.7|12234.3|12232.2|12228.2|12226|1926
1585315500000|2020-03-27 13:25:00|12231.7|12229.8|12245.6|12242.9|12246.1|12244.3|12231.2|12229.6|1889
1585315800000|2020-03-27 13:30:00|12245.8|12243.3|12231.9|12229.3|12245.8|12243.5|12231.2|12229|2049
1585316100000|2020-03-27 13:35:00|12231.7|12229.1|12218.4|12215.8|12233.2|12230.5|12217.2|12215.1|1992
1585316400000|2020-03-27 13:40:00|12218.3|12216|12212.2|12210.1|12224.8|12221.9|12208.6|12206.5|2007
1585316700000|2020-03-27 13:45:00|12212|12209.9|12217.8|12215.5|12221|12218.6|12207.9|12205.4|2174
1585317000000|2020-03-27 13:50:00|12217.7|12215.4|12242.3|12239.2|12246.6|12243.5|12216.5|12214.6|2173
1585317300000|2020-03-27 13:55:00|12242|12239|12246.4|12243.1|12250.5|12247.9|12240.9|12238.5|1733
1585317600000|2020-03-27 14:00:00|12246.8|12243|12254.9|12252.1|12255.2|12252.7|12232.7|12229.2|2145
1585317900000|2020-03-27 14:05:00|12254.8|12251.9|12252|12248|12259.2|12256.6|12245.2|12241.8|2087
1585318200000|2020-03-27 14:10:00|12251.8|12248.1|12265.4|12263.3|12273.8|12270.9|12251.7|12247.9|2148
1585318500000|2020-03-27 14:15:00|12265.5|12263.2|12270.4|12267.4|12272.4|12269.1|12258.3|12255.7|2023
1585318800000|2020-03-27 14:20:00|12270.5|12267.6|12273.7|12271.7|12274.3|12272.3|12266.4|12264.3|1858
1585319100000|2020-03-27 14:25:00|12273.6|12271.6|12272.2|12270.1|12280.5|12278.8|12266.8|12265.3|1899
1585319400000|2020-03-27 14:30:00|12271.9|12269.9|12275.3|12273.4|12278.6|12276.6|12263.7|12262.1|1828
1585319700000|2020-03-27 14:35:00|12275.2|12273.5|12273.2|12271.2|12275.4|12274|12267.2|12264.2|1624
1585320000000|2020-03-27 14:40:00|12273.3|12271.1|12268.8|12266|12280|12277.5|12268.4|12265.7|1674
1585320300000|2020-03-27 14:45:00|12268.7|12265.9|12276.2|12274.3|12279.1|12276.3|12263.7|12260.8|2031
1585320600000|2020-03-27 14:50:00|12276|12274.2|12285.5|12282.7|12293|12290|12272.9|12270.9|1876
1585320900000|2020-03-27 14:55:00|12285.4|12282.5|12292.2|12289.7|12296.9|12295|12281.5|12279.1|1754
1585321200000|2020-03-27 15:00:00|12292.1|12289.6|12279.7|12278.8|12296.7|12294.5|12279.6|12278.4|1831
1585321500000|2020-03-27 15:05:00|12280.1|12278.2|12297.1|12294.9|12297.7|12296|12277.9|12276.6|1806
1585321800000|2020-03-27 15:10:00|12297|12294.8|12292|12290.3|12300.3|12298.9|12290.5|12288.8|1711
1585322100000|2020-03-27 15:15:00|12292.7|12290.6|12320|12317|12324.8|12322.4|12291|12289.3|1981
1585322400000|2020-03-27 15:20:00|12319.3|12316.9|12326.3|12323.7|12328.2|12326.1|12311.1|12309.4|1929
1585322700000|2020-03-27 15:25:00|12326.4|12323.5|12338.3|12335.9|12345.9|12343|12314.9|12312.3|2059
1585323000000|2020-03-27 15:30:00|12338.2|12335.8|12343|12340.1|12344.4|12342.1|12325.5|12322.8|2184
1585323300000|2020-03-27 15:35:00|12343.4|12340|12349.2|12348.3|12349.9|12348.4|12333|12331.4|1862
1585323600000|2020-03-27 15:40:00|12349.3|12348.4|12341.2|12338.3|12349.5|12348.5|12337.7|12335.6|1932
1585323900000|2020-03-27 15:45:00|12341.4|12338.5|12382.3|12378.9|12383.3|12380.2|12338.8|12336.5|2305
1585324200000|2020-03-27 15:50:00|12382.8|12380|12363.1|12360.6|12389.5|12386.6|12357.6|12355.9|2317
1585324500000|2020-03-27 15:55:00|12363.3|12360.9|12359.7|12357.7|12363.7|12361.3|12327.5|12325.4|2549
1585324800000|2020-03-27 16:00:00|12359.5|12357.3|12360.8|12358.3|12363.2|12360.6|12343.3|12340.7|2400
1585325100000|2020-03-27 16:05:00|12360.4|12358.5|12388.4|12385.7|12393.6|12389.6|12359.2|12356.5|2241
1585325400000|2020-03-27 16:10:00|12388.3|12385.6|12395.8|12392.4|12395.8|12392.7|12378|12375.8|1958
1585325700000|2020-03-27 16:15:00|12395.4|12392.7|12411.7|12409.2|12418.3|12415.2|12390.1|12387.5|2208
1585326000000|2020-03-27 16:20:00|12412.7|12410.2|12418.1|12415.7|12420.7|12418.9|12399.1|12397.1|2179
1585326300000|2020-03-27 16:25:00|12418.2|12415.6|12411.6|12409.6|12419.5|12416.7|12409.4|12407.5|1982
1585326600000|2020-03-27 16:30:00|12411.5|12409.5|12413|12410.7|12441.6|12439.1|12407.4|12405|2235
1585326900000|2020-03-27 16:35:00|12412.6|12410.2|12421.4|12419.7|12425.9|12423.2|12409.2|12406.5|1839
1585327200000|2020-03-27 16:40:00|12421.7|12420|12413|12410|12430|12428.1|12412.6|12409.8|1656
1585327500000|2020-03-27 16:45:00|12413.1|12409.9|12380|12377.1|12413.7|12411.2|12377.4|12375|2122
1585327800000|2020-03-27 16:50:00|12380.1|12377.2|12401.8|12399|12403.5|12400.2|12376.7|12374.8|1952
1585328100000|2020-03-27 16:55:00|12402.1|12398.9|12413.8|12410.7|12422|12419.7|12402.1|12398.8|2099
1585328400000|2020-03-27 17:00:00|12413.7|12410.6|12424.9|12422.2|12428.4|12425.3|12408.3|12405.5|2083
1585328700000|2020-03-27 17:05:00|12425.1|12422.3|12407.3|12405|12425.8|12422.5|12405.4|12403|1825
1585329000000|2020-03-27 17:10:00|12407.2|12405.1|12397.5|12394.9|12409.4|12407|12391.2|12387.6|1796
1585329300000|2020-03-27 17:15:00|12397.4|12394.7|12401.1|12398.5|12402.9|12399.9|12383.2|12380.2|2076
1585329600000|2020-03-27 17:20:00|12401.2|12398.4|12379.3|12377.4|12401.4|12398.8|12379.3|12377.1|1833
1585329900000|2020-03-27 17:25:00|12379.4|12377|12382.3|12379.8|12392|12388.5|12378.7|12376.6|1800
1585330200000|2020-03-27 17:30:00|12382|12379.5|12392.2|12389.5|12394.7|12391.6|12382|12379.5|1857
1585330500000|2020-03-27 17:35:00|12392.7|12389.7|12377.5|12375|12393|12390.3|12377.5|12375|1691
1585330800000|2020-03-27 17:40:00|12378.3|12375.8|12389.6|12386.2|12404.9|12402|12377.7|12375.5|2126
1585331100000|2020-03-27 17:45:00|12389.5|12385.9|12396.7|12395|12403.4|12400.8|12389.3|12385.9|1860
1585331400000|2020-03-27 17:50:00|12396.6|12394.8|12406.7|12403.7|12410.3|12407.7|12392.1|12389.6|1900
1585331700000|2020-03-27 17:55:00|12406.8|12403.8|12413.5|12411.6|12416.9|12414.9|12397.1|12395.7|1754
1585332000000|2020-03-27 18:00:00|12413.4|12411.7|12432.7|12429.8|12443|12440.8|12413.4|12411.4|1959
1585332300000|2020-03-27 18:05:00|12433.1|12430|12426|12423|12440.4|12437.2|12420.8|12417|1997
1585332600000|2020-03-27 18:10:00|12425.8|12422.9|12436.3|12433.2|12437.1|12433.7|12418.2|12415.7|1826
1585332900000|2020-03-27 18:15:00|12436.4|12432.9|12428.3|12425.3|12436.6|12434|12424|12421.1|1791
1585333200000|2020-03-27 18:20:00|12428.5|12425.2|12423.8|12421.7|12431.7|12429.4|12420.1|12417.3|1725
1585333500000|2020-03-27 18:25:00|12424|12421.4|12428.7|12425.6|12430.7|12428.3|12420|12417.5|1935
1585333800000|2020-03-27 18:30:00|12428.4|12425.3|12424.9|12422.1|12429.8|12427|12420.6|12418.2|1870
1585334100000|2020-03-27 18:35:00|12425|12422|12430.4|12427.8|12432.2|12429.2|12422.3|12419.3|1472
1585334400000|2020-03-27 18:40:00|12430.3|12427.9|12435.7|12434|12436.1|12434.3|12427.2|12424.4|1165
1585334700000|2020-03-27 18:45:00|12436.2|12434.3|12443.1|12441.1|12445.9|12443.3|12432.5|12429.7|1693
1585335000000|2020-03-27 18:50:00|12443.2|12441|12455.9|12453.1|12457.3|12454.8|12438.8|12436.4|1847
1585335300000|2020-03-27 18:55:00|12455.7|12453|12481.7|12479.5|12487|12484.6|12451.1|12448.7|2098
1585335600000|2020-03-27 19:00:00|12481.6|12478.8|12477.1|12475|12483.9|12481.9|12473.5|12471.2|2140
1585335900000|2020-03-27 19:05:00|12477.3|12475.1|12470.9|12468.3|12477.9|12475.4|12458.7|12456.5|2107
1585336200000|2020-03-27 19:10:00|12470.7|12468.4|12475.7|12472.5|12483.4|12480.2|12469.9|12467.2|1744
1585336500000|2020-03-27 19:15:00|12475.8|12472.3|12470.8|12468.4|12476.9|12474.2|12468|12465.5|1623
1585336800000|2020-03-27 19:20:00|12470.9|12468.3|12475.6|12473|12476.2|12473.3|12468.7|12465.8|1660
1585337100000|2020-03-27 19:25:00|12475.8|12472.9|12468.3|12465.7|12482.4|12480|12466.5|12463.7|1813
1585337400000|2020-03-27 19:30:00|12468.4|12465.9|12472|12469.2|12482|12478.6|12467.8|12464.8|1862
1585337700000|2020-03-27 19:35:00|12472.1|12469.4|12480.5|12478.1|12482.9|12480.3|12470.5|12467.9|1652
1585338000000|2020-03-27 19:40:00|12480.6|12478.2|12471.5|12468.3|12482|12479.2|12470.8|12468|1894
1585338300000|2020-03-27 19:45:00|12471.4|12468.2|12466.8|12462.8|12476.7|12473.3|12454|12449.2|1980
1585338600000|2020-03-27 19:50:00|12466.7|12463|12469.8|12466.9|12479.5|12475.9|12463.5|12460.1|2089
1585338900000|2020-03-27 19:55:00|12469.7|12467.1|12468|12464.8|12477.5|12474.7|12457.7|12454.2|2130
1585339200000|2020-03-27 20:00:00|12468.5|12465.1|12467.4|12464|12468.8|12465.7|12450.6|12447.4|1400
1585339500000|2020-03-27 20:05:00|12466.6|12463.7|12470.5|12463.8|12474.6|12469|12458.5|12454.4|930
1585339800000|2020-03-27 20:10:00|12470.8|12463.9|12469|12464.9|12474.1|12469.1|12454.3|12449.6|1168
1585340100000|2020-03-27 20:15:00|12468.9|12464.6|12475|12472.6|12477.1|12473.9|12466.4|12464.1|1374
1585340400000|2020-03-27 20:20:00|12474.9|12472.7|12461.2|12457.9|12475.4|12472.7|12458.2|12454.8|854
1585340700000|2020-03-27 20:25:00|12461.1|12458|12469.7|12466.7|12470.8|12467.5|12458.5|12455.4|1081
1585341000000|2020-03-27 20:30:00|12469.5|12466.8|12462.8|12459.9|12470.3|12468|12453.4|12447.9|871
1585341300000|2020-03-27 20:35:00|12462.9|12460.2|12468.1|12462.8|12475.3|12471.2|12456.1|12453.2|788
1585341600000|2020-03-27 20:40:00|12468.2|12463.1|12459.7|12455.1|12471.6|12465.7|12455.9|12451.3|814
1585341900000|2020-03-27 20:45:00|12459.9|12455|12460.4|12455.9|12464.8|12459.5|12452.3|12447.9|1043
1585342200000|2020-03-27 20:50:00|12460.6|12457.2|12480.3|12473.5|12482.4|12476.1|12457.9|12451.8|1038
1585342500000|2020-03-27 20:55:00|12480.5|12473.6|12457.5|12448.5|12486.4|12479.8|12457.5|12448.5|661
1585512000000|2020-03-29 20:00:00|12445.5|12426.5|12434|12415|12445.5|12426.5|12433.3|12414.3|17
1585512300000|2020-03-29 20:05:00|12442.2|12423.2|12442.3|12423.3|12442.7|12423.7|12434|12415|8
1585512600000|2020-03-29 20:10:00|12438.9|12419.9|12434.9|12415.9|12443|12424|12434|12415|18
1585512900000|2020-03-29 20:15:00|12440.3|12421.3|12437.9|12418.9|12443|12424|12432.5|12413.5|34
1585513200000|2020-03-29 20:20:00|12434.4|12415.4|12433.2|12414.2|12442.1|12423.1|12433.2|12414.2|21
1585513500000|2020-03-29 20:25:00|12440.5|12421.5|12434.1|12415.1|12441.5|12422.5|12433.2|12414.2|19
1585513800000|2020-03-29 20:30:00|12438.9|12419.9|12436.5|12417.5|12441.5|12422.5|12434.1|12415.1|15
1585514100000|2020-03-29 20:35:00|12437.9|12418.9|12439.5|12420.5|12464|12445|12431.7|12412.7|85
1585514400000|2020-03-29 20:40:00|12439.6|12420.6|12427.6|12413.5|12444.6|12425.6|12426.8|12410|116
1585514700000|2020-03-29 20:45:00|12428.9|12412.5|12434.1|12415.8|12435.8|12416.8|12426.8|12410.1|55
1585515000000|2020-03-29 20:50:00|12427.5|12414.7|12442.1|12423.1|12445|12426|12427.5|12413.4|68
1585515300000|2020-03-29 20:55:00|12441.2|12422.2|12437.9|12418.9|12443.3|12424.3|12437.9|12418.9|51
1585515600000|2020-03-29 21:00:00|12440.1|12421.1|12442.6|12423.6|12444.8|12425.8|12438.5|12419.5|54
1585515900000|2020-03-29 21:05:00|12442.7|12423.7|12442.4|12423.4|12444.4|12425.4|12441.3|12422.3|50
1585516200000|2020-03-29 21:10:00|12442.5|12423.5|12442.3|12423.3|12444.5|12425.5|12442.1|12423.1|56
1585516500000|2020-03-29 21:15:00|12442.2|12423.2|12453.3|12434.3|12462.6|12443.6|12442.2|12423.2|174
1585516800000|2020-03-29 21:20:00|12451.6|12432.6|12452.8|12433.8|12456.7|12437.7|12443.2|12424.2|224
1585517100000|2020-03-29 21:25:00|12453|12434|12451.3|12432.3|12456.8|12437.8|12443.7|12424.7|258
1585517400000|2020-03-29 21:30:00|12451.6|12432.6|12456.7|12437.7|12457.4|12438.4|12448.7|12429.7|201
1585517700000|2020-03-29 21:35:00|12454|12435|12451.8|12432.8|12459|12440|12447.5|12428.5|138
1585518000000|2020-03-29 21:40:00|12450.5|12431.5|12454.7|12435.7|12458.2|12439.2|12447.8|12428.8|176
1585518300000|2020-03-29 21:45:00|12452.4|12433.4|12453.2|12434.2|12458.2|12439.2|12446.4|12427.4|129
1585518600000|2020-03-29 21:50:00|12454.1|12435.1|12451.8|12432.8|12457.5|12438.5|12448.4|12429.4|133
1585518900000|2020-03-29 21:55:00|12455.4|12436.4|12453.8|12434.8|12458.8|12439.8|12446.7|12427.7|137
1585519200000|2020-03-29 22:00:00|12454.1|12435.1|12448.1|12429.1|12464.2|12445.2|12445.4|12426.4|963
1585519500000|2020-03-29 22:05:00|12447.8|12428.8|12448.6|12429.6|12458.9|12439.9|12438.3|12419.3|1395
1585519800000|2020-03-29 22:10:00|12448.5|12429.5|12429.4|12411|12448.8|12429.8|12428.1|12409.5|988
1585520100000|2020-03-29 22:15:00|12429.1|12411.4|12426|12417|12429.9|12420.1|12420.1|12409.5|885
1585520400000|2020-03-29 22:20:00|12426.1|12417.1|12407.2|12399.3|12427|12418|12407|12398.8|677
1585520700000|2020-03-29 22:25:00|12406.5|12400|12408.3|12403.4|12415.4|12408.4|12403.7|12395.1|894
1585521000000|2020-03-29 22:30:00|12408.4|12403.3|12411|12403.2|12417.2|12411.7|12407.6|12399.5|1165
1585521300000|2020-03-29 22:35:00|12410.9|12403.9|12413.8|12406.9|12416.3|12410.4|12406.2|12399.5|1097
1585521600000|2020-03-29 22:40:00|12413.9|12406.7|12401.2|12394|12416.2|12410.5|12396.7|12389.6|1079
1585521900000|2020-03-29 22:45:00|12400.8|12394.1|12409.2|12403.1|12412.4|12404.5|12400.3|12393.5|903
1585522200000|2020-03-29 22:50:00|12408.9|12402.9|12408.4|12402.7|12418.5|12410.4|12407|12399.6|1060
1585522500000|2020-03-29 22:55:00|12408.3|12402.8|12405.5|12399.5|12414.1|12407.6|12400.5|12394.7|1023
1585522800000|2020-03-29 23:00:00|12405.3|12397.6|12402.8|12397.1|12406|12400|12400.5|12395.2|891
1585523100000|2020-03-29 23:05:00|12402.9|12397.3|12411.3|12405.7|12417.4|12412.8|12402.7|12397.1|918
1585523400000|2020-03-29 23:10:00|12411.2|12405.9|12417|12411.8|12418.8|12413.4|12409.7|12404.7|1065
1585523700000|2020-03-29 23:15:00|12416.9|12411.9|12420.6|12416.7|12421.6|12418.1|12416.4|12411.3|812
1585524000000|2020-03-29 23:20:00|12420.7|12416.8|12419.5|12416|12422.3|12418.8|12419.1|12415.6|787
1585524300000|2020-03-29 23:25:00|12419.4|12415.9|12425.3|12421.1|12428.4|12424.7|12415.4|12413.6|1271
1585524600000|2020-03-29 23:30:00|12425.1|12421|12432.1|12428.6|12434.9|12431.5|12422.3|12418.3|1096
1585524900000|2020-03-29 23:35:00|12432.2|12428|12430.6|12427.4|12433.1|12429.5|12427.6|12423.2|797
1585525200000|2020-03-29 23:40:00|12430.7|12427.5|12446|12442.4|12446.6|12442.6|12430.2|12427.2|748
1585525500000|2020-03-29 23:45:00|12445.9|12442.2|12443.7|12441|12456.3|12451.9|12438.7|12435.1|1363
1585525800000|2020-03-29 23:50:00|12443.4|12440.5|12453.2|12449.2|12458.7|12454.1|12440.8|12436.4|1200
1585526100000|2020-03-29 23:55:00|12453.3|12449.3|12453.6|12449.3|12456.2|12452.1|12450.4|12447.9|897
1585526400000|2020-03-30 00:00:00|12453.1|12449.2|12448.3|12445|12465.6|12462.2|12443.2|12439.1|1349
1585526700000|2020-03-30 00:05:00|12448.8|12444.9|12463.6|12459.5|12464.3|12459.7|12443.2|12440.1|1389
1585527000000|2020-03-30 00:10:00|12463.5|12459.6|12460.5|12455.5|12468.8|12466|12460.1|12455.4|1132
1585527300000|2020-03-30 00:15:00|12460.4|12455.7|12460.5|12457.5|12466.2|12462.7|12458.3|12453.7|1091
1585527600000|2020-03-30 00:20:00|12460.4|12457.4|12457.5|12454.9|12460.8|12458|12456.3|12453.1|961
1585527900000|2020-03-30 00:25:00|12457.4|12454.8|12454|12451.1|12459|12456.4|12453.2|12450.5|1175
1585528200000|2020-03-30 00:30:00|12453.9|12451.2|12449.8|12446|12457.3|12453.9|12446.9|12443.3|1167
1585528500000|2020-03-30 00:35:00|12450.1|12446.5|12427.4|12424.1|12450.1|12447.1|12427|12424.1|1164
1585528800000|2020-03-30 00:40:00|12427.6|12424|12427.2|12424|12432.9|12429.2|12423.7|12420.6|1274
1585529100000|2020-03-30 00:45:00|12427.1|12423.9|12420.6|12415.9|12428.3|12424.4|12414.8|12411.5|1212
1585529400000|2020-03-30 00:50:00|12420.5|12415.5|12418.1|12414.6|12424.5|12420.3|12414.6|12410.8|1506
1585529700000|2020-03-30 00:55:00|12417.9|12414.9|12437.6|12433.5|12438.2|12433.8|12417.9|12414.9|1559
1585530000000|2020-03-30 01:00:00|12436.9|12433|12431.4|12427.3|12449.5|12446.1|12431.4|12427.2|1749
1585530300000|2020-03-30 01:05:00|12431.6|12427.1|12418.9|12414.7|12433.4|12430.1|12416.1|12410.9|1279
1585530600000|2020-03-30 01:10:00|12419.1|12414.4|12430.3|12425.4|12433.2|12428|12416.7|12412.5|1353
1585530900000|2020-03-30 01:15:00|12430.4|12425.3|12430|12426.2|12433.5|12429.5|12426.1|12421.8|1193
1585531200000|2020-03-30 01:20:00|12430.1|12426.3|12435.6|12431.6|12440.8|12436.7|12427|12423|1273
1585531500000|2020-03-30 01:25:00|12435.7|12431.5|12431.6|12427.6|12436.5|12431.8|12425.9|12421.9|1156
1585531800000|2020-03-30 01:30:00|12432|12428.1|12418.8|12414.4|12432.6|12429.4|12417.7|12413.6|1148
1585532100000|2020-03-30 01:35:00|12418.9|12414.3|12412|12408.4|12422|12418.4|12409.4|12405.3|1136
1585532400000|2020-03-30 01:40:00|12412.2|12408.6|12418|12414.2|12422.1|12418.3|12410|12406.3|1107
1585532700000|2020-03-30 01:45:00|12418.1|12414.1|12411.2|12407.2|12418.4|12414.7|12409|12406.1|785
1585533000000|2020-03-30 01:50:00|12411.1|12407.1|12416.8|12413.7|12422.4|12418.9|12410|12406.9|895
1585533300000|2020-03-30 01:55:00|12417.2|12413.4|12407.3|12404|12418.4|12415.4|12405.5|12402.8|923
1585533600000|2020-03-30 02:00:00|12407.6|12404.1|12400.6|12397.9|12408|12405.1|12398.8|12395.8|908
1585533900000|2020-03-30 02:05:00|12400.7|12398|12400.2|12397.3|12402.9|12400.4|12391.6|12387.8|1044
1585534200000|2020-03-30 02:10:00|12400.4|12397|12399.4|12395.8|12406.6|12403.7|12398.2|12394.3|910
1585534500000|2020-03-30 02:15:00|12399.3|12395.9|12403.3|12399.8|12404.2|12401.1|12397.2|12394.5|974
1585534800000|2020-03-30 02:20:00|12403.1|12399.9|12399.4|12396.3|12404.7|12401.4|12398.4|12395.5|959
1585535100000|2020-03-30 02:25:00|12399.3|12396.5|12406.9|12404.2|12407|12404.6|12399.2|12396.2|878
1585535400000|2020-03-30 02:30:00|12407|12404.1|12387.1|12384.1|12407|12404.4|12386.6|12384|1074
1585535700000|2020-03-30 02:35:00|12387.2|12384.2|12382.1|12379.3|12390.5|12387|12381.3|12378.8|908
1585536000000|2020-03-30 02:40:00|12382.2|12379.2|12386.6|12383.2|12390.3|12387.4|12381.8|12379.2|872
1585536300000|2020-03-30 02:45:00|12386.3|12383.6|12388.6|12385.9|12390|12387.2|12385.4|12382.6|832
1585536600000|2020-03-30 02:50:00|12388.9|12385.8|12385.7|12383.2|12391|12388.4|12384.5|12382.2|760
1585536900000|2020-03-30 02:55:00|12385.8|12383.1|12389.2|12386.1|12391|12388.5|12384|12381.8|655
1585537200000|2020-03-30 03:00:00|12389.5|12386.4|12378.6|12376.5|12389.5|12386.4|12378.6|12376.4|830
1585537500000|2020-03-30 03:05:00|12378.7|12376.4|12378|12375.8|12381|12378.4|12376.6|12374.8|662
1585537800000|2020-03-30 03:10:00|12378.1|12375.5|12367.9|12365|12378.2|12375.7|12366.9|12364.3|713
1585538100000|2020-03-30 03:15:00|12368|12365.1|12362.9|12360.8|12368.8|12366|12362.5|12360.6|745
1585538400000|2020-03-30 03:20:00|12363.7|12361.5|12364.9|12362.6|12369.3|12367|12362.6|12359.9|848
1585538700000|2020-03-30 03:25:00|12365.3|12362.7|12371.8|12368.6|12372.2|12368.9|12361.4|12359.6|977
1585539000000|2020-03-30 03:30:00|12371.6|12368.5|12375.7|12373|12379|12376.1|12371|12367.9|925
1585539300000|2020-03-30 03:35:00|12375.6|12373.1|12379.4|12376.8|12380.2|12377.2|12373.3|12370.8|885
1585539600000|2020-03-30 03:40:00|12379.6|12376.7|12375.8|12373.2|12382|12380.7|12375.1|12372.4|835
1585539900000|2020-03-30 03:45:00|12375.7|12373.4|12384.1|12382|12384.3|12382.4|12374.9|12372.7|871
1585540200000|2020-03-30 03:50:00|12384.2|12381.9|12377.3|12374.9|12384.4|12382.4|12376.3|12373.5|606
1585540500000|2020-03-30 03:55:00|12377.1|12375|12378.5|12376.2|12381.1|12377.9|12377.1|12374.8|520
1585540800000|2020-03-30 04:00:00|12378.6|12376.3|12377.1|12374.2|12378.7|12376.5|12375.8|12373.3|771
1585541100000|2020-03-30 04:05:00|12376.9|12374.3|12370.2|12367.4|12377.7|12374.3|12369.5|12367|814
1585541400000|2020-03-30 04:10:00|12370|12367.3|12367.7|12364.6|12371.5|12369.4|12363.7|12360.9|754
1585541700000|2020-03-30 04:15:00|12369|12364.7|12385.5|12381.8|12386.4|12382.7|12369|12364.7|929
1585542000000|2020-03-30 04:20:00|12385.6|12381.9|12391.8|12389.5|12398.8|12394.9|12385.6|12381.9|968
1585542300000|2020-03-30 04:25:00|12392|12389.7|12386.5|12383.2|12397.5|12394.6|12383.4|12380.2|878
1585542600000|2020-03-30 04:30:00|12386.6|12383.3|12384.4|12380.1|12391|12387.3|12379|12376.2|870
1585542900000|2020-03-30 04:35:00|12384.3|12380.3|12385|12381.7|12388.2|12385.6|12381|12376.4|647
1585543200000|2020-03-30 04:40:00|12384.8|12381.6|12392.7|12389.6|12395|12392.8|12384.7|12381.6|560
1585543500000|2020-03-30 04:45:00|12392.9|12390.1|12385.4|12381.6|12392.9|12390.1|12384.2|12381.4|614
1585543800000|2020-03-30 04:50:00|12385.2|12381.8|12393.6|12390.7|12397.7|12394.6|12384.6|12381.1|615
1585544100000|2020-03-30 04:55:00|12393.5|12390.8|12397.1|12394.2|12398.8|12395.8|12393.2|12390.4|677
1585544400000|2020-03-30 05:00:00|12397.6|12394.4|12393.9|12390.4|12398.1|12395.4|12392.5|12389.5|694
1585544700000|2020-03-30 05:05:00|12394|12390.3|12399.7|12397.4|12400.6|12398.4|12393.5|12390.1|743
1585545000000|2020-03-30 05:10:00|12398.9|12397|12397.8|12394.8|12400.3|12398.6|12396.1|12393.5|693
1585545300000|2020-03-30 05:15:00|12397.7|12394.7|12383.4|12381|12398.3|12395.1|12382.4|12379.1|939
1585545600000|2020-03-30 05:20:00|12383.8|12381.1|12382.2|12379.6|12386.1|12383.3|12377|12373.1|893
1585545900000|2020-03-30 05:25:00|12382.1|12379.7|12382.5|12379.2|12384.2|12380.9|12376.7|12374.1|778
1585546200000|2020-03-30 05:30:00|12382.1|12379.3|12381.2|12378.5|12386.2|12383.5|12379.2|12376.5|710
1585546500000|2020-03-30 05:35:00|12381.1|12378.3|12398.9|12395.6|12399.7|12396.9|12379.1|12376.4|948
1585546800000|2020-03-30 05:40:00|12398.8|12395.5|12410.9|12408.6|12411.6|12408.8|12394.8|12391.2|920
1585547100000|2020-03-30 05:45:00|12411|12409|12400.5|12397.6|12412.8|12410.1|12398.8|12395.8|1017
1585547400000|2020-03-30 05:50:00|12400.4|12397.7|12401.6|12398.9|12407.7|12405.6|12400|12397|855
1585547700000|2020-03-30 05:55:00|12401.8|12399.1|12416.5|12413.6|12422.2|12420|12401.6|12399.1|1616
1585548000000|2020-03-30 06:00:00|12417|12413.3|12419.3|12416.5|12424.6|12421.8|12409.7|12406.7|1919
1585548300000|2020-03-30 06:05:00|12419.5|12416.6|12409.1|12406|12424|12420.8|12404.5|12401.1|1480
1585548600000|2020-03-30 06:10:00|12408.7|12406.1|12409.7|12407|12417.8|12414.6|12407.1|12404|1516
1585548900000|2020-03-30 06:15:00|12409.8|12406.8|12418.6|12415.7|12420.6|12417.8|12408.2|12405.2|1443
1585549200000|2020-03-30 06:20:00|12418.5|12415.4|12409.7|12407.2|12428.6|12425.9|12409.4|12406.4|1634
1585549500000|2020-03-30 06:25:00|12409.6|12407|12399.6|12396.2|12415.2|12411.6|12395.6|12392.7|1396
1585549800000|2020-03-30 06:30:00|12399.5|12396.1|12389.5|12387.3|12401.1|12398.6|12389.2|12387.2|1336
1585550100000|2020-03-30 06:35:00|12389.3|12387.2|12389.8|12387.7|12400.6|12398.5|12386|12383|1480
1585550400000|2020-03-30 06:40:00|12389.7|12387.9|12389.8|12387.8|12394.8|12392.5|12384.2|12382.4|1456
1585550700000|2020-03-30 06:45:00|12390.6|12387.6|12405.5|12401.6|12407.8|12404.6|12382.7|12380.1|1746
1585551000000|2020-03-30 06:50:00|12404.8|12401.7|12380.6|12378.1|12405|12402.1|12379.1|12377.6|1817
1585551300000|2020-03-30 06:55:00|12380.5|12378.2|12361|12358.3|12382.3|12379.7|12359.1|12356.9|1595
1585551600000|2020-03-30 07:00:00|12362.8|12357.8|12376.3|12373.4|12383.6|12381.7|12362.8|12357.8|1906
1585551900000|2020-03-30 07:05:00|12376.5|12373.3|12373.6|12371.1|12376.7|12373.5|12364|12362|1607
1585552200000|2020-03-30 07:10:00|12373.8|12371.2|12368.5|12366.1|12375.3|12372.7|12357.8|12356.7|1832
1585552500000|2020-03-30 07:15:00|12368.3|12366|12359.3|12356.5|12368.8|12366.6|12339.6|12336.8|1972
1585552800000|2020-03-30 07:20:00|12359.5|12356.7|12351.8|12349|12362.9|12360.6|12346.7|12344.3|1907
1585553100000|2020-03-30 07:25:00|12351.6|12348.9|12338.2|12336.4|12353|12350.4|12334.3|12331.7|1880
1585553400000|2020-03-30 07:30:00|12338.3|12336.6|12340.3|12338.3|12344|12342|12335.1|12332.6|1719
1585553700000|2020-03-30 07:35:00|12340.4|12338.9|12325.1|12322.8|12340.6|12338.9|12321.4|12318.8|1859
1585554000000|2020-03-30 07:40:00|12325|12322.5|12328.1|12326.4|12336.1|12333.8|12318.5|12316.2|1792
1585554300000|2020-03-30 07:45:00|12328|12326.3|12333.4|12331.1|12334.8|12332.2|12321.5|12318.9|1737
1585554600000|2020-03-30 07:50:00|12333.6|12330.9|12347.7|12345.5|12349.4|12347.3|12330.5|12329|1763
1585554900000|2020-03-30 07:55:00|12347.9|12345.4|12353.3|12351|12353.7|12351.6|12341.7|12339.5|1713
1585555200000|2020-03-30 08:00:00|12353.6|12351.5|12360.4|12357.2|12360.5|12357.7|12344.6|12342.3|1835
1585555500000|2020-03-30 08:05:00|12359.6|12357|12362.9|12360.7|12372.2|12369.4|12353.5|12351.2|1830
1585555800000|2020-03-30 08:10:00|12363.3|12360.6|12364|12361.6|12367.2|12364.8|12351.2|12348.8|1772
1585556100000|2020-03-30 08:15:00|12364.3|12361.7|12387.5|12384.3|12396.5|12393.5|12362.2|12360|1835
1585556400000|2020-03-30 08:20:00|12386.3|12383.5|12388.7|12386.6|12394.6|12392|12380.1|12377.9|1805
1585556700000|2020-03-30 08:25:00|12388.3|12386.4|12381.7|12378.2|12392.7|12390.4|12379.1|12374.9|1642
1585557000000|2020-03-30 08:30:00|12381.6|12378.3|12376.3|12373.2|12385.7|12383|12371.2|12368.4|1653
1585557300000|2020-03-30 08:35:00|12376.2|12373.4|12378.8|12376.5|12384.3|12382|12371.2|12368.8|1608
1585557600000|2020-03-30 08:40:00|12378.7|12376.6|12383.6|12381.2|12383.9|12381.8|12372.3|12370.1|1664
1585557900000|2020-03-30 08:45:00|12383.5|12381.6|12400.4|12398.1|12407.8|12405.2|12383.3|12381.4|1843
1585558200000|2020-03-30 08:50:00|12400.3|12398|12402.9|12400.1|12409.7|12407.6|12396|12394|1824
1585558500000|2020-03-30 08:55:00|12402.4|12400.7|12387.7|12385.5|12405.3|12402.8|12382.6|12381.1|1565
1585558800000|2020-03-30 09:00:00|12388|12385.7|12391.3|12389|12393.1|12391.3|12381.9|12379.7|1692
1585559100000|2020-03-30 09:05:00|12391.4|12388.7|12397.9|12395.4|12398.6|12396.1|12386.5|12384.1|1603
1585559400000|2020-03-30 09:10:00|12398.1|12395.2|12391.2|12389.2|12399.6|12396.8|12387.7|12385.6|1395
1585559700000|2020-03-30 09:15:00|12391.4|12388.6|12370.5|12367.8|12396.2|12394|12369.7|12367.5|1519
1585560000000|2020-03-30 09:20:00|12370.4|12368|12380.3|12378.3|12386.4|12383.8|12367.2|12364.5|1512
1585560300000|2020-03-30 09:25:00|12380.4|12378.2|12382.6|12380.4|12393.2|12390.9|12378.2|12376.1|1533
1585560600000|2020-03-30 09:30:00|12382.7|12380.5|12375.7|12373.6|12385.7|12383.4|12373.3|12371|1533
1585560900000|2020-03-30 09:35:00|12375.8|12373.7|12373.6|12371.6|12378.3|12376.3|12365.7|12364|1427
1585561200000|2020-03-30 09:40:00|12373.9|12371.7|12406.3|12404.4|12408.9|12406.8|12373|12371.5|1886
1585561500000|2020-03-30 09:45:00|12406.4|12404.3|12404.7|12402.5|12409.3|12406.2|12387.8|12384.5|1789
1585561800000|2020-03-30 09:50:00|12404.8|12402.4|12400.5|12397.2|12406.5|12404.3|12394|12391.6|1517
1585562100000|2020-03-30 09:55:00|12400.6|12397|12387.9|12385.6|12404.2|12402.2|12377.7|12375|1677
1585562400000|2020-03-30 10:00:00|12387.8|12385.7|12385.2|12382.5|12397|12394.4|12384.4|12382.4|1592
1585562700000|2020-03-30 10:05:00|12385.1|12382.6|12387.2|12385.5|12389.2|12387.5|12373.4|12371.3|1411
1585563000000|2020-03-30 10:10:00|12386.2|12384.5|12390.7|12388.5|12393.4|12391.2|12384.7|12382.9|1120
1585563300000|2020-03-30 10:15:00|12390.9|12388.3|12395.3|12393.6|12400|12398|12386|12384.9|1250
1585563600000|2020-03-30 10:20:00|12395.1|12393.4|12384.5|12382.3|12396.9|12394.7|12382|12380.7|1107
1585563900000|2020-03-30 10:25:00|12384.3|12382|12386.5|12384.6|12386.8|12385.3|12376.7|12374.9|1246
1585564200000|2020-03-30 10:30:00|12386.2|12384.5|12389.2|12386.8|12392.9|12391|12383.2|12381.1|1319
1585564500000|2020-03-30 10:35:00|12388.9|12387.1|12394.6|12392.9|12396.8|12394.8|12386.3|12384.1|1304
1585564800000|2020-03-30 10:40:00|12394.9|12392.6|12403.1|12400.9|12404.2|12401.7|12380.4|12377.8|1644
1585565100000|2020-03-30 10:45:00|12403.2|12401|12400|12398.3|12406.3|12404.4|12398.3|12396.1|1284
1585565400000|2020-03-30 10:50:00|12400.1|12398.2|12397.2|12394.8|12400.4|12398.3|12392.2|12390.2|1257
1585565700000|2020-03-30 10:55:00|12397.5|12395|12413.5|12411.4|12418|12415.2|12391.9|12389.7|1406
1585566000000|2020-03-30 11:00:00|12413|12411.3|12413.6|12411.5|12418.2|12417.1|12407.9|12405.6|1572
1585566300000|2020-03-30 11:05:00|12413.5|12411.2|12407.9|12406|12418|12416.1|12404.8|12402.6|1477
1585566600000|2020-03-30 11:10:00|12408|12405.3|12398.3|12395.6|12412.2|12410.4|12397.4|12395.5|1440
1585566900000|2020-03-30 11:15:00|12398.2|12395.5|12404.4|12402.4|12407.3|12405.7|12395.1|12393.2|1153
1585567200000|2020-03-30 11:20:00|12404.5|12402.5|12392.4|12390.7|12406|12404|12390.5|12388|1321
1585567500000|2020-03-30 11:25:00|12392.3|12390.6|12406.6|12404.7|12407.3|12405.3|12389.2|12387.5|1129
1585567800000|2020-03-30 11:30:00|12406.8|12404.6|12416.3|12415.4|12418.3|12416.5|12406.7|12404.6|1333
1585568100000|2020-03-30 11:35:00|12416.2|12415.3|12427.4|12425.1|12443.5|12440.1|12416|12414.2|1774
1585568400000|2020-03-30 11:40:00|12426.8|12425|12433.3|12430|12433.4|12431.1|12425.9|12424.7|1336
1585568700000|2020-03-30 11:45:00|12433.2|12430.2|12433.2|12430.9|12441.6|12439.6|12430.3|12427.7|1569
1585569000000|2020-03-30 11:50:00|12433.1|12431.2|12428.9|12426.8|12442.4|12440.4|12427.7|12425.5|1382
1585569300000|2020-03-30 11:55:00|12428.7|12426.6|12428.9|12427|12432.1|12429.9|12423.4|12421.3|1469
1585569600000|2020-03-30 12:00:00|12430.4|12427.2|12435.1|12432.7|12435.3|12433|12425.2|12423.5|1401
1585569900000|2020-03-30 12:05:00|12435|12432.8|12413.5|12411.6|12435.1|12433.1|12413.5|12411.5|1591
1585570200000|2020-03-30 12:10:00|12413.1|12412.2|12410.7|12408.3|12417.7|12415.9|12405.1|12403.1|1728
1585570500000|2020-03-30 12:15:00|12410.6|12408.4|12398.3|12396.3|12415.9|12413.1|12397.8|12396.1|2040
1585570800000|2020-03-30 12:20:00|12398.7|12396.7|12413.6|12411.1|12414.9|12412.6|12394.9|12394|1727
1585571100000|2020-03-30 12:25:00|12414.2|12411.4|12419.6|12417.5|12420.3|12418|12407.6|12405.1|1450
1585571400000|2020-03-30 12:30:00|12419.2|12417.1|12423.1|12421.4|12424.6|12423.1|12416.2|12414.2|1435
1585571700000|2020-03-30 12:35:00|12423|12421.3|12416.8|12414.9|12423.1|12421.8|12414.7|12413.5|1285
1585572000000|2020-03-30 12:40:00|12416.7|12415|12418.8|12417.1|12419.2|12417.8|12415.3|12413.9|1065
1585572300000|2020-03-30 12:45:00|12418.7|12417|12420.3|12419.4|12424.7|12422.8|12416.7|12415.5|1027
1585572600000|2020-03-30 12:50:00|12420.1|12419.2|12422.6|12421.7|12422.9|12421.8|12416.2|12414.5|1431
1585572900000|2020-03-30 12:55:00|12422.7|12421.8|12399.9|12398|12422.7|12421.8|12396.2|12394.5|1989
1585573200000|2020-03-30 13:00:00|12399.7|12397.6|12404.5|12401.6|12410.9|12408.5|12393.4|12392.1|1918
1585573500000|2020-03-30 13:05:00|12404.4|12401.9|12411.9|12410.2|12423.2|12420.8|12403.9|12401.5|1821
1585573800000|2020-03-30 13:10:00|12411.7|12410.8|12401.6|12399.6|12412.8|12410.9|12397.4|12394|1960
1585574100000|2020-03-30 13:15:00|12401.3|12399.7|12407|12405.3|12412.6|12411.1|12397.1|12395.3|1727
1585574400000|2020-03-30 13:20:00|12407.2|12405.1|12421.1|12420.2|12424.3|12423.4|12404.6|12403.4|1510
1585574700000|2020-03-30 13:25:00|12421.3|12420.4|12412.2|12410.3|12426.4|12424.2|12411.8|12409.8|1658
1585575000000|2020-03-30 13:30:00|12412.3|12410.2|12413.5|12411.5|12418.2|12416.4|12397.8|12395.4|1978
1585575300000|2020-03-30 13:35:00|12413.4|12411.6|12402.7|12401|12415|12413.4|12401.2|12399.9|1751
1585575600000|2020-03-30 13:40:00|12402.5|12400.9|12384|12381.9|12406.2|12404.1|12372.7|12370.7|1978
1585575900000|2020-03-30 13:45:00|12383.9|12381.5|12384.9|12382.6|12394.4|12391.9|12379.2|12377.5|1729
1585576200000|2020-03-30 13:50:00|12384.4|12382.7|12391.1|12390.2|12406.2|12404|12383.4|12381.7|1765
1585576500000|2020-03-30 13:55:00|12391.2|12390.3|12379.8|12377.3|12401.4|12399.1|12379.6|12377.1|1878
1585576800000|2020-03-30 14:00:00|12380|12377.6|12389.3|12387.2|12396.7|12394.2|12379|12377|2123
1585577100000|2020-03-30 14:05:00|12389.2|12387.1|12394.4|12392.3|12396.2|12393.6|12384|12382.4|1709
1585577400000|2020-03-30 14:10:00|12394.5|12392.5|12385.4|12383.5|12394.5|12392.5|12377.1|12374.8|1799
1585577700000|2020-03-30 14:15:00|12385.5|12383.8|12403|12400.8|12406.4|12404.5|12384|12382.1|1770
1585578000000|2020-03-30 14:20:00|12402.7|12400.4|12407.8|12405.6|12415.1|12413.3|12398.2|12396.2|1839
1585578300000|2020-03-30 14:25:00|12407.6|12405.7|12401.8|12399|12408|12406.4|12390.7|12388.4|1907
1585578600000|2020-03-30 14:30:00|12402|12399.2|12403.8|12401.3|12406.7|12405|12395.6|12393.5|1655
1585578900000|2020-03-30 14:35:00|12403.9|12401|12404.8|12403.9|12405.8|12404.7|12391.6|12390.6|1930
1585579200000|2020-03-30 14:40:00|12405.2|12403.5|12407.3|12406.4|12408.5|12406.8|12398.2|12396.5|1736
1585579500000|2020-03-30 14:45:00|12407.5|12406.6|12411.2|12409.3|12428.1|12426.1|12402.9|12401.5|2076
1585579800000|2020-03-30 14:50:00|12411.4|12409|12421.6|12418.8|12424|12420.9|12383.3|12381.4|2314
1585580100000|2020-03-30 14:55:00|12421.4|12418.5|12418.5|12416.8|12442.4|12440.1|12394.2|12392.1|2502
1585580400000|2020-03-30 15:00:00|12419|12417|12410.2|12409.3|12421.5|12419.8|12402.1|12399.4|2102
1585580700000|2020-03-30 15:05:00|12410.8|12409|12415.7|12414|12416.3|12414.7|12402.5|12400.1|1747
1585581000000|2020-03-30 15:10:00|12415.6|12413.9|12412.8|12411.9|12418.7|12416.5|12408|12406.3|1403
1585581300000|2020-03-30 15:15:00|12413.2|12411.5|12413.3|12411.6|12416.5|12415|12405.2|12403.9|1562
1585581600000|2020-03-30 15:20:00|12413.6|12411.5|12402.3|12400.2|12414.2|12412.8|12395.4|12394.2|1577
1585581900000|2020-03-30 15:25:00|12402.5|12400|12407.1|12405.2|12414.6|12412.8|12397.8|12396.2|1559
1585582200000|2020-03-30 15:30:00|12407.3|12405.5|12408|12407.1|12409.9|12409|12392.6|12390.7|1912
1585582500000|2020-03-30 15:35:00|12407.9|12407|12391|12388.8|12408.1|12407.2|12386.2|12384.7|1875
1585582800000|2020-03-30 15:40:00|12390.9|12389.2|12391.6|12390.7|12395.7|12394.5|12384.6|12383|1393
1585583100000|2020-03-30 15:45:00|12391.3|12390.4|12394.8|12393.9|12399.8|12398|12388.9|12387.6|1199
1585583400000|2020-03-30 15:50:00|12394.6|12393.7|12388|12386.3|12397|12396.1|12386|12385.1|1396
1585583700000|2020-03-30 15:55:00|12388.2|12386.2|12392.3|12391.4|12393.8|12392.5|12379.1|12377.3|1787
1585584000000|2020-03-30 16:00:00|12392.1|12391.2|12392.9|12392|12393.5|12392.6|12385.1|12383.6|1086
1585584300000|2020-03-30 16:05:00|12392.8|12391.9|12394.5|12393.6|12398.4|12397.5|12391.5|12390.6|964
1585584600000|2020-03-30 16:10:00|12394.6|12393.7|12389.9|12389|12397.7|12396.8|12386.2|12385.3|1035
1585584900000|2020-03-30 16:15:00|12389.7|12388.8|12385.9|12383.4|12391.3|12390.3|12381.1|12379.5|1091
1585585200000|2020-03-30 16:20:00|12385.8|12383.2|12391.5|12389.6|12392.4|12390.4|12379.6|12377.9|1388
1585585500000|2020-03-30 16:25:00|12391.3|12390.1|12395.5|12394.6|12400.8|12399.3|12391|12389.8|1146
1585585800000|2020-03-30 16:30:00|12395.6|12394.7|12396|12393.9|12401.5|12399.8|12393.7|12391.5|1134
1585586100000|2020-03-30 16:35:00|12395.9|12394|12403|12402.1|12404.6|12403.7|12393.9|12392.4|956
1585586400000|2020-03-30 16:40:00|12403.1|12402.2|12405.3|12403.5|12407.7|12406.1|12398.7|12397.3|1013
1585586700000|2020-03-30 16:45:00|12405.2|12403.4|12398.4|12397.5|12405.2|12403.9|12394.4|12392.8|890
1585587000000|2020-03-30 16:50:00|12398.3|12397.4|12399.2|12397.5|12399.7|12398.8|12389.9|12388.4|1115
1585587300000|2020-03-30 16:55:00|12398.2|12397.3|12387.8|12386.9|12401.8|12399.9|12385.9|12384.6|1382
1585587600000|2020-03-30 17:00:00|12387.7|12386.8|12387.2|12385.5|12398.5|12397.6|12385.8|12384.6|1166
1585587900000|2020-03-30 17:05:00|12387.1|12385.4|12385.9|12384.2|12387.4|12386.3|12380.9|12379.9|900
1585588200000|2020-03-30 17:10:00|12386|12384.3|12380.3|12379.4|12389.3|12387|12380|12378.8|822
1585588500000|2020-03-30 17:15:00|12380.4|12379.5|12388.2|12385.9|12389|12386.9|12380.2|12379.3|887
1585588800000|2020-03-30 17:20:00|12388.1|12386|12375.1|12374.2|12388.9|12386.9|12374.4|12373.3|996
1585589100000|2020-03-30 17:25:00|12375|12374.1|12369.3|12368.4|12376.5|12375.4|12367.7|12366.8|734
1585589400000|2020-03-30 17:30:00|12369.2|12368.3|12371.4|12370.5|12372.9|12371.9|12363.8|12362.7|805
1585589700000|2020-03-30 17:35:00|12371.5|12370.6|12363.4|12362.5|12373.6|12372.1|12361.5|12359.6|910
1585590000000|2020-03-30 17:40:00|12363.5|12362.6|12354.9|12354|12368.6|12367.6|12354.5|12353.1|926
1585590300000|2020-03-30 17:45:00|12354.8|12353.9|12364.8|12363.9|12365.7|12364.4|12354.6|12353.4|985
1585590600000|2020-03-30 17:50:00|12365|12364.1|12370.3|12369.4|12371.8|12370.9|12365|12363.9|1037
1585590900000|2020-03-30 17:55:00|12370.2|12369.3|12378.1|12376.4|12380|12378.8|12364.7|12363|894
1585591200000|2020-03-30 18:00:00|12378|12376.3|12382.6|12381.7|12385.1|12383.7|12373.6|12372.1|1049
1585591500000|2020-03-30 18:05:00|12382.5|12381.6|12376.9|12375.2|12384.3|12383.2|12372.5|12370.8|1212
1585591800000|2020-03-30 18:10:00|12377.5|12375.6|12385.3|12383.3|12385.7|12384.6|12376.5|12374.5|1019
1585592100000|2020-03-30 18:15:00|12385.2|12383.2|12377.7|12376|12386.1|12384.8|12376.5|12374.9|1048
1585592400000|2020-03-30 18:20:00|12377.6|12375.9|12378.5|12376.6|12381.3|12380|12373.8|12372.5|934
1585592700000|2020-03-30 18:25:00|12378.4|12376.5|12376.8|12374.9|12379.7|12378.1|12375.3|12373.4|969
1585593000000|2020-03-30 18:30:00|12376.9|12375|12381.9|12380.2|12383.7|12382.1|12375.8|12373.7|1025
1585593300000|2020-03-30 18:35:00|12381.7|12380|12381.8|12379.9|12381.9|12380.3|12374.6|12373.3|768
1585593600000|2020-03-30 18:40:00|12381.7|12379.8|12389.3|12387.4|12396.2|12395.2|12381.1|12379.6|1105
1585593900000|2020-03-30 18:45:00|12389.1|12387.3|12388.5|12386.6|12393.7|12391.7|12384.8|12383|1195
1585594200000|2020-03-30 18:50:00|12388.4|12386.5|12391.9|12390|12394.6|12392.7|12387.8|12385.8|1194
1585594500000|2020-03-30 18:55:00|12391.8|12389.9|12387.5|12385.4|12395.8|12394|12384.4|12383|1390
1585594800000|2020-03-30 19:00:00|12387.4|12385.5|12390|12388.2|12391.6|12389.6|12384.3|12382.9|1107
1585595100000|2020-03-30 19:05:00|12390.2|12388.3|12400.7|12398.6|12413.1|12409.9|12389.4|12387.7|1529
1585595400000|2020-03-30 19:10:00|12400.5|12398.8|12401.4|12398.8|12405|12403.8|12395.7|12394.2|1338
1585595700000|2020-03-30 19:15:00|12401.5|12398.7|12400.4|12397.9|12407.9|12405.9|12399.1|12396.9|1258
1585596000000|2020-03-30 19:20:00|12400.3|12398.2|12399.5|12397.2|12404.3|12402.5|12398|12395.7|1290
1585596300000|2020-03-30 19:25:00|12399.6|12397.1|12396.7|12394.7|12401.8|12399.3|12395|12392.4|1015
1585596600000|2020-03-30 19:30:00|12396.9|12394.6|12401.4|12399.7|12404.2|12402.6|12393.7|12391.9|1285
1585596900000|2020-03-30 19:35:00|12401.3|12399.4|12404.8|12402.8|12404.9|12403.3|12396.7|12394.8|1034
1585597200000|2020-03-30 19:40:00|12404.7|12402.7|12402|12401.1|12408.1|12406.5|12400.6|12399.7|887
1585597500000|2020-03-30 19:45:00|12401.7|12400|12411.3|12409.2|12411.5|12410.5|12401.5|12399.7|1052
1585597800000|2020-03-30 19:50:00|12411.6|12409.3|12418.7|12415.8|12420.9|12419|12405.6|12403.9|1227
1585598100000|2020-03-30 19:55:00|12418.2|12415.9|12419.5|12417.1|12424.6|12422.5|12414.1|12411.7|1535
1585598400000|2020-03-30 20:00:00|12419.7|12417.2|12408.8|12406.2|12419.7|12417.8|12401.1|12398.2|1232
1585598700000|2020-03-30 20:05:00|12408.9|12406.1|12411.7|12408.9|12415.5|12413.2|12406.4|12404.7|799
1585599000000|2020-03-30 20:10:00|12411.8|12409|12396.4|12393.7|12411.8|12409|12395.9|12393.2|908
1585599300000|2020-03-30 20:15:00|12396.3|12394|12390.4|12386.8|12399|12396.3|12384.5|12381.8|899
1585599600000|2020-03-30 20:20:00|12390.6|12387.4|12385.1|12381.8|12391.5|12388.4|12375.2|12372|1190
1585599900000|2020-03-30 20:25:00|12385|12382.1|12404.2|12400.5|12404.7|12401.3|12382.9|12380.2|1014
1585600200000|2020-03-30 20:30:00|12404.1|12400.4|12408.7|12405.8|12411.9|12408.5|12401.5|12397.5|1047
1585600500000|2020-03-30 20:35:00|12408.6|12405.7|12405.8|12403|12409.5|12406.3|12404.9|12402.2|796
1585600800000|2020-03-30 20:40:00|12405.7|12403.1|12416.4|12413.7|12422.2|12419.3|12405.5|12402.9|884
1585601100000|2020-03-30 20:45:00|12416.5|12413.8|12424.8|12421.1|12430.7|12426.8|12413.5|12409.7|1224
1585601400000|2020-03-30 20:50:00|12424.5|12421|12415.9|12412.2|12429.5|12425.7|12413.9|12409.1|1011
1585601700000|2020-03-30 20:55:00|12416.7|12412.1|12420.8|12411.8|12425.3|12419.1|12415.4|12410.2|809
1585602000000|2020-03-30 21:00:00|12421|12412|12407.1|12398.1|12421.2|12412.2|12407.1|12398.1|46
1585602300000|2020-03-30 21:05:00|12417|12408|12410.5|12401.5|12418.2|12409.2|12403.1|12394.1|203
1585602600000|2020-03-30 21:10:00|12409.8|12400.8|12409.6|12400.6|12411.7|12402.7|12407.1|12398.1|132
1585602900000|2020-03-30 21:15:00|12409.8|12400.8|12409|12400|12411.4|12402.4|12407.7|12398.7|162
1585603200000|2020-03-30 21:20:00|12408.9|12399.9|12409.3|12400.3|12411.5|12402.5|12400.9|12391.9|169
1585603500000|2020-03-30 21:25:00|12408.9|12399.9|12405|12396|12411.5|12402.5|12395.3|12386.3|415
1585603800000|2020-03-30 21:30:00|12404.9|12395.9|12400.3|12391.3|12405.6|12396.6|12397.4|12388.4|380
1585604100000|2020-03-30 21:35:00|12400.2|12391.2|12400.8|12391.8|12408.5|12399.5|12395.6|12386.6|785
1585604400000|2020-03-30 21:40:00|12402.4|12393.4|12392.9|12383.9|12407.5|12398.5|12389.1|12380.1|616
1585604700000|2020-03-30 21:45:00|12392.8|12383.8|12390.9|12381.9|12406.6|12397.6|12390.1|12381.6|440
1585605000000|2020-03-30 21:50:00|12391.1|12382.1|12386.8|12377.8|12404.9|12395.9|12385.5|12376.5|601
1585605300000|2020-03-30 21:55:00|12386.7|12377.7|12386.4|12377.4|12402.6|12393.6|12385.5|12376.5|699
1585605600000|2020-03-30 22:00:00|12386.8|12377.8|12393.2|12384.3|12402|12393|12386.2|12377.2|1493
1585605900000|2020-03-30 22:05:00|12392.9|12383.9|12403.5|12394.5|12404.7|12395.7|12389.5|12381.6|831
1585606200000|2020-03-30 22:10:00|12403.4|12394.4|12400.1|12393.2|12404.1|12397|12398.5|12391.2|776
1585606500000|2020-03-30 22:15:00|12400.3|12392.9|12391.4|12384.5|12400.4|12393.3|12390.8|12383.9|786
1585606800000|2020-03-30 22:20:00|12391.5|12384.6|12401.8|12394.1|12402.5|12395|12378.8|12373.5|927
1585607100000|2020-03-30 22:25:00|12401.1|12394.3|12409.1|12401|12409.1|12401.7|12397.6|12390.3|487
1585607400000|2020-03-30 22:30:00|12409|12401.1|12402.7|12394.3|12409.8|12402.3|12399.1|12390.9|539
1585607700000|2020-03-30 22:35:00|12402.4|12394.4|12401.1|12395.1|12404.1|12397.7|12398.7|12391.3|473
1585608000000|2020-03-30 22:40:00|12401.5|12395|12402.3|12394.9|12405.2|12399.1|12400.4|12394.7|465
1585608300000|2020-03-30 22:45:00|12401.6|12396.9|12406.9|12400.8|12408.2|12401.3|12400.2|12394.9|389
1585608600000|2020-03-30 22:50:00|12407.1|12399.9|12406.1|12400.3|12408.9|12402.6|12404.6|12397.1|450
1585608900000|2020-03-30 22:55:00|12406.4|12400.2|12391.9|12386.5|12406.8|12401.1|12382.2|12376|732
1585609200000|2020-03-30 23:00:00|12391|12386.8|12384.2|12378|12397.5|12388.5|12379.3|12372.7|987
1585609500000|2020-03-30 23:05:00|12384.3|12378.2|12373.6|12366.5|12387.3|12381.1|12368.2|12363|807
1585609800000|2020-03-30 23:10:00|12373.5|12366.8|12366.7|12361.4|12375.5|12369.5|12362|12357.5|900
1585610100000|2020-03-30 23:15:00|12367|12361.5|12361.9|12356.4|12367.6|12361.6|12355.6|12351.1|864
1585610400000|2020-03-30 23:20:00|12362.1|12356.5|12352.8|12349.1|12365.6|12361.3|12352.5|12348.6|909
1585610700000|2020-03-30 23:25:00|12353.1|12349.2|12365.2|12358.7|12370.4|12364.5|12349.1|12344.5|1176
1585611000000|2020-03-30 23:30:00|12365.9|12358.8|12364|12359|12369|12364.7|12358.1|12353.5|905
1585611300000|2020-03-30 23:35:00|12364.2|12359.2|12365|12359.8|12369.2|12365|12360.5|12355.7|923
1585611600000|2020-03-30 23:40:00|12365.2|12360|12353.8|12350.4|12365.7|12360.2|12349.9|12346.2|1083
1585611900000|2020-03-30 23:45:00|12353.7|12350|12361.4|12356|12361.6|12356.4|12352.4|12348.2|625
1585612200000|2020-03-30 23:50:00|12361|12355.5|12364.1|12359.5|12364.7|12360.6|12358.9|12355|687
1585612500000|2020-03-30 23:55:00|12364|12360.6|12371.8|12367.1|12375.6|12371.8|12363.7|12359.7|1082
1585612800000|2020-03-31 00:00:00|12371.6|12367.2|12375.3|12371.2|12381.6|12377.7|12363.9|12359.7|1360
1585613100000|2020-03-31 00:05:00|12375.6|12371|12368.7|12364.8|12375.6|12371.6|12365.3|12361|1232
1585613400000|2020-03-31 00:10:00|12368.8|12364.6|12374.8|12370.3|12377|12373.8|12367.8|12364.2|821
1585613700000|2020-03-31 00:15:00|12374.7|12370.5|12379.2|12375.7|12381.7|12377.6|12372.4|12368.1|902
1585614000000|2020-03-31 00:20:00|12379.3|12375.6|12384.2|12380.5|12384.9|12382.3|12379.2|12375.6|864
1585614300000|2020-03-31 00:25:00|12384.1|12380.6|12382.7|12379.5|12385.7|12382|12380.7|12377.1|989
1585614600000|2020-03-31 00:30:00|12382.6|12379.3|12390.2|12386.8|12391|12388.3|12380.6|12376.4|977
1585614900000|2020-03-31 00:35:00|12390.1|12386.7|12384.2|12380|12392.7|12388.3|12381|12377.4|1081
1585615200000|2020-03-31 00:40:00|12384.1|12380.1|12380|12376.1|12385.5|12381.5|12374.5|12371|1120
1585615500000|2020-03-31 00:45:00|12379.9|12376.2|12380.2|12376.9|12383.1|12379.2|12378.8|12375.2|766
1585615800000|2020-03-31 00:50:00|12380.3|12377|12268.7|12262.1|12380.4|12377.3|12264.6|12256.8|2082
1585616100000|2020-03-31 00:55:00|12268.8|12262.4|12328.9|12322.9|12340.4|12335.1|12247.1|12240.6|2263
1585616400000|2020-03-31 01:00:00|12329.1|12323.5|12337.5|12331.7|12359.7|12355.1|12329.1|12323.5|2243
1585616700000|2020-03-31 01:05:00|12337.6|12331.8|12332.2|12327.4|12349.2|12344.3|12327.4|12322.7|1617
1585617000000|2020-03-31 01:10:00|12332.4|12327.3|12328.3|12324|12340.5|12335.5|12325.2|12321.8|1735
1585617300000|2020-03-31 01:15:00|12328|12323.6|12338.5|12335.1|12341.1|12337.3|12324.9|12322|1582
1585617600000|2020-03-31 01:20:00|12338.6|12335|12334.3|12329.2|12340.6|12337.6|12325.7|12321.1|1435
1585617900000|2020-03-31 01:25:00|12334.4|12329.4|12323.2|12317.6|12336.5|12331.6|12323|12317.6|1370
1585618200000|2020-03-31 01:30:00|12323.3|12317.3|12319.1|12315.3|12327.9|12323.4|12304.1|12299.7|1849
1585618500000|2020-03-31 01:35:00|12319.4|12315.1|12317.9|12313.7|12324.3|12321|12314.1|12308.3|1496
1585618800000|2020-03-31 01:40:00|12317.2|12313.6|12320.2|12316.1|12324.1|12321.1|12312.7|12309|1220
1585619100000|2020-03-31 01:45:00|12320.1|12316.2|12320.5|12317.3|12334.1|12330.1|12319.6|12315.7|1273
1585619400000|2020-03-31 01:50:00|12321.5|12318.4|12333.7|12329.6|12335.8|12331.3|12320.2|12315.7|939
1585619700000|2020-03-31 01:55:00|12334.3|12329.8|12334.8|12330.3|12341.1|12337|12333|12328.6|1174
1585620000000|2020-03-31 02:00:00|12334.7|12330.7|12334.3|12330|12337.6|12333.5|12331.2|12327.6|1050
1585620300000|2020-03-31 02:05:00|12334.1|12329.7|12324.5|12320.4|12335.6|12331.4|12322.1|12318.1|927
1585620600000|2020-03-31 02:10:00|12324.7|12320.5|12332.7|12328.5|12335.5|12330.9|12318.5|12315.3|1362
1585620900000|2020-03-31 02:15:00|12333|12328|12330|12326.8|12333.3|12329.2|12326.2|12322.3|832
1585621200000|2020-03-31 02:20:00|12329.9|12326.7|12329.6|12325.7|12337.1|12333|12328.8|12325.1|1042
1585621500000|2020-03-31 02:25:00|12330.5|12325.4|12334.1|12330.5|12338.2|12334.6|12326.5|12323|1105
1585621800000|2020-03-31 02:30:00|12334.7|12330.8|12337.5|12334|12339.6|12336.1|12333|12330.3|668
1585622100000|2020-03-31 02:35:00|12337.4|12334.6|12339.6|12334.8|12349.8|12345.6|12337.4|12334.6|988
1585622400000|2020-03-31 02:40:00|12339.5|12335.3|12339.9|12336.4|12342.5|12338.8|12336.8|12333.6|779
1585622700000|2020-03-31 02:45:00|12339.6|12336|12334.3|12331.2|12342.6|12339|12333.2|12329.7|928
1585623000000|2020-03-31 02:50:00|12334.8|12330.9|12341|12337.1|12341.4|12338.4|12334.7|12330.9|816
1585623300000|2020-03-31 02:55:00|12341.1|12337|12341.2|12337.5|12342.8|12339|12333.7|12329.5|907
1585623600000|2020-03-31 03:00:00|12341.1|12337.3|12346.6|12343|12350|12346.9|12335.2|12330.7|921
1585623900000|2020-03-31 03:05:00|12346.7|12343.1|12342.5|12339.3|12346.8|12343.4|12339.3|12335.2|820
1585624200000|2020-03-31 03:10:00|12341.9|12339.5|12345.5|12342.1|12347.1|12344.3|12335.3|12331.3|1022
1585624500000|2020-03-31 03:15:00|12345.8|12342.2|12342.2|12338.4|12346.4|12343.5|12341.6|12338.2|685
1585624800000|2020-03-31 03:20:00|12342.4|12338.7|12346.3|12342.7|12347.4|12344|12341.6|12338.2|572
1585625100000|2020-03-31 03:25:00|12346.2|12342.6|12343.7|12340.3|12346.5|12343.7|12340.7|12338.1|487
1585625400000|2020-03-31 03:30:00|12344|12339.9|12335.8|12333|12344.3|12340.5|12333.7|12330.1|736
1585625700000|2020-03-31 03:35:00|12335.7|12332.9|12343|12339.4|12347.4|12344.8|12332.9|12329.9|844
1585626000000|2020-03-31 03:40:00|12342|12339.8|12345.3|12341.2|12347.6|12343.8|12342|12339.1|745
1585626300000|2020-03-31 03:45:00|12345|12341.1|12350.1|12346.3|12351.3|12347.9|12343.9|12340.5|702
1585626600000|2020-03-31 03:50:00|12350.2|12346.7|12351.6|12348.2|12355.4|12352.4|12346|12342.9|680
1585626900000|2020-03-31 03:55:00|12352|12348.1|12344.5|12341.5|12353.2|12350.4|12342.1|12339.2|915
1585627200000|2020-03-31 04:00:00|12344|12341.1|12334.8|12331.8|12344.8|12342.1|12334.4|12331.5|814
1585627500000|2020-03-31 04:05:00|12334.7|12331.9|12340.3|12337.1|12341.3|12338.3|12331.4|12329.9|890
1585627800000|2020-03-31 04:10:00|12340.2|12337.2|12344.6|12341.8|12345.5|12342.2|12339|12336.1|646
1585628100000|2020-03-31 04:15:00|12345.1|12342.4|12349.1|12344.9|12349.1|12345.6|12343|12339.9|669
1585628400000|2020-03-31 04:20:00|12348.9|12345.1|12342.4|12339.5|12350|12346.9|12338.5|12336.5|808
1585628700000|2020-03-31 04:25:00|12342.7|12339.4|12345.8|12342.3|12346.9|12343.6|12340.6|12337.2|594
1585629000000|2020-03-31 04:30:00|12345.7|12342.4|12346.1|12342.7|12349.3|12346.2|12343|12340.3|628
1585629300000|2020-03-31 04:35:00|12345.5|12343.2|12340.9|12337.8|12348.5|12345|12340.5|12337.7|623
1585629600000|2020-03-31 04:40:00|12340.5|12337.7|12333.6|12330.6|12342.9|12340.2|12333|12330.2|891
1585629900000|2020-03-31 04:45:00|12333.8|12331.2|12339.3|12336.4|12340.4|12336.9|12331.8|12329.6|778
1585630200000|2020-03-31 04:50:00|12339.2|12336.5|12338|12335.2|12342.3|12339|12337.3|12334.7|624
1585630500000|2020-03-31 04:55:00|12337.9|12335.1|12336.9|12333.9|12340|12336.4|12332.5|12330|696
1585630800000|2020-03-31 05:00:00|12337|12333.8|12337.6|12334.6|12341.2|12337.9|12335.1|12332.3|751
1585631100000|2020-03-31 05:05:00|12337.7|12334.5|12337.9|12334.9|12338.5|12335|12332.8|12330|562
1585631400000|2020-03-31 05:10:00|12337.5|12334.7|12333.5|12330.6|12337.8|12335.2|12331.4|12329.5|715
1585631700000|2020-03-31 05:15:00|12333.6|12330.5|12336.3|12333.6|12340.2|12336.8|12332|12329.8|692
1585632000000|2020-03-31 05:20:00|12336.5|12333.7|12343|12340|12343.3|12340.3|12336.3|12333.6|651
1585632300000|2020-03-31 05:25:00|12342.9|12339.7|12342.6|12340.9|12349.8|12347.6|12341.1|12338.2|962
1585632600000|2020-03-31 05:30:00|12342.7|12340.8|12336.6|12333.7|12343.6|12341.5|12332.8|12329.8|833
1585632900000|2020-03-31 05:35:00|12336.4|12333.8|12330.6|12327.6|12339.4|12335.4|12328.2|12325.3|944
1585633200000|2020-03-31 05:40:00|12330.7|12327.4|12330.5|12328|12332.2|12329.1|12326.8|12323.8|572
1585633500000|2020-03-31 05:45:00|12330.6|12327.9|12338.4|12335|12343.8|12340.8|12330.6|12327.7|812
1585633800000|2020-03-31 05:50:00|12338.8|12335.1|12339|12336.3|12341.6|12338.7|12333.9|12332|767
1585634100000|2020-03-31 05:55:00|12338.7|12336|12346.7|12337.7|12350|12346.4|12338.7|12335.9|1094
1585634400000|2020-03-31 06:00:00|12346.5|12337.9|12355.2|12352.1|12360.6|12357.8|12344|12336.4|1515
1585634700000|2020-03-31 06:05:00|12355.1|12352.2|12361.9|12358.2|12361.9|12358.6|12347.8|12344.7|1513
1585635000000|2020-03-31 06:10:00|12361.8|12358.3|12364|12360.7|12366.3|12363.1|12354.3|12350.8|1377
1585635300000|2020-03-31 06:15:00|12364.1|12360.3|12345.9|12342.4|12364.5|12361.5|12343|12340.2|1385
1585635600000|2020-03-31 06:20:00|12346.5|12342.3|12345.9|12343|12347.6|12345|12333.6|12331|1301
1585635900000|2020-03-31 06:25:00|12346.1|12343.1|12340.5|12337.5|12348.2|12344.9|12334.4|12331.3|1259
1585636200000|2020-03-31 06:30:00|12340|12337.1|12352.4|12349.9|12353.9|12351|12339.2|12337|1374
1585636500000|2020-03-31 06:35:00|12352.5|12350.2|12334.9|12334|12356.5|12354.9|12334.9|12333.3|1476
1585636800000|2020-03-31 06:40:00|12335.4|12333.7|12318.3|12315.4|12337|12336.1|12316.1|12313.9|1546
1585637100000|2020-03-31 06:45:00|12318.8|12316.1|12317.9|12315.7|12325.3|12322.5|12311|12308.3|1528
1585637400000|2020-03-31 06:50:00|12317.8|12315.4|12315.7|12312.8|12321|12318.5|12303|12300.4|1526
1585637700000|2020-03-31 06:55:00|12316.3|12313.6|12316.9|12312.8|12325.5|12322.7|12309.9|12306.8|1867
1585638000000|2020-03-31 07:00:00|12316.4|12312.5|12316.3|12313.7|12320.6|12318|12308.6|12305.8|2034
1585638300000|2020-03-31 07:05:00|12316.6|12313.6|12300.7|12298.4|12316.6|12313.6|12291.9|12289.5|1853
1585638600000|2020-03-31 07:10:00|12300.5|12298.3|12309.5|12307.4|12312.9|12310.4|12294.7|12292.3|1862
1585638900000|2020-03-31 07:15:00|12308.7|12307.3|12309.3|12306.7|12312.5|12311.1|12301.6|12299.5|1865
1585639200000|2020-03-31 07:20:00|12309.2|12306.6|12300.2|12298.2|12309.6|12307.7|12299.1|12297.1|1828
1585639500000|2020-03-31 07:25:00|12300.5|12298.1|12293.8|12290.8|12305.5|12303.1|12286.8|12284.2|1717
1585639800000|2020-03-31 07:30:00|12293.9|12291.2|12289.7|12287.6|12299|12297.2|12288.1|12286.6|1508
1585640100000|2020-03-31 07:35:00|12289.8|12287.8|12291.7|12289.8|12297.6|12294.8|12286.2|12284.4|1643
1585640400000|2020-03-31 07:40:00|12291.8|12289.9|12300.3|12298.6|12302.2|12300|12290.3|12288.2|1455
1585640700000|2020-03-31 07:45:00|12300.1|12299.2|12297.9|12295.4|12308|12306|12293.6|12292.6|1564
1585641000000|2020-03-31 07:50:00|12298|12295.6|12318.9|12317|12323.3|12320.9|12297.8|12295.3|1640
1585641300000|2020-03-31 07:55:00|12319|12316.8|12318|12317.1|12322.5|12321.1|12315|12313.5|1531
1585641600000|2020-03-31 08:00:00|12318.1|12317.2|12321.5|12319.5|12336.1|12333.7|12316.4|12313.9|1844
1585641900000|2020-03-31 08:05:00|12321|12320.1|12323.4|12320.7|12327.1|12324.7|12318.2|12316.5|1705
1585642200000|2020-03-31 08:10:00|12323.3|12320.8|12319.1|12318.2|12332|12329.6|12317.4|12315.5|1623
1585642500000|2020-03-31 08:15:00|12319.2|12318.3|12328.5|12326.8|12330|12328|12316.4|12315.4|1681
1585642800000|2020-03-31 08:20:00|12329|12327|12338.6|12335.7|12344.6|12342|12328.6|12326.8|1750
1585643100000|2020-03-31 08:25:00|12338.5|12335.8|12330.8|12328.6|12338.5|12336|12328|12325.7|1374
1585643400000|2020-03-31 08:30:00|12330.7|12328.4|12339.6|12337.1|12344.1|12341.9|12330.7|12328.2|1387
1585643700000|2020-03-31 08:35:00|12339.8|12337.6|12331.3|12329.4|12343.6|12341.5|12330.9|12329.4|1289
1585644000000|2020-03-31 08:40:00|12331.2|12329.5|12325.1|12322.8|12335.6|12333.2|12323|12321.2|1478
1585644300000|2020-03-31 08:45:00|12325.3|12322.7|12332|12329.5|12332.2|12329.7|12322.1|12320.1|1650
1585644600000|2020-03-31 08:50:00|12331.9|12329.6|12322.8|12321.9|12334.2|12332.5|12322.8|12321.3|1494
1585644900000|2020-03-31 08:55:00|12323.4|12321.4|12314.8|12309.1|12324.2|12321.9|12312.8|12307.8|1545
1585645200000|2020-03-31 09:00:00|12314.2|12308.9|12333.5|12330.2|12334.5|12331.4|12313.8|12308.9|1776
1585645500000|2020-03-31 09:05:00|12333.1|12330.3|12338.1|12337.2|12341.2|12338.6|12329.6|12327.1|1615
1585645800000|2020-03-31 09:10:00|12338|12337.1|12333.8|12331.4|12339.3|12338.3|12328.9|12326.7|1385
1585646100000|2020-03-31 09:15:00|12333.9|12331.6|12346.1|12343.9|12350|12348.4|12333.5|12331.3|1538
1585646400000|2020-03-31 09:20:00|12345.9|12344|12369.2|12366.7|12372.4|12370|12345.4|12343.6|1634
1585646700000|2020-03-31 09:25:00|12369.3|12366.4|12349.1|12346.4|12370.8|12368.3|12344.6|12342.7|1913
1585647000000|2020-03-31 09:30:00|12349|12346.6|12336.5|12334.4|12350.9|12348.3|12332.7|12330.8|1663
1585647300000|2020-03-31 09:35:00|12336.1|12334.1|12339|12336.8|12348.5|12346.4|12334.3|12333.1|1533
1585647600000|2020-03-31 09:40:00|12339.1|12336.7|12332.7|12331|12345|12342.8|12327.6|12326.7|1614
1585647900000|2020-03-31 09:45:00|12332.6|12330.9|12333.9|12331.8|12334.8|12333.2|12324.9|12323|1583
1585648200000|2020-03-31 09:50:00|12333.6|12331.7|12353.6|12350.5|12354.4|12352|12326.4|12324.7|1679
1585648500000|2020-03-31 09:55:00|12353.8|12350.8|12350.2|12349.3|12360.7|12359.1|12350|12348.6|1635
1585648800000|2020-03-31 10:00:00|12350.6|12348.9|12343|12340.9|12350.7|12349.4|12335.7|12333.5|1586
1585649100000|2020-03-31 10:05:00|12342.9|12341.1|12351.5|12349.3|12352.8|12349.8|12341.4|12339.5|1274
1585649400000|2020-03-31 10:10:00|12351.6|12349.4|12347|12344.5|12359.6|12357.3|12341.9|12340.1|1493
1585649700000|2020-03-31 10:15:00|12346.8|12344.3|12343.6|12341.4|12351.1|12349|12340.5|12338.5|1585
1585650000000|2020-03-31 10:20:00|12343.4|12341.3|12344.6|12342.6|12348.2|12346.8|12339.7|12338.1|1586
1585650300000|2020-03-31 10:25:00|12344.7|12342.8|12355.3|12353|12358.4|12356.8|12344.7|12342.8|1703
1585650600000|2020-03-31 10:30:00|12355.1|12353.1|12368.5|12366.5|12368.7|12366.5|12354.6|12352.7|1680
1585650900000|2020-03-31 10:35:00|12368.6|12366.3|12370.7|12368.2|12375.2|12372.7|12359.3|12357.2|1593
1585651200000|2020-03-31 10:40:00|12371.2|12368.5|12362|12360.3|12374|12371.7|12359.6|12358.3|1572
1585651500000|2020-03-31 10:45:00|12361.9|12360|12373.2|12370.7|12373.7|12371.7|12361.2|12359.3|1328
1585651800000|2020-03-31 10:50:00|12372.9|12371.5|12369.9|12367.5|12374.4|12372.6|12366.3|12364.4|1613
1585652100000|2020-03-31 10:55:00|12369.7|12367.8|12359.9|12358.2|12372|12370.1|12358.9|12357|1498
1585652400000|2020-03-31 11:00:00|12360.7|12358.6|12342.9|12340.8|12362.5|12361|12339.6|12337.9|2020
1585652700000|2020-03-31 11:05:00|12343.2|12341|12341.1|12339.1|12353.7|12352.2|12339.6|12337.4|1746
1585653000000|2020-03-31 11:10:00|12341|12339.3|12349.9|12347.9|12352.8|12350.5|12330.6|12328.6|1775
1585653300000|2020-03-31 11:15:00|12349.8|12348|12356.7|12354.1|12360|12357.2|12345.1|12343.4|1814
1585653600000|2020-03-31 11:20:00|12357|12354.3|12353.7|12352.8|12357.3|12355|12349.2|12347.3|1457
1585653900000|2020-03-31 11:25:00|12353.6|12352.7|12362.3|12360.2|12364.6|12362.7|12353.4|12352.3|1495
1585654200000|2020-03-31 11:30:00|12362.4|12360.4|12353.8|12352.1|12362.4|12360.4|12352.6|12350.7|1436
1585654500000|2020-03-31 11:35:00|12353.9|12351.9|12342.8|12340.7|12355.3|12353.6|12336.6|12335.3|1680
1585654800000|2020-03-31 11:40:00|12342.7|12340.8|12347.6|12346.7|12348.5|12346.7|12335.2|12333.5|1428
1585655100000|2020-03-31 11:45:00|12347.7|12346.8|12346.6|12345.7|12347.8|12346.8|12338.2|12336.9|1313
1585655400000|2020-03-31 11:50:00|12346.5|12345.6|12353|12351|12354.7|12352.8|12342.4|12341.1|1127
1585655700000|2020-03-31 11:55:00|12352.8|12351.1|12351.2|12350.3|12359.6|12357.8|12348|12347|1677
1585656000000|2020-03-31 12:00:00|12351.1|12350.2|12346.5|12345.6|12352.5|12351.6|12346.1|12344.9|1181
1585656300000|2020-03-31 12:05:00|12346.4|12345.5|12354|12353.1|12359.9|12357.9|12346.4|12345.1|1423
1585656600000|2020-03-31 12:10:00|12354.1|12353.2|12360.7|12358.6|12362.2|12360.1|12348.8|12347|1344
1585656900000|2020-03-31 12:15:00|12361.4|12359.7|12357.7|12356.8|12369.1|12367.7|12355.9|12353.5|1602
1585657200000|2020-03-31 12:20:00|12357.9|12357|12367.3|12366.4|12368.5|12367.2|12357.5|12356.1|1338
1585657500000|2020-03-31 12:25:00|12367.4|12366.5|12369.7|12367.6|12373|12371.4|12364.7|12362.9|876
1585657800000|2020-03-31 12:30:00|12369.5|12367.8|12374.4|12372.5|12417.7|12413.7|12369|12367.2|2368
1585658100000|2020-03-31 12:35:00|12374.5|12372.7|12386.7|12384.5|12392.7|12390.6|12370.9|12369.5|1887
1585658400000|2020-03-31 12:40:00|12386.5|12384.4|12389.7|12387.4|12395.2|12393.3|12383.1|12381.9|1910
1585658700000|2020-03-31 12:45:00|12389.8|12387.5|12388.7|12387.8|12395.7|12393.7|12379.2|12377.9|1796
1585659000000|2020-03-31 12:50:00|12388.8|12387.9|12402.2|12400.3|12403.2|12401.7|12388.8|12387.9|1709
1585659300000|2020-03-31 12:55:00|12401.9|12400.2|12391.2|12388.5|12403.3|12401.5|12385.1|12382.7|1412
1585659600000|2020-03-31 13:00:00|12391.1|12388.4|12387.6|12386.7|12398.1|12397|12386|12384.5|1650
1585659900000|2020-03-31 13:05:00|12388.4|12387.5|12398|12397.1|12398.7|12397.3|12387.8|12386.1|1750
1585660200000|2020-03-31 13:10:00|12398.4|12397.5|12403|12400.9|12408.3|12406.9|12397.8|12396.4|1820
1585660500000|2020-03-31 13:15:00|12402.7|12400.8|12389.8|12387.7|12403.4|12401.6|12384|12382.1|1651
1585660800000|2020-03-31 13:20:00|12389.6|12387.9|12396.1|12394.2|12402|12399.6|12385.8|12384|1706
1585661100000|2020-03-31 13:25:00|12396.2|12394|12399.9|12398.2|12400.6|12399.3|12390.7|12388.8|1673
1585661400000|2020-03-31 13:30:00|12399.8|12398.1|12418.7|12416.5|12419.7|12418.1|12392.6|12391.3|1738
1585661700000|2020-03-31 13:35:00|12418.6|12416.4|12411.3|12409.4|12425.1|12422.9|12407.6|12405.5|1732
1585662000000|2020-03-31 13:40:00|12411.5|12409.5|12418.5|12415|12421.7|12420|12410.6|12409.3|1261
1585662300000|2020-03-31 13:45:00|12418.3|12415.3|12416.4|12415.5|12420.2|12419.3|12414.5|12413.2|1210
1585662600000|2020-03-31 13:50:00|12416.3|12415.4|12413.6|12411.7|12418.1|12416.9|12411.9|12410.2|1282
1585662900000|2020-03-31 13:55:00|12413.3|12411.6|12408.7|12405.3|12413.8|12412.5|12403.2|12401.9|1610
1585663200000|2020-03-31 14:00:00|12409|12405.1|12398.9|12396.4|12410|12407.9|12393|12390.8|2074
1585663500000|2020-03-31 14:05:00|12398.8|12396.3|12410.6|12408.5|12415.4|12413.4|12394.1|12392.3|1810
1585663800000|2020-03-31 14:10:00|12410.5|12408.4|12437.7|12435.6|12443.4|12440.3|12410.3|12408.4|1990
1585664100000|2020-03-31 14:15:00|12438.2|12435.3|12425.7|12423.6|12441.7|12439.1|12424.4|12423.3|1870
1585664400000|2020-03-31 14:20:00|12425.8|12423.8|12419.2|12417.5|12427.4|12425.8|12410.3|12408.4|1911
1585664700000|2020-03-31 14:25:00|12419.3|12417.6|12442.4|12440|12444.1|12441.2|12418.9|12416.8|1864
1585665000000|2020-03-31 14:30:00|12442.2|12439.8|12442.7|12441.8|12451.4|12449.6|12432.3|12430.4|2119
1585665300000|2020-03-31 14:35:00|12442.9|12441|12430.3|12427.7|12448.6|12445.9|12423.5|12421.3|2246
1585665600000|2020-03-31 14:40:00|12430|12427.8|12428.6|12426.8|12437.4|12434.7|12422.2|12419.6|2054
1585665900000|2020-03-31 14:45:00|12428.8|12426.7|12391.5|12389|12428.8|12427.3|12368|12365.4|2486
1585666200000|2020-03-31 14:50:00|12391.1|12388.8|12374.2|12371.6|12391.1|12388.8|12362.6|12360.2|2567
1585666500000|2020-03-31 14:55:00|12374.9|12372.6|12405.7|12403.7|12431.8|12428|12374.4|12372.3|2655
1585666800000|2020-03-31 15:00:00|12406.1|12404|12414|12412.1|12417.8|12415.3|12384.5|12382.7|2496
1585667100000|2020-03-31 15:05:00|12413.9|12412.2|12432.7|12430.5|12447.1|12445.1|12413.9|12412|2318
1585667400000|2020-03-31 15:10:00|12432.8|12431.2|12443|12441.1|12443.1|12441.2|12424.7|12422.5|1901
1585667700000|2020-03-31 15:15:00|12443.4|12441|12468|12465.9|12474.5|12472.2|12442.4|12440.2|2308
1585668000000|2020-03-31 15:20:00|12468.1|12465.7|12451.1|12449.1|12468.3|12466.8|12448.4|12447|1743
1585668300000|2020-03-31 15:25:00|12451.3|12449.2|12449|12448.1|12457.8|12455.8|12443|12441.1|1875
1585668600000|2020-03-31 15:30:00|12449.8|12447.8|12442.4|12441.5|12452.6|12451.5|12439.7|12438.1|1844
1585668900000|2020-03-31 15:35:00|12442.8|12441.9|12450.1|12449.2|12455.2|12454.3|12434|12431.9|2050
1585669200000|2020-03-31 15:40:00|12449.9|12449|12455.8|12454.9|12460.5|12459.6|12448|12446.1|1906
1585669500000|2020-03-31 15:45:00|12455.9|12455|12436.6|12434.6|12456.5|12455.1|12436.1|12434.2|1951
1585669800000|2020-03-31 15:50:00|12436.9|12435|12444.8|12443.9|12453.5|12451.5|12436.2|12434.5|1859
1585670100000|2020-03-31 15:55:00|12445.9|12444.2|12451.8|12449.2|12461.5|12459.2|12445.1|12443.7|1736
1585670400000|2020-03-31 16:00:00|12452|12449|12433.5|12431.8|12456|12454.8|12431.9|12429.3|1931
1585670700000|2020-03-31 16:05:00|12433.7|12431.6|12426.8|12424.7|12440.8|12439.1|12418.5|12416|1932
1585671000000|2020-03-31 16:10:00|12426.7|12424.8|12426.7|12424.9|12430.2|12428.8|12419.1|12416.8|1900
1585671300000|2020-03-31 16:15:00|12426.6|12424.8|12443.2|12441.1|12448.6|12445.7|12424.4|12422.5|1861
1585671600000|2020-03-31 16:20:00|12443.3|12440.9|12437|12435.3|12450.3|12448.3|12434.1|12432.1|1636
1585671900000|2020-03-31 16:25:00|12437.1|12435.4|12428.1|12426.4|12437.1|12435.6|12416.8|12415.9|1680
1585672200000|2020-03-31 16:30:00|12428.2|12426.2|12422.8|12421.9|12428.3|12426.3|12417.3|12416.2|1385
1585672500000|2020-03-31 16:35:00|12422.9|12422|12411.3|12409.1|12422.9|12422|12405.5|12403.3|1521
1585672800000|2020-03-31 16:40:00|12411.4|12409|12417.2|12416.3|12419.2|12417.5|12410.7|12408.9|1507
1585673100000|2020-03-31 16:45:00|12417.8|12416.9|12400.3|12398.3|12418|12416.9|12391.7|12390.6|1936
1585673400000|2020-03-31 16:50:00|12400.2|12398.5|12400.1|12399.2|12403.2|12401.8|12394.4|12393.1|1556
1585673700000|2020-03-31 16:55:00|12399.9|12399|12397.9|12397|12408.1|12406.2|12394|12392.7|1534
1585674000000|2020-03-31 17:00:00|12398.7|12396.2|12391|12390.1|12398.7|12397.1|12387|12385.4|1722
1585674300000|2020-03-31 17:05:00|12391.1|12390.2|12399.8|12398.1|12402.9|12401.5|12390.6|12389.2|1283
1585674600000|2020-03-31 17:10:00|12399.7|12398|12385.3|12383.6|12400.3|12399.2|12379.7|12377.3|1706
1585674900000|2020-03-31 17:15:00|12385.2|12383.5|12381|12379.1|12389.1|12387.2|12375|12374.1|1543
1585675200000|2020-03-31 17:20:00|12381.1|12379.4|12381.8|12380.9|12387.6|12386|12378.6|12377.1|1640
1585675500000|2020-03-31 17:25:00|12382|12381.1|12382.3|12380.1|12387.5|12385.8|12376.9|12374.8|1459
1585675800000|2020-03-31 17:30:00|12382.4|12380.3|12363|12361.3|12382.6|12380.8|12362.3|12361|1552
1585676100000|2020-03-31 17:35:00|12362.3|12361.4|12365.7|12364.8|12368.4|12367.2|12359|12357.6|1382
1585676400000|2020-03-31 17:40:00|12365.6|12364.7|12373.7|12372|12377.4|12375.8|12361.7|12359.8|1502
1585676700000|2020-03-31 17:45:00|12373.5|12371.8|12369.7|12367.8|12379.4|12378.3|12369.6|12367.6|1276
1585677000000|2020-03-31 17:50:00|12369.9|12367.7|12373.5|12372.6|12374.7|12373.1|12364.8|12363.1|1200
1585677300000|2020-03-31 17:55:00|12373.4|12372.5|12407.7|12405.5|12416.9|12414.4|12371.7|12369|2436
1585677600000|2020-03-31 18:00:00|12407.5|12405.6|12406.1|12403.5|12426.8|12424.5|12402.6|12400.3|2136
1585677900000|2020-03-31 18:05:00|12406.3|12403.6|12420.4|12418.2|12432.6|12429.8|12398.4|12396|1813
1585678200000|2020-03-31 18:10:00|12420.7|12418.1|12425.3|12423.3|12435.3|12433.1|12414.9|12412.1|1840
1585678500000|2020-03-31 18:15:00|12425.1|12423.4|12417.4|12415.7|12428.9|12426.8|12413.6|12412.2|1518
1585678800000|2020-03-31 18:20:00|12417.6|12415.6|12410.7|12408.8|12418|12416.7|12407.2|12405.7|1293
1585679100000|2020-03-31 18:25:00|12410.6|12409|12412.7|12411.8|12419.8|12417.9|12409.1|12407.3|1450
1585679400000|2020-03-31 18:30:00|12412.6|12411.7|12404.5|12402.4|12413|12411.8|12398.8|12396.7|1415
1585679700000|2020-03-31 18:35:00|12404.4|12402.3|12415.2|12413.3|12417.4|12415.6|12401.8|12400.6|1270
1585680000000|2020-03-31 18:40:00|12415.1|12413.4|12421.1|12418.8|12421.1|12419.3|12409|12407.2|1204
1585680300000|2020-03-31 18:45:00|12420.7|12418.7|12415.9|12414.2|12420.7|12418.7|12412.2|12409.5|1206
1585680600000|2020-03-31 18:50:00|12415.8|12414|12437.5|12435.4|12438.5|12436.6|12413.6|12411.3|1535
1585680900000|2020-03-31 18:55:00|12437.7|12435|12441.3|12439.2|12452.3|12450.4|12433.1|12430.6|1930
1585681200000|2020-03-31 19:00:00|12441.6|12439.3|12427.6|12425.5|12441.6|12439.3|12426.3|12424.9|1625
1585681500000|2020-03-31 19:05:00|12427.7|12425.6|12429.7|12427.7|12434.5|12432.3|12424|12422|1272
1585681800000|2020-03-31 19:10:00|12430.1|12427.8|12430.1|12427.8|12432.2|12430.1|12424.7|12423.8|1097
1585682100000|2020-03-31 19:15:00|12430.2|12428|12425|12422.9|12432.1|12429.6|12422.4|12420.5|1118
1585682400000|2020-03-31 19:20:00|12424.8|12422.8|12414.2|12412|12426.1|12424.2|12411.6|12409.7|1240
1585682700000|2020-03-31 19:25:00|12414.3|12412.1|12416.1|12414|12420.4|12418|12411.4|12409.6|1284
1585683000000|2020-03-31 19:30:00|12415.9|12414.1|12419.5|12417.8|12423.9|12421.4|12415.9|12413.4|1301
1585683300000|2020-03-31 19:35:00|12419.8|12418|12419.2|12416.6|12421.8|12419.7|12411.8|12409.1|1337
1585683600000|2020-03-31 19:40:00|12419.1|12416.5|12416.5|12414.6|12424.3|12421.8|12409.2|12407.3|1606
1585683900000|2020-03-31 19:45:00|12416.7|12415.2|12416.2|12413.6|12420.5|12418.5|12411.7|12410.5|1553
1585684200000|2020-03-31 19:50:00|12416.1|12413.5|12411.8|12410.9|12420.8|12418.3|12409.8|12407|1707
1585684500000|2020-03-31 19:55:00|12413.5|12410.6|12433.3|12431.1|12434|12431.7|12413.5|12410.6|1944
1585684800000|2020-03-31 20:00:00|12433.4|12430.9|12413.1|12409.8|12433.4|12430.9|12411.9|12408.2|1261
1585685100000|2020-03-31 20:05:00|12413.2|12409.9|12408.6|12405.8|12416.5|12413.9|12404.6|12402.1|952
1585685400000|2020-03-31 20:10:00|12408.9|12405.9|12418.6|12416|12419.1|12416.1|12408.5|12405.7|940
1585685700000|2020-03-31 20:15:00|12418.5|12415.9|12414.1|12411.4|12426.9|12423.6|12412.4|12409.4|938
1585686000000|2020-03-31 20:20:00|12414.2|12411.5|12411.1|12408.9|12418|12415.5|12410.5|12407.7|710
1585686300000|2020-03-31 20:25:00|12411|12409|12410.9|12407.8|12412.3|12409.9|12409.8|12407.2|680
1585686600000|2020-03-31 20:30:00|12411|12408|12412.2|12410|12412.8|12410.2|12409.7|12407|618
1585686900000|2020-03-31 20:35:00|12412|12409.9|12410|12407.7|12413.1|12410.7|12409.1|12406.9|589
1585687200000|2020-03-31 20:40:00|12409.9|12407.8|12419.8|12417|12420.2|12417.5|12409.9|12407.7|557
1585687500000|2020-03-31 20:45:00|12419.5|12417.1|12414.1|12411.4|12425|12421.9|12411.9|12409.8|830
1585687800000|2020-03-31 20:50:00|12414.4|12411.5|12418.8|12415.1|12419.2|12415.3|12413.5|12410.7|671
1585688100000|2020-03-31 20:55:00|12418.9|12414.6|12423.8|12414.8|12424.4|12415.4|12414.6|12405.6|608
1585688400000|2020-03-31 21:00:00|12426.8|12417.8|12419.7|12410.7|12434.6|12425.6|12418.9|12409.9|72
1585688700000|2020-03-31 21:05:00|12418.5|12409.5|12432.8|12423.8|12446.1|12437.1|12411.7|12402.7|509
1585689000000|2020-03-31 21:10:00|12433|12424|12432.7|12423.7|12435|12426.9|12426.4|12417.4|378
1585689300000|2020-03-31 21:15:00|12433|12424|12439.7|12430.7|12442.1|12433.1|12431.7|12422.7|392
1585689600000|2020-03-31 21:20:00|12440.1|12431.1|12437.6|12428.6|12440.8|12431.8|12434.1|12425.1|280
1585689900000|2020-03-31 21:25:00|12437.4|12428.4|12435.6|12426.6|12437.6|12428.6|12434|12425|221
1585690200000|2020-03-31 21:30:00|12435.8|12426.8|12434.4|12425.4|12437.5|12428.5|12431.9|12422.9|301
1585690500000|2020-03-31 21:35:00|12434.3|12425.3|12430.1|12421.1|12437.1|12428.1|12429.5|12420.5|291
1585690800000|2020-03-31 21:40:00|12429.9|12420.9|12433.1|12424.1|12435.8|12426.8|12428.2|12419.2|380
1585691100000|2020-03-31 21:45:00|12432.1|12423.1|12435.2|12426.2|12436.5|12427.5|12431.6|12422.6|279
1585691400000|2020-03-31 21:50:00|12435.3|12426.3|12437.1|12428.1|12438.1|12429.1|12434.7|12425.7|213
1585691700000|2020-03-31 21:55:00|12437|12428|12435.4|12426.4|12439.1|12430.1|12429.5|12420.5|177
1585692000000|2020-03-31 22:00:00|12435.6|12426.6|12424.1|12415.1|12435.6|12426.6|12420.5|12411.5|513
1585692300000|2020-03-31 22:05:00|12424.3|12415.3|12421|12412.5|12425.2|12416.4|12420.9|12412.2|321
1585692600000|2020-03-31 22:10:00|12421.4|12412.9|12415.1|12406.6|12421.6|12415.1|12413|12404|448
1585692900000|2020-03-31 22:15:00|12415.8|12406.8|12413.1|12407.4|12415.8|12408.5|12411.6|12403.3|374
1585693200000|2020-03-31 22:20:00|12413.3|12407.3|12411.7|12408.8|12415.1|12409.2|12411.1|12404.4|246
1585693500000|2020-03-31 22:25:00|12412.4|12408.4|12413.7|12408.3|12415.2|12409.2|12408.1|12402.7|415
1585693800000|2020-03-31 22:30:00|12412.9|12407.7|12407.5|12400.2|12414.9|12408.8|12406|12399.3|577
1585694100000|2020-03-31 22:35:00|12407.4|12400.4|12405.3|12398.1|12407.7|12401.1|12402.9|12396.7|546
1585694400000|2020-03-31 22:40:00|12404.7|12398.7|12413.9|12407.7|12415.2|12409|12404.3|12398|696
1585694700000|2020-03-31 22:45:00|12413.6|12407.9|12408.9|12403.5|12419.1|12412.9|12408.7|12402.2|660
1585695000000|2020-03-31 22:50:00|12408.8|12404|12406.6|12399|12411.8|12404.3|12400|12393.8|730
1585695300000|2020-03-31 22:55:00|12406.2|12398.8|12398.4|12393.7|12406.5|12400.3|12398.4|12393.1|734
1585695600000|2020-03-31 23:00:00|12397.8|12395|12411|12405.2|12412.9|12407.4|12397.8|12393.6|781
1585695900000|2020-03-31 23:05:00|12410.6|12405.4|12409.1|12403.2|12411.8|12405.4|12403.8|12397.2|799
1585696200000|2020-03-31 23:10:00|12409|12403.3|12413.5|12406.9|12414.1|12408.6|12406.1|12400.3|751
1585696500000|2020-03-31 23:15:00|12413.4|12407.2|12412.2|12407.9|12413.7|12409.6|12409.5|12404.4|974
1585696800000|2020-03-31 23:20:00|12412.9|12407.1|12414.8|12410.9|12415.2|12411.6|12411.5|12406.6|646
1585697100000|2020-03-31 23:25:00|12414.7|12410.5|12416.3|12412|12417|12414|12411.2|12407|1058
1585697400000|2020-03-31 23:30:00|12416.2|12411.9|12415.8|12411.7|12416.9|12412.9|12415.4|12411.6|499
1585697700000|2020-03-31 23:35:00|12415.9|12411.6|12415.8|12411.1|12416.6|12412.1|12411.9|12408.2|666
1585698000000|2020-03-31 23:40:00|12415.7|12411.3|12416.9|12412.3|12421|12416.6|12414.5|12410.8|801
1585698300000|2020-03-31 23:45:00|12417|12412.2|12416.2|12410.5|12419.4|12413.3|12414.5|12409|767
1585698600000|2020-03-31 23:50:00|12416.4|12410.8|12414.9|12410.2|12419.7|12414.3|12414.6|12409.2|902
1585698900000|2020-03-31 23:55:00|12414.8|12410.3|12409.8|12403.7|12417|12412.1|12408.4|12402.8|965
1585699200000|2020-04-01 00:00:00|12409.9|12403.5|12420.8|12416.6|12421.7|12417.5|12407.8|12403.1|1286
1585699500000|2020-04-01 00:05:00|12421|12416.7|12415.6|12411|12421.5|12417.1|12411.9|12407.7|1217
1585699800000|2020-04-01 00:10:00|12415.5|12410.8|12419.8|12415.3|12422.7|12418.7|12410.8|12407.2|1455
1585700100000|2020-04-01 00:15:00|12420.1|12415.9|12426.5|12422.4|12428.7|12424.2|12418.4|12413.6|958
1585700400000|2020-04-01 00:20:00|12426.6|12422.3|12425.8|12421.1|12429|12424.2|12423.6|12418.9|903
1585700700000|2020-04-01 00:25:00|12425.5|12421.4|12425.6|12421.7|12429.4|12424.7|12420.2|12417.9|806
1585701000000|2020-04-01 00:30:00|12425.5|12421.6|12423.4|12419.7|12425.9|12421.9|12415.4|12411.4|913
1585701300000|2020-04-01 00:35:00|12423.5|12419.8|12421.6|12417.5|12423.9|12420|12417.5|12413|896
1585701600000|2020-04-01 00:40:00|12422.1|12416.3|12421.7|12417.4|12423.3|12419.1|12418.9|12414.4|868
1585701900000|2020-04-01 00:45:00|12421.6|12417.3|12424.5|12420.9|12426.4|12422.4|12418.8|12414.5|990
1585702200000|2020-04-01 00:50:00|12425.5|12420.8|12417.9|12414.1|12427|12424.2|12416.5|12412.3|1236
1585702500000|2020-04-01 00:55:00|12418.2|12413.9|12418.7|12415.1|12423.4|12419.1|12417.4|12413.3|1053
1585702800000|2020-04-01 01:00:00|12419.2|12415.3|12416.5|12411.5|12419.6|12415.6|12414.1|12410|973
1585703100000|2020-04-01 01:05:00|12416.2|12411.4|12416|12411.6|12417.5|12413.1|12407.4|12402.6|984
1585703400000|2020-04-01 01:10:00|12415.9|12411.7|12420.3|12416.2|12420.7|12416.7|12414.5|12410.1|1058
1585703700000|2020-04-01 01:15:00|12420.2|12416.3|12417.6|12413.4|12420.3|12416.3|12412|12408.1|1106
1585704000000|2020-04-01 01:20:00|12417.7|12413.5|12407.7|12404.3|12418.6|12413.6|12407.1|12403.7|900
1585704300000|2020-04-01 01:25:00|12407.2|12403.9|12409.2|12405.6|12410.6|12407.2|12402|12398.7|1071
1585704600000|2020-04-01 01:30:00|12409.4|12405.7|12398.8|12394|12409.8|12406.6|12394.5|12390.3|1471
1585704900000|2020-04-01 01:35:00|12398.6|12393.8|12402.9|12397.6|12405.7|12400.6|12398|12393.6|971
1585705200000|2020-04-01 01:40:00|12402.8|12397.7|12395.5|12390.5|12403.1|12398.2|12395|12390.3|840
1585705500000|2020-04-01 01:45:00|12395.6|12390.4|12395.5|12393.2|12396.6|12394.5|12393.5|12390.4|858
1585705800000|2020-04-01 01:50:00|12395.9|12393.1|12393.3|12389.2|12398.2|12396.6|12386.6|12383.1|1277
1585706100000|2020-04-01 01:55:00|12393.2|12389.3|12383.9|12379.7|12393.9|12390.5|12377.9|12373.6|1425
1585706400000|2020-04-01 02:00:00|12383.8|12379.8|12368|12364.3|12385|12380.9|12364.9|12362|1364
1585706700000|2020-04-01 02:05:00|12367.9|12364.2|12368.6|12365.2|12379|12375.3|12366.3|12362.1|1369
1585707000000|2020-04-01 02:10:00|12368.7|12364.9|12372.3|12368.7|12376.2|12371.1|12365.9|12362.2|1243
1585707300000|2020-04-01 02:15:00|12372.4|12369|12386.8|12380.7|12389|12384.4|12370.6|12366.6|1456
1585707600000|2020-04-01 02:20:00|12386.9|12381.2|12383.4|12378.4|12390.8|12386.9|12382.3|12377.3|1146
1585707900000|2020-04-01 02:25:00|12383.3|12378.5|12378.3|12373.7|12385.9|12380.7|12378.1|12373.6|1117
1585708200000|2020-04-01 02:30:00|12378.4|12373.8|12373.5|12369.5|12381.5|12377.7|12372|12367.2|1074
1585708500000|2020-04-01 02:35:00|12373.6|12370|12377|12373.9|12382.1|12378.8|12370.9|12366.6|1229
1585708800000|2020-04-01 02:40:00|12377.3|12374|12377.9|12373.8|12382.5|12379.6|12377|12373|1277
1585709100000|2020-04-01 02:45:00|12377.8|12373.6|12385.8|12381.9|12387.9|12384.8|12374|12369.9|892
1585709400000|2020-04-01 02:50:00|12386|12382.1|12380.6|12376.7|12388.2|12385.2|12378.3|12374.5|781
1585709700000|2020-04-01 02:55:00|12380.7|12376.5|12394.1|12390.8|12402.4|12399.1|12380.6|12376.5|1600
1585710000000|2020-04-01 03:00:00|12393.9|12390.6|12394.3|12390.5|12398|12394.6|12388.5|12384.7|1093
1585710300000|2020-04-01 03:05:00|12394.4|12390.7|12394.1|12390.6|12397|12394.4|12392.2|12387.9|1058
1585710600000|2020-04-01 03:10:00|12394.2|12390.7|12396.8|12393.4|12398.9|12395.4|12388.5|12385.4|1082
1585710900000|2020-04-01 03:15:00|12396.6|12393.3|12382.4|12378.5|12397|12393.4|12380.3|12375.6|780
1585711200000|2020-04-01 03:20:00|12382.6|12378.6|12389.8|12385.3|12392|12388.5|12376.2|12372.3|822
1585711500000|2020-04-01 03:25:00|12389.7|12385.7|12395.4|12392.2|12396.6|12393.8|12388.6|12385.1|654
1585711800000|2020-04-01 03:30:00|12395.5|12392.3|12386.1|12382.1|12400.1|12397.2|12384.5|12380.9|967
1585712100000|2020-04-01 03:35:00|12385.9|12381.9|12381.1|12378|12391.3|12387.8|12379.7|12376|803
1585712400000|2020-04-01 03:40:00|12380.8|12378.1|12389.3|12386.1|12391.1|12387.6|12378.3|12374|813
1585712700000|2020-04-01 03:45:00|12389.4|12386.2|12384.4|12380.3|12389.4|12386.3|12379.7|12376.8|585
1585713000000|2020-04-01 03:50:00|12384.3|12380.1|12382.1|12378.5|12386.6|12383.7|12381|12376.7|849
1585713300000|2020-04-01 03:55:00|12382.3|12378.6|12380.6|12376.7|12385.6|12382.7|12378.9|12375|803
1585713600000|2020-04-01 04:00:00|12380.5|12376.6|12385.9|12382.2|12387|12383.8|12378.1|12373.8|781
1585713900000|2020-04-01 04:05:00|12385.8|12382.3|12385.9|12381.9|12387.8|12384.2|12383.7|12380.1|691
1585714200000|2020-04-01 04:10:00|12386.1|12382|12386|12381.4|12388.3|12385|12384.1|12380.8|752
1585714500000|2020-04-01 04:15:00|12385.9|12381.3|12384.7|12381.4|12386.4|12383.5|12382.5|12380|709
1585714800000|2020-04-01 04:20:00|12384.6|12381.5|12382.9|12380.3|12387|12384.3|12382.4|12380|733
1585715100000|2020-04-01 04:25:00|12383|12380.2|12385.2|12381.3|12388.6|12385.1|12382.3|12379.9|730
1585715400000|2020-04-01 04:30:00|12385.1|12381.4|12387|12383.5|12390.5|12387.2|12384.8|12380.3|521
1585715700000|2020-04-01 04:35:00|12386.8|12383.4|12384|12381.1|12387.8|12384.3|12383.1|12379.9|598
1585716000000|2020-04-01 04:40:00|12383.9|12381.2|12385.3|12382.9|12385.4|12383|12382.2|12379.7|637
1585716300000|2020-04-01 04:45:00|12385.4|12382.8|12384.2|12380.9|12385.8|12383|12381.9|12379|685
1585716600000|2020-04-01 04:50:00|12384.1|12381|12383.2|12380.1|12386.6|12383.7|12382.3|12378.9|642
1585716900000|2020-04-01 04:55:00|12383|12380|12379|12375.3|12383.7|12380.9|12376.8|12373.6|730
1585717200000|2020-04-01 05:00:00|12378.8|12375.5|12377.1|12373.8|12380|12377.1|12375.9|12371.6|719
1585717500000|2020-04-01 05:05:00|12377.2|12373.7|12377.7|12374.1|12381.5|12378|12376.9|12372.9|848
1585717800000|2020-04-01 05:10:00|12377.6|12374.2|12376.6|12373.3|12382.2|12378.7|12374.5|12370.3|766
1585718100000|2020-04-01 05:15:00|12376.9|12373.4|12382.9|12380.3|12386.1|12383|12375.9|12372.3|706
1585718400000|2020-04-01 05:20:00|12382.8|12380.4|12384.7|12381.3|12385.5|12381.5|12379.2|12375.8|605
1585718700000|2020-04-01 05:25:00|12384.6|12381.4|12390|12386.5|12390.3|12386.5|12382.5|12379.4|794
1585719000000|2020-04-01 05:30:00|12389.9|12386.9|12394.5|12390.7|12395.8|12392.2|12388.3|12385.3|792
1585719300000|2020-04-01 05:35:00|12394.9|12390.8|12390.1|12386.1|12395|12391.1|12388.6|12385.1|949
1585719600000|2020-04-01 05:40:00|12390.2|12386.2|12380.7|12377.5|12390.3|12386.7|12379.8|12376|1128
1585719900000|2020-04-01 05:45:00|12380.8|12377.4|12379.2|12376.3|12384.8|12382.1|12371.9|12368.7|1106
1585720200000|2020-04-01 05:50:00|12379.1|12376.1|12380.9|12378.2|12386|12383.4|12378|12374.9|1110
1585720500000|2020-04-01 05:55:00|12381|12378.1|12385.6|12381.9|12386.1|12383.2|12379.3|12376.8|1011
1585720800000|2020-04-01 06:00:00|12385.7|12381.8|12377.3|12374.7|12386.3|12383.2|12373.4|12369.7|1456
1585721100000|2020-04-01 06:05:00|12377.1|12374.5|12374.4|12371.6|12379.4|12376.2|12371.2|12368.9|1108
1585721400000|2020-04-01 06:10:00|12374.3|12371.7|12376.1|12372.9|12376.3|12374|12366.3|12363.2|1183
1585721700000|2020-04-01 06:15:00|12376|12372.7|12365.6|12362.5|12376.1|12373.2|12365|12362.1|1397
1585722000000|2020-04-01 06:20:00|12365.5|12362.6|12364.5|12361.4|12367.7|12364.4|12348.9|12345.2|1843
1585722300000|2020-04-01 06:25:00|12364.6|12361.5|12362.6|12360.2|12370.8|12368.4|12359.2|12356.6|1540
1585722600000|2020-04-01 06:30:00|12362.5|12360.4|12370.1|12367.6|12376.1|12373.9|12362.5|12360.1|1568
1585722900000|2020-04-01 06:35:00|12370.2|12367.4|12351.5|12349.8|12372.6|12369.7|12351.5|12349.8|1368
1585723200000|2020-04-01 06:40:00|12351.6|12349.9|12342.9|12340.4|12354.9|12352.4|12337.6|12335.3|1696
1585723500000|2020-04-01 06:45:00|12341.9|12340.7|12343.9|12341.4|12344.4|12342.2|12331.6|12329.4|1638
1585723800000|2020-04-01 06:50:00|12343.8|12341.6|12351.3|12348.5|12358.7|12356.3|12343.8|12341.5|1499
1585724100000|2020-04-01 06:55:00|12351.1|12348.6|12343.8|12341.7|12357.6|12354.9|12334.8|12333.2|1476
1585724400000|2020-04-01 07:00:00|12344.1|12341.8|12350.5|12348.1|12356.2|12353.6|12342.7|12340.4|1627
1585724700000|2020-04-01 07:05:00|12350.6|12347.9|12346.1|12343.3|12353.2|12350.8|12341.8|12339.5|1802
1585725000000|2020-04-01 07:10:00|12345.8|12343|12353.7|12351.4|12357.1|12354.7|12345.3|12342.7|1765
1585725300000|2020-04-01 07:15:00|12353.8|12351.1|12345.6|12343.2|12354|12351.4|12338.9|12336.1|1665
1585725600000|2020-04-01 07:20:00|12345.5|12343.1|12344|12342.3|12351|12349.5|12342.9|12340.8|1374
1585725900000|2020-04-01 07:25:00|12344.1|12342.2|12336|12334.3|12348.3|12345.8|12334.8|12332.6|1464
1585726200000|2020-04-01 07:30:00|12335.5|12334.6|12345.7|12343.4|12348.3|12346.5|12334.5|12332.4|1538
1585726500000|2020-04-01 07:35:00|12345.8|12343.5|12344.3|12342|12350|12348.1|12340.4|12338.1|1300
1585726800000|2020-04-01 07:40:00|12344.5|12342.4|12357.5|12354.9|12364.6|12361.9|12339.2|12337.4|1641
1585727100000|2020-04-01 07:45:00|12358.1|12355|12359.3|12357|12361.4|12359|12350.3|12349.1|1556
1585727400000|2020-04-01 07:50:00|12359.2|12356.9|12366|12363.6|12380|12377.5|12359.1|12356.6|1844
1585727700000|2020-04-01 07:55:00|12366.6|12363.5|12356.3|12353.6|12367.7|12365.7|12351.3|12349.4|1599
1585728000000|2020-04-01 08:00:00|12356.4|12353.3|12359.2|12356.9|12362.6|12360.5|12350.7|12349.5|1751
1585728300000|2020-04-01 08:05:00|12359.3|12357|12358|12357.1|12365.8|12363.6|12355|12352.7|1461
1585728600000|2020-04-01 08:10:00|12358.1|12357.2|12360.4|12358.7|12361.8|12360.9|12356.9|12355|1188
1585728900000|2020-04-01 08:15:00|12360.5|12358.8|12363.6|12361.9|12368.1|12366.5|12357.2|12355.6|1317
1585729200000|2020-04-01 08:20:00|12363.2|12361.5|12338.6|12336.6|12366.1|12364|12338|12335.6|1605
1585729500000|2020-04-01 08:25:00|12338.8|12336.7|12346.1|12342.4|12346.2|12344.1|12337.5|12335.6|1275
1585729800000|2020-04-01 08:30:00|12346.2|12342.6|12346.7|12344.8|12348.7|12346.2|12337.1|12335.2|1675
1585730100000|2020-04-01 08:35:00|12346.2|12345.3|12354|12352|12361.1|12359|12346.1|12344.8|1589
1585730400000|2020-04-01 08:40:00|12353.9|12352.2|12359.6|12357.6|12360.9|12358|12349.9|12347.6|1155
1585730700000|2020-04-01 08:45:00|12359.5|12357.3|12363|12360.9|12364.2|12362.6|12356.3|12354.3|1339
1585731000000|2020-04-01 08:50:00|12362.9|12361|12360.1|12358.4|12363.2|12361|12353.3|12350.9|1242
1585731300000|2020-04-01 08:55:00|12360|12358.3|12370.8|12369.9|12377.9|12376|12359.6|12358.1|1549
1585731600000|2020-04-01 09:00:00|12370.9|12370|12354|12352.1|12372.3|12371.3|12351.7|12350.7|1531
1585731900000|2020-04-01 09:05:00|12353.8|12352|12364.2|12362.3|12371.2|12369.1|12353.4|12351.3|1572
1585732200000|2020-04-01 09:10:00|12364.1|12362.4|12362.3|12360.2|12368.5|12366.6|12360.6|12358.3|1561
1585732500000|2020-04-01 09:15:00|12362.5|12360|12356.1|12354.2|12362.5|12361.2|12351|12349.1|1592
1585732800000|2020-04-01 09:20:00|12356|12354|12351.5|12349.3|12358.8|12356.5|12349.4|12348.5|1445
1585733100000|2020-04-01 09:25:00|12351.4|12349.7|12356.9|12356|12357.5|12356.1|12349.6|12348.7|1249
1585733400000|2020-04-01 09:30:00|12356.8|12355.9|12358.3|12356.4|12371.7|12369.3|12356.8|12355.5|1651
1585733700000|2020-04-01 09:35:00|12358.4|12356.2|12367|12364.5|12370|12368.2|12357.1|12355.6|1447
1585734000000|2020-04-01 09:40:00|12366.7|12364.6|12365|12364.1|12370.3|12368.4|12362.6|12360.3|1360
1585734300000|2020-04-01 09:45:00|12365.4|12363.7|12360.5|12359.6|12369.1|12367.6|12355.7|12354.4|1272
1585734600000|2020-04-01 09:50:00|12360.4|12359.5|12362.6|12360.9|12365.7|12364.1|12359.9|12358.5|1360
1585734900000|2020-04-01 09:55:00|12363|12361.1|12361.5|12359.4|12366.5|12364.8|12358.7|12356.8|1252
1585735200000|2020-04-01 10:00:00|12361.4|12359.7|12360.3|12359.4|12362|12360.7|12359.6|12358.7|691
1585735500000|2020-04-01 10:05:00|12360.5|12359.6|12362.9|12361|12367|12366.1|12355.5|12353.5|1304
1585735800000|2020-04-01 10:10:00|12363|12360.9|12363.6|12362.7|12367.2|12365.4|12361.2|12359.2|1250
1585736100000|2020-04-01 10:15:00|12363.3|12362.4|12373.1|12371|12375.7|12374.3|12363.3|12362.4|1264
1585736400000|2020-04-01 10:20:00|12372.9|12370.9|12381|12379.3|12381.3|12379.8|12372.2|12370.7|1186
1585736700000|2020-04-01 10:25:00|12381.3|12379|12374.9|12372.9|12383.4|12381.4|12368.2|12367.1|1432
1585737000000|2020-04-01 10:30:00|12374.7|12373|12371.3|12370.4|12380.5|12379.6|12369.8|12367.7|1317
1585737300000|2020-04-01 10:35:00|12371.2|12370.3|12379.8|12377.5|12384.4|12382.9|12371|12369.6|1304
1585737600000|2020-04-01 10:40:00|12379.9|12377.4|12382.6|12380.4|12389.1|12387.2|12375.5|12374.1|1488
1585737900000|2020-04-01 10:45:00|12382.5|12380.3|12380.7|12378.7|12385.5|12383.7|12376.4|12374.3|1281
1585738200000|2020-04-01 10:50:00|12380.8|12378.6|12389.4|12387.5|12397|12395.2|12378|12376.2|1612
1585738500000|2020-04-01 10:55:00|12389.5|12387.6|12379.7|12377.8|12390.1|12388.7|12377.8|12376.4|1082
1585738800000|2020-04-01 11:00:00|12379.4|12377.7|12378.6|12376.9|12384.4|12383.2|12375.3|12374.3|1253
1585739100000|2020-04-01 11:05:00|12378.5|12376.8|12390.3|12389.4|12392.3|12391.1|12378.4|12376.6|1272
1585739400000|2020-04-01 11:10:00|12390.2|12389.3|12394.9|12393.1|12396.9|12395.6|12387.8|12386.4|1159
1585739700000|2020-04-01 11:15:00|12394.8|12393.2|12398.7|12397.8|12398.9|12398|12391.3|12389.6|1122
1585740000000|2020-04-01 11:20:00|12398.6|12397.7|12388.2|12386.5|12398.6|12397.7|12387.6|12386.4|996
1585740300000|2020-04-01 11:25:00|12387.8|12386.9|12387.1|12385.1|12389.1|12387.8|12380.4|12378.9|1190
1585740600000|2020-04-01 11:30:00|12387.2|12384.8|12392.5|12390.8|12394.6|12393.7|12384.3|12383.2|1190
1585740900000|2020-04-01 11:35:00|12392.6|12390.5|12387.9|12386|12393.4|12392.3|12384.1|12383.1|1208
1585741200000|2020-04-01 11:40:00|12387.6|12385.7|12383.5|12381.8|12388|12386.4|12381.9|12380.9|840
1585741500000|2020-04-01 11:45:00|12383.6|12381.7|12374.6|12373.7|12384.8|12383.4|12373.1|12372.2|877
1585741800000|2020-04-01 11:50:00|12374.5|12373.6|12376.4|12374.4|12376.6|12375.1|12367.2|12366.3|837
1585742100000|2020-04-01 11:55:00|12376.5|12374.3|12383.6|12381.9|12384.3|12383.1|12373.8|12371.7|1252
1585742400000|2020-04-01 12:00:00|12383.5|12381.8|12371.1|12369.2|12384|12382.8|12368.9|12367.2|1408
1585742700000|2020-04-01 12:05:00|12371|12369.3|12371.8|12370.1|12373.2|12371.7|12360.9|12359.8|1173
1585743000000|2020-04-01 12:10:00|12372|12370.2|12365.7|12360.8|12372|12370.2|12363.4|12359.8|1088
1585743300000|2020-04-01 12:15:00|12366.8|12361.4|12369.9|12369|12372.3|12370.6|12358.3|12357.4|1242
1585743600000|2020-04-01 12:20:00|12370.1|12369.2|12376|12375.1|12377.2|12375.6|12367.1|12365.8|1042
1585743900000|2020-04-01 12:25:00|12376.5|12374.8|12368.4|12367.5|12377.8|12376.6|12367.5|12366.5|1251
1585744200000|2020-04-01 12:30:00|12368.7|12367|12377.3|12376.4|12378.6|12377.7|12368.1|12367|1250
1585744500000|2020-04-01 12:35:00|12377.2|12376.3|12379.7|12378|12380|12378.7|12375.7|12374.3|1019
1585744800000|2020-04-01 12:40:00|12379.6|12377.9|12388.5|12386.6|12390.5|12388.6|12378.1|12377.2|1167
1585745100000|2020-04-01 12:45:00|12388.4|12386.7|12387.3|12386.4|12389.1|12387.8|12383.8|12382.4|1105
1585745400000|2020-04-01 12:50:00|12387.2|12386.3|12386.9|12386|12395.5|12394.6|12386.8|12385.9|989
1585745700000|2020-04-01 12:55:00|12387|12386.1|12385|12384.1|12391.6|12390.1|12381|12380.1|1367
1585746000000|2020-04-01 13:00:00|12385.4|12383.7|12383.4|12382.5|12386.3|12384.7|12379|12377.7|1187
1585746300000|2020-04-01 13:05:00|12383.5|12382.6|12392.5|12391.6|12394.2|12393.2|12382|12381.1|1017
1585746600000|2020-04-01 13:10:00|12392.4|12391.5|12406.1|12405.2|12406.3|12405.4|12386.2|12385.3|1021
1585746900000|2020-04-01 13:15:00|12406|12405.1|12401.7|12400|12406.2|12405.3|12397.2|12395.9|1012
1585747200000|2020-04-01 13:20:00|12401.8|12399.9|12403|12401.3|12405.4|12403.1|12393.8|12392.5|831
1585747500000|2020-04-01 13:25:00|12402.9|12401.2|12399.2|12398.3|12405|12404|12394.4|12393.2|1393
1585747800000|2020-04-01 13:30:00|12399.6|12397.9|12402.3|12401.4|12405.8|12404.9|12393.3|12392|1278
1585748100000|2020-04-01 13:35:00|12402.2|12401.3|12417.9|12417|12425.5|12424.3|12401.2|12400.3|1590
1585748400000|2020-04-01 13:40:00|12417.5|12416.6|12424.8|12423.1|12426.4|12425.5|12417.4|12416.2|956
1585748700000|2020-04-01 13:45:00|12425.1|12423|12421.3|12419.6|12425.4|12424.2|12418.7|12417.2|1189
1585749000000|2020-04-01 13:50:00|12421.1|12419.4|12422.5|12421.6|12426.1|12425.2|12413.1|12411.6|1164
1585749300000|2020-04-01 13:55:00|12422.3|12421.4|12427.2|12422.4|12428.4|12425.4|12413.3|12412.1|1235
1585749600000|2020-04-01 14:00:00|12426.7|12421.3|12413.7|12412|12427.6|12424.2|12408.9|12407.2|1431
1585749900000|2020-04-01 14:05:00|12413.8|12412.1|12435.1|12434.2|12435.4|12434.5|12411.9|12411|1191
1585750200000|2020-04-01 14:10:00|12435.2|12434.3|12439.4|12437.7|12439.4|12437.9|12427.5|12426.6|1389
1585750500000|2020-04-01 14:15:00|12439|12437.3|12429.7|12428.8|12439.2|12437.4|12429.6|12428.2|1097
1585750800000|2020-04-01 14:20:00|12429.8|12428.9|12424.6|12423.7|12434.8|12433.9|12423.7|12422.8|1188
1585751100000|2020-04-01 14:25:00|12424.7|12423.8|12428.8|12427.1|12431.5|12430.5|12424.4|12423.5|941
1585751400000|2020-04-01 14:30:00|12429.6|12427.6|12418.4|12417.5|12429.6|12428.1|12417.9|12417|1010
1585751700000|2020-04-01 14:35:00|12418.3|12417.4|12417.2|12416.3|12426.5|12424.7|12414.6|12413.7|1006
1585752000000|2020-04-01 14:40:00|12417.3|12416.4|12413.9|12413|12417.9|12416.5|12409.9|12408.5|1197
1585752300000|2020-04-01 14:45:00|12413.8|12412.9|12431|12427.9|12439.9|12438.1|12412.7|12411.7|1327
1585752600000|2020-04-01 14:50:00|12430.9|12428|12419.3|12417.4|12433.1|12430.7|12418.4|12416.7|2049
1585752900000|2020-04-01 14:55:00|12418.9|12417.2|12424.8|12423.9|12432.4|12431.5|12414.3|12412.8|1851
1585753200000|2020-04-01 15:00:00|12424.6|12423.7|12397.9|12395.9|12425.3|12424.2|12391.2|12388.5|1869
1585753500000|2020-04-01 15:05:00|12398.1|12395.7|12405.4|12403.5|12405.6|12403.7|12387.8|12386|1597
1585753800000|2020-04-01 15:10:00|12406.1|12403.3|12389.5|12388.6|12409.7|12408.5|12388.5|12387.3|1363
1585754100000|2020-04-01 15:15:00|12389.6|12388.7|12398.2|12396.2|12399.9|12398.3|12389.3|12387.9|1392
1585754400000|2020-04-01 15:20:00|12398.4|12396.1|12402.6|12400.9|12404.5|12403.6|12394.7|12393.3|1253
1585754700000|2020-04-01 15:25:00|12402.7|12401|12400.5|12398.3|12406.7|12405.2|12393.9|12392.5|1325
1585755000000|2020-04-01 15:30:00|12400.4|12398.4|12395.1|12394.2|12401.4|12399.9|12393.7|12392.4|1270
1585755300000|2020-04-01 15:35:00|12395|12394.1|12398.3|12397.4|12399.6|12398.7|12391.5|12390.2|1178
1585755600000|2020-04-01 15:40:00|12398.2|12397.3|12404.3|12403.4|12408.5|12407.3|12397.3|12396.2|977
1585755900000|2020-04-01 15:45:00|12404.4|12403.5|12392.9|12392|12405.6|12404.2|12391.5|12389.9|1187
1585756200000|2020-04-01 15:50:00|12393.2|12392.3|12399.2|12398.3|12402.6|12401.6|12389.1|12387.7|1049
1585756500000|2020-04-01 15:55:00|12399.1|12398.2|12392.7|12391.8|12400.4|12399.3|12391.9|12390.7|1056
1585756800000|2020-04-01 16:00:00|12392.9|12392|12394.9|12394|12399.1|12397.7|12392.1|12391.2|1060
1585757100000|2020-04-01 16:05:00|12395|12394.1|12392.4|12391.5|12398.1|12396.7|12390.5|12389.6|932
1585757400000|2020-04-01 16:10:00|12392.5|12391.6|12395.7|12394|12396.7|12395.3|12388.2|12386.1|926
1585757700000|2020-04-01 16:15:00|12395.8|12393.9|12391|12390.1|12396.2|12394.6|12388.2|12387.3|939
1585758000000|2020-04-01 16:20:00|12390.9|12390|12394.8|12393.1|12400.5|12399.1|12390.9|12390|1166
1585758300000|2020-04-01 16:25:00|12394.9|12393.2|12398.9|12397.2|12399.1|12397.7|12391.5|12390.2|973
1585758600000|2020-04-01 16:30:00|12398.8|12397.1|12406.6|12405.7|12411.4|12409.5|12397.3|12395.8|1152
1585758900000|2020-04-01 16:35:00|12406|12405.1|12401.2|12400.3|12406.5|12405.6|12401|12399.6|847
1585759200000|2020-04-01 16:40:00|12401.3|12400.4|12402.1|12401.2|12406|12405|12400.7|12399.5|864
1585759500000|2020-04-01 16:45:00|12402|12401.1|12409.8|12408.9|12409.8|12408.9|12400.4|12399.5|1034
1585759800000|2020-04-01 16:50:00|12409.7|12408.8|12398.7|12397|12410.4|12409.5|12398.3|12396.6|981
1585760100000|2020-04-01 16:55:00|12398.8|12397.1|12395.5|12394.6|12403.7|12402|12390.1|12388.3|899
1585760400000|2020-04-01 17:00:00|12395.4|12394.5|12395.1|12393.4|12397.7|12396.4|12391.2|12389.5|942
1585760700000|2020-04-01 17:05:00|12394.7|12393.1|12391.4|12390.5|12396.7|12395.8|12385.5|12384.6|945
1585761000000|2020-04-01 17:10:00|12391.3|12390.4|12392|12391.1|12396.3|12395.3|12388.3|12387.2|714
1585761300000|2020-04-01 17:15:00|12392.1|12391.2|12389.6|12388.7|12397.8|12396.3|12389.6|12388.1|886
1585761600000|2020-04-01 17:20:00|12389.7|12388.8|12390.9|12390|12391.2|12390.3|12385.7|12384.5|754
1585761900000|2020-04-01 17:25:00|12390.8|12389.9|12386.2|12385.3|12391.3|12390.4|12380.1|12379.2|954
1585762200000|2020-04-01 17:30:00|12386|12385.1|12379.6|12378.7|12387.3|12386.4|12376.9|12376|789
1585762500000|2020-04-01 17:35:00|12379.5|12378.6|12379.7|12378.8|12381.7|12380.8|12377|12376.1|723
1585762800000|2020-04-01 17:40:00|12379.8|12378.9|12380.1|12379.2|12383.2|12382.3|12378.8|12377.9|697
1585763100000|2020-04-01 17:45:00|12379.9|12379|12378|12377.1|12382.4|12381.5|12373.6|12372.7|765
1585763400000|2020-04-01 17:50:00|12377.9|12377|12381.6|12380.7|12383.8|12382.9|12377.9|12376.4|872
1585763700000|2020-04-01 17:55:00|12381.5|12380.6|12397.5|12396.6|12398.8|12397.9|12381.5|12380.6|1195
1585764000000|2020-04-01 18:00:00|12397.2|12396.3|12403.2|12401.3|12418|12417.1|12396.9|12395.7|1376
1585764300000|2020-04-01 18:05:00|12403|12401.4|12400|12398.3|12404.5|12402.8|12396.7|12395.5|983
1585764600000|2020-04-01 18:10:00|12400.1|12398.4|12390.9|12389.2|12400.5|12399|12390.5|12389.2|686
1585764900000|2020-04-01 18:15:00|12390.3|12389|12397.5|12396.6|12398.2|12396.7|12387.9|12386.8|919
1585765200000|2020-04-01 18:20:00|12397.4|12396.5|12389|12388.1|12400.8|12399.1|12387.9|12386.4|836
1585765500000|2020-04-01 18:25:00|12388.9|12388|12388.2|12387.3|12393.3|12391.6|12387.7|12386.7|697
1585765800000|2020-04-01 18:30:00|12388.3|12387.4|12386.5|12385.6|12393.7|12392.6|12385.8|12384.9|614
1585766100000|2020-04-01 18:35:00|12386.4|12385.5|12392.7|12391.8|12396.5|12395|12385|12384|647
1585766400000|2020-04-01 18:40:00|12392.9|12392|12391.1|12390.2|12396.5|12394.9|12387.4|12386.5|942
1585766700000|2020-04-01 18:45:00|12390.9|12390|12385.3|12384.4|12393.5|12392.6|12385.3|12384.4|876
1585767000000|2020-04-01 18:50:00|12385.6|12383.9|12379.5|12378.6|12392.4|12391.4|12379.1|12378.2|1186
1585767300000|2020-04-01 18:55:00|12379.9|12378|12368.9|12368|12384.6|12383.7|12368.3|12367.4|1125
1585767600000|2020-04-01 19:00:00|12369.1|12368.2|12374.3|12372.4|12383.8|12382.4|12368.9|12368|1123
1585767900000|2020-04-01 19:05:00|12374.4|12372.6|12371.3|12370.4|12377.3|12375.8|12369.9|12368.8|895
1585768200000|2020-04-01 19:10:00|12371.4|12370.5|12379.4|12378.5|12381|12379.4|12371.3|12370.1|983
1585768500000|2020-04-01 19:15:00|12379.6|12378.7|12376|12374.1|12380.8|12379.1|12374.8|12373.5|888
1585768800000|2020-04-01 19:20:00|12376.1|12374|12384.4|12383.5|12386.7|12385.5|12375.3|12373.9|987
1585769100000|2020-04-01 19:25:00|12384.3|12383.4|12379.8|12378|12387.5|12386.2|12379.3|12378|1069
1585769400000|2020-04-01 19:30:00|12379.1|12378.2|12387.2|12385|12388.5|12386.8|12378.9|12377.5|1185
1585769700000|2020-04-01 19:35:00|12387|12385.2|12394.7|12393|12395.9|12394.6|12386.8|12384.9|1218
1585770000000|2020-04-01 19:40:00|12394.4|12393.5|12394.4|12393.5|12397.8|12396.3|12392|12390.5|1202
1585770300000|2020-04-01 19:45:00|12394.5|12393.6|12395.1|12393.4|12400.6|12399.3|12392.4|12390.9|1305
1585770600000|2020-04-01 19:50:00|12395.4|12393.1|12392.4|12391.5|12395.4|12393.4|12389.3|12388|1248
1585770900000|2020-04-01 19:55:00|12392.3|12391.4|12397|12395.3|12399.9|12398.2|12389.3|12388.3|1355
1585771200000|2020-04-01 20:00:00|12396.6|12394.5|12401.2|12399.5|12401.5|12400.3|12394.5|12393.1|912
1585771500000|2020-04-01 20:05:00|12400.7|12399.1|12398.5|12396.3|12401.1|12399.3|12397|12394.9|972
1585771800000|2020-04-01 20:10:00|12398.4|12396.1|12397.3|12395.2|12400.5|12398.9|12397.1|12395.1|626
1585772100000|2020-04-01 20:15:00|12397.1|12395.4|12396.4|12393.6|12400.9|12399.3|12395.6|12393.3|805
1585772400000|2020-04-01 20:20:00|12396.2|12393.8|12395.8|12393.3|12398.1|12395.4|12394.2|12391.9|676
1585772700000|2020-04-01 20:25:00|12395.2|12393.4|12390.8|12388.7|12401.8|12400|12390.1|12387.9|1003
1585773000000|2020-04-01 20:30:00|12390.6|12388.9|12384.7|12381.9|12396.3|12394.1|12384.2|12381.1|1193
1585773300000|2020-04-01 20:35:00|12384.6|12381.8|12382.7|12380.1|12387.7|12385|12381.7|12379.1|1086
1585773600000|2020-04-01 20:40:00|12382.3|12380.2|12381.7|12378.5|12385.9|12383.3|12378.1|12374.8|1009
1585773900000|2020-04-01 20:45:00|12381.3|12378.4|12383.7|12380.9|12388.4|12385.2|12376.9|12374.2|1074
1585774200000|2020-04-01 20:50:00|12384|12380.7|12377.6|12374.1|12384.9|12382|12376.8|12373.4|853
1585774500000|2020-04-01 20:55:00|12377.7|12374.2|12375|12370.7|12378.1|12374.2|12365.9|12361.6|896
1585774800000|2020-04-01 21:00:00|12376.2|12370.3|12399.3|12390.3|12399.9|12390.9|12371.2|12364.3|122
1585775100000|2020-04-01 21:05:00|12398.3|12389.3|12400.4|12391.4|12400.8|12391.8|12382.1|12373.1|461
1585775400000|2020-04-01 21:10:00|12400.7|12391.7|12401.1|12392.1|12404.8|12396.9|12380.2|12371.2|533
1585775700000|2020-04-01 21:15:00|12401.2|12392.2|12391.6|12382.6|12407.6|12398.6|12382.5|12373.5|581
1585776000000|2020-04-01 21:20:00|12391.4|12382.4|12403.7|12394.7|12408|12399.2|12390.5|12381.5|550
1585776300000|2020-04-01 21:25:00|12403.8|12394.8|12401.6|12392.6|12407.8|12400.4|12399.1|12390.1|346
1585776600000|2020-04-01 21:30:00|12401.2|12392.2|12400.7|12391.7|12402.9|12394.3|12399.1|12390.1|269
1585776900000|2020-04-01 21:35:00|12400.8|12391.8|12397.5|12388.5|12400.8|12392.7|12395.1|12386.1|381
1585777200000|2020-04-01 21:40:00|12397.7|12388.7|12395.1|12386.1|12399|12390|12394.8|12385.8|370
1585777500000|2020-04-01 21:45:00|12394.9|12385.9|12395.9|12386.9|12397.3|12388.3|12391.1|12382.1|215
1585777800000|2020-04-01 21:50:00|12395.8|12386.8|12394.1|12385.7|12398.1|12389.2|12393.2|12384.2|284
1585778100000|2020-04-01 21:55:00|12394|12385|12395.3|12386.3|12395.8|12388.2|12390|12382.4|237
1585778400000|2020-04-01 22:00:00|12395.2|12386.2|12400.9|12394.7|12411.5|12402.5|12393.8|12384.8|713
1585778700000|2020-04-01 22:05:00|12401|12394.5|12403.1|12396.7|12403.3|12398.1|12400.2|12393.1|539
1585779000000|2020-04-01 22:10:00|12402.8|12397.2|12401.7|12396.5|12404|12398.4|12400.6|12395.4|583
1585779300000|2020-04-01 22:15:00|12401.9|12396.3|12396.9|12391|12402|12396.3|12396.7|12390.5|749
1585779600000|2020-04-01 22:20:00|12397.1|12390.7|12396.9|12391.4|12399.3|12393.4|12396|12390.5|627
1585779900000|2020-04-01 22:25:00|12397|12391.7|12393.9|12388.9|12397.2|12392.2|12393.5|12388.3|437
1585780200000|2020-04-01 22:30:00|12394.2|12388.7|12392.8|12388.7|12396.9|12391.1|12391.5|12386.7|397
1585780500000|2020-04-01 22:35:00|12392.7|12388.9|12398|12393|12400.6|12396.4|12392.6|12388.6|645
1585780800000|2020-04-01 22:40:00|12397.8|12392.9|12396.6|12391.4|12398.9|12393.4|12395.4|12390.8|477
1585781100000|2020-04-01 22:45:00|12396.5|12391.5|12399|12394.4|12399.8|12394.6|12396.2|12391.1|561
1585781400000|2020-04-01 22:50:00|12398.8|12394.5|12400.5|12396.1|12403.8|12399.1|12397.8|12393|466
1585781700000|2020-04-01 22:55:00|12400.4|12396|12399.1|12394.8|12402.4|12396.5|12398.7|12394.1|329
1585782000000|2020-04-01 23:00:00|12399.3|12394.5|12387.7|12382.2|12401|12396.3|12384|12379.9|795
1585782300000|2020-04-01 23:05:00|12387.9|12382.4|12381|12376.9|12388.7|12384.2|12379.7|12375.3|639
1585782600000|2020-04-01 23:10:00|12380.5|12376.8|12385.7|12382|12386|12382.4|12379.3|12375.1|501
1585782900000|2020-04-01 23:15:00|12385.8|12381.9|12383.9|12380.8|12386.3|12382.9|12381.3|12378.6|554
1585783200000|2020-04-01 23:20:00|12383.8|12380.9|12386.1|12382.2|12386.2|12382.6|12383.5|12379.7|443
1585783500000|2020-04-01 23:25:00|12386.3|12382.1|12384.6|12380.2|12387.5|12383.9|12384.1|12380.1|384
1585783800000|2020-04-01 23:30:00|12384.7|12380.1|12387.5|12383.8|12389.4|12385.7|12384.7|12380.1|415
1585784100000|2020-04-01 23:35:00|12387.3|12383.2|12384.2|12379.9|12390.9|12387.7|12383.6|12379.6|915
1585784400000|2020-04-01 23:40:00|12383.8|12379.8|12383.3|12380.7|12385.2|12382.7|12382.4|12379.1|578
1585784700000|2020-04-01 23:45:00|12383.4|12380.5|12381.6|12377.6|12384.8|12381.8|12380.6|12377.5|519
1585785000000|2020-04-01 23:50:00|12382.3|12377.7|12382.3|12378.5|12382.9|12380.2|12379.6|12376.1|410
1585785300000|2020-04-01 23:55:00|12382.2|12378.6|12383.6|12379.8|12384|12380.1|12381.3|12377.7|401
1585785600000|2020-04-02 00:00:00|12383|12379.7|12388.3|12385.2|12388.6|12385.7|12381|12377.8|884
1585785900000|2020-04-02 00:05:00|12388|12385.3|12386.7|12383.9|12388.7|12385.5|12383.9|12380.8|766
1585786200000|2020-04-02 00:10:00|12386.8|12383.7|12384.5|12381.3|12388.4|12385.9|12383.9|12381.1|622
1585786500000|2020-04-02 00:15:00|12384.6|12381.1|12381.3|12378|12386.5|12383.3|12380.9|12377.5|751
1585786800000|2020-04-02 00:20:00|12381.2|12378.1|12379.4|12376.9|12381.7|12378.1|12375.2|12372.6|831
1585787100000|2020-04-02 00:25:00|12379.3|12376.6|12379.8|12377.3|12380.1|12377.6|12376|12373|632
1585787400000|2020-04-02 00:30:00|12379.9|12377.4|12383.8|12380.8|12388.6|12385.7|12378.6|12375.6|1047
1585787700000|2020-04-02 00:35:00|12384.4|12380.7|12382.5|12379.8|12386.8|12382.9|12375.9|12373.2|1124
1585788000000|2020-04-02 00:40:00|12382.6|12380.1|12382.4|12379.4|12384.9|12382|12381|12378|712
1585788300000|2020-04-02 00:45:00|12382|12379.6|12383.4|12380.6|12383.9|12381.3|12379.2|12376.5|757
1585788600000|2020-04-02 00:50:00|12383.3|12380.7|12403.4|12400.3|12404.1|12400.7|12376.6|12373.4|1386
1585788900000|2020-04-02 00:55:00|12402.3|12399.8|12391.4|12387.8|12403.4|12400.3|12384.3|12380.3|1219
1585789200000|2020-04-02 01:00:00|12391.3|12387.9|12391.4|12388|12398.6|12396|12389.8|12387.2|1215
1585789500000|2020-04-02 01:05:00|12391.5|12388.2|12402.2|12399.1|12403.5|12400.3|12387.3|12384.3|956
1585789800000|2020-04-02 01:10:00|12402.3|12399.2|12406.7|12403.8|12410.6|12408.2|12401.6|12398.2|1231
1585790100000|2020-04-02 01:15:00|12406.6|12403.6|12403.1|12400.2|12406.6|12404|12397.3|12394.4|912
1585790400000|2020-04-02 01:20:00|12403.2|12400.1|12397.4|12394.2|12403.4|12400.4|12395.5|12392.8|813
1585790700000|2020-04-02 01:25:00|12397.3|12394|12396.2|12393.4|12401|12397.9|12395.5|12393|772
1585791000000|2020-04-02 01:30:00|12396.4|12393.6|12389.6|12387.4|12397.2|12393.8|12389|12386.5|727
1585791300000|2020-04-02 01:35:00|12389.5|12387.2|12386.9|12384.3|12390.2|12388|12385.6|12383.5|1405
1585791600000|2020-04-02 01:40:00|12386.6|12384|12391.7|12388.4|12393.6|12390.6|12386.6|12384|769
1585791900000|2020-04-02 01:45:00|12391.6|12388.5|12390.2|12387.1|12394.7|12391.2|12386.8|12384.1|785
1585792200000|2020-04-02 01:50:00|12390.1|12387.4|12397.9|12394.5|12398.8|12394.7|12389.8|12386.6|757
1585792500000|2020-04-02 01:55:00|12397.8|12394.4|12389.1|12386|12400.5|12397.4|12388.5|12383.4|829
1585792800000|2020-04-02 02:00:00|12389|12386.1|12395.2|12391.7|12398.2|12395.2|12386.6|12383.1|959
1585793100000|2020-04-02 02:05:00|12395.3|12391.8|12393.6|12390.5|12397.5|12394.5|12391.8|12388.1|727
1585793400000|2020-04-02 02:10:00|12393.8|12390.2|12396.9|12393.5|12397.8|12394.8|12393.7|12389.9|599
1585793700000|2020-04-02 02:15:00|12397|12393.4|12393.5|12390.6|12398.8|12396|12393.4|12390.1|556
1585794000000|2020-04-02 02:20:00|12393.7|12390.7|12393.9|12390.3|12396.7|12394.1|12392.2|12388.7|652
1585794300000|2020-04-02 02:25:00|12393.7|12390.5|12391.6|12388.8|12394.8|12391.2|12390.5|12388.2|521
1585794600000|2020-04-02 02:30:00|12391.4|12388.7|12389.3|12386.4|12393|12390.1|12387.6|12384.8|565
1585794900000|2020-04-02 02:35:00|12389.4|12387|12393.8|12390.2|12394.9|12392.1|12387.9|12384.7|615
1585795200000|2020-04-02 02:40:00|12393.9|12390.1|12388|12384.4|12393.9|12390.6|12387.6|12383.9|635
1585795500000|2020-04-02 02:45:00|12388.3|12384.3|12391.3|12387.8|12392|12388.8|12385.8|12382.9|492
1585795800000|2020-04-02 02:50:00|12391.2|12388|12388.7|12385.7|12392|12388.5|12387.2|12383.8|624
1585796100000|2020-04-02 02:55:00|12388.8|12385.8|12385.7|12382.7|12390.2|12386.9|12383.5|12380.9|667
1585796400000|2020-04-02 03:00:00|12385.4|12382.5|12381.4|12377.4|12385.5|12382.9|12378.6|12375.2|782
1585796700000|2020-04-02 03:05:00|12380.4|12376.8|12380.4|12377.2|12382.1|12379|12378.7|12375.5|631
1585797000000|2020-04-02 03:10:00|12380.8|12377.3|12382.4|12379.6|12383.1|12380.3|12380.3|12377.1|435
1585797300000|2020-04-02 03:15:00|12382.1|12379.4|12379.5|12376.7|12384.4|12381.1|12378.9|12375.7|587
1585797600000|2020-04-02 03:20:00|12379.6|12376.5|12384.5|12381.3|12387.1|12384.2|12378|12375.4|812
1585797900000|2020-04-02 03:25:00|12384.6|12381.2|12385.6|12382.5|12387.5|12384.3|12384|12380.6|468
1585798200000|2020-04-02 03:30:00|12385.5|12382.4|12388.3|12385|12389.6|12385.9|12385.1|12382.2|609
1585798500000|2020-04-02 03:35:00|12388.5|12384.9|12389.5|12386.4|12389.7|12386.8|12387.7|12384.8|443
1585798800000|2020-04-02 03:40:00|12389.4|12386.3|12388.6|12385.9|12392.8|12390.1|12387.4|12385.2|575
1585799100000|2020-04-02 03:45:00|12388.3|12385.8|12392.1|12389.4|12394.1|12391.2|12388.2|12385.7|643
1585799400000|2020-04-02 03:50:00|12392|12389.5|12388.4|12385.8|12393.1|12390.5|12387.2|12384.9|739
1585799700000|2020-04-02 03:55:00|12388.3|12385.7|12386.6|12383.4|12389.4|12386.3|12385.1|12382.5|471
1585800000000|2020-04-02 04:00:00|12386.7|12383.5|12385.3|12382.9|12386.7|12383.7|12383.6|12381.1|414
1585800300000|2020-04-02 04:05:00|12385.6|12382.8|12384.4|12380.9|12385.6|12383.1|12381.6|12379.7|407
1585800600000|2020-04-02 04:10:00|12384.3|12381.1|12381.7|12380|12384.4|12381.4|12380.9|12378.4|499
1585800900000|2020-04-02 04:15:00|12381.2|12380.3|12380.8|12378.2|12383|12380.3|12379.3|12377|557
1585801200000|2020-04-02 04:20:00|12381.4|12378.3|12384.1|12381.9|12384.5|12382.4|12378.5|12376.3|806
1585801500000|2020-04-02 04:25:00|12383.9|12381.8|12384.3|12381.8|12385|12382.6|12383.4|12381.1|423
1585801800000|2020-04-02 04:30:00|12384.4|12381.9|12384.6|12382|12387|12384.6|12383|12380.4|623
1585802100000|2020-04-02 04:35:00|12384.7|12382.2|12386.6|12383.8|12386.7|12384.3|12383.8|12381.4|442
1585802400000|2020-04-02 04:40:00|12386.5|12384.1|12387.6|12384.7|12387.9|12385.3|12385.7|12383.2|414
1585802700000|2020-04-02 04:45:00|12387.5|12385|12387.6|12384.9|12388.6|12385.3|12386.9|12384|396
1585803000000|2020-04-02 04:50:00|12387.9|12385|12388.6|12385.8|12390|12387.6|12387.1|12384.1|493
1585803300000|2020-04-02 04:55:00|12388.4|12385.9|12390.2|12388|12390.9|12388.5|12387.9|12385.6|658
1585803600000|2020-04-02 05:00:00|12390.3|12388.1|12391.2|12388.1|12392.4|12389.6|12388.8|12386.4|712
1585803900000|2020-04-02 05:05:00|12391.1|12388|12397.5|12393.5|12398.2|12394.9|12389.5|12386.9|645
1585804200000|2020-04-02 05:10:00|12397.3|12393.4|12399.1|12396.3|12402.6|12399.6|12394.8|12391.9|896
1585804500000|2020-04-02 05:15:00|12399.2|12396.5|12402.4|12399.2|12405.7|12403|12397.5|12394.9|822
1585804800000|2020-04-02 05:20:00|12402.2|12399.3|12404.7|12402.2|12406.7|12404.2|12400.7|12397.5|781
1585805100000|2020-04-02 05:25:00|12404.6|12402|12405.5|12402.2|12405.9|12403.2|12403.3|12400.3|732
1585805400000|2020-04-02 05:30:00|12405.4|12402.1|12406.3|12403.4|12408.2|12405.7|12403.4|12401|853
1585805700000|2020-04-02 05:35:00|12406.4|12403.2|12406.2|12403.9|12408.2|12405.8|12405.2|12402.3|838
1585806000000|2020-04-02 05:40:00|12406.3|12403.8|12403.2|12400.5|12406.3|12404.2|12400.8|12398.1|1054
1585806300000|2020-04-02 05:45:00|12403.5|12400.9|12404.1|12401.7|12406.4|12404|12402.8|12400.2|871
1585806600000|2020-04-02 05:50:00|12403.9|12401.4|12404.6|12402.5|12408.2|12405.8|12403.7|12401.1|1033
1585806900000|2020-04-02 05:55:00|12404.5|12402.6|12412|12409.1|12412.6|12411|12403.3|12400.5|745
1585807200000|2020-04-02 06:00:00|12411.8|12409|12420.7|12418|12420.8|12418|12410.9|12408.5|1070
1585807500000|2020-04-02 06:05:00|12420.8|12418.3|12424.1|12421.6|12426|12424.7|12419|12416.1|1309
1585807800000|2020-04-02 06:10:00|12424.2|12421.5|12426.2|12423|12429.9|12427.3|12419.2|12416.1|1448
1585808100000|2020-04-02 06:15:00|12426|12423.3|12423.1|12420.5|12426.6|12424|12422.3|12419.9|1070
1585808400000|2020-04-02 06:20:00|12423.2|12420.1|12423.3|12420.7|12424.2|12421.5|12420.8|12418.3|1029
1585808700000|2020-04-02 06:25:00|12423.5|12420.6|12427.4|12424|12434|12431.5|12423.1|12420.6|1162
1585809000000|2020-04-02 06:30:00|12426.8|12424.4|12409.9|12407.6|12427.6|12424.7|12407.3|12405.8|1164
1585809300000|2020-04-02 06:35:00|12410|12407.7|12414|12411.4|12416.9|12414.1|12409.1|12407.3|1440
1585809600000|2020-04-02 06:40:00|12413.9|12411.6|12420.2|12417.6|12429.6|12427.3|12413.6|12410.8|1133
1585809900000|2020-04-02 06:45:00|12420.1|12417.5|12413.7|12411.6|12420.1|12417.5|12413.3|12410.9|908
1585810200000|2020-04-02 06:50:00|12413.8|12411.5|12411.4|12409|12417.9|12415.3|12408.4|12406.3|1238
1585810500000|2020-04-02 06:55:00|12411.6|12408.6|12402.9|12399.8|12411.6|12408.9|12395.1|12393|1746
1585810800000|2020-04-02 07:00:00|12402.8|12399.4|12410.3|12407.8|12410.6|12408.2|12399.7|12397.1|1759
1585811100000|2020-04-02 07:05:00|12410.2|12407.9|12416.1|12414.1|12421.1|12419|12409.7|12407|1634
1585811400000|2020-04-02 07:10:00|12416.3|12414|12409.6|12407.3|12416.5|12414.6|12405.3|12403.4|1430
1585811700000|2020-04-02 07:15:00|12409.5|12407.1|12408|12407.1|12410.7|12409.7|12402.2|12400.5|1290
1585812000000|2020-04-02 07:20:00|12407.8|12406.9|12412.1|12410.2|12414.4|12413.1|12406.4|12404.6|1274
1585812300000|2020-04-02 07:25:00|12411.7|12410.1|12408|12405.9|12414|12412.5|12407.2|12405.4|1183
1585812600000|2020-04-02 07:30:00|12408.1|12406.1|12404.5|12402.4|12410.8|12408.9|12401.5|12399.7|1454
1585812900000|2020-04-02 07:35:00|12404.4|12402.3|12409.6|12407.9|12411|12408.9|12400.6|12398.9|1425
1585813200000|2020-04-02 07:40:00|12409.7|12407.8|12415.9|12413.9|12415.9|12414.6|12404.6|12402.8|1224
1585813500000|2020-04-02 07:45:00|12416|12414.1|12411.5|12409.8|12418.2|12416.6|12410.3|12408.3|1126
1585813800000|2020-04-02 07:50:00|12411.8|12409.9|12414.6|12413.7|12419.3|12417.3|12411.5|12409.7|739
1585814100000|2020-04-02 07:55:00|12414.2|12413.3|12407.1|12406.2|12414.2|12413.3|12401.8|12400.9|1129
1585814400000|2020-04-02 08:00:00|12407|12406.1|12404.8|12403.1|12411.6|12410|12402.1|12400.7|1343
1585814700000|2020-04-02 08:05:00|12404.3|12403|12404.7|12402.6|12411|12410.1|12403.5|12402|946
1585815000000|2020-04-02 08:10:00|12404.6|12402.7|12398.4|12396.7|12404.8|12403.1|12389.6|12388.1|1480
1585815300000|2020-04-02 08:15:00|12398.3|12396.4|12401.9|12400.2|12404.3|12403|12397.4|12395.4|1327
1585815600000|2020-04-02 08:20:00|12402.1|12400.1|12400.2|12398.3|12404.6|12402.7|12397.1|12395.6|1200
1585815900000|2020-04-02 08:25:00|12400.1|12398.2|12389.7|12387.8|12400.9|12399.1|12389.6|12387.6|1010
1585816200000|2020-04-02 08:30:00|12389.8|12387.5|12399|12398.1|12399.2|12398.2|12388.4|12386.5|876
1585816500000|2020-04-02 08:35:00|12398.9|12398|12416.1|12413.9|12418.7|12416.1|12398.9|12397.9|1206
1585816800000|2020-04-02 08:40:00|12416.3|12413.8|12415.3|12414.4|12420|12418.6|12411.8|12410|1249
1585817100000|2020-04-02 08:45:00|12415.2|12414.3|12418.8|12417.9|12419.8|12418.9|12409.5|12408|1065
1585817400000|2020-04-02 08:50:00|12418.9|12418|12420.9|12420|12425.5|12424.1|12418.9|12417.8|1006
1585817700000|2020-04-02 08:55:00|12420.8|12419.9|12424.7|12423.8|12424.9|12424|12412.4|12411.1|1042
1585818000000|2020-04-02 09:00:00|12424.6|12423.7|12415.5|12413.7|12424.9|12424|12408.5|12407|1452
1585818300000|2020-04-02 09:05:00|12415.3|12413.6|12414.9|12414|12419.7|12418.1|12412.4|12410.3|1293
1585818600000|2020-04-02 09:10:00|12415|12414.1|12420.3|12419.4|12425|12423.2|12413.6|12412.2|1064
1585818900000|2020-04-02 09:15:00|12420.5|12419.6|12423.6|12422.7|12426|12425.1|12417|12415.1|957
1585819200000|2020-04-02 09:20:00|12423.7|12422.8|12433.7|12431.8|12437.6|12436.3|12421.5|12419.9|1145
1585819500000|2020-04-02 09:25:00|12433.8|12431.9|12432.5|12430.8|12433.9|12432.9|12426.3|12424.1|1170
1585819800000|2020-04-02 09:30:00|12432.2|12431.3|12429.4|12427.7|12432.8|12431.9|12425.7|12424.4|1127
1585820100000|2020-04-02 09:35:00|12429.3|12427.6|12442.9|12440.8|12446.8|12444.7|12428.4|12427.4|927
1585820400000|2020-04-02 09:40:00|12443|12440.9|12440.7|12439.8|12443.5|12441.4|12435.7|12434.3|998
1585820700000|2020-04-02 09:45:00|12440.8|12439.9|12448.9|12447.2|12450.4|12448.9|12440.7|12438.8|1316
1585821000000|2020-04-02 09:50:00|12449|12447.1|12438.6|12436.7|12449.4|12447.9|12438.3|12436.3|940
1585821300000|2020-04-02 09:55:00|12438.7|12436.4|12462.5|12460.3|12464.3|12462|12436.7|12434.8|1514
1585821600000|2020-04-02 10:00:00|12462.4|12460.4|12450.7|12448.7|12463.2|12461.7|12446.6|12445.4|1303
1585821900000|2020-04-02 10:05:00|12450.5|12448.8|12460|12459.1|12461.7|12459.9|12450.2|12448.7|1205
1585822200000|2020-04-02 10:10:00|12460.1|12459.2|12455.9|12455|12462.1|12460.8|12452|12450.6|1017
1585822500000|2020-04-02 10:15:00|12455.8|12454.9|12453.9|12453|12460.6|12458.7|12450.8|12449.9|1260
1585822800000|2020-04-02 10:20:00|12453.8|12452.9|12460.1|12458.1|12476.4|12474.5|12452.9|12451.4|1318
1585823100000|2020-04-02 10:25:00|12460.2|12458.3|12461.2|12460.3|12463.2|12462.3|12455.3|12454.4|1060
1585823400000|2020-04-02 10:30:00|12461.1|12460.2|12456.8|12455.9|12466.6|12465.2|12453.7|12452.4|1129
1585823700000|2020-04-02 10:35:00|12456.9|12456|12445.7|12443.7|12460.8|12459.8|12442.8|12440.6|1217
1585824000000|2020-04-02 10:40:00|12445.8|12443.5|12452.5|12451.6|12452.8|12451.9|12440.6|12439.7|1171
1585824300000|2020-04-02 10:45:00|12452.6|12451.7|12454.8|12452.8|12461.3|12460.1|12451.9|12450.1|1206
1585824600000|2020-04-02 10:50:00|12454.2|12453.3|12452.6|12450.9|12456.7|12455.7|12443.6|12441.5|1222
1585824900000|2020-04-02 10:55:00|12452.8|12450.8|12448.1|12447.2|12455|12453.1|12445|12443.3|1224
1585825200000|2020-04-02 11:00:00|12448.3|12446.5|12436.8|12435.9|12448.3|12447.1|12431.5|12430.1|1298
1585825500000|2020-04-02 11:05:00|12436.9|12436|12430.6|12428.9|12442|12440.1|12425|12422.8|1328
1585825800000|2020-04-02 11:10:00|12430.1|12429.2|12436.7|12435|12443.3|12441.2|12428.6|12426.6|1015
1585826100000|2020-04-02 11:15:00|12436.6|12434.9|12432.8|12430.8|12440.6|12438.7|12426.5|12424.7|1264
1585826400000|2020-04-02 11:20:00|12432.6|12430.9|12447.9|12446.2|12449.4|12448|12432.2|12430.7|1244
1585826700000|2020-04-02 11:25:00|12447.7|12446.8|12451|12450.1|12455.1|12454.2|12446.6|12445.5|1128
1585827000000|2020-04-02 11:30:00|12450.9|12450|12441.4|12439.3|12452|12450.1|12440.1|12438.3|1292
1585827300000|2020-04-02 11:35:00|12441.6|12439.2|12436.4|12434.3|12442.6|12440.6|12434.5|12432.9|1166
1585827600000|2020-04-02 11:40:00|12436.2|12434.5|12448.3|12446.6|12449.4|12448.5|12434|12432.6|1060
1585827900000|2020-04-02 11:45:00|12448.5|12446.5|12438.5|12436.8|12449.4|12447.7|12435.3|12433.9|1032
1585828200000|2020-04-02 11:50:00|12438.4|12436.7|12439.5|12438.6|12441.6|12440.5|12436.8|12435.8|1134
1585828500000|2020-04-02 11:55:00|12439.3|12438.4|12429.8|12428.1|12444.6|12443.2|12428.7|12427.1|847
1585828800000|2020-04-02 12:00:00|12429.6|12428.7|12431.3|12429.4|12435.3|12433.9|12423.6|12422.5|1350
1585829100000|2020-04-02 12:05:00|12431.2|12430.3|12421.9|12421|12434.7|12433.8|12421.7|12420.3|1219
1585829400000|2020-04-02 12:10:00|12422|12421.1|12431.3|12429.6|12431.4|12430.3|12419.4|12418|1139
1585829700000|2020-04-02 12:15:00|12431.1|12430.2|12423.7|12422|12434.8|12433.9|12419.4|12418.5|1192
1585830000000|2020-04-02 12:20:00|12423.1|12422.2|12430.8|12429.9|12433.4|12432.3|12420.7|12419.5|1222
1585830300000|2020-04-02 12:25:00|12430.9|12430|12439.1|12436.7|12443.6|12441|12430|12429.1|1171
1585830600000|2020-04-02 12:30:00|12441.2|12436.3|12429.2|12427.5|12446.7|12444.2|12425.8|12424.1|1767
1585830900000|2020-04-02 12:35:00|12429.1|12427.4|12439.5|12438.6|12456|12454.8|12428.8|12427.3|1776
1585831200000|2020-04-02 12:40:00|12439.6|12438.7|12435.4|12434.5|12443.6|12442.3|12431.9|12430.9|1460
1585831500000|2020-04-02 12:45:00|12435.9|12434.2|12413.3|12411.3|12436.4|12434.7|12411|12410|1246
1585831800000|2020-04-02 12:50:00|12413.2|12411.4|12404.3|12402.5|12417.3|12416.4|12401.7|12400.6|1318
1585832100000|2020-04-02 12:55:00|12404.5|12402.6|12416.3|12414.4|12417.9|12416.3|12403.8|12402.5|1704
1585832400000|2020-04-02 13:00:00|12416.6|12414.5|12405.6|12403.2|12423.9|12422.7|12399|12397.6|1890
1585832700000|2020-04-02 13:05:00|12405.9|12403.1|12392.6|12391.7|12413.5|12412.1|12391.1|12390.2|1776
1585833000000|2020-04-02 13:10:00|12392.7|12391.8|12374.7|12373|12395.6|12394.3|12374.1|12372.1|1556
1585833300000|2020-04-02 13:15:00|12374.8|12372.7|12369.3|12368.4|12387.3|12384.7|12368.6|12366.6|1928
1585833600000|2020-04-02 13:20:00|12369.5|12368.6|12373|12372.1|12377.7|12376.6|12361.3|12359.6|1547
1585833900000|2020-04-02 13:25:00|12373.3|12371.4|12373.2|12372.3|12381.9|12381|12371.5|12370.6|1387
1585834200000|2020-04-02 13:30:00|12373.4|12372.5|12384.1|12383.2|12384.5|12383.6|12371|12369.8|1289
1585834500000|2020-04-02 13:35:00|12384.2|12383.3|12386.2|12384.4|12388.9|12387.6|12382|12380.5|1466
1585834800000|2020-04-02 13:40:00|12386.1|12384.5|12369.9|12368.2|12386.6|12385.5|12364.3|12362.2|1570
1585835100000|2020-04-02 13:45:00|12369.8|12368.1|12370.3|12369.4|12371.2|12370.2|12364.2|12362.4|1322
1585835400000|2020-04-02 13:50:00|12370.4|12369.5|12353.3|12352.4|12373.5|12372.4|12353.3|12352.4|1214
1585835700000|2020-04-02 13:55:00|12353.2|12352.3|12370.3|12366.5|12377.7|12375.7|12352.4|12351.3|1677
1585836000000|2020-04-02 14:00:00|12370.5|12366.9|12371.6|12369.8|12379.1|12377.9|12357|12354.8|2030
1585836300000|2020-04-02 14:05:00|12371.7|12369.9|12377.5|12375.8|12378.6|12377.2|12367.8|12366.8|1596
1585836600000|2020-04-02 14:10:00|12377.6|12375.9|12379.3|12377.6|12383|12381.1|12371.9|12371|1680
1585836900000|2020-04-02 14:15:00|12379.1|12378.2|12397.6|12395.9|12402.6|12400.7|12375.7|12374.8|1661
1585837200000|2020-04-02 14:20:00|12397.7|12396|12391.2|12390.3|12400.6|12399.6|12390.1|12389.2|1573
1585837500000|2020-04-02 14:25:00|12391.7|12390|12389|12386.5|12394.3|12393.4|12381.7|12380.3|1389
1585837800000|2020-04-02 14:30:00|12389.2|12387.1|12406.3|12404.2|12410.5|12408.5|12387.1|12385.2|2150
1585838100000|2020-04-02 14:35:00|12406.1|12404.3|12409.8|12408|12410.4|12409.2|12393|12392|2281
1585838400000|2020-04-02 14:40:00|12409.2|12408.3|12389.7|12387.4|12409.5|12408.3|12389.4|12387.4|2297
1585838700000|2020-04-02 14:45:00|12389.5|12387.8|12387.9|12387|12398.3|12396.8|12385.4|12383.3|2069
1585839000000|2020-04-02 14:50:00|12388|12387.1|12376.8|12375.9|12390.3|12388.9|12367.6|12365.9|2007
1585839300000|2020-04-02 14:55:00|12377|12376.1|12375.8|12373.8|12389.8|12387.8|12369.4|12366.9|2274
1585839600000|2020-04-02 15:00:00|12375.7|12374|12371.8|12369.5|12388.7|12386.8|12368|12366.9|2150
1585839900000|2020-04-02 15:05:00|12371.6|12369.7|12383.6|12381.9|12383.9|12382.1|12361.4|12360.1|1851
1585840200000|2020-04-02 15:10:00|12382.9|12381.2|12394.7|12392.6|12394.7|12392.7|12380.5|12379|1750
1585840500000|2020-04-02 15:15:00|12394.8|12392.4|12388.4|12385.9|12396.4|12394.5|12383.8|12382.1|1664
1585840800000|2020-04-02 15:20:00|12388.3|12385.8|12409.1|12406.9|12410.7|12409.5|12387|12385.5|1722
1585841100000|2020-04-02 15:25:00|12408.9|12407|12393.2|12391.3|12413.6|12411.7|12387|12385.1|1771
1585841400000|2020-04-02 15:30:00|12392.9|12391.2|12375|12372.8|12393.2|12392.1|12373.8|12371.9|1672
1585841700000|2020-04-02 15:35:00|12375.2|12372.9|12360.4|12359.5|12379.9|12378.7|12358.6|12357.3|1977
1585842000000|2020-04-02 15:40:00|12360.2|12359.3|12370.3|12368.4|12373.9|12372.5|12360|12359.1|1323
1585842300000|2020-04-02 15:45:00|12370.2|12368.5|12376.6|12374.6|12381.3|12379.8|12369.5|12368.1|1376
1585842600000|2020-04-02 15:50:00|12376.5|12374.8|12369.5|12367.3|12382.8|12381.7|12366.1|12364.3|1240
1585842900000|2020-04-02 15:55:00|12369.6|12367.5|12377.8|12375.8|12380.6|12379.2|12368.2|12366.8|1621
1585843200000|2020-04-02 16:00:00|12377.9|12376.2|12375.8|12373.4|12385.8|12383.9|12372.5|12370.5|1715
1585843500000|2020-04-02 16:05:00|12375.7|12373.5|12381.1|12379.1|12383.5|12382.2|12370|12368.2|1395
1585843800000|2020-04-02 16:10:00|12381.2|12379.2|12386.4|12384.7|12390|12388.7|12380.9|12378.7|1501
1585844100000|2020-04-02 16:15:00|12386.5|12384.8|12382|12379.7|12391.5|12390|12380.8|12379.3|1368
1585844400000|2020-04-02 16:20:00|12381.9|12379.9|12372.2|12371.3|12383.2|12381.5|12368.9|12367.3|1272
1585844700000|2020-04-02 16:25:00|12372.1|12371.2|12374.2|12372.5|12379.6|12377.8|12369.9|12367.5|1547
1585845000000|2020-04-02 16:30:00|12374.3|12372.2|12375|12373|12380.3|12378.6|12370.8|12368.3|1425
1585845300000|2020-04-02 16:35:00|12374.9|12373.1|12378.8|12377.9|12380.9|12379.2|12373.2|12371.6|1214
1585845600000|2020-04-02 16:40:00|12378.5|12377.6|12377.4|12376.5|12379.7|12377.7|12372.5|12371|1100
1585845900000|2020-04-02 16:45:00|12377.5|12376.6|12365.9|12363.7|12378.3|12377|12361.8|12360.2|1447
1585846200000|2020-04-02 16:50:00|12365.5|12363.6|12367.9|12366.2|12373.8|12372.2|12357.4|12356.1|1627
1585846500000|2020-04-02 16:55:00|12368.2|12366.3|12366.6|12364.7|12369.1|12367.9|12357.5|12355.8|1794
1585846800000|2020-04-02 17:00:00|12366.5|12364.8|12367.4|12365.4|12374.7|12372.8|12363.9|12362.6|1531
1585847100000|2020-04-02 17:05:00|12367.6|12365.5|12371|12370.1|12375|12373.4|12365.8|12363.7|1499
1585847400000|2020-04-02 17:10:00|12370.9|12370|12373.5|12372.6|12375|12373.4|12367.3|12365.8|1343
1585847700000|2020-04-02 17:15:00|12373.4|12372.5|12370.9|12368.8|12378.6|12376.4|12367.9|12366.5|1314
1585848000000|2020-04-02 17:20:00|12370.8|12368.9|12369.8|12367.8|12371.4|12369.8|12362.7|12361.7|1059
1585848300000|2020-04-02 17:25:00|12369.5|12368.1|12362.7|12360.7|12371.6|12370.2|12362.4|12360.4|1236
1585848600000|2020-04-02 17:30:00|12362.6|12360.6|12360.7|12358.5|12362.7|12360.9|12356.3|12354.7|1219
1585848900000|2020-04-02 17:35:00|12360.8|12358.6|12352.6|12350.7|12365|12363.1|12349.7|12348|1096
1585849200000|2020-04-02 17:40:00|12352.7|12350.8|12360.8|12358.6|12361.1|12359|12350.5|12349.4|1169
1585849500000|2020-04-02 17:45:00|12360.9|12358.7|12363.2|12361.4|12366.8|12365.3|12359.2|12357.3|993
1585849800000|2020-04-02 17:50:00|12363|12361.3|12371|12370.1|12375.1|12373.4|12362.5|12360.8|1105
1585850100000|2020-04-02 17:55:00|12371.6|12369.7|12365.8|12363.8|12372.1|12371.2|12360.2|12358.9|1267
1585850400000|2020-04-02 18:00:00|12365.7|12364|12361.3|12359.6|12369.3|12368.4|12360.7|12359.3|1245
1585850700000|2020-04-02 18:05:00|12360.9|12359|12362.2|12360.2|12368.4|12366.2|12359.1|12357.4|1142
1585851000000|2020-04-02 18:10:00|12362.1|12359.6|12368.4|12366.7|12370.2|12369.3|12359.2|12358.3|852
1585851300000|2020-04-02 18:15:00|12368.5|12366.6|12371|12368.9|12383.5|12381.5|12365.1|12363.5|1310
1585851600000|2020-04-02 18:20:00|12370.9|12369.1|12370.9|12369|12374.7|12372.4|12364.4|12362.6|1347
1585851900000|2020-04-02 18:25:00|12370.8|12368.5|12386.3|12383.7|12386.7|12384|12365.9|12363.6|1384
1585852200000|2020-04-02 18:30:00|12386.2|12384|12384.8|12382.7|12390.2|12388.2|12380.4|12377.8|1436
1585852500000|2020-04-02 18:35:00|12384.4|12382.6|12380.8|12379.9|12386.2|12384.1|12378.2|12376.2|1292
1585852800000|2020-04-02 18:40:00|12380.9|12380|12388.4|12386.6|12389.7|12388|12380.7|12379.8|946
1585853100000|2020-04-02 18:45:00|12388.2|12386.5|12383|12380.7|12389.8|12387.9|12377|12375.2|1199
1585853400000|2020-04-02 18:50:00|12382.8|12380.6|12392.6|12390.5|12398.6|12396.6|12381.2|12380.3|1462
1585853700000|2020-04-02 18:55:00|12392.3|12390.4|12397.3|12395.6|12402|12400.1|12388.5|12387.2|1353
1585854000000|2020-04-02 19:00:00|12397.4|12395.7|12400|12398.3|12402|12400.3|12392.8|12391.2|1409
1585854300000|2020-04-02 19:05:00|12400.3|12398.2|12394.6|12392.2|12401.8|12400.3|12394|12392|1067
1585854600000|2020-04-02 19:10:00|12394.7|12392.4|12390.4|12388.3|12394.7|12392.8|12388.6|12387|1208
1585854900000|2020-04-02 19:15:00|12391|12389.2|12389.7|12387.8|12393.8|12391.7|12388.1|12386.8|1124
1585855200000|2020-04-02 19:20:00|12389.6|12388|12389.1|12388.2|12391|12389.7|12385.7|12384.6|1006
1585855500000|2020-04-02 19:25:00|12389.2|12388.3|12394.3|12392.6|12394.4|12393.1|12388.3|12387.2|941
1585855800000|2020-04-02 19:30:00|12394.4|12392.7|12394.1|12391.5|12397.4|12395.8|12392.1|12390.1|1044
1585856100000|2020-04-02 19:35:00|12393.7|12391.8|12393.5|12391.5|12395.1|12392.8|12391.2|12389.5|1091
1585856400000|2020-04-02 19:40:00|12393.4|12391.4|12390.7|12389|12394.9|12392.7|12390.1|12388.4|1002
1585856700000|2020-04-02 19:45:00|12390.9|12389.2|12395|12394.1|12395.5|12394.1|12390|12388.2|1043
1585857000000|2020-04-02 19:50:00|12395.3|12393.3|12398.3|12396.3|12405.7|12403.5|12394.9|12393|1709
1585857300000|2020-04-02 19:55:00|12398.4|12396.4|12396.5|12395.6|12405.4|12404.2|12395.4|12394.3|1709
1585857600000|2020-04-02 20:00:00|12396.7|12395.8|12397.6|12395.7|12399.1|12397.5|12392.2|12391.3|1003
1585857900000|2020-04-02 20:05:00|12397.7|12395.8|12404|12401.9|12404.4|12403.1|12397.6|12395.6|834
1585858200000|2020-04-02 20:10:00|12404.1|12401.8|12409.4|12407.2|12410.2|12408|12403.5|12401.1|694
1585858500000|2020-04-02 20:15:00|12409.5|12407.4|12409.2|12406.8|12410.6|12408.7|12405.6|12403.2|874
1585858800000|2020-04-02 20:20:00|12409.1|12406.9|12416.8|12414.2|12418.6|12417.6|12405.9|12403.5|907
1585859100000|2020-04-02 20:25:00|12416.7|12414.3|12416.8|12414.6|12420.1|12418.9|12414.2|12412.2|774
1585859400000|2020-04-02 20:30:00|12416.7|12414.7|12411.8|12409.6|12416.9|12414.7|12409.1|12407.3|827
1585859700000|2020-04-02 20:35:00|12411.6|12409.5|12408.5|12406.4|12413.4|12411.4|12407.2|12405.9|566
1585860000000|2020-04-02 20:40:00|12409|12406.5|12408.2|12405.6|12419.9|12418.7|12406.4|12404.2|794
1585860300000|2020-04-02 20:45:00|12408.3|12405.5|12402.2|12399.8|12409.8|12407.7|12401.1|12398.5|865
1585860600000|2020-04-02 20:50:00|12402|12399.6|12400.1|12396.8|12404.8|12402.1|12399.6|12396.7|614
1585860900000|2020-04-02 20:55:00|12400|12396.6|12399.3|12393.7|12400.6|12397.2|12395.6|12391.9|493
1585861200000|2020-04-02 21:00:00|12399.2|12392.7|12413.3|12404.3|12413.4|12404.4|12398.5|12392.7|39
1585861500000|2020-04-02 21:05:00|12410.8|12401.8|12411.3|12402.3|12413.8|12404.8|12408.4|12399.4|184
1585861800000|2020-04-02 21:10:00|12412.3|12403.3|12412.6|12403.6|12413.5|12404.5|12409.1|12400.1|232
1585862100000|2020-04-02 21:15:00|12410.7|12401.7|12410.9|12401.9|12413.9|12404.9|12408.1|12399.1|229
1585862400000|2020-04-02 21:20:00|12411.1|12402.1|12411.1|12402.1|12414.2|12405.2|12408.1|12399.1|187
1585862700000|2020-04-02 21:25:00|12412.3|12403.3|12411|12402|12413.8|12404.8|12409.2|12400.2|121
1585863000000|2020-04-02 21:30:00|12411.4|12402.4|12410.9|12401.9|12412.8|12403.8|12408.7|12399.7|257
1585863300000|2020-04-02 21:35:00|12410.8|12401.8|12409.9|12400.9|12413.5|12404.5|12406.6|12397.6|176
1585863600000|2020-04-02 21:40:00|12408.1|12399.1|12409.1|12400.1|12412.2|12403.2|12407.5|12398.5|157
1585863900000|2020-04-02 21:45:00|12405.9|12396.9|12409.4|12400.4|12413.5|12404.5|12404.1|12395.1|457
1585864200000|2020-04-02 21:50:00|12409.2|12400.2|12409.5|12400.5|12413.9|12404.9|12406.3|12397.3|311
1585864500000|2020-04-02 21:55:00|12408.3|12399.3|12408.5|12399.5|12412|12403|12406.8|12397.8|186
1585864800000|2020-04-02 22:00:00|12408|12399|12402.2|12396|12411.8|12402.8|12399.4|12393.9|577
1585865100000|2020-04-02 22:05:00|12401.9|12395.8|12399.7|12394.7|12401.9|12396.1|12399.1|12393.9|257
1585865400000|2020-04-02 22:10:00|12399.8|12394.5|12399.2|12394.8|12400.9|12395.6|12398.7|12393.7|179
1585865700000|2020-04-02 22:15:00|12399.7|12394.3|12397.8|12393.8|12400.3|12395.2|12395.4|12390.8|249
1585866000000|2020-04-02 22:20:00|12398|12393.6|12397.4|12392.7|12398.9|12394|12397|12391.6|220
1585866300000|2020-04-02 22:25:00|12397.3|12392.8|12398.3|12394.2|12400.2|12395.3|12396.5|12391.8|332
1585866600000|2020-04-02 22:30:00|12398.4|12393.1|12395.9|12391.4|12398.7|12394.4|12393.1|12388.3|637
1585866900000|2020-04-02 22:35:00|12396.3|12391.3|12398.1|12393.5|12398.6|12394.5|12395.3|12390.1|565
1585867200000|2020-04-02 22:40:00|12397.5|12393|12399.4|12394.8|12399.9|12396.1|12396.5|12391.9|381
1585867500000|2020-04-02 22:45:00|12399.1|12395|12400.5|12396.8|12402.3|12398.5|12397|12392.8|371
1585867800000|2020-04-02 22:50:00|12400.6|12397|12397.9|12394.4|12400.7|12397.6|12397.6|12393.3|321
1585868100000|2020-04-02 22:55:00|12398|12394.6|12393.4|12389.5|12399.5|12395.6|12393.4|12389.1|407
1585868400000|2020-04-02 23:00:00|12393.7|12391.4|12393.5|12390.3|12396.8|12393|12392|12388.5|1144
1585868700000|2020-04-02 23:05:00|12393.3|12390.4|12395.2|12390.7|12397.5|12394.4|12393|12389.9|597
1585869000000|2020-04-02 23:10:00|12395.1|12391|12396.3|12391.7|12397.9|12394.1|12394.3|12390.4|505
1585869300000|2020-04-02 23:15:00|12396.2|12392.2|12394.6|12391.4|12397.2|12393.8|12393.5|12390.3|483
1585869600000|2020-04-02 23:20:00|12395|12391.3|12392.4|12390.4|12395.1|12391.9|12391.9|12389.9|378
1585869900000|2020-04-02 23:25:00|12393.3|12390.9|12391.5|12388.7|12394.3|12391.2|12389.6|12386.5|679
1585870200000|2020-04-02 23:30:00|12391.6|12388.6|12387.1|12384|12391.8|12388.7|12383.6|12380.3|776
1585870500000|2020-04-02 23:35:00|12387.2|12384.2|12389.2|12386|12392.2|12388.3|12386.8|12383.4|742
1585870800000|2020-04-02 23:40:00|12389.1|12385.9|12389.6|12386|12391.6|12388.3|12386.1|12382.2|797
1585871100000|2020-04-02 23:45:00|12389.5|12386.2|12390.3|12387.4|12391.1|12388.2|12388.5|12384.9|502
1585871400000|2020-04-02 23:50:00|12390.4|12387.5|12392.9|12389.6|12393.2|12390|12390|12386.9|501
1585871700000|2020-04-02 23:55:00|12392.7|12389.7|12393.2|12390.2|12396.4|12393.5|12392.6|12389.2|725
1585872000000|2020-04-03 00:00:00|12393.5|12390.4|12388.2|12385.4|12394.6|12392.2|12386.7|12383.4|1123
1585872300000|2020-04-03 00:05:00|12388.3|12385.5|12383.4|12381.2|12389.4|12386.3|12382|12379.5|835
1585872600000|2020-04-03 00:10:00|12383.2|12381.1|12380.4|12377.8|12386.2|12383.6|12378.7|12375.2|950
1585872900000|2020-04-03 00:15:00|12380.6|12377.4|12382.2|12379|12383|12379.5|12377.3|12374.6|1085
1585873200000|2020-04-03 00:20:00|12382.1|12378.9|12383.1|12380.5|12385.4|12383.1|12380.8|12377.9|1088
1585873500000|2020-04-03 00:25:00|12382.9|12380.3|12382.9|12378.9|12384.4|12381.7|12379.9|12376.1|713
1585873800000|2020-04-03 00:30:00|12382.8|12379|12382|12379|12384.9|12381.9|12379.4|12375.6|913
1585874100000|2020-04-03 00:35:00|12382.1|12379.2|12385.1|12383|12386|12383.4|12381.1|12378.6|948
1585874400000|2020-04-03 00:40:00|12384.6|12382.7|12382.4|12379.7|12386.2|12383.7|12380.7|12378.2|1294
1585874700000|2020-04-03 00:45:00|12382.5|12379.5|12376.2|12373.4|12382.8|12379.9|12374.3|12371.3|1140
1585875000000|2020-04-03 00:50:00|12376.3|12373.5|12383.8|12381.3|12384.3|12382|12376.3|12373.5|1270
1585875300000|2020-04-03 00:55:00|12383.7|12381.8|12387.1|12384.1|12392.9|12390.3|12381.6|12378.7|1220
1585875600000|2020-04-03 01:00:00|12386.7|12384.3|12386.1|12383.2|12388.3|12385.7|12383.9|12381.2|935
1585875900000|2020-04-03 01:05:00|12385.9|12383.3|12382.5|12380.2|12386.5|12383.7|12382|12379.5|1190
1585876200000|2020-04-03 01:10:00|12382.9|12380.6|12382.7|12380.5|12385|12382.9|12381.2|12378.7|1213
1585876500000|2020-04-03 01:15:00|12382.8|12380.4|12374.8|12372.3|12383.7|12381.4|12373.4|12370.5|1328
1585876800000|2020-04-03 01:20:00|12375.2|12372.1|12381|12378.2|12381.8|12378.5|12374.5|12371.8|701
1585877100000|2020-04-03 01:25:00|12380.9|12378.1|12377|12374.2|12382|12379.5|12375.7|12373.3|857
1585877400000|2020-04-03 01:30:00|12376.8|12374.3|12382.2|12379.3|12383.8|12381.1|12376.5|12373.7|752
1585877700000|2020-04-03 01:35:00|12382.4|12379.2|12380.7|12377.9|12383.7|12381.2|12379.7|12377.3|583
1585878000000|2020-04-03 01:40:00|12380.5|12377.6|12381.7|12379|12384.5|12381.5|12379|12376.6|604
1585878300000|2020-04-03 01:45:00|12382|12378.9|12385.9|12383.3|12385.9|12383.4|12380.7|12377.7|513
1585878600000|2020-04-03 01:50:00|12385.8|12383.1|12384.1|12382.2|12386.9|12384.5|12382.1|12379.9|623
1585878900000|2020-04-03 01:55:00|12383.7|12381.8|12386|12383.2|12386.5|12384.2|12383.4|12381.3|507
1585879200000|2020-04-03 02:00:00|12385.9|12383.3|12384.8|12382.7|12386.1|12383.9|12381.7|12379.5|652
1585879500000|2020-04-03 02:05:00|12384.7|12382.6|12381.9|12380.2|12387.9|12385.8|12380.6|12378|649
1585879800000|2020-04-03 02:10:00|12382|12380.3|12382.3|12380.1|12382.8|12380.6|12380.3|12378.2|447
1585880100000|2020-04-03 02:15:00|12382.4|12380.2|12382|12379.5|12383|12380.5|12381|12378.6|312
1585880400000|2020-04-03 02:20:00|12381.9|12379.4|12388.2|12385.9|12389.2|12386.4|12381.8|12379.1|606
1585880700000|2020-04-03 02:25:00|12388.1|12385.8|12385.8|12383.3|12390.3|12387.8|12383.9|12381.5|724
1585881000000|2020-04-03 02:30:00|12385.3|12383.1|12385|12382.6|12386.3|12383.8|12383.7|12381.9|626
1585881300000|2020-04-03 02:35:00|12385.3|12382.3|12384.9|12382|12387.4|12385.3|12381.8|12379.5|822
1585881600000|2020-04-03 02:40:00|12385|12381.9|12380.6|12378.7|12385.3|12382.5|12379.1|12376.5|532
1585881900000|2020-04-03 02:45:00|12380.5|12378.8|12380.4|12378.4|12383.1|12380.9|12378.6|12376.1|562
1585882200000|2020-04-03 02:50:00|12380.5|12378.3|12380.9|12378.3|12381.4|12379.2|12378.9|12376.7|430
1585882500000|2020-04-03 02:55:00|12381|12378.5|12381|12380.1|12384.1|12381.6|12380.8|12378.3|511
1585882800000|2020-04-03 03:00:00|12380.8|12379.9|12376.9|12374.8|12381.7|12379.9|12376.1|12373.7|618
1585883100000|2020-04-03 03:05:00|12376.7|12374.9|12377.4|12375.1|12378.7|12376.6|12376.3|12374.1|620
1585883400000|2020-04-03 03:10:00|12377.3|12375.2|12375.7|12372.8|12377.5|12375.4|12373.2|12370.9|570
1585883700000|2020-04-03 03:15:00|12375.8|12373|12374.9|12372.6|12376.8|12374.2|12373|12370.7|501
1585884000000|2020-04-03 03:20:00|12375|12372.5|12378.2|12375.8|12378.9|12377|12374.1|12372.4|789
1585884300000|2020-04-03 03:25:00|12378.1|12375.9|12378.5|12376.3|12379.5|12377.3|12376.7|12374.1|541
1585884600000|2020-04-03 03:30:00|12378.6|12376.1|12376.6|12374.3|12378.7|12376.3|12374.6|12372.3|478
1585884900000|2020-04-03 03:35:00|12376.5|12374|12376.7|12374.4|12378.1|12375.7|12374.9|12372.6|409
1585885200000|2020-04-03 03:40:00|12376.9|12375|12372.7|12370.6|12378.1|12375.6|12371.3|12368.9|695
1585885500000|2020-04-03 03:45:00|12372.5|12370.4|12373|12370.9|12374.5|12372.4|12370.8|12369.2|1210
1585885800000|2020-04-03 03:50:00|12373.1|12371|12372.3|12369.9|12373.5|12371.4|12371.1|12369.2|680
1585886100000|2020-04-03 03:55:00|12372.2|12370|12372|12370.3|12374.8|12372.3|12371.4|12369.6|709
1585886400000|2020-04-03 04:00:00|12372.2|12370.2|12374.8|12372.4|12375.6|12373.1|12371.7|12369.7|1254
1585886700000|2020-04-03 04:05:00|12374.9|12372.3|12373.6|12370.9|12378.5|12375.9|12372.9|12370.7|1481
1585887000000|2020-04-03 04:10:00|12373.4|12370.8|12371.4|12368.9|12374|12371.5|12370.7|12368.7|1523
1585887300000|2020-04-03 04:15:00|12371.3|12369|12368.9|12366.3|12373|12370.9|12368.1|12365.6|860
1585887600000|2020-04-03 04:20:00|12368.8|12366.4|12370.4|12368.7|12371|12369.2|12368.2|12366.4|639
1585887900000|2020-04-03 04:25:00|12370.3|12368.6|12370.7|12368.8|12372|12369.7|12370.1|12368.2|644
1585888200000|2020-04-03 04:30:00|12371.1|12368.6|12369.7|12367.8|12372.2|12370.3|12369.4|12367.5|522
1585888500000|2020-04-03 04:35:00|12369.5|12367.7|12372.2|12369.9|12372.5|12370.2|12369.5|12367.7|442
1585888800000|2020-04-03 04:40:00|12372.3|12370|12374.2|12372.5|12374.6|12373.1|12372.2|12370|531
1585889100000|2020-04-03 04:45:00|12374.3|12372.6|12377.1|12375.1|12378.9|12377.4|12374.1|12372.4|567
1585889400000|2020-04-03 04:50:00|12377|12375|12379.8|12378.9|12381|12379|12374.3|12372.8|810
1585889700000|2020-04-03 04:55:00|12379.6|12378.7|12384.3|12382.2|12384.5|12382.4|12378.5|12377.3|611
1585890000000|2020-04-03 05:00:00|12384.1|12382.4|12385.6|12383.1|12387.4|12385.7|12380.8|12379.1|690
1585890300000|2020-04-03 05:05:00|12385.8|12383.7|12382.5|12380.4|12385.9|12384.3|12379.9|12378.1|527
1585890600000|2020-04-03 05:10:00|12382.4|12380.2|12377.4|12375.2|12382.5|12380.4|12374.8|12373.6|646
1585890900000|2020-04-03 05:15:00|12377.3|12375.3|12378.5|12376.3|12379.5|12377.3|12374.1|12373.2|609
1585891200000|2020-04-03 05:20:00|12378.4|12376.2|12379.8|12377.2|12380.4|12377.9|12377.4|12375|402
1585891500000|2020-04-03 05:25:00|12379.7|12377.1|12382.2|12380.1|12382.9|12381|12378.2|12376.5|569
1585891800000|2020-04-03 05:30:00|12381.8|12379.9|12381.8|12380.1|12382.7|12381.2|12380.6|12378.2|746
1585892100000|2020-04-03 05:35:00|12381.7|12379.8|12382.2|12380.5|12383.2|12381.8|12381|12378.9|562
1585892400000|2020-04-03 05:40:00|12382.3|12380.6|12382.5|12381.6|12383.2|12381.8|12382.1|12380.3|357
1585892700000|2020-04-03 05:45:00|12382.6|12381.7|12389.4|12388.5|12390.7|12389.4|12382.6|12381|572
1585893000000|2020-04-03 05:50:00|12389.8|12388.9|12387.8|12385.7|12390.3|12389.4|12384.9|12383.5|489
1585893300000|2020-04-03 05:55:00|12387.9|12385.9|12389.3|12386.6|12390.5|12388.9|12386.3|12384.4|729
1585893600000|2020-04-03 06:00:00|12389.4|12386.9|12383.1|12381.1|12389.7|12387.3|12378.9|12376.8|1031
1585893900000|2020-04-03 06:05:00|12383.2|12381.2|12380.5|12378.1|12384.5|12383.3|12380.1|12377.9|768
1585894200000|2020-04-03 06:10:00|12380.6|12378.3|12379.3|12377.3|12384.4|12383.1|12379|12377.1|882
1585894500000|2020-04-03 06:15:00|12379.4|12377.2|12376.2|12374.1|12379.8|12378.3|12375.2|12373.5|847
1585894800000|2020-04-03 06:20:00|12376.3|12374.2|12373|12370|12379.4|12377.8|12368.3|12366.1|1197
1585895100000|2020-04-03 06:25:00|12372.7|12370.1|12369.3|12367.2|12373.9|12371.7|12363.9|12361.8|1161
1585895400000|2020-04-03 06:30:00|12369.6|12367.1|12373.6|12371.9|12375.7|12374|12367.9|12365.8|965
1585895700000|2020-04-03 06:35:00|12373.7|12372|12367.9|12365.7|12377.3|12375.6|12367.2|12365.4|738
1585896000000|2020-04-03 06:40:00|12367.8|12365.9|12373.9|12372|12374.1|12372.3|12364.8|12363.6|930
1585896300000|2020-04-03 06:45:00|12374|12372.1|12386.1|12385.2|12386.1|12385.2|12372.7|12370.9|786
1585896600000|2020-04-03 06:50:00|12386|12385.1|12386.6|12384.8|12396.5|12394.6|12384.1|12382.5|1162
1585896900000|2020-04-03 06:55:00|12386.5|12384.7|12374.3|12372.6|12386.5|12384.9|12373.1|12371.1|1111
1585897200000|2020-04-03 07:00:00|12374.4|12372.4|12377.4|12375.3|12380.1|12378.7|12370.5|12369.3|1471
1585897500000|2020-04-03 07:05:00|12377.5|12375.2|12352.2|12350.5|12378.8|12376.8|12351.8|12350.1|1337
1585897800000|2020-04-03 07:10:00|12352|12350|12352.9|12350.9|12361.3|12359.2|12350|12347.9|1443
1585898100000|2020-04-03 07:15:00|12353|12351.2|12346.8|12345.9|12353|12351.6|12342.5|12341.5|1218
1585898400000|2020-04-03 07:20:00|12346.7|12345.8|12334.4|12333.5|12347.3|12346.2|12330.4|12329|1390
1585898700000|2020-04-03 07:25:00|12334.9|12333.2|12331.8|12330.9|12337.1|12336|12326|12325.1|1366
1585899000000|2020-04-03 07:30:00|12331.6|12330.7|12333.8|12332.1|12337|12335.5|12331.6|12330.7|1268
1585899300000|2020-04-03 07:35:00|12333.5|12331.8|12336.3|12335.4|12338.3|12337.2|12332|12330.3|1153
1585899600000|2020-04-03 07:40:00|12336.8|12335.9|12339.3|12338.4|12349.9|12348.8|12336.8|12335.6|1235
1585899900000|2020-04-03 07:45:00|12339.2|12337.5|12341.5|12339.8|12343.8|12341.8|12334.4|12333.1|1161
1585900200000|2020-04-03 07:50:00|12341.2|12339.5|12347.1|12345|12354.9|12352.7|12340.6|12339.5|1218
1585900500000|2020-04-03 07:55:00|12347|12344.8|12342.2|12340.5|12347|12344.8|12337.4|12336.1|1139
1585900800000|2020-04-03 08:00:00|12342.4|12340.7|12339.9|12338.2|12345.1|12343.3|12332|12330.7|1443
1585901100000|2020-04-03 08:05:00|12339.6|12337.9|12341.7|12339.9|12344.1|12342.6|12334.5|12332.9|1235
1585901400000|2020-04-03 08:10:00|12341|12340|12334.1|12333.2|12345.6|12344.7|12334.1|12333.2|1074
1585901700000|2020-04-03 08:15:00|12333.8|12332.9|12339.6|12337.6|12339.9|12338.5|12330.8|12329.4|958
1585902000000|2020-04-03 08:20:00|12339.4|12337.7|12334|12333.1|12344.2|12343.3|12333.8|12332.9|849
1585902300000|2020-04-03 08:25:00|12334.1|12333.2|12332.3|12327.7|12336.7|12335.2|12323.9|12321.9|1131
1585902600000|2020-04-03 08:30:00|12332.2|12328.1|12329.6|12328.7|12333.5|12331.7|12327|12325.4|936
1585902900000|2020-04-03 08:35:00|12329.7|12328.8|12328.8|12327.9|12335|12333.7|12328.2|12327.3|915
1585903200000|2020-04-03 08:40:00|12328.7|12327.8|12312.1|12311.2|12330.8|12329.6|12304.6|12303.2|1372
1585903500000|2020-04-03 08:45:00|12312.7|12311|12294|12293.1|12317.8|12316.4|12293.5|12292.6|1337
1585903800000|2020-04-03 08:50:00|12294.1|12293.2|12292.7|12291.8|12306.8|12305.6|12291.4|12289.3|1156
1585904100000|2020-04-03 08:55:00|12292.5|12291.6|12301.7|12300.8|12303.9|12301.8|12283.5|12282.2|1342
1585904400000|2020-04-03 09:00:00|12302.5|12300.7|12285.1|12283.2|12306.2|12305.1|12284.5|12283.2|1396
1585904700000|2020-04-03 09:05:00|12284.1|12283.1|12266.9|12266|12287.9|12286.6|12262.2|12260.7|1186
1585905000000|2020-04-03 09:10:00|12266.8|12265.9|12268.7|12266.6|12278.9|12277.2|12266|12263.9|1508
1585905300000|2020-04-03 09:15:00|12268.5|12266.4|12280.6|12279.7|12283.5|12281.7|12266.6|12264.9|1524
1585905600000|2020-04-03 09:20:00|12280.7|12279.8|12277.9|12275.9|12283.5|12281.8|12268.6|12266.4|1353
1585905900000|2020-04-03 09:25:00|12277.8|12276.1|12283.1|12282.2|12285.4|12284.5|12275.6|12273.4|1398
1585906200000|2020-04-03 09:30:00|12282.9|12282|12278.2|12276.3|12287.6|12285.6|12277.1|12275.6|1127
1585906500000|2020-04-03 09:35:00|12278.3|12276.2|12281.1|12279|12285.8|12284.9|12275|12273.3|1152
1585906800000|2020-04-03 09:40:00|12281.2|12278.8|12272.4|12271.5|12287.2|12285.6|12272.3|12270.8|1230
1585907100000|2020-04-03 09:45:00|12272.5|12271.6|12276.2|12274.3|12277.3|12276.1|12263.6|12261.9|1119
1585907400000|2020-04-03 09:50:00|12276.1|12274.4|12277.8|12275.9|12285.7|12284.5|12274.8|12273.1|1308
1585907700000|2020-04-03 09:55:00|12278|12276|12294.2|12292.4|12295.4|12294.4|12277|12275|1343
1585908000000|2020-04-03 10:00:00|12294.1|12292.5|12300.2|12299.3|12301.2|12300.3|12290.5|12288.7|1571
1585908300000|2020-04-03 10:05:00|12300.3|12299.4|12301.4|12300.5|12302.1|12300.6|12293|12291.5|1173
1585908600000|2020-04-03 10:10:00|12301.5|12300.6|12287.2|12285.5|12303.5|12302|12282|12280.3|1285
1585908900000|2020-04-03 10:15:00|12287|12285.3|12275.7|12273.7|12287.9|12286.1|12272.8|12271.5|1190
1585909200000|2020-04-03 10:20:00|12275.5|12273.8|12277.6|12275.8|12282.5|12281.1|12273.7|12272.7|1026
1585909500000|2020-04-03 10:25:00|12277.4|12275.7|12273.2|12272.3|12277.8|12275.9|12266.8|12265.2|1182
1585909800000|2020-04-03 10:30:00|12273.1|12272.2|12271.1|12269.3|12277.7|12276.8|12269|12267.6|953
1585910100000|2020-04-03 10:35:00|12271.2|12269.4|12275.5|12274.6|12276.1|12274.9|12267.8|12266.3|889
1585910400000|2020-04-03 10:40:00|12275.2|12274.3|12283.1|12281.4|12286|12284.2|12275.2|12273.9|857
1585910700000|2020-04-03 10:45:00|12283|12281.3|12279.9|12278.2|12284|12282.5|12274.9|12273.6|904
1585911000000|2020-04-03 10:50:00|12279.8|12278.1|12279.3|12278.4|12282.2|12280.6|12276.9|12275.3|898
1585911300000|2020-04-03 10:55:00|12280|12277.8|12268.7|12267|12282.5|12281.3|12268.7|12267|1179
1585911600000|2020-04-03 11:00:00|12268.6|12266.9|12269.1|12267.4|12271.8|12270.8|12262.8|12261.4|1231
1585911900000|2020-04-03 11:05:00|12268.7|12267.8|12270.8|12268.9|12277.8|12276.4|12268.6|12267.3|1059
1585912200000|2020-04-03 11:10:00|12270.5|12268.8|12269.4|12267.7|12271.4|12270.2|12265.1|12263.7|1143
1585912500000|2020-04-03 11:15:00|12269.6|12267.6|12274.2|12272.5|12279.8|12278.2|12268.9|12267.5|990
1585912800000|2020-04-03 11:20:00|12274|12272.3|12277.3|12275.6|12278.1|12276.4|12269.8|12268.9|908
1585913100000|2020-04-03 11:25:00|12277.6|12275.9|12286.3|12285.4|12287.7|12286.8|12272|12270.9|1139
1585913400000|2020-04-03 11:30:00|12286|12284.6|12293.1|12291.3|12293.1|12291.5|12284.4|12283.1|1214
1585913700000|2020-04-03 11:35:00|12293|12291.1|12293.9|12293|12294.8|12293.6|12289.1|12287.7|943
1585914000000|2020-04-03 11:40:00|12294|12293.1|12292.9|12292|12297.4|12295.8|12290.6|12289.5|996
1585914300000|2020-04-03 11:45:00|12292.8|12291.9|12292.5|12291.6|12300.4|12299.5|12289.5|12288.4|1061
1585914600000|2020-04-03 11:50:00|12292.3|12291.4|12289.3|12288.4|12295|12293.7|12288.5|12287.5|1058
1585914900000|2020-04-03 11:55:00|12289.4|12288.5|12290.3|12289.4|12292.6|12291.6|12287|12286.1|1138
1585915200000|2020-04-03 12:00:00|12290.2|12289.3|12284.6|12282.9|12294.8|12293.9|12283.2|12281.5|1201
1585915500000|2020-04-03 12:05:00|12284.2|12283.3|12283.4|12281.7|12290.5|12289.5|12280.8|12279.7|1069
1585915800000|2020-04-03 12:10:00|12283.5|12281.6|12276.4|12274.7|12283.8|12282.4|12276.4|12274.7|1220
1585916100000|2020-04-03 12:15:00|12277.1|12275.5|12274.8|12272.9|12277.2|12275.9|12271.3|12270.1|1319
1585916400000|2020-04-03 12:20:00|12274.7|12273|12284.9|12284|12288.7|12287|12274.5|12273|1232
1585916700000|2020-04-03 12:25:00|12284.8|12283.9|12296.8|12288.3|12300.2|12293.9|12271.8|12270.1|1533
1585917000000|2020-04-03 12:30:00|12296.7|12288.2|12270.9|12269.2|12298.6|12294.7|12253.7|12251.2|2253
1585917300000|2020-04-03 12:35:00|12270.7|12269|12285.5|12283.7|12295.1|12292.8|12270.7|12269|2043
1585917600000|2020-04-03 12:40:00|12285.3|12283.5|12258.2|12256.4|12290.3|12288.6|12254.7|12252.7|1724
1585917900000|2020-04-03 12:45:00|12258.4|12256.7|12263.8|12262.9|12269|12267.6|12249.2|12247.6|1726
1585918200000|2020-04-03 12:50:00|12263.7|12262.8|12263.9|12263|12266.3|12265.1|12255.6|12253.8|1280
1585918500000|2020-04-03 12:55:00|12264.7|12263.8|12252.6|12250.7|12265.6|12264.4|12249.8|12248.7|1460
1585918800000|2020-04-03 13:00:00|12252.4|12250.5|12253|12251.3|12259.8|12258.5|12249.4|12248.5|1226
1585919100000|2020-04-03 13:05:00|12252.9|12251.2|12248.7|12247|12259.2|12257.9|12243.5|12242.6|1287
1585919400000|2020-04-03 13:10:00|12248.6|12247.7|12260.4|12259.5|12260.9|12259.9|12248.6|12247.7|1284
1585919700000|2020-04-03 13:15:00|12260|12259.1|12261.9|12260.2|12262.1|12261.2|12255.6|12254.3|1284
1585920000000|2020-04-03 13:20:00|12261.3|12260.4|12261.3|12260.4|12266.4|12264.8|12252.5|12250.9|1443
1585920300000|2020-04-03 13:25:00|12261.2|12259.5|12273.4|12271.4|12274.1|12272.9|12258|12256.1|1153
1585920600000|2020-04-03 13:30:00|12273.2|12271.5|12294.1|12293.2|12301.7|12299.7|12268.4|12266.8|1566
1585920900000|2020-04-03 13:35:00|12294.4|12292.7|12285.6|12284.7|12296.3|12294.1|12276.7|12274.7|1510
1585921200000|2020-04-03 13:40:00|12285.5|12284.6|12277.1|12274|12285.6|12284.7|12274.5|12272.9|1226
1585921500000|2020-04-03 13:45:00|12276.8|12274.2|12267.3|12266.4|12277.2|12274.6|12265.3|12263.6|1207
1585921800000|2020-04-03 13:50:00|12267.2|12266.3|12277.2|12275.5|12277.3|12275.5|12264|12262.6|965
1585922100000|2020-04-03 13:55:00|12277.1|12275.4|12264.5|12259|12279.1|12277.3|12261.6|12257|1406
1585922400000|2020-04-03 14:00:00|12264.3|12260|12263.8|12261.9|12264.9|12262.9|12254.3|12253.2|1315
1585922700000|2020-04-03 14:05:00|12263.7|12262|12253.2|12252.3|12267.4|12265.7|12253.2|12251.8|1175
1585923000000|2020-04-03 14:10:00|12253.3|12252.4|12259.3|12257.6|12260.1|12258.2|12247.4|12245.9|1260
1585923300000|2020-04-03 14:15:00|12259.4|12257.7|12250.8|12249.9|12260|12257.9|12249.6|12248.2|1176
1585923600000|2020-04-03 14:20:00|12250.9|12250|12254.5|12253.6|12257.8|12255.6|12246|12244.5|1264
1585923900000|2020-04-03 14:25:00|12254.4|12253.5|12255.7|12253.5|12259|12257.5|12250.3|12248.6|1116
1585924200000|2020-04-03 14:30:00|12255.5|12253.4|12245.7|12244.8|12260.9|12259.7|12244|12242.9|1009
1585924500000|2020-04-03 14:35:00|12245.8|12244.9|12245.3|12244.4|12248.3|12247|12240.7|12239.8|875
1585924800000|2020-04-03 14:40:00|12245.5|12244.6|12222|12219.8|12250.9|12249.5|12221.6|12219.4|936
1585925100000|2020-04-03 14:45:00|12221.8|12219.5|12232.4|12231.5|12236.1|12235.1|12221.6|12219.5|1798
1585925400000|2020-04-03 14:50:00|12232.3|12230.6|12242|12241.1|12246.6|12245.2|12227.7|12226.5|1256
1585925700000|2020-04-03 14:55:00|12241.9|12241|12258.3|12256.6|12264.6|12263.6|12241.9|12240.6|1616
1585926000000|2020-04-03 15:00:00|12257.9|12257|12251.3|12250.4|12260.1|12259.2|12249.6|12247.9|1243
1585926300000|2020-04-03 15:05:00|12251.5|12250.6|12254.8|12253.9|12254.8|12253.9|12244|12243.1|869
1585926600000|2020-04-03 15:10:00|12254.7|12253.8|12255.2|12253.5|12261.5|12260.3|12253.4|12252.3|1019
1585926900000|2020-04-03 15:15:00|12255.1|12253.4|12244.2|12242.3|12258.7|12257.5|12241|12239.9|745
1585927200000|2020-04-03 15:20:00|12244.4|12242.4|12228.8|12227.9|12246.7|12245.8|12226.5|12225.2|928
1585927500000|2020-04-03 15:25:00|12228.9|12228|12245|12244.1|12249.1|12248.2|12228.2|12226.8|1083
1585927800000|2020-04-03 15:30:00|12244.9|12244|12231.6|12230.7|12245.9|12244.5|12229|12228.1|1138
1585928100000|2020-04-03 15:35:00|12232|12231.1|12221.9|12221|12232|12231.1|12221.4|12220.5|1111
1585928400000|2020-04-03 15:40:00|12222|12221.1|12215.9|12215|12230.9|12230|12215.4|12214.1|1028
1585928700000|2020-04-03 15:45:00|12216|12215.1|12207.7|12206.8|12221.1|12219.9|12206|12204.3|1281
1585929000000|2020-04-03 15:50:00|12207.9|12207|12217.5|12216.6|12219.3|12218|12206.9|12206|1076
1585929300000|2020-04-03 15:55:00|12217.4|12216.5|12226.4|12223.8|12234.4|12233.5|12217.4|12216|1302
1585929600000|2020-04-03 16:00:00|12226.5|12223.5|12229.1|12228.2|12230.7|12229.8|12220.6|12219.2|1200
1585929900000|2020-04-03 16:05:00|12229|12228.1|12235.5|12234.6|12237.6|12236.7|12227.5|12226.6|1134
1585930200000|2020-04-03 16:10:00|12235.6|12234.7|12229.3|12228.4|12235.7|12234.8|12226.3|12225.4|913
1585930500000|2020-04-03 16:15:00|12229.5|12228.6|12238.1|12236.4|12238.1|12236.9|12226.4|12225.5|968
1585930800000|2020-04-03 16:20:00|12238.4|12236.7|12238.6|12237.7|12240.4|12239.5|12230.3|12229.3|973
1585931100000|2020-04-03 16:25:00|12238.5|12237.6|12242|12241.1|12243.3|12242.4|12234.8|12233.5|925
1585931400000|2020-04-03 16:30:00|12242.1|12241.2|12248.5|12246.5|12255.2|12253.9|12240.8|12239.9|1059
1585931700000|2020-04-03 16:35:00|12248.4|12246.4|12249.3|12248.4|12250.2|12248.8|12240.1|12239|927
1585932000000|2020-04-03 16:40:00|12249.4|12248.5|12246.9|12246|12256.6|12255.7|12246.4|12245.1|788
1585932300000|2020-04-03 16:45:00|12246.6|12245.7|12234.6|12233.7|12248.7|12247.8|12230.2|12229.3|1109
1585932600000|2020-04-03 16:50:00|12234.7|12233.8|12232.4|12230.5|12241.8|12239.9|12232.2|12230.2|1087
1585932900000|2020-04-03 16:55:00|12232.3|12230.4|12227.1|12226.2|12233.5|12232.2|12220.6|12219.7|1274
1585933200000|2020-04-03 17:00:00|12227.3|12226.4|12235.6|12234.7|12240.2|12238.6|12224.3|12223.1|1087
1585933500000|2020-04-03 17:05:00|12235.8|12234.9|12241.5|12240.6|12246.2|12245.1|12235.6|12234.4|935
1585933800000|2020-04-03 17:10:00|12241.3|12240.4|12239.9|12238.2|12241.9|12241|12236.2|12235.3|765
1585934100000|2020-04-03 17:15:00|12239.5|12238.6|12231.9|12230.2|12242|12240.9|12230.6|12229.5|824
1585934400000|2020-04-03 17:20:00|12230.8|12229.9|12235.7|12234.8|12236.2|12235|12226.1|12225.2|732
1585934700000|2020-04-03 17:25:00|12235.6|12234.7|12240.6|12238.9|12241.5|12240.2|12234|12232.2|792
1585935000000|2020-04-03 17:30:00|12240.7|12238.8|12239.5|12238.6|12244.2|12242.8|12237.4|12236.3|833
1585935300000|2020-04-03 17:35:00|12240.2|12238.2|12238.6|12237.7|12240.9|12239|12232.7|12231.8|734
1585935600000|2020-04-03 17:40:00|12238.5|12237.6|12238.4|12236.7|12241.8|12240.2|12236.8|12235.3|729
1585935900000|2020-04-03 17:45:00|12238.5|12236.8|12245.3|12244.4|12247.4|12245.7|12237.7|12236.5|822
1585936200000|2020-04-03 17:50:00|12245.4|12244.5|12251.7|12250|12251.9|12250.9|12244.8|12243.9|646
1585936500000|2020-04-03 17:55:00|12250.9|12249.9|12258.1|12257.2|12262.1|12260.6|12250.8|12249.8|717
1585936800000|2020-04-03 18:00:00|12258.9|12258|12253.2|12252.3|12258.9|12258|12252|12250.7|610
1585937100000|2020-04-03 18:05:00|12253.4|12252.5|12256.8|12255.9|12264.2|12263.2|12253.4|12252.3|695
1585937400000|2020-04-03 18:10:00|12256.7|12255.8|12261.6|12260.7|12263.3|12262.3|12256.7|12255.8|629
1585937700000|2020-04-03 18:15:00|12261.7|12260.8|12265.6|12263.6|12266.1|12264.8|12257.3|12255.9|732
1585938000000|2020-04-03 18:20:00|12265.5|12263.8|12265.2|12264.3|12266.7|12265.8|12261.5|12259.8|749
1585938300000|2020-04-03 18:25:00|12265.1|12264.2|12287.6|12285.9|12289|12288.1|12265.1|12264.2|965
1585938600000|2020-04-03 18:30:00|12287.7|12286|12272.2|12271.3|12287.8|12286.3|12271.2|12270.3|919
1585938900000|2020-04-03 18:35:00|12272.3|12271.4|12274.8|12273.9|12277.3|12276|12270.2|12269|986
1585939200000|2020-04-03 18:40:00|12274.7|12273.8|12275.4|12273.5|12282.8|12281.1|12272.4|12271|951
1585939500000|2020-04-03 18:45:00|12275.3|12273.6|12276.9|12276|12279.5|12277.7|12272.3|12270.9|889
1585939800000|2020-04-03 18:50:00|12276.8|12275.9|12282.3|12280.6|12284.8|12283.9|12274.7|12273.4|998
1585940100000|2020-04-03 18:55:00|12281.9|12281|12271.9|12271|12282.8|12281.7|12271.3|12270.4|800
1585940400000|2020-04-03 19:00:00|12272.3|12270.6|12274.5|12272.8|12278.5|12277.5|12271.7|12270.6|816
1585940700000|2020-04-03 19:05:00|12274.1|12273.2|12274.1|12273.2|12275.6|12274.2|12269.2|12267.2|756
1585941000000|2020-04-03 19:10:00|12274.5|12272.6|12275.4|12274.5|12279.1|12277.9|12271.5|12270.6|934
1585941300000|2020-04-03 19:15:00|12275.5|12274.6|12275.6|12273.7|12282.4|12280.4|12273.7|12271.8|1054
1585941600000|2020-04-03 19:20:00|12275.5|12273.6|12276.1|12275.2|12279.1|12278.2|12272.5|12271|905
1585941900000|2020-04-03 19:25:00|12276|12275.1|12284.2|12282.5|12287|12285.6|12276|12274.4|898
1585942200000|2020-04-03 19:30:00|12284.6|12282.7|12278.3|12277.4|12285.6|12283.7|12276.9|12275.9|882
1585942500000|2020-04-03 19:35:00|12278.8|12276.9|12272.9|12272|12280.1|12279.2|12271.5|12270.5|943
1585942800000|2020-04-03 19:40:00|12272.8|12271.9|12272.4|12271.5|12274.3|12273|12269.8|12268.9|852
1585943100000|2020-04-03 19:45:00|12273|12271.3|12273.7|12272.8|12275.8|12274.5|12272.3|12270.9|963
1585943400000|2020-04-03 19:50:00|12273.9|12273|12272.8|12270.7|12274.7|12273.8|12269.6|12268.3|1106
1585943700000|2020-04-03 19:55:00|12272.7|12271.2|12263.4|12262.5|12273.8|12272.3|12260.4|12259.5|1097
1585944000000|2020-04-03 20:00:00|12263.7|12261.8|12266.8|12264.7|12268|12266.6|12260.8|12258.8|1046
1585944300000|2020-04-03 20:05:00|12267.1|12264.8|12267.4|12266.5|12269.5|12267.9|12263.4|12262.2|1015
1585944600000|2020-04-03 20:10:00|12267.2|12266.3|12263.3|12262.4|12269.4|12268.5|12262.4|12261.5|756
1585944900000|2020-04-03 20:15:00|12263.5|12262.6|12263.7|12262.8|12265.9|12264.4|12261.1|12260.2|484
1585945200000|2020-04-03 20:20:00|12263.6|12262.7|12258.6|12257.7|12264.4|12263|12256.8|12255.9|516
1585945500000|2020-04-03 20:25:00|12258.5|12257.6|12260.4|12258.1|12263.1|12261.5|12257.5|12255.5|674
1585945800000|2020-04-03 20:30:00|12260.9|12258|12263.7|12262.8|12265.8|12264.5|12259.6|12258|458
1585946100000|2020-04-03 20:35:00|12263.6|12262.7|12274.2|12273.3|12278.4|12276.5|12263|12262.1|554
1585946400000|2020-04-03 20:40:00|12274.4|12273.5|12279.5|12276.9|12279.9|12277.2|12269|12268.1|782
1585946700000|2020-04-03 20:45:00|12279|12278.1|12267|12266.1|12281.3|12278.8|12266.9|12264.9|694
1585947000000|2020-04-03 20:50:00|12266.9|12266|12272.9|12268.7|12275.7|12271.6|12260.9|12257.7|657
1585947300000|2020-04-03 20:55:00|12271.1|12267.2|12273.6|12264.6|12280.8|12276.5|12268.9|12262.2|456
1586116800000|2020-04-05 20:00:00|12274|12255|12270.4|12251.4|12274|12255|12270.4|12251.4|13
1586117100000|2020-04-05 20:05:00|12273.9|12254.9|12274|12255|12274|12255|12270.9|12251.9|9
1586117400000|2020-04-05 20:10:00|12260|12241|12260.5|12241.5|12275.8|12256.8|12260|12241|24
1586117700000|2020-04-05 20:15:00|12259.5|12240.5|12256.9|12237.9|12262.2|12243.2|12241.4|12222.4|57
1586118000000|2020-04-05 20:20:00|12257|12238|12257.5|12238.5|12259.5|12240.5|12247.5|12228.5|58
1586118300000|2020-04-05 20:25:00|12258|12239|12261|12242|12261|12242|12256|12237|28
1586118600000|2020-04-05 20:30:00|12256|12237|12247.5|12228.5|12259.8|12240.8|12244.7|12226|66
1586118900000|2020-04-05 20:35:00|12247.2|12229.5|12226.5|12207.5|12250.9|12231.9|12222.8|12204.9|76
1586119200000|2020-04-05 20:40:00|12226.8|12207.8|12227.2|12208.2|12229.8|12211.6|12226.8|12207.8|24
1586119500000|2020-04-05 20:45:00|12227|12208|12229.1|12210.1|12235.1|12216.1|12225.6|12206.6|24
1586119800000|2020-04-05 20:50:00|12228.1|12209.1|12242|12223|12242|12223|12228.1|12209.1|35
1586120100000|2020-04-05 20:55:00|12242.1|12223.1|12242.5|12223.5|12243|12224|12242|12223|11
1586120400000|2020-04-05 21:00:00|12242.4|12223.4|12245.2|12226.2|12247.7|12228.7|12240|12221|67
1586120700000|2020-04-05 21:05:00|12246|12227.3|12246.8|12227.8|12253|12234|12240|12221|169
1586121000000|2020-04-05 21:10:00|12247.1|12228.1|12241.6|12227.6|12251|12234.5|12239.3|12225.1|300
1586121300000|2020-04-05 21:15:00|12244.4|12230.4|12248.6|12234.6|12252.9|12238.9|12239.2|12225.2|398
1586121600000|2020-04-05 21:20:00|12249.3|12235.3|12242.7|12228.7|12252.5|12238.5|12240.3|12226.3|302
1586121900000|2020-04-05 21:25:00|12242|12228|12236.4|12222.7|12249.3|12235.7|12231.5|12217.5|422
1586122200000|2020-04-05 21:30:00|12236.6|12222.8|12242|12230.8|12244.1|12232.2|12234.8|12222.1|293
1586122500000|2020-04-05 21:35:00|12242.2|12231|12238.7|12227|12244.5|12235|12235.2|12222.3|305
1586122800000|2020-04-05 21:40:00|12238.8|12226.9|12234.1|12221.4|12238.8|12229.1|12231.2|12220.1|169
1586123100000|2020-04-05 21:45:00|12233.4|12221.5|12234.6|12229.9|12239.2|12230.1|12231.9|12221.2|234
1586123400000|2020-04-05 21:50:00|12234.5|12229.7|12232.2|12223.4|12236.7|12230.2|12231.1|12222.5|180
1586123700000|2020-04-05 21:55:00|12232.5|12223.3|12231.3|12223.7|12234.2|12227|12229.3|12221.9|240
1586124000000|2020-04-05 22:00:00|12231.1|12223.9|12259.8|12253.2|12263.5|12256.9|12229.8|12220.8|912
1586124300000|2020-04-05 22:05:00|12259.9|12252.6|12262.2|12256.1|12262.4|12256.9|12249.5|12242.6|721
1586124600000|2020-04-05 22:10:00|12262.3|12256|12247.6|12242.1|12267.9|12262.3|12246.4|12239.7|619
1586124900000|2020-04-05 22:15:00|12248|12242.7|12258.9|12251.7|12260.5|12253.5|12247.4|12241.8|633
1586125200000|2020-04-05 22:20:00|12258.8|12251.6|12251.3|12247.1|12260.3|12253.1|12250|12244.1|565
1586125500000|2020-04-05 22:25:00|12252.4|12245.8|12250.2|12245|12253.3|12247.8|12246|12240.5|631
1586125800000|2020-04-05 22:30:00|12250|12244.9|12248.5|12242.9|12252.5|12248.6|12247.2|12241.9|783
1586126100000|2020-04-05 22:35:00|12248.8|12242.8|12250.7|12247.2|12252.7|12249.7|12246.2|12240.5|881
1586126400000|2020-04-05 22:40:00|12250.9|12246.9|12250.5|12246.4|12251.8|12247.8|12246|12241.6|748
1586126700000|2020-04-05 22:45:00|12250.6|12246.3|12250.9|12246|12251.3|12246.8|12246.4|12240.6|632
1586127000000|2020-04-05 22:50:00|12250.8|12245.8|12243.7|12238.8|12252.7|12246.8|12241.4|12237.1|751
1586127300000|2020-04-05 22:55:00|12243.6|12238.7|12242|12237.7|12245.6|12241|12241.3|12236.5|499
1586127600000|2020-04-05 23:00:00|12241.7|12237.9|12238.4|12234.3|12247|12242.7|12234.7|12230.4|1129
1586127900000|2020-04-05 23:05:00|12238.3|12234.7|12234.4|12230.3|12238.4|12234.8|12232|12227.8|1075
1586128200000|2020-04-05 23:10:00|12234.5|12230.5|12231.4|12227.6|12237.4|12232.9|12225.2|12221|1025
1586128500000|2020-04-05 23:15:00|12231.3|12227.5|12230.5|12226.9|12234.4|12230.8|12228.9|12225.4|975
1586128800000|2020-04-05 23:20:00|12230.2|12226.7|12228.3|12224.7|12232.8|12230.5|12227.6|12224.7|1029
1586129100000|2020-04-05 23:25:00|12228.2|12224.8|12216.6|12213.5|12228.9|12225.1|12212.9|12209.9|1251
1586129400000|2020-04-05 23:30:00|12216.4|12213.4|12220.4|12217.7|12225|12222.2|12216.4|12213.1|948
1586129700000|2020-04-05 23:35:00|12220.5|12217.6|12230|12225.9|12230.8|12227.2|12220.3|12217.3|888
1586130000000|2020-04-05 23:40:00|12230.1|12225.8|12225.3|12220.7|12230.1|12226.3|12222|12218.6|757
1586130300000|2020-04-05 23:45:00|12225|12220.9|12223.8|12220.7|12225.9|12223.1|12222.4|12219.6|690
1586130600000|2020-04-05 23:50:00|12223.9|12220.6|12221.3|12218.5|12225.7|12223|12219.1|12215.9|857
1586130900000|2020-04-05 23:55:00|12221.5|12218.4|12219.5|12215.8|12225.8|12222.5|12217.5|12214.2|1041
1586131200000|2020-04-06 00:00:00|12219.8|12215.9|12218.3|12214.2|12234.5|12231.7|12213.2|12209.4|1516
1586131500000|2020-04-06 00:05:00|12218.1|12214.3|12224.9|12222.4|12225.1|12222.7|12210.5|12209.1|1175
1586131800000|2020-04-06 00:10:00|12225|12222.3|12222.1|12218.8|12229.3|12225.8|12221.1|12217.9|825
1586132100000|2020-04-06 00:15:00|12222.3|12218.9|12223.1|12220.3|12224.1|12221.6|12215.9|12212.9|922
1586132400000|2020-04-06 00:20:00|12222.8|12220.2|12225.1|12222.2|12227|12223.4|12218.3|12216.1|1078
1586132700000|2020-04-06 00:25:00|12225.2|12222.3|12231.4|12228.4|12232|12228.5|12221.9|12219|1118
1586133000000|2020-04-06 00:30:00|12231.8|12228.1|12236.6|12234|12239.4|12236.5|12229|12225.8|1299
1586133300000|2020-04-06 00:35:00|12236.8|12233.7|12250.8|12247.4|12251.9|12248.4|12235.8|12233.1|1541
1586133600000|2020-04-06 00:40:00|12250.7|12247.3|12253.9|12250.7|12254.2|12250.8|12239|12235.6|1242
1586133900000|2020-04-06 00:45:00|12253.8|12250.8|12247.3|12244|12254.8|12251.8|12246.2|12243.3|1048
1586134200000|2020-04-06 00:50:00|12246.6|12243.2|12247.6|12245.6|12250.5|12248.1|12244|12240.9|1034
1586134500000|2020-04-06 00:55:00|12248.1|12245.1|12245.5|12243.4|12251.1|12248.6|12242|12238.9|1090
1586134800000|2020-04-06 01:00:00|12245.6|12243.1|12247.9|12247|12250.7|12248.4|12239.7|12236.8|958
1586135100000|2020-04-06 01:05:00|12248|12247.1|12243.7|12240.8|12248.9|12247.1|12241|12238|943
1586135400000|2020-04-06 01:10:00|12243.9|12240.7|12249.5|12247.3|12253.2|12250.6|12241.1|12238.6|996
1586135700000|2020-04-06 01:15:00|12249.6|12247.2|12245.6|12242.2|12251.8|12249.2|12241.2|12239|890
1586136000000|2020-04-06 01:20:00|12245.1|12242.1|12246.4|12243.5|12250.9|12247.8|12242.8|12240.2|696
1586136300000|2020-04-06 01:25:00|12246.5|12243.4|12240|12237.3|12248.1|12245.5|12238.3|12235.4|680
1586136600000|2020-04-06 01:30:00|12240.1|12237.4|12237.4|12234.9|12241|12237.9|12234.1|12231.4|752
1586136900000|2020-04-06 01:35:00|12237.2|12234.8|12239.1|12236.6|12241.4|12239.3|12235.4|12232.2|740
1586137200000|2020-04-06 01:40:00|12239|12236.4|12232.8|12230.3|12239.4|12236.6|12232.1|12229.5|761
1586137500000|2020-04-06 01:45:00|12232.5|12230|12233.1|12230.8|12235.5|12233.3|12230|12227.3|939
1586137800000|2020-04-06 01:50:00|12233|12230.6|12240.3|12238.1|12242.5|12240.3|12232.6|12230.3|950
1586138100000|2020-04-06 01:55:00|12240.2|12237.9|12243.7|12241.7|12244.7|12242.9|12239.9|12237.7|885
1586138400000|2020-04-06 02:00:00|12243.8|12242|12248.5|12246|12248.5|12246.1|12241.8|12239.7|794
1586138700000|2020-04-06 02:05:00|12248.3|12245.6|12243.7|12240.9|12249.7|12247.4|12242.9|12239.7|708
1586139000000|2020-04-06 02:10:00|12243.6|12240.8|12240.7|12238.3|12243.8|12240.9|12239|12236.4|461
1586139300000|2020-04-06 02:15:00|12240.6|12238.2|12235.4|12232.7|12241|12238.7|12234.9|12232.2|550
1586139600000|2020-04-06 02:20:00|12235.7|12232.5|12237.3|12234.6|12237.3|12235.1|12233.6|12231.9|585
1586139900000|2020-04-06 02:25:00|12237.2|12234.7|12235.7|12233.3|12237.6|12234.9|12232.4|12230.7|596
1586140200000|2020-04-06 02:30:00|12235.6|12233.4|12235.3|12232.9|12238.6|12236.2|12232.9|12231|736
1586140500000|2020-04-06 02:35:00|12235.2|12232.8|12238.3|12236|12239.9|12237.9|12231.8|12230.4|672
1586140800000|2020-04-06 02:40:00|12238.2|12235.9|12236.9|12234.8|12240.7|12238.7|12236.3|12234.4|588
1586141100000|2020-04-06 02:45:00|12237|12234.6|12234.8|12232.7|12237.7|12235.7|12231.6|12229.8|713
1586141400000|2020-04-06 02:50:00|12234.9|12232.8|12236.9|12234.7|12238.3|12236.1|12233.1|12230.8|631
1586141700000|2020-04-06 02:55:00|12236.8|12234.6|12237|12234.5|12238.2|12236.1|12234.8|12232.5|503
1586142000000|2020-04-06 03:00:00|12237.1|12234.6|12233.9|12231.6|12238.5|12235.9|12232.5|12230.5|620
1586142300000|2020-04-06 03:05:00|12234.1|12231.8|12238.1|12235.7|12238.6|12236.3|12232.1|12230.7|590
1586142600000|2020-04-06 03:10:00|12238.3|12235.6|12241.2|12239.4|12241.7|12240|12238|12235.6|486
1586142900000|2020-04-06 03:15:00|12241.4|12239.5|12243.1|12240.9|12243.4|12241.2|12240|12238.1|513
1586143200000|2020-04-06 03:20:00|12242.9|12240.8|12241|12238.2|12245.5|12244.1|12238.4|12235.8|851
1586143500000|2020-04-06 03:25:00|12241.1|12238.3|12242.6|12240.5|12243.5|12241.4|12240.2|12237.8|646
1586143800000|2020-04-06 03:30:00|12242.7|12240.4|12240.3|12238.4|12244.4|12242.1|12238.3|12235.9|696
1586144100000|2020-04-06 03:35:00|12240.5|12238.5|12244.1|12243.2|12246.6|12244.1|12240.3|12238|661
1586144400000|2020-04-06 03:40:00|12244|12243.1|12244.2|12241.7|12245.9|12245|12238|12235.8|570
1586144700000|2020-04-06 03:45:00|12243.9|12241.9|12245.2|12243.2|12246.9|12244.9|12240.6|12238.7|766
1586145000000|2020-04-06 03:50:00|12245.1|12243.1|12238.4|12235.8|12245.8|12243.4|12236.3|12234.4|989
1586145300000|2020-04-06 03:55:00|12238.3|12236|12236.8|12234.6|12239.6|12237.3|12234.4|12232.2|720
1586145600000|2020-04-06 04:00:00|12236.5|12234.4|12233.9|12231.7|12236.8|12234.8|12232.8|12230.5|574
1586145900000|2020-04-06 04:05:00|12233.8|12231.6|12234.3|12232.1|12235.9|12233.7|12232.9|12230.8|454
1586146200000|2020-04-06 04:10:00|12234.4|12232.3|12236.1|12233.9|12242|12239.8|12231.7|12230.2|966
1586146500000|2020-04-06 04:15:00|12236.2|12233.8|12234.6|12232.1|12238.3|12236|12233.8|12231.4|523
1586146800000|2020-04-06 04:20:00|12234.7|12232.2|12235.5|12233.5|12238.4|12236.2|12234.6|12232.2|566
1586147100000|2020-04-06 04:25:00|12235.6|12233.3|12234.7|12233.8|12236.6|12234.6|12234.4|12232.5|353
1586147400000|2020-04-06 04:30:00|12234.8|12233.9|12230|12227.7|12236.2|12234.3|12227.9|12225.7|647
1586147700000|2020-04-06 04:35:00|12230.1|12227.8|12223.8|12221.7|12230.1|12227.9|12223.3|12221|621
1586148000000|2020-04-06 04:40:00|12224|12221.6|12224.8|12222.8|12226.9|12225|12221.2|12218.8|603
1586148300000|2020-04-06 04:45:00|12224.9|12222.9|12221.5|12219.3|12227.3|12225.7|12221.3|12219|607
1586148600000|2020-04-06 04:50:00|12221.4|12219.4|12220|12217.8|12222.4|12220|12216.9|12215.4|614
1586148900000|2020-04-06 04:55:00|12220.1|12217.9|12224.8|12222.3|12226.7|12224.9|12219.6|12216.9|663
1586149200000|2020-04-06 05:00:00|12224.7|12222.4|12231.6|12229.4|12232.5|12230.5|12223.1|12221.3|794
1586149500000|2020-04-06 05:05:00|12231.7|12229.3|12227.6|12224.8|12234.2|12231.9|12224.9|12222.3|644
1586149800000|2020-04-06 05:10:00|12227.7|12224.7|12227.3|12225|12231.5|12229|12226.6|12224.1|701
1586150100000|2020-04-06 05:15:00|12227.5|12225.2|12230|12227|12232.8|12230.5|12226.4|12224.4|822
1586150400000|2020-04-06 05:20:00|12229.8|12226.9|12232.5|12230.2|12235.4|12233.2|12229.6|12226.4|657
1586150700000|2020-04-06 05:25:00|12232.9|12229.7|12233.2|12230.8|12234.3|12232.1|12230.5|12228.1|610
1586151000000|2020-04-06 05:30:00|12233.1|12230.9|12232.4|12229.9|12235.2|12232.3|12228.9|12226.1|656
1586151300000|2020-04-06 05:35:00|12232.6|12230|12237.6|12235.2|12238.1|12235.7|12231.2|12228.8|670
1586151600000|2020-04-06 05:40:00|12237.5|12235|12246.6|12243.6|12248.2|12245.7|12237.5|12235|811
1586151900000|2020-04-06 05:45:00|12246.2|12243.7|12238.5|12235.5|12246.8|12244.4|12237.3|12234.3|1021
1586152200000|2020-04-06 05:50:00|12238.8|12235.6|12242.8|12239.8|12242.8|12239.9|12232|12229.4|915
1586152500000|2020-04-06 05:55:00|12242.9|12240|12247.9|12245.2|12249.8|12247|12240.1|12237.5|784
1586152800000|2020-04-06 06:00:00|12248|12245.6|12249.2|12246.8|12252.1|12249.8|12244.6|12241.9|1048
1586153100000|2020-04-06 06:05:00|12249.3|12246.9|12272.6|12270.1|12272.6|12270.1|12248.9|12246.6|1117
1586153400000|2020-04-06 06:10:00|12272.7|12269.2|12254.7|12252.3|12274.5|12271.6|12250.3|12248.2|1318
1586153700000|2020-04-06 06:15:00|12254.6|12252.2|12261.5|12258.7|12263.6|12261|12251.3|12248.9|1088
1586154000000|2020-04-06 06:20:00|12261.6|12258.8|12274.2|12271.5|12274.7|12272.4|12260.4|12258.1|998
1586154300000|2020-04-06 06:25:00|12274.1|12271.7|12265.6|12263.6|12275.6|12273.9|12263.4|12261.4|1005
1586154600000|2020-04-06 06:30:00|12265.5|12263.5|12269.3|12267.6|12272.2|12270.8|12260.7|12258.1|898
1586154900000|2020-04-06 06:35:00|12269.4|12267.7|12270.5|12268.4|12272.1|12270.1|12267.2|12265.9|791
1586155200000|2020-04-06 06:40:00|12270.4|12268.3|12265.2|12263|12276.4|12274.4|12263.9|12262.1|849
1586155500000|2020-04-06 06:45:00|12265.1|12263.1|12266.5|12264.3|12275.4|12273.6|12263|12261.3|980
1586155800000|2020-04-06 06:50:00|12266.7|12264.8|12262.4|12260.5|12269.5|12267.6|12258.2|12256.4|1002
1586156100000|2020-04-06 06:55:00|12262.3|12260.6|12248.1|12247.2|12264.5|12263.4|12246.4|12245.5|1101
1586156400000|2020-04-06 07:00:00|12248|12247.1|12265.4|12263.7|12267.4|12266.2|12245.5|12244.3|1303
1586156700000|2020-04-06 07:05:00|12265.5|12263.8|12268.5|12266.2|12275.3|12273.3|12263.1|12261.8|1259
1586157000000|2020-04-06 07:10:00|12268.4|12266.3|12265|12262.9|12276.1|12274.2|12264.1|12262.2|1154
1586157300000|2020-04-06 07:15:00|12264.8|12263|12281.6|12279.8|12281.9|12280.1|12262.3|12260.9|1035
1586157600000|2020-04-06 07:20:00|12281.5|12279.7|12282.8|12281.1|12288.2|12287.3|12278.7|12276.9|1070
1586157900000|2020-04-06 07:25:00|12282.9|12280.9|12286.5|12284.6|12289.2|12288.3|12278.6|12276.5|1020
1586158200000|2020-04-06 07:30:00|12286.4|12284.7|12281.9|12281|12288.3|12287.1|12280.6|12279.5|890
1586158500000|2020-04-06 07:35:00|12281.8|12280.9|12280.9|12279|12283.8|12282.9|12277.4|12276.2|956
1586158800000|2020-04-06 07:40:00|12280.8|12279.1|12292.1|12290.4|12293.4|12291.9|12280.7|12279|791
1586159100000|2020-04-06 07:45:00|12292.3|12290.3|12306|12305.1|12310.5|12308.8|12292.1|12290.2|1208
1586159400000|2020-04-06 07:50:00|12306.1|12305.2|12316.4|12314.5|12323|12321|12306|12305.1|1584
1586159700000|2020-04-06 07:55:00|12316.5|12314.4|12314.2|12312.3|12317.9|12316.5|12307.3|12305.6|1184
1586160000000|2020-04-06 08:00:00|12314.1|12312.5|12310.9|12309|12317.9|12316.3|12306.3|12305.1|1362
1586160300000|2020-04-06 08:05:00|12311|12308.9|12300.7|12298.7|12311|12308.9|12296.6|12295.4|1344
1586160600000|2020-04-06 08:10:00|12300.5|12298.4|12293.1|12292.2|12300.9|12299|12292.5|12290.9|1144
1586160900000|2020-04-06 08:15:00|12293.2|12292.3|12296.6|12295.7|12299.8|12298.9|12290.5|12288.9|900
1586161200000|2020-04-06 08:20:00|12296.7|12295.8|12290.1|12289.2|12297.4|12295.8|12289.6|12288.1|962
1586161500000|2020-04-06 08:25:00|12289.8|12288.9|12296.5|12293.9|12299.3|12298.4|12289.2|12287.5|1089
1586161800000|2020-04-06 08:30:00|12297.1|12293.6|12290.3|12288.4|12298.8|12296.8|12287.3|12285.5|1300
1586162100000|2020-04-06 08:35:00|12290.5|12288.3|12279.8|12278.9|12290.5|12288.3|12276.3|12274.7|1226
1586162400000|2020-04-06 08:40:00|12279.9|12279|12280.1|12279.2|12282.1|12281.2|12275.4|12274.5|813
1586162700000|2020-04-06 08:45:00|12279.9|12279|12293.2|12292.3|12295.8|12294|12273.3|12272.4|1194
1586163000000|2020-04-06 08:50:00|12293.3|12292.4|12290.5|12288.6|12297.9|12296.1|12287|12285.7|1165
1586163300000|2020-04-06 08:55:00|12290.4|12288.7|12311.8|12309.9|12312.2|12310.4|12288.4|12286.6|1298
1586163600000|2020-04-06 09:00:00|12311.9|12309.8|12312.6|12310.6|12316.7|12315.1|12307.2|12305.8|1360
1586163900000|2020-04-06 09:05:00|12312.5|12310.5|12302.5|12300.3|12313.7|12312.5|12300.3|12298.4|1370
1586164200000|2020-04-06 09:10:00|12302.6|12300.6|12299.3|12297.5|12305.4|12303.5|12297.6|12296.4|1218
1586164500000|2020-04-06 09:15:00|12298.8|12297.6|12305.7|12303.4|12312.6|12310.5|12297.7|12296|1153
1586164800000|2020-04-06 09:20:00|12305.2|12303.6|12299.5|12297.8|12305.7|12304|12292.7|12291.7|1132
1586165100000|2020-04-06 09:25:00|12299.6|12297.6|12304|12303.1|12304.6|12303.2|12296.6|12295.5|802
1586165400000|2020-04-06 09:30:00|12303.9|12303|12308.9|12307.2|12311.1|12309.4|12298.2|12296.8|1050
1586165700000|2020-04-06 09:35:00|12309|12307.1|12310.3|12308.6|12317.1|12315.1|12305.3|12303.3|1161
1586166000000|2020-04-06 09:40:00|12310.4|12308.5|12309.8|12307.9|12315|12313.3|12305.5|12304.2|998
1586166300000|2020-04-06 09:45:00|12309.7|12307.8|12305.7|12304.8|12310.1|12308.8|12299.3|12298.1|996
1586166600000|2020-04-06 09:50:00|12305.6|12304.7|12298.7|12296.8|12309.2|12307.8|12297|12295.3|938
1586166900000|2020-04-06 09:55:00|12298.9|12297|12299.7|12298.8|12303.4|12301.7|12297.3|12295.8|848
1586167200000|2020-04-06 10:00:00|12299.6|12298.7|12305.6|12303.5|12308.5|12306.4|12294.8|12293.8|1058
1586167500000|2020-04-06 10:05:00|12305.7|12303.6|12307.1|12306.2|12310.1|12308.5|12302.6|12300.4|915
1586167800000|2020-04-06 10:10:00|12307|12306.1|12320.2|12318.5|12320.5|12319.6|12304.7|12303.4|1028
1586168100000|2020-04-06 10:15:00|12320.3|12318.6|12307.9|12306.2|12320.3|12319|12304.6|12303.2|1136
1586168400000|2020-04-06 10:20:00|12308.9|12307|12306.3|12304.6|12311.3|12309.7|12303.7|12302|1033
1586168700000|2020-04-06 10:25:00|12306.2|12304.5|12295.2|12293.5|12307.9|12307|12294.6|12293.2|964
1586169000000|2020-04-06 10:30:00|12295.3|12293.6|12293.1|12292.2|12301|12299.5|12292.5|12291|824
1586169300000|2020-04-06 10:35:00|12293|12292.1|12299|12297.3|12299.2|12297.4|12290.6|12289.3|861
1586169600000|2020-04-06 10:40:00|12298.9|12297.2|12303.9|12301.9|12307|12305.3|12298.5|12297.2|877
1586169900000|2020-04-06 10:45:00|12303.8|12302|12299.8|12298.1|12304|12302.3|12296.3|12294.4|689
1586170200000|2020-04-06 10:50:00|12299.6|12297.9|12297.3|12296.4|12300.6|12298.7|12293.4|12291.8|659
1586170500000|2020-04-06 10:55:00|12297.1|12296.2|12312.9|12312|12316.2|12314.9|12296.9|12295.5|1316
1586170800000|2020-04-06 11:00:00|12313|12312.1|12308.5|12306.8|12318.3|12317.4|12308.4|12306.8|1145
1586171100000|2020-04-06 11:05:00|12308.6|12306.9|12313.1|12311.4|12313.6|12311.9|12304.7|12302.7|829
1586171400000|2020-04-06 11:10:00|12313.3|12311.3|12310.1|12308.4|12313.3|12311.4|12306.2|12304.7|774
1586171700000|2020-04-06 11:15:00|12310|12308.3|12325|12322.9|12328|12326.7|12307.4|12306.2|1182
1586172000000|2020-04-06 11:20:00|12325.1|12323.2|12321.9|12321|12326|12325.1|12317.9|12317|1010
1586172300000|2020-04-06 11:25:00|12322|12321.1|12318.6|12316.9|12327.1|12325.9|12316.5|12315.6|925
1586172600000|2020-04-06 11:30:00|12318.5|12316.8|12306.7|12305|12318.9|12317.1|12300|12298.6|1111
1586172900000|2020-04-06 11:35:00|12306.8|12305.1|12306.7|12304.8|12311.1|12309.6|12304|12302.5|902
1586173200000|2020-04-06 11:40:00|12306.9|12304.9|12301.5|12300.6|12308.1|12306.7|12300.7|12299.5|1007
1586173500000|2020-04-06 11:45:00|12301.4|12300.5|12310.5|12309.6|12311.6|12310|12297.9|12296.6|1120
1586173800000|2020-04-06 11:50:00|12310.4|12309.5|12307.2|12306.3|12311.1|12309.8|12305.1|12304.2|727
1586174100000|2020-04-06 11:55:00|12307.3|12306.4|12312.7|12311.8|12315.1|12314.2|12307.3|12306.3|956
1586174400000|2020-04-06 12:00:00|12313.3|12312.4|12306.1|12305.2|12321.8|12320.9|12304.8|12303.4|923
1586174700000|2020-04-06 12:05:00|12306|12305.1|12293.3|12292.4|12308.1|12306.9|12289.6|12288.7|882
1586175000000|2020-04-06 12:10:00|12293.4|12292.5|12290.5|12288.8|12294.7|12293.5|12281.6|12280.5|1158
1586175300000|2020-04-06 12:15:00|12290.3|12288.3|12286.4|12285.5|12292.2|12291.1|12284.7|12283.8|959
1586175600000|2020-04-06 12:20:00|12286.7|12285.8|12287|12286.1|12290.9|12289.9|12285.9|12284.6|818
1586175900000|2020-04-06 12:25:00|12286.9|12286|12287.4|12286.5|12291.1|12290.2|12285.5|12284.6|609
1586176200000|2020-04-06 12:30:00|12287.3|12286.4|12291|12290.1|12292.6|12291.1|12284.6|12283.7|781
1586176500000|2020-04-06 12:35:00|12291.1|12290.2|12278.8|12277.9|12292.2|12291.2|12277.4|12276.5|737
1586176800000|2020-04-06 12:40:00|12277.7|12276.8|12279.8|12278.9|12283.1|12282.2|12276.6|12275.7|797
1586177100000|2020-04-06 12:45:00|12280|12279.1|12283|12282.1|12286|12285.1|12278.2|12277.3|695
1586177400000|2020-04-06 12:50:00|12283.1|12282.2|12285.9|12284.2|12289.1|12287.6|12279.1|12277.9|949
1586177700000|2020-04-06 12:55:00|12286|12284.1|12293.1|12292.2|12298.1|12297.2|12284.8|12283.9|1028
1586178000000|2020-04-06 13:00:00|12292.7|12291.8|12289.6|12288.7|12294|12292.7|12286.2|12285.3|821
1586178300000|2020-04-06 13:05:00|12289.5|12288.6|12288.9|12288|12295.4|12294.5|12287.7|12286.1|711
1586178600000|2020-04-06 13:10:00|12289|12288.1|12283.8|12282.9|12290.9|12290|12281.9|12281|647
1586178900000|2020-04-06 13:15:00|12283.9|12283|12281.8|12280.9|12286|12285.1|12280.5|12279.6|540
1586179200000|2020-04-06 13:20:00|12281.7|12280.8|12284.3|12283.4|12285.8|12284.9|12281.5|12280.6|544
1586179500000|2020-04-06 13:25:00|12284.2|12283.3|12272.1|12271.2|12284.3|12283.4|12272.1|12271.2|643
1586179800000|2020-04-06 13:30:00|12272|12271.1|12276.3|12275.4|12278.6|12277.7|12269.9|12269|930
1586180100000|2020-04-06 13:35:00|12276.2|12275.3|12273.3|12272.4|12277|12276.1|12266.3|12265.4|949
1586180400000|2020-04-06 13:40:00|12273.4|12272.5|12272.3|12271.4|12274.4|12273.5|12270.1|12269.1|703
1586180700000|2020-04-06 13:45:00|12272.2|12271.3|12284.4|12282.4|12289.2|12287.5|12272.2|12271.3|1051
1586181000000|2020-04-06 13:50:00|12284.2|12282.3|12288|12287.1|12288.5|12287.6|12283.7|12282.3|1013
1586181300000|2020-04-06 13:55:00|12288.1|12287.2|12293.4|12292.5|12295.8|12294.4|12281.3|12280|1134
1586181600000|2020-04-06 14:00:00|12293.1|12292.2|12295.9|12294.2|12296.5|12295.6|12288.6|12287.3|915
1586181900000|2020-04-06 14:05:00|12295.2|12294.3|12298|12297.1|12299.2|12298.2|12291.7|12290.4|868
1586182200000|2020-04-06 14:10:00|12298.1|12297.2|12306.3|12305.4|12307.8|12306.6|12296.9|12296|874
1586182500000|2020-04-06 14:15:00|12306.2|12305.3|12309.7|12308.8|12309.7|12308.8|12301.8|12300.9|912
1586182800000|2020-04-06 14:20:00|12309.6|12308.7|12300.8|12299.9|12312.7|12311.8|12299.4|12298.2|1006
1586183100000|2020-04-06 14:25:00|12300.9|12300|12291.2|12290.3|12301.6|12300.7|12286.9|12285.5|902
1586183400000|2020-04-06 14:30:00|12291.1|12290.2|12292.2|12291.3|12295.5|12294.6|12286.1|12284.8|957
1586183700000|2020-04-06 14:35:00|12292.3|12291.4|12290.5|12289.6|12296.6|12295.3|12285.9|12284.4|1114
1586184000000|2020-04-06 14:40:00|12290.6|12289.7|12279.7|12278.8|12291|12290.1|12279.7|12278.8|1065
1586184300000|2020-04-06 14:45:00|12279.3|12278.4|12276.5|12274.8|12286.6|12285.2|12275.2|12274.3|1050
1586184600000|2020-04-06 14:50:00|12276.4|12274.7|12274.4|12273.5|12276.6|12275.7|12266.8|12265.9|1104
1586184900000|2020-04-06 14:55:00|12274.5|12273.6|12261.9|12260.2|12274.5|12273.6|12250.6|12249.7|1408
1586185200000|2020-04-06 15:00:00|12261.2|12260.3|12268.5|12267.6|12269.1|12268.2|12255.5|12254.6|1178
1586185500000|2020-04-06 15:05:00|12268.6|12267.7|12275.4|12274.5|12278.6|12277.7|12267.9|12267|836
1586185800000|2020-04-06 15:10:00|12275.5|12274.6|12278.1|12277.2|12281.7|12280.8|12273.3|12272.4|742
1586186100000|2020-04-06 15:15:00|12278.2|12277.3|12281.2|12280.3|12284.6|12283.7|12275.2|12274.3|605
1586186400000|2020-04-06 15:20:00|12281.3|12280.4|12288|12287.1|12289.3|12288.4|12275.5|12274.6|846
1586186700000|2020-04-06 15:25:00|12288.1|12287.2|12284|12283.1|12290.1|12289.2|12282.6|12281.7|718
1586187000000|2020-04-06 15:30:00|12284.1|12283.2|12292.2|12291.3|12294|12293.1|12284.1|12283.2|847
1586187300000|2020-04-06 15:35:00|12292.3|12291.4|12295.4|12294.5|12300.4|12299.5|12288.6|12287.7|776
1586187600000|2020-04-06 15:40:00|12295.5|12294.6|12290.3|12289.4|12297.6|12296.7|12289.9|12289|817
1586187900000|2020-04-06 15:45:00|12290.4|12289.5|12296.3|12295.4|12297|12296.1|12285.3|12284.1|765
1586188200000|2020-04-06 15:50:00|12296.2|12295.3|12296.4|12295.5|12296.9|12296|12289.8|12288.9|670
1586188500000|2020-04-06 15:55:00|12296.3|12295.4|12296.2|12295.3|12300|12299.1|12290.4|12289.5|849
1586188800000|2020-04-06 16:00:00|12296.3|12295.4|12294|12293.1|12297.3|12296.4|12291.1|12290.2|899
1586189100000|2020-04-06 16:05:00|12294.1|12293.2|12299|12298.1|12304|12303.1|12293.9|12293|969
1586189400000|2020-04-06 16:10:00|12298.9|12298|12299|12298.1|12300.4|12299.5|12291.8|12290.9|863
1586189700000|2020-04-06 16:15:00|12298.9|12298|12301.4|12300.5|12305.5|12304.6|12298|12297.1|849
1586190000000|2020-04-06 16:20:00|12301.5|12300.6|12305.9|12305|12307.3|12306.4|12299.1|12298.2|716
1586190300000|2020-04-06 16:25:00|12306|12305.1|12314|12313.1|12314.3|12313.4|12302.7|12301.8|804
1586190600000|2020-04-06 16:30:00|12313.9|12313|12309.6|12308.7|12315.2|12314.3|12302.8|12301.9|819
1586190900000|2020-04-06 16:35:00|12309.8|12308.9|12307.4|12306.5|12314.1|12313.2|12307.3|12306.4|649
1586191200000|2020-04-06 16:40:00|12307.5|12306.6|12309|12308.1|12312.5|12311.6|12307.2|12306.3|621
1586191500000|2020-04-06 16:45:00|12308.9|12308|12311.3|12310.4|12315.1|12314.2|12307.7|12306.8|775
1586191800000|2020-04-06 16:50:00|12311.2|12310.3|12310|12309.1|12313.3|12312.4|12307.5|12306.6|634
1586192100000|2020-04-06 16:55:00|12310.3|12309.4|12306.1|12305.2|12315|12314.1|12304.7|12303.8|784
1586192400000|2020-04-06 17:00:00|12306|12305.1|12307.7|12306.8|12311.7|12310.8|12305.7|12304.8|737
1586192700000|2020-04-06 17:05:00|12307.9|12307|12302.9|12302|12309.6|12308.7|12300.8|12299.9|564
1586193000000|2020-04-06 17:10:00|12303.1|12302.2|12303.1|12302.2|12304.3|12303.4|12299.5|12298.6|564
1586193300000|2020-04-06 17:15:00|12303|12302.1|12296.8|12295.9|12305.1|12304.2|12295.7|12294.8|612
1586193600000|2020-04-06 17:20:00|12296.9|12296|12297.9|12297|12301.9|12301|12296.7|12295.8|509
1586193900000|2020-04-06 17:25:00|12297.8|12296.9|12296.3|12295.4|12299.3|12298.4|12294.4|12293.5|623
1586194200000|2020-04-06 17:30:00|12296.2|12295.3|12294.4|12293.5|12297.9|12297|12287.4|12286.5|625
1586194500000|2020-04-06 17:35:00|12294.3|12293.4|12296.3|12295.4|12301.1|12300.2|12292.3|12291.4|680
1586194800000|2020-04-06 17:40:00|12296.2|12295.3|12311|12310.1|12313.3|12312.4|12296.2|12295.3|623
1586195100000|2020-04-06 17:45:00|12310.9|12310|12315.2|12314.3|12317.9|12317|12308.9|12308|538
1586195400000|2020-04-06 17:50:00|12315.3|12314.4|12313|12312.1|12320.2|12319.3|12311.8|12310.9|502
1586195700000|2020-04-06 17:55:00|12312.9|12312|12316.9|12316|12318.3|12317.4|12309.6|12308.7|685
1586196000000|2020-04-06 18:00:00|12316.8|12315.9|12314.4|12313.5|12318.1|12317.2|12313.7|12312.8|532
1586196300000|2020-04-06 18:05:00|12314.5|12313.6|12310.4|12309.5|12317.1|12316.2|12309.8|12308.9|415
1586196600000|2020-04-06 18:10:00|12310.6|12309.7|12315.2|12314.3|12316.9|12316|12310.4|12309.2|418
1586196900000|2020-04-06 18:15:00|12315.1|12314.2|12310.8|12309.9|12315.1|12314.2|12310.8|12309.9|498
1586197200000|2020-04-06 18:20:00|12310.9|12310|12312.5|12311.6|12315.8|12314.9|12310.2|12309.3|553
1586197500000|2020-04-06 18:25:00|12312.6|12311.7|12307.4|12306.5|12312.6|12311.7|12306.8|12305.9|527
1586197800000|2020-04-06 18:30:00|12307.6|12306.7|12310.4|12309.5|12312.7|12311.8|12307.6|12306.7|418
1586198100000|2020-04-06 18:35:00|12310.3|12309.4|12307.8|12306.9|12312|12311.1|12306.8|12305.9|479
1586198400000|2020-04-06 18:40:00|12308|12307.1|12310.6|12308.9|12310.7|12309.4|12306|12305|489
1586198700000|2020-04-06 18:45:00|12310.5|12308.8|12312.2|12311.3|12313.1|12312.2|12307.6|12306.3|478
1586199000000|2020-04-06 18:50:00|12312.3|12311.4|12309|12308.1|12312.4|12311.5|12306.3|12305.4|598
1586199300000|2020-04-06 18:55:00|12309.1|12308.2|12301.8|12300.9|12310.5|12309.6|12301.4|12300.5|755
1586199600000|2020-04-06 19:00:00|12302|12301.1|12303.3|12302.4|12304.4|12303.5|12300.6|12299.7|518
1586199900000|2020-04-06 19:05:00|12303.2|12302.3|12301.9|12301|12306.4|12305.5|12300.2|12299.3|694
1586200200000|2020-04-06 19:10:00|12301.8|12300.9|12266.7|12265|12301.9|12301|12243.2|12240.6|1899
1586200500000|2020-04-06 19:15:00|12266.3|12265.4|12249.8|12248.1|12266.5|12265.4|12245.9|12244.5|1843
1586200800000|2020-04-06 19:20:00|12250.1|12247.6|12241.4|12239.1|12250.2|12248.1|12231.8|12230.8|1631
1586201100000|2020-04-06 19:25:00|12241.3|12239|12243.5|12241.6|12251.8|12249.6|12235|12233|1467
1586201400000|2020-04-06 19:30:00|12242.5|12241.5|12226|12223.5|12246|12245.1|12225|12223.1|1079
1586201700000|2020-04-06 19:35:00|12225.8|12223.8|12226.5|12225.6|12232.2|12230.7|12215.5|12214.2|1351
1586202000000|2020-04-06 19:40:00|12226.9|12226|12236.6|12235.7|12242.1|12240.1|12226.9|12226|1460
1586202300000|2020-04-06 19:45:00|12236.4|12235.5|12237.7|12236|12238.9|12237.7|12229.3|12228.1|1191
1586202600000|2020-04-06 19:50:00|12238.1|12236.4|12237.6|12236.7|12241.7|12240.2|12230.2|12228.8|1250
1586202900000|2020-04-06 19:55:00|12237.7|12236.8|12246.4|12244.4|12249.1|12247.6|12235.5|12234.3|1121
1586203200000|2020-04-06 20:00:00|12246.3|12245.4|12253.9|12252.2|12255.5|12253.7|12244.7|12243.1|1047
1586203500000|2020-04-06 20:05:00|12254|12252|12247.6|12245.8|12257.3|12256|12245.9|12244.2|653
1586203800000|2020-04-06 20:10:00|12247.7|12245.9|12245.9|12244|12247.7|12245.9|12240.7|12238.7|702
1586204100000|2020-04-06 20:15:00|12246|12243.4|12245.6|12243.4|12247.9|12246.2|12242.8|12240.8|537
1586204400000|2020-04-06 20:20:00|12245.4|12243.3|12247.7|12245.8|12254.9|12253.1|12244.1|12242.1|800
1586204700000|2020-04-06 20:25:00|12247.9|12245.7|12241.5|12239.8|12250.5|12248.5|12239.7|12238.5|715
1586205000000|2020-04-06 20:30:00|12241.9|12239.7|12239.5|12237.6|12245.9|12243.8|12239.3|12237.2|577
1586205300000|2020-04-06 20:35:00|12239.6|12237.7|12243.6|12241.6|12246.3|12244.8|12237.4|12235.7|491
1586205600000|2020-04-06 20:40:00|12243.7|12241.5|12241.1|12238.5|12247.4|12245.4|12237.9|12235.6|625
1586205900000|2020-04-06 20:45:00|12240.7|12238.6|12244.2|12242.2|12245.3|12243.4|12240.1|12237.8|471
1586206200000|2020-04-06 20:50:00|12244.3|12242.1|12231.5|12229.8|12245.7|12243.4|12231.5|12229.2|679
1586206500000|2020-04-06 20:55:00|12231.9|12229.6|12233.5|12228.2|12238.1|12230.8|12228.3|12225.6|734
1586206800000|2020-04-06 21:00:00|12233.7|12228.5|12235.1|12227.7|12235.2|12228.8|12233.3|12227.3|37
1586207100000|2020-04-06 21:05:00|12235.4|12226.4|12237|12228|12238.2|12229.5|12233.4|12224.5|186
1586207400000|2020-04-06 21:10:00|12237.2|12228.2|12237.6|12228.6|12238.3|12229.5|12234.9|12226.6|294
1586207700000|2020-04-06 21:15:00|12237.4|12228.4|12236.1|12227.8|12238|12229.7|12234.3|12225.7|285
1586208000000|2020-04-06 21:20:00|12236|12227.5|12233.2|12226.7|12237.2|12230.2|12231.6|12224.5|255
1586208300000|2020-04-06 21:25:00|12233.4|12226.6|12232.1|12226.4|12234.9|12227.7|12230.3|12221.3|347
1586208600000|2020-04-06 21:30:00|12232|12226.3|12235.1|12227.3|12238.3|12229.5|12229.6|12224.8|298
1586208900000|2020-04-06 21:35:00|12235.3|12227.6|12235.7|12227.3|12236.3|12229|12233.1|12224.1|282
1586209200000|2020-04-06 21:40:00|12235.8|12227.4|12235.4|12227.9|12237.3|12229.7|12234.2|12226.5|278
1586209500000|2020-04-06 21:45:00|12234.9|12227.6|12234.9|12227.6|12236.6|12228.9|12233.1|12224.1|320
1586209800000|2020-04-06 21:50:00|12235.3|12227.5|12235.8|12227.9|12237.1|12229.4|12233.6|12226.4|289
1586210100000|2020-04-06 21:55:00|12235.3|12227.8|12235.7|12227.7|12236.9|12228.7|12233.6|12224.6|402
1586210400000|2020-04-06 22:00:00|12235.2|12227.4|12234.2|12229.6|12236.4|12231.8|12232.5|12224.1|600
1586210700000|2020-04-06 22:05:00|12234.1|12229.7|12233.6|12230.1|12235.2|12231.6|12232.7|12226.9|372
1586211000000|2020-04-06 22:10:00|12233.5|12229.8|12231.1|12226.9|12236.4|12233.3|12230.7|12226.2|370
1586211300000|2020-04-06 22:15:00|12231.7|12226.3|12222.1|12218.6|12231.7|12228.6|12219.5|12216.2|522
1586211600000|2020-04-06 22:20:00|12222.2|12217.2|12190.5|12182.9|12222.2|12217.2|12168.5|12162.7|1790
1586211900000|2020-04-06 22:25:00|12191.4|12183.5|12200.5|12195.9|12202.6|12196.3|12190.2|12182.3|966
1586212200000|2020-04-06 22:30:00|12201|12195.2|12207.8|12201.2|12219.9|12214.2|12199.8|12195.1|1042
1586212500000|2020-04-06 22:35:00|12207.7|12201.4|12204.8|12199.8|12209.5|12203.7|12197.6|12192.9|693
1586212800000|2020-04-06 22:40:00|12205.3|12199.9|12210.2|12203.9|12216.5|12211.3|12204.4|12199.7|695
1586213100000|2020-04-06 22:45:00|12210.3|12204|12208.8|12204.3|12214.2|12209.5|12206.2|12201.3|781
1586213400000|2020-04-06 22:50:00|12208.7|12204.4|12208.9|12203.8|12210.3|12204.9|12205.6|12201.3|519
1586213700000|2020-04-06 22:55:00|12208.6|12204|12197.5|12194.3|12211.6|12207|12196.2|12192.3|755
1586214000000|2020-04-06 23:00:00|12197|12193.9|12212.4|12208.2|12215|12210.7|12196.8|12193.2|872
1586214300000|2020-04-06 23:05:00|12212.3|12208|12214.2|12210|12218|12213.8|12212.2|12207.9|662
1586214600000|2020-04-06 23:10:00|12214.3|12209.4|12217.1|12212.5|12219.4|12215.4|12208.3|12203.9|847
1586214900000|2020-04-06 23:15:00|12217.5|12212.3|12224.9|12221.4|12228.5|12225.5|12215.4|12212|1050
1586215200000|2020-04-06 23:20:00|12225|12221.2|12226.2|12223|12230|12226.4|12220.7|12217.1|1325
1586215500000|2020-04-06 23:25:00|12226.5|12222.8|12224.8|12220.9|12228.8|12225.3|12219.2|12216.6|742
1586215800000|2020-04-06 23:30:00|12224.9|12220.7|12225.3|12222.1|12228.3|12225.2|12223.4|12220.5|643
1586216100000|2020-04-06 23:35:00|12225.1|12222.6|12230.8|12227.9|12234.7|12231.6|12225|12221.8|716
1586216400000|2020-04-06 23:40:00|12230.6|12228.1|12237.6|12234.7|12238.3|12235.5|12230.1|12227|756
1586216700000|2020-04-06 23:45:00|12237.7|12234.8|12237.8|12234.3|12245.9|12242.6|12233.3|12230.6|932
1586217000000|2020-04-06 23:50:00|12238.1|12234.4|12237.2|12234.7|12240.6|12237.6|12236.2|12233.2|812
1586217300000|2020-04-06 23:55:00|12236.9|12234.3|12233|12229.3|12253.2|12249.6|12232.4|12228.9|1140
1586217600000|2020-04-07 00:00:00|12232.9|12229.2|12246.8|12243.5|12249.8|12246.6|12230.2|12226.8|1079
1586217900000|2020-04-07 00:05:00|12246.9|12243.6|12239.6|12236.7|12251.2|12248.6|12237.9|12235.2|870
1586218200000|2020-04-07 00:10:00|12239.7|12236.6|12242.7|12239.2|12244.2|12241.2|12234.9|12231.4|601
1586218500000|2020-04-07 00:15:00|12242.8|12239.3|12239.8|12236.5|12242.8|12239.4|12234.1|12231|836
1586218800000|2020-04-07 00:20:00|12239.7|12236.4|12242.8|12239.6|12244|12240.9|12237.5|12234.1|514
1586219100000|2020-04-07 00:25:00|12242.7|12239.3|12235.7|12233|12244.2|12241.5|12235.7|12232.7|648
1586219400000|2020-04-07 00:30:00|12235.8|12232.9|12241.3|12238.1|12241.9|12238.6|12231.2|12228.2|952
1586219700000|2020-04-07 00:35:00|12241.6|12238.2|12230.4|12226.1|12241.8|12238.8|12229.8|12225.5|734
1586220000000|2020-04-07 00:40:00|12230.3|12226.2|12227.1|12224.2|12230.3|12226.2|12220.3|12217.1|1239
1586220300000|2020-04-07 00:45:00|12227.4|12223.8|12230|12227|12232.3|12229.1|12223.2|12219.8|1063
1586220600000|2020-04-07 00:50:00|12229.9|12226.9|12228.1|12225.2|12231.3|12229.1|12225.6|12222.5|985
1586220900000|2020-04-07 00:55:00|12228.4|12226.4|12231|12228.2|12232.7|12229.9|12224.9|12222.1|1056
1586221200000|2020-04-07 01:00:00|12230.9|12228.3|12230.4|12227.5|12234.3|12231.5|12229.8|12227.2|709
1586221500000|2020-04-07 01:05:00|12230.3|12227.7|12237.5|12234.9|12237.6|12234.9|12225|12222|815
1586221800000|2020-04-07 01:10:00|12237.4|12234.8|12235.3|12232.7|12241.9|12238.4|12232.7|12229.7|847
1586222100000|2020-04-07 01:15:00|12235.5|12233|12237.1|12234.2|12237.5|12234.5|12233.7|12231|667
1586222400000|2020-04-07 01:20:00|12237.3|12234.7|12244.8|12242.2|12247.7|12245.1|12237.2|12234|855
1586222700000|2020-04-07 01:25:00|12244.3|12241.6|12246.1|12243.5|12250.4|12247.9|12243.2|12240.5|674
1586223000000|2020-04-07 01:30:00|12246.3|12243.7|12247.7|12245.1|12249.7|12247.3|12246.1|12243.4|524
1586223300000|2020-04-07 01:35:00|12247.6|12244.9|12259.3|12256.9|12260|12257.1|12247.6|12244.9|919
1586223600000|2020-04-07 01:40:00|12259.4|12257.1|12257.1|12254.2|12259.4|12257.1|12253.9|12250.8|693
1586223900000|2020-04-07 01:45:00|12256.8|12254.6|12271.6|12268.6|12271.7|12268.8|12256.4|12253.6|1014
1586224200000|2020-04-07 01:50:00|12271.5|12268.7|12268.6|12266.1|12276.4|12274|12265.5|12262.6|935
1586224500000|2020-04-07 01:55:00|12269.6|12266|12270.8|12268|12272.8|12270.1|12268.6|12266|683
1586224800000|2020-04-07 02:00:00|12270.9|12267.9|12269.7|12267|12273.2|12270.7|12267.9|12265|678
1586225100000|2020-04-07 02:05:00|12269.8|12267.1|12269.6|12266.2|12271.1|12268.2|12265.1|12262.8|756
1586225400000|2020-04-07 02:10:00|12269.5|12266.3|12266.7|12264|12269.5|12266.5|12265|12262.7|532
1586225700000|2020-04-07 02:15:00|12266.9|12264.1|12268.9|12266.6|12269.4|12267.5|12264.9|12262.7|636
1586226000000|2020-04-07 02:20:00|12269|12266.7|12264.2|12261.6|12269|12266.7|12261.8|12259.1|674
1586226300000|2020-04-07 02:25:00|12264.3|12261.5|12262.4|12259.5|12264.3|12261.7|12258.9|12256.4|721
1586226600000|2020-04-07 02:30:00|12262.3|12259.8|12259.5|12256.9|12266|12263.2|12259|12256.6|643
1586226900000|2020-04-07 02:35:00|12259.6|12256.8|12258.2|12255.5|12261|12258.2|12255.7|12252.9|564
1586227200000|2020-04-07 02:40:00|12258|12255.6|12255.3|12252.7|12262.3|12259.7|12253.8|12251.1|835
1586227500000|2020-04-07 02:45:00|12255.2|12252.6|12254.7|12252|12257.9|12255|12252.1|12249.4|792
1586227800000|2020-04-07 02:50:00|12254.8|12252.2|12256.8|12254.1|12257.1|12254.5|12254.7|12251.9|466
1586228100000|2020-04-07 02:55:00|12256.7|12254.2|12265.1|12262.9|12265.7|12263.1|12255.7|12253.2|789
1586228400000|2020-04-07 03:00:00|12265.2|12262.8|12255.5|12253.1|12266.7|12264|12255.1|12252.5|704
1586228700000|2020-04-07 03:05:00|12255.6|12252.8|12254.5|12251.7|12256.6|12254.2|12252.5|12249.9|599
1586229000000|2020-04-07 03:10:00|12254.4|12251.6|12256.2|12254|12257.3|12255.5|12254.2|12251.4|697
1586229300000|2020-04-07 03:15:00|12256.3|12253.9|12260.7|12258.1|12261.1|12258.5|12255.2|12252.4|535
1586229600000|2020-04-07 03:20:00|12260.6|12258.2|12268.9|12266.7|12269.1|12267.7|12260.4|12257.5|778
1586229900000|2020-04-07 03:25:00|12268.8|12266.6|12267.5|12265.8|12269.1|12267.1|12266.8|12265.3|614
1586230200000|2020-04-07 03:30:00|12267.4|12265.7|12265.3|12264.4|12269.2|12267.4|12264.8|12263.9|718
1586230500000|2020-04-07 03:35:00|12265.5|12264.6|12266.6|12264.9|12267.4|12266.2|12265.1|12263.8|390
1586230800000|2020-04-07 03:40:00|12266.7|12264.6|12266.3|12264.4|12267.6|12266.3|12264.2|12261.6|524
1586231100000|2020-04-07 03:45:00|12266.5|12264.3|12266.3|12264.2|12266.7|12265|12265.5|12263.7|425
1586231400000|2020-04-07 03:50:00|12266.2|12264.5|12266.7|12264.8|12267.3|12265.8|12265.5|12263.8|649
1586231700000|2020-04-07 03:55:00|12266.8|12264.7|12264.3|12261.7|12267.4|12265.4|12260.2|12256.5|647
1586232000000|2020-04-07 04:00:00|12264.2|12261.6|12261.3|12258.5|12265.3|12262.7|12260.8|12258|662
1586232300000|2020-04-07 04:05:00|12261.2|12258.4|12267.1|12264.6|12268.5|12266.5|12260.2|12257.4|583
1586232600000|2020-04-07 04:10:00|12267.2|12264.5|12263.2|12259.8|12267.4|12264.7|12261.3|12258.7|675
1586232900000|2020-04-07 04:15:00|12263.1|12259.7|12264.5|12261.8|12265.6|12262.8|12262.7|12259.7|412
1586233200000|2020-04-07 04:20:00|12264.6|12261.7|12265.9|12263.4|12268.3|12265.7|12262|12259.4|580
1586233500000|2020-04-07 04:25:00|12266.3|12263.5|12272|12269.7|12273.1|12270.3|12266.2|12263.1|502
1586233800000|2020-04-07 04:30:00|12271.9|12269.6|12267.5|12264.7|12272.8|12270.2|12267.1|12264.6|548
1586234100000|2020-04-07 04:35:00|12267.6|12264.6|12279.9|12277.3|12282.4|12279.8|12266.7|12264.2|1006
1586234400000|2020-04-07 04:40:00|12279.7|12277.5|12277.6|12274.9|12280.6|12277.9|12273|12270.1|945
1586234700000|2020-04-07 04:45:00|12277.7|12274.8|12292.1|12290.1|12292.8|12290.6|12277.1|12274.4|1122
1586235000000|2020-04-07 04:50:00|12292.2|12290|12287.4|12284.9|12298.5|12295.7|12284.8|12282.2|1003
1586235300000|2020-04-07 04:55:00|12287.5|12285|12280.7|12278.5|12288|12285.8|12279.6|12277.2|867
1586235600000|2020-04-07 05:00:00|12280.6|12278.4|12280.6|12277.7|12281.8|12279.5|12274.2|12271.9|856
1586235900000|2020-04-07 05:05:00|12280.5|12277.6|12281.4|12278.3|12282.4|12279.9|12276.4|12273.3|654
1586236200000|2020-04-07 05:10:00|12281.2|12278.2|12275.1|12272.4|12282|12279.5|12272.5|12269.8|640
1586236500000|2020-04-07 05:15:00|12275.2|12272.2|12282.6|12279.8|12284.1|12281.8|12275|12272.2|640
1586236800000|2020-04-07 05:20:00|12282.7|12279.9|12278.9|12276.1|12282.8|12280|12277.9|12274.8|461
1586237100000|2020-04-07 05:25:00|12278.8|12276|12274.3|12271.8|12279.7|12277.3|12273.2|12270.1|636
1586237400000|2020-04-07 05:30:00|12274|12272|12274.5|12271.3|12274.7|12272|12270.3|12267.9|726
1586237700000|2020-04-07 05:35:00|12274.4|12271.1|12276.9|12274.6|12279.5|12276.5|12273.4|12270.9|865
1586238000000|2020-04-07 05:40:00|12276.5|12274.5|12287.1|12284.9|12292.2|12289.8|12276.5|12274.3|1112
1586238300000|2020-04-07 05:45:00|12287.2|12285.1|12283.7|12281.2|12291|12288.7|12282.9|12280.8|1045
1586238600000|2020-04-07 05:50:00|12283.8|12281.3|12285.9|12283.5|12286.2|12283.5|12280|12278|826
1586238900000|2020-04-07 05:55:00|12286|12283.6|12280.1|12276.8|12288.7|12285.7|12279.8|12276.5|950
1586239200000|2020-04-07 06:00:00|12280.3|12276.9|12282.5|12280|12288.6|12286.2|12275.6|12273.1|971
1586239500000|2020-04-07 06:05:00|12282.1|12280.1|12285|12283|12286.5|12283.9|12277.5|12276.2|929
1586239800000|2020-04-07 06:10:00|12285.1|12282.9|12284.6|12283.7|12286.6|12284.5|12281.1|12279|1068
1586240100000|2020-04-07 06:15:00|12284.7|12282.9|12299.8|12297.7|12300.4|12298.3|12283.8|12282.7|1286
1586240400000|2020-04-07 06:20:00|12299.9|12297.8|12304.2|12301.8|12305.3|12303.3|12294.3|12292.6|1281
1586240700000|2020-04-07 06:25:00|12304.1|12301.9|12302.2|12300.3|12309.5|12307.2|12298.7|12296.9|1352
1586241000000|2020-04-07 06:30:00|12302.3|12300.2|12292|12289.8|12302.3|12300.3|12289.7|12287.5|1192
1586241300000|2020-04-07 06:35:00|12291.8|12290|12287.4|12285.3|12296.1|12294|12286|12284.1|1108
1586241600000|2020-04-07 06:40:00|12287.2|12285.2|12286|12284.1|12291.5|12289.5|12282.4|12281.1|1128
1586241900000|2020-04-07 06:45:00|12286.4|12284.3|12295.2|12293.4|12297.6|12295.5|12284.8|12283.5|1254
1586242200000|2020-04-07 06:50:00|12295.3|12293.3|12303.1|12301.4|12308.9|12306.8|12295.3|12293.1|1203
1586242500000|2020-04-07 06:55:00|12302.7|12301.8|12309.8|12308.1|12321.1|12319.2|12299.4|12298.2|1389
1586242800000|2020-04-07 07:00:00|12310|12308|12315|12313.3|12318.7|12316.7|12305|12303.3|1497
1586243100000|2020-04-07 07:05:00|12314.7|12313.1|12315.8|12314.9|12321.9|12320.4|12309.6|12307.5|1496
1586243400000|2020-04-07 07:10:00|12316.4|12314.5|12328|12327.1|12328.6|12327.4|12315.8|12314.3|1535
1586243700000|2020-04-07 07:15:00|12328.3|12327.4|12346.3|12343.8|12349|12346.6|12327.9|12327|1856
1586244000000|2020-04-07 07:20:00|12346.1|12344|12335.6|12333.4|12346.3|12344|12334.7|12333.2|1401
1586244300000|2020-04-07 07:25:00|12335.5|12333.3|12339.9|12338.2|12340.5|12339.6|12328.4|12326.7|1262
1586244600000|2020-04-07 07:30:00|12340|12338.3|12331.8|12330.1|12342.5|12341.3|12324.2|12322|1381
1586244900000|2020-04-07 07:35:00|12331.9|12329.9|12326.5|12324.1|12335.2|12334.3|12324.5|12323.6|1193
1586245200000|2020-04-07 07:40:00|12326.8|12324.3|12324.3|12322.2|12334.6|12332.6|12322.5|12321.3|1093
1586245500000|2020-04-07 07:45:00|12324.2|12322.4|12331.5|12329.2|12333|12331.5|12321.3|12319.7|1264
1586245800000|2020-04-07 07:50:00|12331|12329.3|12340.6|12338.6|12348.9|12347.3|12328.5|12327.3|1211
1586246100000|2020-04-07 07:55:00|12340.5|12338.5|12340.4|12339.5|12351.1|12349.4|12337.2|12335.9|1258
1586246400000|2020-04-07 08:00:00|12340.3|12339.4|12335.3|12333.4|12342.3|12341.2|12331.5|12330.3|1131
1586246700000|2020-04-07 08:05:00|12335.2|12333.6|12328.5|12327.6|12337.7|12336.4|12326.7|12324.7|1178
1586247000000|2020-04-07 08:10:00|12328.4|12327.5|12328.9|12327.2|12332.2|12331.3|12325.9|12325|816
1586247300000|2020-04-07 08:15:00|12328.4|12327.5|12333.9|12333|12334.3|12333|12328.3|12327|834
1586247600000|2020-04-07 08:20:00|12333.8|12332.9|12332.8|12331.9|12342.2|12340.8|12331.8|12330.9|924
1586247900000|2020-04-07 08:25:00|12333.3|12331.4|12333.8|12332.9|12336.5|12335.6|12330.7|12329.8|673
1586248200000|2020-04-07 08:30:00|12333.9|12333|12334.1|12332.2|12337|12335.4|12329.5|12327.7|963
1586248500000|2020-04-07 08:35:00|12333.9|12332.1|12336.9|12336|12337.9|12336.4|12330.6|12329.5|1084
1586248800000|2020-04-07 08:40:00|12337|12336.1|12332.8|12331.9|12337.8|12336.3|12330|12328|1151
1586249100000|2020-04-07 08:45:00|12333|12332.1|12334.5|12332.8|12337.2|12335.7|12331.1|12329.7|1209
1586249400000|2020-04-07 08:50:00|12334.6|12332.9|12328.9|12328|12338.6|12337.2|12328.2|12327.3|914
1586249700000|2020-04-07 08:55:00|12329|12328.1|12329.3|12327.2|12330.4|12328.9|12321.5|12320.3|1109
1586250000000|2020-04-07 09:00:00|12329.2|12327.1|12328.1|12327.2|12335.5|12334.1|12326.6|12325.4|1146
1586250300000|2020-04-07 09:05:00|12328|12327.1|12318.4|12316.7|12332.4|12331.2|12315.6|12314.4|1302
1586250600000|2020-04-07 09:10:00|12318.6|12316.9|12308.5|12307.6|12319.8|12318.9|12308.1|12306.5|1063
1586250900000|2020-04-07 09:15:00|12309.1|12308.2|12307.2|12306.3|12311.3|12309.6|12301.9|12300.7|1059
1586251200000|2020-04-07 09:20:00|12307.1|12306.2|12315.2|12313.3|12316.3|12315.2|12304.8|12303.8|1008
1586251500000|2020-04-07 09:25:00|12315.3|12313.5|12304|12303.1|12317.5|12316|12301.9|12300.4|1067
1586251800000|2020-04-07 09:30:00|12303.9|12303|12290.1|12288|12307.4|12306.1|12287.9|12285.6|1294
1586252100000|2020-04-07 09:35:00|12290.2|12287.9|12293.6|12291.9|12298.3|12296.3|12289.6|12287.7|1353
1586252400000|2020-04-07 09:40:00|12293.5|12291.8|12288|12286.1|12295.9|12293.8|12283|12281.5|1379
1586252700000|2020-04-07 09:45:00|12288.1|12286|12288.4|12286.7|12293.5|12291.5|12284.9|12282.9|1233
1586253000000|2020-04-07 09:50:00|12288.3|12286.6|12308.5|12306.5|12312.1|12310.6|12285.8|12283.6|1165
1586253300000|2020-04-07 09:55:00|12308.4|12306.4|12315.3|12313.6|12318.7|12316.9|12303.5|12301.8|1499
1586253600000|2020-04-07 10:00:00|12315.4|12313.7|12317.5|12315.8|12320.7|12318.6|12310.9|12309.6|1556
1586253900000|2020-04-07 10:05:00|12317.6|12315.6|12310|12307.8|12322.3|12320.4|12309.4|12307.1|1341
1586254200000|2020-04-07 10:10:00|12310.1|12307.7|12308.9|12307|12310.8|12309.1|12304.3|12302.6|1199
1586254500000|2020-04-07 10:15:00|12308.8|12307.1|12313.7|12312|12316.4|12314.7|12303.6|12301.4|1374
1586254800000|2020-04-07 10:20:00|12313.8|12311.9|12334.2|12332.2|12335.3|12333.3|12313.2|12311.8|1361
1586255100000|2020-04-07 10:25:00|12334.1|12332.3|12318.4|12316.7|12335.4|12333.5|12316.5|12314.5|1428
1586255400000|2020-04-07 10:30:00|12318.2|12316.2|12315|12314.1|12319.3|12317.5|12312|12310|1280
1586255700000|2020-04-07 10:35:00|12315.1|12314.2|12311.6|12310.7|12317.5|12315.3|12307.9|12306.8|1089
1586256000000|2020-04-07 10:40:00|12311.5|12310.6|12320.3|12318.2|12320.6|12319.1|12311|12309.3|1115
1586256300000|2020-04-07 10:45:00|12320.2|12318.3|12321.5|12319.5|12323.8|12322.7|12314.6|12312.9|1043
1586256600000|2020-04-07 10:50:00|12321.4|12319.4|12318.7|12316.3|12322.6|12321.5|12310|12308.8|1089
1586256900000|2020-04-07 10:55:00|12318.6|12316.2|12297.6|12295.4|12321.2|12319.1|12288.5|12287.1|1966
1586257200000|2020-04-07 11:00:00|12297.4|12295.2|12296.5|12295.6|12298|12297.1|12284.1|12283.2|1354
1586257500000|2020-04-07 11:05:00|12296.4|12295.5|12303.8|12302.9|12304.4|12303|12295.2|12294.3|982
1586257800000|2020-04-07 11:10:00|12303.6|12302.7|12295.1|12294.2|12307.7|12306.5|12294.1|12292.4|1221
1586258100000|2020-04-07 11:15:00|12295.2|12294.3|12300.3|12299.4|12300.6|12299.4|12292.5|12291.6|942
1586258400000|2020-04-07 11:20:00|12300.2|12299.3|12300|12298.3|12302.8|12301.6|12293.6|12292.2|1264
1586258700000|2020-04-07 11:25:00|12299.6|12298.7|12298.3|12296.2|12307.8|12306.7|12298.2|12296.2|933
1586259000000|2020-04-07 11:30:00|12298.5|12296.3|12312.4|12311.5|12317.2|12315.5|12293.7|12292.4|1467
1586259300000|2020-04-07 11:35:00|12312.5|12311.6|12321.6|12319.5|12321.9|12320.5|12305.3|12303.8|1204
1586259600000|2020-04-07 11:40:00|12321.4|12319.7|12330.1|12327.9|12330.7|12329.2|12314|12312.2|1147
1586259900000|2020-04-07 11:45:00|12329.8|12328.9|12336.2|12335.3|12341.3|12340.4|12328.2|12327.3|1182
1586260200000|2020-04-07 11:50:00|12336.3|12335.4|12339.9|12339|12359.6|12357.2|12335.3|12334.4|1524
1586260500000|2020-04-07 11:55:00|12339.7|12338.8|12348.6|12346.9|12349|12347.7|12336.4|12335.1|790
1586260800000|2020-04-07 12:00:00|12349.2|12347.5|12350.5|12349.6|12355.3|12354.4|12346.5|12345.6|975
1586261100000|2020-04-07 12:05:00|12350.9|12349|12352.1|12351.2|12354.6|12353.4|12343.4|12342.5|970
1586261400000|2020-04-07 12:10:00|12352|12351.1|12356.4|12355.5|12358|12357.1|12351.7|12350.6|911
1586261700000|2020-04-07 12:15:00|12357.6|12356.7|12366|12365.1|12370.3|12369.3|12353.6|12352.5|875
1586262000000|2020-04-07 12:20:00|12366.1|12365.2|12363.2|12361.3|12369.5|12368.6|12359.1|12358.2|1164
1586262300000|2020-04-07 12:25:00|12363.5|12362.6|12370.2|12369.3|12373.2|12372.3|12362|12360.7|1089
1586262600000|2020-04-07 12:30:00|12370.4|12369.5|12360.6|12359.7|12370.5|12369.6|12359.9|12359|1007
1586262900000|2020-04-07 12:35:00|12361.1|12359.3|12372.2|12371.3|12372.3|12371.4|12358.4|12357.5|858
1586263200000|2020-04-07 12:40:00|12372.4|12371.5|12373.8|12372.9|12379.7|12378.8|12372.4|12371.3|884
1586263500000|2020-04-07 12:45:00|12374|12373.1|12380.2|12379.3|12380.3|12379.4|12371.5|12370.6|1036
1586263800000|2020-04-07 12:50:00|12380.3|12379.4|12373|12371.3|12385|12384.1|12371|12370|1171
1586264100000|2020-04-07 12:55:00|12372.9|12371|12370.5|12369.6|12375.7|12374.6|12362.6|12361.7|924
1586264400000|2020-04-07 13:00:00|12369.8|12368.9|12359.9|12359|12369.9|12369|12359.6|12358.7|1256
1586264700000|2020-04-07 13:05:00|12359.8|12358.9|12352.7|12351.8|12362.8|12361.3|12345.9|12344.7|1130
1586265000000|2020-04-07 13:10:00|12353.1|12352.2|12354.1|12353.2|12364.9|12363.2|12353.1|12352.2|1048
1586265300000|2020-04-07 13:15:00|12354|12353.1|12347.4|12346.5|12360.1|12358.4|12344.1|12342.9|985
1586265600000|2020-04-07 13:20:00|12347.5|12346.6|12357.6|12356.7|12359.2|12358.3|12345.5|12344.6|830
1586265900000|2020-04-07 13:25:00|12357.7|12356.8|12359.6|12358.7|12364|12362.9|12354.4|12352.7|870
1586266200000|2020-04-07 13:30:00|12359.5|12358.6|12353.8|12352.9|12360.8|12359.9|12346.3|12344.8|1202
1586266500000|2020-04-07 13:35:00|12353.6|12352.7|12351.5|12350.6|12355.1|12353.9|12344.3|12343.4|1060
1586266800000|2020-04-07 13:40:00|12351.4|12350.5|12352.8|12351.9|12357.3|12356|12346.1|12345.2|1090
1586267100000|2020-04-07 13:45:00|12352.7|12351.8|12355.6|12353.9|12367.8|12366.4|12350.7|12349.8|1295
1586267400000|2020-04-07 13:50:00|12355.7|12354|12355|12354.1|12361.2|12360.3|12352.1|12351.2|1216
1586267700000|2020-04-07 13:55:00|12355.2|12354.3|12370|12367.5|12371.6|12369.6|12351.8|12350.4|1153
1586268000000|2020-04-07 14:00:00|12369.7|12367.7|12358.4|12357.5|12370|12369|12355.4|12354.2|1197
1586268300000|2020-04-07 14:05:00|12358.3|12357.4|12362.7|12361.8|12365.6|12364.4|12357.9|12357|1068
1586268600000|2020-04-07 14:10:00|12362.6|12361.7|12361.4|12360.5|12370.1|12369.2|12360.1|12359.2|1125
1586268900000|2020-04-07 14:15:00|12361.6|12360.7|12354.4|12353.5|12369|12368.1|12353.7|12352.8|1217
1586269200000|2020-04-07 14:20:00|12354.3|12353.4|12350|12348.1|12361.5|12359.5|12347.1|12346.2|1247
1586269500000|2020-04-07 14:25:00|12350.1|12348|12341|12339.3|12351.3|12350.4|12339.6|12337.6|1166
1586269800000|2020-04-07 14:30:00|12340.7|12339.2|12348.4|12347.5|12349|12347.9|12340.2|12338.9|1005
1586270100000|2020-04-07 14:35:00|12348.3|12347.4|12336.5|12335.6|12354.6|12353.6|12334|12332.9|1023
1586270400000|2020-04-07 14:40:00|12336.4|12335.5|12322.8|12321.9|12339.2|12337.6|12322.7|12321.8|1109
1586270700000|2020-04-07 14:45:00|12322.9|12322|12317|12316.1|12331.7|12330.4|12317|12316.1|1080
1586271000000|2020-04-07 14:50:00|12316.9|12316|12301.4|12300.5|12323.1|12322.2|12300.9|12299.5|1279
1586271300000|2020-04-07 14:55:00|12301.2|12300.3|12303.3|12302.4|12314.6|12313.3|12294.1|12293.2|1819
1586271600000|2020-04-07 15:00:00|12303.4|12302.5|12321.6|12320.7|12321.8|12320.9|12301.7|12300.8|1495
1586271900000|2020-04-07 15:05:00|12321.7|12320.8|12321.8|12320.9|12326.3|12325.3|12318.2|12317.3|1105
1586272200000|2020-04-07 15:10:00|12321.9|12321|12323.9|12321.7|12334.6|12333.1|12316.7|12315.5|1101
1586272500000|2020-04-07 15:15:00|12323.7|12322.1|12335|12334.1|12335.4|12334.4|12323.1|12322|1006
1586272800000|2020-04-07 15:20:00|12334.9|12334|12338.1|12337.2|12340|12339.1|12330.6|12329.2|893
1586273100000|2020-04-07 15:25:00|12338|12337.1|12344.5|12343.6|12344.6|12343.7|12331.5|12330.6|829
1586273400000|2020-04-07 15:30:00|12344.4|12343.5|12325.1|12324.2|12347.2|12346.3|12323.7|12322.8|1169
1586273700000|2020-04-07 15:35:00|12325.2|12324.3|12325.7|12324.8|12331|12330.1|12322.3|12320.9|952
1586274000000|2020-04-07 15:40:00|12325.8|12324.9|12337|12336.1|12339.3|12338|12322.8|12320.8|786
1586274300000|2020-04-07 15:45:00|12337.1|12336.2|12332.7|12330.8|12337.1|12336.2|12324.3|12323.4|794
1586274600000|2020-04-07 15:50:00|12332.8|12331.1|12333.5|12332.6|12335.3|12334.4|12331.1|12329.3|798
1586274900000|2020-04-07 15:55:00|12333.4|12332.5|12342.9|12342|12343.6|12342.7|12332|12331.1|876
1586275200000|2020-04-07 16:00:00|12342.8|12341.9|12344.8|12343.9|12346.7|12345.8|12339.3|12338.4|847
1586275500000|2020-04-07 16:05:00|12344.9|12344|12347.2|12346.3|12348.1|12347.2|12342.2|12341.3|862
1586275800000|2020-04-07 16:10:00|12347.1|12346.2|12340.7|12339.8|12347.1|12346.2|12331.4|12330.5|840
1586276100000|2020-04-07 16:15:00|12340.8|12339.9|12340.6|12339.7|12344|12343.1|12336.8|12335.9|815
1586276400000|2020-04-07 16:20:00|12340.9|12340|12338|12337.1|12344.4|12343.5|12337|12336.1|832
1586276700000|2020-04-07 16:25:00|12338.1|12337.2|12337.5|12336.6|12338.5|12337.6|12333.1|12332.2|827
1586277000000|2020-04-07 16:30:00|12337.4|12336.5|12332.1|12330.2|12342.5|12341.6|12330.8|12328.9|1134
1586277300000|2020-04-07 16:35:00|12331.8|12330.9|12343.2|12342.3|12344.7|12343.8|12331.8|12330.9|938
1586277600000|2020-04-07 16:40:00|12343.1|12342.2|12336.4|12335.5|12345.2|12343.8|12333.2|12332.3|751
1586277900000|2020-04-07 16:45:00|12335.6|12334.7|12334.8|12333.9|12337.7|12336.8|12328.8|12327.9|726
1586278200000|2020-04-07 16:50:00|12335.1|12334.2|12331.3|12330.4|12337.6|12336.7|12330.5|12329.6|792
1586278500000|2020-04-07 16:55:00|12331.4|12330.5|12338|12337.1|12342.6|12341.7|12331.2|12330.3|846
1586278800000|2020-04-07 17:00:00|12337.9|12337|12330.7|12329.8|12340.8|12339.9|12329.2|12328.3|870
1586279100000|2020-04-07 17:05:00|12330.8|12329.9|12330.3|12329.4|12332.5|12331.6|12327.6|12326.7|760
1586279400000|2020-04-07 17:10:00|12330.4|12329.5|12331.7|12330.8|12336.5|12335.6|12327.5|12326.6|743
1586279700000|2020-04-07 17:15:00|12331.6|12330.7|12324.6|12323.7|12331.7|12330.8|12323.5|12322.6|691
1586280000000|2020-04-07 17:20:00|12324.5|12323.6|12322.9|12322|12326.1|12325.2|12320|12319.1|701
1586280300000|2020-04-07 17:25:00|12323|12322.1|12327.4|12326.5|12329.4|12328.5|12322.3|12321.4|574
1586280600000|2020-04-07 17:30:00|12327.3|12326.4|12325.1|12324.2|12327.8|12326.6|12321.4|12320.5|665
1586280900000|2020-04-07 17:35:00|12325.3|12324.4|12330.4|12329.5|12335.7|12334.8|12324.9|12324|559
1586281200000|2020-04-07 17:40:00|12330.5|12329.6|12329.3|12328.4|12333.3|12332.4|12328.5|12327.6|654
1586281500000|2020-04-07 17:45:00|12329.4|12328.5|12337.2|12336.3|12340|12339.1|12329.4|12328.5|561
1586281800000|2020-04-07 17:50:00|12337.5|12336.6|12340.5|12339.6|12341|12340.1|12335|12333.8|620
1586282100000|2020-04-07 17:55:00|12340|12339.1|12347.5|12346.6|12347.8|12346.9|12338.8|12337.9|632
1586282400000|2020-04-07 18:00:00|12346.9|12346|12353.7|12352.8|12357.6|12356.7|12345.8|12344.9|765
1586282700000|2020-04-07 18:05:00|12353.6|12352.7|12351|12350.1|12356.8|12355.7|12350.8|12349.9|598
1586283000000|2020-04-07 18:10:00|12350.9|12350|12354.9|12354|12357|12356.1|12350.2|12349.3|644
1586283300000|2020-04-07 18:15:00|12354.7|12353.8|12342.6|12341.7|12354.8|12353.9|12342.2|12341.3|864
1586283600000|2020-04-07 18:20:00|12342.5|12341.6|12343.3|12342.4|12346.3|12345.1|12340.2|12339|858
1586283900000|2020-04-07 18:25:00|12343.6|12342.7|12338.3|12337.4|12346.1|12345.2|12338|12337.1|758
1586284200000|2020-04-07 18:30:00|12338.1|12337.2|12341.3|12340.4|12344|12343.1|12337|12336.1|512
1586284500000|2020-04-07 18:35:00|12341.4|12340.5|12340.7|12339.8|12346.9|12346|12340.3|12339.4|450
1586284800000|2020-04-07 18:40:00|12340.6|12339.7|12341.6|12340.7|12343.7|12342.8|12338.9|12338|592
1586285100000|2020-04-07 18:45:00|12341.7|12340.8|12341.9|12341|12343.7|12342.8|12338.6|12337.7|689
1586285400000|2020-04-07 18:50:00|12341.8|12340.9|12346.2|12345.3|12346.3|12345.4|12338.1|12336.7|562
1586285700000|2020-04-07 18:55:00|12346.1|12345.2|12337.9|12337|12348.9|12348|12337.9|12337|795
1586286000000|2020-04-07 19:00:00|12337.7|12336.8|12340.7|12339.8|12347.9|12347|12337.6|12336.7|595
1586286300000|2020-04-07 19:05:00|12340.6|12339.7|12341.8|12340.1|12343.9|12342.5|12339.9|12338.8|566
1586286600000|2020-04-07 19:10:00|12341.7|12340|12339.7|12338.8|12344.8|12343.4|12339.6|12338.7|500
1586286900000|2020-04-07 19:15:00|12339.8|12338.9|12334.9|12334|12342.2|12340.9|12334.7|12333.8|444
1586287200000|2020-04-07 19:20:00|12334.8|12333.9|12341.9|12341|12342.4|12341.5|12334.7|12333.8|719
1586287500000|2020-04-07 19:25:00|12342|12341.1|12339.6|12338.7|12344.8|12343.8|12337.8|12336.9|719
1586287800000|2020-04-07 19:30:00|12339.5|12338.6|12340.6|12339.7|12341.8|12340.5|12337.4|12336.5|607
1586288100000|2020-04-07 19:35:00|12340.2|12339.3|12337.8|12336.9|12342.7|12341.8|12337.8|12336.9|556
1586288400000|2020-04-07 19:40:00|12337.7|12336.8|12334.9|12334|12339.3|12338.4|12333.9|12333|492
1586288700000|2020-04-07 19:45:00|12335.8|12334.9|12342.5|12341.6|12342.5|12341.6|12335.5|12334.3|669
1586289000000|2020-04-07 19:50:00|12342.4|12341.5|12338.1|12337.2|12344.5|12343.1|12337.6|12335.9|714
1586289300000|2020-04-07 19:55:00|12338.2|12337.3|12343.5|12342.6|12344.4|12343.5|12336.9|12335.6|653
1586289600000|2020-04-07 20:00:00|12343.3|12342.4|12345.3|12343.6|12346|12345.1|12341.5|12340.6|459
1586289900000|2020-04-07 20:05:00|12345.2|12343.5|12345|12344.1|12348.2|12347.3|12341.9|12341|426
1586290200000|2020-04-07 20:10:00|12345.1|12343.3|12344.8|12342.9|12346.2|12344.8|12343.3|12342|310
1586290500000|2020-04-07 20:15:00|12344.9|12342.8|12345.4|12344.5|12347|12346.1|12341.9|12340|540
1586290800000|2020-04-07 20:20:00|12345.3|12344.4|12346.7|12345|12350.3|12349.4|12343.6|12342.7|481
1586291100000|2020-04-07 20:25:00|12346.6|12344.9|12343.6|12341.6|12348|12346.3|12341.3|12340|535
1586291400000|2020-04-07 20:30:00|12343.8|12341.4|12339.8|12337.8|12345.3|12342.9|12338.2|12336.1|732
1586291700000|2020-04-07 20:35:00|12339.9|12337.9|12338|12336.2|12340|12338.4|12336.9|12334.9|566
1586292000000|2020-04-07 20:40:00|12338.1|12336.1|12337.3|12334.9|12339.2|12337.2|12335.7|12333.9|499
1586292300000|2020-04-07 20:45:00|12337.4|12335|12336.3|12334.2|12339.5|12336.9|12335.5|12333.3|750
1586292600000|2020-04-07 20:50:00|12336.2|12334|12339.1|12337|12340.2|12337.8|12334.2|12331.8|701
1586292900000|2020-04-07 20:55:00|12339|12336.9|12337.8|12329.9|12343.1|12338.4|12336.6|12328.2|462
1586293200000|2020-04-07 21:00:00|12336.8|12327.8|12339.1|12330.1|12340.4|12331.4|12334.5|12325.5|61
1586293500000|2020-04-07 21:05:00|12339.2|12330.2|12342.9|12333.9|12344.4|12336.3|12339|12330|115
1586293800000|2020-04-07 21:10:00|12343.5|12334.5|12338.8|12332.4|12344.6|12335.6|12337.3|12330.8|167
1586294100000|2020-04-07 21:15:00|12338.7|12332.3|12333.2|12324.2|12339.8|12332.4|12328.3|12319.3|269
1586294400000|2020-04-07 21:20:00|12332|12323|12340.3|12331.3|12342.9|12333.9|12332|12323|235
1586294700000|2020-04-07 21:25:00|12341|12332|12343.6|12334.6|12345.4|12337.3|12337.7|12329.5|203
1586295000000|2020-04-07 21:30:00|12343.5|12334.5|12339.5|12330.5|12345.1|12336.5|12337.5|12329.4|185
1586295300000|2020-04-07 21:35:00|12339.4|12330.4|12340.8|12331.8|12342|12333|12337.7|12328.7|274
1586295600000|2020-04-07 21:40:00|12340.9|12331.9|12340.9|12331.9|12342.1|12333.1|12339.1|12330.1|268
1586295900000|2020-04-07 21:45:00|12342.2|12333.2|12339.5|12330.5|12343.3|12334.3|12338.2|12329.4|319
1586296200000|2020-04-07 21:50:00|12340.2|12331.2|12341.2|12332.2|12342.3|12333.3|12337.4|12329.8|348
1586296500000|2020-04-07 21:55:00|12341.7|12332.7|12341.5|12332.5|12342.6|12333.6|12339.7|12330.7|235
1586296800000|2020-04-07 22:00:00|12341.6|12332.6|12342.3|12337.4|12343.5|12337.6|12337.2|12330.6|466
1586297100000|2020-04-07 22:05:00|12342.9|12337.5|12340.9|12336|12344.2|12337.5|12340.4|12335.8|408
1586297400000|2020-04-07 22:10:00|12341|12336.1|12336.3|12331.8|12342.2|12336.6|12335.3|12330.4|459
1586297700000|2020-04-07 22:15:00|12336.1|12331.7|12335.5|12331.6|12338.2|12333.8|12334.1|12330.1|399
1586298000000|2020-04-07 22:20:00|12335.7|12331.5|12336.8|12333.5|12337.7|12334.1|12334.3|12330.7|490
1586298300000|2020-04-07 22:25:00|12337.3|12333.7|12338.5|12334.5|12339|12335.5|12336.3|12333.3|365
1586298600000|2020-04-07 22:30:00|12338.6|12334.6|12335.9|12333.1|12338.6|12335.1|12334.7|12332.5|408
1586298900000|2020-04-07 22:35:00|12336|12333|12340.2|12337.2|12342|12339|12335.9|12332.8|540
1586299200000|2020-04-07 22:40:00|12340.4|12337.1|12341.2|12338.3|12342.5|12339.2|12338.7|12335.9|491
1586299500000|2020-04-07 22:45:00|12341.6|12338.5|12344.6|12342|12347.3|12344.1|12341.2|12338.2|458
1586299800000|2020-04-07 22:50:00|12344.8|12341.8|12344.6|12341.6|12346.4|12342.7|12343.8|12340.9|417
1586300100000|2020-04-07 22:55:00|12344.2|12341.7|12343.4|12340|12345.2|12341.8|12341.3|12338.9|361
1586300400000|2020-04-07 23:00:00|12342.9|12339.4|12344.7|12341.9|12346.8|12343.5|12339.9|12338.4|697
1586300700000|2020-04-07 23:05:00|12345.3|12342|12346.3|12343|12347.3|12344.6|12342|12339.8|716
1586301000000|2020-04-07 23:10:00|12346.2|12342.8|12345.5|12342.5|12348.4|12345.4|12343.8|12340.8|572
1586301300000|2020-04-07 23:15:00|12345.6|12342.6|12346.9|12344.2|12347.3|12344.7|12344.8|12342.5|571
1586301600000|2020-04-07 23:20:00|12347|12344.1|12347.2|12344.1|12348.2|12345.5|12345.2|12342.4|511
1586301900000|2020-04-07 23:25:00|12347.4|12344|12350.2|12347.6|12351.2|12348.1|12345.9|12344|543
1586302200000|2020-04-07 23:30:00|12350|12347.7|12350.6|12348|12352.2|12349.5|12348.4|12345.8|839
1586302500000|2020-04-07 23:35:00|12350.7|12347.9|12347.8|12345.2|12355.2|12351.8|12346.7|12344.2|831
1586302800000|2020-04-07 23:40:00|12348.3|12345.9|12346.9|12343.3|12348.3|12346.3|12344.7|12342.4|606
1586303100000|2020-04-07 23:45:00|12346.6|12343.4|12344.5|12342.1|12347.8|12345.2|12344.2|12341.7|503
1586303400000|2020-04-07 23:50:00|12344.6|12340.6|12341.4|12338.9|12344.9|12342.3|12336.8|12334.1|1193
1586303700000|2020-04-07 23:55:00|12341.3|12338.8|12338.3|12335.6|12343|12340.7|12337.5|12335.3|982
1586304000000|2020-04-08 00:00:00|12338.4|12335.7|12341.8|12339.2|12342.3|12339.6|12332.2|12329.9|994
1586304300000|2020-04-08 00:05:00|12341.7|12338.9|12337.4|12335.4|12342.6|12340|12334.9|12332.9|609
1586304600000|2020-04-08 00:10:00|12337.2|12335.5|12338.1|12335.7|12339.4|12337.6|12336.8|12334.6|559
1586304900000|2020-04-08 00:15:00|12338.2|12335.8|12335.5|12333.3|12340.7|12338.6|12335.3|12332.6|790
1586305200000|2020-04-08 00:20:00|12335.4|12333.2|12335.6|12333.3|12337.9|12335.9|12333.4|12330.7|1044
1586305500000|2020-04-08 00:25:00|12335.7|12333.1|12329.4|12327|12336.1|12333.9|12327.2|12325|912
1586305800000|2020-04-08 00:30:00|12328.7|12326.5|12321.5|12318.8|12334.2|12331.4|12320|12317.4|1110
1586306100000|2020-04-08 00:35:00|12321.3|12318.9|12319.6|12317.2|12326.4|12324.3|12316.9|12313.8|1258
1586306400000|2020-04-08 00:40:00|12319.7|12317|12322.1|12319.6|12323.2|12320.5|12316.1|12312.8|1038
1586306700000|2020-04-08 00:45:00|12322.2|12319.5|12325|12322.4|12327|12324.2|12321.8|12319.1|907
1586307000000|2020-04-08 00:50:00|12324.6|12322.2|12322.3|12319.8|12326.4|12324.2|12320.6|12317.5|1031
1586307300000|2020-04-08 00:55:00|12323|12322.1|12323.7|12321.3|12330.1|12327.2|12322.2|12319.2|959
1586307600000|2020-04-08 01:00:00|12323.6|12320.8|12324.1|12322.4|12330.2|12327.3|12321.8|12319.6|835
1586307900000|2020-04-08 01:05:00|12324.2|12322.5|12325.7|12323.4|12326.3|12323.9|12321.9|12319.7|812
1586308200000|2020-04-08 01:10:00|12326.2|12323.3|12327.2|12324.6|12330.7|12329.3|12324.9|12322.8|755
1586308500000|2020-04-08 01:15:00|12327.3|12324.7|12329.3|12327.2|12331.4|12330.1|12326.4|12323.9|856
1586308800000|2020-04-08 01:20:00|12329.5|12327.3|12328.8|12326.9|12333.1|12330.6|12326.9|12324.9|709
1586309100000|2020-04-08 01:25:00|12328.9|12327|12321.8|12319.3|12329.7|12327.5|12321.3|12319|920
1586309400000|2020-04-08 01:30:00|12321.6|12319.5|12319.1|12316.8|12325|12322.4|12316.3|12314.2|828
1586309700000|2020-04-08 01:35:00|12318.8|12316.9|12322.6|12319.5|12324.3|12321.7|12318.2|12315.4|595
1586310000000|2020-04-08 01:40:00|12322.5|12319.7|12320.7|12318.3|12322.6|12319.7|12319.5|12316.8|529
1586310300000|2020-04-08 01:45:00|12320.6|12318.2|12321.8|12319.5|12323.3|12320.7|12319.8|12317.1|524
1586310600000|2020-04-08 01:50:00|12321.9|12319.4|12320.7|12317.9|12324|12321.6|12320.7|12317.9|366
1586310900000|2020-04-08 01:55:00|12320.8|12317.6|12322.6|12320.2|12324.4|12322.4|12316.6|12314.9|778
1586311200000|2020-04-08 02:00:00|12322.4|12320.1|12324.6|12322.2|12324.9|12322.8|12319.2|12316.9|774
1586311500000|2020-04-08 02:05:00|12324.7|12322.3|12327|12324.7|12329.2|12326.9|12324.2|12322.1|584
1586311800000|2020-04-08 02:10:00|12326.9|12324.6|12327.7|12325.7|12331.3|12328.9|12326.4|12324.4|570
1586312100000|2020-04-08 02:15:00|12327.6|12325.9|12324.2|12322.1|12330.2|12328.2|12323.8|12321.7|581
1586312400000|2020-04-08 02:20:00|12324.1|12322|12324.1|12321.9|12325.4|12323|12320.7|12318.3|744
1586312700000|2020-04-08 02:25:00|12324|12321.8|12325.9|12323.3|12326.7|12324.9|12323|12321.2|624
1586313000000|2020-04-08 02:30:00|12326.1|12323.4|12325.5|12323.2|12326.6|12324.6|12324.5|12322.5|440
1586313300000|2020-04-08 02:35:00|12325.3|12323.1|12325.5|12323|12327.3|12325.2|12324.7|12322.7|639
1586313600000|2020-04-08 02:40:00|12325.4|12322.9|12325.1|12322.5|12325.8|12323.4|12323.8|12321.5|523
1586313900000|2020-04-08 02:45:00|12325.2|12322.8|12328.4|12326.2|12328.5|12326.6|12323.4|12321.5|653
1586314200000|2020-04-08 02:50:00|12328.5|12326.3|12322.2|12319.9|12330.2|12327.9|12321.5|12319.6|770
1586314500000|2020-04-08 02:55:00|12322.3|12320|12317.9|12315.1|12322.8|12320.6|12317.1|12314.5|703
1586314800000|2020-04-08 03:00:00|12317.8|12315.4|12315.6|12312.9|12319|12316.1|12314.4|12311.8|625
1586315100000|2020-04-08 03:05:00|12315.5|12312.8|12319.6|12317.2|12320.3|12317.9|12313.3|12310.8|753
1586315400000|2020-04-08 03:10:00|12319.5|12317|12317.9|12315.3|12322.7|12320.2|12317.3|12314.9|600
1586315700000|2020-04-08 03:15:00|12318.1|12315.5|12319.3|12316.9|12321.2|12318.7|12317.8|12315.2|505
1586316000000|2020-04-08 03:20:00|12319.1|12316.8|12318.9|12316.1|12321.8|12319.3|12318.4|12315.7|527
1586316300000|2020-04-08 03:25:00|12318.6|12316.2|12319.7|12317.2|12320.5|12318|12316.9|12314.3|600
1586316600000|2020-04-08 03:30:00|12319.8|12317.3|12317.5|12315|12321.5|12318.6|12316.3|12313.6|588
1586316900000|2020-04-08 03:35:00|12317.4|12314.9|12314.1|12312.2|12318.9|12315.8|12314.1|12311.5|523
1586317200000|2020-04-08 03:40:00|12314.4|12312.1|12316.5|12314.2|12317.2|12314.8|12313.4|12311.2|615
1586317500000|2020-04-08 03:45:00|12316.6|12314.1|12315.4|12313.7|12320.3|12317.6|12315.4|12313.6|670
1586317800000|2020-04-08 03:50:00|12315.9|12313.6|12316.1|12313.9|12319.8|12317.6|12315.1|12313|608
1586318100000|2020-04-08 03:55:00|12316.3|12313.8|12311.4|12309.5|12316.4|12313.8|12310.5|12308.8|583
1586318400000|2020-04-08 04:00:00|12311.2|12309.6|12315.2|12312.9|12316.7|12314.1|12310.8|12308.6|689
1586318700000|2020-04-08 04:05:00|12315.5|12313|12313.9|12311.5|12318|12315.2|12313.5|12310.9|696
1586319000000|2020-04-08 04:10:00|12314|12312.1|12316.5|12314.8|12319.3|12316.9|12313.8|12311.6|562
1586319300000|2020-04-08 04:15:00|12316.8|12315.1|12321.1|12318.7|12323.3|12320.7|12316.2|12314.4|800
1586319600000|2020-04-08 04:20:00|12321|12318.6|12317.8|12315.6|12323.5|12320.3|12316.4|12314|628
1586319900000|2020-04-08 04:25:00|12318.1|12315.7|12318.3|12316.2|12320|12317.2|12317.4|12315.1|548
1586320200000|2020-04-08 04:30:00|12318.9|12316.1|12317|12313.9|12319.1|12316.6|12314.8|12312.6|597
1586320500000|2020-04-08 04:35:00|12316.7|12314|12318.6|12316.5|12321.3|12318.6|12316.6|12313.9|462
1586320800000|2020-04-08 04:40:00|12318.5|12316.4|12319.5|12316.8|12319.8|12317.7|12317.7|12315.3|359
1586321100000|2020-04-08 04:45:00|12319|12316.7|12317.9|12315.7|12321.2|12318.9|12317.5|12315|395
1586321400000|2020-04-08 04:50:00|12317.8|12315.5|12318.3|12316|12320.6|12317.9|12317.4|12315.1|476
1586321700000|2020-04-08 04:55:00|12318.2|12315.9|12319.9|12317.7|12322|12319.6|12317.7|12315.5|487
1586322000000|2020-04-08 05:00:00|12320|12317.2|12319.8|12317.3|12320.4|12318.4|12317.5|12315|435
1586322300000|2020-04-08 05:05:00|12319.9|12317.4|12320.6|12317.9|12321.7|12319.2|12318|12315.9|570
1586322600000|2020-04-08 05:10:00|12320.4|12317.8|12321.6|12319.4|12321.6|12319.7|12318.7|12316.5|477
1586322900000|2020-04-08 05:15:00|12321.5|12319.3|12325.8|12323.3|12327|12324.5|12321.4|12319.3|559
1586323200000|2020-04-08 05:20:00|12325.7|12323.4|12322.3|12320.5|12328.1|12325.5|12319.5|12317.1|688
1586323500000|2020-04-08 05:25:00|12322.2|12320.1|12321.4|12319.1|12322.4|12320.7|12319.1|12316.7|373
1586323800000|2020-04-08 05:30:00|12321.5|12319.2|12325|12322.9|12330.2|12328.1|12321.3|12319.1|867
1586324100000|2020-04-08 05:35:00|12324.9|12322.8|12324.8|12322.5|12327.8|12325.5|12323.8|12321.5|666
1586324400000|2020-04-08 05:40:00|12324.6|12322.4|12326.1|12324|12328.1|12325.6|12321.4|12319.1|628
1586324700000|2020-04-08 05:45:00|12326.9|12324.1|12333.1|12331|12333.5|12331.6|12325|12323.1|640
1586325000000|2020-04-08 05:50:00|12333.3|12330.9|12338.9|12336.1|12339.7|12337.3|12333.1|12330.9|895
1586325300000|2020-04-08 05:55:00|12338.5|12336.4|12341.9|12340.2|12344|12342.1|12335.9|12333.6|899
1586325600000|2020-04-08 06:00:00|12341.8|12340.1|12318.3|12316.3|12344|12342.1|12311.7|12309.5|1809
1586325900000|2020-04-08 06:05:00|12318.4|12316.2|12308.3|12306.3|12320.4|12318|12304.8|12303.3|1652
1586326200000|2020-04-08 06:10:00|12308.8|12306.1|12313.5|12311.4|12319.8|12317.3|12308.3|12306|1449
1586326500000|2020-04-08 06:15:00|12313.4|12311.3|12296.6|12294.9|12314.1|12312.5|12295.8|12294.7|1255
1586326800000|2020-04-08 06:20:00|12297.1|12295.2|12296.7|12294.7|12305.9|12303.7|12292.4|12290.3|1320
1586327100000|2020-04-08 06:25:00|12296.5|12294.6|12300.6|12298.5|12301|12299.8|12291.2|12289.1|1095
1586327400000|2020-04-08 06:30:00|12300.5|12298.4|12299.7|12297.6|12305.7|12304.6|12297.3|12296.2|865
1586327700000|2020-04-08 06:35:00|12299.5|12297.7|12292.6|12290.9|12299.8|12298.2|12291.2|12289|954
1586328000000|2020-04-08 06:40:00|12292.5|12290.8|12299.5|12297.8|12300.5|12299.3|12288.8|12287.3|787
1586328300000|2020-04-08 06:45:00|12299.6|12297.7|12307.4|12305.6|12309.7|12307.7|12297.3|12296.4|992
1586328600000|2020-04-08 06:50:00|12307.3|12305.7|12310.6|12308.3|12314.1|12312.1|12305.8|12304.3|932
1586328900000|2020-04-08 06:55:00|12310.2|12308.4|12310.3|12309.4|12311.9|12310.4|12306.6|12305.6|960
1586329200000|2020-04-08 07:00:00|12310.9|12309.2|12314|12312.3|12314.2|12312.8|12298.1|12297.2|1158
1586329500000|2020-04-08 07:05:00|12314.1|12312.4|12312.4|12310.2|12316.8|12315|12303.6|12301.8|941
1586329800000|2020-04-08 07:10:00|12312.5|12310|12310.8|12309.9|12312.5|12310.8|12307|12305.8|970
1586330100000|2020-04-08 07:15:00|12310.9|12310|12307.8|12306.9|12312.7|12311.8|12305.2|12304.3|875
1586330400000|2020-04-08 07:20:00|12307.6|12306.7|12303.6|12302.7|12309.3|12307.6|12295.7|12294.6|1061
1586330700000|2020-04-08 07:25:00|12303.5|12302.6|12298.9|12296.9|12308|12306.7|12295.8|12294.6|1017
1586331000000|2020-04-08 07:30:00|12298.6|12296.6|12300.5|12298.8|12304.1|12302.1|12297.5|12295.9|1110
1586331300000|2020-04-08 07:35:00|12300.4|12298.7|12298.5|12296.3|12305|12303.3|12297.4|12295.9|969
1586331600000|2020-04-08 07:40:00|12298.4|12296.7|12297.9|12297|12305.5|12303.6|12292.8|12291.2|1070
1586331900000|2020-04-08 07:45:00|12298|12297.1|12298.9|12296.7|12303|12300.9|12295|12293.3|818
1586332200000|2020-04-08 07:50:00|12298.7|12296.5|12312.9|12311.2|12312.9|12311.2|12298.6|12296.5|1018
1586332500000|2020-04-08 07:55:00|12313.2|12311|12317.8|12315.8|12320.7|12319.3|12311.5|12310.3|1051
1586332800000|2020-04-08 08:00:00|12317.9|12315.7|12311.4|12309|12319.5|12318.1|12307.2|12305.7|980
1586333100000|2020-04-08 08:05:00|12311.5|12309.1|12313.1|12312.2|12320.1|12318.5|12311|12308.9|814
1586333400000|2020-04-08 08:10:00|12312.9|12312|12303.9|12303|12313.7|12312.4|12303.6|12302.7|712
1586333700000|2020-04-08 08:15:00|12303.8|12302.9|12306.5|12305.6|12309.4|12308.5|12303.7|12302.8|824
1586334000000|2020-04-08 08:20:00|12306.4|12305.5|12309|12307.3|12310.1|12309|12303.7|12302.8|570
1586334300000|2020-04-08 08:25:00|12309.1|12307.4|12307.8|12306.9|12310.4|12308.7|12305.4|12304.2|598
1586334600000|2020-04-08 08:30:00|12307.6|12306.7|12305.3|12304.4|12307.8|12306.9|12302.2|12301.3|608
1586334900000|2020-04-08 08:35:00|12305.4|12304.5|12300.6|12299.7|12305.9|12304.7|12300.5|12299.6|674
1586335200000|2020-04-08 08:40:00|12300.7|12299.8|12300.3|12299.4|12305.8|12304.9|12299.5|12298.6|639
1586335500000|2020-04-08 08:45:00|12300.5|12299.6|12302.1|12300.4|12303.2|12302.3|12299.7|12298.8|714
1586335800000|2020-04-08 08:50:00|12302.2|12300.3|12307.2|12306.3|12308.7|12307.6|12299.8|12298.9|669
1586336100000|2020-04-08 08:55:00|12307.1|12306.2|12305.9|12305|12309.4|12308.5|12304.9|12304|593
1586336400000|2020-04-08 09:00:00|12306.7|12305.8|12313.2|12311.5|12316.3|12315.4|12306.7|12305.8|846
1586336700000|2020-04-08 09:05:00|12313.3|12311.4|12316.7|12315.8|12320.2|12319|12312.4|12311.4|901
1586337000000|2020-04-08 09:10:00|12317.2|12315.3|12316.4|12315.5|12320.4|12319.4|12313.8|12312.6|921
1586337300000|2020-04-08 09:15:00|12316.7|12315.8|12322.6|12321.7|12323.2|12322.3|12316.1|12315.2|685
1586337600000|2020-04-08 09:20:00|12322.7|12321.8|12322.6|12321.7|12326.2|12324.9|12320.5|12319.4|734
1586337900000|2020-04-08 09:25:00|12322.5|12321.6|12322.7|12321|12324.1|12322.6|12315.3|12314.4|776
1586338200000|2020-04-08 09:30:00|12322.3|12321.4|12321.1|12320.2|12325.8|12324.9|12318.6|12317|811
1586338500000|2020-04-08 09:35:00|12321|12320.1|12320.5|12318.5|12323.3|12322.4|12317.9|12316.4|915
1586338800000|2020-04-08 09:40:00|12320.4|12318.7|12324.2|12323.3|12327.8|12326.9|12319.3|12318.1|890
1586339100000|2020-04-08 09:45:00|12324|12323.1|12333.6|12332.7|12334.7|12333.8|12323.9|12322.5|987
1586339400000|2020-04-08 09:50:00|12333.4|12332.5|12325.4|12324.5|12335.6|12334.5|12323.8|12322.8|738
1586339700000|2020-04-08 09:55:00|12326|12323.9|12329.9|12329|12330.5|12329.6|12323.6|12322.7|826
1586340000000|2020-04-08 10:00:00|12329.8|12328.9|12334.3|12333.4|12337|12336.1|12324.6|12323.2|976
1586340300000|2020-04-08 10:05:00|12334.6|12333.7|12335.9|12335|12340.2|12339.3|12332.9|12331.9|835
1586340600000|2020-04-08 10:10:00|12335.5|12334.6|12331.6|12330.7|12336.4|12335|12329.9|12328.6|675
1586340900000|2020-04-08 10:15:00|12331.7|12330.8|12337.6|12336.7|12338.4|12337.5|12331.6|12330.1|729
1586341200000|2020-04-08 10:20:00|12337.8|12336.9|12338.3|12337.4|12342.1|12341.2|12336.6|12335.4|700
1586341500000|2020-04-08 10:25:00|12338.4|12337.5|12333.4|12332.5|12342.1|12340.8|12332.6|12331.7|578
1586341800000|2020-04-08 10:30:00|12333|12332.1|12340.7|12339.8|12341.6|12340.7|12331.3|12330.4|670
1586342100000|2020-04-08 10:35:00|12341|12340.1|12334.5|12333.6|12345.1|12344.2|12331.8|12330.9|921
1586342400000|2020-04-08 10:40:00|12334.4|12333.5|12335.4|12334.5|12336.1|12335.2|12331.1|12330.2|661
1586342700000|2020-04-08 10:45:00|12335.3|12334.4|12344.9|12344|12344.9|12344|12335.1|12334.2|586
1586343000000|2020-04-08 10:50:00|12344.8|12343.9|12345.1|12344.2|12349.5|12348.6|12342.2|12341.3|640
1586343300000|2020-04-08 10:55:00|12345.2|12344.3|12345.6|12344.7|12349.8|12348.9|12341.3|12340.3|884
1586343600000|2020-04-08 11:00:00|12345.4|12344.5|12344.2|12343.3|12346.4|12345|12341.8|12340.5|975
1586343900000|2020-04-08 11:05:00|12344.3|12343.4|12345.5|12344.6|12352.6|12351.7|12343.9|12342.5|749
1586344200000|2020-04-08 11:10:00|12345.8|12344.9|12353.4|12352.5|12354.8|12353.9|12345|12343.7|866
1586344500000|2020-04-08 11:15:00|12353|12352.1|12360.4|12359.5|12368.8|12367.4|12349.3|12348.1|1170
1586344800000|2020-04-08 11:20:00|12360.3|12359.4|12361.7|12360.8|12365.1|12364.2|12358.5|12357.6|840
1586345100000|2020-04-08 11:25:00|12361.6|12360.7|12364.8|12363.9|12365.3|12364.4|12358.2|12357.3|814
1586345400000|2020-04-08 11:30:00|12364.7|12363.8|12361.2|12360.3|12365|12363.9|12358.9|12358|557
1586345700000|2020-04-08 11:35:00|12361.3|12360.4|12358.9|12358|12364.8|12363.9|12356.5|12355.6|784
1586346000000|2020-04-08 11:40:00|12359|12358.1|12354.8|12353.9|12361|12359.7|12347.8|12346.9|741
1586346300000|2020-04-08 11:45:00|12354.7|12353.8|12357.3|12356.4|12358.7|12357.3|12348.4|12347.4|809
1586346600000|2020-04-08 11:50:00|12357.2|12356.3|12367|12366.1|12375.4|12373.9|12355.7|12354.8|871
1586346900000|2020-04-08 11:55:00|12366.9|12366|12359.8|12358.1|12369.9|12369|12358.3|12357|992
1586347200000|2020-04-08 12:00:00|12359.5|12358.6|12359.3|12358.4|12360.5|12359.6|12353.5|12352.2|884
1586347500000|2020-04-08 12:05:00|12359.1|12358.2|12359.2|12358.3|12364.8|12363.9|12358.1|12357.2|944
1586347800000|2020-04-08 12:10:00|12359.4|12358.5|12362.4|12360.7|12364.6|12363.7|12359|12358.1|695
1586348100000|2020-04-08 12:15:00|12362.3|12361.4|12366.3|12365.4|12369.1|12368.2|12360.1|12359.2|637
1586348400000|2020-04-08 12:20:00|12365.9|12365|12363|12362.1|12369.9|12368.6|12362.7|12361.8|666
1586348700000|2020-04-08 12:25:00|12363.1|12362.2|12365.9|12365|12366.7|12365.7|12359.7|12358.8|846
1586349000000|2020-04-08 12:30:00|12366|12365.1|12357.9|12357|12366.1|12365.2|12357.1|12356.2|754
1586349300000|2020-04-08 12:35:00|12358|12357.1|12361.9|12361|12365.8|12364.9|12357|12356.1|775
1586349600000|2020-04-08 12:40:00|12361.8|12360.9|12371|12370.1|12371|12370.1|12358.3|12357.4|773
1586349900000|2020-04-08 12:45:00|12370.9|12370|12374.5|12373.6|12375.5|12374.6|12367.8|12366.9|716
1586350200000|2020-04-08 12:50:00|12374.6|12373.7|12370.1|12369.2|12375.1|12373.8|12369.4|12368.5|617
1586350500000|2020-04-08 12:55:00|12370.2|12369.3|12372.3|12371.4|12372.8|12371.9|12367.5|12366.6|639
1586350800000|2020-04-08 13:00:00|12372.2|12371.3|12370.5|12369.6|12372.4|12371.5|12367.8|12366.9|733
1586351100000|2020-04-08 13:05:00|12370.4|12369.5|12369.4|12368.5|12371.9|12370.9|12366.4|12365.5|757
1586351400000|2020-04-08 13:10:00|12369.3|12368.4|12366.6|12365.7|12370.7|12369.8|12366.5|12365.6|547
1586351700000|2020-04-08 13:15:00|12366.5|12365.6|12383.2|12382.3|12383.6|12382.7|12363.8|12362.9|1013
1586352000000|2020-04-08 13:20:00|12383.1|12382.2|12385|12384.1|12390.3|12389.4|12382.2|12381.3|625
1586352300000|2020-04-08 13:25:00|12384.9|12384|12380|12379.1|12385|12384.1|12379.3|12378.4|816
1586352600000|2020-04-08 13:30:00|12379.9|12379|12379.7|12378.8|12381|12380.1|12376|12375.1|904
1586352900000|2020-04-08 13:35:00|12379.6|12378.7|12385.8|12384.9|12386.1|12385.2|12377.3|12376.4|731
1586353200000|2020-04-08 13:40:00|12385.9|12385|12394.5|12393.6|12396.8|12395.9|12382.7|12381.6|1041
1586353500000|2020-04-08 13:45:00|12394.6|12393.7|12387.8|12386.9|12396.6|12395.7|12387.3|12386.2|925
1586353800000|2020-04-08 13:50:00|12387.5|12386.6|12386|12385.1|12389.7|12388.4|12379.2|12378.3|1086
1586354100000|2020-04-08 13:55:00|12386.1|12385.2|12393.2|12392.3|12396.2|12395.3|12385.2|12384.3|1167
1586354400000|2020-04-08 14:00:00|12392.9|12392|12388.3|12387.4|12393.5|12392.6|12384.5|12383.6|925
1586354700000|2020-04-08 14:05:00|12388.4|12387.5|12379.3|12378.4|12389.9|12388.6|12377.7|12376.8|764
1586355000000|2020-04-08 14:10:00|12379.2|12378.3|12382.7|12381.8|12384.1|12383.2|12377.3|12376.4|795
1586355300000|2020-04-08 14:15:00|12382.4|12381.5|12383.1|12382.2|12383.7|12382.8|12378.8|12377.9|676
1586355600000|2020-04-08 14:20:00|12382.9|12382|12387.2|12386.3|12389.9|12388.6|12381.5|12380.6|720
1586355900000|2020-04-08 14:25:00|12387.1|12386.2|12385.9|12383.8|12388.3|12387.4|12381|12379.9|868
1586356200000|2020-04-08 14:30:00|12386|12384.1|12392.9|12392|12393.7|12392.8|12383.9|12383|886
1586356500000|2020-04-08 14:35:00|12393|12392.1|12388.9|12388|12394.4|12393.5|12388.9|12388|790
1586356800000|2020-04-08 14:40:00|12389.1|12388.2|12380.1|12378.4|12391.3|12390.1|12378|12377.1|766
1586357100000|2020-04-08 14:45:00|12380.3|12378.6|12371.8|12370.9|12382.6|12380.8|12366.6|12365.7|1035
1586357400000|2020-04-08 14:50:00|12371.7|12370.8|12375.8|12374.1|12398.1|12396.6|12371.7|12370.8|1410
1586357700000|2020-04-08 14:55:00|12374.6|12373.7|12378.1|12377.2|12384.1|12383.2|12366.4|12364.5|1852
1586358000000|2020-04-08 15:00:00|12378.3|12377.4|12385.7|12384.8|12391.4|12390.5|12378.1|12377.2|1393
1586358300000|2020-04-08 15:05:00|12385.6|12384.7|12383|12382.1|12393.1|12392.2|12381|12380.1|938
1586358600000|2020-04-08 15:10:00|12383.1|12382.2|12391.6|12390.7|12391.7|12390.8|12380.8|12379.9|880
1586358900000|2020-04-08 15:15:00|12391.8|12390.9|12394.3|12393.4|12395.2|12394.3|12387.1|12386.2|735
1586359200000|2020-04-08 15:20:00|12394.2|12393.3|12399|12398.1|12399.9|12399|12394|12393.1|631
1586359500000|2020-04-08 15:25:00|12398.9|12398|12419.3|12417.6|12420|12419.1|12398.9|12398|1367
1586359800000|2020-04-08 15:30:00|12419.2|12417.5|12410.9|12410|12420.9|12419.3|12410.4|12409.5|1011
1586360100000|2020-04-08 15:35:00|12411.8|12410.9|12413.8|12412.9|12416.7|12415.3|12407.9|12407|931
1586360400000|2020-04-08 15:40:00|12413.7|12412.8|12403.6|12402.7|12417.2|12416.3|12401.5|12400.6|787
1586360700000|2020-04-08 15:45:00|12403.5|12402.6|12398.2|12397.3|12403.7|12402.8|12396.5|12395.6|665
1586361000000|2020-04-08 15:50:00|12398.6|12396.9|12399.1|12397.4|12399.2|12398.1|12391.3|12390.4|650
1586361300000|2020-04-08 15:55:00|12398.8|12397.3|12393.1|12392.2|12399.4|12397.9|12390.9|12390|733
1586361600000|2020-04-08 16:00:00|12393.3|12392.4|12393.7|12392.8|12396.6|12395.7|12387.8|12386.9|721
1586361900000|2020-04-08 16:05:00|12393.6|12392.7|12398.8|12397.9|12398.9|12398|12386.6|12384.9|788
1586362200000|2020-04-08 16:10:00|12398.7|12397.8|12396|12395.1|12399|12398.1|12394.7|12393.8|766
1586362500000|2020-04-08 16:15:00|12396.1|12395.2|12391.4|12390.5|12397.3|12396.4|12390.2|12389.3|709
1586362800000|2020-04-08 16:20:00|12391.5|12390.6|12402.1|12401.2|12404.3|12403.4|12390.8|12389.9|721
1586363100000|2020-04-08 16:25:00|12402.3|12401.4|12404.3|12403.4|12405.4|12404.5|12400.8|12399.9|699
1586363400000|2020-04-08 16:30:00|12404.4|12403.5|12408.9|12408|12409.2|12408.3|12401.6|12400.7|614
1586363700000|2020-04-08 16:35:00|12408.7|12407.8|12412.7|12411.8|12414.2|12412.5|12406.1|12405.2|643
1586364000000|2020-04-08 16:40:00|12412.8|12411.9|12410.4|12409.5|12414.3|12413.4|12408.1|12407.1|601
1586364300000|2020-04-08 16:45:00|12410.6|12409.7|12416.2|12415.3|12417.7|12416.8|12410.6|12409.7|613
1586364600000|2020-04-08 16:50:00|12416.3|12415.4|12409.4|12408.5|12416.9|12416|12409.3|12408.4|624
1586364900000|2020-04-08 16:55:00|12409.6|12408.7|12406|12405.1|12411.2|12410.3|12405.2|12404.3|700
1586365200000|2020-04-08 17:00:00|12405.9|12405|12411.1|12410.2|12411.9|12410.8|12404.9|12404|628
1586365500000|2020-04-08 17:05:00|12411.2|12410.3|12404.3|12403.4|12411.8|12410.8|12403.6|12402.7|551
1586365800000|2020-04-08 17:10:00|12404.2|12403.3|12410.6|12409.7|12411.2|12409.8|12404.2|12403.3|554
1586366100000|2020-04-08 17:15:00|12410.5|12409.6|12412.7|12411.8|12412.9|12412|12409.9|12408.8|504
1586366400000|2020-04-08 17:20:00|12412.9|12412|12410.3|12409.4|12413.7|12412.8|12404.7|12403.8|535
1586366700000|2020-04-08 17:25:00|12410.2|12409.3|12404.1|12403.2|12410.5|12409.6|12403.9|12402.7|470
1586367000000|2020-04-08 17:30:00|12404|12403.1|12401.6|12400.7|12407.6|12406.7|12400.9|12400|434
1586367300000|2020-04-08 17:35:00|12401.5|12400.6|12398.5|12397.6|12402.8|12401.9|12398.4|12397.5|459
1586367600000|2020-04-08 17:40:00|12398.4|12397.5|12395.7|12394.8|12399.1|12398.2|12395.6|12394.7|440
1586367900000|2020-04-08 17:45:00|12395.8|12394.9|12395.2|12394.3|12395.8|12394.9|12392.7|12391.8|404
1586368200000|2020-04-08 17:50:00|12395.1|12394.2|12395.3|12394.4|12399.9|12399|12393.9|12393|496
1586368500000|2020-04-08 17:55:00|12395.2|12394.3|12405.4|12396.8|12406.8|12399.3|12392|12391.1|600
1586368800000|2020-04-08 18:00:00|12404.3|12395.3|12399.2|12398.3|12408.4|12403.8|12398.5|12395.3|693
1586369100000|2020-04-08 18:05:00|12399.1|12398.2|12395.9|12395|12399.6|12398.3|12393|12392.1|628
1586369400000|2020-04-08 18:10:00|12396|12395.1|12398.4|12397.5|12399|12398.1|12394.9|12394|565
1586369700000|2020-04-08 18:15:00|12398.5|12397.6|12402.2|12401.3|12406.8|12405.9|12398.4|12397.5|771
1586370000000|2020-04-08 18:20:00|12402.3|12401.4|12407.2|12406.3|12408.9|12408|12401.3|12400.4|585
1586370300000|2020-04-08 18:25:00|12407.3|12406.4|12405.9|12405|12407.9|12406.8|12404.8|12403.9|412
1586370600000|2020-04-08 18:30:00|12405.8|12404.9|12403.8|12402.9|12407.5|12406.6|12397.3|12396.4|617
1586370900000|2020-04-08 18:35:00|12403.9|12403|12402.6|12401.7|12405.3|12404.4|12401.4|12400.5|431
1586371200000|2020-04-08 18:40:00|12402.4|12401.5|12405.7|12404.8|12406.9|12406|12402.2|12401.1|465
1586371500000|2020-04-08 18:45:00|12405.8|12404.9|12405.5|12404.6|12407.9|12407|12404.4|12403.1|373
1586371800000|2020-04-08 18:50:00|12405.6|12404.7|12401.4|12400.5|12406.2|12405.3|12401.3|12399.9|405
1586372100000|2020-04-08 18:55:00|12401.3|12400.4|12391.9|12391|12401.5|12400.6|12391|12390.1|621
1586372400000|2020-04-08 19:00:00|12391.8|12390.9|12397.2|12396.3|12397.3|12396.4|12390.7|12389.8|605
1586372700000|2020-04-08 19:05:00|12397.1|12396.2|12397.1|12396.2|12399.5|12398.1|12395|12394.1|557
1586373000000|2020-04-08 19:10:00|12397.2|12396.3|12394.5|12393.6|12397.2|12396.3|12392.1|12390.8|574
1586373300000|2020-04-08 19:15:00|12394.4|12393.5|12394.2|12393.3|12396.9|12395.6|12393.8|12392.7|414
1586373600000|2020-04-08 19:20:00|12394.1|12393.2|12392.6|12391.7|12394.8|12393.9|12391.1|12390.2|305
1586373900000|2020-04-08 19:25:00|12392.5|12391.6|12388|12387.1|12392.5|12391.6|12386.9|12385.6|405
1586374200000|2020-04-08 19:30:00|12388.1|12387.2|12388.1|12387.2|12391.2|12390.3|12387.8|12386.9|353
1586374500000|2020-04-08 19:35:00|12388.2|12387.3|12383.7|12382.8|12389.3|12388.4|12383.5|12382.6|383
1586374800000|2020-04-08 19:40:00|12383.6|12382.7|12378.1|12377.2|12383.9|12383|12377.6|12376.7|477
1586375100000|2020-04-08 19:45:00|12378.6|12377.7|12381.1|12380.2|12383|12382.1|12377.4|12375.8|551
1586375400000|2020-04-08 19:50:00|12381.3|12380.4|12380|12379.1|12383.6|12382.2|12378.1|12377.2|652
1586375700000|2020-04-08 19:55:00|12379.8|12378.9|12374.8|12373.9|12381.3|12380.2|12374.5|12373.3|706
1586376000000|2020-04-08 20:00:00|12374.9|12374|12381.7|12380.8|12382.8|12380.8|12374.8|12373.9|525
1586376300000|2020-04-08 20:05:00|12381.8|12380.9|12377.5|12376.6|12382.3|12380.9|12376.9|12375.8|321
1586376600000|2020-04-08 20:10:00|12377.6|12376.7|12373.7|12372.8|12378.2|12376.9|12372.2|12371.1|335
1586376900000|2020-04-08 20:15:00|12373.8|12372.9|12373.7|12372.8|12375.8|12374.5|12370.7|12369.8|262
1586377200000|2020-04-08 20:20:00|12373.6|12372.7|12377.5|12376.6|12377.8|12376.9|12373.6|12372.7|203
1586377500000|2020-04-08 20:25:00|12377.9|12376.2|12378.1|12377.2|12379.6|12378.7|12377.6|12376.2|157
1586377800000|2020-04-08 20:30:00|12378|12377.1|12377.9|12376.2|12378.9|12377.2|12375.6|12374|385
1586378100000|2020-04-08 20:35:00|12378|12376.3|12378.2|12377.3|12379.4|12377.5|12377.2|12375.5|189
1586378400000|2020-04-08 20:40:00|12378.7|12376.8|12380.1|12379.2|12381.3|12379.7|12377.2|12375.5|273
1586378700000|2020-04-08 20:45:00|12379.5|12377.8|12377.2|12375.5|12382.5|12380.8|12377.2|12375.3|489
1586379000000|2020-04-08 20:50:00|12376.8|12375.9|12383|12380.8|12383.1|12381.1|12375.8|12373.7|699
1586379300000|2020-04-08 20:55:00|12382.9|12380.3|12386.7|12381.3|12388.8|12383.6|12381.9|12379.4|592
1586379600000|2020-04-08 21:00:00|12389.2|12381.7|12390.4|12381.4|12390.4|12383|12386.2|12379.8|12
1586379900000|2020-04-08 21:05:00|12391.3|12382.3|12386.7|12377.7|12392|12383|12386.1|12377.1|161
1586380200000|2020-04-08 21:10:00|12387.2|12378.2|12387.8|12378.8|12388.6|12379.6|12386.1|12377.1|322
1586380500000|2020-04-08 21:15:00|12387.7|12378.7|12387|12378|12388.4|12379.4|12386|12377|356
1586380800000|2020-04-08 21:20:00|12386.8|12377.8|12389.6|12380.6|12398.8|12389.8|12386.4|12377.4|375
1586381100000|2020-04-08 21:25:00|12388.9|12379.9|12392.3|12383.3|12394.3|12385.3|12388.3|12379.3|409
1586381400000|2020-04-08 21:30:00|12392.8|12383.8|12391.4|12382.4|12393.7|12384.7|12389.3|12380.3|305
1586381700000|2020-04-08 21:35:00|12391.3|12382.3|12391.7|12382.7|12394.2|12385.2|12387.3|12378.3|370
1586382000000|2020-04-08 21:40:00|12391.8|12382.8|12400.3|12391.3|12401.4|12392.4|12391.4|12382.4|532
1586382300000|2020-04-08 21:45:00|12400|12391|12399|12390|12402|12393|12395.1|12386.1|537
1586382600000|2020-04-08 21:50:00|12399.1|12390.1|12393.1|12384.1|12400.8|12391.8|12392.3|12383.3|584
1586382900000|2020-04-08 21:55:00|12393.5|12384.5|12399.8|12390.8|12401|12392|12390.8|12381.8|614
1586383200000|2020-04-08 22:00:00|12399.7|12390.7|12387.8|12380.7|12399.8|12390.8|12386.5|12379.4|575
1586383500000|2020-04-08 22:05:00|12386.5|12381.1|12383.5|12379.8|12388.2|12383.6|12382.5|12377.8|508
1586383800000|2020-04-08 22:10:00|12383.6|12379.7|12385.1|12381.3|12386.1|12383.2|12383.2|12379.2|512
1586384100000|2020-04-08 22:15:00|12385.2|12381.2|12389.8|12384.6|12390.4|12386.5|12384.6|12379.6|922
1586384400000|2020-04-08 22:20:00|12389.6|12384.7|12390.8|12386.8|12391.9|12387.8|12388.9|12384.2|1116
1586384700000|2020-04-08 22:25:00|12390.9|12386.7|12391|12387.8|12392.5|12388.8|12389.8|12385.8|596
1586385000000|2020-04-08 22:30:00|12391.1|12387.9|12391.7|12389.1|12392.8|12389.3|12388|12385|935
1586385300000|2020-04-08 22:35:00|12391.6|12389|12391.7|12389|12392.9|12390|12391.2|12387.7|582
1586385600000|2020-04-08 22:40:00|12391.8|12388.9|12389.8|12386.8|12392.3|12389.9|12389|12386|518
1586385900000|2020-04-08 22:45:00|12389.7|12386.9|12390.3|12387.3|12390.8|12387.9|12389.5|12384.9|428
1586386200000|2020-04-08 22:50:00|12390.1|12387.4|12389.7|12386.8|12390.4|12387.7|12389.4|12386.5|238
1586386500000|2020-04-08 22:55:00|12389.8|12386.7|12387.9|12384.8|12389.8|12387|12387|12384.6|343
1586386800000|2020-04-08 23:00:00|12388.1|12385|12385.8|12383.3|12388.6|12385.3|12385.4|12382.7|977
1586387100000|2020-04-08 23:05:00|12385.9|12383.2|12385.7|12382.8|12386.6|12384|12383.3|12381|625
1586387400000|2020-04-08 23:10:00|12385.6|12382.4|12388.2|12385.8|12390.3|12387.3|12385.1|12382.2|798
1586387700000|2020-04-08 23:15:00|12388.4|12385.5|12390.9|12388.2|12391.7|12389.1|12387.4|12385.4|981
1586388000000|2020-04-08 23:20:00|12391|12388.4|12389.1|12386.8|12391.4|12388.9|12389|12386.7|884
1586388300000|2020-04-08 23:25:00|12389.2|12386.9|12389.7|12387.2|12390|12388|12387.8|12385.6|742
1586388600000|2020-04-08 23:30:00|12389.6|12387.1|12391.7|12389.4|12392|12390.2|12389.5|12386.8|731
1586388900000|2020-04-08 23:35:00|12391.8|12389.5|12391.2|12390.3|12393|12391.2|12389.8|12388.5|504
1586389200000|2020-04-08 23:40:00|12391|12390.1|12392|12390.3|12392.4|12391.1|12390.8|12389.7|661
1586389500000|2020-04-08 23:45:00|12392.1|12390.4|12393.3|12391.1|12393.8|12391.6|12391.5|12389.5|668
1586389800000|2020-04-08 23:50:00|12393.2|12391|12394.2|12391.4|12394.3|12391.9|12392|12389.8|632
1586390100000|2020-04-08 23:55:00|12394.1|12391.5|12392.1|12389.8|12394.1|12391.7|12391.7|12389.5|497
1586390400000|2020-04-09 00:00:00|12392.2|12389.9|12389.8|12387.5|12392.2|12390.2|12388.7|12386.4|1063
1586390700000|2020-04-09 00:05:00|12389.9|12387.6|12393.8|12391.6|12394.4|12392.1|12389.3|12387.3|1046
1586391000000|2020-04-09 00:10:00|12394|12391.3|12391|12390.1|12394.9|12392.4|12389.1|12387.1|1036
1586391300000|2020-04-09 00:15:00|12390.9|12390|12394.9|12392.1|12397.7|12395.3|12390.9|12390|1325
1586391600000|2020-04-09 00:20:00|12395|12392.3|12399.5|12397.8|12400.6|12399.2|12394.6|12392.1|1120
1586391900000|2020-04-09 00:25:00|12399.4|12397.7|12403.5|12401.5|12404|12402.4|12397.8|12396.7|663
1586392200000|2020-04-09 00:30:00|12403.7|12401.8|12406.6|12404.9|12407.1|12405.4|12401.7|12400.8|804
1586392500000|2020-04-09 00:35:00|12406.5|12404.8|12406.6|12404.9|12408.5|12407.1|12403.9|12401.7|785
1586392800000|2020-04-09 00:40:00|12406.7|12405|12412.4|12410|12414|12413.1|12406.7|12404.3|858
1586393100000|2020-04-09 00:45:00|12412.3|12409.9|12410.9|12408.7|12415.5|12413|12408.7|12406.4|874
1586393400000|2020-04-09 00:50:00|12410.8|12408.8|12415.5|12413|12420.2|12418.5|12410.7|12408.4|1251
1586393700000|2020-04-09 00:55:00|12415.8|12413.1|12412.2|12409.9|12418.6|12416.1|12409.3|12406.6|979
1586394000000|2020-04-09 01:00:00|12412.3|12410|12416.7|12414.1|12418.7|12416.3|12408.1|12405.8|1005
1586394300000|2020-04-09 01:05:00|12416.6|12414.2|12408.2|12406.2|12417.2|12414.6|12407|12404.8|937
1586394600000|2020-04-09 01:10:00|12408|12406.3|12407.7|12405.1|12410.9|12408.5|12404.5|12401.9|861
1586394900000|2020-04-09 01:15:00|12407.8|12405.2|12406.5|12404.2|12408.9|12406.6|12403.7|12401.4|771
1586395200000|2020-04-09 01:20:00|12406.6|12404.3|12410.3|12407.5|12411|12408.2|12402.7|12400.8|793
1586395500000|2020-04-09 01:25:00|12410.2|12407.4|12410|12407.3|12413.2|12410.4|12408.1|12405.8|757
1586395800000|2020-04-09 01:30:00|12409.8|12407|12401.2|12398.3|12410.1|12407.1|12397.2|12394.6|1116
1586396100000|2020-04-09 01:35:00|12401|12398.5|12401.4|12398.9|12404.2|12401.6|12397.7|12395.2|1003
1586396400000|2020-04-09 01:40:00|12401.5|12398.7|12396.4|12393.5|12403.1|12400.5|12393.7|12390.7|964
1586396700000|2020-04-09 01:45:00|12396.2|12393.7|12392.9|12390.7|12399|12396.2|12390.3|12388.9|824
1586397000000|2020-04-09 01:50:00|12392.8|12390.8|12395.7|12393.7|12396.2|12394.8|12392|12390.2|743
1586397300000|2020-04-09 01:55:00|12395.6|12393.6|12394.6|12392.9|12403.6|12401|12392|12390.2|1186
1586397600000|2020-04-09 02:00:00|12394.5|12392.8|12391.4|12389.1|12394.7|12393.3|12388.8|12386.8|911
1586397900000|2020-04-09 02:05:00|12391.3|12389|12391.1|12388.9|12393|12390.9|12389.2|12387|623
1586398200000|2020-04-09 02:10:00|12391.3|12389|12394.2|12392.2|12395.3|12392.7|12391|12388.9|485
1586398500000|2020-04-09 02:15:00|12394.3|12392.1|12394.9|12392.1|12398|12395.4|12394|12391.9|652
1586398800000|2020-04-09 02:20:00|12394.8|12392.3|12398.3|12395.7|12399|12396.8|12393.4|12391.7|729
1586399100000|2020-04-09 02:25:00|12397.9|12395.3|12398.9|12396.5|12399.4|12397.1|12397.2|12394.6|548
1586399400000|2020-04-09 02:30:00|12399|12396.3|12398.6|12396|12399.1|12396.4|12396.1|12393.6|576
1586399700000|2020-04-09 02:35:00|12398.7|12396.1|12392.7|12390.2|12400.4|12398|12391.7|12389.2|659
1586400000000|2020-04-09 02:40:00|12392.6|12390.1|12389.9|12387.7|12393.5|12391.5|12388.4|12386.2|655
1586400300000|2020-04-09 02:45:00|12389.8|12387.6|12393.5|12391.8|12394|12391.9|12389.4|12387|799
1586400600000|2020-04-09 02:50:00|12393.6|12391.9|12390.9|12388|12393.6|12391.9|12389.3|12386.7|740
1586400900000|2020-04-09 02:55:00|12390.8|12388.2|12392.8|12390.2|12392.9|12390.8|12390.6|12387.9|566
1586401200000|2020-04-09 03:00:00|12392.7|12390.3|12389|12386.9|12392.8|12390.6|12387.2|12385.4|586
1586401500000|2020-04-09 03:05:00|12388.8|12386.8|12391.9|12389.7|12393.3|12391|12388.2|12385.7|577
1586401800000|2020-04-09 03:10:00|12392|12389.6|12390.5|12388.3|12392.2|12389.9|12388.4|12387.2|544
1586402100000|2020-04-09 03:15:00|12390.6|12388.5|12391.9|12389.5|12393.1|12390.9|12389.7|12388.3|346
1586402400000|2020-04-09 03:20:00|12391.8|12389.4|12396.1|12393.8|12396.1|12393.9|12391.3|12389.3|622
1586402700000|2020-04-09 03:25:00|12396.4|12394.2|12399.1|12396.9|12399.9|12397.7|12395.2|12393.4|731
1586403000000|2020-04-09 03:30:00|12399.2|12396.8|12399.3|12397|12400.2|12397.9|12397.4|12395.5|716
1586403300000|2020-04-09 03:35:00|12399.2|12396.9|12399|12396.8|12400.8|12399.3|12397.1|12395|555
1586403600000|2020-04-09 03:40:00|12398.6|12396.9|12401|12398.8|12401.4|12400|12398.3|12395.9|446
1586403900000|2020-04-09 03:45:00|12401.1|12398.9|12402.7|12400.6|12403.7|12402.2|12399.6|12397.4|481
1586404200000|2020-04-09 03:50:00|12402.6|12400.7|12400|12397.8|12402.7|12400.7|12398.8|12397.5|657
1586404500000|2020-04-09 03:55:00|12400.1|12398|12397|12395|12400.7|12398.6|12396|12393.8|903
1586404800000|2020-04-09 04:00:00|12396.9|12394.8|12397.3|12394.8|12398.6|12396.5|12395.5|12393.3|747
1586405100000|2020-04-09 04:05:00|12397.2|12394.7|12398.2|12395.9|12398.5|12396.6|12396.5|12394.3|653
1586405400000|2020-04-09 04:10:00|12398.1|12396|12396|12394|12398.3|12396|12395.5|12393.4|476
1586405700000|2020-04-09 04:15:00|12396.1|12394.3|12395.5|12393.8|12396.1|12394.3|12393.8|12392|503
1586406000000|2020-04-09 04:20:00|12395.6|12393.7|12394.3|12392.1|12396.2|12394|12393.5|12391.6|430
1586406300000|2020-04-09 04:25:00|12394.4|12392.2|12395.5|12392.9|12395.8|12393.4|12394.1|12391.7|271
1586406600000|2020-04-09 04:30:00|12395.6|12393|12401.2|12399.3|12403.1|12401.6|12395.3|12392.8|606
1586406900000|2020-04-09 04:35:00|12401.1|12399.4|12397.6|12394.7|12401.5|12399.5|12395|12393.9|450
1586407200000|2020-04-09 04:40:00|12397.4|12395|12391.5|12389.3|12398|12395.6|12390.9|12389|544
1586407500000|2020-04-09 04:45:00|12391.4|12389.4|12388.7|12387|12392|12389.8|12388.3|12386.4|453
1586407800000|2020-04-09 04:50:00|12389.4|12387.5|12382.4|12380.7|12389.8|12387.6|12381.8|12380.3|574
1586408100000|2020-04-09 04:55:00|12382.3|12380.6|12384.6|12382.4|12387.4|12385.1|12381.9|12380.2|683
1586408400000|2020-04-09 05:00:00|12384.8|12382.6|12387.6|12385.2|12388.1|12385.9|12384.6|12382.6|647
1586408700000|2020-04-09 05:05:00|12387.8|12385.3|12385.5|12383.6|12389.7|12387.4|12384.9|12383.4|464
1586409000000|2020-04-09 05:10:00|12385.6|12383.5|12383.6|12381.3|12387.3|12385.2|12382.8|12380.6|491
1586409300000|2020-04-09 05:15:00|12383.2|12381.1|12380.1|12377.8|12383.8|12381.4|12379.6|12377.3|613
1586409600000|2020-04-09 05:20:00|12380.4|12377.6|12380.3|12378|12380.4|12378.3|12376.7|12374.5|497
1586409900000|2020-04-09 05:25:00|12380.4|12377.9|12381.4|12379.3|12382.1|12379.8|12378.8|12376.9|501
1586410200000|2020-04-09 05:30:00|12381.5|12379.4|12381.5|12379|12383.1|12381|12379.8|12377.8|640
1586410500000|2020-04-09 05:35:00|12381.3|12378.9|12380.3|12377.9|12382.6|12380.3|12379.7|12377.4|524
1586410800000|2020-04-09 05:40:00|12380.7|12378|12376.9|12374.9|12380.7|12378.7|12375.7|12373.9|562
1586411100000|2020-04-09 05:45:00|12377|12374.8|12370.9|12368.7|12377.6|12375.4|12370.1|12368.6|556
1586411400000|2020-04-09 05:50:00|12370.8|12368.8|12367.2|12364.8|12371.3|12369.8|12364.9|12363.5|514
1586411700000|2020-04-09 05:55:00|12367.3|12364.9|12369.9|12364.4|12371.8|12368.5|12365.2|12362.8|915
1586412000000|2020-04-09 06:00:00|12370.1|12364.2|12371.2|12368.4|12377.9|12375.4|12368.8|12363.9|1156
1586412300000|2020-04-09 06:05:00|12371.3|12368.6|12365.3|12363.3|12372.1|12370.1|12363.5|12361.4|1190
1586412600000|2020-04-09 06:10:00|12365.2|12363.2|12366.3|12364.3|12370.7|12368.8|12361.9|12360.2|1101
1586412900000|2020-04-09 06:15:00|12366.2|12364|12365.2|12362.8|12368.2|12366.2|12362.4|12360.4|1071
1586413200000|2020-04-09 06:20:00|12365.1|12362.9|12370|12367.8|12371.9|12369.8|12363.2|12361.3|882
1586413500000|2020-04-09 06:25:00|12370.1|12367.7|12385.8|12384.1|12386.4|12384.5|12369|12367.2|1201
1586413800000|2020-04-09 06:30:00|12386|12384|12376.3|12374.6|12386.2|12384.8|12372.3|12370.6|1098
1586414100000|2020-04-09 06:35:00|12376.4|12374.5|12380.9|12380|12386.3|12384.8|12376.3|12374.5|1036
1586414400000|2020-04-09 06:40:00|12381.5|12380.6|12384|12383.1|12384.9|12383.3|12377.7|12375.8|882
1586414700000|2020-04-09 06:45:00|12383.9|12383|12385.7|12383.8|12386.6|12384.4|12378.2|12377.1|834
1586415000000|2020-04-09 06:50:00|12386|12384.2|12385.3|12383.3|12387.4|12386|12380.2|12378.2|829
1586415300000|2020-04-09 06:55:00|12385|12383.4|12386.8|12384.8|12388.3|12386.5|12382.9|12381|1157
1586415600000|2020-04-09 07:00:00|12386.9|12384.5|12388.3|12387.4|12391.9|12390.7|12379.7|12377.9|1270
1586415900000|2020-04-09 07:05:00|12388.8|12386.9|12387.6|12385.7|12389.3|12387.9|12382.4|12381.2|1057
1586416200000|2020-04-09 07:10:00|12387.7|12385.8|12405.2|12404.3|12409.5|12407.3|12387.6|12385.8|1519
1586416500000|2020-04-09 07:15:00|12405.3|12404.4|12402.2|12400.5|12406|12405.1|12395.4|12393.6|1004
1586416800000|2020-04-09 07:20:00|12401.4|12399.7|12399.8|12398.1|12404.4|12403.4|12398.5|12397.1|881
1586417100000|2020-04-09 07:25:00|12399.4|12398.5|12401.5|12400.6|12404.5|12403.6|12398.8|12397.6|897
1586417400000|2020-04-09 07:30:00|12401.6|12400.7|12395.3|12394.4|12403.4|12401.9|12394.3|12393.1|991
1586417700000|2020-04-09 07:35:00|12395.2|12394.3|12388.9|12388|12396.5|12395|12387|12385.6|863
1586418000000|2020-04-09 07:40:00|12388.8|12387.9|12398.3|12396.6|12402.4|12400.5|12384.8|12383.4|944
1586418300000|2020-04-09 07:45:00|12398.4|12396.7|12405.5|12403.3|12406.6|12405.7|12396.7|12395.1|996
1586418600000|2020-04-09 07:50:00|12405.4|12403.4|12409.2|12407.1|12411.1|12410.2|12404.4|12402.9|1033
1586418900000|2020-04-09 07:55:00|12409|12407.3|12404.4|12403.5|12410|12408.5|12403.2|12401.8|1056
1586419200000|2020-04-09 08:00:00|12404.8|12403.9|12408.9|12408|12412.3|12411.4|12404.5|12403.6|1000
1586419500000|2020-04-09 08:05:00|12409.3|12407.6|12404.5|12403.6|12411|12409.7|12402.1|12400.7|797
1586419800000|2020-04-09 08:10:00|12404.4|12403.5|12400.7|12399.8|12404.8|12403.6|12395.1|12393.4|904
1586420100000|2020-04-09 08:15:00|12400.6|12399.7|12396.8|12395.9|12401.2|12399.9|12393.8|12392.9|903
1586420400000|2020-04-09 08:20:00|12396.7|12395.8|12402.4|12401.5|12403.9|12402.9|12396.1|12395|838
1586420700000|2020-04-09 08:25:00|12402.5|12401.6|12401|12400.1|12408.4|12407.5|12400.8|12399.5|791
1586421000000|2020-04-09 08:30:00|12401.1|12400.2|12395.8|12394.9|12402.7|12401.5|12393.8|12392.6|703
1586421300000|2020-04-09 08:35:00|12395.9|12395|12398.7|12397.8|12399.5|12398.1|12394.3|12393.1|568
1586421600000|2020-04-09 08:40:00|12398.6|12397.7|12395.5|12393.6|12399.1|12398|12393.5|12392.6|585
1586421900000|2020-04-09 08:45:00|12395.4|12393.7|12402.1|12401.2|12402.8|12401.9|12393.6|12392.7|644
1586422200000|2020-04-09 08:50:00|12402|12401.1|12404.9|12403.2|12405.1|12403.9|12398.4|12396.9|760
1586422500000|2020-04-09 08:55:00|12404.8|12403.1|12404.7|12403.8|12409.4|12408.3|12403.9|12402.5|593
1586422800000|2020-04-09 09:00:00|12404.6|12403.7|12404.3|12403.4|12406.6|12405.7|12401.4|12400.5|825
1586423100000|2020-04-09 09:05:00|12404.2|12403.3|12407.3|12406.4|12408|12406.9|12402.1|12401.2|715
1586423400000|2020-04-09 09:10:00|12407.4|12406.5|12410.3|12409.4|12411.5|12410.2|12405.5|12404.6|608
1586423700000|2020-04-09 09:15:00|12410.5|12409.6|12414.9|12414|12415.8|12414.9|12409.3|12407.8|754
1586424000000|2020-04-09 09:20:00|12414.8|12413.9|12416.2|12415.3|12418.6|12417.7|12413.8|12412.5|725
1586424300000|2020-04-09 09:25:00|12416.3|12415.4|12411.5|12409.6|12416.5|12415.6|12409.7|12408.8|666
1586424600000|2020-04-09 09:30:00|12411.4|12409.7|12410.7|12409.8|12414.5|12413.1|12409.3|12408|576
1586424900000|2020-04-09 09:35:00|12410.4|12409.5|12415.6|12414.7|12416.2|12415.3|12409.8|12408.8|664
1586425200000|2020-04-09 09:40:00|12415.5|12414.6|12414|12413.1|12416.6|12415.4|12412.2|12410.8|819
1586425500000|2020-04-09 09:45:00|12413.9|12413|12425.7|12424.8|12427|12426|12413.3|12411.6|843
1586425800000|2020-04-09 09:50:00|12425.8|12424.9|12424|12423.1|12426.4|12425.5|12422.6|12421.3|638
1586426100000|2020-04-09 09:55:00|12423.9|12423|12432.5|12430.8|12438.4|12437.1|12423.5|12422.6|1153
1586426400000|2020-04-09 10:00:00|12432.4|12430.7|12428.8|12426.8|12434.4|12433.4|12426.7|12425.7|923
1586426700000|2020-04-09 10:05:00|12428.7|12426.9|12427.3|12426.4|12430.3|12429.4|12425.9|12425|665
1586427000000|2020-04-09 10:10:00|12427.2|12426.3|12431.3|12430.4|12433.2|12431.9|12426.7|12425.1|674
1586427300000|2020-04-09 10:15:00|12431.2|12430.3|12438.6|12437.7|12443.6|12442.6|12430.4|12429.5|901
1586427600000|2020-04-09 10:20:00|12438.8|12437.9|12436.8|12435.9|12442.1|12440.4|12435.4|12434.5|721
1586427900000|2020-04-09 10:25:00|12436.9|12436|12434.2|12433.3|12437.3|12436|12434.1|12433.1|540
1586428200000|2020-04-09 10:30:00|12434.3|12433.4|12434.9|12434|12439.3|12437.5|12434.1|12433.2|645
1586428500000|2020-04-09 10:35:00|12435|12434.1|12436|12435.1|12438.1|12437.2|12432.9|12432|637
1586428800000|2020-04-09 10:40:00|12435.9|12435|12428.3|12427.4|12436|12435.1|12426.4|12425.5|607
1586429100000|2020-04-09 10:45:00|12428.4|12427.5|12428.1|12427.2|12430.4|12429.5|12424.9|12424|617
1586429400000|2020-04-09 10:50:00|12428.2|12427.3|12435.1|12434.2|12438.8|12437.9|12426.2|12425.3|905
1586429700000|2020-04-09 10:55:00|12435.2|12434.3|12439.5|12438.6|12448.6|12447.6|12434|12432.4|1397
1586430000000|2020-04-09 11:00:00|12439.6|12438.7|12433.3|12431.5|12442.3|12441.4|12432.8|12431.4|1013
1586430300000|2020-04-09 11:05:00|12433.6|12431.9|12428.6|12426.9|12435.8|12434.9|12427.2|12426.1|920
1586430600000|2020-04-09 11:10:00|12428.4|12427.5|12423.6|12422.7|12429.4|12428.3|12423.6|12422.7|755
1586430900000|2020-04-09 11:15:00|12423.7|12422.8|12420.9|12419.2|12426.9|12425.6|12419.2|12418.2|782
1586431200000|2020-04-09 11:20:00|12420.4|12419.5|12409.6|12408.7|12422.4|12421|12409.6|12408.2|814
1586431500000|2020-04-09 11:25:00|12409.5|12408.6|12408|12406.1|12418.1|12417.2|12406.3|12404.3|1028
1586431800000|2020-04-09 11:30:00|12407.9|12407|12418.2|12416.2|12419.5|12418|12406.1|12404.8|1141
1586432100000|2020-04-09 11:35:00|12418.1|12416.3|12413.6|12411.9|12418.7|12417.6|12412.1|12410.5|1018
1586432400000|2020-04-09 11:40:00|12413.9|12412|12416.7|12414.8|12418.8|12417.5|12412.2|12410.8|940
1586432700000|2020-04-09 11:45:00|12417|12415.1|12422.5|12421.6|12424.3|12423|12417|12415.1|1008
1586433000000|2020-04-09 11:50:00|12422.4|12421.5|12416.1|12414.4|12425.3|12424.4|12414.9|12413.2|1084
1586433300000|2020-04-09 11:55:00|12416.2|12414.5|12414.4|12413.5|12421.3|12420.3|12413.9|12412.4|1092
1586433600000|2020-04-09 12:00:00|12414.5|12413.6|12411.5|12410.6|12419|12417.7|12410.6|12409.5|730
1586433900000|2020-04-09 12:05:00|12411.2|12410.3|12415.2|12414.3|12416.1|12415.2|12407|12405.6|770
1586434200000|2020-04-09 12:10:00|12415.4|12414.5|12411|12410.1|12418.5|12417.6|12410.2|12409.3|889
1586434500000|2020-04-09 12:15:00|12410.9|12410|12408.7|12407.8|12416.6|12415.7|12408.4|12407.5|828
1586434800000|2020-04-09 12:20:00|12408.6|12407.7|12411.5|12409.7|12415|12413.8|12401.7|12400.8|964
1586435100000|2020-04-09 12:25:00|12411.6|12409.6|12404.5|12399|12411.6|12409.8|12402.4|12395.6|907
1586435400000|2020-04-09 12:30:00|12404.7|12398.7|12421.5|12420.6|12424.7|12421.8|12403.4|12397.8|1911
1586435700000|2020-04-09 12:35:00|12421.8|12420.1|12413.9|12413|12426.7|12425.3|12413.6|12412.4|912
1586436000000|2020-04-09 12:40:00|12414|12413.1|12414.6|12413.7|12422.9|12421.4|12412.9|12411.5|1188
1586436300000|2020-04-09 12:45:00|12414.7|12413.8|12424.3|12423.4|12425.7|12424.3|12411|12410|1175
1586436600000|2020-04-09 12:50:00|12424.4|12423.5|12433.9|12433|12439.3|12437.5|12424.3|12423.3|1422
1586436900000|2020-04-09 12:55:00|12433.8|12432.9|12438.9|12437.2|12444.6|12443.1|12433.3|12431.7|1486
1586437200000|2020-04-09 13:00:00|12439.1|12437.3|12433.6|12431.8|12441.4|12439.7|12430.8|12428.8|1497
1586437500000|2020-04-09 13:05:00|12433.3|12431.6|12460.3|12458.3|12460.7|12459.3|12433.2|12431.1|1286
1586437800000|2020-04-09 13:10:00|12460.1|12458.2|12471.1|12469.4|12473.3|12472.3|12458.9|12457.4|1635
1586438100000|2020-04-09 13:15:00|12471.2|12469.3|12469.8|12468.1|12471.8|12470.6|12460.3|12459.1|1140
1586438400000|2020-04-09 13:20:00|12469.4|12468.5|12471|12470.1|12475.3|12474.4|12467.6|12466.7|1166
1586438700000|2020-04-09 13:25:00|12470.9|12470|12473.5|12472.6|12481|12480.1|12469.7|12468.6|1208
1586439000000|2020-04-09 13:30:00|12473.2|12472.3|12459.6|12458.7|12474.7|12473.8|12455.3|12454.4|1493
1586439300000|2020-04-09 13:35:00|12460.2|12459.3|12462.1|12461.2|12470.2|12469.3|12458.4|12457.5|1232
1586439600000|2020-04-09 13:40:00|12462.5|12461.6|12475|12474.1|12475.2|12474.3|12460.8|12459.3|1252
1586439900000|2020-04-09 13:45:00|12474.9|12474|12474.4|12473.5|12476|12475.1|12465.8|12464.6|1249
1586440200000|2020-04-09 13:50:00|12474.5|12473.6|12467.9|12466.2|12475.3|12474.1|12467|12465.3|1011
1586440500000|2020-04-09 13:55:00|12467.5|12466.6|12475.1|12473.1|12476.7|12473.2|12462.5|12461.6|1229
1586440800000|2020-04-09 14:00:00|12476|12472.8|12456.9|12456|12476|12472.9|12456.7|12455.6|1261
1586441100000|2020-04-09 14:05:00|12456.8|12455.9|12456.4|12455.5|12457.9|12456.6|12449|12447.6|1165
1586441400000|2020-04-09 14:10:00|12456.7|12455.8|12466.3|12465.4|12467.3|12466.4|12452.5|12451.6|1104
1586441700000|2020-04-09 14:15:00|12466.2|12465.3|12455.8|12454.9|12467.7|12466.8|12455.7|12454.8|978
1586442000000|2020-04-09 14:20:00|12455.7|12454.8|12449.6|12448.7|12456.4|12455.5|12443.2|12441.7|1078
1586442300000|2020-04-09 14:25:00|12449.7|12448.8|12459.9|12459|12460.9|12460|12449.6|12448.6|1037
1586442600000|2020-04-09 14:30:00|12459.6|12458.7|12464.5|12463.6|12467.8|12466.9|12454|12453.1|970
1586442900000|2020-04-09 14:35:00|12465|12463.3|12457.7|12456.8|12466.3|12465.3|12454.1|12453.2|928
1586443200000|2020-04-09 14:40:00|12457.6|12456.7|12458.3|12457.4|12462.2|12461.3|12453.4|12452.5|904
1586443500000|2020-04-09 14:45:00|12458.2|12457.3|12462|12461.1|12462|12461.1|12451.8|12450.9|873
1586443800000|2020-04-09 14:50:00|12461.9|12461|12450.9|12450|12462|12461.1|12443.6|12442.2|1304
1586444100000|2020-04-09 14:55:00|12450.7|12449.8|12470.2|12469.3|12474.6|12473.7|12449.9|12449|1437
1586444400000|2020-04-09 15:00:00|12470.1|12469.2|12456|12455.1|12470.5|12469.6|12455.8|12454.9|1240
1586444700000|2020-04-09 15:05:00|12456.4|12455.5|12456|12455.1|12458.4|12457.5|12447|12446.1|986
1586445000000|2020-04-09 15:10:00|12456.5|12454.7|12467.6|12466.7|12468.7|12467.8|12453.3|12452.4|1003
1586445300000|2020-04-09 15:15:00|12467.3|12466.4|12464.1|12463.2|12473.1|12472.2|12464|12463.1|1022
1586445600000|2020-04-09 15:20:00|12464.3|12463.4|12456.6|12455.7|12470.5|12469.5|12456.4|12455.5|951
1586445900000|2020-04-09 15:25:00|12456.5|12455.6|12455.9|12455|12459.1|12458.2|12453.1|12452.1|818
1586446200000|2020-04-09 15:30:00|12456|12455.1|12451.9|12451|12457.9|12456.7|12447.5|12446.6|900
1586446500000|2020-04-09 15:35:00|12452.1|12451.2|12451.5|12450.6|12454.4|12453.5|12446|12445.1|1070
1586446800000|2020-04-09 15:40:00|12451.8|12450.9|12458.6|12457.7|12459.8|12458.9|12451.8|12450.9|918
1586447100000|2020-04-09 15:45:00|12458.8|12457.9|12457.8|12456.9|12461.5|12460.6|12454.8|12453.9|820
1586447400000|2020-04-09 15:50:00|12457.7|12456.8|12458.8|12457.9|12460.1|12459.2|12452.4|12451.5|778
1586447700000|2020-04-09 15:55:00|12459|12458.1|12455.3|12454.4|12459|12458.1|12448.6|12447.7|852
1586448000000|2020-04-09 16:00:00|12455.2|12454.3|12451.9|12451|12456.9|12456|12444.6|12443.7|899
1586448300000|2020-04-09 16:05:00|12451.8|12450.9|12451.7|12450.8|12458|12456.9|12448.1|12447.1|801
1586448600000|2020-04-09 16:10:00|12451.6|12450.7|12445.1|12444.2|12451.6|12450.7|12441.3|12440.4|638
1586448900000|2020-04-09 16:15:00|12444.8|12443.9|12445.7|12444.8|12446.4|12445.5|12441.8|12440.9|713
1586449200000|2020-04-09 16:20:00|12445.8|12444.9|12447.3|12446.4|12448.8|12447.9|12444.2|12443.3|622
1586449500000|2020-04-09 16:25:00|12447.4|12446.5|12443.9|12443|12449.6|12448.7|12443.3|12442.4|609
1586449800000|2020-04-09 16:30:00|12444.2|12443.3|12450.3|12449.4|12451.9|12451|12441.7|12440.8|640
1586450100000|2020-04-09 16:35:00|12450.2|12449.3|12446.6|12445.7|12450.9|12450|12444.4|12443.5|547
1586450400000|2020-04-09 16:40:00|12446.8|12445.9|12450.6|12449.7|12451.2|12450.3|12444.9|12444|459
1586450700000|2020-04-09 16:45:00|12450.5|12449.6|12445.9|12445|12451.9|12451|12443.8|12442.9|551
1586451000000|2020-04-09 16:50:00|12446.1|12445.2|12447.9|12447|12452.5|12451.6|12446.1|12445.2|623
1586451300000|2020-04-09 16:55:00|12448|12447.1|12449.7|12448.8|12451.1|12450.2|12446.9|12446|817
1586451600000|2020-04-09 17:00:00|12449.6|12448.7|12455.3|12454.4|12456.4|12455.5|12448.1|12447.2|727
1586451900000|2020-04-09 17:05:00|12455.4|12454.5|12453|12452.1|12456.1|12455.2|12450.5|12449.6|569
1586452200000|2020-04-09 17:10:00|12453.1|12452.2|12460.8|12459.9|12461|12460.1|12451.8|12450.9|546
1586452500000|2020-04-09 17:15:00|12460.9|12460|12467.8|12466.9|12469.2|12468.3|12457.1|12456.2|700
1586452800000|2020-04-09 17:20:00|12467.7|12466.8|12462|12461.1|12467.7|12466.8|12461.9|12461|688
1586453100000|2020-04-09 17:25:00|12462.1|12461.2|12466.8|12465.9|12468.7|12467.8|12461.5|12460.6|679
1586453400000|2020-04-09 17:30:00|12466.7|12465.8|12475.1|12474.2|12477.4|12476.5|12466.5|12465.6|1252
1586453700000|2020-04-09 17:35:00|12475.3|12474.4|12480.1|12479.2|12482.8|12481.9|12474.6|12473.2|975
1586454000000|2020-04-09 17:40:00|12480.2|12479.3|12473.1|12472.2|12480.8|12479.9|12472.9|12472|872
1586454300000|2020-04-09 17:45:00|12473.6|12471.7|12469.6|12468.7|12473.6|12472.6|12464.5|12463.6|814
1586454600000|2020-04-09 17:50:00|12469.7|12468.8|12472.9|12472|12474.9|12473.8|12467.4|12466.5|730
1586454900000|2020-04-09 17:55:00|12472.8|12471.9|12481.9|12481|12484.2|12483.3|12472.3|12470.9|1013
1586455200000|2020-04-09 18:00:00|12482|12481.1|12465.1|12464.2|12482.3|12481.4|12463.8|12462.1|983
1586455500000|2020-04-09 18:05:00|12465.7|12464|12459.3|12457.6|12466.2|12465|12457.7|12456.3|1038
1586455800000|2020-04-09 18:10:00|12458.9|12458|12476.3|12474.6|12479.9|12478.2|12457.1|12456.1|1020
1586456100000|2020-04-09 18:15:00|12476.2|12474.5|12471.7|12470.8|12479.3|12477.4|12462.6|12460.6|1419
1586456400000|2020-04-09 18:20:00|12471.6|12470.7|12476.3|12475.4|12476.4|12475.5|12465.2|12464.3|889
1586456700000|2020-04-09 18:25:00|12476.2|12475.3|12474.6|12473.7|12479.7|12478.3|12473|12472.1|891
1586457000000|2020-04-09 18:30:00|12474.4|12473.5|12468.7|12467.8|12474.9|12474|12466.2|12465|898
1586457300000|2020-04-09 18:35:00|12468.8|12467.9|12461.4|12459.7|12471|12470.1|12458.7|12457.2|1260
1586457600000|2020-04-09 18:40:00|12461.2|12459.5|12455.8|12454.9|12461.7|12460.8|12454.1|12453.2|923
1586457900000|2020-04-09 18:45:00|12455.9|12455|12453.8|12452.9|12457.7|12456.8|12453|12452.1|667
1586458200000|2020-04-09 18:50:00|12453.9|12453|12454.2|12453.3|12457.1|12456.2|12452.5|12451.6|718
1586458500000|2020-04-09 18:55:00|12454.1|12453.2|12447.4|12446.5|12456.4|12455.5|12444.7|12443.8|987
1586458800000|2020-04-09 19:00:00|12447.5|12446.6|12455|12453.1|12457.1|12456.2|12446.5|12445.5|654
1586459100000|2020-04-09 19:05:00|12454.9|12453.2|12457.5|12455.6|12458.4|12457.5|12453.5|12452.6|739
1586459400000|2020-04-09 19:10:00|12457.6|12455.7|12469.3|12468.4|12470.4|12469.5|12457|12455.6|886
1586459700000|2020-04-09 19:15:00|12469.4|12468.5|12474.8|12473.9|12475.4|12474.1|12467.2|12466.3|748
1586460000000|2020-04-09 19:20:00|12474.6|12473.7|12459.1|12458.2|12474.7|12473.7|12458.1|12457.2|801
1586460300000|2020-04-09 19:25:00|12459.2|12458.3|12465.3|12464.4|12465.4|12464.5|12459.1|12458|587
1586460600000|2020-04-09 19:30:00|12465.1|12464.2|12466.1|12465.2|12469|12467.8|12464.5|12463.6|649
1586460900000|2020-04-09 19:35:00|12466.2|12465.3|12468.6|12467.7|12468.7|12467.7|12463.6|12462.7|638
1586461200000|2020-04-09 19:40:00|12468.7|12467.8|12471.6|12469.5|12472.6|12471.1|12466.4|12465.4|881
1586461500000|2020-04-09 19:45:00|12471.2|12469.3|12463.5|12462.6|12472.4|12470.9|12463.2|12462.2|821
1586461800000|2020-04-09 19:50:00|12464|12463.1|12461.8|12460.9|12464.8|12463.8|12458.4|12457.1|884
1586462100000|2020-04-09 19:55:00|12461.9|12461|12472.3|12471.4|12473|12472|12461.7|12460.6|874
1586462400000|2020-04-09 20:00:00|12472.2|12471.3|12470.6|12468.9|12475.6|12473.9|12470.2|12468.6|916
1586462700000|2020-04-09 20:05:00|12470.7|12469|12469|12466.9|12472.6|12471.5|12465.9|12464.1|658
1586463000000|2020-04-09 20:10:00|12468.9|12466.8|12470.2|12469.3|12472.1|12470.2|12468.5|12466.7|436
1586463300000|2020-04-09 20:15:00|12470|12468|12466.6|12464.6|12470.2|12468.8|12463.3|12461.7|417
1586463600000|2020-04-09 20:20:00|12466.7|12464.5|12466.1|12464.4|12467.6|12465.7|12464.3|12463|466
1586463900000|2020-04-09 20:25:00|12465.6|12464.7|12468.5|12466.3|12470|12468.3|12464.2|12462.8|630
1586464200000|2020-04-09 20:30:00|12468.4|12466.7|12463.1|12461|12468.5|12466.8|12461|12459.3|690
1586464500000|2020-04-09 20:35:00|12463.2|12461.2|12462.5|12460.3|12463.2|12461.2|12459.5|12457.8|647
1586464800000|2020-04-09 20:40:00|12462.4|12460.4|12461.5|12459.3|12463.3|12461.3|12459.9|12457.9|633
1586465100000|2020-04-09 20:45:00|12461.3|12458.7|12455.7|12453.1|12462.2|12459.8|12454.4|12452.1|542
1586465400000|2020-04-09 20:50:00|12455.6|12453|12457.7|12454.7|12460.4|12458|12455.5|12453|408
1586465700000|2020-04-09 20:55:00|12457.6|12454.5|12466|12457|12474.2|12465.5|12456.5|12453.9|673
1586466000000|2020-04-09 21:00:00|12466.4|12457.4|12469.2|12463.1|12470.3|12463.1|12466.4|12457.4|28
1586466300000|2020-04-09 21:05:00|12469.3|12463.2|12471.5|12463|12472|12465.8|12467.3|12460.8|185
1586466600000|2020-04-09 21:10:00|12471.6|12462.8|12472.1|12463.7|12472.9|12465.4|12470|12461.3|200
1586466900000|2020-04-09 21:15:00|12472.3|12463.4|12477|12468|12478.5|12469.7|12470.4|12462.7|145
1586467200000|2020-04-09 21:20:00|12476.9|12467.9|12477.1|12468.1|12482.9|12473.9|12475.2|12466.2|315
1586467500000|2020-04-09 21:25:00|12476.5|12467.5|12463.2|12458|12476.7|12467.7|12463|12455.3|388
1586467800000|2020-04-09 21:30:00|12463|12457.4|12455|12446|12465.5|12459.2|12453.2|12444.2|485
1586468100000|2020-04-09 21:35:00|12455.2|12446.2|12455.7|12446.7|12458.9|12449.9|12451.6|12442.6|420
1586468400000|2020-04-09 21:40:00|12455.8|12446.8|12458.4|12449.4|12458.8|12449.8|12455|12446|126
1586468700000|2020-04-09 21:45:00|12456.6|12447.6|12457.2|12448.2|12458.9|12449.9|12454.9|12445.9|272
1586469000000|2020-04-09 21:50:00|12457.5|12448.5|12455.7|12446.7|12459.9|12450.9|12454.5|12445.5|209
1586469300000|2020-04-09 21:55:00|12456|12447|12457|12448|12458.1|12449.1|12453.1|12444.1|288
1586469600000|2020-04-09 22:00:00|12457.2|12448.2|12462|12453|12475|12466|12456.5|12447.5|784
1586469900000|2020-04-09 22:05:00|12462.1|12453.1|12460.8|12451.8|12468.2|12459.2|12459|12450|721
1586470200000|2020-04-09 22:10:00|12461.2|12452.2|12460.1|12451.1|12463.4|12454.4|12457.8|12448.8|609
1586470500000|2020-04-09 22:15:00|12460.6|12451.6|12458.1|12449.1|12462.5|12453.5|12458.1|12449.1|228
1586470800000|2020-04-09 22:20:00|12458.5|12449.5|12461.2|12452.2|12462.6|12453.6|12457.8|12448.8|180
1586471100000|2020-04-09 22:25:00|12460.9|12451.9|12462.9|12453.9|12463.5|12454.5|12457.3|12448.3|180
1586471400000|2020-04-09 22:30:00|12463.2|12454.2|12461|12452|12464.4|12455.4|12458.9|12449.9|325
1586471700000|2020-04-09 22:35:00|12460.7|12451.7|12464.2|12455.2|12465.7|12456.7|12459.2|12450.2|354
1586472000000|2020-04-09 22:40:00|12464.3|12455.3|12463.3|12454.3|12465.8|12456.8|12460.7|12451.7|359
1586472300000|2020-04-09 22:45:00|12463.1|12454.1|12461.6|12452.6|12465.3|12456.3|12460.8|12451.8|649
1586472600000|2020-04-09 22:50:00|12461.3|12452.3|12464.8|12455.8|12466|12457|12461.3|12452.3|367
1586472900000|2020-04-09 22:55:00|12464.7|12455.7|12464.3|12455.3|12466.9|12457.9|12460.9|12451.9|395
1586473200000|2020-04-09 23:00:00|12463.4|12454.4|12462.5|12453.5|12468.4|12459.4|12460.7|12451.7|529
1586473500000|2020-04-09 23:05:00|12462.6|12453.6|12461.9|12452.9|12464.8|12455.8|12459.6|12450.6|638
1586473800000|2020-04-09 23:10:00|12462.1|12453.1|12460.5|12451.5|12464.4|12455.4|12459.4|12450.4|729
1586474100000|2020-04-09 23:15:00|12460.7|12451.7|12460.3|12451.3|12462.5|12453.5|12458.2|12449.2|797
1586474400000|2020-04-09 23:20:00|12460.2|12451.2|12462|12453|12462.7|12453.7|12458.7|12449.7|671
1586474700000|2020-04-09 23:25:00|12462.2|12453.2|12460.9|12451.9|12462.8|12453.8|12459.5|12450.5|781
1586475000000|2020-04-09 23:30:00|12461.2|12452.2|12459.5|12450.5|12462.3|12453.3|12458.7|12449.7|683
1586475300000|2020-04-09 23:35:00|12459.6|12450.6|12459.4|12450.4|12462.4|12453.4|12458.2|12449.2|651
1586475600000|2020-04-09 23:40:00|12459.2|12450.2|12462.7|12453.7|12465.3|12456.8|12457.5|12448.5|887
1586475900000|2020-04-09 23:45:00|12462.6|12453.6|12462.5|12453.5|12463.3|12454.3|12459.8|12450.8|464
1586476200000|2020-04-09 23:50:00|12462.4|12453.4|12460.1|12451.1|12465.7|12456.7|12457.4|12448.4|609
1586476500000|2020-04-09 23:55:00|12459.8|12450.8|12459.3|12450.3|12462.1|12453.1|12456.3|12447.3|476
1586476800000|2020-04-10 00:00:00|12459.1|12450.1|12460.5|12451.5|12461.8|12453.1|12458.6|12449.6|624
1586477100000|2020-04-10 00:05:00|12460.4|12451.4|12459.9|12452.2|12463.3|12454.6|12458.2|12449.2|730
1586477400000|2020-04-10 00:10:00|12460.1|12451.9|12457.2|12450.9|12460.6|12454.9|12456.3|12448.4|991
1586477700000|2020-04-10 00:15:00|12457.7|12450.6|12459.9|12452.3|12460|12453.5|12455.2|12447.7|750
1586478000000|2020-04-10 00:20:00|12459.8|12452.2|12462.6|12453.6|12465.8|12457.7|12458.4|12449.4|836
1586478300000|2020-04-10 00:25:00|12462.7|12453.7|12463.6|12454.6|12464.5|12455.8|12460.3|12453.5|662
1586478600000|2020-04-10 00:30:00|12463.5|12454.7|12465.2|12456.2|12465.2|12457.9|12462.9|12454|533
1586478900000|2020-04-10 00:35:00|12464.4|12455.8|12464.1|12456.6|12465|12457.3|12462.9|12454.7|756
1586479200000|2020-04-10 00:40:00|12464|12456.9|12465.1|12459.9|12467.2|12460.1|12462.8|12455|687
1586479500000|2020-04-10 00:45:00|12465.3|12459.8|12464.2|12455.2|12466.6|12460|12456.9|12449.5|913
1586479800000|2020-04-10 00:50:00|12464.3|12455.3|12462.3|12453.7|12464.3|12455.6|12459.3|12451.2|938
1586480100000|2020-04-10 00:55:00|12463.1|12454.5|12456.1|12447.1|12464|12457.9|12455.2|12446.2|1009
1586480400000|2020-04-10 01:00:00|12456.3|12447.3|12455.2|12446.2|12459.1|12450.6|12454.1|12445.7|605
1586480700000|2020-04-10 01:05:00|12455.1|12446.1|12451.7|12446.7|12456.3|12448|12450.6|12443.3|659
1586481000000|2020-04-10 01:10:00|12452|12446.8|12454.1|12445.1|12455.9|12448.5|12449.9|12443|1059
1586481300000|2020-04-10 01:15:00|12454.2|12445.2|12459.6|12450.6|12460.1|12451.1|12451.1|12443.2|624
1586481600000|2020-04-10 01:20:00|12460|12451|12456.9|12448.7|12460|12451|12455.4|12446.8|926
1586481900000|2020-04-10 01:25:00|12456.6|12448.5|12456.8|12448.5|12458.1|12450.5|12455.6|12447.3|864
1586482200000|2020-04-10 01:30:00|12456.9|12448.3|12457.1|12450|12457.7|12450.3|12455.9|12447.6|651
1586482500000|2020-04-10 01:35:00|12457.5|12449.6|12457.6|12449.7|12458.2|12451.7|12456.1|12448.2|522
1586482800000|2020-04-10 01:40:00|12457.8|12449.6|12457.2|12450.9|12459.1|12451.4|12457|12448.4|613
1586483100000|2020-04-10 01:45:00|12457.1|12450.8|12457.2|12450.6|12458.9|12452|12456.6|12448.8|547
1586483400000|2020-04-10 01:50:00|12457.3|12450.5|12457.4|12450.2|12458.5|12451.6|12456.8|12447.8|696
1586483700000|2020-04-10 01:55:00|12457.5|12450.3|12465.3|12456.8|12465.5|12457.1|12456.8|12449.1|706
1586484000000|2020-04-10 02:00:00|12465.2|12456.7|12461.7|12458.2|12465.3|12458.9|12457|12451.1|844
1586484300000|2020-04-10 02:05:00|12461.8|12458.6|12462.2|12456.7|12463.2|12458.6|12459.9|12454.7|576
1586484600000|2020-04-10 02:10:00|12462.5|12456.6|12460.6|12456.1|12462.5|12456.9|12459.8|12455.3|408
1586484900000|2020-04-10 02:15:00|12460.5|12456.2|12463|12458.4|12464.3|12459.7|12460|12455.7|548
1586485200000|2020-04-10 02:20:00|12462.9|12458.6|12462.9|12458.5|12463.8|12459.5|12461.6|12458.1|345
1586485500000|2020-04-10 02:25:00|12463.1|12458.4|12463.5|12459.2|12464.3|12460.1|12462.6|12458|324
1586485800000|2020-04-10 02:30:00|12463.6|12459.1|12463.7|12459.8|12466.4|12461.9|12463|12459|487
1586486100000|2020-04-10 02:35:00|12463.9|12459.9|12462.5|12458.9|12464.9|12460.8|12462.2|12458.6|754
1586486400000|2020-04-10 02:40:00|12462.9|12459.9|12465.4|12460.7|12465.9|12460.7|12462.3|12458.2|444
1586486700000|2020-04-10 02:45:00|12465.6|12460.6|12463.4|12459|12465.7|12461.8|12462.6|12457.9|507
1586487000000|2020-04-10 02:50:00|12463.5|12459.5|12465.6|12459.8|12465.8|12461.8|12463.5|12458.5|855
1586487300000|2020-04-10 02:55:00|12465.5|12459.9|12466.5|12461.4|12466.7|12461.7|12463.1|12458.4|952
1586487600000|2020-04-10 03:00:00|12466.3|12461|12465.5|12461.1|12466.3|12461.6|12464.3|12460|501
1586487900000|2020-04-10 03:05:00|12465.1|12460.9|12465.2|12460.5|12465.8|12461.5|12464.2|12459.4|496
1586488200000|2020-04-10 03:10:00|12465.1|12460.4|12464.8|12460.5|12465.4|12460.8|12464.1|12460|457
1586488500000|2020-04-10 03:15:00|12464.7|12460.4|12463.5|12459.1|12465|12460.8|12462.8|12458|493
1586488800000|2020-04-10 03:20:00|12463.6|12458.9|12464.5|12459.8|12464.8|12460.5|12462.5|12458.3|456
1586489100000|2020-04-10 03:25:00|12464.6|12459.9|12464.7|12460.6|12465.3|12461.5|12463.9|12459.4|365
1586489400000|2020-04-10 03:30:00|12464.6|12460.7|12465.5|12461.2|12466.2|12462.6|12463.6|12459|709
1586489700000|2020-04-10 03:35:00|12465.3|12461.3|12468.8|12465.2|12469.2|12465.4|12464.9|12460.4|788
1586490000000|2020-04-10 03:40:00|12468.7|12465.3|12465.7|12462.5|12468.8|12465.9|12464.9|12460.6|435
1586490300000|2020-04-10 03:45:00|12465.8|12462.6|12465.4|12462|12466|12463.1|12465|12461.3|535
1586490600000|2020-04-10 03:50:00|12465.5|12461.9|12465.9|12462.5|12466.5|12463|12464.9|12461.1|434
1586490900000|2020-04-10 03:55:00|12466|12462.7|12465.8|12462.6|12469.2|12466|12465.2|12461.8|414
1586491200000|2020-04-10 04:00:00|12465.6|12462.5|12465.5|12461.9|12466.4|12463.7|12465|12461.6|359
1586491500000|2020-04-10 04:05:00|12465.7|12461.7|12465.3|12462.4|12466|12463|12465|12461.7|363
1586491800000|2020-04-10 04:10:00|12465.4|12462.3|12466.4|12461.6|12477.3|12468.3|12465|12459.8|555
1586492100000|2020-04-10 04:15:00|12466.6|12461.5|12465.5|12461.4|12468.7|12463.8|12465.1|12461|413
1586492400000|2020-04-10 04:20:00|12465.6|12461.3|12465.8|12461.9|12466.1|12462.8|12465.1|12461.1|375
1586492700000|2020-04-10 04:25:00|12465.7|12462|12465.8|12462.7|12466.2|12463.6|12465.3|12461.7|298
1586493000000|2020-04-10 04:30:00|12465.7|12462.6|12465.4|12463|12466.3|12463.3|12465|12462.3|250
1586493300000|2020-04-10 04:35:00|12465.5|12463.1|12465.7|12462.3|12466.7|12463.4|12465.2|12461.4|479
1586493600000|2020-04-10 04:40:00|12465.6|12462.4|12465.7|12462.1|12466.4|12462.6|12465.3|12461.4|543
1586493900000|2020-04-10 04:45:00|12465.6|12462|12466.2|12462|12466.4|12462.8|12465.3|12461.6|554
1586494200000|2020-04-10 04:50:00|12466.3|12462.1|12465.6|12462.1|12466.3|12462.7|12465.3|12461.6|506
1586494500000|2020-04-10 04:55:00|12465.5|12461.9|12465.3|12462.2|12466|12462.9|12464.8|12461.8|349
1586494800000|2020-04-10 05:00:00|12465.2|12462.3|12466|12462.2|12466.3|12462.8|12464.8|12461.4|494
1586495100000|2020-04-10 05:05:00|12466.1|12462.1|12465.5|12462.6|12466.2|12462.9|12465.2|12462|372
1586495400000|2020-04-10 05:10:00|12465.6|12462.5|12465.5|12461.9|12466.1|12462.9|12465.4|12461.4|394
1586495700000|2020-04-10 05:15:00|12465.6|12462|12465|12462|12465.8|12462.3|12464.8|12461.1|500
1586496000000|2020-04-10 05:20:00|12464.9|12462.1|12465.2|12461.8|12465.8|12462.4|12464.5|12460.5|404
1586496300000|2020-04-10 05:25:00|12465.1|12461.7|12465.3|12462.8|12466|12463.8|12465.1|12461.4|294
1586496600000|2020-04-10 05:30:00|12465.4|12462.3|12464.3|12462.5|12467.6|12463.1|12463.8|12457.2|468
1586496900000|2020-04-10 05:35:00|12464.6|12462.4|12465|12462.1|12465.9|12463.2|12463.9|12461.5|521
1586497200000|2020-04-10 05:40:00|12465.1|12462.2|12465.4|12462.7|12466.4|12463|12464.7|12461.4|464
1586497500000|2020-04-10 05:45:00|12465.5|12462.6|12466|12462.5|12466.3|12462.9|12464.9|12461.7|320
1586497800000|2020-04-10 05:50:00|12466.1|12462.6|12465.5|12462.9|12466.5|12463.7|12464.7|12461|418
1586498100000|2020-04-10 05:55:00|12465.6|12462.5|12464.8|12461.4|12466.5|12463|12464.8|12460.5|350
1586498400000|2020-04-10 06:00:00|12465.1|12461.1|12464.1|12461.5|12465.3|12462.5|12463.6|12460.7|321
1586498700000|2020-04-10 06:05:00|12464.4|12461.4|12465.1|12460.9|12467.3|12463.4|12463.7|12455.6|492
1586499000000|2020-04-10 06:10:00|12465|12460.8|12465.1|12461.6|12465.7|12462.5|12464|12460.5|342
1586499300000|2020-04-10 06:15:00|12465.2|12461.5|12465.4|12462.1|12466.2|12462.6|12464.8|12461.4|264
1586499600000|2020-04-10 06:20:00|12465.5|12462.2|12465.9|12462.3|12467|12463.6|12464.6|12461.8|295
1586499900000|2020-04-10 06:25:00|12466|12462.4|12473|12466.1|12477.7|12469.4|12465.2|12462.2|788
1586500200000|2020-04-10 06:30:00|12472.9|12466.4|12470.6|12465.9|12474.6|12468.1|12469.9|12463.9|789
1586500500000|2020-04-10 06:35:00|12470.5|12466|12468.2|12463.9|12472|12466.8|12466.9|12462.8|605
1586500800000|2020-04-10 06:40:00|12467.1|12463.6|12467.3|12463.3|12467.9|12464.5|12466.3|12462.5|497
1586501100000|2020-04-10 06:45:00|12467|12463.6|12467.1|12463.7|12468.4|12465|12466.3|12462.9|492
1586501400000|2020-04-10 06:50:00|12467.2|12463.6|12467.1|12461.8|12468.3|12464.4|12465.9|12460.3|693
1586501700000|2020-04-10 06:55:00|12467.6|12461.7|12467.8|12464.6|12468.9|12464.6|12466.2|12461.4|598
1586502000000|2020-04-10 07:00:00|12468.2|12464.2|12469.4|12464.1|12470.6|12465.8|12465.5|12463|554
1586502300000|2020-04-10 07:05:00|12469.3|12464|12465.6|12463.1|12470.3|12465.4|12464.3|12462.1|538
1586502600000|2020-04-10 07:10:00|12465.7|12463.2|12465.6|12463|12466.2|12464.7|12464.9|12462.2|483
1586502900000|2020-04-10 07:15:00|12465.7|12462.9|12476.1|12468.9|12479.3|12472.3|12465|12462.8|632
1586503200000|2020-04-10 07:20:00|12476.4|12468.8|12476.4|12470.9|12477.9|12471.2|12475|12468|708
1586503500000|2020-04-10 07:25:00|12476.5|12470.8|12473.9|12467.8|12478.1|12472|12472.9|12466.7|835
1586503800000|2020-04-10 07:30:00|12474|12467.7|12477.3|12471.9|12478.5|12472.1|12470.6|12466.9|800
1586504100000|2020-04-10 07:35:00|12477.1|12472|12476.3|12470.7|12478.5|12472.5|12474.7|12468.7|853
1586504400000|2020-04-10 07:40:00|12476.4|12470.9|12479.9|12473.8|12481.8|12475.8|12475|12467.9|1022
1586504700000|2020-04-10 07:45:00|12479.7|12474.5|12479.1|12475.1|12481.1|12476.4|12476.5|12468.6|897
1586505000000|2020-04-10 07:50:00|12478.8|12475.3|12476.1|12473.8|12480.2|12476.1|12474.8|12472.6|764
1586505300000|2020-04-10 07:55:00|12476.3|12473.9|12478.4|12470.2|12481.3|12474.5|12467.7|12458.7|1113
1586505600000|2020-04-10 08:00:00|12478.9|12469.9|12480.9|12471.9|12481.6|12473|12477.4|12469.6|694
1586505900000|2020-04-10 08:05:00|12481|12472|12479.5|12470.5|12481.8|12472.8|12478.9|12469.9|553
1586506200000|2020-04-10 08:10:00|12479.6|12470.6|12479.8|12471|12481.9|12472.9|12477.7|12469.1|759
1586506500000|2020-04-10 08:15:00|12479.9|12471.1|12475.1|12470.3|12481.2|12473|12474.7|12469|910
1586506800000|2020-04-10 08:20:00|12475|12470.5|12476.6|12471.9|12478|12472.4|12474.7|12469|681
1586507100000|2020-04-10 08:25:00|12476.7|12471.8|12476.4|12467.4|12478.8|12472.7|12476.3|12467.4|807
1586507400000|2020-04-10 08:30:00|12476.3|12467.3|12474.4|12466.3|12476.7|12468.2|12469.1|12460.2|775
1586507700000|2020-04-10 08:35:00|12474.3|12466.4|12465.4|12459.5|12475.1|12468.5|12464.9|12459.2|833
1586508000000|2020-04-10 08:40:00|12465.5|12459.4|12473.1|12468.9|12474.1|12469.2|12463.8|12457.7|719
1586508300000|2020-04-10 08:45:00|12473.2|12468.8|12474.6|12470.3|12477.9|12471.7|12473|12468.6|558
1586508600000|2020-04-10 08:50:00|12474.8|12470|12474.9|12470.6|12479.2|12473.7|12474|12468.6|644
1586508900000|2020-04-10 08:55:00|12475|12470.5|12475.6|12469.6|12477.6|12471.7|12474.2|12468.9|920
1586509200000|2020-04-10 09:00:00|12475.5|12469.5|12475|12471.5|12477|12472|12474.5|12469.1|526
1586509500000|2020-04-10 09:05:00|12475.5|12471.7|12477.1|12473|12478.8|12473.8|12475.1|12469.6|583
1586509800000|2020-04-10 09:10:00|12477.4|12472.9|12479.7|12475.5|12480.3|12476.1|12475.3|12471.5|496
1586510100000|2020-04-10 09:15:00|12479.9|12475.4|12477.5|12474.2|12480.4|12476.3|12476.9|12473.1|383
1586510400000|2020-04-10 09:20:00|12477.9|12474.1|12477.4|12474.3|12478.1|12474.8|12476.5|12473.9|334
1586510700000|2020-04-10 09:25:00|12477.3|12474.2|12477.2|12474.2|12478.6|12475.2|12473.5|12470|871
1586511000000|2020-04-10 09:30:00|12477.3|12474|12477.3|12474.7|12477.7|12475.3|12476.8|12473.6|394
1586511300000|2020-04-10 09:35:00|12476.8|12474.6|12478.4|12475.2|12479.5|12476.5|12476.8|12474.3|497
1586511600000|2020-04-10 09:40:00|12478.2|12475.3|12483.4|12478.8|12485.2|12479.2|12477.4|12471.7|878
1586511900000|2020-04-10 09:45:00|12483.3|12478.9|12483.5|12478.5|12484|12480.5|12480.2|12476.5|498
1586512200000|2020-04-10 09:50:00|12483.4|12478.6|12481|12478.6|12483.9|12479.7|12480.2|12476.7|547
1586512500000|2020-04-10 09:55:00|12481.1|12478.2|12481.9|12478.9|12482.5|12478.9|12479.5|12476|456
1586512800000|2020-04-10 10:00:00|12481.2|12478.1|12480.7|12478|12482.1|12478.4|12478.9|12476.6|353
1586513100000|2020-04-10 10:05:00|12480.6|12477.8|12482.3|12479.6|12483.5|12480.1|12480.3|12477.7|438
1586513400000|2020-04-10 10:10:00|12482.2|12479.7|12482.3|12479.5|12482.8|12480|12482|12479.4|276
1586513700000|2020-04-10 10:15:00|12482.5|12479.4|12484.9|12480.6|12485.1|12480.7|12482.2|12479.1|372
1586514000000|2020-04-10 10:20:00|12484.7|12480.5|12485.9|12482|12487.8|12482.2|12483.1|12475.6|617
1586514300000|2020-04-10 10:25:00|12486|12481.9|12485.1|12480.5|12488|12482.3|12484.2|12478.9|458
1586514600000|2020-04-10 10:30:00|12485.2|12481.2|12482|12477.4|12485.2|12481.6|12481|12474.2|566
1586514900000|2020-04-10 10:35:00|12482.1|12477.3|12481.7|12477.1|12483.9|12477.9|12481|12474.6|511
1586515200000|2020-04-10 10:40:00|12481.1|12477.4|12483.9|12476.1|12484.2|12477.9|12479.2|12473.5|609
1586515500000|2020-04-10 10:45:00|12483.8|12476.2|12482.8|12477.2|12484.3|12477.9|12481.4|12474.8|627
1586515800000|2020-04-10 10:50:00|12483.1|12476.9|12484|12478.7|12484.4|12479.5|12478.9|12472.9|872
1586516100000|2020-04-10 10:55:00|12483.8|12478.9|12483.5|12479.2|12484.6|12480.1|12480.8|12477.3|823
1586516400000|2020-04-10 11:00:00|12483.4|12479.1|12481.8|12476.6|12485.2|12481|12481.6|12474.6|604
1586516700000|2020-04-10 11:05:00|12481.9|12476.7|12482.7|12478|12484.1|12478.6|12480.8|12474.5|637
1586517000000|2020-04-10 11:10:00|12482.3|12477.9|12480.7|12477.3|12484|12479.2|12476.9|12471.5|640
1586517300000|2020-04-10 11:15:00|12480.4|12477.4|12483.9|12480.5|12485.1|12481|12480.1|12476.4|532
1586517600000|2020-04-10 11:20:00|12483.8|12480.6|12487.1|12483.8|12489.4|12485.5|12483.7|12480.4|699
1586517900000|2020-04-10 11:25:00|12487|12483.7|12484.7|12480.4|12488.1|12485.1|12482.3|12479.9|439
1586518200000|2020-04-10 11:30:00|12484.6|12480.3|12483.8|12480.7|12486|12481.7|12483|12479.4|495
1586518500000|2020-04-10 11:35:00|12483.9|12480.6|12483.5|12479.6|12485.2|12481.9|12482.5|12479.1|457
1586518800000|2020-04-10 11:40:00|12483.4|12479.5|12484|12480|12484.5|12480.4|12482.3|12479|462
1586519100000|2020-04-10 11:45:00|12484.1|12479.9|12483.8|12480.9|12485.9|12481.8|12481.7|12479.2|417
1586519400000|2020-04-10 11:50:00|12484.1|12480.8|12483.4|12479.3|12484.6|12481|12482.5|12479|445
1586519700000|2020-04-10 11:55:00|12483.3|12479.4|12484.2|12479.9|12484.7|12480.1|12483|12478.9|399
1586520000000|2020-04-10 12:00:00|12484|12479.7|12484|12480.7|12485.3|12481.1|12482.7|12479.1|612
1586520300000|2020-04-10 12:05:00|12484.1|12480.6|12481.4|12479|12485.2|12480.8|12480.9|12478.6|464
1586520600000|2020-04-10 12:10:00|12481.5|12479.2|12484.2|12481.3|12485.8|12482.9|12480.5|12478.8|451
1586520900000|2020-04-10 12:15:00|12484.1|12481.1|12483.3|12478.9|12485.1|12481.3|12483.1|12478.9|897
1586521200000|2020-04-10 12:20:00|12483.4|12479|12483.6|12480.2|12484.9|12480.6|12482.5|12478.6|611
1586521500000|2020-04-10 12:25:00|12484|12480.1|12486.3|12478.7|12486.9|12480.8|12482.6|12477.7|563
1586521800000|2020-04-10 12:30:00|12486.5|12478.4|12483.2|12479.7|12487.1|12481|12482.7|12478|492
1586522100000|2020-04-10 12:35:00|12483.1|12479.6|12483.9|12480.3|12485.3|12481.1|12483.1|12479|465
1586522400000|2020-04-10 12:40:00|12484.1|12480|12483.8|12480.2|12484.7|12480.5|12483.4|12478.8|528
1586522700000|2020-04-10 12:45:00|12483.9|12480.1|12483.9|12479.7|12484.8|12480.5|12482.6|12478.3|503
1586523000000|2020-04-10 12:50:00|12484|12480|12484.1|12480|12484.5|12480.4|12483.1|12478.7|358
1586523300000|2020-04-10 12:55:00|12484.2|12479.9|12483.4|12479.2|12485.6|12482.2|12482.7|12478.4|705
1586523600000|2020-04-10 13:00:00|12483.7|12480.5|12483.6|12480.4|12486.3|12482.7|12482.8|12478.3|734
1586523900000|2020-04-10 13:05:00|12483.8|12480.1|12483.4|12480.1|12484.7|12480.8|12483.1|12479.1|356
1586524200000|2020-04-10 13:10:00|12483.5|12480.3|12484.9|12481|12485.4|12482.1|12483.3|12479.4|309
1586524500000|2020-04-10 13:15:00|12484.7|12480.8|12479.6|12477.5|12485.1|12482.1|12478.8|12476.8|427
1586524800000|2020-04-10 13:20:00|12479.4|12477.3|12475.2|12470.5|12483.3|12477.8|12473.6|12469|900
1586525100000|2020-04-10 13:25:00|12475.4|12470.4|12474.3|12471.9|12476.4|12472.3|12473.1|12467.7|412
1586525400000|2020-04-10 13:30:00|12474.4|12472|12473.7|12471.8|12475.7|12472.8|12473.4|12471.5|385
1586525700000|2020-04-10 13:35:00|12473.8|12472|12475.3|12472.8|12477.3|12473.3|12473.6|12471.7|355
1586526000000|2020-04-10 13:40:00|12475.7|12472.6|12473.6|12470.3|12475.7|12473.5|12472.5|12469.5|446
1586526300000|2020-04-10 13:45:00|12474|12470.4|12474.9|12471.6|12475.9|12472|12472.3|12469.9|523
1586526600000|2020-04-10 13:50:00|12474.7|12471.7|12474.3|12472.1|12475.4|12472.1|12473.8|12471.1|241
1586526900000|2020-04-10 13:55:00|12474.4|12471.8|12474.8|12471.7|12475.9|12472.4|12473.3|12471.3|396
1586527200000|2020-04-10 14:00:00|12474.7|12471.9|12472.7|12470.3|12475.3|12471.9|12472.2|12469.8|487
1586527500000|2020-04-10 14:05:00|12472.6|12470.2|12472.3|12469.5|12473.9|12470.5|12471.2|12468.9|356
1586527800000|2020-04-10 14:10:00|12472.1|12469.4|12470.7|12468.4|12473.2|12469.7|12469.9|12468.1|438
1586528100000|2020-04-10 14:15:00|12470.4|12468.6|12475.7|12472.1|12476|12472.4|12470.1|12468.2|447
1586528400000|2020-04-10 14:20:00|12476|12472|12474.9|12472.5|12476.1|12472.9|12474.7|12471.8|487
1586528700000|2020-04-10 14:25:00|12475|12472.4|12475.2|12472.2|12475.7|12473.2|12474.5|12471.9|348
1586529000000|2020-04-10 14:30:00|12475.4|12472.4|12474.8|12472|12476|12472.9|12474.5|12471.7|357
1586529300000|2020-04-10 14:35:00|12474.9|12472.2|12474.9|12472.4|12475.7|12473.3|12474.4|12471.5|319
1586529600000|2020-04-10 14:40:00|12474.8|12472.3|12474|12471.4|12475.6|12472.7|12473.8|12470.4|323
1586529900000|2020-04-10 14:45:00|12473.9|12471.3|12473.8|12471.9|12475.1|12472.1|12473.5|12470.9|274
1586530200000|2020-04-10 14:50:00|12473.9|12471.8|12473|12470.3|12475|12471.8|12473|12469.7|325
1586530500000|2020-04-10 14:55:00|12473.2|12470|12475.3|12471.3|12475.6|12471.5|12471.6|12469.2|470
1586530800000|2020-04-10 15:00:00|12475.4|12471.4|12481.3|12473.7|12484.9|12477.2|12475.4|12471.3|1124
1586531100000|2020-04-10 15:05:00|12481.2|12473.8|12481.4|12476.3|12483.2|12476.9|12477.9|12472.9|841
1586531400000|2020-04-10 15:10:00|12481|12476.5|12485.1|12478.5|12485.7|12479.1|12480.2|12474|977
1586531700000|2020-04-10 15:15:00|12484.7|12478.6|12485|12477.8|12486.2|12479.6|12482.8|12477|861
1586532000000|2020-04-10 15:20:00|12484.9|12477.6|12487.5|12481.1|12488.4|12481.3|12482.9|12476.9|721
1586532300000|2020-04-10 15:25:00|12487.6|12481|12486.3|12481.3|12488.8|12481.8|12483.4|12477.5|802
1586532600000|2020-04-10 15:30:00|12486.4|12481.2|12484.7|12481.7|12488|12482.6|12484.3|12480.9|564
1586532900000|2020-04-10 15:35:00|12484.6|12481.9|12484.2|12481.4|12485.5|12482.2|12483.8|12480.5|303
1586533200000|2020-04-10 15:40:00|12484.3|12481.5|12484.1|12481.4|12484.6|12482|12483.7|12481|247
1586533500000|2020-04-10 15:45:00|12484.2|12481.5|12484.9|12481.1|12484.9|12482.3|12483.4|12480.7|327
1586533800000|2020-04-10 15:50:00|12485|12481.2|12484|12481.1|12485.1|12481.4|12483.2|12480.6|341
1586534100000|2020-04-10 15:55:00|12483.9|12481|12483.4|12481|12484.4|12481.6|12481.9|12480|412
1586534400000|2020-04-10 16:00:00|12483.5|12480.9|12482.5|12477.3|12485.4|12482.9|12481.4|12477|557
1586534700000|2020-04-10 16:05:00|12482.4|12477.5|12482|12477.8|12483.1|12478.7|12480.7|12476.6|443
1586535000000|2020-04-10 16:10:00|12482.2|12477.4|12484.3|12479.1|12484.4|12479.2|12481.7|12476.9|468
1586535300000|2020-04-10 16:15:00|12484.2|12479|12480.3|12478.2|12484.7|12480|12479.9|12477.2|403
1586535600000|2020-04-10 16:20:00|12480.2|12478.1|12483.1|12479.6|12485.3|12480.5|12479.6|12477.4|340
1586535900000|2020-04-10 16:25:00|12483.2|12479.5|12484.1|12476.6|12484.7|12480.3|12481.7|12476|426
1586536200000|2020-04-10 16:30:00|12483.4|12477.2|12483.5|12476.3|12485|12478.4|12479.4|12473.4|721
1586536500000|2020-04-10 16:35:00|12483.6|12476.2|12482.5|12475.8|12485.4|12479.6|12481.1|12475.6|894
1586536800000|2020-04-10 16:40:00|12483|12477|12483.8|12478.6|12485.4|12480.2|12482|12475.6|672
1586537100000|2020-04-10 16:45:00|12483.7|12478.4|12482.3|12478.5|12485.2|12479.6|12479.9|12474.6|685
1586537400000|2020-04-10 16:50:00|12482.4|12478.4|12481.1|12478.8|12484.2|12479.2|12481.1|12474.6|210
1586537700000|2020-04-10 16:55:00|12481.4|12479.1|12483.7|12477.2|12484.3|12479.4|12481|12476|120
1586538000000|2020-04-10 17:00:00|12483.6|12477.3|12481.2|12478.5|12484.8|12478.9|12478.4|12473.9|443
1586538300000|2020-04-10 17:05:00|12481.8|12477.5|12482.2|12479|12484.8|12479.1|12481.1|12475.1|292
1586538600000|2020-04-10 17:10:00|12481.5|12479.1|12483.9|12478.8|12485.2|12480.7|12478.8|12474.1|444
1586538900000|2020-04-10 17:15:00|12484.4|12478.5|12481.4|12478.6|12485.9|12480.7|12480.1|12476.2|546
1586539200000|2020-04-10 17:20:00|12481.5|12478.7|12479.7|12476.9|12484|12479.3|12478.4|12474.4|376
1586539500000|2020-04-10 17:25:00|12479.8|12477|12480.2|12475.9|12482.5|12477.3|12478.7|12472.4|337
1586539800000|2020-04-10 17:30:00|12480.1|12475.8|12480.8|12474.2|12483.5|12479|12477.6|12472.3|563
1586540100000|2020-04-10 17:35:00|12482|12473|12478.4|12474.7|12484.2|12480.9|12477.8|12471.5|650
1586540400000|2020-04-10 17:40:00|12478.6|12474.2|12479.8|12474.6|12481.5|12479.2|12478.3|12472.4|413
1586540700000|2020-04-10 17:45:00|12479.7|12474.5|12477.8|12475.2|12483|12477.2|12477.3|12472.9|365
1586541000000|2020-04-10 17:50:00|12477.1|12475.3|12477.4|12473.2|12480.7|12475.5|12474.2|12469.1|564
1586541300000|2020-04-10 17:55:00|12477.5|12473.3|12477.2|12471.1|12479.5|12473.9|12475.5|12469|398
1586541600000|2020-04-10 18:00:00|12477.4|12470.8|12477.9|12472.9|12480|12475.2|12475.1|12470|442
1586541900000|2020-04-10 18:05:00|12477.4|12473|12477.7|12473|12481.6|12474.6|12476.3|12471.6|540
1586542200000|2020-04-10 18:10:00|12477.3|12472.5|12478.2|12473.6|12480.6|12476.1|12476.3|12472.2|288
1586542500000|2020-04-10 18:15:00|12478.4|12473.7|12477.1|12474.8|12479|12475.6|12476.8|12472.8|170
1586542800000|2020-04-10 18:20:00|12477.4|12474.2|12477.8|12472.1|12480|12475.4|12476.7|12471.4|245
1586543100000|2020-04-10 18:25:00|12477.9|12472|12478|12471.7|12479.2|12474.4|12476.4|12471.1|284
1586543400000|2020-04-10 18:30:00|12477.8|12471.8|12477.4|12472.5|12479.1|12474.3|12477.1|12470.7|276
1586543700000|2020-04-10 18:35:00|12477.1|12472.7|12478|12471.7|12479|12474.4|12476.6|12471|287
1586544000000|2020-04-10 18:40:00|12477.9|12471.8|12476.8|12470.4|12479.4|12473.6|12475.7|12469.2|339
1586544300000|2020-04-10 18:45:00|12476.7|12470.5|12477.8|12469.9|12479.2|12471.3|12476|12468.9|378
1586544600000|2020-04-10 18:50:00|12477.9|12470|12477.7|12469.8|12478.5|12470.8|12476.3|12468.5|512
1586544900000|2020-04-10 18:55:00|12477.5|12469.6|12477.3|12468.5|12478.3|12470.8|12475.2|12468.3|371
1586545200000|2020-04-10 19:00:00|12477.5|12468.4|12473.5|12464.5|12479.4|12470.8|12472.2|12463.2|544
1586545500000|2020-04-10 19:05:00|12473.6|12464.6|12475.2|12466.2|12476.3|12467.3|12473|12464|127
1586545800000|2020-04-10 19:10:00|12475.1|12466.1|12476.2|12467.2|12477|12469.3|12473.6|12465.7|143
1586546100000|2020-04-10 19:15:00|12476.3|12467.3|12472.9|12464.2|12476.9|12468.9|12470|12462.9|310
1586546400000|2020-04-10 19:20:00|12473.1|12464.3|12472.7|12463.7|12474.1|12466|12471.2|12462.2|337
1586546700000|2020-04-10 19:25:00|12472.8|12463.8|12472.8|12464.8|12473.5|12467|12469.2|12462.2|187
1586547000000|2020-04-10 19:30:00|12471.5|12465.7|12472.6|12463.6|12474.1|12465.7|12471.3|12462.7|286
1586547300000|2020-04-10 19:35:00|12472.7|12464.2|12474.3|12465.3|12477.8|12469.5|12472.5|12463.5|244
1586547600000|2020-04-10 19:40:00|12473.5|12464.5|12477.3|12468.3|12478.7|12470.2|12473.5|12464.5|241
1586547900000|2020-04-10 19:45:00|12477.8|12468.8|12477.5|12468.5|12479.7|12470.7|12475.1|12466.1|446
1586548200000|2020-04-10 19:50:00|12477.6|12468.6|12480|12471|12480.8|12472.1|12477.2|12468.2|428
1586548500000|2020-04-10 19:55:00|12480.1|12471.1|12477.1|12470|12480.3|12471.6|12475.8|12468.5|217
1586548800000|2020-04-10 20:00:00|12477.4|12469.4|12477.1|12470.1|12478.6|12471.9|12476|12467.9|1077
1586549100000|2020-04-10 20:05:00|12477.2|12470.2|12479.7|12470.7|12481.2|12473.9|12476.2|12469.3|601
1586549400000|2020-04-10 20:10:00|12479.8|12470.8|12480|12471|12480.8|12471.8|12476|12467|236
1586549700000|2020-04-10 20:15:00|12479.7|12470.7|12482.1|12473.2|12485.9|12477.1|12479.7|12470.7|683
1586550000000|2020-04-10 20:20:00|12481.1|12473.9|12482.8|12475.8|12484.7|12477.3|12480.6|12472.4|584
1586550300000|2020-04-10 20:25:00|12483.2|12474.3|12481.2|12475.3|12484.3|12476.5|12480|12472.3|521
1586550600000|2020-04-10 20:30:00|12481.1|12473.6|12480|12474.5|12482.4|12475.3|12479.3|12471.4|985
1586550900000|2020-04-10 20:35:00|12480.3|12474.4|12477.7|12472.6|12482.1|12475.6|12477.4|12470.8|942
1586551200000|2020-04-10 20:40:00|12477.8|12472.4|12477.8|12468.8|12479.2|12474.4|12468.9|12459.9|467
1586551500000|2020-04-10 20:45:00|12477.4|12468.4|12476.1|12467.1|12477.9|12468.9|12472.2|12463.2|245
1586551800000|2020-04-10 20:50:00|12476.7|12467.7|12455.1|12446.1|12476.9|12467.9|12452|12443|741
1586552100000|2020-04-10 20:55:00|12454.7|12445.7|12457.5|12448.5|12465|12456|12450|12441|432
1586721600000|2020-04-12 20:00:00|12479|12465|12479|12465|12479|12465|12479|12465|1
1586723100000|2020-04-12 20:25:00|12462.2|12447|12460.5|12447.5|12463.6|12447.5|12460.5|12444.6|13
1586723400000|2020-04-12 20:30:00|12460.9|12447.3|12460.5|12447.5|12462.4|12447.6|12460.5|12446.7|23
1586724300000|2020-04-12 20:45:00|12461.2|12443.2|12460.5|12447.2|12461.2|12447.5|12460.5|12443.2|3
1586724600000|2020-04-12 20:50:00|12459.1|12447.5|12460.5|12447.4|12461.2|12447.5|12458|12442.2|21
1586724900000|2020-04-12 20:55:00|12458.5|12446.3|12460.5|12447.5|12463.3|12447.5|12458.5|12444.9|10
1586725200000|2020-04-12 21:00:00|12466.6|12449.9|12472.5|12453.5|12478.1|12459.1|12460.5|12444.9|47
1586725500000|2020-04-12 21:05:00|12472.4|12453.4|12473.1|12454.1|12476.9|12457.9|12468.9|12449.9|104
1586725800000|2020-04-12 21:10:00|12473|12454|12476.2|12457.2|12476.5|12457.5|12472.1|12453.1|89
1586726100000|2020-04-12 21:15:00|12473.5|12454.5|12476.3|12457.3|12476.4|12457.4|12471.9|12452.9|47
1586726400000|2020-04-12 21:20:00|12476.2|12457.2|12476.3|12457.3|12476.5|12457.5|12471.4|12452.4|33
1586726700000|2020-04-12 21:25:00|12476.2|12457.2|12476.4|12457.4|12476.5|12457.5|12471.9|12452.9|37
1586727000000|2020-04-12 21:30:00|12476.5|12457.5|12473.1|12454.1|12478|12459|12471.1|12452.1|108
1586727300000|2020-04-12 21:35:00|12473.2|12454.2|12474.7|12455.7|12476.4|12457.4|12471.8|12452.8|65
1586727600000|2020-04-12 21:40:00|12474.2|12455.2|12476|12457|12476.6|12457.6|12471.6|12452.6|88
1586727900000|2020-04-12 21:45:00|12475.3|12456.3|12476|12457|12476.5|12457.5|12472.7|12453.7|80
1586728200000|2020-04-12 21:50:00|12475.9|12456.9|12475.9|12456.9|12478.5|12459.5|12475.3|12456.3|65
1586728500000|2020-04-12 21:55:00|12476.1|12457.1|12476.3|12457.3|12477.2|12458.2|12473.1|12454.1|97
1586728800000|2020-04-12 22:00:00|12476.8|12457.8|12471.5|12452.5|12479.3|12460.3|12463.4|12444.4|562
1586729100000|2020-04-12 22:05:00|12471.4|12452.4|12470.3|12451.3|12473.2|12454.5|12467.8|12449.4|596
1586729400000|2020-04-12 22:10:00|12470.2|12451.4|12468.6|12454.6|12475.8|12456.8|12464|12447.4|921
1586729700000|2020-04-12 22:15:00|12467.5|12453.5|12462.6|12453.6|12469.3|12458.2|12460.1|12451.1|519
1586730000000|2020-04-12 22:20:00|12462.7|12453.7|12457.9|12453.5|12467.8|12458.8|12457.7|12449.1|407
1586730300000|2020-04-12 22:25:00|12458.2|12453.8|12461.9|12457.1|12464.8|12457.6|12457.9|12450.1|330
1586730600000|2020-04-12 22:30:00|12461.1|12456.9|12460.9|12456.5|12462.4|12457.4|12457|12451.7|384
1586730900000|2020-04-12 22:35:00|12461.1|12456.9|12461.9|12458.2|12463.8|12458.3|12459.8|12451.5|367
1586731200000|2020-04-12 22:40:00|12462|12457.8|12462.3|12458.9|12465.1|12460.2|12460.3|12454.5|406
1586731500000|2020-04-12 22:45:00|12462.5|12458.8|12465.8|12460.2|12467.3|12461.6|12461.4|12455.5|368
1586731800000|2020-04-12 22:50:00|12466|12460|12467.9|12462.9|12469.5|12464.1|12464.8|12459.2|277
1586732100000|2020-04-12 22:55:00|12468.1|12462.5|12467.1|12462.3|12470.2|12464.5|12465.8|12460|355
1586732400000|2020-04-12 23:00:00|12466.6|12462.9|12469.9|12466.6|12471.2|12466.8|12464.1|12459.2|429
1586732700000|2020-04-12 23:05:00|12469.8|12466.1|12473.7|12470.4|12476|12471.5|12469.4|12466|572
1586733000000|2020-04-12 23:10:00|12473.9|12470.1|12471.8|12468.2|12473.9|12470.4|12469.8|12465.9|443
1586733300000|2020-04-12 23:15:00|12472|12468.1|12469.1|12465.6|12475.1|12471.6|12468.6|12465.4|580
1586733600000|2020-04-12 23:20:00|12468.9|12465.3|12468.6|12465.3|12470.9|12467.7|12468.4|12464.9|417
1586733900000|2020-04-12 23:25:00|12468.9|12465.2|12468.4|12465.3|12469.7|12466.4|12466.4|12463.3|580
1586734200000|2020-04-12 23:30:00|12468.5|12465|12471.6|12468.3|12472.7|12469.7|12468.1|12464.9|460
1586734500000|2020-04-12 23:35:00|12471.7|12468.4|12469.1|12465.6|12473.5|12470.2|12468.8|12465.4|562
1586734800000|2020-04-12 23:40:00|12468.9|12465.7|12466.4|12463.7|12469.7|12466.3|12466.4|12463.3|517
1586735100000|2020-04-12 23:45:00|12466.7|12464|12462.2|12459.2|12467.5|12464.3|12461.5|12458.4|616
1586735400000|2020-04-12 23:50:00|12462.3|12459.1|12462.3|12460|12463.5|12460.8|12460.2|12457|695
1586735700000|2020-04-12 23:55:00|12462.5|12459.7|12461.1|12458.2|12462.7|12460.1|12459.5|12457|525
1586736000000|2020-04-13 00:00:00|12460.4|12458.3|12456.4|12453.3|12461.4|12458.5|12455|12452.1|710
1586736300000|2020-04-13 00:05:00|12456.6|12453.2|12464|12460.9|12465.4|12462.2|12456.2|12453.2|575
1586736600000|2020-04-13 00:10:00|12463.9|12460.8|12467.4|12464.6|12468.7|12465.6|12462.5|12459.8|726
1586736900000|2020-04-13 00:15:00|12467.5|12464.5|12464.4|12461.4|12470.4|12467.5|12463.8|12461|734
1586737200000|2020-04-13 00:20:00|12464.6|12461.7|12462|12459.7|12465.2|12462.5|12460.9|12458.4|636
1586737500000|2020-04-13 00:25:00|12462.4|12459.8|12462.8|12459.9|12464.3|12462.2|12460.6|12458.1|480
1586737800000|2020-04-13 00:30:00|12462.9|12459.8|12460.6|12457.6|12464.2|12461.2|12458.8|12456.2|653
1586738100000|2020-04-13 00:35:00|12460.5|12457.9|12466.4|12463.5|12466.8|12463.8|12460.3|12457.5|529
1586738400000|2020-04-13 00:40:00|12466.2|12463.6|12459|12455.9|12467.2|12464.3|12456|12454|715
1586738700000|2020-04-13 00:45:00|12459.1|12456|12458.4|12456.1|12460.8|12457.8|12456.9|12454.4|667
1586739000000|2020-04-13 00:50:00|12458.6|12456|12456|12453.8|12458.6|12456.2|12454.8|12452.9|672
1586739300000|2020-04-13 00:55:00|12456.1|12453.6|12461|12458.8|12462|12459.4|12455.4|12453.2|629
1586739600000|2020-04-13 01:00:00|12461.1|12459|12456.9|12454.1|12461.5|12459.2|12455.8|12453.4|668
1586739900000|2020-04-13 01:05:00|12457|12454.2|12459.6|12457.2|12460.2|12457.5|12456.1|12453.7|503
1586740200000|2020-04-13 01:10:00|12459.7|12457.3|12464|12461|12464.7|12461.8|12459.7|12457.1|526
1586740500000|2020-04-13 01:15:00|12463.9|12461.1|12469.2|12466.3|12470.6|12468.1|12463.6|12460.9|865
1586740800000|2020-04-13 01:20:00|12469.3|12466.2|12470.1|12467.7|12471.8|12469.5|12467.6|12464.9|492
1586741100000|2020-04-13 01:25:00|12470|12467.8|12465.7|12463.6|12473.6|12471.5|12465.6|12463.2|621
1586741400000|2020-04-13 01:30:00|12465.8|12463.5|12465.3|12462.6|12466.4|12464.8|12464.8|12461.9|508
1586741700000|2020-04-13 01:35:00|12465.2|12462.4|12467.8|12465.4|12470.1|12467.8|12463.7|12461|639
1586742000000|2020-04-13 01:40:00|12467.9|12465.3|12468.9|12466.3|12470.1|12468.1|12466.4|12463.7|557
1586742300000|2020-04-13 01:45:00|12469|12466.2|12469|12466.3|12469.4|12466.7|12465|12462.6|579
1586742600000|2020-04-13 01:50:00|12469.1|12466.4|12469|12466.6|12470.6|12468|12467.9|12465|573
1586742900000|2020-04-13 01:55:00|12469.1|12466.5|12470.6|12468.2|12471.1|12468.6|12468.1|12465.6|476
1586743200000|2020-04-13 02:00:00|12470.4|12467.8|12471.5|12469.2|12471.8|12469.4|12468.5|12466.2|456
1586743500000|2020-04-13 02:05:00|12471.3|12469.4|12466.5|12463.9|12472.2|12469.5|12465.3|12462.8|552
1586743800000|2020-04-13 02:10:00|12466.3|12463.4|12467.1|12464.2|12469.3|12466.5|12465.4|12462.7|525
1586744100000|2020-04-13 02:15:00|12467.2|12464.3|12470|12467|12470.1|12467.6|12465.6|12463|543
1586744400000|2020-04-13 02:20:00|12470.1|12467.1|12468|12465.2|12470.3|12467.4|12467.5|12465|357
1586744700000|2020-04-13 02:25:00|12467.8|12465.4|12468.2|12465.7|12468.5|12465.8|12465.9|12463.7|384
1586745000000|2020-04-13 02:30:00|12468.1|12465.8|12467.9|12465.4|12471.1|12468.5|12467.6|12465.1|397
1586745300000|2020-04-13 02:35:00|12468|12465.2|12468|12464.9|12470|12467.2|12466.8|12464|449
1586745600000|2020-04-13 02:40:00|12467.9|12464.8|12468.3|12465.9|12468.8|12466.3|12466.5|12463.9|441
1586745900000|2020-04-13 02:45:00|12468.2|12465.8|12468.4|12465.3|12469.6|12467|12467.7|12464.8|431
1586746200000|2020-04-13 02:50:00|12468.3|12465.1|12465.8|12463|12468.4|12465.5|12464.8|12462.5|473
1586746500000|2020-04-13 02:55:00|12465.7|12463.1|12462.5|12460.1|12466|12464.1|12462.1|12459.9|345
1586746800000|2020-04-13 03:00:00|12462.6|12460.2|12464.9|12461.8|12466.5|12464.5|12462.3|12460|547
1586747100000|2020-04-13 03:05:00|12464.8|12461.9|12466|12463.5|12466.3|12464.2|12463.6|12461|422
1586747400000|2020-04-13 03:10:00|12466.1|12463.4|12465.9|12463.3|12466.6|12464|12464.5|12461.5|327
1586747700000|2020-04-13 03:15:00|12465.6|12463.4|12466.2|12463.1|12466.8|12464.6|12465.5|12462.8|323
1586748000000|2020-04-13 03:20:00|12466.4|12463|12466|12463.5|12466.7|12464.4|12465.6|12463|253
1586748300000|2020-04-13 03:25:00|12466.3|12463.3|12466.1|12464.2|12467.2|12464.2|12465|12462.8|283
1586748600000|2020-04-13 03:30:00|12466.2|12464.1|12466.7|12463.9|12467.1|12464.4|12465.2|12462.9|375
1586748900000|2020-04-13 03:35:00|12466.8|12463.8|12466|12463.4|12466.9|12464.7|12465|12463|286
1586749200000|2020-04-13 03:40:00|12465.9|12463.6|12466.6|12463.9|12467.2|12464.7|12465.3|12462.9|376
1586749500000|2020-04-13 03:45:00|12466.7|12463.8|12467.7|12465.4|12468.8|12466.6|12466|12463.8|538
1586749800000|2020-04-13 03:50:00|12467.8|12465.1|12468.5|12466.4|12468.9|12466.8|12467.5|12465|417
1586750100000|2020-04-13 03:55:00|12468.8|12465.9|12468.8|12467.1|12469.2|12467.4|12467.6|12465.3|313
1586750400000|2020-04-13 04:00:00|12468.7|12466.7|12469.3|12467.1|12469.6|12467.7|12468.3|12466.1|297
1586750700000|2020-04-13 04:05:00|12469.8|12467.3|12470.8|12468.9|12471.4|12470|12469.1|12467.1|271
1586751000000|2020-04-13 04:10:00|12470.7|12469|12474.1|12471.8|12474.2|12472.5|12470.7|12468.8|393
1586751300000|2020-04-13 04:15:00|12474|12471.7|12472.9|12470.8|12474.2|12472.3|12472.2|12470.2|295
1586751600000|2020-04-13 04:20:00|12472.3|12471.4|12471.7|12469.6|12474.3|12471.7|12471.5|12469.4|404
1586751900000|2020-04-13 04:25:00|12471.8|12469.5|12472.1|12469.9|12473|12471.3|12471.6|12469.2|340
1586752200000|2020-04-13 04:30:00|12472|12470|12472.6|12471.7|12473.4|12472|12470.3|12468.5|373
1586752500000|2020-04-13 04:35:00|12473.1|12471.2|12473.9|12471.6|12474|12472.3|12472.1|12470.2|309
1586752800000|2020-04-13 04:40:00|12473.7|12471.7|12472.9|12470.7|12474.3|12472.3|12470.8|12468.8|391
1586753100000|2020-04-13 04:45:00|12473|12470.6|12473.9|12471.6|12473.9|12472.3|12471.7|12469.7|382
1586753400000|2020-04-13 04:50:00|12473.8|12471.4|12473|12470.6|12474.1|12472|12472.2|12470.1|496
1586753700000|2020-04-13 04:55:00|12472.9|12470.7|12474.6|12472.3|12474.7|12473|12472.9|12470.3|369
1586754000000|2020-04-13 05:00:00|12474.4|12472.5|12472.9|12470.7|12474.5|12472.8|12471.6|12470|375
1586754300000|2020-04-13 05:05:00|12473|12470.6|12473.6|12471.2|12474.4|12472|12472.3|12470.3|423
1586754600000|2020-04-13 05:10:00|12473.7|12471.3|12477.5|12475|12477.7|12475.3|12473.5|12471.1|476
1586754900000|2020-04-13 05:15:00|12477.4|12475.2|12475.6|12473|12478.2|12476.3|12475.4|12473|410
1586755200000|2020-04-13 05:20:00|12475.8|12473.2|12474|12471.8|12475.9|12473.4|12472.4|12469.9|498
1586755500000|2020-04-13 05:25:00|12474.1|12472|12474|12472|12474.3|12472.6|12473.4|12471.1|249
1586755800000|2020-04-13 05:30:00|12473.9|12471.8|12477.9|12475.8|12478.9|12476.4|12472.4|12470.4|421
1586756100000|2020-04-13 05:35:00|12478.1|12475.9|12478.2|12476.2|12478.5|12477|12476.4|12474.4|451
1586756400000|2020-04-13 05:40:00|12478.4|12476.5|12478.7|12476.5|12479.2|12477.6|12477.4|12475.2|328
1586756700000|2020-04-13 05:45:00|12478.5|12476.6|12481.3|12479.1|12482.6|12480.9|12478.1|12475.6|413
1586757000000|2020-04-13 05:50:00|12481.4|12479|12475.2|12472.9|12482.4|12479.7|12475|12472.6|470
1586757300000|2020-04-13 05:55:00|12475.3|12472.8|12472.1|12470.1|12476.6|12474.1|12471.5|12469.5|450
1586757600000|2020-04-13 06:00:00|12472.2|12470|12476.2|12474.1|12476.5|12474.6|12470.6|12468.5|632
1586757900000|2020-04-13 06:05:00|12476.1|12474.2|12481.4|12478.5|12483|12480.9|12475.3|12474|631
1586758200000|2020-04-13 06:10:00|12481.2|12478.7|12480.7|12478.5|12481.8|12479.1|12478|12476|571
1586758500000|2020-04-13 06:15:00|12480.6|12478.4|12484.6|12482.4|12484.7|12482.6|12478.8|12476.8|462
1586758800000|2020-04-13 06:20:00|12484.7|12482.5|12504.6|12502.1|12507.9|12504.1|12482.8|12480.7|1046
1586759100000|2020-04-13 06:25:00|12504.8|12502.2|12510.5|12507.7|12517.3|12514.5|12498|12495.9|1526
1586759400000|2020-04-13 06:30:00|12510.4|12507.8|12501.2|12499.3|12512.6|12510|12499.6|12498.2|930
1586759700000|2020-04-13 06:35:00|12501.3|12499.2|12520.5|12517.8|12520.5|12518|12498.6|12497.3|1145
1586760000000|2020-04-13 06:40:00|12520.4|12517.7|12522.1|12520.1|12525.6|12524.7|12516.9|12514.8|1261
1586760300000|2020-04-13 06:45:00|12522|12520|12528.1|12526.2|12530.5|12528.7|12517.1|12515.4|1039
1586760600000|2020-04-13 06:50:00|12528.2|12526.3|12529|12528.1|12531.3|12530.1|12520.3|12518.8|780
1586760900000|2020-04-13 06:55:00|12529.5|12527.6|12523.3|12521.6|12530.2|12529|12522.5|12520.7|869
1586761200000|2020-04-13 07:00:00|12523.2|12521.5|12516.3|12514.3|12523.2|12521.8|12515.5|12513.4|1242
1586761500000|2020-04-13 07:05:00|12516.4|12514.5|12520|12517.8|12522.7|12521.4|12514.1|12512.6|872
1586761800000|2020-04-13 07:10:00|12519.9|12517.9|12524.7|12522.1|12525.7|12524.4|12519.9|12517.7|953
1586762100000|2020-04-13 07:15:00|12523.9|12521.9|12533.3|12531.2|12533.5|12531.7|12523.1|12521|910
1586762400000|2020-04-13 07:20:00|12533.4|12531.5|12533.4|12531.3|12537.9|12535.8|12529.8|12528.7|927
1586762700000|2020-04-13 07:25:00|12532.6|12531.2|12529.7|12527.9|12532.8|12531.2|12525.6|12523.6|824
1586763000000|2020-04-13 07:30:00|12529.8|12527.8|12527|12525|12530.7|12528.8|12526.9|12524.9|599
1586763300000|2020-04-13 07:35:00|12527.3|12525.2|12527.5|12525.3|12528.8|12527.1|12525.6|12523.5|485
1586763600000|2020-04-13 07:40:00|12527.6|12525.5|12517.8|12515.6|12528.1|12526|12517.7|12515.4|1074
1586763900000|2020-04-13 07:45:00|12517.7|12515.5|12511|12508.8|12518.2|12516|12507.9|12506.2|1100
1586764200000|2020-04-13 07:50:00|12511.1|12508.7|12512.3|12509.8|12515.4|12513.7|12508.5|12506.5|1004
1586764500000|2020-04-13 07:55:00|12512.1|12509.9|12507.4|12505.4|12514.2|12512.1|12504.8|12503.7|1110
1586764800000|2020-04-13 08:00:00|12507.7|12505.5|12507.7|12505.4|12510.1|12508.2|12501.3|12499.4|1106
1586765100000|2020-04-13 08:05:00|12507.6|12505.1|12504.6|12502.6|12513.5|12512.1|12503.4|12501.2|1018
1586765400000|2020-04-13 08:10:00|12504.5|12502.5|12506.9|12504.3|12508.9|12506.4|12502.4|12500.3|1251
1586765700000|2020-04-13 08:15:00|12507|12504|12506.3|12504.4|12511.4|12509.4|12504.3|12501.6|948
1586766000000|2020-04-13 08:20:00|12506.2|12504.3|12502.6|12500|12507.3|12505.1|12499.3|12497|1195
1586766300000|2020-04-13 08:25:00|12502.5|12499.9|12504.5|12501.9|12507.8|12505.6|12501.3|12498.9|894
1586766600000|2020-04-13 08:30:00|12504.6|12501.8|12504.7|12502.8|12508.2|12505.8|12501.9|12499.1|1040
1586766900000|2020-04-13 08:35:00|12504.8|12502.7|12506.8|12504.7|12509.6|12507.5|12504.6|12502.4|937
1586767200000|2020-04-13 08:40:00|12506.7|12504.6|12508|12506.1|12510.1|12507.9|12505.4|12503.1|1056
1586767500000|2020-04-13 08:45:00|12507.9|12505.7|12511|12508.2|12514|12511.9|12507.5|12505.1|934
1586767800000|2020-04-13 08:50:00|12510.9|12508.1|12513.6|12511.6|12515.7|12513.1|12507.4|12505.4|917
1586768100000|2020-04-13 08:55:00|12513.5|12511.7|12514.5|12512.4|12516.8|12514.6|12511.7|12509.7|832
1586768400000|2020-04-13 09:00:00|12514.6|12512.7|12508|12505.8|12517.4|12515.7|12507.8|12505.8|756
1586768700000|2020-04-13 09:05:00|12507.7|12505.5|12510.4|12508.2|12510.8|12509|12503.7|12501.5|791
1586769000000|2020-04-13 09:10:00|12510.2|12508.1|12509.3|12507.1|12513.3|12511.3|12509.1|12506.7|715
1586769300000|2020-04-13 09:15:00|12509|12507.2|12507.7|12505.2|12511.4|12509.4|12506.8|12504|655
1586769600000|2020-04-13 09:20:00|12507.8|12505.3|12507.7|12505.4|12509.1|12506.9|12504|12501.7|873
1586769900000|2020-04-13 09:25:00|12508|12505.3|12506.3|12504.2|12510.1|12507.9|12500.8|12498.9|851
1586770200000|2020-04-13 09:30:00|12506.4|12504.3|12509.4|12507.2|12509.4|12507.2|12506.3|12504.2|535
1586770500000|2020-04-13 09:35:00|12509.2|12506.6|12507.6|12505.8|12509.4|12507.9|12501.2|12498.4|829
1586770800000|2020-04-13 09:40:00|12507.5|12505.9|12505.8|12503.2|12510|12508|12505.2|12502.8|639
1586771100000|2020-04-13 09:45:00|12505.7|12503.3|12508.8|12506.5|12509.1|12507|12505|12502.8|632
1586771400000|2020-04-13 09:50:00|12508.9|12506.4|12511.1|12509|12511.2|12509.2|12505.7|12504|726
1586771700000|2020-04-13 09:55:00|12511|12509.1|12508.6|12506.5|12511.7|12510|12508|12505.9|437
1586772000000|2020-04-13 10:00:00|12508.5|12506.6|12505.1|12503.4|12508.5|12506.6|12503.5|12501.4|694
1586772300000|2020-04-13 10:05:00|12504.7|12503.8|12508.2|12505.8|12509.3|12507.4|12504.7|12502.4|759
1586772600000|2020-04-13 10:10:00|12508.3|12505.9|12496.5|12494.2|12509.4|12507.1|12487.5|12485.3|1267
1586772900000|2020-04-13 10:15:00|12496.1|12493.8|12488.1|12485.9|12496.3|12494.3|12485.2|12483.3|1436
1586773200000|2020-04-13 10:20:00|12488.3|12486.1|12490.1|12488.2|12491.4|12488.5|12483.9|12481.9|991
1586773500000|2020-04-13 10:25:00|12490.9|12488.1|12487.3|12485.3|12494.5|12492.5|12485.3|12483|1033
1586773800000|2020-04-13 10:30:00|12487.4|12485.4|12494|12491.8|12495|12493.2|12486.8|12484.8|1052
1586774100000|2020-04-13 10:35:00|12493.9|12491.9|12497.2|12494.8|12497.3|12495.1|12491|12488.7|897
1586774400000|2020-04-13 10:40:00|12496.8|12494.5|12496.4|12494.1|12499.2|12497.1|12494.8|12492.7|709
1586774700000|2020-04-13 10:45:00|12495.6|12493.6|12495.3|12493|12497.4|12495.5|12492.5|12490.5|823
1586775000000|2020-04-13 10:50:00|12495.5|12492.9|12491.3|12489.4|12495.5|12493.3|12490.9|12488.9|557
1586775300000|2020-04-13 10:55:00|12491.4|12489.3|12481.9|12479.8|12491.6|12489.4|12481|12479|850
1586775600000|2020-04-13 11:00:00|12481.8|12479.9|12477.7|12476|12483.7|12481.6|12477.6|12475.7|890
1586775900000|2020-04-13 11:05:00|12477.9|12475.9|12480.8|12478.7|12483.4|12481.7|12476|12474.8|839
1586776200000|2020-04-13 11:10:00|12480.7|12478.6|12482.3|12481.4|12483.3|12481.5|12477.6|12475.4|659
1586776500000|2020-04-13 11:15:00|12482.4|12481.5|12480.9|12479|12483.2|12481.5|12478.9|12477.3|650
1586776800000|2020-04-13 11:20:00|12481|12478.9|12485.8|12483.9|12488.6|12486.2|12479.4|12477.3|910
1586777100000|2020-04-13 11:25:00|12485.7|12483.8|12485.2|12482.7|12486.4|12484.7|12483.6|12481.7|827
1586777400000|2020-04-13 11:30:00|12485.1|12483|12487.3|12485.3|12492.6|12490.3|12484.2|12482.1|891
1586777700000|2020-04-13 11:35:00|12487.5|12485.2|12490.3|12488.1|12490.9|12488.6|12486.5|12484.4|778
1586778000000|2020-04-13 11:40:00|12490.2|12488.2|12490.7|12488.4|12493.3|12491|12489.3|12487.1|834
1586778300000|2020-04-13 11:45:00|12490.8|12488.6|12490.7|12488.7|12493.9|12491.4|12490.3|12488.4|722
1586778600000|2020-04-13 11:50:00|12490.6|12488.8|12493.5|12491.4|12494.1|12492.1|12489.6|12487.4|557
1586778900000|2020-04-13 11:55:00|12493.7|12491.3|12495.5|12494.6|12499.5|12498.4|12491.3|12489.3|907
1586779200000|2020-04-13 12:00:00|12496.2|12494.2|12481.9|12479.9|12497.1|12495.4|12479.4|12477.8|1128
1586779500000|2020-04-13 12:05:00|12481.7|12480|12483.8|12481.7|12486.6|12485.5|12480|12479.1|724
1586779800000|2020-04-13 12:10:00|12483.9|12481.8|12489.3|12488.4|12489.8|12488.6|12482.9|12481.8|805
1586780100000|2020-04-13 12:15:00|12488.9|12488|12489.6|12487.9|12491.4|12490.2|12487.5|12486.3|693
1586780400000|2020-04-13 12:20:00|12489.8|12487.8|12485.7|12484|12490.3|12488.5|12481.4|12480|612
1586780700000|2020-04-13 12:25:00|12485.6|12483.9|12492.7|12490.8|12492.9|12491|12485.6|12483.9|904
1586781000000|2020-04-13 12:30:00|12492.5|12490.7|12495.4|12493.7|12495.9|12494.5|12490.7|12488.7|853
1586781300000|2020-04-13 12:35:00|12495.3|12493.6|12491|12489.3|12495.4|12494.3|12489.1|12487.2|511
1586781600000|2020-04-13 12:40:00|12490.5|12489.6|12488.5|12486.8|12491.4|12489.6|12485.1|12484|814
1586781900000|2020-04-13 12:45:00|12488.7|12486.9|12490.5|12488.6|12492.7|12491.2|12487.1|12485.3|632
1586782200000|2020-04-13 12:50:00|12490.6|12488.7|12488.2|12486.5|12491.1|12489.2|12487.3|12485.6|692
1586782500000|2020-04-13 12:55:00|12488.1|12486.4|12487.2|12485|12488.5|12486.9|12481.4|12479.4|883
1586782800000|2020-04-13 13:00:00|12487.1|12485.4|12490.2|12488.5|12490.3|12488.7|12484.4|12482.7|889
1586783100000|2020-04-13 13:05:00|12490.3|12488.4|12487.9|12487|12491|12489.2|12485.4|12484.4|519
1586783400000|2020-04-13 13:10:00|12487.8|12486.9|12493.1|12491.4|12493.2|12492.1|12487.6|12486.7|585
1586783700000|2020-04-13 13:15:00|12492.6|12491.7|12494.4|12493.5|12498.4|12496.8|12492.2|12491.1|520
1586784000000|2020-04-13 13:20:00|12494.5|12493.6|12494.2|12493.3|12498.3|12497.1|12494.2|12493.1|429
1586784300000|2020-04-13 13:25:00|12494.3|12493.4|12488.3|12487.4|12495.9|12495|12488.2|12486.6|605
1586784600000|2020-04-13 13:30:00|12488.4|12487.5|12490.5|12488.8|12494.1|12492.8|12488.3|12487.4|914
1586784900000|2020-04-13 13:35:00|12490.6|12488.7|12492.7|12491.8|12493.9|12492.1|12486.5|12485.2|915
1586785200000|2020-04-13 13:40:00|12492.6|12491.7|12488.5|12487.6|12495.8|12494.1|12487|12485.3|951
1586785500000|2020-04-13 13:45:00|12488.7|12487.8|12493.9|12492.2|12494.2|12492.5|12487.9|12486.2|912
1586785800000|2020-04-13 13:50:00|12494|12492.3|12493.2|12491.5|12497.8|12496.3|12492.9|12491.4|740
1586786100000|2020-04-13 13:55:00|12493.3|12491.6|12501.2|12499.5|12501.3|12499.9|12492.9|12491.3|908
1586786400000|2020-04-13 14:00:00|12501.1|12499.4|12505.4|12503.7|12507.6|12506.1|12498.3|12497.1|943
1586786700000|2020-04-13 14:05:00|12505.1|12504.2|12501.8|12500.9|12506.9|12505.4|12500.7|12498.8|917
1586787000000|2020-04-13 14:10:00|12501.7|12500.8|12505|12503.3|12505.7|12504.2|12499.8|12498.7|556
1586787300000|2020-04-13 14:15:00|12505.2|12503.4|12504.7|12503.8|12505.4|12504.2|12501.2|12499.6|654
1586787600000|2020-04-13 14:20:00|12504.6|12503.7|12503.9|12502.2|12508.5|12507.1|12503.7|12502|819
1586787900000|2020-04-13 14:25:00|12503.8|12502.1|12507.3|12505.6|12508.3|12507.1|12503.6|12502.1|564
1586788200000|2020-04-13 14:30:00|12506.9|12506|12508.7|12507.8|12511.2|12510.1|12506.5|12505.1|542
1586788500000|2020-04-13 14:35:00|12508.8|12507.9|12500|12499.1|12509.9|12509|12498.6|12496.8|539
1586788800000|2020-04-13 14:40:00|12500.1|12499.2|12496.6|12495.7|12501.2|12500|12495.8|12494.4|611
1586789100000|2020-04-13 14:45:00|12496.7|12495.8|12495.9|12495|12500.1|12499|12494.7|12493.5|621
1586789400000|2020-04-13 14:50:00|12495.8|12494.9|12490.7|12489|12508.2|12505.9|12489.4|12487.5|1016
1586789700000|2020-04-13 14:55:00|12491.2|12489.4|12503.7|12502.8|12507.2|12506.3|12489.1|12487.7|1175
1586790000000|2020-04-13 15:00:00|12503.8|12502.9|12512.6|12511.7|12513.4|12512.2|12500.8|12499.9|929
1586790300000|2020-04-13 15:05:00|12512.8|12511.1|12510|12509.1|12512.9|12511.8|12503.4|12502.3|673
1586790600000|2020-04-13 15:10:00|12510.1|12509.2|12506.2|12505.3|12514.7|12513.1|12506|12504.8|716
1586790900000|2020-04-13 15:15:00|12506.3|12505.4|12518.7|12517|12520.9|12519|12506.2|12504.6|590
1586791200000|2020-04-13 15:20:00|12518.5|12516.8|12522.1|12519.8|12523.2|12521.1|12516.9|12516|608
1586791500000|2020-04-13 15:25:00|12521.7|12519.9|12522.5|12521.6|12524.5|12522.5|12519.4|12517.9|536
1586791800000|2020-04-13 15:30:00|12522.4|12521.5|12523.5|12522.6|12527.2|12525.7|12520.7|12519.8|692
1586792100000|2020-04-13 15:35:00|12523.6|12522.7|12524.5|12523.6|12525.2|12523.9|12519.3|12518.1|640
1586792400000|2020-04-13 15:40:00|12524.4|12523.5|12519.9|12519|12524.4|12523.5|12518.4|12517.4|464
1586792700000|2020-04-13 15:45:00|12519.8|12518.9|12524.4|12523.5|12524.9|12524|12517.3|12516|592
1586793000000|2020-04-13 15:50:00|12524.2|12523.3|12520.9|12519.2|12524.3|12523.3|12519.5|12518.1|601
1586793300000|2020-04-13 15:55:00|12521.1|12518.9|12516.7|12515.8|12523.6|12522.5|12516.6|12515|669
1586793600000|2020-04-13 16:00:00|12516.8|12515.9|12517.7|12516.8|12518.5|12517.1|12514.1|12513.1|642
1586793900000|2020-04-13 16:05:00|12517.8|12516.9|12517.4|12516.5|12520|12518.9|12517.2|12516.1|354
1586794200000|2020-04-13 16:10:00|12517.5|12516.6|12519.5|12518.6|12520.9|12520|12517.4|12516.1|399
1586794500000|2020-04-13 16:15:00|12519.6|12518.7|12518.6|12517.7|12523.4|12522|12518.4|12517.5|583
1586794800000|2020-04-13 16:20:00|12518.7|12517.8|12517.5|12516.6|12519.5|12518.1|12516.7|12515.4|458
1586795100000|2020-04-13 16:25:00|12517.6|12516.7|12517.9|12517|12520|12519.1|12517.5|12516.2|542
1586795400000|2020-04-13 16:30:00|12517.8|12516.9|12516.5|12515.6|12518.3|12516.9|12514.1|12513.2|459
1586795700000|2020-04-13 16:35:00|12516.6|12515.7|12520.7|12519.8|12522|12520.6|12516.5|12515.6|583
1586796000000|2020-04-13 16:40:00|12520.6|12519.7|12517.8|12516.9|12520.6|12519.7|12516.8|12515.6|563
1586796300000|2020-04-13 16:45:00|12517.6|12516.7|12522.6|12521.7|12522.9|12522|12517.6|12516.7|542
1586796600000|2020-04-13 16:50:00|12522.5|12521.6|12522.6|12521.7|12523.1|12522|12517.8|12516.9|513
1586796900000|2020-04-13 16:55:00|12522.5|12521.6|12519.1|12518.2|12522.7|12521.8|12517.9|12517|580
1586797200000|2020-04-13 17:00:00|12518.8|12517.9|12518.5|12517.6|12519|12518|12510.7|12509.2|565
1586797500000|2020-04-13 17:05:00|12518.2|12517.3|12517.3|12516.4|12519|12517.8|12516.8|12515.6|460
1586797800000|2020-04-13 17:10:00|12517.4|12516.5|12512.3|12511.4|12517.4|12516.5|12511.9|12510.8|467
1586798100000|2020-04-13 17:15:00|12512|12511.1|12515.1|12514.2|12517.6|12516.7|12511.8|12510.9|392
1586798400000|2020-04-13 17:20:00|12515.2|12514.3|12513.2|12512.3|12517.6|12516|12513|12511.9|376
1586798700000|2020-04-13 17:25:00|12513|12512.1|12514.1|12513.2|12514.1|12513.2|12511.3|12510.3|428
1586799000000|2020-04-13 17:30:00|12513.7|12512.8|12515.6|12514.7|12516|12514.8|12513.1|12511.9|320
1586799300000|2020-04-13 17:35:00|12515.3|12514.4|12519.4|12518.5|12519.6|12518.7|12513.4|12512.5|509
1586799600000|2020-04-13 17:40:00|12519.2|12518.3|12522.4|12521.5|12522.6|12521.7|12518.3|12517.4|522
1586799900000|2020-04-13 17:45:00|12522.5|12521.6|12524.5|12523.6|12530|12528.6|12521.9|12520.8|990
1586800200000|2020-04-13 17:50:00|12524.6|12523.7|12529.2|12528.3|12531.1|12529.6|12522.2|12521.2|809
1586800500000|2020-04-13 17:55:00|12529|12528.1|12527.6|12526.7|12532.9|12531.5|12524.8|12523.6|795
1586800800000|2020-04-13 18:00:00|12527.5|12526.6|12528|12527.1|12530.3|12528.8|12524.2|12523.1|792
1586801100000|2020-04-13 18:05:00|12528.1|12527.2|12532.1|12530.2|12532.8|12531.3|12526.5|12524.9|755
1586801400000|2020-04-13 18:10:00|12532.2|12530.3|12527.7|12526|12533.3|12531.6|12526.8|12525.6|763
1586801700000|2020-04-13 18:15:00|12527.8|12526.1|12524|12523.1|12528.6|12527.1|12523.3|12522.4|512
1586802000000|2020-04-13 18:20:00|12524.1|12523.2|12527.2|12526.3|12528.5|12527.2|12520.7|12519.8|627
1586802300000|2020-04-13 18:25:00|12527.3|12526.4|12527.2|12526.3|12528|12527|12524.2|12523|486
1586802600000|2020-04-13 18:30:00|12527.8|12525.9|12528.9|12526.9|12529|12527.5|12524.9|12523.5|552
1586802900000|2020-04-13 18:35:00|12529|12526.8|12524.6|12523.7|12529.5|12527.9|12524.1|12522.8|574
1586803200000|2020-04-13 18:40:00|12524.5|12523.6|12526.6|12525.7|12527.3|12526|12523.5|12522|516
1586803500000|2020-04-13 18:45:00|12526.9|12526|12526.6|12525.7|12527.4|12526.5|12522.1|12520.7|537
1586803800000|2020-04-13 18:50:00|12526.2|12525.3|12527|12525.2|12527.1|12525.9|12522.2|12520.6|604
1586804100000|2020-04-13 18:55:00|12526.9|12525.1|12530.9|12530|12531.3|12530.4|12526|12524.6|509
1586804400000|2020-04-13 19:00:00|12531|12530.1|12527.3|12526.4|12531.9|12530.6|12526.1|12524.5|628
1586804700000|2020-04-13 19:05:00|12527.1|12526.2|12525.8|12524.9|12529.8|12528.9|12524.1|12523.2|594
1586805000000|2020-04-13 19:10:00|12525.9|12525|12523.4|12522.5|12527.8|12526.3|12522.2|12521.3|514
1586805300000|2020-04-13 19:15:00|12523.7|12522.8|12516.8|12515.9|12524.1|12523.2|12516.6|12515.3|514
1586805600000|2020-04-13 19:20:00|12516.9|12516|12517|12516.1|12519.4|12518.1|12515|12514.1|553
1586805900000|2020-04-13 19:25:00|12517.1|12516.2|12518.4|12517.5|12518.7|12517.5|12515.3|12514|535
1586806200000|2020-04-13 19:30:00|12518.3|12517.4|12515.6|12514.7|12519.4|12518.4|12515.2|12513.8|554
1586806500000|2020-04-13 19:35:00|12515.4|12514.5|12516.3|12514.6|12516.7|12515.5|12514.6|12513.3|439
1586806800000|2020-04-13 19:40:00|12516.2|12514.4|12514.2|12513.3|12517.5|12516.1|12513.3|12512|485
1586807100000|2020-04-13 19:45:00|12514.6|12513.7|12516.9|12516|12517.2|12516.3|12513.7|12512.8|450
1586807400000|2020-04-13 19:50:00|12516.7|12515.8|12518.8|12517.9|12519.7|12518.8|12513.5|12512.6|458
1586807700000|2020-04-13 19:55:00|12519.9|12518|12517.4|12516.5|12520.3|12518.9|12517|12515.6|623
1586808000000|2020-04-13 20:00:00|12517.5|12516.6|12518|12517.1|12519|12517.6|12516.7|12515.5|296
1586808300000|2020-04-13 20:05:00|12518.1|12517.2|12513.5|12512.6|12518.5|12517.5|12513.2|12512.1|232
1586808600000|2020-04-13 20:10:00|12513.8|12512.9|12512.2|12510.3|12514.8|12513.5|12511.3|12510|463
1586808900000|2020-04-13 20:15:00|12512.1|12510.4|12513.5|12512.6|12515.2|12513.5|12510|12508.8|391
1586809200000|2020-04-13 20:20:00|12513.6|12512.7|12511.1|12509.4|12514|12512.7|12510.3|12508.6|465
1586809500000|2020-04-13 20:25:00|12510.7|12509.8|12509.1|12508.2|12511.7|12510.3|12508.5|12507.6|555
1586809800000|2020-04-13 20:30:00|12509.7|12507.7|12513.8|12512.9|12514.6|12513|12509.5|12507.6|312
1586810100000|2020-04-13 20:35:00|12513.7|12512.8|12513.6|12511.6|12514.8|12513.4|12513.4|12511.4|245
1586810400000|2020-04-13 20:40:00|12513.3|12511.3|12510.5|12508.1|12513.7|12511.6|12509.7|12507.6|399
1586810700000|2020-04-13 20:45:00|12510.6|12508.2|12507.1|12504.8|12510.6|12508.2|12506.8|12504.4|463
1586811000000|2020-04-13 20:50:00|12507.2|12504.7|12507.1|12505|12507.8|12505.6|12506.2|12503.6|351
1586811300000|2020-04-13 20:55:00|12507|12504.8|12505.7|12503.8|12507.6|12505.6|12502.5|12500.7|450
1586811600000|2020-04-13 21:00:00|12516.3|12507.3|12513.2|12504.2|12519.9|12510.9|12512.9|12503.9|57
1586811900000|2020-04-13 21:05:00|12513.3|12504.3|12512.2|12503.2|12515|12506|12509.7|12500.7|99
1586812200000|2020-04-13 21:10:00|12511.9|12502.9|12513.9|12504.9|12514.7|12505.7|12511.5|12502.5|113
1586812500000|2020-04-13 21:15:00|12514|12505|12513.5|12504.5|12515.6|12506.6|12512.6|12503.6|121
1586812800000|2020-04-13 21:20:00|12513.6|12504.6|12513.5|12504.5|12515.2|12506.2|12513|12504|100
1586813100000|2020-04-13 21:25:00|12513.6|12504.6|12513.7|12504.7|12514.6|12505.6|12512.7|12503.7|227
1586813400000|2020-04-13 21:30:00|12513.5|12504.5|12521.2|12512.2|12524.3|12515.3|12511.8|12502.8|403
1586813700000|2020-04-13 21:35:00|12521.4|12512.4|12520.4|12511.4|12523.2|12514.2|12519.8|12510.8|463
1586814000000|2020-04-13 21:40:00|12521.3|12512.3|12524|12515|12526.4|12517.4|12519.7|12510.7|287
1586814300000|2020-04-13 21:45:00|12516.6|12507.6|12516.2|12507.2|12518.1|12509.1|12514.2|12505.2|158
1586814600000|2020-04-13 21:50:00|12515.3|12506.3|12518.4|12509.4|12518.5|12510.1|12513.8|12504.8|445
1586814900000|2020-04-13 21:55:00|12518.3|12509.3|12516.6|12507.6|12520.9|12513.2|12515|12506|353
1586815200000|2020-04-13 22:00:00|12516.5|12507.5|12506.4|12502.4|12516.5|12508.9|12505.6|12501.6|724
1586815500000|2020-04-13 22:05:00|12506.2|12502.6|12507.7|12503.3|12507.7|12503.6|12506|12501.9|302
1586815800000|2020-04-13 22:10:00|12507.8|12503.2|12506.9|12503.3|12507.8|12503.8|12506.1|12502.2|248
1586816100000|2020-04-13 22:15:00|12506.7|12502.9|12508.7|12506.2|12509.4|12506.6|12506.3|12502.8|280
1586816400000|2020-04-13 22:20:00|12508.6|12506.3|12509.1|12505.7|12509.5|12506.6|12508.4|12505.1|202
1586816700000|2020-04-13 22:25:00|12509|12505.8|12510.5|12507.7|12510.8|12507.8|12508.2|12505.2|275
1586817000000|2020-04-13 22:30:00|12510.6|12507.8|12511.3|12508.6|12511.5|12508.8|12508.7|12505.5|337
1586817300000|2020-04-13 22:35:00|12511.2|12508.8|12514.9|12512.7|12516.1|12512.9|12510.8|12508.4|337
1586817600000|2020-04-13 22:40:00|12515.2|12512.1|12515.3|12512.6|12516.8|12513.7|12514.3|12510.4|335
1586817900000|2020-04-13 22:45:00|12515.5|12512.5|12515.6|12512|12516.7|12513.2|12513|12510.2|274
1586818200000|2020-04-13 22:50:00|12516.4|12511.9|12515.4|12513|12518|12515.2|12513.5|12511.1|276
1586818500000|2020-04-13 22:55:00|12516.1|12512.9|12514.3|12512.4|12517.7|12515.3|12513.5|12511.3|393
1586818800000|2020-04-13 23:00:00|12515.2|12514.3|12514.6|12511.6|12516.1|12514.3|12514.1|12511.5|319
1586819100000|2020-04-13 23:05:00|12514.3|12512.2|12516.7|12514.1|12518.4|12515.8|12514.1|12511.7|336
1586819400000|2020-04-13 23:10:00|12517.5|12514.5|12520.2|12517.8|12523.4|12521.1|12516|12512.2|464
1586819700000|2020-04-13 23:15:00|12520.6|12518.1|12519.4|12517.3|12520.6|12518.1|12516.8|12514.4|359
1586820000000|2020-04-13 23:20:00|12519.3|12517|12520.9|12518.1|12521.6|12519.1|12518.2|12516.3|449
1586820300000|2020-04-13 23:25:00|12520.5|12518.2|12522.1|12519.7|12523.1|12520.8|12519.7|12518.1|401
1586820600000|2020-04-13 23:30:00|12522.4|12519.6|12521.7|12519.2|12523.2|12520.4|12518.2|12516.5|434
1586820900000|2020-04-13 23:35:00|12521.6|12519.3|12522|12519.7|12522.7|12520|12519.4|12517.5|453
1586821200000|2020-04-13 23:40:00|12522.1|12519.6|12526.3|12523.7|12526.9|12524.3|12521.9|12519.6|654
1586821500000|2020-04-13 23:45:00|12526.4|12523.6|12526.5|12524.5|12528.2|12526.7|12524.7|12522.4|679
1586821800000|2020-04-13 23:50:00|12527|12524.4|12529.6|12527.5|12530.8|12528.6|12525.8|12524.3|647
1586822100000|2020-04-13 23:55:00|12529.5|12527.4|12522.1|12519.6|12529.6|12527.4|12521.8|12519.1|570
1586822400000|2020-04-14 00:00:00|12522|12519.5|12520.1|12518|12524|12521.5|12518.6|12517|890
1586822700000|2020-04-14 00:05:00|12520|12517.9|12519.3|12517.4|12525|12523.1|12519.3|12517|776
1586823000000|2020-04-14 00:10:00|12519.2|12517.3|12518.9|12516.4|12521.4|12519.2|12518|12516|598
1586823300000|2020-04-14 00:15:00|12519|12516.5|12518.4|12515.8|12520.4|12518.1|12515.8|12513.9|567
1586823600000|2020-04-14 00:20:00|12518.3|12515.9|12516|12513.9|12519.4|12517.5|12515.5|12513.9|387
1586823900000|2020-04-14 00:25:00|12516.2|12514|12512.2|12510.5|12516.2|12514.2|12511.3|12509.5|584
1586824200000|2020-04-14 00:30:00|12512.3|12510.1|12514.1|12512.4|12515.5|12513.4|12510|12509.1|767
1586824500000|2020-04-14 00:35:00|12514.2|12512.3|12512.9|12512|12514.8|12513.1|12511.7|12509.9|497
1586824800000|2020-04-14 00:40:00|12513|12512.1|12514.3|12512.3|12515.3|12513.4|12512.1|12510.7|384
1586825100000|2020-04-14 00:45:00|12514.4|12512.2|12516.2|12514.1|12518|12516.5|12512.7|12510.9|421
1586825400000|2020-04-14 00:50:00|12516.6|12513.9|12527.4|12525.7|12531.3|12530|12515.5|12513.3|1192
1586825700000|2020-04-14 00:55:00|12527.5|12525.8|12529.4|12527.3|12534|12532|12526.3|12524.1|921
1586826000000|2020-04-14 01:00:00|12529.6|12527.4|12528|12527.1|12529.7|12527.4|12525.8|12524.3|684
1586826300000|2020-04-14 01:05:00|12528.1|12527.2|12529.3|12527.1|12530.1|12527.9|12527.8|12526.6|389
1586826600000|2020-04-14 01:10:00|12529.4|12527|12528.5|12526.8|12530|12527.8|12527.8|12526.5|443
1586826900000|2020-04-14 01:15:00|12528.6|12526.9|12526.8|12524.7|12529|12527|12524.5|12523.1|570
1586827200000|2020-04-14 01:20:00|12526.7|12524.8|12527.7|12526.8|12529.6|12527.7|12526.4|12524.4|506
1586827500000|2020-04-14 01:25:00|12527.8|12526.9|12531.9|12530|12533.2|12530.9|12525.6|12523.6|579
1586827800000|2020-04-14 01:30:00|12532|12529.8|12545.1|12542.8|12546.5|12544.1|12528.9|12526.9|1058
1586828100000|2020-04-14 01:35:00|12545.2|12542.9|12536.4|12534.5|12545.2|12543.1|12536.4|12534.5|737
1586828400000|2020-04-14 01:40:00|12536.5|12534.7|12544.2|12542.5|12544.5|12543|12536.3|12534.4|567
1586828700000|2020-04-14 01:45:00|12544.3|12542.6|12550.1|12547.6|12552.4|12550.7|12543.4|12541.5|852
1586829000000|2020-04-14 01:50:00|12550.2|12547.7|12550.8|12548.5|12552.1|12550.2|12547.2|12544.7|820
1586829300000|2020-04-14 01:55:00|12550.9|12548.6|12553.1|12550.4|12558.6|12556.8|12550.9|12548.5|1067
1586829600000|2020-04-14 02:00:00|12552.9|12550.5|12560.8|12558.5|12565.3|12562.6|12552.9|12550.5|1000
1586829900000|2020-04-14 02:05:00|12560.7|12558.4|12555.6|12553.6|12560.8|12558.6|12552.9|12550.3|791
1586830200000|2020-04-14 02:10:00|12555.5|12553.7|12552.9|12550.7|12556.7|12554.5|12550.7|12548.3|611
1586830500000|2020-04-14 02:15:00|12553|12550.6|12553.5|12551.3|12554.7|12553.4|12551.6|12549.6|577
1586830800000|2020-04-14 02:20:00|12553.3|12551.4|12556.8|12554.9|12557.1|12555.3|12552.9|12551|566
1586831100000|2020-04-14 02:25:00|12556.7|12554.8|12555.9|12553.9|12560.5|12559.1|12554.6|12552.1|571
1586831400000|2020-04-14 02:30:00|12556|12553.8|12558.2|12556|12559.2|12557.1|12555.4|12553.5|635
1586831700000|2020-04-14 02:35:00|12558.3|12555.9|12558|12556.3|12560.4|12558.6|12557.5|12555.7|492
1586832000000|2020-04-14 02:40:00|12558.1|12556.2|12553|12550.6|12558.3|12556.5|12552.8|12550.5|581
1586832300000|2020-04-14 02:45:00|12552.9|12550.9|12557.6|12555|12559.5|12557.2|12551.4|12548.3|556
1586832600000|2020-04-14 02:50:00|12557.3|12555.1|12554.3|12552.3|12558|12555.8|12552.6|12550.8|601
1586832900000|2020-04-14 02:55:00|12554.4|12552.2|12560.1|12558.1|12561.4|12558.9|12553.8|12551.4|639
1586833200000|2020-04-14 03:00:00|12560.2|12558|12559.2|12556.9|12563.3|12561.2|12557.1|12554.6|602
1586833500000|2020-04-14 03:05:00|12559.4|12557.1|12566.2|12564.2|12568.5|12566.5|12558|12554.9|693
1586833800000|2020-04-14 03:10:00|12566.3|12564.1|12565.6|12563.9|12567.6|12566.1|12564.1|12562.5|477
1586834100000|2020-04-14 03:15:00|12565.7|12564|12565.1|12564.2|12566.8|12565.6|12563.9|12562.4|519
1586834400000|2020-04-14 03:20:00|12565.2|12564.3|12566|12564|12566.6|12565.2|12564.2|12562.6|804
1586834700000|2020-04-14 03:25:00|12565.9|12564.1|12564.3|12562.6|12566.2|12564.2|12564.2|12562.3|533
1586835000000|2020-04-14 03:30:00|12564.2|12562.5|12562|12560.3|12564.5|12563|12561.5|12559.6|346
1586835300000|2020-04-14 03:35:00|12562.1|12560.4|12559.6|12558.7|12562.8|12560.9|12559.6|12558.1|414
1586835600000|2020-04-14 03:40:00|12559.7|12558.8|12559.5|12557.2|12561|12559|12557.8|12556.5|477
1586835900000|2020-04-14 03:45:00|12559.7|12557.4|12560.2|12558.1|12561.1|12558.7|12559.5|12557.3|337
1586836200000|2020-04-14 03:50:00|12560.3|12558|12562.4|12560.4|12563.3|12561.2|12560|12557.7|300
1586836500000|2020-04-14 03:55:00|12562.6|12560.2|12565.2|12563.3|12565.9|12564|12561.2|12558.7|411
1586836800000|2020-04-14 04:00:00|12565.1|12563.4|12565.1|12562.8|12566.3|12564.2|12563.2|12560.9|485
1586837100000|2020-04-14 04:05:00|12565.3|12562.7|12565.2|12563|12565.3|12563.1|12562.6|12560.5|438
1586837400000|2020-04-14 04:10:00|12565.3|12562.9|12569.4|12567.5|12570.4|12568.5|12565.1|12562.4|405
1586837700000|2020-04-14 04:15:00|12569.5|12567.6|12566.1|12564.4|12571.8|12570.3|12565.5|12563.7|458
1586838000000|2020-04-14 04:20:00|12566.3|12564.3|12567.9|12565.8|12569.4|12567.3|12566.2|12564.3|570
1586838300000|2020-04-14 04:25:00|12568|12565.9|12568.2|12566.2|12569.1|12566.8|12566.6|12564.7|448
1586838600000|2020-04-14 04:30:00|12568.1|12566.1|12565.9|12563.9|12569.6|12568.2|12565.7|12563.9|449
1586838900000|2020-04-14 04:35:00|12566|12564|12565.1|12563.4|12566.4|12565.1|12564.2|12562.8|220
1586839200000|2020-04-14 04:40:00|12565.2|12563.3|12564.7|12563|12565.9|12564.7|12564.3|12562.8|266
1586839500000|2020-04-14 04:45:00|12564.9|12562.8|12561.6|12560.7|12565.1|12563.1|12561.2|12559.3|480
1586839800000|2020-04-14 04:50:00|12562|12559.8|12561.8|12560|12562.9|12561.2|12559.3|12557.4|423
1586840100000|2020-04-14 04:55:00|12561.9|12559.9|12564.8|12562.5|12564.9|12563.1|12561.4|12559.8|388
1586840400000|2020-04-14 05:00:00|12564.9|12562.6|12560.2|12558.3|12565.5|12563.8|12560|12558.1|562
1586840700000|2020-04-14 05:05:00|12560|12557.5|12559.2|12557.5|12561.4|12560.1|12558.6|12556.5|494
1586841000000|2020-04-14 05:10:00|12559.3|12557.6|12559.7|12557.5|12560.4|12559|12559|12557|452
1586841300000|2020-04-14 05:15:00|12559.8|12557.7|12559.6|12557.5|12560.3|12558.7|12557.9|12556.1|590
1586841600000|2020-04-14 05:20:00|12559.7|12557.6|12561|12558.9|12562.4|12560.5|12558.9|12557.1|393
1586841900000|2020-04-14 05:25:00|12560.9|12558.8|12562.6|12560.5|12564.3|12561.9|12560.7|12558.4|479
1586842200000|2020-04-14 05:30:00|12562.9|12560.6|12567.3|12564.8|12567.5|12565.6|12562.2|12560|430
1586842500000|2020-04-14 05:35:00|12567.2|12564.7|12571.1|12569.4|12571.3|12569.7|12567.1|12564.7|420
1586842800000|2020-04-14 05:40:00|12571.2|12569.3|12569.9|12567.8|12575.3|12573.6|12568.5|12567.3|589
1586843100000|2020-04-14 05:45:00|12570|12567.9|12569|12566.7|12570.2|12567.9|12567.3|12565.2|541
1586843400000|2020-04-14 05:50:00|12568.8|12566.8|12565.1|12562.8|12570.2|12568.2|12564|12562.4|594
1586843700000|2020-04-14 05:55:00|12565.2|12562.9|12561.2|12559.5|12565.4|12564.2|12560.8|12558.8|623
1586844000000|2020-04-14 06:00:00|12561.1|12559.1|12556.9|12555.1|12562.7|12560.9|12555.8|12553.9|1033
1586844300000|2020-04-14 06:05:00|12557.1|12555.4|12545|12543.3|12558.8|12557.5|12544.2|12542.5|937
1586844600000|2020-04-14 06:10:00|12545.2|12543.1|12544.6|12543.7|12548.1|12545.9|12540.7|12539.3|954
1586844900000|2020-04-14 06:15:00|12544.8|12543.9|12548|12545.8|12553.1|12551|12544.7|12542.9|1084
1586845200000|2020-04-14 06:20:00|12547.9|12545.7|12545.9|12545|12551.2|12549.4|12545.7|12544.5|869
1586845500000|2020-04-14 06:25:00|12546.1|12545.2|12551.1|12549|12554.2|12552.4|12546|12544.7|834
1586845800000|2020-04-14 06:30:00|12551.2|12549.1|12547.9|12546.2|12552.3|12550.7|12544.4|12543.5|666
1586846100000|2020-04-14 06:35:00|12548|12546.3|12544.8|12542.7|12548|12547|12541.2|12539.8|681
1586846400000|2020-04-14 06:40:00|12544.9|12543|12546|12544.3|12546.2|12545.2|12538.6|12537|753
1586846700000|2020-04-14 06:45:00|12546.1|12544.4|12549.1|12548.2|12550|12549.1|12545|12544|599
1586847000000|2020-04-14 06:50:00|12549|12548.1|12552.8|12551.9|12553.5|12552.4|12548.2|12547.3|524
1586847300000|2020-04-14 06:55:00|12552.7|12551.8|12562.6|12561.7|12564.5|12563.2|12551.4|12550.5|944
1586847600000|2020-04-14 07:00:00|12562.4|12561.5|12556.9|12556|12563.7|12562.5|12549.1|12548.1|1077
1586847900000|2020-04-14 07:05:00|12556.8|12555.9|12558.2|12557.3|12564.9|12563.6|12555.9|12555|835
1586848200000|2020-04-14 07:10:00|12558|12557.1|12558.9|12558|12559.8|12558.6|12548.5|12547.6|961
1586848500000|2020-04-14 07:15:00|12558.8|12557.9|12565|12564.1|12565.9|12565|12555.2|12553.9|1008
1586848800000|2020-04-14 07:20:00|12565.5|12564.6|12566.7|12565.8|12571.3|12570|12562.6|12561.1|833
1586849100000|2020-04-14 07:25:00|12567.2|12565.3|12565.3|12563.3|12568.5|12567.6|12562|12561.1|716
1586849400000|2020-04-14 07:30:00|12565.2|12563|12559.2|12557.5|12566.7|12565.8|12557.8|12556.9|719
1586849700000|2020-04-14 07:35:00|12559.3|12557.4|12561|12560.1|12562.3|12561.3|12554.1|12552.8|692
1586850000000|2020-04-14 07:40:00|12561.6|12559.5|12564.1|12563.2|12566.4|12565.2|12560.7|12559|717
1586850300000|2020-04-14 07:45:00|12564.2|12563.3|12565.3|12564.4|12566.6|12565.7|12561.1|12559.9|686
1586850600000|2020-04-14 07:50:00|12565.2|12564.3|12564.9|12564|12566.5|12565.3|12561.6|12560.2|624
1586850900000|2020-04-14 07:55:00|12564.8|12563.9|12561.4|12560.5|12565.1|12564.2|12558.9|12557.9|634
1586851200000|2020-04-14 08:00:00|12561.5|12560.6|12556.7|12555.8|12562.1|12560.7|12556.6|12555.2|693
1586851500000|2020-04-14 08:05:00|12556.8|12555.9|12558.8|12557.9|12559.5|12558.6|12553.3|12551.9|664
1586851800000|2020-04-14 08:10:00|12558.9|12558|12572.4|12571.5|12577.9|12576.1|12558.8|12557.9|1034
1586852100000|2020-04-14 08:15:00|12572.6|12571.7|12570.8|12569.9|12576.3|12574.8|12569|12568|796
1586852400000|2020-04-14 08:20:00|12570.7|12569.8|12572.8|12571.9|12573|12572.1|12564.2|12563|695
1586852700000|2020-04-14 08:25:00|12572.7|12571.8|12565|12564.1|12574.1|12573.2|12564.4|12563.3|676
1586853000000|2020-04-14 08:30:00|12564.9|12564|12561.1|12560.2|12566.9|12566|12556.8|12555.9|769
1586853300000|2020-04-14 08:35:00|12561|12560.1|12561|12560.1|12561.7|12560.8|12554.8|12553.9|755
1586853600000|2020-04-14 08:40:00|12561.2|12560.3|12560.9|12560|12566|12565.1|12560.6|12559.7|613
1586853900000|2020-04-14 08:45:00|12560.8|12559.9|12563.5|12562.6|12567.9|12567|12559.4|12558.5|612
1586854200000|2020-04-14 08:50:00|12563.6|12562.7|12557.1|12556.2|12563.6|12562.7|12553.8|12552.9|851
1586854500000|2020-04-14 08:55:00|12557|12556.1|12561.7|12560.8|12563.6|12562.4|12554.9|12554|630
1586854800000|2020-04-14 09:00:00|12561.8|12560.9|12548.6|12547.7|12565.7|12564.8|12541.9|12540|938
1586855100000|2020-04-14 09:05:00|12548.7|12547.8|12548|12547.1|12554.5|12553.1|12543.6|12542.7|707
1586855400000|2020-04-14 09:10:00|12547.9|12547|12543.8|12542.9|12548|12547.1|12542.3|12541.3|681
1586855700000|2020-04-14 09:15:00|12543.7|12542.8|12547.2|12546.3|12548.7|12547.3|12540.8|12539.9|564
1586856000000|2020-04-14 09:20:00|12547.1|12546.2|12556.2|12555.3|12557.3|12556.4|12547|12546.1|636
1586856300000|2020-04-14 09:25:00|12556.1|12555.2|12548.9|12548|12556.8|12555.7|12543.4|12542.3|918
1586856600000|2020-04-14 09:30:00|12548.8|12547.9|12546.1|12545.2|12550.6|12549.4|12543.8|12542.9|752
1586856900000|2020-04-14 09:35:00|12546.2|12545.3|12536.3|12535.4|12546.3|12545.4|12535|12533.8|679
1586857200000|2020-04-14 09:40:00|12536.9|12536|12546.7|12545.8|12548.3|12547.4|12534.9|12534|698
1586857500000|2020-04-14 09:45:00|12546.8|12545.9|12547.2|12546.3|12549.7|12548.8|12543.5|12542.6|750
1586857800000|2020-04-14 09:50:00|12547.3|12546.4|12551.7|12550.8|12552.7|12551.8|12545.1|12544.2|677
1586858100000|2020-04-14 09:55:00|12551.6|12550.7|12552.6|12551.7|12556.1|12555.2|12549.6|12548.7|635
1586858400000|2020-04-14 10:00:00|12552.5|12551.6|12553.1|12552.2|12555.8|12554.9|12550.1|12549.2|723
1586858700000|2020-04-14 10:05:00|12553.3|12552.4|12547.7|12546.8|12553.8|12552.9|12545.2|12544.3|632
1586859000000|2020-04-14 10:10:00|12547.6|12546.7|12544.7|12543.8|12555.3|12554.4|12544.5|12543.6|590
1586859300000|2020-04-14 10:15:00|12544.8|12543.9|12538.8|12537.9|12545|12544.1|12535.4|12534.5|594
1586859600000|2020-04-14 10:20:00|12538.9|12538|12540.9|12540|12542.9|12542|12536.6|12535.7|708
1586859900000|2020-04-14 10:25:00|12541|12540.1|12531.2|12530.3|12541.9|12541|12530.2|12529.3|639
1586860200000|2020-04-14 10:30:00|12531.1|12530.2|12527.1|12526.2|12537.4|12536.5|12526.2|12525.3|679
1586860500000|2020-04-14 10:35:00|12526.9|12526|12525.9|12525|12533.4|12532.5|12524.6|12523.7|608
1586860800000|2020-04-14 10:40:00|12526|12525.1|12534|12533.1|12537.2|12536.3|12524.7|12523.8|712
1586861100000|2020-04-14 10:45:00|12533.9|12533|12541.3|12540.4|12541.3|12540.4|12533.9|12533|678
1586861400000|2020-04-14 10:50:00|12541.2|12540.3|12549.8|12548.9|12551.1|12550.2|12539.8|12538.9|711
1586861700000|2020-04-14 10:55:00|12549.9|12549|12548.5|12547.6|12554.3|12553.4|12548.5|12547.6|825
1586862000000|2020-04-14 11:00:00|12548.6|12547.7|12537.9|12537|12549.4|12548.2|12537.8|12536.9|749
1586862300000|2020-04-14 11:05:00|12538|12537.1|12535.9|12535|12543.8|12542.6|12534.5|12533.6|681
1586862600000|2020-04-14 11:10:00|12535.8|12534.9|12538.9|12538|12540.4|12539.3|12532.2|12531.3|638
1586862900000|2020-04-14 11:15:00|12539.1|12538.2|12540.4|12539.5|12542.3|12541.4|12537|12536.1|633
1586863200000|2020-04-14 11:20:00|12540.5|12539.6|12542|12541.1|12545.5|12544.6|12536.9|12536|550
1586863500000|2020-04-14 11:25:00|12542.1|12541.2|12546.6|12545.7|12548.1|12547.2|12541.9|12541|517
1586863800000|2020-04-14 11:30:00|12546.3|12545.4|12556.4|12555.5|12556.7|12555.8|12546.1|12545.2|667
1586864100000|2020-04-14 11:35:00|12557.1|12556.2|12558.5|12557.6|12562.1|12561.2|12555.6|12554.7|653
1586864400000|2020-04-14 11:40:00|12558.4|12557.5|12558|12556.3|12566.4|12565.5|12556.7|12555.8|763
1586864700000|2020-04-14 11:45:00|12558.1|12557.1|12559.7|12558.8|12564.3|12563.1|12556.4|12555.5|737
1586865000000|2020-04-14 11:50:00|12559.6|12558.7|12551.7|12550.8|12563.1|12562.2|12550.3|12549.4|591
1586865300000|2020-04-14 11:55:00|12551.8|12550.9|12562.9|12562|12563.6|12562.7|12547.6|12546.7|878
1586865600000|2020-04-14 12:00:00|12563|12562.1|12562.6|12561.7|12567.7|12566.8|12560|12559.1|827
1586865900000|2020-04-14 12:05:00|12562.8|12561.9|12564.3|12563.4|12565.8|12564.9|12560.5|12559.6|670
1586866200000|2020-04-14 12:10:00|12564.4|12563.5|12565.1|12564.2|12569.5|12568.6|12562.6|12561.7|759
1586866500000|2020-04-14 12:15:00|12565|12564.1|12556|12555.1|12566.7|12565.8|12554.8|12553.9|851
1586866800000|2020-04-14 12:20:00|12557.2|12556.3|12566.3|12565.4|12567|12566.1|12553.9|12553|852
1586867100000|2020-04-14 12:25:00|12566.2|12565.3|12576.3|12574.2|12581.4|12580.5|12565.5|12564.6|961
1586867400000|2020-04-14 12:30:00|12576.1|12574.1|12577.9|12577|12589.2|12587.9|12576.1|12574.1|1128
1586867700000|2020-04-14 12:35:00|12577.8|12576.9|12579.6|12578.7|12583.9|12583|12576.6|12575.7|792
1586868000000|2020-04-14 12:40:00|12579.5|12578.6|12575|12574.1|12580.4|12579.5|12574.9|12574|654
1586868300000|2020-04-14 12:45:00|12574.9|12574|12577.5|12576.6|12582.3|12581.4|12573.6|12572.7|737
1586868600000|2020-04-14 12:50:00|12577.6|12576.7|12581.4|12580.5|12582.2|12581.3|12575|12574.1|648
1586868900000|2020-04-14 12:55:00|12581.3|12580.4|12581.5|12580.6|12585.3|12584.4|12578.3|12577.4|773
1586869200000|2020-04-14 13:00:00|12581.4|12580.5|12574.5|12573.6|12582.9|12582|12574.3|12573.4|724
1586869500000|2020-04-14 13:05:00|12574.4|12573.5|12570.3|12569.4|12577.5|12576.6|12568|12567|748
1586869800000|2020-04-14 13:10:00|12570.4|12569.5|12573.1|12572.2|12574|12573.1|12565.1|12564.2|742
1586870100000|2020-04-14 13:15:00|12573|12572.1|12569.8|12568.9|12574.9|12574|12568.6|12567.7|579
1586870400000|2020-04-14 13:20:00|12569.6|12568.7|12572.5|12571.6|12575|12573.9|12561.3|12560.4|824
1586870700000|2020-04-14 13:25:00|12572.6|12571.7|12564.9|12564|12573.9|12573|12563.7|12562.7|803
1586871000000|2020-04-14 13:30:00|12565|12564.1|12572.5|12571.6|12573.2|12572.3|12565|12564.1|830
1586871300000|2020-04-14 13:35:00|12572.2|12571.3|12576|12575.1|12578.8|12577.9|12571.8|12570.9|706
1586871600000|2020-04-14 13:40:00|12576.1|12575.2|12580.4|12579.5|12581.1|12580.2|12571.3|12570.4|801
1586871900000|2020-04-14 13:45:00|12580.5|12579.6|12584.7|12583.8|12587.8|12586.9|12577.9|12576.6|991
1586872200000|2020-04-14 13:50:00|12584.8|12583.9|12591.3|12590.4|12593|12592.1|12579.7|12578.8|871
1586872500000|2020-04-14 13:55:00|12591.5|12590.6|12597.8|12596.9|12603|12602.1|12591.1|12590.2|1082
1586872800000|2020-04-14 14:00:00|12597.9|12597|12599.4|12598.5|12607.1|12606.2|12594.1|12593.2|942
1586873100000|2020-04-14 14:05:00|12599.3|12598.4|12587.7|12586.8|12600.3|12599.4|12586.6|12585.7|960
1586873400000|2020-04-14 14:10:00|12587.6|12586.7|12601.2|12600.3|12602.2|12601|12587.5|12586.6|856
1586873700000|2020-04-14 14:15:00|12601.1|12600.2|12600.3|12599.4|12605.5|12604.6|12598.2|12597.3|860
1586874000000|2020-04-14 14:20:00|12600.2|12599.3|12597.8|12596.9|12605.9|12605|12594.7|12593.8|869
1586874300000|2020-04-14 14:25:00|12597.9|12597|12594.4|12593.5|12600.6|12599.7|12588.8|12587.9|861
1586874600000|2020-04-14 14:30:00|12595|12594.1|12587.7|12586.8|12595.7|12594.8|12584.4|12583.5|782
1586874900000|2020-04-14 14:35:00|12587.6|12586.7|12583.3|12582.4|12589.3|12588.4|12581|12580.1|738
1586875200000|2020-04-14 14:40:00|12583.2|12582.3|12590.9|12590|12591.1|12590.2|12583.1|12582.2|806
1586875500000|2020-04-14 14:45:00|12590.8|12589.9|12594.4|12593.5|12594.6|12593.7|12584.3|12583.4|780
1586875800000|2020-04-14 14:50:00|12594.3|12593.4|12594.9|12594|12602.1|12601.2|12594.1|12593.2|883
1586876100000|2020-04-14 14:55:00|12595|12594.1|12594.3|12593.4|12602.3|12601.4|12584|12583.1|1291
1586876400000|2020-04-14 15:00:00|12594.4|12593.5|12594.1|12593.2|12601.3|12600.4|12588.9|12588|1217
1586876700000|2020-04-14 15:05:00|12594.5|12593.6|12578|12577.1|12597.2|12596.3|12572.8|12571.8|1051
1586877000000|2020-04-14 15:10:00|12577.9|12577|12583.5|12582.6|12589.1|12588.2|12576.5|12575.6|854
1586877300000|2020-04-14 15:15:00|12583.4|12582.5|12588.6|12587.7|12590.7|12589.8|12581.8|12580.9|743
1586877600000|2020-04-14 15:20:00|12588.7|12587.8|12593.8|12592.9|12595.4|12594.5|12588.6|12587.7|650
1586877900000|2020-04-14 15:25:00|12593.9|12593|12581.9|12581|12597.9|12597|12581.3|12580.4|779
1586878200000|2020-04-14 15:30:00|12582|12581.1|12599.1|12598.2|12599.4|12598.5|12582|12581.1|1006
1586878500000|2020-04-14 15:35:00|12599|12598.1|12600.2|12599.3|12602.1|12601.2|12596.8|12595.9|701
1586878800000|2020-04-14 15:40:00|12600.3|12599.4|12602.7|12601.8|12602.8|12601.9|12596.8|12595.9|555
1586879100000|2020-04-14 15:45:00|12602.8|12601.9|12609.3|12608.4|12609.8|12608.9|12602.7|12601.8|701
1586879400000|2020-04-14 15:50:00|12610.5|12609.6|12611.2|12610.3|12612.7|12611.8|12606.7|12605.8|811
1586879700000|2020-04-14 15:55:00|12611.1|12610.2|12615.9|12615|12622.8|12621.9|12610.4|12609.5|962
1586880000000|2020-04-14 16:00:00|12615.8|12614.9|12619.4|12618.5|12620.9|12620|12612.3|12611.4|795
1586880300000|2020-04-14 16:05:00|12619.3|12618.4|12620.6|12619.7|12621.3|12620.4|12615.7|12614.8|638
1586880600000|2020-04-14 16:10:00|12620.5|12619.6|12622.9|12622|12625.4|12624.5|12619.5|12618.6|749
1586880900000|2020-04-14 16:15:00|12623.4|12621.5|12626.1|12625.2|12626.4|12625.5|12622.3|12621.4|523
1586881200000|2020-04-14 16:20:00|12626.2|12625.3|12630.5|12629.6|12630.8|12629.9|12622.3|12621.4|574
1586881500000|2020-04-14 16:25:00|12630.6|12629.7|12620.1|12619.2|12631.2|12630.3|12617.1|12616.2|762
1586881800000|2020-04-14 16:30:00|12620.2|12619.3|12627|12626.1|12628.8|12627.9|12619.9|12619|780
1586882100000|2020-04-14 16:35:00|12627.1|12626.2|12625.1|12624.2|12627.1|12626.2|12622.3|12621.4|667
1586882400000|2020-04-14 16:40:00|12625|12624.1|12620.1|12619.2|12629.3|12628.4|12619.3|12618.4|767
1586882700000|2020-04-14 16:45:00|12620.3|12619.4|12613.2|12612.3|12620.4|12619.5|12611.5|12610.6|585
1586883000000|2020-04-14 16:50:00|12613.1|12612.2|12612|12611.1|12613.2|12612.3|12606.8|12605.9|629
1586883300000|2020-04-14 16:55:00|12612.1|12611.2|12607.6|12606.7|12612.8|12611.9|12606.9|12606|673
1586883600000|2020-04-14 17:00:00|12607.8|12606.9|12602.8|12601.9|12608.1|12607.2|12602|12601.1|616
1586883900000|2020-04-14 17:05:00|12602.9|12602|12606.6|12605.7|12607.5|12606.6|12602.9|12602|488
1586884200000|2020-04-14 17:10:00|12606.4|12605.5|12617|12616.1|12617.9|12617|12606.2|12605.3|510
1586884500000|2020-04-14 17:15:00|12616.9|12616|12617.4|12616.5|12617.7|12616.8|12614.2|12613.3|529
1586884800000|2020-04-14 17:20:00|12617.6|12616.7|12619.1|12618.2|12620.1|12619.2|12616.7|12615.8|558
1586885100000|2020-04-14 17:25:00|12619|12618.1|12614.1|12613.2|12619.6|12618.7|12613.5|12612.6|436
1586885400000|2020-04-14 17:30:00|12614.2|12613.3|12620.7|12619.8|12621.6|12620.7|12614|12613.1|485
1586885700000|2020-04-14 17:35:00|12620.6|12619.7|12621.4|12620.5|12623.5|12622.6|12617.7|12616.8|598
1586886000000|2020-04-14 17:40:00|12621.3|12620.4|12622.5|12621.6|12623|12622.1|12619.2|12618.3|539
1586886300000|2020-04-14 17:45:00|12622.6|12621.7|12624.9|12624|12625.5|12624.6|12622.2|12621.3|653
1586886600000|2020-04-14 17:50:00|12624.8|12623.9|12630.2|12629.3|12637.7|12636.8|12622.8|12621.9|703
1586886900000|2020-04-14 17:55:00|12630.3|12629.4|12644.3|12643.4|12645.5|12644.6|12627.8|12626.9|1114
1586887200000|2020-04-14 18:00:00|12644.1|12643.2|12638|12637.1|12648.2|12647.3|12633.5|12632.6|925
1586887500000|2020-04-14 18:05:00|12637.5|12636.6|12631.2|12630.3|12638|12636.7|12628.8|12627.8|651
1586887800000|2020-04-14 18:10:00|12631.3|12630.4|12628.2|12627.3|12633.4|12632|12627.9|12627|617
1586888100000|2020-04-14 18:15:00|12628.3|12627.4|12627|12626.1|12630|12629.1|12625.9|12625|425
1586888400000|2020-04-14 18:20:00|12626.9|12626|12632.2|12631.3|12633.3|12632.4|12624.9|12624|632
1586888700000|2020-04-14 18:25:00|12631.6|12630.7|12631.7|12630.8|12635.1|12634.2|12629.6|12628.7|747
1586889000000|2020-04-14 18:30:00|12631.8|12630.9|12626.2|12625.3|12631.8|12630.9|12624.8|12623.9|612
1586889300000|2020-04-14 18:35:00|12626.1|12625.2|12630.4|12629.5|12631.3|12630.3|12623.9|12623|579
1586889600000|2020-04-14 18:40:00|12630.7|12629.8|12633|12632.1|12634.5|12633.3|12628.5|12627.6|599
1586889900000|2020-04-14 18:45:00|12633.2|12632.3|12630|12629.1|12634.5|12633.6|12625.5|12624.6|634
1586890200000|2020-04-14 18:50:00|12630.1|12629.2|12631|12630.1|12634.3|12632.9|12629.7|12628.8|612
1586890500000|2020-04-14 18:55:00|12630.9|12630|12627.1|12626.2|12633|12632.1|12626.5|12625.6|747
1586890800000|2020-04-14 19:00:00|12626.9|12626|12627.6|12626.7|12630.4|12629.5|12626.1|12625.2|717
1586891100000|2020-04-14 19:05:00|12627.4|12626.5|12626.3|12625.4|12629.6|12628.7|12623.6|12622.7|522
1586891400000|2020-04-14 19:10:00|12626.2|12625.3|12623.7|12622.8|12626.6|12625.7|12622.7|12621.8|470
1586891700000|2020-04-14 19:15:00|12623.6|12622.7|12623.2|12622.3|12624.1|12623.2|12622|12621.1|376
1586892000000|2020-04-14 19:20:00|12623.1|12622.2|12622.1|12621.2|12625.8|12624.9|12622|12621.1|484
1586892300000|2020-04-14 19:25:00|12622|12621.1|12624.9|12624|12625.5|12624.6|12621.8|12620.9|447
1586892600000|2020-04-14 19:30:00|12624.8|12623.9|12623.5|12622.6|12625.3|12624.3|12622.8|12621.9|457
1586892900000|2020-04-14 19:35:00|12623.6|12622.7|12623.1|12622.2|12624.9|12624|12622.3|12621.4|455
1586893200000|2020-04-14 19:40:00|12623|12622.1|12625.6|12624.7|12626.9|12625.5|12622.6|12621.7|381
1586893500000|2020-04-14 19:45:00|12625.5|12624.6|12622.3|12621.4|12625.8|12624.9|12622.1|12621.2|382
1586893800000|2020-04-14 19:50:00|12622.4|12621.5|12622.2|12621.3|12623.6|12622.1|12621.4|12620.5|341
1586894100000|2020-04-14 19:55:00|12622.7|12620.7|12625.3|12624.4|12626.7|12625.8|12620.1|12619.2|626
1586894400000|2020-04-14 20:00:00|12625.4|12624.5|12630.2|12629.3|12631.1|12630.2|12625|12624.1|551
1586894700000|2020-04-14 20:05:00|12630.3|12629.4|12632.2|12631.3|12633.3|12632.4|12629.5|12628.6|425
1586895000000|2020-04-14 20:10:00|12632.1|12631.2|12636.5|12634.8|12636.7|12635.5|12631.1|12629.7|424
1586895300000|2020-04-14 20:15:00|12636|12635.1|12634.1|12633.2|12637.9|12637|12634|12632.8|322
1586895600000|2020-04-14 20:20:00|12634|12633.1|12629.1|12628.2|12634.2|12633.3|12629|12627.9|239
1586895900000|2020-04-14 20:25:00|12629.2|12628.3|12632.2|12631.3|12633|12631.5|12629|12627.8|364
1586896200000|2020-04-14 20:30:00|12632.3|12631.4|12634|12631.9|12634.2|12632.9|12629.8|12628.2|724
1586896500000|2020-04-14 20:35:00|12633.7|12632|12633.6|12631.9|12637.3|12635.8|12633.1|12631.8|492
1586896800000|2020-04-14 20:40:00|12633.8|12631.8|12632.3|12630.2|12636.1|12634.2|12632.2|12629.9|471
1586897100000|2020-04-14 20:45:00|12632.4|12630.8|12633.2|12631.1|12633.6|12631.4|12630.5|12628.4|449
1586897400000|2020-04-14 20:50:00|12633.1|12630.5|12634.6|12632.6|12636.2|12633.5|12633.1|12630.5|562
1586897700000|2020-04-14 20:55:00|12634.7|12632.4|12627.6|12618.6|12635.8|12633.6|12626.6|12618.6|743
1586898000000|2020-04-14 21:00:00|12627|12619.3|12628.6|12619.6|12632.2|12623.2|12626.9|12617.9|61
1586898300000|2020-04-14 21:05:00|12626.9|12617.9|12630|12621|12630.5|12621.5|12625.8|12616.8|94
1586898600000|2020-04-14 21:10:00|12629.8|12620.8|12629.5|12620.5|12630.9|12623.2|12626.1|12617.1|189
1586898900000|2020-04-14 21:15:00|12629.5|12620.5|12632.9|12625.4|12633.3|12625.4|12628.3|12619.3|174
1586899200000|2020-04-14 21:20:00|12631.6|12625.5|12629.9|12621.5|12633.1|12625.6|12627.1|12620.8|242
1586899500000|2020-04-14 21:25:00|12630|12622|12629.8|12623|12630.6|12624.1|12626.6|12621.1|241
1586899800000|2020-04-14 21:30:00|12628.5|12623.5|12628|12622.7|12630.2|12623.9|12626.5|12621.2|283
1586900100000|2020-04-14 21:35:00|12628.1|12622.8|12629.2|12622.3|12629.9|12623.5|12626.6|12621.5|218
1586900400000|2020-04-14 21:40:00|12629.3|12622.2|12628.4|12623.3|12629.9|12623.6|12626.5|12621.2|243
1586900700000|2020-04-14 21:45:00|12628.5|12622.2|12629.3|12621.5|12630|12624.1|12626.5|12621.2|281
1586901000000|2020-04-14 21:50:00|12629.4|12621.9|12628.5|12622.1|12630|12623.3|12626.5|12621.5|345
1586901300000|2020-04-14 21:55:00|12628.3|12622.2|12629.1|12621.9|12629.8|12623.4|12626.8|12621|315
1586901600000|2020-04-14 22:00:00|12629.3|12622|12626.3|12621.6|12631.7|12625.4|12624.9|12621.1|559
1586901900000|2020-04-14 22:05:00|12626.5|12621.7|12626.1|12622.6|12627.6|12624.3|12625.7|12621.7|252
1586902200000|2020-04-14 22:10:00|12626|12622.7|12623.3|12620.7|12626.2|12622.7|12621.6|12619.5|320
1586902500000|2020-04-14 22:15:00|12623.5|12620.3|12623.9|12621|12624.1|12621.1|12621.9|12619.6|197
1586902800000|2020-04-14 22:20:00|12624|12620.8|12624.6|12622|12628.7|12626|12623.4|12620.7|319
1586903100000|2020-04-14 22:25:00|12624.3|12621.6|12623|12620.8|12624.8|12621.9|12621.6|12619.6|318
1586903400000|2020-04-14 22:30:00|12623.2|12620.7|12622.7|12620.5|12624|12621.1|12622|12619.1|208
1586903700000|2020-04-14 22:35:00|12622.2|12620.4|12622.9|12620.2|12625.1|12622.6|12622|12619.6|298
1586904000000|2020-04-14 22:40:00|12622.7|12620.3|12622.8|12620.9|12624.8|12621.8|12621.5|12619.7|252
1586904300000|2020-04-14 22:45:00|12623.1|12620.8|12623.4|12621.1|12624.1|12621.3|12621.4|12619.2|286
1586904600000|2020-04-14 22:50:00|12623.6|12620.6|12624.9|12622.5|12627.1|12623|12623.4|12620.6|334
1586904900000|2020-04-14 22:55:00|12625|12622.6|12625.2|12622.6|12625.5|12622.9|12623|12621.2|270
1586905200000|2020-04-14 23:00:00|12625.7|12623.7|12625.8|12623.3|12627.6|12625.3|12624.5|12622.3|532
1586905500000|2020-04-14 23:05:00|12625.9|12623.2|12628.9|12627.2|12629.2|12627.7|12625.3|12623.1|348
1586905800000|2020-04-14 23:10:00|12628.8|12627.1|12628.9|12627|12630.5|12628.6|12627.7|12625.9|370
1586906100000|2020-04-14 23:15:00|12628.8|12627.1|12629.7|12627.7|12629.9|12628.3|12628.5|12626.6|417
1586906400000|2020-04-14 23:20:00|12629.8|12627.5|12631|12629.1|12631.3|12629.7|12629.5|12627.5|365
1586906700000|2020-04-14 23:25:00|12630.9|12629.2|12631.1|12628.8|12632.2|12630.5|12630.3|12628.5|389
1586907000000|2020-04-14 23:30:00|12630.9|12629|12628.6|12625.9|12630.9|12629.4|12626.3|12624.2|527
1586907300000|2020-04-14 23:35:00|12628.5|12625.8|12629.3|12627|12630.2|12627.8|12626.1|12624.2|510
1586907600000|2020-04-14 23:40:00|12629.4|12626.8|12629.8|12627.7|12631.3|12628.9|12628.3|12625.9|391
1586907900000|2020-04-14 23:45:00|12630|12626.8|12627.6|12625.1|12630|12627.4|12627.3|12625|305
1586908200000|2020-04-14 23:50:00|12627.7|12625.2|12627.9|12625.6|12628.2|12626|12626.7|12624.9|218
1586908500000|2020-04-14 23:55:00|12627.8|12625.5|12626.3|12623.9|12628|12625.8|12624.7|12622.6|820
1586908800000|2020-04-15 00:00:00|12626.2|12624|12623.6|12621.8|12626.2|12624.1|12622.2|12620.4|736
1586909100000|2020-04-15 00:05:00|12623.7|12622.1|12622.9|12621|12625|12622.9|12621.9|12619.6|501
1586909400000|2020-04-15 00:10:00|12622.7|12621.1|12623.6|12621.9|12624.6|12623.2|12622.6|12620.8|197
1586909700000|2020-04-15 00:15:00|12623.7|12621.8|12625|12624.1|12625.5|12624.2|12623.4|12621.4|291
1586910000000|2020-04-15 00:20:00|12624.8|12623.9|12623.1|12621.4|12625.2|12624.3|12622.4|12620.5|287
1586910300000|2020-04-15 00:25:00|12623.2|12621.5|12622.7|12620.6|12625.1|12624.1|12622.6|12620.5|400
1586910600000|2020-04-15 00:30:00|12622.4|12620.7|12623.1|12621|12624.4|12622.5|12621.8|12619.9|419
1586910900000|2020-04-15 00:35:00|12623.2|12621.1|12625|12623.3|12625.1|12623.4|12623|12620.8|275
1586911200000|2020-04-15 00:40:00|12624.7|12623.8|12624.1|12621.9|12625.3|12623.8|12622|12619.7|348
1586911500000|2020-04-15 00:45:00|12624|12621.8|12622.2|12620|12624.3|12622.2|12622|12619.5|298
1586911800000|2020-04-15 00:50:00|12622.3|12620.4|12620.2|12618|12625.8|12623.8|12619.6|12617.8|647
1586912100000|2020-04-15 00:55:00|12620.1|12618.1|12624.3|12622.6|12625.2|12623.3|12620.1|12618.1|788
1586912400000|2020-04-15 01:00:00|12624.2|12622.5|12620.4|12619.5|12624.2|12622.7|12620.1|12619.1|390
1586912700000|2020-04-15 01:05:00|12620.3|12619.4|12615.9|12613.8|12621.1|12619.8|12611.9|12609.9|736
1586913000000|2020-04-15 01:10:00|12616.1|12613.9|12618.2|12615.9|12618.4|12616.4|12615.3|12613.5|467
1586913300000|2020-04-15 01:15:00|12618.1|12615.8|12617|12614.6|12618.7|12616.9|12616.2|12614.5|382
1586913600000|2020-04-15 01:20:00|12617.1|12614.7|12613.4|12611.2|12618|12615.7|12613.4|12610.8|464
1586913900000|2020-04-15 01:25:00|12613.5|12611.3|12616.2|12614|12616.3|12614.6|12613.1|12611.3|437
1586914200000|2020-04-15 01:30:00|12616.6|12614.3|12615.2|12613.5|12618|12615.8|12613.9|12612.4|366
1586914500000|2020-04-15 01:35:00|12615.4|12613.4|12617.2|12616.3|12618.3|12616.4|12614.3|12612.7|349
1586914800000|2020-04-15 01:40:00|12617.1|12616.2|12618.7|12616.9|12619.5|12618.4|12616.6|12615|436
1586915100000|2020-04-15 01:45:00|12618.6|12617|12618.7|12617.8|12619.7|12618.2|12617.5|12616.2|424
1586915400000|2020-04-15 01:50:00|12618.6|12617.7|12619.7|12618|12619.8|12618.3|12617.6|12615.9|300
1586915700000|2020-04-15 01:55:00|12619.6|12617.9|12620.1|12619.2|12620.2|12619.3|12617.7|12616.6|279
1586916000000|2020-04-15 02:00:00|12619.9|12619|12620.3|12619.4|12621.5|12620.1|12619.7|12618.8|266
1586916300000|2020-04-15 02:05:00|12620.4|12619.5|12618.6|12616.6|12620.8|12619.6|12617.3|12615.5|285
1586916600000|2020-04-15 02:10:00|12618.5|12616.5|12619|12618.1|12620.5|12618.3|12618.3|12616.5|321
1586916900000|2020-04-15 02:15:00|12618.9|12618|12617.9|12616.1|12620.4|12618.3|12617.8|12615.7|376
1586917200000|2020-04-15 02:20:00|12618.4|12616.5|12617.1|12615.4|12618.5|12617|12616.1|12614.8|401
1586917500000|2020-04-15 02:25:00|12617|12615.3|12616.7|12614.8|12617.4|12615.7|12615.7|12614.1|260
1586917800000|2020-04-15 02:30:00|12616.6|12614.9|12611.1|12610.2|12616.8|12615.1|12611|12609.8|182
1586918100000|2020-04-15 02:35:00|12611.2|12610.3|12611.4|12609.7|12613.2|12612.3|12610.2|12608.9|441
1586918400000|2020-04-15 02:40:00|12611.5|12609.8|12608.4|12606.7|12612|12610.2|12608.1|12606.7|406
1586918700000|2020-04-15 02:45:00|12608.5|12606.8|12608.8|12607.9|12611.7|12610.2|12607.1|12605.9|383
1586919000000|2020-04-15 02:50:00|12608.7|12607.8|12608.5|12606.6|12609.2|12607.9|12605.9|12604.1|375
1586919300000|2020-04-15 02:55:00|12608.4|12606.7|12608.4|12606.7|12609.2|12607.2|12607.1|12605.6|329
1586919600000|2020-04-15 03:00:00|12608.5|12606.8|12610.1|12607.9|12610.7|12608.9|12608.2|12606.6|341
1586919900000|2020-04-15 03:05:00|12610.2|12608|12609.1|12607.2|12610.8|12609.2|12608.5|12607|323
1586920200000|2020-04-15 03:10:00|12609|12607.3|12610.8|12609.9|12612.1|12610.1|12609|12607.1|311
1586920500000|2020-04-15 03:15:00|12611.7|12609.7|12611.6|12609.6|12611.8|12610.3|12609.8|12607.9|308
1586920800000|2020-04-15 03:20:00|12611.5|12609.8|12609|12607|12612.1|12610.7|12608.2|12606.4|293
1586921100000|2020-04-15 03:25:00|12608.8|12606.9|12608.8|12607.1|12609.3|12607.5|12607.5|12606.3|306
1586921400000|2020-04-15 03:30:00|12608.9|12607|12608.2|12607.3|12609|12607.4|12607|12605.1|284
1586921700000|2020-04-15 03:35:00|12608.3|12607.4|12606|12605.1|12608.9|12607.4|12605.8|12604.3|226
1586922000000|2020-04-15 03:40:00|12605.9|12605|12607.8|12606.1|12608.3|12606.5|12605.9|12605|251
1586922300000|2020-04-15 03:45:00|12607.9|12606|12609|12607.3|12609.5|12607.5|12606.9|12605.1|319
1586922600000|2020-04-15 03:50:00|12609.1|12607.1|12610.5|12608.5|12610.9|12608.9|12608.9|12606.9|251
1586922900000|2020-04-15 03:55:00|12610.4|12608.6|12609.3|12607.4|12610.8|12608.9|12609.2|12607.4|291
1586923200000|2020-04-15 04:00:00|12609.2|12607.5|12609.1|12607.1|12610.3|12608.5|12608.5|12606.8|352
1586923500000|2020-04-15 04:05:00|12609.2|12607|12607.4|12605.7|12609.3|12607.3|12607.3|12605.6|287
1586923800000|2020-04-15 04:10:00|12607.5|12605.8|12606.7|12605|12607.7|12606.2|12606.6|12604.9|222
1586924100000|2020-04-15 04:15:00|12606.6|12604.9|12605.8|12604.1|12607.8|12606.3|12604.2|12602.7|249
1586924400000|2020-04-15 04:20:00|12605.9|12604.2|12608.5|12607.6|12608.6|12607.7|12605.7|12604|201
1586924700000|2020-04-15 04:25:00|12608.6|12607.7|12608.5|12607.6|12608.9|12608|12608.2|12607.3|129
1586925000000|2020-04-15 04:30:00|12608.6|12607.7|12608.7|12607|12609.7|12608|12607.1|12606.2|258
1586925300000|2020-04-15 04:35:00|12608.8|12607.1|12609.2|12607.3|12609.6|12608.4|12607.6|12606.3|209
1586925600000|2020-04-15 04:40:00|12609.1|12607.2|12607.2|12606.3|12609.2|12607.4|12607.2|12605.8|211
1586925900000|2020-04-15 04:45:00|12607.1|12606.2|12607.8|12606.1|12607.9|12606.6|12605.2|12604.3|278
1586926200000|2020-04-15 04:50:00|12607.7|12606|12607.3|12605.3|12608|12606.6|12606.1|12605.2|108
1586926500000|2020-04-15 04:55:00|12607.2|12605.4|12607.5|12605.8|12607.9|12606.3|12606.9|12605.2|239
1586926800000|2020-04-15 05:00:00|12607.4|12605.7|12608.1|12606.4|12608.3|12607|12606|12604.1|320
1586927100000|2020-04-15 05:05:00|12608.2|12606.5|12607.4|12605.5|12608.4|12606.7|12606.7|12605.3|350
1586927400000|2020-04-15 05:10:00|12607.5|12605.6|12604.3|12603.4|12607.6|12605.7|12603.6|12601.9|349
1586927700000|2020-04-15 05:15:00|12604.1|12603.2|12604.7|12602.8|12605.8|12604|12604.1|12602.7|298
1586928000000|2020-04-15 05:20:00|12604.6|12602.7|12604.6|12602.9|12605.5|12603.8|12603.6|12601.8|409
1586928300000|2020-04-15 05:25:00|12604.7|12602.8|12604.1|12602.4|12605.2|12603.4|12602.5|12601.1|479
1586928600000|2020-04-15 05:30:00|12604.2|12602.5|12604.2|12602.3|12606.3|12604.8|12603.6|12602|294
1586928900000|2020-04-15 05:35:00|12604|12602.2|12604.8|12602.9|12606.8|12604.7|12604|12602.2|385
1586929200000|2020-04-15 05:40:00|12605|12602.7|12602|12601.1|12605|12603.4|12601.9|12600.6|360
1586929500000|2020-04-15 05:45:00|12602.1|12601.2|12596.1|12595.2|12602.8|12601.8|12595.9|12594.7|409
1586929800000|2020-04-15 05:50:00|12596.2|12595.3|12595.8|12594|12598.1|12596.9|12593.9|12592.6|231
1586930100000|2020-04-15 05:55:00|12595.7|12593.9|12590.4|12589.5|12596.3|12594.8|12589.8|12588.4|548
1586930400000|2020-04-15 06:00:00|12590.3|12589.4|12590.5|12589.6|12592.7|12591.4|12585.8|12584.9|570
1586930700000|2020-04-15 06:05:00|12590.6|12589.7|12594.2|12593.3|12596.3|12595.4|12590.2|12589.3|552
1586931000000|2020-04-15 06:10:00|12594.1|12593.2|12587.1|12585.4|12594.5|12593.6|12586.9|12585.1|557
1586931300000|2020-04-15 06:15:00|12587.2|12585.3|12588.1|12586.4|12591.1|12590|12585.3|12584.4|561
1586931600000|2020-04-15 06:20:00|12588.3|12586.3|12590.8|12589.9|12590.8|12589.9|12586.4|12585|754
1586931900000|2020-04-15 06:25:00|12590.7|12589.8|12590.3|12588.6|12592.2|12591.3|12587|12586.1|593
1586932200000|2020-04-15 06:30:00|12590.2|12588.5|12590|12589.1|12591|12590|12583.2|12582.3|638
1586932500000|2020-04-15 06:35:00|12590.1|12589.2|12578.8|12577.9|12590.1|12589.2|12578.8|12577.9|623
1586932800000|2020-04-15 06:40:00|12578.9|12578|12580.4|12579.5|12584.9|12583.6|12578.5|12577.6|665
1586933100000|2020-04-15 06:45:00|12580.5|12579.6|12576.5|12575.6|12585|12583.7|12576.1|12575.2|682
1586933400000|2020-04-15 06:50:00|12576.4|12575.5|12579.3|12578.4|12580.7|12579.7|12576.2|12575.3|438
1586933700000|2020-04-15 06:55:00|12579.2|12578.3|12571.7|12570.8|12580.6|12579.4|12571.6|12570.7|640
1586934000000|2020-04-15 07:00:00|12571.8|12570.9|12580|12579.1|12582.1|12581.2|12571.8|12570.9|851
1586934300000|2020-04-15 07:05:00|12579.9|12579|12569.4|12568.5|12580.7|12579.8|12567.3|12566.4|660
1586934600000|2020-04-15 07:10:00|12569.6|12568.7|12563.7|12562.8|12569.7|12568.8|12558.2|12557.3|726
1586934900000|2020-04-15 07:15:00|12563.6|12562.7|12556.8|12555.9|12563.7|12562.8|12550.8|12549.9|725
1586935200000|2020-04-15 07:20:00|12556.9|12556|12550.3|12548.6|12557.9|12557|12540.8|12539.4|1029
1586935500000|2020-04-15 07:25:00|12549.8|12548.9|12541|12540.1|12551.7|12550.3|12539.6|12538.7|763
1586935800000|2020-04-15 07:30:00|12541.6|12540.7|12538.6|12536.8|12545.9|12545|12534.9|12533.9|830
1586936100000|2020-04-15 07:35:00|12538.3|12537.4|12531.3|12530.4|12539.8|12538.9|12526.7|12525.8|786
1586936400000|2020-04-15 07:40:00|12531.2|12530.3|12536.3|12535.4|12539|12537.5|12523|12522.1|1180
1586936700000|2020-04-15 07:45:00|12536.1|12535.2|12532.8|12531.9|12536.6|12535.6|12527.9|12526.2|846
1586937000000|2020-04-15 07:50:00|12532.7|12531.8|12525|12524.1|12535.3|12534.4|12523.9|12523|851
1586937300000|2020-04-15 07:55:00|12524.9|12524|12522.5|12521.6|12526|12524.9|12516.7|12515.8|954
1586937600000|2020-04-15 08:00:00|12522.8|12521.9|12516.4|12515.5|12528.4|12527.2|12515.4|12514.5|950
1586937900000|2020-04-15 08:05:00|12516.6|12515.7|12514.6|12513.7|12518.2|12517.3|12507.8|12506.9|916
1586938200000|2020-04-15 08:10:00|12514.7|12513.8|12510.9|12510|12518.1|12517.2|12510.7|12509.8|710
1586938500000|2020-04-15 08:15:00|12511|12510.1|12501.2|12500.3|12513.3|12512.2|12499.3|12498.4|718
1586938800000|2020-04-15 08:20:00|12501.3|12500.4|12507|12506.1|12507.1|12506.2|12500.6|12499.7|819
1586939100000|2020-04-15 08:25:00|12507.1|12506.2|12517.2|12516.3|12517.6|12516.7|12505.8|12504.9|696
1586939400000|2020-04-15 08:30:00|12517.5|12516.6|12519.1|12518.2|12520.6|12519.7|12515.4|12514.5|637
1586939700000|2020-04-15 08:35:00|12519|12518.1|12517.2|12516.3|12520.5|12519.6|12513.5|12512.6|586
1586940000000|2020-04-15 08:40:00|12517.3|12516.4|12514|12513.1|12521.1|12519.7|12514|12513.1|667
1586940300000|2020-04-15 08:45:00|12513.9|12513|12517.7|12516|12519.4|12518.5|12509.7|12508.8|773
1586940600000|2020-04-15 08:50:00|12517.6|12515.9|12511.5|12510.6|12519|12517.4|12509.4|12508.5|778
1586940900000|2020-04-15 08:55:00|12511.3|12510.4|12515.8|12514.9|12516.5|12515.3|12506.3|12505.4|738
1586941200000|2020-04-15 09:00:00|12515.9|12515|12515|12514.1|12516.4|12515.5|12512.3|12511.3|777
1586941500000|2020-04-15 09:05:00|12514.7|12513.8|12519|12518.1|12519.3|12518.4|12512.7|12511.8|744
1586941800000|2020-04-15 09:10:00|12519.3|12518.4|12530.8|12529.9|12531|12530.1|12519|12518.1|796
1586942100000|2020-04-15 09:15:00|12530.9|12530|12525.2|12524.3|12530.9|12530|12524.3|12523|860
1586942400000|2020-04-15 09:20:00|12525.3|12524.4|12518.6|12517.7|12526.1|12524.8|12516.8|12515.9|775
1586942700000|2020-04-15 09:25:00|12518.7|12517.8|12519.8|12518.9|12526.4|12525|12517.5|12516.6|808
1586943000000|2020-04-15 09:30:00|12520.1|12519.2|12518.6|12516.9|12521.3|12520|12513.9|12513|705
1586943300000|2020-04-15 09:35:00|12518.7|12517|12510.2|12509.3|12520.9|12519.4|12510.1|12509.2|629
1586943600000|2020-04-15 09:40:00|12510.3|12509.4|12502.5|12501.6|12512.5|12511.6|12501.5|12500.6|736
1586943900000|2020-04-15 09:45:00|12502.7|12501.8|12513.1|12512.2|12513.1|12512.2|12500.9|12500|716
1586944200000|2020-04-15 09:50:00|12513|12512.1|12510.1|12509.2|12514.3|12513.4|12510|12509.1|641
1586944500000|2020-04-15 09:55:00|12510.4|12509.5|12521.8|12520.9|12522|12521.1|12510|12509.1|863
1586944800000|2020-04-15 10:00:00|12521.7|12520.8|12524|12523.1|12524.1|12523.2|12518.7|12517.8|657
1586945100000|2020-04-15 10:05:00|12523.7|12522.8|12526.6|12525.7|12527.6|12526.7|12522.8|12521.9|693
1586945400000|2020-04-15 10:10:00|12526.4|12525.5|12526.3|12525.4|12527.8|12526.9|12525.6|12524.7|461
1586945700000|2020-04-15 10:15:00|12526|12525.1|12533.4|12532.5|12535.4|12534.5|12525.4|12524.5|708
1586946000000|2020-04-15 10:20:00|12533.5|12532.6|12517.2|12516.3|12534.8|12533.9|12512.6|12511.7|780
1586946300000|2020-04-15 10:25:00|12517.6|12516.7|12508.7|12507.8|12517.8|12516.9|12505.1|12504.2|907
1586946600000|2020-04-15 10:30:00|12508.6|12507.7|12500.9|12500|12511.5|12510.6|12500.7|12499.8|967
1586946900000|2020-04-15 10:35:00|12500.8|12499.9|12491.5|12490.6|12501.9|12501|12488.4|12487.5|976
1586947200000|2020-04-15 10:40:00|12491.6|12490.7|12496.7|12495.8|12499.1|12497.9|12487.6|12486.7|977
1586947500000|2020-04-15 10:45:00|12496.8|12495.9|12494.1|12493.2|12501|12500.1|12493.9|12493|902
1586947800000|2020-04-15 10:50:00|12494|12493.1|12494.7|12493.8|12495.3|12494.4|12490.1|12489.2|746
1586948100000|2020-04-15 10:55:00|12494.6|12493.7|12507|12506.1|12507.2|12506.1|12494.6|12493.7|895
1586948400000|2020-04-15 11:00:00|12507.1|12506.2|12506.1|12505.2|12507.8|12506.9|12501.5|12500.6|788
1586948700000|2020-04-15 11:05:00|12506|12505.1|12499.7|12498.8|12506.9|12506|12490.2|12489.3|727
1586949000000|2020-04-15 11:10:00|12500|12499.1|12509.3|12508.4|12509.4|12508.5|12499.1|12498.2|667
1586949300000|2020-04-15 11:15:00|12509.4|12508.5|12505.2|12504.3|12510.5|12509.6|12504.1|12502.8|728
1586949600000|2020-04-15 11:20:00|12505.3|12504.4|12502.9|12502|12508.7|12507.8|12502.9|12502|580
1586949900000|2020-04-15 11:25:00|12502.6|12501.7|12506.4|12505.5|12507.7|12506.4|12498.2|12497.3|745
1586950200000|2020-04-15 11:30:00|12506.3|12505.4|12509.1|12508.2|12510.6|12509.7|12505.7|12504.8|521
1586950500000|2020-04-15 11:35:00|12509|12508.1|12502.3|12501.4|12511.6|12510.5|12502|12501.1|811
1586950800000|2020-04-15 11:40:00|12502.2|12501.3|12501.7|12500.8|12506.2|12505.3|12498.3|12497.4|898
1586951100000|2020-04-15 11:45:00|12501.6|12500.7|12503.7|12502.8|12506.9|12506|12500.6|12499.7|674
1586951400000|2020-04-15 11:50:00|12503.8|12502.9|12498.1|12497.2|12507.9|12507|12497.3|12496.4|607
1586951700000|2020-04-15 11:55:00|12498.2|12497.3|12486.8|12485.9|12498.2|12497.3|12486|12485.1|851
1586952000000|2020-04-15 12:00:00|12486.9|12486|12483|12482.1|12493.1|12492.2|12479.3|12478.4|897
1586952300000|2020-04-15 12:05:00|12483.2|12482.3|12487.2|12486.3|12488.8|12487.9|12481.6|12480.7|719
1586952600000|2020-04-15 12:10:00|12487.1|12486.2|12477|12476.1|12488|12487.1|12476.1|12475.2|679
1586952900000|2020-04-15 12:15:00|12477.2|12476.3|12470.4|12469.5|12481.5|12480.6|12464.1|12463.2|923
1586953200000|2020-04-15 12:20:00|12470.9|12470|12456.7|12455.8|12472|12471.1|12455.9|12455|851
1586953500000|2020-04-15 12:25:00|12456.8|12455.9|12475.7|12467.7|12477.1|12471.1|12454.7|12453.8|1048
1586953800000|2020-04-15 12:30:00|12475.8|12467.4|12443.8|12442.9|12476.9|12468.5|12438.3|12436|1543
1586954100000|2020-04-15 12:35:00|12443.9|12443|12446.3|12445.4|12446.6|12445.7|12439.4|12438.5|1049
1586954400000|2020-04-15 12:40:00|12446|12445.1|12445.7|12444.8|12449.3|12448.4|12443.4|12442.5|848
1586954700000|2020-04-15 12:45:00|12445.8|12444.9|12447.8|12446.9|12448.2|12447.3|12439.2|12438.3|893
1586955000000|2020-04-15 12:50:00|12447.7|12446.8|12446|12445.1|12447.7|12446.8|12439.7|12438.8|786
1586955300000|2020-04-15 12:55:00|12445.9|12445|12448.5|12447.6|12449.4|12448.2|12441.5|12440.6|862
1586955600000|2020-04-15 13:00:00|12448.4|12447.5|12455|12454.1|12455.2|12454.3|12440.6|12439.7|933
1586955900000|2020-04-15 13:05:00|12454.9|12454|12458.1|12457.2|12460.7|12459.8|12452.1|12451.2|819
1586956200000|2020-04-15 13:10:00|12458.2|12457.3|12458.5|12456|12460.4|12459.4|12454.4|12453.5|758
1586956500000|2020-04-15 13:15:00|12458.2|12455.7|12463.7|12462.8|12464.6|12463.7|12456.1|12455.2|973
1586956800000|2020-04-15 13:20:00|12463.9|12463|12462|12461.1|12465.5|12464.6|12461.1|12460.2|708
1586957100000|2020-04-15 13:25:00|12461.9|12461|12465|12464.1|12468.5|12467.5|12456.5|12455.6|815
1586957400000|2020-04-15 13:30:00|12465.1|12464.2|12468|12467.1|12468.1|12467.2|12460.2|12459.3|991
1586957700000|2020-04-15 13:35:00|12467.9|12467|12470.4|12469.5|12472.2|12471.3|12466.6|12465.7|810
1586958000000|2020-04-15 13:40:00|12470.5|12469.6|12456.6|12455.7|12470.5|12469.6|12456.6|12455.7|873
1586958300000|2020-04-15 13:45:00|12456.7|12455.8|12464|12463.1|12466.1|12465.2|12453.3|12452.4|853
1586958600000|2020-04-15 13:50:00|12464.1|12463.2|12467.2|12466.3|12467.7|12466.8|12462.7|12461.8|713
1586958900000|2020-04-15 13:55:00|12467.3|12466.4|12474.4|12472.4|12478.4|12477.5|12465.6|12464.7|830
1586959200000|2020-04-15 14:00:00|12474.2|12472.7|12479.2|12478.3|12481.2|12480.3|12466.7|12465.8|1106
1586959500000|2020-04-15 14:05:00|12479.3|12478.4|12473.9|12473|12479.9|12479|12469.4|12468.5|780
1586959800000|2020-04-15 14:10:00|12474|12473.1|12474.9|12474|12478.7|12477.8|12471.7|12470.8|764
1586960100000|2020-04-15 14:15:00|12475|12474.1|12494.2|12493.3|12494.2|12493.3|12473.8|12472.9|932
1586960400000|2020-04-15 14:20:00|12494.1|12493.2|12498.6|12497.7|12498.9|12498|12487|12486.1|841
1586960700000|2020-04-15 14:25:00|12498.7|12497.8|12499.4|12498.5|12501.8|12500.9|12492.5|12491.6|981
1586961000000|2020-04-15 14:30:00|12498.9|12498|12490.8|12489.9|12499|12498.1|12487.5|12486.4|856
1586961300000|2020-04-15 14:35:00|12490.7|12489.8|12489.9|12489|12495.5|12494.6|12487.8|12486.9|949
1586961600000|2020-04-15 14:40:00|12489.8|12488.9|12491|12490.1|12497.2|12496.3|12488.9|12488|909
1586961900000|2020-04-15 14:45:00|12491.2|12490.3|12507.4|12506.5|12509.8|12508.9|12491.2|12490.3|1047
1586962200000|2020-04-15 14:50:00|12507|12506.1|12502.8|12501.9|12513.5|12512.6|12502.3|12501.4|1104
1586962500000|2020-04-15 14:55:00|12502.7|12501.8|12498|12497.1|12513.1|12511.9|12497.5|12496.6|1608
1586962800000|2020-04-15 15:00:00|12498.3|12497.4|12496.6|12495.7|12499.2|12498.3|12491|12490.1|1382
1586963100000|2020-04-15 15:05:00|12496.5|12495.6|12492.3|12491.4|12499.8|12498.9|12492|12491.1|855
1586963400000|2020-04-15 15:10:00|12492.4|12491.5|12499.1|12498.2|12499.2|12498.3|12490.3|12489.4|767
1586963700000|2020-04-15 15:15:00|12499|12498.1|12509.7|12508.8|12510.5|12509.6|12498.9|12498|717
1586964000000|2020-04-15 15:20:00|12509.2|12508.3|12507.1|12506.2|12511|12510.1|12505.2|12504.3|731
1586964300000|2020-04-15 15:25:00|12507.5|12506.6|12520.5|12519.6|12521.4|12520.5|12506|12505.1|870
1586964600000|2020-04-15 15:30:00|12520.6|12519.7|12525.9|12525|12528.9|12528|12519.9|12519|1033
1586964900000|2020-04-15 15:35:00|12526|12525.1|12527.1|12526.2|12529.5|12528.6|12523|12522.1|853
1586965200000|2020-04-15 15:40:00|12527|12526.1|12516.5|12515.6|12527.9|12527|12516.5|12515.6|744
1586965500000|2020-04-15 15:45:00|12516.8|12515.9|12516|12515.1|12520.8|12519.9|12515.5|12514.6|777
1586965800000|2020-04-15 15:50:00|12515.9|12515|12514.8|12513.9|12519.5|12518.6|12513.5|12512.6|885
1586966100000|2020-04-15 15:55:00|12514.9|12514|12523.6|12522.7|12524.7|12523.8|12514.7|12513.8|1017
1586966400000|2020-04-15 16:00:00|12523.5|12522.6|12525.6|12524.7|12527.3|12526.4|12520.5|12519.6|911
1586966700000|2020-04-15 16:05:00|12525.5|12524.6|12525|12524.1|12527.4|12526.5|12521|12520.1|931
1586967000000|2020-04-15 16:10:00|12525.1|12524.2|12532|12531.1|12533.1|12532.2|12524.4|12523.5|698
1586967300000|2020-04-15 16:15:00|12531.9|12531|12518.6|12517.7|12533.3|12532.4|12518.6|12517.7|871
1586967600000|2020-04-15 16:20:00|12518.5|12517.6|12526.8|12525.9|12528.1|12527.2|12518.4|12517.5|898
1586967900000|2020-04-15 16:25:00|12526.9|12526|12523.2|12522.3|12527.5|12526.6|12520|12519.1|907
1586968200000|2020-04-15 16:30:00|12523|12522.1|12526.8|12525.9|12531.3|12530.4|12521.4|12520.5|889
1586968500000|2020-04-15 16:35:00|12526.5|12525.6|12527.9|12527|12530.7|12529.8|12526.1|12525.2|734
1586968800000|2020-04-15 16:40:00|12527.8|12526.9|12531.3|12530.4|12532.4|12531.5|12527.8|12526.9|750
1586969100000|2020-04-15 16:45:00|12531.4|12530.5|12532.7|12531.8|12532.9|12532|12528.3|12527.4|776
1586969400000|2020-04-15 16:50:00|12532.8|12531.9|12540.4|12539.5|12548.5|12547.6|12532.7|12531.8|947
1586969700000|2020-04-15 16:55:00|12540.3|12539.4|12539.3|12538.4|12547.3|12546.4|12539.1|12538.2|847
1586970000000|2020-04-15 17:00:00|12539.2|12538.3|12536.8|12535.9|12539.2|12538.3|12533.7|12532.8|665
1586970300000|2020-04-15 17:05:00|12536.9|12536|12530.9|12530|12536.9|12536|12528.7|12527.8|673
1586970600000|2020-04-15 17:10:00|12531|12530.1|12539.2|12538.3|12541.1|12540.2|12530.9|12530|684
1586970900000|2020-04-15 17:15:00|12538.9|12538|12540.6|12539.7|12543.1|12542.2|12537|12536.1|764
1586971200000|2020-04-15 17:20:00|12540.7|12539.8|12541.3|12540.4|12543.9|12543|12538.1|12537.2|958
1586971500000|2020-04-15 17:25:00|12541.4|12540.5|12544.4|12543.5|12547.4|12546.5|12540.8|12539.9|860
1586971800000|2020-04-15 17:30:00|12544.5|12543.6|12544|12543.1|12546.5|12545.6|12542.3|12541.4|753
1586972100000|2020-04-15 17:35:00|12544.1|12543.2|12538.2|12537.3|12547.4|12546.5|12537.4|12536.5|729
1586972400000|2020-04-15 17:40:00|12538.4|12537.5|12536.3|12535.4|12540.5|12539.6|12535.8|12534.9|639
1586972700000|2020-04-15 17:45:00|12536.2|12535.3|12548.2|12547.3|12549.9|12549|12535.2|12534.3|944
1586973000000|2020-04-15 17:50:00|12548.3|12547.4|12540.6|12539.7|12548.9|12548|12540.5|12539.6|727
1586973300000|2020-04-15 17:55:00|12540.7|12539.8|12544.8|12541.3|12545.2|12543.3|12539.7|12538.6|755
1586973600000|2020-04-15 18:00:00|12544.6|12541.6|12545.9|12545|12549|12548.1|12543.2|12540.6|689
1586973900000|2020-04-15 18:05:00|12545.4|12544.5|12552.2|12551.3|12553.5|12552.6|12544.1|12543.2|632
1586974200000|2020-04-15 18:10:00|12552.3|12551.4|12552.8|12551.9|12552.8|12551.9|12545.8|12544.9|621
1586974500000|2020-04-15 18:15:00|12552.6|12551.7|12556.7|12555.8|12557.2|12556.3|12551.1|12550.2|625
1586974800000|2020-04-15 18:20:00|12556.8|12555.9|12565.9|12565|12569.2|12568.3|12555.5|12554.6|685
1586975100000|2020-04-15 18:25:00|12566|12565.1|12566.3|12565.4|12576.3|12574.2|12565.6|12564.7|717
1586975400000|2020-04-15 18:30:00|12566|12565.1|12566.2|12565.3|12569.7|12568.8|12562.3|12561.4|727
1586975700000|2020-04-15 18:35:00|12566.3|12565.4|12564.1|12563.2|12566.7|12565.8|12561.3|12560.4|479
1586976000000|2020-04-15 18:40:00|12564|12563.1|12564.7|12563.8|12567.6|12566.7|12563.3|12562.4|428
1586976300000|2020-04-15 18:45:00|12564.5|12563.6|12559|12558.1|12565.2|12564.3|12558.5|12557.6|491
1586976600000|2020-04-15 18:50:00|12558.9|12558|12552.3|12551.4|12559|12558.1|12551.8|12550.9|594
1586976900000|2020-04-15 18:55:00|12552.2|12551.3|12550.5|12549.6|12556.3|12555.4|12550.2|12549.3|642
1586977200000|2020-04-15 19:00:00|12550.4|12549.5|12546.2|12545.3|12552.2|12551.3|12545.7|12544.8|652
1586977500000|2020-04-15 19:05:00|12546.1|12545.2|12545.3|12544.4|12547|12546.1|12542.9|12542|456
1586977800000|2020-04-15 19:10:00|12545.7|12544.8|12547.1|12546.2|12548.4|12547.5|12543.2|12542.3|409
1586978100000|2020-04-15 19:15:00|12547.3|12546.4|12547.6|12546.7|12549.1|12548.2|12545.1|12544.2|605
1586978400000|2020-04-15 19:20:00|12547.5|12546.6|12544|12543.1|12549.7|12548.4|12542.5|12541.5|634
1586978700000|2020-04-15 19:25:00|12543.8|12542.9|12541.2|12540.3|12543.9|12543|12539.8|12538.9|582
1586979000000|2020-04-15 19:30:00|12541.3|12540.4|12539.4|12538.5|12542.7|12541.8|12537.4|12536.5|707
1586979300000|2020-04-15 19:35:00|12539.5|12538.6|12535.9|12535|12540.1|12539.2|12535.1|12534.1|598
1586979600000|2020-04-15 19:40:00|12535.8|12534.9|12535.5|12534.6|12537.3|12536.1|12534.8|12533.9|460
1586979900000|2020-04-15 19:45:00|12535.6|12534.7|12535.4|12534.5|12536.5|12535.6|12532.4|12531.5|393
1586980200000|2020-04-15 19:50:00|12535.3|12534.4|12532.5|12531.6|12535.3|12534.4|12531|12530.1|575
1586980500000|2020-04-15 19:55:00|12532.4|12531.5|12526.7|12525.8|12532.6|12531.7|12524.7|12523.8|631
1586980800000|2020-04-15 20:00:00|12526.6|12525.7|12532.7|12531.8|12534.1|12533.2|12526.3|12525.4|535
1586981100000|2020-04-15 20:05:00|12532.5|12531.6|12535.7|12534.8|12536.6|12535.5|12531.8|12530.9|329
1586981400000|2020-04-15 20:10:00|12535.6|12534.7|12531.9|12531|12535.6|12534.7|12531|12529.9|269
1586981700000|2020-04-15 20:15:00|12532|12531.1|12534.4|12532.5|12535.7|12534.5|12530.5|12529.1|413
1586982000000|2020-04-15 20:20:00|12534.3|12532.6|12531.5|12530.6|12536|12535.1|12530.3|12529.4|318
1586982300000|2020-04-15 20:25:00|12531.4|12530.5|12530.4|12528.7|12532|12530.8|12529.8|12528.5|323
1586982600000|2020-04-15 20:30:00|12530|12529.1|12529.2|12528.3|12530.5|12529.4|12528|12526.8|286
1586982900000|2020-04-15 20:35:00|12529.7|12527.8|12532.7|12531|12532.8|12531.4|12529.5|12527.8|333
1586983200000|2020-04-15 20:40:00|12532.6|12530.9|12530.3|12528.6|12532.6|12530.9|12529.4|12527.8|399
1586983500000|2020-04-15 20:45:00|12530.4|12528.7|12530.8|12528.9|12532|12530.5|12529.9|12528.5|443
1586983800000|2020-04-15 20:50:00|12530.7|12529|12530.9|12528.9|12531.6|12530.1|12528.7|12527.1|477
1586984100000|2020-04-15 20:55:00|12530.8|12528.7|12525.4|12516.4|12530.8|12528.7|12521|12515.3|833
1586984400000|2020-04-15 21:00:00|12521.6|12512.6|12526.1|12517.1|12527.4|12518.4|12518.7|12509.7|89
1586984700000|2020-04-15 21:05:00|12525.4|12516.4|12526.3|12517.3|12527.4|12518.4|12522.3|12513.3|266
1586985000000|2020-04-15 21:10:00|12526.1|12517.1|12528.6|12519.6|12530.6|12521.6|12525|12516|315
1586985300000|2020-04-15 21:15:00|12529.4|12520.4|12530.5|12521.5|12532.3|12523.3|12528.4|12519.4|258
1586985600000|2020-04-15 21:20:00|12530.6|12521.6|12531.8|12522.8|12535|12526|12530.5|12521.5|272
1586985900000|2020-04-15 21:25:00|12532.3|12523.3|12528.8|12522.4|12532.8|12523.8|12528.8|12521.6|173
1586986200000|2020-04-15 21:30:00|12532.4|12521.2|12532.4|12523.4|12534.1|12525.2|12530.2|12521.2|278
1586986500000|2020-04-15 21:35:00|12532.2|12523.2|12530.8|12523.6|12534.6|12526.1|12530.7|12522.2|204
1586986800000|2020-04-15 21:40:00|12530.7|12523.7|12532.2|12523.3|12533.2|12525.4|12529.3|12522.7|141
1586987100000|2020-04-15 21:45:00|12531.4|12523.1|12532.5|12524|12533|12525.3|12529.1|12523.1|130
1586987400000|2020-04-15 21:50:00|12532.3|12524.1|12529.1|12524.1|12532.9|12524.9|12529.1|12523|359
1586987700000|2020-04-15 21:55:00|12531.6|12524.3|12532.1|12523.1|12532.5|12525|12529.2|12522|216
1586988000000|2020-04-15 22:00:00|12532.3|12523.3|12527.8|12524|12532.7|12525.3|12525.8|12522.1|484
1586988300000|2020-04-15 22:05:00|12528|12523.8|12525.9|12523.7|12528|12524.5|12525.4|12522|299
1586988600000|2020-04-15 22:10:00|12526|12523.8|12526.7|12524.1|12527.9|12524.7|12525.8|12523.2|174
1586988900000|2020-04-15 22:15:00|12526.9|12523.9|12526.1|12523.5|12527.2|12524|12525.5|12522.1|158
1586989200000|2020-04-15 22:20:00|12525.9|12523.8|12526.4|12524|12527.2|12524.2|12525.6|12522.5|234
1586989500000|2020-04-15 22:25:00|12526.7|12523.6|12524.2|12521.6|12527|12524.7|12523.6|12521|177
1586989800000|2020-04-15 22:30:00|12524.3|12521.7|12524.3|12521.5|12525.2|12522.3|12523.6|12520.8|157
1586990100000|2020-04-15 22:35:00|12524.2|12521.6|12524.9|12522.4|12525.9|12523.3|12523.6|12521.1|236
1586990400000|2020-04-15 22:40:00|12525.1|12522.3|12525.1|12522.6|12525.4|12523.5|12522.9|12520|223
1586990700000|2020-04-15 22:45:00|12525.2|12522.7|12523|12521|12525.5|12524.4|12519.9|12516.9|394
1586991000000|2020-04-15 22:50:00|12522.8|12520.7|12522.9|12520.7|12524.1|12521.5|12522.7|12520.5|241
1586991300000|2020-04-15 22:55:00|12523.4|12521|12524.1|12521.6|12524.4|12521.7|12521.6|12519.2|301
1586991600000|2020-04-15 23:00:00|12524.2|12521.5|12519.5|12517.8|12525.2|12523|12515|12512.5|534
1586991900000|2020-04-15 23:05:00|12519.3|12517.4|12520.5|12518.8|12520.8|12518.8|12517.2|12515.8|245
1586992200000|2020-04-15 23:10:00|12520.3|12518.6|12519.6|12517.2|12520.8|12518.6|12518.7|12516.3|335
1586992500000|2020-04-15 23:15:00|12519.7|12516.9|12518.7|12516.6|12519.8|12517.6|12516.4|12514.1|548
1586992800000|2020-04-15 23:20:00|12518.8|12516.5|12520.4|12518.2|12520.8|12518.5|12517.6|12515|561
1586993100000|2020-04-15 23:25:00|12520.2|12518.3|12523.6|12521.4|12524.1|12522.8|12519.4|12517.4|357
1586993400000|2020-04-15 23:30:00|12523.5|12521.5|12523.7|12521.5|12524.4|12522.9|12522.9|12520.7|387
1586993700000|2020-04-15 23:35:00|12524.1|12521.7|12522.7|12520.5|12524.2|12522|12522|12520|532
1586994000000|2020-04-15 23:40:00|12522.6|12520.7|12524|12522.1|12524.4|12522.2|12522.6|12520.3|485
1586994300000|2020-04-15 23:45:00|12524.1|12522|12524.6|12522.2|12527|12525.1|12523.1|12521.1|569
1586994600000|2020-04-15 23:50:00|12524.5|12522.3|12522|12519.6|12524.6|12522.9|12521.5|12519.2|526
1586994900000|2020-04-15 23:55:00|12521.9|12519.5|12519.8|12517.9|12524.4|12522.8|12519.8|12517.3|700
1586995200000|2020-04-16 00:00:00|12519.9|12518|12523.7|12521.7|12526.3|12524.2|12519.6|12517.3|874
1586995500000|2020-04-16 00:05:00|12523.8|12521.8|12524.7|12522.5|12525.8|12523.4|12522.7|12521.1|696
1586995800000|2020-04-16 00:10:00|12524.9|12522.6|12518.7|12516|12525.9|12524.6|12517.6|12515.1|774
1586996100000|2020-04-16 00:15:00|12518.9|12515.8|12514.3|12512.3|12519.6|12517.3|12513.4|12511.3|827
1586996400000|2020-04-16 00:20:00|12514.2|12511.9|12509.7|12506.1|12514.4|12512.3|12507.6|12505.5|919
1586996700000|2020-04-16 00:25:00|12509.6|12506.6|12511.5|12509.4|12515|12513.2|12508.6|12506|985
1586997000000|2020-04-16 00:30:00|12511.6|12509.2|12501.8|12499.5|12512.4|12509.9|12501.4|12499.5|1097
1586997300000|2020-04-16 00:35:00|12501.7|12499.6|12499.2|12497|12501.8|12499.8|12494.2|12492|1134
1586997600000|2020-04-16 00:40:00|12499.1|12497.1|12497.3|12495.1|12499.7|12497.6|12493.1|12490.7|1117
1586997900000|2020-04-16 00:45:00|12497.5|12495|12500.5|12498.2|12502.8|12500.1|12494.9|12492.5|871
1586998200000|2020-04-16 00:50:00|12500.7|12498.1|12501.1|12498.7|12504.4|12501.7|12499.4|12497.4|910
1586998500000|2020-04-16 00:55:00|12501.2|12498.8|12496.2|12493.5|12501.3|12498.8|12493.4|12491.1|1011
1586998800000|2020-04-16 01:00:00|12496.1|12493.4|12494.3|12492.1|12499.2|12497|12494|12491.7|887
1586999100000|2020-04-16 01:05:00|12494.4|12492|12494.5|12492.5|12495.5|12493.5|12485.9|12483.9|744
1586999400000|2020-04-16 01:10:00|12494.6|12492.4|12491.4|12489.5|12495|12493.1|12489.6|12487.9|609
1586999700000|2020-04-16 01:15:00|12491.3|12489.6|12487.5|12485.8|12494.8|12493.4|12486.9|12485.5|898
1587000000000|2020-04-16 01:20:00|12487.6|12485.7|12490.1|12488|12490.9|12489.1|12485.7|12484.4|655
1587000300000|2020-04-16 01:25:00|12490.2|12487.8|12486.3|12484.4|12491.8|12490.1|12486.2|12484.2|420
1587000600000|2020-04-16 01:30:00|12486.2|12484.5|12497.3|12495.2|12500.3|12498.2|12486.2|12484.5|1065
1587000900000|2020-04-16 01:35:00|12497.5|12495.1|12502.5|12500.4|12503.2|12501.2|12497.3|12495|656
1587001200000|2020-04-16 01:40:00|12502.4|12500.3|12490.5|12488.6|12502.4|12500.3|12489.4|12487.2|789
1587001500000|2020-04-16 01:45:00|12490.6|12488.5|12488.9|12486.6|12492|12490.1|12482.8|12480.7|1027
1587001800000|2020-04-16 01:50:00|12489|12486.7|12483.2|12481.1|12490.8|12489.1|12483.1|12481|681
1587002100000|2020-04-16 01:55:00|12483.4|12481|12473.7|12471.6|12483.5|12481.5|12472.3|12470.3|898
1587002400000|2020-04-16 02:00:00|12473.8|12471.9|12479.2|12477.2|12481.3|12479.5|12472.7|12470.9|906
1587002700000|2020-04-16 02:05:00|12479.3|12477.3|12486.7|12484.5|12487.8|12485.5|12479|12477|762
1587003000000|2020-04-16 02:10:00|12486.6|12484.4|12482.5|12480.2|12487.1|12485|12480.6|12478.8|640
1587003300000|2020-04-16 02:15:00|12482.6|12480|12483.1|12481.4|12485.9|12484.1|12481.9|12479.9|617
1587003600000|2020-04-16 02:20:00|12483.3|12481.3|12486.6|12484.4|12490.2|12488.3|12481.5|12479.9|765
1587003900000|2020-04-16 02:25:00|12486.3|12484.5|12483.8|12482.1|12487|12485.8|12482.4|12480.5|502
1587004200000|2020-04-16 02:30:00|12484|12483.6|12482.6|12480.5|12486.1|12484.4|12482.2|12480.3|505
1587004500000|2020-04-16 02:35:00|12482.7|12480.4|12486.5|12484.4|12486.6|12484.6|12479.5|12477.3|508
1587004800000|2020-04-16 02:40:00|12486.6|12484.2|12482.5|12480.6|12487.5|12485.4|12481|12479.1|521
1587005100000|2020-04-16 02:45:00|12482.8|12480.8|12482.7|12480.8|12484.1|12482.5|12481.5|12480|324
1587005400000|2020-04-16 02:50:00|12482.8|12481|12484.7|12482.6|12486|12484.1|12481.3|12479.6|314
1587005700000|2020-04-16 02:55:00|12484.6|12482.4|12484.9|12483|12486|12484|12482.3|12481|866
1587006000000|2020-04-16 03:00:00|12485.1|12483.2|12485.6|12483.6|12486|12484.1|12480.5|12478.3|717
1587006300000|2020-04-16 03:05:00|12484.6|12483.7|12479.9|12478|12485.7|12483.8|12479|12476.9|433
1587006600000|2020-04-16 03:10:00|12480|12477.9|12480.7|12478.7|12481.6|12479.9|12478.3|12476.4|462
1587006900000|2020-04-16 03:15:00|12480.8|12478.9|12478.3|12476.4|12481.6|12480.5|12477.7|12475.4|398
1587007200000|2020-04-16 03:20:00|12478.4|12476.3|12477.3|12475.6|12479.2|12477.2|12476.9|12475.5|294
1587007500000|2020-04-16 03:25:00|12477.4|12475.7|12479.1|12477.2|12479.2|12477.6|12475.7|12474|795
1587007800000|2020-04-16 03:30:00|12479|12477.1|12481.3|12479.6|12483.3|12481.6|12479|12477.1|561
1587008100000|2020-04-16 03:35:00|12481.4|12479.5|12478.7|12476.8|12482.2|12481|12478.4|12475.8|573
1587008400000|2020-04-16 03:40:00|12478.6|12476.6|12476.5|12475.6|12482.5|12480.5|12475.8|12473.8|579
1587008700000|2020-04-16 03:45:00|12476.9|12475.1|12472.6|12470.9|12478.4|12476.9|12471.9|12470.2|578
1587009000000|2020-04-16 03:50:00|12472.5|12470.8|12470.9|12469.2|12474|12472.8|12469.8|12468.5|400
1587009300000|2020-04-16 03:55:00|12471|12469.3|12468.1|12467.2|12471.2|12469.9|12467.6|12466.7|501
1587009600000|2020-04-16 04:00:00|12468.4|12467.5|12465.8|12463.9|12470.6|12469.5|12463.5|12461.5|455
1587009900000|2020-04-16 04:05:00|12465.9|12463.8|12473.5|12471.4|12473.7|12471.8|12464.8|12463.5|528
1587010200000|2020-04-16 04:10:00|12473.4|12471.3|12470.5|12468.8|12473.4|12471.6|12469.5|12468.2|434
1587010500000|2020-04-16 04:15:00|12470.4|12468.7|12469.7|12467.7|12473|12471|12469.2|12467.2|607
1587010800000|2020-04-16 04:20:00|12469.6|12467.6|12467.4|12465.5|12470.6|12468.9|12466.2|12464.2|474
1587011100000|2020-04-16 04:25:00|12467.3|12465.4|12463.2|12461.1|12467.4|12465.7|12461.7|12460|623
1587011400000|2020-04-16 04:30:00|12463.3|12461.2|12464.4|12463.5|12465.9|12464.1|12462.2|12460.7|407
1587011700000|2020-04-16 04:35:00|12464.3|12463.4|12470.5|12468.5|12471.5|12469.7|12464.3|12463|602
1587012000000|2020-04-16 04:40:00|12470.6|12468.6|12470.8|12468.9|12473|12471|12469.2|12467.5|536
1587012300000|2020-04-16 04:45:00|12471|12468.8|12475.1|12474.2|12475.9|12474.4|12470.9|12468.8|530
1587012600000|2020-04-16 04:50:00|12475|12474.1|12478.6|12476.9|12478.9|12477.5|12474.4|12473.4|350
1587012900000|2020-04-16 04:55:00|12478.7|12477|12479.3|12477.5|12479.7|12477.9|12475.9|12474.3|367
1587013200000|2020-04-16 05:00:00|12479.2|12477.4|12471.3|12469.4|12480.8|12479.1|12470.1|12468.9|542
1587013500000|2020-04-16 05:05:00|12471.5|12469.1|12471.2|12469.1|12473|12471.3|12470.3|12468.9|409
1587013800000|2020-04-16 05:10:00|12471.3|12469.2|12474.5|12473.6|12475.7|12474|12471.1|12469.2|363
1587014100000|2020-04-16 05:15:00|12474.6|12473.7|12479|12476.9|12480.1|12478.6|12474.5|12473.6|495
1587014400000|2020-04-16 05:20:00|12479.4|12477.1|12481.7|12480|12483|12481.3|12478.1|12476.6|465
1587014700000|2020-04-16 05:25:00|12481.6|12479.9|12489.5|12487.7|12489.9|12488|12481.2|12479.9|492
1587015000000|2020-04-16 05:30:00|12489.3|12487.6|12487.4|12485.5|12490.2|12488.4|12487|12485.2|524
1587015300000|2020-04-16 05:35:00|12487.2|12485.4|12484.6|12482.6|12487.6|12485.8|12483.3|12482|493
1587015600000|2020-04-16 05:40:00|12484.5|12482.7|12488.4|12486.7|12488.9|12486.9|12483.2|12481.2|494
1587015900000|2020-04-16 05:45:00|12488.5|12486.6|12490.9|12489|12492.8|12491|12488.4|12486.4|500
1587016200000|2020-04-16 05:50:00|12491|12489.3|12488.2|12486.5|12493.3|12491.8|12488.2|12486.1|648
1587016500000|2020-04-16 05:55:00|12488.3|12486.3|12484.1|12483.2|12489.9|12488.6|12483.4|12482.3|489
1587016800000|2020-04-16 06:00:00|12484|12483.1|12477.2|12476.3|12484.7|12483.4|12475.8|12474.3|687
1587017100000|2020-04-16 06:05:00|12477.1|12476.2|12471.1|12469.2|12477.1|12476.2|12469.2|12468.3|593
1587017400000|2020-04-16 06:10:00|12471|12469.1|12479.9|12478.2|12480.3|12478.9|12470.8|12469.1|608
1587017700000|2020-04-16 06:15:00|12479.8|12478.1|12487.3|12485.6|12489.1|12487.1|12476.3|12475.1|850
1587018000000|2020-04-16 06:20:00|12487.4|12485.5|12488.5|12487.6|12491.5|12490|12482.1|12480.4|830
1587018300000|2020-04-16 06:25:00|12488.6|12487.7|12491.7|12490|12498|12496.6|12488.3|12487.1|833
1587018600000|2020-04-16 06:30:00|12491.4|12489.5|12493.2|12492.3|12494.9|12493.5|12487.7|12486.8|634
1587018900000|2020-04-16 06:35:00|12494|12493.1|12503.3|12502.4|12503.5|12502.6|12494|12492.7|668
1587019200000|2020-04-16 06:40:00|12503.4|12502.5|12512.4|12511.5|12515.4|12514.5|12503|12502|1070
1587019500000|2020-04-16 06:45:00|12512.3|12511.4|12507.8|12506.9|12515.4|12514.2|12504.3|12503.2|863
1587019800000|2020-04-16 06:50:00|12507.7|12506.8|12508.9|12508|12509.9|12508.8|12502.7|12501.5|681
1587020100000|2020-04-16 06:55:00|12509.3|12507.6|12499.9|12498.2|12509.4|12508|12498.7|12497.4|921
1587020400000|2020-04-16 07:00:00|12499.4|12498.5|12504.9|12504|12507.5|12506.6|12498|12496.8|1077
1587020700000|2020-04-16 07:05:00|12505.5|12503.4|12498.9|12497.2|12508.6|12507.3|12497|12496.1|870
1587021000000|2020-04-16 07:10:00|12499|12497|12481.1|12480.2|12499|12497.5|12480.8|12479.6|1044
1587021300000|2020-04-16 07:15:00|12481|12480.1|12485.5|12484.6|12487.3|12486.4|12476.8|12475.9|1084
1587021600000|2020-04-16 07:20:00|12485.6|12484.7|12492|12491.1|12492.1|12491.2|12483.2|12482.3|947
1587021900000|2020-04-16 07:25:00|12492.1|12491.2|12497.1|12496.2|12499.1|12498.2|12489.7|12488.8|1065
1587022200000|2020-04-16 07:30:00|12497|12496.1|12496.6|12495.7|12499.2|12498.3|12491.8|12490.7|759
1587022500000|2020-04-16 07:35:00|12496.7|12495.8|12492.1|12491.2|12503.8|12502.7|12486.8|12485.9|1143
1587022800000|2020-04-16 07:40:00|12492.6|12491.7|12488.3|12487.4|12494.7|12493.3|12486.8|12485.1|913
1587023100000|2020-04-16 07:45:00|12488.9|12487.2|12484.3|12483.4|12490.7|12489.8|12479.9|12478.5|1039
1587023400000|2020-04-16 07:50:00|12484.5|12483.6|12493.3|12492.4|12495|12494.1|12483.6|12482.7|963
1587023700000|2020-04-16 07:55:00|12493.4|12492.5|12492.2|12490.5|12498.3|12496.6|12488|12487.1|954
1587024000000|2020-04-16 08:00:00|12491.8|12490.9|12485.4|12484.5|12492.3|12491.3|12483.1|12481.7|1074
1587024300000|2020-04-16 08:05:00|12485.3|12484.4|12491|12490.1|12492.7|12491.7|12481.9|12480.6|1003
1587024600000|2020-04-16 08:10:00|12490.9|12490|12488|12486|12491.2|12490.2|12486.2|12484.8|885
1587024900000|2020-04-16 08:15:00|12487.8|12486.1|12486.2|12484.5|12489|12487.6|12482.8|12481.7|740
1587025200000|2020-04-16 08:20:00|12486.3|12484.6|12490.7|12489.8|12491.1|12489.8|12483.7|12482.3|756
1587025500000|2020-04-16 08:25:00|12490.6|12489.7|12492.8|12490.9|12497|12496.1|12488.9|12487.4|645
1587025800000|2020-04-16 08:30:00|12492.1|12491.2|12499.7|12498.8|12502.9|12502|12490.7|12489.5|808
1587026100000|2020-04-16 08:35:00|12499.8|12498.9|12493.2|12492.3|12502.4|12501.5|12491.6|12490.7|798
1587026400000|2020-04-16 08:40:00|12493.3|12492.4|12493.8|12492.1|12494.6|12493.6|12488.7|12487.8|851
1587026700000|2020-04-16 08:45:00|12493.9|12492.2|12492.5|12491.6|12496.8|12495.4|12487.6|12486.7|756
1587027000000|2020-04-16 08:50:00|12492.4|12491.5|12488.3|12486.4|12494.2|12493.3|12485.9|12484.5|804
1587027300000|2020-04-16 08:55:00|12488.1|12486.3|12486|12485.1|12488.7|12487.3|12483.2|12482.1|925
1587027600000|2020-04-16 09:00:00|12486.2|12485.3|12473.6|12472.7|12487.7|12486.4|12473.6|12472.7|887
1587027900000|2020-04-16 09:05:00|12473.7|12472.8|12472.2|12471.3|12476.2|12475.3|12469.7|12468.8|690
1587028200000|2020-04-16 09:10:00|12472.3|12471.4|12475.9|12475|12476|12475.1|12469.6|12468.7|648
1587028500000|2020-04-16 09:15:00|12475.8|12474.9|12472.6|12471.7|12479.3|12478.4|12470.7|12469.6|597
1587028800000|2020-04-16 09:20:00|12472.7|12471.8|12462.8|12461.9|12473|12472.1|12460.6|12459.7|528
1587029100000|2020-04-16 09:25:00|12462.7|12461.8|12462.3|12461.4|12465|12464.1|12459.8|12458.6|704
1587029400000|2020-04-16 09:30:00|12462.4|12461.5|12466|12465.1|12468.8|12467.9|12457.9|12457|844
1587029700000|2020-04-16 09:35:00|12465.9|12465|12479.2|12478.3|12479.3|12478.4|12465|12464.1|876
1587030000000|2020-04-16 09:40:00|12479.1|12478.2|12475.1|12474.2|12481.6|12480.6|12470.2|12469.1|735
1587030300000|2020-04-16 09:45:00|12475|12474.1|12473.4|12472.5|12476.3|12474.9|12470.7|12469.7|766
1587030600000|2020-04-16 09:50:00|12473.6|12472.7|12475.5|12474.6|12476.6|12475.7|12471.7|12470.2|710
1587030900000|2020-04-16 09:55:00|12475.6|12474.7|12474.1|12473.2|12476.4|12475.5|12468.8|12467.9|663
1587031200000|2020-04-16 10:00:00|12474|12473.1|12474.2|12473.3|12481.8|12480.9|12471.8|12470.9|802
1587031500000|2020-04-16 10:05:00|12474.1|12473.2|12472.2|12471.3|12475.6|12474.5|12465.5|12464.6|855
1587031800000|2020-04-16 10:10:00|12471.9|12471|12465.5|12464.6|12473.9|12473|12463.2|12462.3|736
1587032100000|2020-04-16 10:15:00|12465.7|12464.8|12478.6|12477.7|12478.9|12478|12465.5|12464.6|668
1587032400000|2020-04-16 10:20:00|12478.7|12477.8|12478.5|12477.6|12478.7|12477.8|12470.7|12469.8|716
1587032700000|2020-04-16 10:25:00|12478.6|12477.7|12478.4|12477.5|12485.7|12484.2|12474.5|12473.5|925
1587033000000|2020-04-16 10:30:00|12478.5|12477.6|12481.6|12480.7|12483.5|12482.3|12475.2|12474.3|707
1587033300000|2020-04-16 10:35:00|12481.5|12480.6|12481.3|12480.4|12486.1|12485.2|12479|12477.9|697
1587033600000|2020-04-16 10:40:00|12481.2|12480.3|12481.9|12481|12485.1|12484.2|12479.5|12478.6|579
1587033900000|2020-04-16 10:45:00|12482.1|12481.2|12484|12483.1|12484.4|12483.5|12479.3|12478.4|541
1587034200000|2020-04-16 10:50:00|12484.1|12483.2|12490.1|12489.2|12493.2|12492.3|12482.6|12481.7|615
1587034500000|2020-04-16 10:55:00|12490|12489.1|12493.4|12492.5|12495.3|12494.4|12489.9|12489|713
1587034800000|2020-04-16 11:00:00|12493.6|12492.7|12483.8|12482.9|12494.4|12493.5|12483.7|12482.8|751
1587035100000|2020-04-16 11:05:00|12483.9|12483|12486.9|12486|12487.4|12486.5|12480.4|12479.5|561
1587035400000|2020-04-16 11:10:00|12487|12486.1|12489.8|12488.9|12490.8|12489.9|12485.8|12484.9|490
1587035700000|2020-04-16 11:15:00|12490.1|12489.2|12490.4|12489.5|12493.8|12492.9|12487.2|12486.3|564
1587036000000|2020-04-16 11:20:00|12490.5|12489.6|12496.5|12495.6|12498.8|12497.9|12490.4|12489.5|573
1587036300000|2020-04-16 11:25:00|12496.4|12495.5|12495.8|12494.9|12500.3|12499.4|12493.9|12493|541
1587036600000|2020-04-16 11:30:00|12495.9|12495|12485.4|12484.5|12497.1|12496.2|12484.6|12483.7|713
1587036900000|2020-04-16 11:35:00|12485.6|12484.7|12482.5|12481.6|12489.9|12489|12482.2|12481.3|624
1587037200000|2020-04-16 11:40:00|12482.1|12481.2|12485.4|12484.5|12485.6|12484.7|12479.9|12479|574
1587037500000|2020-04-16 11:45:00|12485.7|12484.8|12482.1|12481.2|12487.7|12486.8|12482.1|12481.2|573
1587037800000|2020-04-16 11:50:00|12482|12481.1|12488.5|12487.6|12489|12488.1|12481|12480.1|576
1587038100000|2020-04-16 11:55:00|12488.4|12487.5|12482.9|12482|12488.6|12487.7|12477.1|12476.2|745
1587038400000|2020-04-16 12:00:00|12483|12482.1|12486.2|12485.3|12489.3|12488|12482.8|12481.5|712
1587038700000|2020-04-16 12:05:00|12486.1|12485.2|12493.5|12492.6|12494.1|12493.2|12485.8|12484.4|685
1587039000000|2020-04-16 12:10:00|12493.4|12492.5|12491|12490.1|12495.3|12494.4|12490.3|12489.4|596
1587039300000|2020-04-16 12:15:00|12491.1|12490.2|12494.4|12493.5|12497.6|12496.5|12487.3|12486|700
1587039600000|2020-04-16 12:20:00|12494.5|12493.6|12502.7|12501.8|12506.1|12505.2|12493.7|12492.7|708
1587039900000|2020-04-16 12:25:00|12502.9|12502|12501.6|12496.9|12505.5|12504.6|12500.3|12494.2|871
1587040200000|2020-04-16 12:30:00|12501.7|12497|12496.5|12495.6|12514.1|12511.9|12493.3|12489.9|1480
1587040500000|2020-04-16 12:35:00|12496.6|12495.7|12494.5|12493.6|12500.1|12499.2|12489.5|12488|987
1587040800000|2020-04-16 12:40:00|12494.4|12493.5|12496.7|12495.8|12498.3|12497.4|12488.8|12487.9|990
1587041100000|2020-04-16 12:45:00|12496.6|12495.7|12496.1|12495.2|12504.1|12503.2|12495.6|12494.7|931
1587041400000|2020-04-16 12:50:00|12496.2|12495.3|12496.3|12495.4|12501.3|12500.4|12495.5|12494.6|803
1587041700000|2020-04-16 12:55:00|12496.5|12495.6|12501.6|12500.7|12505.8|12504.9|12496.4|12495.5|957
1587042000000|2020-04-16 13:00:00|12501.7|12500.8|12514.8|12513.9|12515.2|12514.3|12498.5|12497.6|954
1587042300000|2020-04-16 13:05:00|12514.9|12514|12507|12506.1|12514.9|12514|12504|12503.1|977
1587042600000|2020-04-16 13:10:00|12506.9|12506|12500.8|12499.9|12508.9|12508|12500.7|12499.8|690
1587042900000|2020-04-16 13:15:00|12500.7|12499.8|12494|12493.1|12502.3|12501.4|12492.4|12491.5|719
1587043200000|2020-04-16 13:20:00|12493.9|12493|12499|12498.1|12501.6|12500.7|12491.6|12490.7|665
1587043500000|2020-04-16 13:25:00|12499.1|12498.2|12499|12498.1|12504.9|12504|12497.1|12495.9|659
1587043800000|2020-04-16 13:30:00|12499.2|12498.3|12493.9|12491.9|12504.1|12503.2|12493.9|12491.9|996
1587044100000|2020-04-16 13:35:00|12492.6|12491.7|12493.6|12492.7|12500.8|12499.9|12488.4|12487.3|1138
1587044400000|2020-04-16 13:40:00|12493.7|12492.8|12503|12502.1|12504.7|12503.8|12493.7|12492.8|980
1587044700000|2020-04-16 13:45:00|12503.6|12502.7|12501.4|12500.5|12512.5|12511.1|12499.4|12498.5|901
1587045000000|2020-04-16 13:50:00|12501.2|12500.3|12501.6|12500.7|12503.6|12502.7|12496.9|12496|820
1587045300000|2020-04-16 13:55:00|12501.2|12500.3|12506.2|12505.3|12508.4|12507.5|12501.1|12500.2|970
1587045600000|2020-04-16 14:00:00|12506.4|12505.5|12500.8|12499.9|12509.6|12508.7|12500.8|12499.9|905
1587045900000|2020-04-16 14:05:00|12500.9|12500|12506.9|12506|12510.4|12509.5|12499.8|12498.9|1005
1587046200000|2020-04-16 14:10:00|12506.8|12505.9|12497.4|12496.5|12507.1|12506.2|12494.8|12493.9|856
1587046500000|2020-04-16 14:15:00|12497.5|12496.6|12498.7|12497.8|12503.7|12502.8|12496.8|12495.9|729
1587046800000|2020-04-16 14:20:00|12498.6|12497.7|12502|12501.1|12506|12505.1|12498.3|12497.4|824
1587047100000|2020-04-16 14:25:00|12501.9|12501|12493.1|12492.2|12503.4|12502.5|12491.6|12490.7|745
1587047400000|2020-04-16 14:30:00|12493|12492.1|12483|12482.1|12494.5|12493.6|12481.9|12481|746
1587047700000|2020-04-16 14:35:00|12483.2|12482.3|12468.7|12467.8|12483.5|12482.6|12468.6|12467.7|927
1587048000000|2020-04-16 14:40:00|12468.8|12467.9|12470|12469.1|12476|12475.1|12468.1|12467.2|851
1587048300000|2020-04-16 14:45:00|12469.9|12469|12469.6|12468.7|12474.5|12473.6|12466.9|12466|853
1587048600000|2020-04-16 14:50:00|12469.7|12468.8|12460.8|12459.9|12469.7|12468.8|12452.1|12451.2|942
1587048900000|2020-04-16 14:55:00|12461|12460.1|12451.1|12450.2|12461.6|12460.7|12444.7|12443.8|1338
1587049200000|2020-04-16 15:00:00|12451|12450.1|12435.3|12434.4|12451.3|12450.4|12430|12428.4|1328
1587049500000|2020-04-16 15:05:00|12435.5|12434.6|12445.7|12444.8|12449.1|12448.2|12434.3|12433.4|1017
1587049800000|2020-04-16 15:10:00|12445.8|12444.9|12449.9|12449|12451|12450.1|12442.9|12442|863
1587050100000|2020-04-16 15:15:00|12450.1|12449.2|12448.9|12448|12450.2|12449.3|12442.8|12441.9|777
1587050400000|2020-04-16 15:20:00|12448.8|12447.9|12432.8|12431.9|12449.5|12448.6|12431.9|12431|794
1587050700000|2020-04-16 15:25:00|12432.9|12432|12434.8|12433.9|12435.1|12434.2|12422.6|12420.7|639
1587051000000|2020-04-16 15:30:00|12434.7|12433.8|12416.1|12415.2|12442|12441.1|12415.3|12414.2|973
1587051300000|2020-04-16 15:35:00|12416|12415.1|12428|12427.1|12428.2|12427.3|12413.4|12412.5|1060
1587051600000|2020-04-16 15:40:00|12428.1|12427.2|12425.1|12424.2|12432.1|12431.2|12423.2|12422.3|773
1587051900000|2020-04-16 15:45:00|12425|12424.1|12419.8|12418.9|12426.1|12425.2|12417.7|12416.8|740
1587052200000|2020-04-16 15:50:00|12419.7|12418.8|12437.5|12436.6|12438.2|12437.3|12416.8|12415.9|936
1587052500000|2020-04-16 15:55:00|12437.4|12436.5|12432.8|12431.9|12438.2|12437.3|12430.8|12429.9|860
1587052800000|2020-04-16 16:00:00|12432.9|12432|12437.2|12436.3|12440|12439.1|12430.8|12429.8|845
1587053100000|2020-04-16 16:05:00|12437.4|12436.5|12429|12428.1|12437.4|12436.5|12426.9|12426|769
1587053400000|2020-04-16 16:10:00|12428.9|12428|12434.1|12433.2|12437.2|12436.3|12426.3|12425.4|819
1587053700000|2020-04-16 16:15:00|12433.5|12432.6|12428.7|12427.8|12436.5|12435.6|12427.3|12426.4|747
1587054000000|2020-04-16 16:20:00|12428.9|12428|12426.6|12425.7|12429.5|12428.6|12424|12423.1|727
1587054300000|2020-04-16 16:25:00|12426.5|12425.6|12419.6|12418.7|12427.8|12426.9|12419|12418.1|753
1587054600000|2020-04-16 16:30:00|12419.7|12418.8|12415|12414.1|12419.8|12418.9|12408.8|12407.9|1056
1587054900000|2020-04-16 16:35:00|12414.9|12414|12419.8|12418.9|12419.9|12419|12411|12410.1|931
1587055200000|2020-04-16 16:40:00|12420.5|12418.6|12429.9|12429|12430.5|12429.2|12419|12417.7|1083
1587055500000|2020-04-16 16:45:00|12430.5|12428.8|12429.2|12428.3|12431.1|12430.2|12423.7|12422.8|872
1587055800000|2020-04-16 16:50:00|12429.3|12428.4|12435.6|12434.7|12438.3|12437.3|12427.6|12426.7|825
1587056100000|2020-04-16 16:55:00|12435.4|12434.5|12439.9|12439|12440.8|12439.1|12428.9|12428|1106
1587056400000|2020-04-16 17:00:00|12439.7|12438.8|12429|12428.1|12439.7|12438.8|12428.6|12427.7|994
1587056700000|2020-04-16 17:05:00|12429.1|12428.2|12429.5|12428.6|12436.1|12435.1|12428.9|12427.9|986
1587057000000|2020-04-16 17:10:00|12429.3|12428.4|12438.2|12436.2|12438.6|12437.2|12428.5|12427.6|1035
1587057300000|2020-04-16 17:15:00|12438|12436.1|12443.7|12442|12443.9|12442.6|12435.9|12434.1|1126
1587057600000|2020-04-16 17:20:00|12443.8|12442.1|12435.8|12434.9|12443.8|12442.6|12434.4|12433.5|769
1587057900000|2020-04-16 17:25:00|12435.5|12434.6|12435.4|12434.5|12440.2|12439.3|12434.8|12433.7|730
1587058200000|2020-04-16 17:30:00|12435.3|12434.4|12443.9|12443|12449|12447.5|12434.8|12433.9|965
1587058500000|2020-04-16 17:35:00|12444.2|12442.5|12441.9|12441|12447.9|12446.2|12441.9|12440.4|643
1587058800000|2020-04-16 17:40:00|12441.8|12440.9|12448.3|12446.6|12449.5|12447.8|12439.9|12439|705
1587059100000|2020-04-16 17:45:00|12448.4|12446.7|12446.8|12445.9|12448.7|12447.3|12442.4|12441.2|801
1587059400000|2020-04-16 17:50:00|12446.7|12445.8|12449.7|12448|12453.1|12452.2|12446.2|12444.7|703
1587059700000|2020-04-16 17:55:00|12449.8|12448.1|12446.4|12445.5|12450.6|12448.9|12444.8|12443.9|646
1587060000000|2020-04-16 18:00:00|12447|12445|12444.2|12443.3|12447|12445.2|12441.2|12440.3|621
1587060300000|2020-04-16 18:05:00|12444.3|12443.4|12454.5|12452.8|12456.9|12455|12440.8|12439.5|965
1587060600000|2020-04-16 18:10:00|12454.2|12453.3|12453.6|12452.7|12458.6|12457.3|12451.9|12450.7|802
1587060900000|2020-04-16 18:15:00|12453.5|12452.6|12450.4|12449.5|12455.6|12454.4|12450.3|12448.8|786
1587061200000|2020-04-16 18:20:00|12450.3|12449.4|12453.7|12452|12455.5|12453.8|12449.3|12448.1|773
1587061500000|2020-04-16 18:25:00|12453.8|12451.9|12452.1|12451.2|12455.9|12454.3|12451.7|12450.4|747
1587061800000|2020-04-16 18:30:00|12452.2|12451.3|12453.2|12452.3|12455.8|12454.2|12451|12449.8|657
1587062100000|2020-04-16 18:35:00|12452.7|12451.8|12458|12457.1|12459|12458.1|12452.7|12451.4|725
1587062400000|2020-04-16 18:40:00|12457.9|12457|12456|12455.1|12458.1|12457.1|12453.2|12452|626
1587062700000|2020-04-16 18:45:00|12455.9|12455|12453.8|12452.9|12457.1|12455.6|12452.8|12451.9|461
1587063000000|2020-04-16 18:50:00|12453.7|12452.8|12459.2|12458.3|12459.8|12458.9|12450.9|12450|544
1587063300000|2020-04-16 18:55:00|12459.3|12458.4|12456.7|12455.8|12463.6|12462.4|12456.1|12454.8|875
1587063600000|2020-04-16 19:00:00|12456.9|12456|12457.1|12456.2|12460.3|12459.1|12455.2|12454|730
1587063900000|2020-04-16 19:05:00|12456.9|12456|12452.3|12451.4|12458.1|12456.8|12452.1|12450.5|649
1587064200000|2020-04-16 19:10:00|12452.2|12451.3|12455|12453.3|12457.3|12456.3|12451.9|12450.5|606
1587064500000|2020-04-16 19:15:00|12455.1|12453.4|12451.9|12451|12455.1|12453.9|12449.2|12447.7|741
1587064800000|2020-04-16 19:20:00|12452|12451.1|12453.8|12452.1|12456.6|12455.5|12449.8|12448.4|599
1587065100000|2020-04-16 19:25:00|12453.4|12452.5|12451.9|12451|12454.1|12453|12450.1|12449.2|549
1587065400000|2020-04-16 19:30:00|12451.8|12450.9|12450.4|12449.5|12453.3|12452.3|12449.9|12449|598
1587065700000|2020-04-16 19:35:00|12450.5|12449.6|12453.9|12453|12454.6|12453.7|12450.1|12449.2|613
1587066000000|2020-04-16 19:40:00|12454|12453.1|12450|12449.1|12454.5|12453.6|12450|12448.7|567
1587066300000|2020-04-16 19:45:00|12450.3|12449.4|12453.4|12452.5|12454.7|12453.4|12448.8|12447.5|714
1587066600000|2020-04-16 19:50:00|12453.3|12452.4|12454|12453.1|12456.5|12455.3|12451.1|12449.9|662
1587066900000|2020-04-16 19:55:00|12453.9|12453|12453.1|12452.2|12457.8|12456.5|12451.4|12450.5|734
1587067200000|2020-04-16 20:00:00|12453|12452.1|12453.9|12453|12456.6|12455.3|12452|12451.1|706
1587067500000|2020-04-16 20:05:00|12453.8|12452.9|12453.1|12451.4|12455.3|12454|12452.2|12450.9|521
1587067800000|2020-04-16 20:10:00|12453|12451.3|12449|12447.3|12453.2|12452|12448|12446.6|389
1587068100000|2020-04-16 20:15:00|12449.1|12447.2|12448.1|12446.4|12450|12448.5|12447.3|12446.1|407
1587068400000|2020-04-16 20:20:00|12448.3|12446.3|12450.1|12449.2|12450.9|12449.8|12445.6|12443.9|386
1587068700000|2020-04-16 20:25:00|12450.2|12449.3|12447.2|12446.3|12450.2|12449.3|12445.8|12444.4|371
1587069000000|2020-04-16 20:30:00|12447.1|12446.2|12446.7|12445.8|12447.9|12446.6|12445.6|12444|363
1587069300000|2020-04-16 20:35:00|12446.8|12445.9|12448|12446.1|12449.9|12448.5|12446.2|12444.7|415
1587069600000|2020-04-16 20:40:00|12447.9|12446|12448.9|12447.1|12450.9|12449.4|12447.8|12446|454
1587069900000|2020-04-16 20:45:00|12448.4|12447.5|12454|12451.7|12454|12451.9|12448.4|12446.7|845
1587070200000|2020-04-16 20:50:00|12453.9|12451.6|12457.4|12455.3|12457.8|12455.6|12452.7|12450.6|1021
1587070500000|2020-04-16 20:55:00|12457.7|12455.5|12458.8|12455.4|12459.8|12455.9|12454.2|12452.2|570
1587070800000|2020-04-16 21:00:00|12458.4|12455|12459.7|12455.3|12460.1|12456.1|12453.3|12449.8|89
1587071100000|2020-04-16 21:05:00|12460.1|12455|12458.8|12454.7|12460.5|12456.4|12457.8|12453.7|173
1587071400000|2020-04-16 21:10:00|12458.7|12454.6|12461.5|12455.7|12461.5|12456.9|12457.7|12450.5|331
1587071700000|2020-04-16 21:15:00|12460.4|12456.4|12459.9|12454.8|12460.4|12456.4|12458|12453.9|231
1587072000000|2020-04-16 21:20:00|12459.7|12455|12459.9|12454.5|12463.4|12456.8|12459.1|12454.3|295
1587072300000|2020-04-16 21:25:00|12460.1|12454.7|12464.8|12458.6|12470.5|12461.5|12458.9|12454.1|442
1587072600000|2020-04-16 21:30:00|12464.7|12459.1|12478.4|12469.4|12479.5|12471.3|12464.2|12458.7|725
1587072900000|2020-04-16 21:35:00|12478.5|12469.5|12478|12469|12481.3|12472.5|12476.2|12467.2|555
1587073200000|2020-04-16 21:40:00|12478.3|12469.3|12485.3|12476.3|12489.6|12480.6|12476.3|12467.3|836
1587073500000|2020-04-16 21:45:00|12486.4|12477.4|12493.5|12484.5|12497.3|12488.3|12486.4|12477.4|426
1587073800000|2020-04-16 21:50:00|12494|12485|12493.2|12484.7|12495.4|12486.5|12479.9|12470.9|616
1587074100000|2020-04-16 21:55:00|12493.1|12484.8|12487.5|12478.5|12495.9|12490.9|12485.5|12478|562
1587074400000|2020-04-16 22:00:00|12487.4|12478.4|12487|12482.8|12495.2|12488.8|12483.1|12478.3|1006
1587074700000|2020-04-16 22:05:00|12487.1|12482.7|12482.8|12479.8|12488.8|12485|12481.6|12477.9|709
1587075000000|2020-04-16 22:10:00|12482.9|12480.1|12479.3|12476.9|12483.9|12480.4|12479.1|12475.3|441
1587075300000|2020-04-16 22:15:00|12479.2|12477|12477.8|12474.2|12480.7|12477.8|12474.1|12470.6|619
1587075600000|2020-04-16 22:20:00|12478.2|12474.4|12480.4|12478|12487.8|12485|12477.7|12474.3|786
1587075900000|2020-04-16 22:25:00|12480.2|12478.2|12480.2|12477|12481.9|12478.2|12474|12471.6|556
1587076200000|2020-04-16 22:30:00|12480.5|12476.7|12482.8|12479.6|12487.5|12484.3|12478.9|12475|468
1587076500000|2020-04-16 22:35:00|12482.9|12479.5|12482.8|12479.2|12487.1|12482.8|12482.3|12477.7|430
1587076800000|2020-04-16 22:40:00|12482.9|12479.1|12477.9|12474.3|12483.9|12479.9|12476.2|12472.2|551
1587077100000|2020-04-16 22:45:00|12478|12474.1|12480.5|12476.9|12483.5|12479.5|12477.1|12473.4|561
1587077400000|2020-04-16 22:50:00|12480.4|12477|12481.2|12476.3|12485|12481.3|12479.4|12475.6|550
1587077700000|2020-04-16 22:55:00|12480.6|12475.6|12483.1|12478.3|12485|12480.3|12480|12475.6|529
1587078000000|2020-04-16 23:00:00|12482.8|12478.6|12487.7|12485.6|12489|12485.7|12479.3|12474.9|687
1587078300000|2020-04-16 23:05:00|12487.6|12485.5|12488.7|12486.5|12489.8|12487.3|12487.1|12484.3|523
1587078600000|2020-04-16 23:10:00|12487.5|12486.4|12486.3|12483.8|12488.4|12486.4|12484.7|12482.4|567
1587078900000|2020-04-16 23:15:00|12486.2|12484|12485.5|12483.6|12487.2|12485.4|12480.7|12478.6|641
1587079200000|2020-04-16 23:20:00|12485.6|12483.7|12488.6|12485.7|12489.1|12486.3|12482.6|12480.7|808
1587079500000|2020-04-16 23:25:00|12488.7|12485.8|12485.4|12482.8|12488.8|12486|12485.1|12482.5|601
1587079800000|2020-04-16 23:30:00|12485.3|12482.7|12493.8|12491.7|12495.7|12494.2|12485|12482.5|943
1587080100000|2020-04-16 23:35:00|12493.7|12491.6|12490.4|12487.9|12494.4|12492.8|12488.4|12486.5|740
1587080400000|2020-04-16 23:40:00|12490.5|12488.1|12490.2|12487.6|12492.5|12490.2|12488.8|12486.2|597
1587080700000|2020-04-16 23:45:00|12490.3|12487.7|12490.6|12488.2|12491.2|12489.1|12487|12484.8|722
1587081000000|2020-04-16 23:50:00|12490.5|12488.3|12489.6|12486.3|12491.8|12489.5|12488.1|12485.9|796
1587081300000|2020-04-16 23:55:00|12488.8|12486.7|12489|12486.7|12490.7|12487.1|12486.3|12484.6|617
1587081600000|2020-04-17 00:00:00|12488.9|12486.8|12485.5|12482.8|12489.8|12487.3|12482.5|12480.7|1043
1587081900000|2020-04-17 00:05:00|12485.6|12482.9|12488|12485.8|12490.9|12488.9|12484.3|12482.5|866
1587082200000|2020-04-17 00:10:00|12487.9|12485.7|12487.3|12484.8|12490.5|12488|12485.1|12482.3|894
1587082500000|2020-04-17 00:15:00|12487.4|12484.7|12489.2|12487.1|12491.3|12489|12485.2|12482.7|816
1587082800000|2020-04-17 00:20:00|12489.3|12487.2|12488.6|12486.4|12491.4|12489.1|12487.5|12485.7|550
1587083100000|2020-04-17 00:25:00|12488.5|12486.5|12490.4|12487.8|12490.6|12488.8|12488|12485.5|607
1587083400000|2020-04-17 00:30:00|12490.5|12487.7|12494|12491.7|12495.2|12493.2|12488.8|12486.6|790
1587083700000|2020-04-17 00:35:00|12494.5|12492|12493.6|12491.6|12495.3|12493.3|12491.5|12489.7|625
1587084000000|2020-04-17 00:40:00|12493.7|12491.8|12494.5|12492.8|12495.6|12493.8|12493.2|12491.1|498
1587084300000|2020-04-17 00:45:00|12494.6|12492.6|12491|12489|12494.6|12492.6|12490.7|12488.9|511
1587084600000|2020-04-17 00:50:00|12490.8|12489.1|12492.6|12490.5|12493.8|12492.1|12489.5|12487.5|765
1587084900000|2020-04-17 00:55:00|12492.7|12490.1|12490.8|12488.7|12494.4|12492.3|12489.3|12487.4|587
1587085200000|2020-04-17 01:00:00|12490.7|12488.6|12493.5|12491.4|12494|12492.1|12489.1|12487.1|614
1587085500000|2020-04-17 01:05:00|12493.4|12491.5|12498.7|12496.8|12499.7|12498|12493.3|12491.5|700
1587085800000|2020-04-17 01:10:00|12498.3|12496.7|12511.8|12509.8|12515.8|12513.3|12498.1|12496.4|940
1587086100000|2020-04-17 01:15:00|12511.7|12509.7|12510.2|12507.7|12511.8|12509.7|12507.9|12505.8|773
1587086400000|2020-04-17 01:20:00|12510.3|12507.8|12508.6|12506.4|12513.4|12511.6|12508.4|12506.3|839
1587086700000|2020-04-17 01:25:00|12508.5|12506.5|12521.9|12519.4|12524|12521.5|12508.5|12506.4|800
1587087000000|2020-04-17 01:30:00|12521.8|12519.5|12518.6|12516.6|12522|12519.6|12514.7|12512.5|720
1587087300000|2020-04-17 01:35:00|12518.5|12516.5|12522.1|12520|12522.4|12521.2|12516.5|12514.6|622
1587087600000|2020-04-17 01:40:00|12522.2|12520.2|12520.1|12517.9|12522.2|12520.2|12517.7|12515.5|527
1587087900000|2020-04-17 01:45:00|12520.3|12518|12521.6|12519.5|12523.2|12521.2|12518.5|12516.9|584
1587088200000|2020-04-17 01:50:00|12521.3|12519.6|12517.3|12515.3|12521.6|12519.6|12516.9|12514.7|655
1587088500000|2020-04-17 01:55:00|12517.5|12515.5|12519.3|12515.8|12520.1|12517|12513.8|12509.4|637
1587088800000|2020-04-17 02:00:00|12519.2|12515.9|12508.2|12505.7|12519.2|12515.9|12506.6|12503.8|1040
1587089100000|2020-04-17 02:05:00|12508.3|12505.6|12508.4|12506.1|12513.3|12511.2|12506.7|12504.8|650
1587089400000|2020-04-17 02:10:00|12508.5|12506|12506.8|12504.7|12509.8|12507.9|12505.7|12503.6|516
1587089700000|2020-04-17 02:15:00|12506.9|12504.6|12505.3|12503.2|12510.4|12508.7|12505|12503|608
1587090000000|2020-04-17 02:20:00|12505.2|12503.3|12508|12505.8|12508.1|12506.4|12504.8|12503|428
1587090300000|2020-04-17 02:25:00|12507.8|12505.9|12507.9|12505.6|12509.4|12508|12507.4|12505.5|394
1587090600000|2020-04-17 02:30:00|12507.5|12505.3|12510.7|12509|12511.9|12510.2|12504.9|12503.5|634
1587090900000|2020-04-17 02:35:00|12510.8|12509.1|12518.2|12516.5|12518.6|12516.6|12510.8|12508.8|617
1587091200000|2020-04-17 02:40:00|12518.1|12516.4|12513.9|12511.8|12518.4|12516.4|12513.4|12511.6|523
1587091500000|2020-04-17 02:45:00|12514|12511.7|12514.5|12512.3|12517.1|12514.8|12513|12511.3|470
1587091800000|2020-04-17 02:50:00|12514.6|12512.2|12512.7|12510.6|12514.6|12512.2|12511.3|12509.6|469
1587092100000|2020-04-17 02:55:00|12512.6|12510.5|12509.7|12507.6|12513.7|12511.8|12509.5|12507.4|591
1587092400000|2020-04-17 03:00:00|12509.6|12507.4|12509.5|12507.6|12511.4|12509.1|12508.9|12507|463
1587092700000|2020-04-17 03:05:00|12509.3|12507.5|12507.3|12505|12509.6|12508|12506.1|12503.9|475
1587093000000|2020-04-17 03:10:00|12507.4|12505.1|12508.9|12506.7|12510.1|12507.8|12507|12504.9|384
1587093300000|2020-04-17 03:15:00|12508.6|12506.3|12507|12504.8|12509.6|12507.5|12505.6|12504.2|372
1587093600000|2020-04-17 03:20:00|12506.9|12504.7|12505.5|12503.6|12507.6|12505.6|12505|12503.1|424
1587093900000|2020-04-17 03:25:00|12505.4|12503.7|12501.6|12499.5|12506.2|12504.3|12501.2|12499|367
1587094200000|2020-04-17 03:30:00|12501.5|12499.4|12500.7|12498.8|12504.3|12502.1|12500.5|12498.6|430
1587094500000|2020-04-17 03:35:00|12500.6|12498.9|12500.7|12498.7|12501.1|12499.2|12497.1|12495.4|488
1587094800000|2020-04-17 03:40:00|12500.9|12499.1|12497.9|12496|12501.6|12500.1|12496.5|12494.7|504
1587095100000|2020-04-17 03:45:00|12497.8|12495.9|12500.2|12498.2|12501.5|12499.5|12497|12495|598
1587095400000|2020-04-17 03:50:00|12500|12498.3|12497.3|12495.6|12500.7|12498.4|12496.9|12495|540
1587095700000|2020-04-17 03:55:00|12497.2|12495.5|12494|12492.3|12497.8|12496.2|12493.7|12491.8|699
1587096000000|2020-04-17 04:00:00|12493.9|12492.2|12490|12488.2|12493.9|12492.5|12489.6|12487.8|595
1587096300000|2020-04-17 04:05:00|12490.3|12488.3|12494.1|12492.2|12494.9|12493.5|12489.5|12487.8|526
1587096600000|2020-04-17 04:10:00|12494.2|12492.3|12495.4|12494.5|12496.1|12495.2|12493.9|12491.9|301
1587096900000|2020-04-17 04:15:00|12495.3|12494.4|12497.2|12496.3|12497.7|12496.6|12494|12492.8|190
1587097200000|2020-04-17 04:20:00|12497.3|12496.4|12500.6|12499.7|12501|12500.1|12497.3|12495.7|403
1587097500000|2020-04-17 04:25:00|12500.8|12499.9|12501.1|12500.2|12501.4|12500.4|12499.7|12498.7|304
1587097800000|2020-04-17 04:30:00|12501|12500.1|12502.1|12501.2|12502.4|12501.5|12500.7|12499.8|196
1587098100000|2020-04-17 04:35:00|12502|12501.1|12499.6|12497.7|12502.2|12501.3|12498.7|12497.5|241
1587098400000|2020-04-17 04:40:00|12499.4|12497.8|12503.1|12501|12505.6|12504.7|12497.8|12496.4|322
1587098700000|2020-04-17 04:45:00|12503.5|12501.1|12504.1|12503.2|12504.7|12503.3|12501.7|12500|349
1587099000000|2020-04-17 04:50:00|12504|12503.1|12500.4|12498.5|12504.6|12503.1|12499.5|12497.5|353
1587099300000|2020-04-17 04:55:00|12500.5|12498.6|12497.8|12496.1|12500.6|12499|12495.8|12494|410
1587099600000|2020-04-17 05:00:00|12497.7|12495.8|12500.9|12498.9|12502.3|12500.3|12496.2|12494.5|666
1587099900000|2020-04-17 05:05:00|12500|12498.8|12500|12498.1|12502.5|12500.3|12497.9|12496.2|448
1587100200000|2020-04-17 05:10:00|12499.8|12497.6|12497.9|12495.9|12500|12498.1|12496.1|12494.2|391
1587100500000|2020-04-17 05:15:00|12498.2|12495.8|12493.8|12492.9|12498.5|12497.1|12492.9|12490.7|431
1587100800000|2020-04-17 05:20:00|12493.9|12493|12493.8|12491.7|12496.3|12494.5|12493.6|12491.5|379
1587101100000|2020-04-17 05:25:00|12493.7|12491.6|12494.7|12493|12494.9|12493.3|12491.7|12489.7|505
1587101400000|2020-04-17 05:30:00|12494.6|12492.9|12495.8|12493.9|12497.3|12495.8|12494|12492.6|264
1587101700000|2020-04-17 05:35:00|12496|12493.7|12493.9|12491.9|12496|12493.9|12492.8|12491.5|321
1587102000000|2020-04-17 05:40:00|12494|12492.2|12492.3|12490.6|12495.2|12493|12491.9|12490.5|350
1587102300000|2020-04-17 05:45:00|12492.2|12490.5|12493.7|12492.8|12496.4|12495.3|12491.7|12490.4|339
1587102600000|2020-04-17 05:50:00|12493.8|12492.9|12493.3|12491.6|12494.9|12493.5|12492.5|12491.1|356
1587102900000|2020-04-17 05:55:00|12493.2|12491.5|12489.4|12487.5|12493.4|12492.2|12487.2|12485.5|705
1587103200000|2020-04-17 06:00:00|12489.3|12487.2|12482.4|12480.4|12489.3|12487.2|12481.5|12479.9|789
1587103500000|2020-04-17 06:05:00|12482.3|12480.8|12475.3|12473.5|12483.5|12481.9|12468.9|12466.9|1106
1587103800000|2020-04-17 06:10:00|12475.1|12473.4|12475.9|12474|12480.6|12478.9|12474.4|12472.5|785
1587104100000|2020-04-17 06:15:00|12475.8|12473.9|12470.8|12468.9|12476.8|12475.2|12468.1|12466.6|987
1587104400000|2020-04-17 06:20:00|12470.6|12468.8|12475.6|12473.8|12476.2|12474.4|12465.2|12463.7|913
1587104700000|2020-04-17 06:25:00|12475.5|12473.9|12476|12474.3|12477.8|12476.6|12471.6|12470.1|728
1587105000000|2020-04-17 06:30:00|12475.9|12474.2|12475.2|12473.5|12478.9|12477.8|12473.1|12472.1|636
1587105300000|2020-04-17 06:35:00|12475.3|12473.6|12482.4|12481.5|12482.7|12481.8|12474.5|12473.4|529
1587105600000|2020-04-17 06:40:00|12482.6|12481.7|12494.3|12493.4|12494.7|12493.6|12480.9|12480|783
1587105900000|2020-04-17 06:45:00|12494.1|12493.2|12487.2|12485.1|12494.9|12493.2|12484.5|12483|706
1587106200000|2020-04-17 06:50:00|12487|12485.3|12493|12492.1|12495|12494.1|12486.2|12484.7|733
1587106500000|2020-04-17 06:55:00|12492.9|12492|12494|12492.3|12497.6|12496.7|12488.5|12487.4|795
1587106800000|2020-04-17 07:00:00|12494.1|12492.4|12488.7|12487.8|12500.1|12499.2|12487.9|12486.6|1008
1587107100000|2020-04-17 07:05:00|12488.8|12487.9|12479.1|12477.1|12489.4|12488.5|12474|12473.1|1014
1587107400000|2020-04-17 07:10:00|12479|12477|12460.8|12459.9|12479.1|12477.7|12459.9|12459|1044
1587107700000|2020-04-17 07:15:00|12460.7|12459.8|12458.4|12457.5|12462.4|12461.1|12451.6|12450.7|1107
1587108000000|2020-04-17 07:20:00|12458.7|12456.9|12452.1|12451.2|12458.9|12457.7|12446.8|12445.9|855
1587108300000|2020-04-17 07:25:00|12451.8|12450.9|12458|12456.3|12459.3|12458.1|12448.6|12447.7|750
1587108600000|2020-04-17 07:30:00|12457.8|12456.9|12443.7|12442.8|12459.5|12458|12443.7|12442.8|687
1587108900000|2020-04-17 07:35:00|12443.8|12442.9|12442|12441.1|12447.1|12446.2|12435.4|12434.5|900
1587109200000|2020-04-17 07:40:00|12442.1|12441.2|12435|12434.1|12446.3|12445.4|12431|12430.1|1119
1587109500000|2020-04-17 07:45:00|12436|12435.1|12438.8|12437.9|12441.1|12439.5|12433.5|12432.6|990
1587109800000|2020-04-17 07:50:00|12438.7|12437.8|12440.7|12439.8|12447.2|12446|12438.5|12437.6|801
1587110100000|2020-04-17 07:55:00|12440.8|12439.9|12439.9|12439|12448.1|12447.2|12435.7|12434.8|1029
1587110400000|2020-04-17 08:00:00|12440.1|12439.2|12427.9|12427|12442.9|12442|12427.6|12426.1|1100
1587110700000|2020-04-17 08:05:00|12427.8|12426.9|12438.5|12436.8|12438.6|12437.5|12426|12425.1|818
1587111000000|2020-04-17 08:10:00|12438.6|12436.9|12438.9|12437.2|12439|12437.6|12430.9|12429.5|912
1587111300000|2020-04-17 08:15:00|12438.8|12437.1|12437|12436.1|12439.4|12438.2|12431.4|12430|833
1587111600000|2020-04-17 08:20:00|12436.8|12435.9|12435.8|12434.9|12439.9|12438.8|12433.4|12432.2|1039
1587111900000|2020-04-17 08:25:00|12436.1|12435.2|12448.1|12446.4|12448.2|12446.8|12434.9|12434|952
1587112200000|2020-04-17 08:30:00|12447.5|12446.6|12447.1|12445.4|12449.5|12448.2|12439.8|12438.4|908
1587112500000|2020-04-17 08:35:00|12446.7|12445.8|12443.1|12441.4|12449.6|12448.7|12442|12441.1|736
1587112800000|2020-04-17 08:40:00|12442.6|12441.7|12455.3|12454.4|12455.6|12454.7|12442.4|12441.2|666
1587113100000|2020-04-17 08:45:00|12455.4|12454.5|12446.5|12444.8|12456.4|12455.5|12444|12442.7|934
1587113400000|2020-04-17 08:50:00|12446.6|12444.9|12446.2|12445.3|12449.2|12448.3|12444.1|12443.2|557
1587113700000|2020-04-17 08:55:00|12446.1|12445.2|12441.1|12440.2|12447.3|12446.4|12440|12439.1|602
1587114000000|2020-04-17 09:00:00|12441|12440.1|12438.1|12437.2|12442|12441.1|12437.5|12436.6|641
1587114300000|2020-04-17 09:05:00|12438.2|12437.3|12429.7|12428.8|12438.4|12437.5|12429.4|12428.2|627
1587114600000|2020-04-17 09:10:00|12429.8|12428.9|12435.9|12435|12436|12435.1|12427.7|12426.5|625
1587114900000|2020-04-17 09:15:00|12436|12435.1|12434.8|12433.9|12438.7|12437.8|12434.2|12433.3|701
1587115200000|2020-04-17 09:20:00|12434.9|12434|12433.9|12432.2|12442.1|12441.2|12433.3|12432.1|656
1587115500000|2020-04-17 09:25:00|12434|12432.3|12428.2|12427.3|12434|12432.7|12420.8|12419.9|818
1587115800000|2020-04-17 09:30:00|12428.1|12427.2|12425|12424.1|12429.3|12428.4|12421.9|12421|952
1587116100000|2020-04-17 09:35:00|12424.9|12424|12434.1|12433.2|12435|12434.1|12424.9|12424|658
1587116400000|2020-04-17 09:40:00|12434.2|12433.3|12426.2|12425.3|12437.5|12436.4|12425.9|12425|806
1587116700000|2020-04-17 09:45:00|12426.9|12426|12424.2|12423.3|12429.2|12428.3|12421|12420.1|747
1587117000000|2020-04-17 09:50:00|12424.3|12423.4|12423.6|12422.7|12427.1|12426.2|12421|12420.1|798
1587117300000|2020-04-17 09:55:00|12423.5|12422.6|12420.4|12419.5|12424.4|12423.5|12417.2|12416|912
1587117600000|2020-04-17 10:00:00|12420.7|12419.8|12415.9|12415|12422.3|12421.4|12413.1|12412.2|895
1587117900000|2020-04-17 10:05:00|12416|12415.1|12416|12415.1|12417.6|12416.2|12407.5|12406.6|956
1587118200000|2020-04-17 10:10:00|12416.1|12415.2|12422.3|12421.4|12425.4|12424.5|12416.1|12415.2|796
1587118500000|2020-04-17 10:15:00|12422.2|12421.3|12425.9|12425|12428.5|12427.6|12420.3|12419.4|737
1587118800000|2020-04-17 10:20:00|12426|12425.1|12424.9|12424|12430.6|12429.7|12422.5|12421.3|603
1587119100000|2020-04-17 10:25:00|12425.1|12424.2|12429.5|12428.6|12430.2|12429.3|12423.1|12422.2|620
1587119400000|2020-04-17 10:30:00|12429.4|12428.5|12433.5|12432.6|12433.7|12432.8|12425.1|12424.2|540
1587119700000|2020-04-17 10:35:00|12434|12433.1|12444.9|12444|12451.8|12450.2|12432.1|12431.2|1022
1587120000000|2020-04-17 10:40:00|12445.1|12444.2|12448|12447.1|12452.6|12451.7|12445.1|12444.2|737
1587120300000|2020-04-17 10:45:00|12448.1|12447.2|12458.5|12457.6|12460.3|12459.4|12447.7|12446.8|699
1587120600000|2020-04-17 10:50:00|12458.7|12457.8|12448.6|12447.7|12459.9|12459|12448.3|12447.4|750
1587120900000|2020-04-17 10:55:00|12448.5|12447.6|12446.8|12445.9|12451.5|12450.6|12445.3|12444.4|858
1587121200000|2020-04-17 11:00:00|12447|12446.1|12454.3|12453.4|12454.6|12453.6|12443.5|12442.6|908
1587121500000|2020-04-17 11:05:00|12454.2|12453.3|12467.6|12465.5|12468.8|12467.9|12453.9|12452.7|796
1587121800000|2020-04-17 11:10:00|12467.7|12465.8|12477.7|12476.8|12479.1|12478.2|12467.1|12465.5|773
1587122100000|2020-04-17 11:15:00|12477.8|12476.9|12474.9|12474|12478.7|12477.8|12472|12471.1|701
1587122400000|2020-04-17 11:20:00|12475|12474.1|12474.1|12473.2|12476.2|12475.3|12467.9|12467|840
1587122700000|2020-04-17 11:25:00|12474.3|12473.4|12474.5|12473.6|12483.8|12482.9|12473.5|12472.6|797
1587123000000|2020-04-17 11:30:00|12474.4|12473.5|12462.5|12461.6|12474.4|12473.5|12459.3|12458.4|748
1587123300000|2020-04-17 11:35:00|12462.6|12461.7|12460.6|12459.7|12466.2|12465.1|12459.4|12458.5|819
1587123600000|2020-04-17 11:40:00|12460.9|12460|12466.4|12465.5|12466.4|12465.5|12459.4|12458.5|647
1587123900000|2020-04-17 11:45:00|12466.9|12466|12471.2|12470.3|12474.4|12473.2|12466.9|12466|929
1587124200000|2020-04-17 11:50:00|12471.9|12471|12482.1|12481.2|12483|12482.1|12471.7|12470.8|631
1587124500000|2020-04-17 11:55:00|12482.2|12481.3|12479|12478.1|12484|12483.1|12477.1|12475.9|879
1587124800000|2020-04-17 12:00:00|12479.1|12478.2|12478.6|12477.7|12482.3|12481.4|12475|12474.1|922
1587125100000|2020-04-17 12:05:00|12478.5|12477.6|12481.8|12480.9|12482.3|12481.4|12473.8|12472.9|768
1587125400000|2020-04-17 12:10:00|12482|12481.1|12486.4|12485.5|12490.8|12489.9|12478.3|12477.4|861
1587125700000|2020-04-17 12:15:00|12487.9|12487|12500|12499.1|12500.7|12499.8|12487.9|12487|1097
1587126000000|2020-04-17 12:20:00|12500.2|12499.3|12496|12495.1|12501.1|12500.2|12491.3|12490.4|922
1587126300000|2020-04-17 12:25:00|12496.1|12495.2|12498.1|12497.2|12501.4|12500.1|12491.8|12490.9|849
1587126600000|2020-04-17 12:30:00|12497.9|12497|12492.6|12491.7|12497.9|12497|12489.9|12489|888
1587126900000|2020-04-17 12:35:00|12492.2|12491.3|12487.5|12486.6|12495.3|12494.4|12485.7|12484.7|731
1587127200000|2020-04-17 12:40:00|12487.6|12486.7|12486.7|12485.8|12494.9|12494|12484.8|12483.5|928
1587127500000|2020-04-17 12:45:00|12486.6|12485.7|12489.2|12488.3|12489.2|12488.3|12480.8|12479.7|751
1587127800000|2020-04-17 12:50:00|12489.1|12488.2|12487.2|12486.3|12492.5|12491.6|12486.2|12485.3|760
1587128100000|2020-04-17 12:55:00|12487.4|12486.5|12483.6|12482.7|12491.7|12490.6|12479.9|12478.8|816
1587128400000|2020-04-17 13:00:00|12483.5|12482.6|12483.5|12482.6|12484.1|12483.2|12478.7|12477.8|730
1587128700000|2020-04-17 13:05:00|12483.6|12482.7|12483.3|12482.4|12487.3|12486.1|12480|12479.1|811
1587129000000|2020-04-17 13:10:00|12483.4|12482.5|12489.1|12488.2|12490.5|12489.6|12483.1|12482.2|692
1587129300000|2020-04-17 13:15:00|12489|12488.1|12488|12487.1|12489.7|12488.8|12484.8|12483.9|629
1587129600000|2020-04-17 13:20:00|12488.1|12487.2|12497.2|12496.3|12498|12497.1|12487.7|12486.8|551
1587129900000|2020-04-17 13:25:00|12497.1|12496.2|12492.1|12491.2|12500|12499.1|12490.6|12489.7|826
1587130200000|2020-04-17 13:30:00|12492.5|12491.6|12493.4|12492.5|12499|12498.1|12491|12489.7|931
1587130500000|2020-04-17 13:35:00|12493.5|12492.6|12499.2|12498.3|12500.1|12499.2|12491.6|12490.7|855
1587130800000|2020-04-17 13:40:00|12499.1|12498.2|12491.5|12490.6|12503.8|12502.9|12487.7|12486.4|892
1587131100000|2020-04-17 13:45:00|12491.4|12490.5|12499.1|12498.2|12501.8|12500.8|12490.7|12489.8|975
1587131400000|2020-04-17 13:50:00|12499|12498.1|12501.5|12500.6|12513.2|12511|12498.9|12498|1131
1587131700000|2020-04-17 13:55:00|12501.4|12500.5|12504.6|12502.9|12510.3|12509|12497.7|12496.8|1072
1587132000000|2020-04-17 14:00:00|12504.9|12503.2|12504|12503.1|12509.2|12508.1|12494.9|12494|1147
1587132300000|2020-04-17 14:05:00|12504.2|12503.3|12500|12499.1|12507|12506.1|12497.9|12497|766
1587132600000|2020-04-17 14:10:00|12500.1|12499.2|12492.8|12491.9|12501.6|12500.6|12491.8|12490.9|834
1587132900000|2020-04-17 14:15:00|12493.3|12491.6|12487.1|12486.2|12497.1|12495.7|12485.5|12484.6|1033
1587133200000|2020-04-17 14:20:00|12486.9|12486|12487.9|12487|12489.2|12488.3|12482.8|12481.9|805
1587133500000|2020-04-17 14:25:00|12487.8|12486.9|12483|12481.3|12488.5|12487.2|12480.3|12479.4|773
1587133800000|2020-04-17 14:30:00|12482.8|12481.1|12487.6|12486.7|12489.6|12488.7|12477.6|12476.7|927
1587134100000|2020-04-17 14:35:00|12487.4|12486.5|12475.2|12473.3|12487.6|12486.7|12470.7|12469.8|852
1587134400000|2020-04-17 14:40:00|12475.3|12473.5|12476.7|12475.8|12484.6|12483.2|12474.2|12472.9|1059
1587134700000|2020-04-17 14:45:00|12476.8|12475.9|12475|12474.1|12483.4|12482.5|12471.9|12471|947
1587135000000|2020-04-17 14:50:00|12474.9|12474|12499.9|12499|12499.9|12499|12474.9|12474|1135
1587135300000|2020-04-17 14:55:00|12500|12499.1|12505.6|12504.7|12509.5|12508.6|12492.2|12491.3|1482
1587135600000|2020-04-17 15:00:00|12505.3|12504.4|12497.5|12496.6|12505.9|12505|12494.4|12493.5|1183
1587135900000|2020-04-17 15:05:00|12498.2|12497.3|12502.4|12501.5|12505.2|12504|12495.6|12494.7|902
1587136200000|2020-04-17 15:10:00|12502.3|12501.4|12497.7|12496|12504.1|12503.2|12492.9|12492|970
1587136500000|2020-04-17 15:15:00|12497.8|12496.1|12498.9|12497.2|12500.9|12499.6|12487.8|12486.9|859
1587136800000|2020-04-17 15:20:00|12499|12497.1|12499.1|12498.2|12503.4|12502.5|12496.9|12495.7|760
1587137100000|2020-04-17 15:25:00|12499.2|12498.3|12498.2|12497.3|12500.3|12499.4|12495.8|12494.9|595
1587137400000|2020-04-17 15:30:00|12498.1|12497.2|12492.9|12492|12498.2|12497.3|12491.2|12490.3|755
1587137700000|2020-04-17 15:35:00|12492.8|12491.9|12493.7|12492.8|12497.9|12496.7|12492.7|12491.8|628
1587138000000|2020-04-17 15:40:00|12493.6|12492.7|12494.6|12493.7|12495.7|12494.8|12492.1|12491.2|749
1587138300000|2020-04-17 15:45:00|12494.7|12493.8|12501.9|12501|12502.3|12501.4|12492.3|12491.4|696
1587138600000|2020-04-17 15:50:00|12501.7|12500.8|12496.3|12495.4|12501.7|12500.8|12495.8|12494.9|664
1587138900000|2020-04-17 15:55:00|12496.4|12495.5|12500.4|12499.5|12502.7|12501.8|12495.6|12494.7|665
1587139200000|2020-04-17 16:00:00|12500.5|12499.6|12498.6|12497.7|12502.4|12501.5|12494.8|12493.9|891
1587139500000|2020-04-17 16:05:00|12498.5|12497.6|12497|12496.1|12500.6|12499.7|12496.8|12495.9|734
1587139800000|2020-04-17 16:10:00|12497.1|12496.2|12499.1|12497.4|12500.4|12499.2|12494.9|12494|766
1587140100000|2020-04-17 16:15:00|12498.8|12497.9|12501.9|12501|12502.6|12501.5|12494.1|12493.2|729
1587140400000|2020-04-17 16:20:00|12501.8|12500.9|12497.6|12496.7|12502.4|12501.4|12496.1|12495.2|558
1587140700000|2020-04-17 16:25:00|12497.5|12496.6|12500.4|12499.5|12500.4|12499.5|12494.6|12493.7|632
1587141000000|2020-04-17 16:30:00|12500.3|12499.4|12500.9|12500|12503|12502.1|12499.4|12498.5|642
1587141300000|2020-04-17 16:35:00|12500.8|12499.9|12516|12515.1|12517|12516.1|12500.2|12498.9|734
1587141600000|2020-04-17 16:40:00|12515.9|12515|12509.3|12508.4|12516|12515.1|12508.9|12508|642
1587141900000|2020-04-17 16:45:00|12509.4|12508.5|12513.3|12512.4|12514.9|12514|12506.4|12505.5|558
1587142200000|2020-04-17 16:50:00|12513.4|12512.5|12504|12503.1|12513.4|12512.5|12503.8|12502.9|599
1587142500000|2020-04-17 16:55:00|12504.1|12503.2|12498.6|12497.7|12504.2|12503.3|12497.8|12496.9|611
1587142800000|2020-04-17 17:00:00|12498.4|12497.5|12500.4|12498.7|12501.7|12500.8|12497.1|12496.2|678
1587143100000|2020-04-17 17:05:00|12500|12499.1|12502.1|12501.2|12504.7|12503.8|12499.7|12498.6|585
1587143400000|2020-04-17 17:10:00|12502|12501.1|12501|12500.1|12503.9|12502.6|12500|12499.1|529
1587143700000|2020-04-17 17:15:00|12500.9|12500|12505.3|12504.4|12506.3|12505.4|12499.9|12499|503
1587144000000|2020-04-17 17:20:00|12505.4|12504.5|12502.3|12501.4|12505.4|12504.5|12500.9|12500|441
1587144300000|2020-04-17 17:25:00|12502.2|12501.3|12506.1|12505.2|12508|12507.1|12502.1|12501.2|558
1587144600000|2020-04-17 17:30:00|12506.2|12505.3|12507.5|12506.6|12509.5|12508.6|12505.9|12505|609
1587144900000|2020-04-17 17:35:00|12507.7|12506.8|12511.2|12510.3|12511.4|12510.5|12506.3|12505.4|464
1587145200000|2020-04-17 17:40:00|12511.1|12510.2|12515.9|12515|12518.1|12517.2|12509.1|12508.2|736
1587145500000|2020-04-17 17:45:00|12515.6|12514.7|12516.2|12515.3|12517.4|12516.5|12514|12513.1|442
1587145800000|2020-04-17 17:50:00|12516.4|12515.5|12513|12512.1|12517.9|12517|12512.4|12511.5|688
1587146100000|2020-04-17 17:55:00|12513.1|12512.2|12508.3|12507.4|12515.1|12513.7|12505.8|12504.9|653
1587146400000|2020-04-17 18:00:00|12508.2|12507.3|12501.9|12501|12510.7|12509.8|12501.2|12500.3|677
1587146700000|2020-04-17 18:05:00|12501.8|12500.9|12494.1|12493.2|12502.2|12501.3|12492.8|12491.5|564
1587147000000|2020-04-17 18:10:00|12494.2|12493.3|12485.8|12484.9|12496.2|12495.3|12485.5|12484.6|686
1587147300000|2020-04-17 18:15:00|12486|12485.1|12484.1|12483.2|12490.7|12489.8|12484|12483.1|537
1587147600000|2020-04-17 18:20:00|12484.2|12483.3|12485|12484.1|12485.6|12484.7|12482.5|12481.6|522
1587147900000|2020-04-17 18:25:00|12485.1|12484.2|12488.6|12487.7|12489.5|12488.5|12480.4|12479.2|509
1587148200000|2020-04-17 18:30:00|12488.2|12487.3|12488.5|12487.6|12493.1|12492.2|12486.3|12485.4|504
1587148500000|2020-04-17 18:35:00|12488.6|12487.7|12488.8|12487.9|12490.8|12489.9|12486.1|12485.2|438
1587148800000|2020-04-17 18:40:00|12488.7|12487.8|12483.2|12482.3|12490.5|12489.6|12483.2|12482.3|465
1587149100000|2020-04-17 18:45:00|12483.3|12482.4|12490.9|12490|12491|12490.1|12482.9|12482|527
1587149400000|2020-04-17 18:50:00|12491|12490.1|12494.7|12493|12495.7|12494.5|12489|12488.1|676
1587149700000|2020-04-17 18:55:00|12494.8|12493.1|12489|12488.1|12495|12494.1|12488.6|12487.7|655
1587150000000|2020-04-17 19:00:00|12489.1|12488.2|12488.2|12486.5|12493.8|12492.4|12483.2|12482.1|973
1587150300000|2020-04-17 19:05:00|12488.3|12486.6|12485.6|12483.7|12488.6|12487.2|12484.9|12483.6|851
1587150600000|2020-04-17 19:10:00|12485.5|12483.8|12484.5|12483.6|12488.1|12486.1|12482.6|12481.2|622
1587150900000|2020-04-17 19:15:00|12484.4|12483.5|12487.3|12485.6|12487.7|12486.2|12484.3|12483.3|539
1587151200000|2020-04-17 19:20:00|12487.2|12485.5|12488.4|12486.7|12489.9|12488.6|12485.4|12483.9|494
1587151500000|2020-04-17 19:25:00|12488.5|12486.8|12490.9|12489.2|12490.9|12489.6|12487.8|12486.7|662
1587151800000|2020-04-17 19:30:00|12490.5|12489.6|12492.8|12491.1|12494.1|12492.6|12488.8|12487.9|614
1587152100000|2020-04-17 19:35:00|12492.9|12491.2|12489.4|12488.5|12493.8|12492.2|12488.7|12487.8|508
1587152400000|2020-04-17 19:40:00|12489.5|12488.6|12494.5|12492.8|12494.7|12493.4|12489|12488.1|599
1587152700000|2020-04-17 19:45:00|12494.6|12492.6|12495.3|12494.4|12496.7|12495.3|12493|12491.5|734
1587153000000|2020-04-17 19:50:00|12496.4|12494.7|12499|12497.3|12499.5|12497.9|12494.4|12492.8|810
1587153300000|2020-04-17 19:55:00|12498.9|12497.2|12499.2|12498.3|12500.6|12499.5|12497.9|12496.5|828
1587153600000|2020-04-17 20:00:00|12499.3|12498.4|12500.3|12498.3|12501.7|12500.3|12497.7|12495.7|526
1587153900000|2020-04-17 20:05:00|12500.4|12498.4|12501.3|12500.4|12502.3|12500.7|12499.1|12497.8|430
1587154200000|2020-04-17 20:10:00|12501.4|12500.5|12504.7|12502.4|12505.3|12503.1|12500.9|12500|521
1587154500000|2020-04-17 20:15:00|12504.5|12502.3|12503.9|12501.9|12505.4|12503.6|12501.9|12500.3|425
1587154800000|2020-04-17 20:20:00|12504.2|12502|12501.2|12499.2|12506.3|12504.5|12501|12498.8|564
1587155100000|2020-04-17 20:25:00|12501.3|12499.1|12492.2|12490.1|12501.6|12499.5|12487.3|12485.2|580
1587155400000|2020-04-17 20:30:00|12492.1|12490|12495.4|12494.5|12495.9|12495|12489.6|12487|546
1587155700000|2020-04-17 20:35:00|12495.1|12494.2|12499.5|12498.6|12500.7|12499.8|12495|12493.9|405
1587156000000|2020-04-17 20:40:00|12499.2|12498.3|12502.3|12501.4|12505.3|12503.5|12499.2|12497.9|296
1587156300000|2020-04-17 20:45:00|12502.2|12501.3|12505.5|12502.9|12507|12505.1|12502|12500|330
1587156600000|2020-04-17 20:50:00|12505.9|12502.8|12508.1|12506.4|12510.5|12507.3|12504.2|12501|615
1587156900000|2020-04-17 20:55:00|12508.5|12506|12505.7|12496.7|12512.2|12507.9|12503.1|12494.1|442
1587326400000|2020-04-19 20:00:00|12499.4|12480.4|12507.7|12488.7|12507.7|12488.7|12495.1|12476.1|8
1587326700000|2020-04-19 20:05:00|12497.6|12478.6|12504.8|12485.8|12516.6|12497.6|12497.6|12478.6|29
1587327000000|2020-04-19 20:10:00|12506.2|12487.2|12514.2|12495.2|12514.2|12495.2|12505.8|12486.8|13
1587328200000|2020-04-19 20:30:00|12505.6|12486.6|12514.2|12495.2|12514.2|12495.2|12496.3|12477.3|9
1587328500000|2020-04-19 20:35:00|12514.1|12495.1|12514.1|12495.1|12514.1|12495.1|12505.6|12486.6|11
1587328800000|2020-04-19 20:40:00|12505.8|12486.8|12505.8|12486.8|12505.8|12486.8|12505.6|12486.6|7
1587330000000|2020-04-19 21:00:00|12505.9|12486.9|12504.2|12485.2|12514.1|12495.1|12504.2|12485.2|16
1587330300000|2020-04-19 21:05:00|12508.4|12489.4|12510.3|12491.3|12514.1|12495.1|12504.2|12485.2|36
1587330600000|2020-04-19 21:10:00|12507.5|12488.5|12504.1|12493|12512.7|12493.7|12504|12488.5|19
1587330900000|2020-04-19 21:15:00|12507.8|12488.8|12509.3|12490.3|12512.7|12493.7|12507.4|12488.4|54
1587331200000|2020-04-19 21:20:00|12508.5|12489.5|12508.6|12489.6|12511.8|12492.8|12504.9|12488|39
1587331500000|2020-04-19 21:25:00|12507|12488|12509|12490|12513.1|12494.1|12505.5|12488|37
1587331800000|2020-04-19 21:30:00|12508.9|12489.9|12510|12491.1|12513.6|12494.7|12505.2|12489.5|80
1587332100000|2020-04-19 21:35:00|12510.7|12491.7|12510.6|12491.6|12511.8|12495|12507.7|12491.1|88
1587332400000|2020-04-19 21:40:00|12509.4|12490.4|12509.4|12490.4|12513.7|12494.7|12509.2|12490.4|80
1587332700000|2020-04-19 21:45:00|12509.5|12491.3|12510.5|12492.9|12513.7|12494.7|12506.4|12490.4|110
1587333000000|2020-04-19 21:50:00|12510.3|12492.8|12510.6|12491.6|12511.7|12494.8|12506.4|12490.6|74
1587333300000|2020-04-19 21:55:00|12510.9|12491.9|12511.9|12492.9|12512.1|12494.9|12507.4|12490.7|92
1587333600000|2020-04-19 22:00:00|12509.7|12492|12502.2|12491.2|12510.4|12495.2|12500.9|12486.8|645
1587333900000|2020-04-19 22:05:00|12501.5|12491.3|12497.6|12489|12508.1|12495.6|12497.4|12486.7|397
1587334200000|2020-04-19 22:10:00|12497.7|12488.9|12499.2|12491.1|12505.5|12492.2|12496.2|12484.9|332
1587334500000|2020-04-19 22:15:00|12499.1|12491.2|12499.3|12493.4|12502.2|12493.7|12497.2|12487.4|388
1587334800000|2020-04-19 22:20:00|12500|12492.5|12499.4|12492.7|12502.5|12494.4|12498.9|12488.1|182
1587335100000|2020-04-19 22:25:00|12499.3|12492.6|12497.6|12489.5|12500.3|12493|12496.4|12486.7|214
1587335400000|2020-04-19 22:30:00|12496.6|12488.6|12497.8|12491.9|12501.5|12492.8|12495.8|12485.9|334
1587335700000|2020-04-19 22:35:00|12497.6|12491.7|12498|12492.1|12499.9|12492.6|12497|12489.8|173
1587336000000|2020-04-19 22:40:00|12497.9|12492|12494.9|12487.2|12499|12492.2|12494.3|12487.2|219
1587336300000|2020-04-19 22:45:00|12495.2|12489|12498.9|12493|12499.5|12493.1|12494.4|12486.5|265
1587336600000|2020-04-19 22:50:00|12499|12493.1|12493.6|12487.7|12499|12493.1|12493.2|12486.2|191
1587336900000|2020-04-19 22:55:00|12493.9|12488|12495.7|12489|12496.8|12490.7|12493.6|12487.3|264
1587337200000|2020-04-19 23:00:00|12495.1|12489.2|12495.1|12489.2|12497.3|12490.1|12494|12487.7|262
1587337500000|2020-04-19 23:05:00|12495|12489.1|12493.5|12492.6|12495.4|12493.2|12492.6|12488.7|182
1587337800000|2020-04-19 23:10:00|12493.6|12492.7|12492.1|12491.2|12494.9|12493.9|12491.4|12489.9|296
1587338100000|2020-04-19 23:15:00|12492|12491.1|12491|12490.1|12492.5|12491.2|12490.9|12488.4|164
1587338400000|2020-04-19 23:20:00|12491.1|12490.2|12491.4|12490.5|12492.5|12491.5|12490.7|12489.8|144
1587338700000|2020-04-19 23:25:00|12491.5|12490.6|12490.8|12489.9|12491.7|12490.8|12490.7|12489.8|102
1587339000000|2020-04-19 23:30:00|12490.9|12490|12491.3|12490.4|12492.3|12491.4|12490.8|12489.9|141
1587339300000|2020-04-19 23:35:00|12491.4|12490.5|12492.1|12491.2|12493.4|12492|12491.4|12490.5|101
1587339600000|2020-04-19 23:40:00|12492|12491.1|12492.8|12491.9|12493.4|12492.5|12491.3|12490.4|284
1587339900000|2020-04-19 23:45:00|12492.5|12491.6|12489|12488.1|12493.1|12492.2|12488.9|12488|187
1587340200000|2020-04-19 23:50:00|12489.1|12488.2|12490.4|12489.5|12491.2|12490.3|12489|12488.1|183
1587340500000|2020-04-19 23:55:00|12490.5|12489.6|12485.9|12485|12490.5|12489.6|12485.3|12484.4|336
1587340800000|2020-04-20 00:00:00|12485.8|12484.9|12479.6|12478.7|12490.2|12488.3|12479.6|12478.7|567
1587341100000|2020-04-20 00:05:00|12479.3|12478.4|12482.1|12481.2|12482.6|12481.7|12479|12478.1|325
1587341400000|2020-04-20 00:10:00|12482|12481.1|12479.8|12478.9|12482.2|12481.3|12477.9|12477|226
1587341700000|2020-04-20 00:15:00|12479.9|12479|12480.5|12479.6|12481.1|12480.2|12476.4|12475.5|392
1587342000000|2020-04-20 00:20:00|12480.4|12479.5|12478.5|12477.6|12480.5|12479.6|12477.3|12476.4|447
1587342300000|2020-04-20 00:25:00|12478.3|12477.4|12481.1|12480.2|12481.5|12480.6|12477.7|12476.8|377
1587342600000|2020-04-20 00:30:00|12481.5|12480.6|12485|12482.4|12485|12483.4|12480.1|12479.2|357
1587342900000|2020-04-20 00:35:00|12484.8|12482.3|12485.7|12484.8|12486.2|12485.3|12482.2|12481.3|351
1587343200000|2020-04-20 00:40:00|12485.6|12484.7|12485|12484.1|12486.5|12485.6|12484.5|12483.6|156
1587343500000|2020-04-20 00:45:00|12485.2|12484.3|12486.9|12486|12489.5|12488.6|12483|12482.1|359
1587343800000|2020-04-20 00:50:00|12487|12486.1|12488.9|12488|12490.9|12490|12485|12484.1|632
1587344100000|2020-04-20 00:55:00|12489|12488.1|12485.1|12484.2|12489.7|12488.8|12482.1|12481.2|784
1587344400000|2020-04-20 01:00:00|12485.2|12484.3|12479.7|12478.8|12486.9|12486|12479.6|12478.7|613
1587344700000|2020-04-20 01:05:00|12479.6|12478.7|12481.7|12480.8|12484.4|12483.5|12479.6|12478.7|388
1587345000000|2020-04-20 01:10:00|12481.5|12480.6|12481.1|12480.2|12482.4|12481.5|12480|12479.1|211
1587345300000|2020-04-20 01:15:00|12481|12480.1|12481.4|12480.5|12483.6|12482.7|12478.9|12478|276
1587345600000|2020-04-20 01:20:00|12481.5|12480.6|12484.8|12483.9|12485|12484.1|12481.5|12480.6|230
1587345900000|2020-04-20 01:25:00|12484.7|12483.8|12482.9|12482|12485|12484.1|12481.2|12480.3|297
1587346200000|2020-04-20 01:30:00|12483.3|12482.4|12479.3|12478.4|12485.2|12484.3|12479.2|12478.3|322
1587346500000|2020-04-20 01:35:00|12479.4|12478.5|12478.2|12477.3|12481.8|12480.9|12478.2|12477.3|560
1587346800000|2020-04-20 01:40:00|12478.3|12477.4|12478.1|12477.2|12481.6|12480.7|12476.6|12475.7|413
1587347100000|2020-04-20 01:45:00|12478|12477.1|12481.1|12480.2|12482.1|12481.2|12477.9|12477|246
1587347400000|2020-04-20 01:50:00|12480.9|12480|12484.1|12483.2|12485.3|12484.4|12480.8|12479.9|254
1587347700000|2020-04-20 01:55:00|12483.7|12482.8|12485.2|12484.3|12485.6|12484.7|12483|12482.1|247
1587348000000|2020-04-20 02:00:00|12485.1|12484.2|12487|12486.1|12487.5|12486.6|12485.1|12484.2|223
1587348300000|2020-04-20 02:05:00|12487.1|12486.2|12483.3|12482.4|12487.2|12486.3|12483|12482.1|142
1587348600000|2020-04-20 02:10:00|12483.4|12482.5|12483|12482.1|12484|12483.1|12481.1|12480.2|184
1587348900000|2020-04-20 02:15:00|12483.2|12482.3|12487.1|12486.2|12487.4|12486.5|12481.1|12480.2|291
1587349200000|2020-04-20 02:20:00|12487|12486.1|12486.6|12485.7|12487.5|12486.6|12485.2|12484.3|301
1587349500000|2020-04-20 02:25:00|12486.5|12485.6|12484.9|12484|12487.9|12487|12484.6|12483.7|264
1587349800000|2020-04-20 02:30:00|12484.8|12483.9|12486.9|12486|12488.6|12487.7|12484.5|12483.6|299
1587350100000|2020-04-20 02:35:00|12486.4|12485.5|12484.1|12483.2|12487.5|12486.6|12483.9|12483|151
1587350400000|2020-04-20 02:40:00|12484|12483.1|12482.4|12481.5|12484.1|12483.2|12480.6|12479.7|209
1587350700000|2020-04-20 02:45:00|12482.5|12481.6|12479.6|12478.7|12482.8|12481.9|12479.1|12478.2|188
1587351000000|2020-04-20 02:50:00|12479.9|12479|12480.8|12479.9|12481.5|12480.6|12479|12478.1|232
1587351300000|2020-04-20 02:55:00|12480.6|12479.7|12479|12478.1|12480.7|12479.8|12478.1|12477.2|251
1587351600000|2020-04-20 03:00:00|12478.9|12478|12480.4|12479.5|12481.9|12481|12477.7|12476.8|432
1587351900000|2020-04-20 03:05:00|12480.5|12479.6|12480.2|12479.3|12481|12480.1|12479.5|12478.6|209
1587352200000|2020-04-20 03:10:00|12480.1|12479.2|12480.5|12479.6|12481|12480.1|12478.9|12478|141
1587352500000|2020-04-20 03:15:00|12480.4|12479.5|12480.7|12479.8|12481.5|12480.6|12479.5|12478.6|231
1587352800000|2020-04-20 03:20:00|12480.6|12479.7|12482.2|12481.3|12482.4|12481.5|12480.2|12479.3|230
1587353100000|2020-04-20 03:25:00|12482.3|12481.4|12480|12479.1|12482.4|12481.5|12479.5|12478.6|160
1587353400000|2020-04-20 03:30:00|12480.3|12479.4|12479.1|12478.2|12480.5|12479.6|12478.7|12477.8|155
1587353700000|2020-04-20 03:35:00|12479|12478.1|12474.9|12474|12479.5|12478.6|12474|12473.1|394
1587354000000|2020-04-20 03:40:00|12475|12474.1|12475.4|12474.5|12476.1|12475.2|12474.9|12474|215
1587354300000|2020-04-20 03:45:00|12475.5|12474.6|12471.8|12470.9|12475.6|12474.7|12471.3|12470.4|265
1587354600000|2020-04-20 03:50:00|12471.9|12471|12471.9|12471|12472.8|12471.9|12471.4|12470.5|195
1587354900000|2020-04-20 03:55:00|12472.3|12471.4|12473.2|12472.3|12474.1|12473.2|12472|12471.1|213
1587355200000|2020-04-20 04:00:00|12473.3|12472.4|12475.4|12474.5|12475.7|12474.8|12472.7|12471.8|226
1587355500000|2020-04-20 04:05:00|12475.5|12474.6|12479.8|12478.9|12484.4|12483.5|12475|12474.1|532
1587355800000|2020-04-20 04:10:00|12479.9|12479|12482.5|12481.6|12482.6|12481.7|12478.3|12477.4|289
1587356100000|2020-04-20 04:15:00|12482.4|12481.5|12484.6|12483.7|12485.2|12484.3|12481.7|12480.8|315
1587356400000|2020-04-20 04:20:00|12484.3|12483.4|12480|12479.1|12485|12484.1|12479.6|12478.7|356
1587356700000|2020-04-20 04:25:00|12479.9|12479|12481.8|12480.9|12481.9|12481|12476.6|12475.7|504
1587357000000|2020-04-20 04:30:00|12481.9|12481|12481.1|12480.2|12484|12483.1|12480.6|12479.7|297
1587357300000|2020-04-20 04:35:00|12481|12480.1|12480.8|12479.9|12482.6|12481.7|12480.3|12479.4|314
1587357600000|2020-04-20 04:40:00|12480.7|12479.8|12480.3|12479.4|12482.3|12481.4|12479.7|12478.8|223
1587357900000|2020-04-20 04:45:00|12480.4|12479.5|12479.1|12478.2|12483.3|12482.4|12478.4|12477.5|373
1587358200000|2020-04-20 04:50:00|12479.2|12478.3|12480.4|12479.5|12480.7|12479.8|12479.2|12478.3|232
1587358500000|2020-04-20 04:55:00|12480.5|12479.6|12480.8|12479.9|12481.5|12480.6|12479.7|12478.8|339
1587358800000|2020-04-20 05:00:00|12481|12480.1|12473.2|12472.3|12481.5|12480.6|12473.1|12472.2|430
1587359100000|2020-04-20 05:05:00|12473.3|12472.4|12474.3|12473.4|12476|12475.1|12472.5|12471.6|272
1587359400000|2020-04-20 05:10:00|12474.4|12473.5|12473.1|12472.2|12476.3|12475.4|12472.6|12471.7|193
1587359700000|2020-04-20 05:15:00|12473.3|12472.4|12473.4|12472.5|12474|12473.1|12470.9|12470|333
1587360000000|2020-04-20 05:20:00|12473.5|12472.6|12474.1|12473.2|12474.3|12473.4|12472.6|12471.7|173
1587360300000|2020-04-20 05:25:00|12474.2|12473.3|12473.8|12472.9|12475.5|12474.6|12473.1|12472.2|269
1587360600000|2020-04-20 05:30:00|12473.9|12473|12471.4|12470.5|12475.6|12474.7|12471.2|12470.3|223
1587360900000|2020-04-20 05:35:00|12471.8|12470.9|12456.6|12455.7|12472.2|12471.3|12456.1|12455.2|418
1587361200000|2020-04-20 05:40:00|12456.4|12455.5|12456.6|12455.7|12460.4|12459.5|12455.9|12455|284
1587361500000|2020-04-20 05:45:00|12456.7|12455.8|12461.8|12460.9|12462.6|12461.7|12455.3|12454.4|372
1587361800000|2020-04-20 05:50:00|12461.9|12461|12459|12458.1|12462|12461.1|12456.9|12456|279
1587362100000|2020-04-20 05:55:00|12459.1|12458.2|12460.2|12459.3|12460.8|12459.9|12456.9|12456|281
1587362400000|2020-04-20 06:00:00|12460.3|12459.4|12451|12450.1|12460.3|12459.4|12449.4|12448.5|849
1587362700000|2020-04-20 06:05:00|12450.9|12450|12451.7|12450.8|12453.9|12453|12447.2|12446.3|734
1587363000000|2020-04-20 06:10:00|12451.8|12450.9|12445.9|12445|12452.8|12451.9|12444.6|12443.5|625
1587363300000|2020-04-20 06:15:00|12446|12445.1|12451.8|12450.9|12453.8|12452.9|12444.9|12444|621
1587363600000|2020-04-20 06:20:00|12451.9|12451|12451|12450.1|12452.7|12451.8|12447.3|12446.4|579
1587363900000|2020-04-20 06:25:00|12451.1|12450.2|12459.1|12458.2|12459.4|12458.5|12450.1|12449.2|710
1587364200000|2020-04-20 06:30:00|12459|12458.1|12457.9|12457|12461.2|12460.3|12453.9|12453|727
1587364500000|2020-04-20 06:35:00|12457.7|12456.8|12459.3|12458.4|12463.5|12462.6|12457.6|12456.7|624
1587364800000|2020-04-20 06:40:00|12459.2|12458.3|12465.2|12464.3|12466|12465.1|12457.7|12456.8|682
1587365100000|2020-04-20 06:45:00|12465.3|12464.4|12461.1|12460.2|12465.7|12464.8|12458.9|12458|563
1587365400000|2020-04-20 06:50:00|12461.2|12460.3|12462.9|12462|12464.3|12463.4|12455|12454.1|673
1587365700000|2020-04-20 06:55:00|12463.2|12462.3|12458.9|12458|12464.8|12463.9|12456.2|12455.3|526
1587366000000|2020-04-20 07:00:00|12458.7|12457.8|12456.9|12456|12461.4|12460.5|12453|12452.1|800
1587366300000|2020-04-20 07:05:00|12456.8|12455.9|12454.5|12453.6|12461.3|12460.4|12452.8|12451.9|958
1587366600000|2020-04-20 07:10:00|12454.4|12453.5|12456.4|12455.5|12456.7|12455.8|12448.5|12447.6|896
1587366900000|2020-04-20 07:15:00|12456.6|12455.7|12449.7|12448.8|12456.9|12456|12446.4|12445.5|762
1587367200000|2020-04-20 07:20:00|12449.8|12448.9|12453.8|12452.9|12457.9|12457|12449.3|12448.4|989
1587367500000|2020-04-20 07:25:00|12453.9|12453|12449.2|12448.3|12459.2|12458.3|12448.7|12447.8|909
1587367800000|2020-04-20 07:30:00|12449.1|12448.2|12457.1|12456.2|12461.1|12460.2|12447.9|12447|740
1587368100000|2020-04-20 07:35:00|12457|12456.1|12464.4|12463.5|12464.9|12464|12455.7|12454.8|852
1587368400000|2020-04-20 07:40:00|12464.3|12463.4|12468.8|12467.9|12470.2|12469.3|12460.6|12459.7|668
1587368700000|2020-04-20 07:45:00|12468.4|12467.5|12465.3|12464.4|12469.4|12468.5|12462.4|12461.5|604
1587369000000|2020-04-20 07:50:00|12465.7|12464.8|12470.8|12469.9|12472.1|12471.2|12463.5|12462.6|607
1587369300000|2020-04-20 07:55:00|12470.9|12470|12465.5|12464.6|12472|12471.1|12463|12462.1|712
1587369600000|2020-04-20 08:00:00|12465.4|12464.5|12460|12459.1|12465.8|12464.9|12454.7|12453.8|729
1587369900000|2020-04-20 08:05:00|12460.1|12459.2|12452.7|12451.8|12460.6|12459.7|12449.2|12448.3|774
1587370200000|2020-04-20 08:10:00|12452.8|12451.9|12451|12450.1|12454.7|12453.8|12449|12448.1|592
1587370500000|2020-04-20 08:15:00|12451.1|12450.2|12455.1|12454.2|12458.9|12458|12449.5|12448.6|719
1587370800000|2020-04-20 08:20:00|12455.6|12454.7|12451.4|12450.5|12457.8|12456.9|12451|12450.1|657
1587371100000|2020-04-20 08:25:00|12451.3|12450.4|12441|12440.1|12451.4|12450.5|12439.1|12438.2|1007
1587371400000|2020-04-20 08:30:00|12441.1|12440.2|12440.1|12439.2|12442.3|12441.4|12434.7|12433.8|835
1587371700000|2020-04-20 08:35:00|12440|12439.1|12450.3|12449.4|12450.7|12449.8|12439.7|12438.8|718
1587372000000|2020-04-20 08:40:00|12450.5|12449.6|12450.5|12449.6|12455|12454.1|12449.8|12448.9|704
1587372300000|2020-04-20 08:45:00|12450.4|12449.5|12455.7|12454.8|12461.9|12461|12449.8|12448.9|952
1587372600000|2020-04-20 08:50:00|12455.8|12454.9|12453|12452.1|12460|12459.1|12451.6|12450.7|609
1587372900000|2020-04-20 08:55:00|12452.9|12452|12460.6|12459.7|12460.7|12459.8|12452.8|12451.9|733
1587373200000|2020-04-20 09:00:00|12460.5|12459.6|12469.1|12468.2|12476.8|12475.9|12459.8|12458.9|1276
1587373500000|2020-04-20 09:05:00|12469|12468.1|12467.7|12466.8|12471.9|12471|12466.4|12465.5|742
1587373800000|2020-04-20 09:10:00|12467.8|12466.9|12476.1|12475.2|12479.3|12478.4|12467.8|12466.9|947
1587374100000|2020-04-20 09:15:00|12476|12475.1|12480.1|12479.2|12483.4|12482.5|12474.6|12473.7|772
1587374400000|2020-04-20 09:20:00|12480|12479.1|12486.6|12485.7|12492.8|12491.9|12479.2|12478.3|850
1587374700000|2020-04-20 09:25:00|12486.4|12485.5|12490.3|12489.4|12492.6|12491.7|12482.1|12481.2|926
1587375000000|2020-04-20 09:30:00|12490.1|12489.2|12490.4|12489.5|12491.7|12490.8|12485.5|12484.6|666
1587375300000|2020-04-20 09:35:00|12490.6|12489.7|12481.9|12481|12492.6|12491.7|12481.7|12480.8|697
1587375600000|2020-04-20 09:40:00|12482|12481.1|12482.1|12481.2|12487.1|12486.2|12479.9|12479|710
1587375900000|2020-04-20 09:45:00|12482.2|12481.3|12483.2|12482.3|12484|12483.1|12479.4|12478.5|600
1587376200000|2020-04-20 09:50:00|12482.8|12481.9|12475.5|12474.6|12483.2|12482.3|12473.9|12473|801
1587376500000|2020-04-20 09:55:00|12475.4|12474.5|12478.3|12477.4|12482|12481.1|12474.8|12473.9|780
1587376800000|2020-04-20 10:00:00|12478.1|12477.2|12473.5|12472.6|12478.6|12477.7|12472.7|12471.8|793
1587377100000|2020-04-20 10:05:00|12473.3|12472.4|12467|12466.1|12474.9|12474|12466.4|12465.5|695
1587377400000|2020-04-20 10:10:00|12466.9|12466|12470.1|12469.2|12471.1|12470.2|12466.1|12465.2|605
1587377700000|2020-04-20 10:15:00|12469.9|12469|12475.5|12474.6|12478.8|12477.9|12469.7|12468.8|580
1587378000000|2020-04-20 10:20:00|12475.6|12474.7|12469.7|12468.8|12475.7|12474.8|12467.6|12466.7|581
1587378300000|2020-04-20 10:25:00|12469.8|12468.9|12465.8|12464.9|12472.3|12471.4|12465.8|12464.9|582
1587378600000|2020-04-20 10:30:00|12466|12465.1|12461.5|12460.6|12467.9|12467|12460.6|12459.7|451
1587378900000|2020-04-20 10:35:00|12461.3|12460.4|12457.6|12456.7|12468|12466.8|12455.5|12454.6|841
1587379200000|2020-04-20 10:40:00|12457.5|12456.6|12460.2|12459.3|12461.2|12460.3|12455.6|12454.7|475
1587379500000|2020-04-20 10:45:00|12460.7|12459.8|12456.4|12455.5|12464.8|12463.9|12455.7|12454.8|458
1587379800000|2020-04-20 10:50:00|12456.5|12455.6|12460.7|12459.8|12461.1|12460.2|12451.7|12450.8|556
1587380100000|2020-04-20 10:55:00|12460.8|12459.9|12464.7|12463.8|12466.4|12465.5|12457.1|12456.2|711
1587380400000|2020-04-20 11:00:00|12464.6|12463.7|12462.6|12461.7|12471.1|12470.2|12461.8|12460.9|848
1587380700000|2020-04-20 11:05:00|12462.5|12461.6|12451.8|12450.9|12465.3|12464.4|12450.1|12449.2|967
1587381000000|2020-04-20 11:10:00|12451.9|12451|12449.3|12448.4|12453.8|12452.9|12446.7|12445.8|834
1587381300000|2020-04-20 11:15:00|12449.5|12448.6|12450.8|12449.9|12451.4|12450.5|12446.3|12445.4|592
1587381600000|2020-04-20 11:20:00|12450.5|12449.6|12444.6|12443.7|12455|12454.1|12444.3|12443.4|420
1587381900000|2020-04-20 11:25:00|12444.7|12443.8|12442.1|12441.2|12448.7|12447.8|12441.7|12440.8|648
1587382200000|2020-04-20 11:30:00|12442.2|12441.3|12441.3|12440.4|12443.5|12442.6|12439.2|12438.3|787
1587382500000|2020-04-20 11:35:00|12441.4|12440.5|12446.7|12445.8|12447.3|12446.4|12441.1|12440.2|777
1587382800000|2020-04-20 11:40:00|12446.9|12446|12443.8|12442.9|12450.4|12449.5|12443.3|12442.4|605
1587383100000|2020-04-20 11:45:00|12444.6|12443.7|12441.9|12441|12447.2|12446.3|12440.5|12439.6|808
1587383400000|2020-04-20 11:50:00|12441.8|12440.9|12437|12436.1|12444|12443.1|12435.5|12434.6|808
1587383700000|2020-04-20 11:55:00|12436.9|12436|12440.5|12439.6|12448.7|12447.8|12435.7|12434.8|838
1587384000000|2020-04-20 12:00:00|12440.4|12439.5|12422.5|12421.6|12441.3|12440.4|12420.1|12419.2|1069
1587384300000|2020-04-20 12:05:00|12422.7|12421.8|12427.2|12426.3|12433.3|12432.4|12422.4|12421.5|928
1587384600000|2020-04-20 12:10:00|12426.4|12425.5|12433.9|12433|12433.9|12433|12424.6|12423.7|707
1587384900000|2020-04-20 12:15:00|12433.8|12432.9|12428.7|12427.8|12434.6|12433.7|12426.7|12425.8|654
1587385200000|2020-04-20 12:20:00|12428.6|12427.7|12423.7|12422.8|12428.7|12427.8|12417|12416.1|948
1587385500000|2020-04-20 12:25:00|12424.2|12423.3|12427.1|12426.2|12430.5|12429.6|12423.3|12422.4|763
1587385800000|2020-04-20 12:30:00|12427.3|12426.4|12431.2|12430.3|12431.7|12430.8|12424.3|12423.4|734
1587386100000|2020-04-20 12:35:00|12431.3|12430.4|12437.5|12436.6|12440|12439.1|12431.2|12430.3|978
1587386400000|2020-04-20 12:40:00|12437.7|12436.8|12441.6|12440.7|12444.7|12443.8|12437.4|12436.5|926
1587386700000|2020-04-20 12:45:00|12441.3|12440.4|12440.9|12440|12446.2|12445.3|12439.8|12438.9|679
1587387000000|2020-04-20 12:50:00|12441|12440.1|12439.8|12438.9|12442.9|12442|12433.3|12432.4|763
1587387300000|2020-04-20 12:55:00|12439.9|12439|12439.5|12438.6|12444|12443.1|12438.8|12437.9|813
1587387600000|2020-04-20 13:00:00|12439.7|12438.8|12446.3|12445.4|12449.1|12448.2|12438.9|12438|815
1587387900000|2020-04-20 13:05:00|12446.4|12445.5|12445.4|12444.5|12448.1|12447.2|12439.7|12438.8|690
1587388200000|2020-04-20 13:10:00|12445.2|12444.3|12441.8|12440.9|12446.8|12445.9|12441.2|12440.3|571
1587388500000|2020-04-20 13:15:00|12441.9|12441|12426.7|12425.8|12442.4|12441.5|12426.6|12425.7|769
1587388800000|2020-04-20 13:20:00|12426.6|12425.7|12425.5|12424.6|12428|12427.1|12422.8|12421.9|753
1587389100000|2020-04-20 13:25:00|12425.4|12424.5|12432.9|12432|12434|12433.1|12422.9|12422|815
1587389400000|2020-04-20 13:30:00|12433|12432.1|12428.8|12427.9|12433.5|12432.6|12425.7|12424.8|1018
1587389700000|2020-04-20 13:35:00|12428.9|12428|12434.6|12433.7|12439.6|12438.7|12424.3|12423.4|896
1587390000000|2020-04-20 13:40:00|12434.9|12434|12440.3|12439.4|12443.9|12443|12433.5|12432.6|1074
1587390300000|2020-04-20 13:45:00|12440.5|12439.6|12437.2|12436.3|12442.8|12441.9|12433.5|12432.6|950
1587390600000|2020-04-20 13:50:00|12437.1|12436.2|12436.7|12435.8|12447.3|12446.4|12435.4|12434.5|969
1587390900000|2020-04-20 13:55:00|12436.8|12435.9|12437.2|12436.3|12441.8|12440.9|12434.2|12433.3|1020
1587391200000|2020-04-20 14:00:00|12436.8|12435.9|12439.3|12438.4|12440.7|12439.8|12433.6|12432.7|1008
1587391500000|2020-04-20 14:05:00|12439|12438.1|12442|12441.1|12448.7|12447.8|12437.1|12436.2|991
1587391800000|2020-04-20 14:10:00|12441.8|12440.9|12442.1|12441.2|12450.1|12449.2|12440.7|12439.8|879
1587392100000|2020-04-20 14:15:00|12442.3|12441.4|12443.3|12442.4|12444.8|12443.9|12438.8|12437.9|773
1587392400000|2020-04-20 14:20:00|12443.5|12442.6|12439.7|12438.8|12443.5|12442.6|12432.4|12431.5|798
1587392700000|2020-04-20 14:25:00|12440.5|12439.6|12452.7|12451.8|12453.8|12452.9|12439.4|12438.5|838
1587393000000|2020-04-20 14:30:00|12452.9|12452|12450.3|12449.4|12453.2|12452.3|12447.3|12446.4|907
1587393300000|2020-04-20 14:35:00|12450.2|12449.3|12462|12461.1|12464|12462|12448.1|12447.2|850
1587393600000|2020-04-20 14:40:00|12462.2|12461.3|12460.7|12459.8|12466.7|12465.8|12457.9|12457|1077
1587393900000|2020-04-20 14:45:00|12461|12460.1|12464.6|12463.7|12473.7|12472.8|12458.9|12458|1087
1587394200000|2020-04-20 14:50:00|12464.4|12463.5|12472.2|12471.3|12477.7|12476.8|12462.1|12461.2|1217
1587394500000|2020-04-20 14:55:00|12472.1|12471.2|12473.6|12472.7|12487.7|12486.8|12472|12471.1|1372
1587394800000|2020-04-20 15:00:00|12473.4|12472.5|12467.5|12466.6|12475.7|12474.8|12465.3|12464.4|1192
1587395100000|2020-04-20 15:05:00|12467.4|12466.5|12468.7|12467.8|12472.3|12471.4|12466.2|12465.3|884
1587395400000|2020-04-20 15:10:00|12469|12468.1|12459.7|12458.8|12473|12472.1|12458.9|12458|769
1587395700000|2020-04-20 15:15:00|12459.9|12459|12456.2|12455.3|12460.4|12459.5|12453.2|12452|776
1587396000000|2020-04-20 15:20:00|12456.3|12455.4|12457|12456.1|12462.9|12462|12456|12455.1|618
1587396300000|2020-04-20 15:25:00|12457.1|12456.2|12455.1|12454.2|12460|12459.1|12454|12453.1|654
1587396600000|2020-04-20 15:30:00|12455.4|12454.5|12452|12451.1|12455.7|12454.8|12450.4|12449.5|682
1587396900000|2020-04-20 15:35:00|12452.1|12451.2|12461.4|12460.5|12461.8|12460.9|12452|12451.1|772
1587397200000|2020-04-20 15:40:00|12461.5|12460.6|12462.9|12462|12463.4|12462.5|12457|12456.1|570
1587397500000|2020-04-20 15:45:00|12463.2|12462.3|12464.8|12463.9|12465.1|12464.2|12456.9|12456|576
1587397800000|2020-04-20 15:50:00|12464.7|12463.8|12463.9|12463|12465.4|12464.5|12461.9|12461|601
1587398100000|2020-04-20 15:55:00|12464.1|12463.2|12465.4|12464.5|12465.5|12464.6|12459.5|12458.6|689
1587398400000|2020-04-20 16:00:00|12465.1|12464.2|12468.4|12467.5|12468.4|12467.5|12461.9|12461|616
1587398700000|2020-04-20 16:05:00|12468.3|12467.4|12472.8|12471.9|12473.8|12472.9|12466.1|12465.2|465
1587399000000|2020-04-20 16:10:00|12473.2|12472.3|12479|12478.1|12480|12479.1|12470.7|12469.8|688
1587399300000|2020-04-20 16:15:00|12478.8|12477.9|12471.1|12470.2|12479.1|12478.2|12471.1|12470.2|448
1587399600000|2020-04-20 16:20:00|12471.2|12470.3|12469.8|12468.9|12474|12473.1|12468.2|12467.3|532
1587399900000|2020-04-20 16:25:00|12469.7|12468.8|12466.8|12465.9|12471|12470.1|12466|12465.1|467
1587400200000|2020-04-20 16:30:00|12466.7|12465.8|12470|12469.1|12474.4|12473.5|12465|12464.1|522
1587400500000|2020-04-20 16:35:00|12470.1|12469.2|12467.1|12466.2|12471.1|12470.2|12464.7|12463.8|532
1587400800000|2020-04-20 16:40:00|12467|12466.1|12465.3|12464.4|12468.2|12467.3|12463.8|12462.9|627
1587401100000|2020-04-20 16:45:00|12465.2|12464.3|12466.5|12465.6|12467|12466.1|12461.9|12461|491
1587401400000|2020-04-20 16:50:00|12466.3|12465.4|12465.1|12464.2|12467.1|12466.2|12464.7|12463.8|474
1587401700000|2020-04-20 16:55:00|12465|12464.1|12465.8|12464.9|12467.8|12466.9|12461.8|12460.9|608
1587402000000|2020-04-20 17:00:00|12466.1|12465.2|12469.2|12468.3|12470.3|12469.4|12464.4|12463.5|593
1587402300000|2020-04-20 17:05:00|12469.1|12468.2|12463.8|12462.9|12470.5|12469.6|12463.3|12462.4|560
1587402600000|2020-04-20 17:10:00|12463.5|12462.6|12460.3|12459.4|12464.1|12463.2|12459.3|12458.4|502
1587402900000|2020-04-20 17:15:00|12460.2|12459.3|12456.6|12455.7|12460.5|12459.6|12454.3|12453.4|452
1587403200000|2020-04-20 17:20:00|12457.1|12456.2|12458.4|12457.5|12459|12458.1|12454.4|12453.5|510
1587403500000|2020-04-20 17:25:00|12458.3|12457.4|12457.4|12456.5|12459|12458.1|12455.3|12454.4|515
1587403800000|2020-04-20 17:30:00|12457.5|12456.6|12456.4|12455.5|12457.9|12457|12452.5|12451.6|336
1587404100000|2020-04-20 17:35:00|12456.5|12455.6|12455.2|12454.3|12457.4|12456.5|12454.6|12453.7|419
1587404400000|2020-04-20 17:40:00|12455.1|12454.2|12456.3|12455.4|12461.3|12460.4|12455.1|12454.2|396
1587404700000|2020-04-20 17:45:00|12456.2|12455.3|12458.1|12457.2|12458.5|12457.6|12453.5|12452.6|339
1587405000000|2020-04-20 17:50:00|12458.2|12457.3|12458.5|12457.6|12459.9|12459|12456.6|12455.7|451
1587405300000|2020-04-20 17:55:00|12458.4|12457.5|12462.4|12461.5|12462.7|12461.8|12456.9|12456|584
1587405600000|2020-04-20 18:00:00|12462.5|12461.6|12465.8|12464.9|12467.6|12466.7|12461.2|12460.3|621
1587405900000|2020-04-20 18:05:00|12466|12465.1|12462.7|12461.8|12467.5|12466.6|12461.9|12461|428
1587406200000|2020-04-20 18:10:00|12462.9|12462|12461.4|12460.5|12466.2|12465.3|12460.5|12459.6|480
1587406500000|2020-04-20 18:15:00|12461.5|12460.6|12457.5|12456.6|12461.6|12460.7|12456.9|12456|591
1587406800000|2020-04-20 18:20:00|12457.6|12456.7|12451.1|12450.2|12459.2|12458.3|12450.7|12449.8|458
1587407100000|2020-04-20 18:25:00|12451.2|12450.3|12449.6|12448.7|12452.7|12451.8|12448.8|12447.9|601
1587407400000|2020-04-20 18:30:00|12449.7|12448.8|12454.6|12453.7|12455.1|12454.2|12449.7|12448.8|574
1587407700000|2020-04-20 18:35:00|12454.5|12453.6|12454.8|12453.9|12456.1|12455.2|12452.2|12451.3|534
1587408000000|2020-04-20 18:40:00|12454.9|12454|12450.8|12449.9|12455.1|12454.2|12449.3|12448.4|433
1587408300000|2020-04-20 18:45:00|12450.3|12449.4|12453.6|12452.7|12455.6|12454.7|12449.3|12448.4|403
1587408600000|2020-04-20 18:50:00|12453.5|12452.6|12452.1|12451.2|12453.6|12452.7|12449|12448.1|527
1587408900000|2020-04-20 18:55:00|12452|12451.1|12443.5|12442.6|12453.3|12452.4|12443|12442.1|708
1587409200000|2020-04-20 19:00:00|12443.6|12442.7|12449.7|12448.8|12449.8|12448.9|12443.2|12442.3|677
1587409500000|2020-04-20 19:05:00|12449.6|12448.7|12448.7|12447.8|12449.8|12448.9|12444.9|12444|528
1587409800000|2020-04-20 19:10:00|12448.8|12447.9|12450.8|12449.9|12452.8|12451.9|12448.3|12447.4|573
1587410100000|2020-04-20 19:15:00|12450.9|12450|12452.6|12451.7|12452.9|12452|12449.5|12448.6|460
1587410400000|2020-04-20 19:20:00|12452.5|12451.6|12450.2|12449.3|12453.1|12452|12449.6|12448.7|411
1587410700000|2020-04-20 19:25:00|12450.1|12449.2|12447|12446.1|12450.7|12449.8|12445.3|12444.4|546
1587411000000|2020-04-20 19:30:00|12446.7|12445.8|12441.2|12440.3|12447.1|12446.2|12437.8|12436.9|571
1587411300000|2020-04-20 19:35:00|12440.6|12439.7|12436.9|12436|12443.6|12442.7|12436|12435.1|527
1587411600000|2020-04-20 19:40:00|12436.8|12435.9|12435.2|12434.3|12440.4|12439.2|12434.4|12433.5|523
1587411900000|2020-04-20 19:45:00|12435.3|12434.4|12434.9|12434|12439.1|12438.2|12433.4|12432.5|518
1587412200000|2020-04-20 19:50:00|12434.8|12433.9|12433.9|12433|12435.5|12434.6|12432.4|12431.5|597
1587412500000|2020-04-20 19:55:00|12433.8|12432.9|12431|12430.1|12437.5|12436.6|12430.7|12429.8|648
1587412800000|2020-04-20 20:00:00|12431.3|12430.4|12434.2|12433.3|12435.2|12434.3|12431.3|12430.4|360
1587413100000|2020-04-20 20:05:00|12434.3|12433.4|12431.6|12430.7|12434.3|12433.4|12430.2|12429.3|301
1587413400000|2020-04-20 20:10:00|12431.5|12430.6|12430.8|12429.9|12433|12432.1|12430.8|12429.9|219
1587413700000|2020-04-20 20:15:00|12430.9|12430|12436|12435.1|12436.7|12435.8|12430.9|12430|187
1587414000000|2020-04-20 20:20:00|12436.1|12435.2|12436.2|12435.3|12437.1|12436.2|12435.9|12435|130
1587414300000|2020-04-20 20:25:00|12436|12435.1|12438|12437.1|12438.1|12437.2|12436|12435.1|233
1587414600000|2020-04-20 20:30:00|12437.9|12437|12436.3|12435.4|12438.1|12437|12434.4|12433.5|250
1587414900000|2020-04-20 20:35:00|12436.2|12435.3|12435.8|12434.9|12438.3|12436.9|12433.3|12432.4|244
1587415200000|2020-04-20 20:40:00|12435.6|12434.7|12435.4|12433.7|12437.1|12435.8|12434.4|12433|276
1587415500000|2020-04-20 20:45:00|12435.5|12433.6|12431.6|12429.7|12436|12434.6|12430.7|12429.5|439
1587415800000|2020-04-20 20:50:00|12431.8|12429.6|12432.5|12430.4|12434|12432.6|12430.7|12429.2|462
1587416100000|2020-04-20 20:55:00|12432.2|12430.5|12440.4|12431.4|12441.3|12433.4|12431.7|12429.3|612
1587416400000|2020-04-20 21:00:00|12441.3|12432.3|12439.4|12430.4|12446.4|12437.4|12438.3|12429.3|51
1587416700000|2020-04-20 21:05:00|12440.5|12431.5|12443.8|12434.8|12446.2|12437.2|12438.3|12429.3|145
1587417000000|2020-04-20 21:10:00|12444.2|12435.2|12446.1|12437.1|12447.7|12438.7|12443.1|12434.1|254
1587417300000|2020-04-20 21:15:00|12446|12437|12442.4|12433.4|12446.1|12437.1|12441.9|12432.9|239
1587417600000|2020-04-20 21:20:00|12442.3|12433.3|12443.4|12434.4|12446.3|12437.3|12437.9|12428.9|282
1587417900000|2020-04-20 21:25:00|12443.1|12434.1|12444.7|12435.7|12445.4|12437.2|12442.5|12433.5|145
1587418200000|2020-04-20 21:30:00|12444.5|12435.9|12443.9|12434.9|12444.8|12436.8|12442.7|12433.8|312
1587418500000|2020-04-20 21:35:00|12443.8|12434.8|12450.9|12442.8|12452.3|12444.4|12443.2|12434.7|426
1587418800000|2020-04-20 21:40:00|12451|12442.7|12446.7|12441.2|12451.1|12443.4|12445.3|12439|231
1587419100000|2020-04-20 21:45:00|12446.5|12440.2|12446.1|12437.8|12448.5|12442.1|12444.8|12437.3|313
1587419400000|2020-04-20 21:50:00|12445.9|12438.2|12446.4|12440.8|12447.6|12440.8|12442.5|12433.5|547
1587419700000|2020-04-20 21:55:00|12446.7|12440.5|12446.1|12437.1|12447.4|12441|12443.8|12435.3|516
1587420000000|2020-04-20 22:00:00|12445.9|12437.2|12440|12435.8|12445.9|12438.3|12438.2|12431.8|714
1587420300000|2020-04-20 22:05:00|12440.1|12435.7|12439.4|12436.2|12440.6|12436.3|12438.8|12435|322
1587420600000|2020-04-20 22:10:00|12439.5|12436.1|12441|12438.5|12441.7|12438.5|12438.1|12435|250
1587420900000|2020-04-20 22:15:00|12440.9|12438.6|12437.6|12435|12441.7|12438.6|12437.2|12434.9|217
1587421200000|2020-04-20 22:20:00|12437.4|12434.9|12437.7|12435.3|12438.7|12436.1|12436.9|12433.9|310
1587421500000|2020-04-20 22:25:00|12437.5|12435.4|12438.2|12436.5|12440.2|12437.5|12436.5|12434.6|315
1587421800000|2020-04-20 22:30:00|12438.4|12436.7|12438.9|12436.9|12439.8|12437.7|12437.7|12435.8|360
1587422100000|2020-04-20 22:35:00|12438.7|12436.7|12443.9|12441.7|12444.3|12442.1|12438.1|12436.1|343
1587422400000|2020-04-20 22:40:00|12443.7|12441.2|12442.1|12439.8|12444|12442.1|12441.6|12439.1|320
1587422700000|2020-04-20 22:45:00|12442.2|12439.7|12444.2|12442.2|12444.8|12442.3|12441.9|12439.3|268
1587423000000|2020-04-20 22:50:00|12444.3|12442.3|12443.4|12440.9|12445.7|12443.4|12443.2|12440.1|346
1587423300000|2020-04-20 22:55:00|12443.3|12441.1|12442.8|12440.5|12444.1|12441.7|12441.6|12439.8|303
1587423600000|2020-04-20 23:00:00|12441.8|12440.9|12441.1|12439.4|12443.4|12441.7|12440|12438.7|375
1587423900000|2020-04-20 23:05:00|12441.2|12439.5|12440.2|12438.2|12441.5|12439.7|12439.2|12437|255
1587424200000|2020-04-20 23:10:00|12440.1|12438.1|12441.1|12438.9|12441.5|12439.6|12439.6|12438|269
1587424500000|2020-04-20 23:15:00|12440.7|12438.6|12439.6|12437.6|12440.9|12439.5|12439|12437.6|276
1587424800000|2020-04-20 23:20:00|12439.3|12437.7|12440.5|12438.5|12440.9|12439.3|12439|12437.4|272
1587425100000|2020-04-20 23:25:00|12440.6|12438.7|12440.3|12439.4|12441.2|12440|12440.1|12438.4|210
1587425400000|2020-04-20 23:30:00|12440.8|12438.8|12439.5|12437.8|12441|12439.8|12439|12437.5|222
1587425700000|2020-04-20 23:35:00|12439.6|12437.9|12440.9|12440|12442.1|12440.4|12437.6|12436.5|302
1587426000000|2020-04-20 23:40:00|12441.2|12440.3|12441.5|12440.6|12442.1|12441.2|12440.7|12439.6|288
1587426300000|2020-04-20 23:45:00|12441.6|12440.7|12442.4|12440.7|12444.1|12442.9|12441.6|12440.4|326
1587426600000|2020-04-20 23:50:00|12442.5|12440.8|12442.8|12440.9|12443|12441.8|12441.1|12439.2|210
1587426900000|2020-04-20 23:55:00|12442.7|12441|12440.8|12439.9|12444.2|12443.1|12440.8|12439.3|567
1587427200000|2020-04-21 00:00:00|12441.4|12439.5|12437.6|12436.7|12443|12441.8|12437.1|12435.9|361
1587427500000|2020-04-21 00:05:00|12437.7|12436.8|12440.7|12439|12441.1|12439.4|12437.3|12435.9|317
1587427800000|2020-04-21 00:10:00|12440.3|12439.4|12436.8|12435.9|12441.2|12439.9|12436.3|12435.4|403
1587428100000|2020-04-21 00:15:00|12436.9|12436|12432.7|12431.8|12437|12436|12432.7|12431.7|659
1587428400000|2020-04-21 00:20:00|12433.2|12431.3|12435.8|12434.9|12436.4|12434.9|12431.7|12430.8|441
1587428700000|2020-04-21 00:25:00|12435.7|12434.8|12435.6|12434.7|12438|12436.9|12435.1|12434|470
1587429000000|2020-04-21 00:30:00|12435.7|12434.8|12434.4|12433.5|12436.5|12435.3|12431.6|12430.4|287
1587429300000|2020-04-21 00:35:00|12434.5|12433.6|12435.3|12433.6|12435.9|12434.7|12434.3|12433.1|255
1587429600000|2020-04-21 00:40:00|12435.4|12433.5|12434|12432.3|12435.5|12433.7|12431.6|12429.6|436
1587429900000|2020-04-21 00:45:00|12433.6|12432.7|12438.5|12436.8|12439.1|12437.6|12433.4|12432.1|544
1587430200000|2020-04-21 00:50:00|12438.6|12436.9|12434.7|12433.8|12439.4|12437.8|12434.1|12433|492
1587430500000|2020-04-21 00:55:00|12434.5|12432.8|12434.9|12433.1|12435|12433.7|12431.5|12430.6|505
1587430800000|2020-04-21 01:00:00|12435|12433.3|12438.9|12438|12440.2|12438.7|12434.9|12433.3|378
1587431100000|2020-04-21 01:05:00|12438.8|12437.9|12435.1|12434.2|12439.2|12438.1|12435|12433.6|180
1587431400000|2020-04-21 01:10:00|12435.2|12434.3|12435.2|12433.1|12436|12434.5|12434.1|12432.6|305
1587431700000|2020-04-21 01:15:00|12435.3|12433.2|12438.4|12436.7|12439.4|12438.1|12435|12433.1|394
1587432000000|2020-04-21 01:20:00|12437.9|12437|12441.2|12440.3|12442.8|12441.4|12437.7|12436.6|406
1587432300000|2020-04-21 01:25:00|12441.3|12440.4|12441.4|12440.5|12441.7|12440.5|12439.1|12438.1|215
1587432600000|2020-04-21 01:30:00|12441.9|12440.2|12441.1|12439.2|12442|12440.6|12438.4|12437.5|231
1587432900000|2020-04-21 01:35:00|12440.9|12439.1|12437.5|12435.6|12442.1|12440.7|12436.7|12435.5|272
1587433200000|2020-04-21 01:40:00|12437.2|12435.5|12433.5|12432.6|12437.2|12436.3|12432.7|12431.8|296
1587433500000|2020-04-21 01:45:00|12433.8|12432.9|12426|12424.3|12434.1|12432.9|12423.9|12422.8|621
1587433800000|2020-04-21 01:50:00|12425.9|12424.2|12429.4|12427.7|12430.8|12429.9|12424.5|12423.1|521
1587434100000|2020-04-21 01:55:00|12429.5|12427.8|12419.4|12417.7|12429.5|12428.1|12417.6|12416.5|485
1587434400000|2020-04-21 02:00:00|12419.1|12418.2|12419.5|12418.6|12422.5|12421.6|12417.7|12416.8|532
1587434700000|2020-04-21 02:05:00|12419.4|12418.5|12416.6|12414.9|12419.7|12418.8|12414.5|12413.4|518
1587435000000|2020-04-21 02:10:00|12416|12414.3|12414.3|12412.6|12419.4|12418.5|12411|12409.8|563
1587435300000|2020-04-21 02:15:00|12414.4|12413|12406.7|12405.8|12415.9|12414.7|12402.6|12401.3|594
1587435600000|2020-04-21 02:20:00|12406.6|12405.7|12402.7|12401.8|12407.1|12405.9|12399.2|12397.5|524
1587435900000|2020-04-21 02:25:00|12402.8|12401.9|12403.9|12401.9|12407|12406|12397|12395.8|678
1587436200000|2020-04-21 02:30:00|12404.2|12402.5|12402.2|12401.3|12407.5|12406.6|12402.1|12401.2|590
1587436500000|2020-04-21 02:35:00|12402.3|12401.4|12397.4|12396.5|12404.7|12403.8|12395.7|12394.8|479
1587436800000|2020-04-21 02:40:00|12397.3|12396.4|12393.7|12392|12399.7|12398.8|12389.5|12388.1|758
1587437100000|2020-04-21 02:45:00|12393.8|12392.1|12410.3|12408.6|12411.9|12411|12393.8|12392.1|838
1587437400000|2020-04-21 02:50:00|12410.2|12408.5|12407.1|12405.3|12412.7|12411|12398.9|12397.8|1140
1587437700000|2020-04-21 02:55:00|12407|12405.1|12400.5|12399.6|12407.2|12406.1|12398.6|12396.9|523
1587438000000|2020-04-21 03:00:00|12400.4|12399.5|12400.9|12400|12403.3|12402|12396.5|12395.6|574
1587438300000|2020-04-21 03:05:00|12400.8|12399.9|12401.5|12399.7|12403.2|12402.2|12399.4|12398.3|479
1587438600000|2020-04-21 03:10:00|12401.4|12399.8|12402.6|12400.6|12406.8|12405.7|12400|12398.6|681
1587438900000|2020-04-21 03:15:00|12402.5|12400.5|12400.8|12399.9|12402.7|12401.3|12397.7|12396.5|507
1587439200000|2020-04-21 03:20:00|12400.9|12400|12399.9|12397.9|12403.1|12402|12396.9|12395.6|361
1587439500000|2020-04-21 03:25:00|12399.7|12398|12401.6|12400.7|12401.9|12401|12397.3|12395.8|433
1587439800000|2020-04-21 03:30:00|12401.9|12401|12402.6|12400.7|12405.9|12404.7|12400.9|12399.9|366
1587440100000|2020-04-21 03:35:00|12402.5|12400.8|12403|12402.1|12404.7|12403.8|12400.7|12399.4|258
1587440400000|2020-04-21 03:40:00|12402.9|12402|12400.1|12398.4|12404.3|12403|12397.4|12395.9|402
1587440700000|2020-04-21 03:45:00|12400.2|12398.5|12404.6|12402.9|12404.9|12403.9|12399.8|12398.3|384
1587441000000|2020-04-21 03:50:00|12404.3|12403.4|12402.5|12401.6|12405.1|12403.8|12401.3|12399.9|340
1587441300000|2020-04-21 03:55:00|12402.6|12401.7|12405.4|12404.5|12406.7|12405.4|12402.5|12401.4|317
1587441600000|2020-04-21 04:00:00|12405.3|12404.4|12404.7|12403.8|12406.8|12405.9|12403|12401.9|333
1587441900000|2020-04-21 04:05:00|12404.8|12403.9|12403.4|12402.5|12405.3|12403.9|12400.4|12399.2|265
1587442200000|2020-04-21 04:10:00|12403.3|12402.4|12405.1|12404.2|12407|12406|12402.9|12401.9|362
1587442500000|2020-04-21 04:15:00|12405.2|12404.3|12402.8|12401.9|12405.7|12404.5|12401.4|12400.5|266
1587442800000|2020-04-21 04:20:00|12402.9|12402|12407.1|12406.2|12407.9|12406.6|12402.1|12400.7|289
1587443100000|2020-04-21 04:25:00|12407.2|12406.3|12403.4|12402.5|12408|12406.7|12403|12402.1|288
1587443400000|2020-04-21 04:30:00|12403.3|12402.4|12403.5|12401.6|12404.7|12403.7|12400.7|12399.3|365
1587443700000|2020-04-21 04:35:00|12403.6|12401.7|12403.5|12401.8|12407|12405.7|12402.7|12401.2|394
1587444000000|2020-04-21 04:40:00|12403.6|12401.7|12401|12400.1|12404.8|12403.5|12400.7|12399.4|273
1587444300000|2020-04-21 04:45:00|12400.9|12400|12401.5|12400.6|12402|12400.8|12398.3|12396.8|324
1587444600000|2020-04-21 04:50:00|12401.6|12400.7|12402.4|12401.5|12404.5|12403|12400.8|12399.5|261
1587444900000|2020-04-21 04:55:00|12402.5|12401.6|12403|12402.1|12403.9|12402.9|12401.6|12400.3|246
1587445200000|2020-04-21 05:00:00|12402.9|12402|12403.7|12402.8|12403.8|12402.9|12399|12398.1|329
1587445500000|2020-04-21 05:05:00|12403.6|12402.7|12400.7|12399|12403.7|12402.8|12398.4|12397.1|389
1587445800000|2020-04-21 05:10:00|12400.8|12399.1|12401.1|12400.2|12401.7|12400.4|12398.2|12396.7|407
1587446100000|2020-04-21 05:15:00|12401.2|12400.3|12406.5|12405.6|12407.1|12405.7|12400.4|12399.1|341
1587446400000|2020-04-21 05:20:00|12406.4|12405.5|12405.9|12405|12408.9|12407.4|12404.3|12403.1|430
1587446700000|2020-04-21 05:25:00|12406.3|12404.3|12404.7|12403.8|12406.3|12405|12400.4|12399.3|341
1587447000000|2020-04-21 05:30:00|12404.8|12403.9|12406|12405.1|12406.5|12405.6|12402.2|12400.7|502
1587447300000|2020-04-21 05:35:00|12406.1|12405.2|12405.4|12404.5|12409.1|12407.9|12404.2|12403.3|355
1587447600000|2020-04-21 05:40:00|12405.3|12404.4|12404.7|12403.8|12406.3|12404.9|12403.2|12402.3|269
1587447900000|2020-04-21 05:45:00|12404.6|12403.7|12407.9|12406.2|12408.8|12407.8|12404.4|12403.5|247
1587448200000|2020-04-21 05:50:00|12407.4|12406.5|12411|12409.1|12411|12409.9|12407.4|12406.5|327
1587448500000|2020-04-21 05:55:00|12410.8|12409.2|12411|12403.2|12412.7|12409.2|12404.2|12401.8|608
1587448800000|2020-04-21 06:00:00|12411.1|12403|12415.9|12413.9|12420.8|12418.6|12408.6|12403|1118
1587449100000|2020-04-21 06:05:00|12415.4|12413.8|12406.4|12405.5|12417.3|12415.5|12405.2|12403.5|814
1587449400000|2020-04-21 06:10:00|12406.5|12405.6|12408.7|12407.8|12413.1|12412.1|12406.5|12405.1|576
1587449700000|2020-04-21 06:15:00|12409.1|12407.2|12409|12407.3|12410.6|12409.1|12404.6|12403.4|638
1587450000000|2020-04-21 06:20:00|12409.1|12407.1|12415.9|12414.2|12417.1|12416.2|12407|12405.5|598
1587450300000|2020-04-21 06:25:00|12416|12414.3|12412.9|12412|12416.7|12415.1|12411.4|12410.5|495
1587450600000|2020-04-21 06:30:00|12413|12412.1|12415.6|12414.7|12418.7|12417.8|12412.9|12412|534
1587450900000|2020-04-21 06:35:00|12415.7|12414.8|12408.7|12407.8|12416.7|12415.8|12408.1|12407.2|439
1587451200000|2020-04-21 06:40:00|12408.8|12407.9|12411.8|12410.9|12414|12413.1|12408.2|12407|436
1587451500000|2020-04-21 06:45:00|12411.7|12410.8|12408|12407.1|12413.8|12412.4|12408|12406.7|440
1587451800000|2020-04-21 06:50:00|12407.7|12406.8|12408.6|12407.7|12412.3|12410.9|12407.2|12406.1|549
1587452100000|2020-04-21 06:55:00|12408|12407.1|12414.5|12413.6|12416|12414.6|12407.7|12406.8|573
1587452400000|2020-04-21 07:00:00|12414.4|12413.5|12408.9|12408|12417.4|12416.5|12403.1|12402.2|808
1587452700000|2020-04-21 07:05:00|12408.8|12407.9|12413.2|12412.3|12422|12421.1|12403.1|12402.2|943
1587453000000|2020-04-21 07:10:00|12413.3|12412.4|12414.8|12413.9|12416.9|12415.9|12408.3|12407.4|721
1587453300000|2020-04-21 07:15:00|12414.3|12413.4|12414.3|12413.4|12417.9|12417|12411.7|12410.8|681
1587453600000|2020-04-21 07:20:00|12414.4|12413.5|12417.5|12416.6|12418.7|12417.8|12413.8|12412.9|562
1587453900000|2020-04-21 07:25:00|12417.3|12416.4|12416.2|12415.3|12419.7|12418.8|12412.9|12412|542
1587454200000|2020-04-21 07:30:00|12416.6|12415.7|12412.5|12411.6|12419.3|12418.4|12411.8|12410.9|687
1587454500000|2020-04-21 07:35:00|12412.6|12411.7|12407.8|12406.9|12416.1|12415.2|12407.5|12406.6|599
1587454800000|2020-04-21 07:40:00|12407.7|12406.8|12406.8|12405.9|12409.6|12408.7|12405.4|12404.5|594
1587455100000|2020-04-21 07:45:00|12406.5|12405.6|12408.7|12407.8|12409.3|12408.4|12404.3|12403.4|624
1587455400000|2020-04-21 07:50:00|12408.6|12407.7|12406.2|12405.3|12413.8|12412.9|12404.9|12404|718
1587455700000|2020-04-21 07:55:00|12406.1|12405.2|12399.8|12398.9|12406.6|12405.7|12393.1|12392.2|828
1587456000000|2020-04-21 08:00:00|12399.7|12398.8|12396|12395.1|12399.8|12398.9|12393.8|12392.9|812
1587456300000|2020-04-21 08:05:00|12395.9|12395|12394.2|12393.3|12395.9|12395|12392.8|12391.9|704
1587456600000|2020-04-21 08:10:00|12394.3|12393.4|12392|12391.1|12395.5|12394.6|12387.5|12386.6|598
1587456900000|2020-04-21 08:15:00|12392.2|12391.3|12387.4|12386.5|12392.6|12391.7|12385.2|12384.3|530
1587457200000|2020-04-21 08:20:00|12387.1|12386.2|12387.9|12387|12388.9|12388|12382.5|12381.6|639
1587457500000|2020-04-21 08:25:00|12387.8|12386.9|12391.2|12390.3|12391.5|12390.6|12386.2|12385.3|598
1587457800000|2020-04-21 08:30:00|12391.3|12390.4|12393.4|12392.5|12395.3|12394.4|12390.8|12389.9|575
1587458100000|2020-04-21 08:35:00|12393.5|12392.6|12394.1|12393.2|12395.7|12394.8|12393.4|12392.5|520
1587458400000|2020-04-21 08:40:00|12394.4|12393.5|12392.8|12391.9|12394.8|12393.9|12390.1|12389.2|561
1587458700000|2020-04-21 08:45:00|12392.7|12391.8|12397.8|12396.9|12399.2|12398.3|12386.9|12386|840
1587459000000|2020-04-21 08:50:00|12397.7|12396.8|12398.9|12398|12402.3|12401.4|12396.4|12395.5|706
1587459300000|2020-04-21 08:55:00|12398.8|12397.9|12395.3|12394.4|12399.1|12398.2|12394.4|12393.5|756
1587459600000|2020-04-21 09:00:00|12396.2|12394.5|12395|12394.1|12399.7|12398.7|12393.5|12392.6|819
1587459900000|2020-04-21 09:05:00|12395.1|12394.2|12388.7|12387.8|12398.6|12397.7|12387.9|12387|688
1587460200000|2020-04-21 09:10:00|12388.9|12388|12372|12371.1|12390|12389.1|12371.9|12371|835
1587460500000|2020-04-21 09:15:00|12371.9|12371|12370|12369.1|12374.4|12373.5|12365.6|12364.7|982
1587460800000|2020-04-21 09:20:00|12370.1|12369.2|12356|12355.1|12370.7|12369.8|12354.4|12353.5|929
1587461100000|2020-04-21 09:25:00|12356.1|12355.2|12350.2|12349.3|12357.6|12356.7|12348.1|12347.2|894
1587461400000|2020-04-21 09:30:00|12350.7|12349|12359.3|12358.4|12361.2|12360.3|12349.1|12348.2|921
1587461700000|2020-04-21 09:35:00|12359.2|12358.3|12358.6|12357.7|12365.8|12364.9|12358.6|12357.7|897
1587462000000|2020-04-21 09:40:00|12358.7|12357.8|12354.5|12353.6|12363.7|12362.4|12353.9|12353|859
1587462300000|2020-04-21 09:45:00|12354.4|12353.5|12358.7|12357.8|12358.9|12358|12351.8|12350.9|860
1587462600000|2020-04-21 09:50:00|12358.8|12357.9|12349.6|12348.7|12358.8|12357.9|12349.5|12348.6|758
1587462900000|2020-04-21 09:55:00|12349.5|12348.6|12336.7|12335.8|12350.6|12349.7|12330.4|12329.5|1001
1587463200000|2020-04-21 10:00:00|12336.9|12336|12335.2|12334.3|12344.3|12343.4|12333.1|12332.2|897
1587463500000|2020-04-21 10:05:00|12335.3|12334.4|12332.2|12331.3|12336|12335.1|12330.5|12329.6|816
1587463800000|2020-04-21 10:10:00|12332.3|12331.4|12326.7|12325.8|12335.2|12334.3|12325.9|12325|758
1587464100000|2020-04-21 10:15:00|12326.8|12325.9|12319.1|12318.2|12327.8|12326.9|12315.7|12314.8|871
1587464400000|2020-04-21 10:20:00|12319|12318.1|12323.9|12323|12325.6|12324.7|12317.9|12317|813
1587464700000|2020-04-21 10:25:00|12323.8|12322.9|12324.7|12323.8|12331.3|12330.4|12322.7|12321.8|726
1587465000000|2020-04-21 10:30:00|12324.8|12323.9|12337.3|12336.4|12338.5|12337.6|12324.4|12323.5|849
1587465300000|2020-04-21 10:35:00|12337.2|12336.3|12336.3|12335.4|12339.6|12338.7|12332.3|12330.6|692
1587465600000|2020-04-21 10:40:00|12337.2|12336.3|12341.7|12340.8|12343.2|12342.3|12336.5|12335.2|653
1587465900000|2020-04-21 10:45:00|12341.8|12340.9|12346.2|12345.3|12347.5|12346.6|12340.5|12339.5|672
1587466200000|2020-04-21 10:50:00|12346.3|12345.4|12343.6|12342.7|12346.8|12345.9|12341.2|12340.3|670
1587466500000|2020-04-21 10:55:00|12343.7|12342.8|12338.1|12337.2|12343.9|12343|12332.6|12331.7|761
1587466800000|2020-04-21 11:00:00|12338|12337.1|12326.7|12325.8|12338.3|12337.4|12326|12325.1|666
1587467100000|2020-04-21 11:05:00|12326.8|12325.9|12317.5|12316.6|12327.2|12326.3|12312.5|12311.6|767
1587467400000|2020-04-21 11:10:00|12317.4|12316.5|12315.1|12314.2|12319.6|12318.7|12313.1|12312.2|639
1587467700000|2020-04-21 11:15:00|12315|12314.1|12309.3|12308.4|12318.8|12317.9|12308.7|12307.8|729
1587468000000|2020-04-21 11:20:00|12309.4|12308.5|12315|12314.1|12318.3|12317.4|12305.4|12304.5|830
1587468300000|2020-04-21 11:25:00|12315.3|12314.4|12313.1|12312.2|12315.8|12314.9|12306.7|12305.8|809
1587468600000|2020-04-21 11:30:00|12313.2|12312.3|12308.5|12307.6|12315.3|12314.4|12307.7|12306.8|746
1587468900000|2020-04-21 11:35:00|12308.6|12307.7|12298.7|12297.8|12309.7|12308.8|12296.9|12296|767
1587469200000|2020-04-21 11:40:00|12298.9|12298|12299.2|12298.3|12304.9|12304|12296.9|12296|680
1587469500000|2020-04-21 11:45:00|12299.4|12298.5|12300.6|12299.7|12304.5|12303.6|12298.3|12297.4|632
1587469800000|2020-04-21 11:50:00|12300.7|12299.8|12306|12305.1|12306.2|12305.3|12299.7|12298.8|592
1587470100000|2020-04-21 11:55:00|12305.9|12305|12300.7|12299.8|12308.8|12307.9|12300.6|12299.7|798
1587470400000|2020-04-21 12:00:00|12300.6|12299.7|12297.1|12296.2|12303.1|12302.2|12297.1|12296.2|789
1587470700000|2020-04-21 12:05:00|12297.2|12296.3|12297.1|12296.2|12300.5|12299.6|12295.9|12295|613
1587471000000|2020-04-21 12:10:00|12297|12296.1|12298.9|12298|12299.4|12298.5|12291.8|12290.9|778
1587471300000|2020-04-21 12:15:00|12298.8|12297.9|12298.7|12297.8|12302.7|12301.8|12293.8|12292.9|768
1587471600000|2020-04-21 12:20:00|12298.9|12298|12295.1|12294.2|12300.9|12300|12292|12291.1|647
1587471900000|2020-04-21 12:25:00|12295|12294.1|12294.5|12293.6|12296|12295.1|12288.6|12287.7|576
1587472200000|2020-04-21 12:30:00|12294.6|12293.7|12296.5|12295.6|12296.9|12296|12291.3|12290.4|749
1587472500000|2020-04-21 12:35:00|12296.4|12295.5|12287.9|12287|12302.9|12302|12287.9|12287|703
1587472800000|2020-04-21 12:40:00|12287.8|12286.9|12288.9|12288|12293.7|12292.8|12286|12285.1|809
1587473100000|2020-04-21 12:45:00|12289|12288.1|12291.2|12290.3|12295.2|12294.3|12288.7|12287.8|614
1587473400000|2020-04-21 12:50:00|12291.1|12290.2|12280.4|12279.5|12291.5|12290.6|12279|12278.1|720
1587473700000|2020-04-21 12:55:00|12280.2|12279.3|12277.9|12277|12281.8|12280.9|12273.9|12273|839
1587474000000|2020-04-21 13:00:00|12277.8|12276.9|12273.8|12272.9|12278.2|12277.3|12267.8|12266.9|818
1587474300000|2020-04-21 13:05:00|12273.7|12272.8|12272.8|12271.9|12277.6|12276.7|12270.6|12269.7|912
1587474600000|2020-04-21 13:10:00|12273.1|12272.2|12280.9|12280|12281.4|12280.5|12271.4|12270.3|840
1587474900000|2020-04-21 13:15:00|12281|12280.1|12275.7|12274.8|12282.6|12281.7|12272.9|12272|913
1587475200000|2020-04-21 13:20:00|12275.8|12274.9|12276.5|12275.6|12280.2|12279.3|12273.6|12272.7|782
1587475500000|2020-04-21 13:25:00|12276.7|12275.8|12280.4|12279.5|12281|12280.1|12275.5|12274.6|777
1587475800000|2020-04-21 13:30:00|12280.5|12279.6|12281.1|12280.2|12282.9|12282|12278.7|12277.8|702
1587476100000|2020-04-21 13:35:00|12281|12280.1|12282.7|12281.8|12283.3|12282.4|12279.3|12278.4|727
1587476400000|2020-04-21 13:40:00|12282.6|12281.7|12295.4|12294.5|12297.3|12296.4|12281.6|12280.7|858
1587476700000|2020-04-21 13:45:00|12295.2|12294.3|12319.1|12317.4|12331.8|12329.4|12292.8|12291.9|1369
1587477000000|2020-04-21 13:50:00|12318|12317.1|12323.1|12322.2|12329|12327.8|12317.6|12316.3|1358
1587477300000|2020-04-21 13:55:00|12322.9|12322|12331.7|12329.5|12331.7|12329.7|12319.4|12317.7|1293
1587477600000|2020-04-21 14:00:00|12332.1|12329.6|12323.5|12322.6|12333.1|12331.8|12320.3|12319.4|1439
1587477900000|2020-04-21 14:05:00|12323.6|12322.7|12321.1|12320.2|12323.8|12322.8|12312.4|12311.5|1231
1587478200000|2020-04-21 14:10:00|12321.2|12320.3|12325.7|12324.8|12325.9|12325|12318.1|12317.2|1036
1587478500000|2020-04-21 14:15:00|12325.6|12324.7|12329.2|12328.3|12330.3|12328.9|12321.9|12321|1045
1587478800000|2020-04-21 14:20:00|12329.3|12328.4|12334.6|12333.7|12336.1|12334.8|12324.6|12323.7|1239
1587479100000|2020-04-21 14:25:00|12334.7|12333.8|12326.3|12325.4|12337.3|12336|12323.1|12322.2|1191
1587479400000|2020-04-21 14:30:00|12326.5|12325.6|12310.5|12309.6|12327.5|12326.1|12309|12307.7|1218
1587479700000|2020-04-21 14:35:00|12310.6|12309.7|12299.9|12299|12311.2|12310.1|12298.4|12297.1|1171
1587480000000|2020-04-21 14:40:00|12299.8|12298.9|12276.4|12275.5|12301.9|12301|12275|12273.2|1193
1587480300000|2020-04-21 14:45:00|12276.8|12275.9|12283.6|12282.7|12288.3|12287|12273.3|12272.4|1353
1587480600000|2020-04-21 14:50:00|12283.7|12282.8|12269.5|12268.6|12286.3|12285.4|12268.6|12267.7|1093
1587480900000|2020-04-21 14:55:00|12269.4|12268.5|12273.3|12272.4|12276.2|12275.3|12267.4|12266.5|1231
1587481200000|2020-04-21 15:00:00|12272.9|12272|12280.1|12279.2|12283.6|12282.7|12272.3|12271.4|1171
1587481500000|2020-04-21 15:05:00|12280.2|12279.3|12292.2|12291.3|12296|12294.8|12280.2|12279.1|1022
1587481800000|2020-04-21 15:10:00|12292.8|12290.8|12287.5|12286.6|12292.8|12291.4|12284.4|12283.5|936
1587482100000|2020-04-21 15:15:00|12287.7|12286.8|12288.4|12287.5|12289.5|12288.4|12284.7|12283.2|662
1587482400000|2020-04-21 15:20:00|12288.3|12287.4|12288.6|12287.7|12297.8|12296.9|12287.3|12286|784
1587482700000|2020-04-21 15:25:00|12288.7|12287.8|12286.2|12285.3|12292.9|12292|12284.9|12283.6|876
1587483000000|2020-04-21 15:30:00|12286.1|12285.2|12296.2|12295.3|12297.1|12296.2|12285|12284.1|1105
1587483300000|2020-04-21 15:35:00|12296.1|12295.2|12289.6|12288.7|12296.3|12295.4|12288.8|12287.9|877
1587483600000|2020-04-21 15:40:00|12289.7|12288.8|12292.7|12291.8|12297.8|12296.2|12287.5|12286.6|939
1587483900000|2020-04-21 15:45:00|12292.6|12291.7|12290.2|12289.3|12296.3|12294.9|12288.5|12287.6|835
1587484200000|2020-04-21 15:50:00|12290.1|12289.2|12272.3|12271.4|12290.5|12289.5|12271.4|12270.5|917
1587484500000|2020-04-21 15:55:00|12272|12271.1|12262.7|12261.8|12275.3|12273.9|12262.1|12261|964
1587484800000|2020-04-21 16:00:00|12262.9|12262|12270.4|12269.5|12271.4|12270.5|12262.2|12261.3|969
1587485100000|2020-04-21 16:05:00|12270.3|12269.4|12254.7|12253.8|12271.4|12270.2|12250.8|12249.9|1267
1587485400000|2020-04-21 16:10:00|12254.6|12253.7|12253.6|12251.4|12262.9|12262|12247.8|12246.9|1268
1587485700000|2020-04-21 16:15:00|12253.4|12251.3|12269|12268.1|12269.1|12268.2|12252.8|12251.3|930
1587486000000|2020-04-21 16:20:00|12268.9|12268|12266.7|12265.8|12268.9|12268|12262.5|12261.6|842
1587486300000|2020-04-21 16:25:00|12266.6|12265.7|12265.1|12264.2|12269.9|12269|12262.5|12261.6|996
1587486600000|2020-04-21 16:30:00|12265|12264.1|12268|12267.1|12270.8|12269.9|12263.7|12262.8|733
1587486900000|2020-04-21 16:35:00|12268.1|12267.2|12263.5|12262.6|12269.2|12268.3|12260.9|12260|774
1587487200000|2020-04-21 16:40:00|12263.6|12262.7|12259.2|12258.3|12267.3|12266.4|12258.4|12257.5|741
1587487500000|2020-04-21 16:45:00|12259.3|12258.4|12259.1|12258.2|12259.8|12258.9|12251.4|12250.5|974
1587487800000|2020-04-21 16:50:00|12258.7|12257.8|12273.7|12272.8|12275|12274.1|12258.7|12257.8|1238
1587488100000|2020-04-21 16:55:00|12273.8|12272.9|12270.6|12269.7|12277.5|12276.6|12270.6|12269.7|959
1587488400000|2020-04-21 17:00:00|12270.5|12269.6|12266.2|12265.3|12271.1|12270.2|12265.1|12264.1|759
1587488700000|2020-04-21 17:05:00|12266.1|12265.2|12270.4|12269.5|12273|12272.1|12264.4|12263.5|785
1587489000000|2020-04-21 17:10:00|12270.6|12269.7|12273.3|12272.4|12276.2|12274.3|12269.2|12268.3|665
1587489300000|2020-04-21 17:15:00|12273.4|12272.5|12264.8|12263.9|12274.4|12273.5|12264.1|12263.2|500
1587489600000|2020-04-21 17:20:00|12264.9|12264|12271.8|12270.9|12272.8|12271.9|12262.6|12261.7|640
1587489900000|2020-04-21 17:25:00|12271.6|12270.7|12271.6|12270.7|12272.1|12271.2|12267.9|12267|680
1587490200000|2020-04-21 17:30:00|12271.7|12270.8|12276.2|12275.3|12276.8|12275.9|12269.7|12268.8|577
1587490500000|2020-04-21 17:35:00|12276.3|12275.4|12277|12276.1|12278|12277.1|12271.7|12270.8|507
1587490800000|2020-04-21 17:40:00|12277.3|12276.4|12276|12275.1|12277.7|12276.8|12274.1|12272.6|550
1587491100000|2020-04-21 17:45:00|12275.9|12275|12266.9|12266|12277.5|12276.6|12266.9|12266|793
1587491400000|2020-04-21 17:50:00|12267|12266.1|12273.8|12272.9|12275.2|12274.3|12266.8|12265.9|959
1587491700000|2020-04-21 17:55:00|12274.5|12273.6|12278|12277.1|12278.5|12277.6|12273.6|12272.7|833
1587492000000|2020-04-21 18:00:00|12277.9|12277|12283.7|12282.8|12285|12284.1|12274.9|12274|1056
1587492300000|2020-04-21 18:05:00|12283.6|12282.7|12287.9|12287|12290|12289.1|12282.9|12282|722
1587492600000|2020-04-21 18:10:00|12287.8|12286.9|12291.4|12290.5|12291.6|12290.7|12286.9|12286|651
1587492900000|2020-04-21 18:15:00|12291|12290.1|12293.9|12293|12295.7|12294.8|12289.2|12288.3|685
1587493200000|2020-04-21 18:20:00|12293.8|12292.9|12299.8|12298.9|12302|12300.7|12292.7|12291.8|795
1587493500000|2020-04-21 18:25:00|12299.7|12298.8|12299.1|12298.2|12303.7|12302.8|12296.8|12295.9|871
1587493800000|2020-04-21 18:30:00|12299.2|12298.3|12292.2|12291.3|12300|12299|12292.2|12291.3|740
1587494100000|2020-04-21 18:35:00|12292.3|12291.4|12293|12292.1|12295|12293.8|12290.7|12289.8|589
1587494400000|2020-04-21 18:40:00|12293.2|12292.3|12294.7|12293.8|12295.5|12294.6|12291.7|12290.8|478
1587494700000|2020-04-21 18:45:00|12294.6|12293.7|12293.8|12292.9|12296.4|12295.5|12293.5|12292.6|418
1587495000000|2020-04-21 18:50:00|12293.6|12292.7|12286.2|12285.3|12293.7|12292.8|12285.6|12284.7|593
1587495300000|2020-04-21 18:55:00|12286.5|12285.6|12281.3|12280.4|12288.4|12287.5|12278.8|12277.9|623
1587495600000|2020-04-21 19:00:00|12281.4|12280.5|12289.4|12288.5|12290.1|12289.2|12280.5|12279.6|677
1587495900000|2020-04-21 19:05:00|12289.3|12288.4|12287|12286.1|12293|12291.9|12286.8|12285.9|734
1587496200000|2020-04-21 19:10:00|12287.2|12286.3|12290.5|12289.6|12290.6|12289.7|12286.6|12285.7|647
1587496500000|2020-04-21 19:15:00|12290.6|12289.7|12291.7|12290.8|12294.4|12293.5|12289.5|12288.6|546
1587496800000|2020-04-21 19:20:00|12291.6|12290.7|12293.8|12292.9|12294.2|12293.3|12290.3|12289.4|507
1587497100000|2020-04-21 19:25:00|12293.7|12292.8|12296.4|12295.5|12296.9|12295.8|12291.9|12291|725
1587497400000|2020-04-21 19:30:00|12296.3|12295.4|12303|12302.1|12303.6|12302.2|12294.9|12293.7|890
1587497700000|2020-04-21 19:35:00|12302.8|12301.9|12303|12302.1|12303.8|12302.2|12301.2|12300.3|781
1587498000000|2020-04-21 19:40:00|12302.9|12302|12299.1|12298.2|12303.2|12302.3|12297.3|12296.4|746
1587498300000|2020-04-21 19:45:00|12299|12298.1|12298.9|12298|12300.6|12299.7|12298|12297.1|446
1587498600000|2020-04-21 19:50:00|12298.7|12297.8|12299.8|12298.9|12301.1|12300.2|12296.9|12296|757
1587498900000|2020-04-21 19:55:00|12300.2|12299.3|12304.3|12303.4|12310.1|12309.2|12299.8|12298.9|899
1587499200000|2020-04-21 20:00:00|12304.1|12303.2|12304|12303.1|12308.1|12307.2|12303.9|12303|537
1587499500000|2020-04-21 20:05:00|12304.1|12303.2|12303.6|12302.7|12304.7|12303.8|12301.7|12300.8|392
1587499800000|2020-04-21 20:10:00|12303.7|12302.8|12303.9|12303|12304.6|12303.7|12301.8|12300.9|419
1587500100000|2020-04-21 20:15:00|12303.8|12302.9|12302.6|12301.7|12305.5|12304.6|12302.4|12301.5|296
1587500400000|2020-04-21 20:20:00|12302.7|12301.8|12303.8|12302.9|12305.2|12304.3|12301.5|12300.6|160
1587500700000|2020-04-21 20:25:00|12303.7|12302.8|12302.2|12301.3|12303.8|12302.9|12301.4|12300.5|168
1587501000000|2020-04-21 20:30:00|12302.1|12301.2|12301.7|12300.8|12304.1|12302.7|12300.9|12300|214
1587501300000|2020-04-21 20:35:00|12301.8|12300.9|12297.2|12296.3|12302.1|12301.2|12297|12296.1|221
1587501600000|2020-04-21 20:40:00|12297.3|12296.4|12297.4|12296.5|12298.1|12297.2|12297.2|12295.7|131
1587501900000|2020-04-21 20:45:00|12297.5|12296.6|12297.1|12296.2|12298.4|12297|12296.4|12295.5|211
1587502200000|2020-04-21 20:50:00|12297.7|12295.8|12295.6|12294.7|12298|12296.7|12295.5|12293.9|264
1587502500000|2020-04-21 20:55:00|12296.1|12294.1|12296.7|12294.2|12299.8|12295|12293.6|12289.9|566
1587502800000|2020-04-21 21:00:00|12295.6|12286.6|12301.8|12292.8|12302.9|12294.7|12293.7|12284.7|56
1587503100000|2020-04-21 21:05:00|12301.6|12292.6|12302.1|12293.1|12303.5|12294.5|12298.2|12289.2|214
1587503400000|2020-04-21 21:10:00|12301.7|12292.7|12301.3|12292.3|12302.5|12293.5|12299|12290|158
1587503700000|2020-04-21 21:15:00|12301.2|12292.2|12302.1|12293.1|12303.5|12294.5|12299.9|12290.9|288
1587504000000|2020-04-21 21:20:00|12300.8|12291.8|12304.7|12295.7|12308.8|12299.8|12300.8|12291.8|301
1587504300000|2020-04-21 21:25:00|12302.7|12293.7|12301.7|12292.7|12307.1|12298.1|12298|12290.7|297
1587504600000|2020-04-21 21:30:00|12303|12294|12302.9|12295|12304.5|12296.1|12299.9|12291.3|213
1587504900000|2020-04-21 21:35:00|12303.1|12294.4|12301.8|12292.8|12304.5|12297|12299.5|12291.5|285
1587505200000|2020-04-21 21:40:00|12302|12293|12303.4|12294.4|12303.9|12296.9|12298.2|12291.9|248
1587505500000|2020-04-21 21:45:00|12302.9|12293.9|12310.1|12301.1|12310.9|12303.7|12301.5|12292.5|343
1587505800000|2020-04-21 21:50:00|12310.2|12301.2|12304.1|12297.3|12311|12302.1|12298.1|12289.1|450
1587506100000|2020-04-21 21:55:00|12303.9|12297.5|12302.4|12293.4|12304.8|12300.1|12300.7|12292.6|274
1587506400000|2020-04-21 22:00:00|12302.5|12293.5|12302.2|12298.9|12304.7|12300.6|12300.8|12293.5|532
1587506700000|2020-04-21 22:05:00|12302.6|12299.1|12304.5|12301.6|12305.1|12302.5|12302|12298.7|338
1587507000000|2020-04-21 22:10:00|12304.7|12301.5|12304.4|12302.3|12305.9|12304.2|12303.6|12301.4|315
1587507300000|2020-04-21 22:15:00|12304.6|12302.4|12301.6|12299.4|12304.6|12302.8|12301.6|12299|214
1587507600000|2020-04-21 22:20:00|12301.8|12299.3|12301.1|12298.2|12302.1|12299.5|12298.7|12296.8|202
1587507900000|2020-04-21 22:25:00|12301|12298.1|12300.7|12298.2|12301.5|12298.4|12299.8|12297.8|159
1587508200000|2020-04-21 22:30:00|12300.8|12298.3|12299.7|12297.5|12301.3|12298.5|12298.5|12296.3|265
1587508500000|2020-04-21 22:35:00|12299.8|12297.6|12302.6|12300.9|12303.2|12301.1|12298.9|12296.7|206
1587508800000|2020-04-21 22:40:00|12302.5|12300.8|12301|12298.4|12302.9|12301.1|12300.2|12298.2|242
1587509100000|2020-04-21 22:45:00|12300.7|12298.6|12297.1|12294.7|12301|12298.7|12297|12294.7|328
1587509400000|2020-04-21 22:50:00|12296.5|12294.2|12296.9|12294.7|12298.3|12296.1|12296.1|12293.8|295
1587509700000|2020-04-21 22:55:00|12297|12294.9|12297.6|12295.3|12298|12295.6|12296.8|12294.6|178
1587510000000|2020-04-21 23:00:00|12297.5|12295.7|12297.1|12295.4|12299.1|12297.5|12296.1|12294.1|364
1587510300000|2020-04-21 23:05:00|12297.5|12295.8|12295.6|12293.6|12297.8|12295.8|12294.9|12293.3|259
1587510600000|2020-04-21 23:10:00|12295.3|12293.3|12296.8|12294.8|12297.7|12295.4|12294.7|12292.9|270
1587510900000|2020-04-21 23:15:00|12296.9|12294.5|12297.5|12295.8|12297.7|12296.2|12295.5|12294|171
1587511200000|2020-04-21 23:20:00|12297.6|12295.7|12299.7|12298|12300|12298.4|12297.3|12295.5|417
1587511500000|2020-04-21 23:25:00|12299.6|12297.9|12299.7|12298.8|12301.1|12299.6|12298.5|12297.3|410
1587511800000|2020-04-21 23:30:00|12300.3|12298.4|12299|12297.3|12300.3|12298.4|12298.4|12296.6|280
1587512100000|2020-04-21 23:35:00|12299.2|12298.1|12300.3|12298.6|12300.9|12299.2|12298.7|12297.3|317
1587512400000|2020-04-21 23:40:00|12300.4|12298.7|12299.1|12297.4|12300.6|12299.2|12298.5|12297.2|159
1587512700000|2020-04-21 23:45:00|12299|12297.3|12302.5|12300.8|12302.8|12300.9|12298.5|12297.1|135
1587513000000|2020-04-21 23:50:00|12302.6|12300.9|12300.2|12299.3|12302.8|12301.4|12300.1|12298.7|300
1587513300000|2020-04-21 23:55:00|12300|12299.1|12302.3|12300.6|12303.1|12301.8|12298.3|12297.4|224
1587513600000|2020-04-22 00:00:00|12301.9|12301|12301.6|12300.7|12305.2|12303.7|12301.4|12300.2|500
1587513900000|2020-04-22 00:05:00|12300.9|12300|12302.1|12300.2|12305.1|12304|12300|12299.1|390
1587514200000|2020-04-22 00:10:00|12301.9|12300.3|12300.9|12300|12304.1|12302.5|12300.6|12299.4|496
1587514500000|2020-04-22 00:15:00|12300.7|12299|12296|12294.3|12301.5|12300.2|12295.5|12294.1|494
1587514800000|2020-04-22 00:20:00|12296.1|12294.4|12293.3|12291.3|12297.2|12295.5|12292.7|12291|565
1587515100000|2020-04-22 00:25:00|12293.2|12291.2|12289.5|12288.6|12294|12292.3|12289|12287.7|608
1587515400000|2020-04-22 00:30:00|12289.6|12288.7|12290.9|12289.2|12292.7|12291.2|12289.6|12288.6|374
1587515700000|2020-04-22 00:35:00|12291.5|12289.8|12288.7|12287|12292.8|12291|12287.5|12286|519
1587516000000|2020-04-22 00:40:00|12288.6|12286.9|12288.6|12286.7|12289.5|12288.4|12286.2|12284.7|491
1587516300000|2020-04-22 00:45:00|12288.5|12286.8|12284.7|12283.8|12289.5|12288|12284.4|12283.5|471
1587516600000|2020-04-22 00:50:00|12284.8|12283.9|12285.4|12284.5|12286|12285.1|12281.2|12279.9|815
1587516900000|2020-04-22 00:55:00|12284.7|12283.8|12289.3|12288.4|12289.3|12288.4|12284.2|12283|627
1587517200000|2020-04-22 01:00:00|12289.4|12288.5|12285.9|12285|12293.1|12291.9|12285.8|12284.5|563
1587517500000|2020-04-22 01:05:00|12286|12285.1|12290|12289.1|12292.4|12290.9|12285.6|12284.1|407
1587517800000|2020-04-22 01:10:00|12290.1|12289.2|12293.4|12292.5|12293.9|12292.6|12290|12289.1|301
1587518100000|2020-04-22 01:15:00|12293.3|12292.4|12293.3|12292.4|12294.3|12293.4|12289|12288|419
1587518400000|2020-04-22 01:20:00|12293.4|12292.5|12294.1|12293.2|12297.1|12296.2|12292.6|12291.7|341
1587518700000|2020-04-22 01:25:00|12294|12293.1|12291.3|12290.4|12294.8|12293.9|12291.3|12290|444
1587519000000|2020-04-22 01:30:00|12291.4|12289.7|12286.3|12285.4|12292|12290.7|12285|12283.1|649
1587519300000|2020-04-22 01:35:00|12286.4|12285.5|12288.5|12286.7|12289.6|12288.7|12286.4|12285|514
1587519600000|2020-04-22 01:40:00|12288.4|12286.6|12290.4|12288.7|12290.4|12289.2|12288.1|12286.5|321
1587519900000|2020-04-22 01:45:00|12290.3|12288.6|12288.4|12287.5|12290.4|12288.8|12287.4|12286|365
1587520200000|2020-04-22 01:50:00|12288.3|12287.4|12287.9|12286|12288.6|12287.4|12286.4|12284.9|436
1587520500000|2020-04-22 01:55:00|12287.8|12285.9|12292.1|12291.2|12292.1|12291.2|12287.6|12285.9|368
1587520800000|2020-04-22 02:00:00|12292|12291.1|12284.9|12284|12292.7|12291.3|12284.1|12282.9|485
1587521100000|2020-04-22 02:05:00|12285|12284.1|12297.5|12295.1|12305.2|12302.8|12284.3|12283.4|942
1587521400000|2020-04-22 02:10:00|12297.6|12294.9|12295|12294.1|12299.3|12297.5|12291.8|12290.9|1030
1587521700000|2020-04-22 02:15:00|12295.3|12293|12292.2|12291.3|12296.7|12295|12291.7|12290.2|692
1587522000000|2020-04-22 02:20:00|12292.7|12290.9|12292.1|12291.2|12295.3|12294.1|12291.3|12289.7|562
1587522300000|2020-04-22 02:25:00|12292.2|12291.3|12292.3|12291.4|12295.1|12293.6|12291.4|12289.8|470
1587522600000|2020-04-22 02:30:00|12292.2|12291.3|12294.8|12292.8|12295|12292.9|12289.6|12288.2|488
1587522900000|2020-04-22 02:35:00|12294.9|12292.9|12292.7|12290.3|12295.3|12293.8|12289.8|12287.9|520
1587523200000|2020-04-22 02:40:00|12292.8|12290.6|12292.9|12290.9|12294.8|12293|12292|12290.2|490
1587523500000|2020-04-22 02:45:00|12292.8|12291|12293.4|12291.6|12294|12292.3|12292.1|12290.3|436
1587523800000|2020-04-22 02:50:00|12293.3|12291.4|12290.6|12288.9|12294.3|12292.5|12290.5|12288.6|581
1587524100000|2020-04-22 02:55:00|12290.7|12288.8|12293.5|12291.8|12294.5|12293.6|12290.4|12288.7|457
1587524400000|2020-04-22 03:00:00|12293.4|12291.7|12294.7|12292.6|12294.8|12293|12290.7|12289.7|579
1587524700000|2020-04-22 03:05:00|12294.8|12292.7|12294.7|12293.8|12296.2|12294.3|12294.3|12292.5|322
1587525000000|2020-04-22 03:10:00|12294.1|12293.2|12292.8|12290.9|12295.3|12294.4|12292|12290.2|420
1587525300000|2020-04-22 03:15:00|12292.9|12291|12291.5|12290.6|12294.2|12292.5|12291.5|12290|362
1587525600000|2020-04-22 03:20:00|12291.7|12290.8|12285.6|12284.7|12291.8|12290.9|12285.4|12284|349
1587525900000|2020-04-22 03:25:00|12285.7|12284.8|12286.9|12286|12287.1|12286.2|12285.3|12284.1|153
1587526200000|2020-04-22 03:30:00|12286.8|12285.9|12290.5|12288.6|12290.7|12288.6|12286.8|12285.2|484
1587526500000|2020-04-22 03:35:00|12290.4|12288.7|12287.7|12286.8|12291.3|12289.9|12287.4|12285.5|341
1587526800000|2020-04-22 03:40:00|12287.6|12286.7|12286.6|12284.9|12289.4|12287.9|12286.4|12284.6|337
1587527100000|2020-04-22 03:45:00|12286.7|12285|12285.8|12284.9|12288.7|12287.5|12285.8|12284.8|275
1587527400000|2020-04-22 03:50:00|12285.3|12284.4|12287.5|12285.8|12288|12287.1|12285.1|12283.9|304
1587527700000|2020-04-22 03:55:00|12287.6|12285.9|12288.1|12286.4|12290.8|12289.3|12287.3|12285.9|683
1587528000000|2020-04-22 04:00:00|12288|12286.3|12289.7|12287.8|12289.8|12287.9|12284.3|12282.4|425
1587528300000|2020-04-22 04:05:00|12289.5|12287.9|12290.1|12288.2|12291|12289.9|12289.5|12287.6|769
1587528600000|2020-04-22 04:10:00|12290.3|12288|12286.8|12285.9|12290.3|12288.6|12286|12284.9|529
1587528900000|2020-04-22 04:15:00|12286.7|12285.8|12284.2|12283.3|12288.1|12286.7|12284.1|12282.8|474
1587529200000|2020-04-22 04:20:00|12284.3|12283.4|12279.5|12278.6|12284.7|12283.8|12279.4|12278.4|245
1587529500000|2020-04-22 04:25:00|12279.4|12278.5|12278.1|12277.2|12280.2|12278.8|12276.4|12275.5|380
1587529800000|2020-04-22 04:30:00|12278.2|12277.3|12278.5|12277.6|12278.9|12278|12277.2|12276.3|310
1587530100000|2020-04-22 04:35:00|12278.4|12277.5|12275.6|12274.7|12278.7|12277.7|12275.3|12274.2|302
1587530400000|2020-04-22 04:40:00|12275.5|12274.6|12281.5|12280.6|12281.9|12281|12275.3|12274.4|289
1587530700000|2020-04-22 04:45:00|12281.6|12280.7|12281.5|12280.6|12282.8|12281.3|12280.2|12279|412
1587531000000|2020-04-22 04:50:00|12281.6|12280.7|12281.5|12280.6|12281.9|12280.8|12278.1|12277.1|350
1587531300000|2020-04-22 04:55:00|12281.6|12280.7|12281.6|12280.7|12282.8|12281.6|12280.7|12279.8|234
1587531600000|2020-04-22 05:00:00|12281.7|12280.8|12280.9|12280|12281.9|12280.8|12278.5|12277.6|313
1587531900000|2020-04-22 05:05:00|12280.8|12279.9|12284|12283.1|12286.7|12285|12280.8|12279.9|387
1587532200000|2020-04-22 05:10:00|12283.9|12283|12284.8|12283.9|12287.4|12286.2|12283.9|12282.5|276
1587532500000|2020-04-22 05:15:00|12284.9|12284|12285.1|12284.2|12285.8|12284.9|12284.3|12283.1|300
1587532800000|2020-04-22 05:20:00|12285|12284.1|12284.3|12282.6|12287.5|12286.6|12283.7|12282.4|323
1587533100000|2020-04-22 05:25:00|12284.4|12282.5|12287.3|12286.4|12288.2|12287.1|12284.3|12282.5|387
1587533400000|2020-04-22 05:30:00|12287.2|12286.3|12290.5|12288.6|12290.5|12289|12286.2|12284.8|479
1587533700000|2020-04-22 05:35:00|12290.6|12289.6|12292.7|12290.7|12293.3|12291.8|12290.5|12289|399
1587534000000|2020-04-22 05:40:00|12292.6|12290.8|12296.7|12295.8|12299.1|12298.2|12291.9|12290.1|480
1587534300000|2020-04-22 05:45:00|12296.8|12295.9|12296.3|12295.4|12297.1|12296.2|12293.4|12291.9|500
1587534600000|2020-04-22 05:50:00|12296.2|12295.3|12300.7|12299|12303.2|12301.4|12295.7|12294.8|571
1587534900000|2020-04-22 05:55:00|12300.2|12299.3|12300.4|12291.4|12304.1|12299.7|12296.8|12289.8|576
1587535200000|2020-04-22 06:00:00|12301.1|12292.1|12291.2|12289.5|12302.9|12295.3|12289.5|12287.3|869
1587535500000|2020-04-22 06:05:00|12291.3|12289.6|12299.7|12298.8|12299.9|12299|12289.9|12288.6|423
1587535800000|2020-04-22 06:10:00|12299.8|12298.9|12311.1|12310.2|12312.3|12311.4|12296.8|12295.5|609
1587536100000|2020-04-22 06:15:00|12311.4|12310.5|12322.6|12321.7|12329.2|12327.9|12308.2|12307.3|1116
1587536400000|2020-04-22 06:20:00|12322.7|12321.8|12317.8|12316.9|12324.2|12323.3|12314|12312.7|827
1587536700000|2020-04-22 06:25:00|12317.9|12317|12315.6|12314.7|12321.5|12320.5|12312.3|12310.6|794
1587537000000|2020-04-22 06:30:00|12315.5|12314.6|12318.7|12317.8|12318.9|12318|12309.6|12308.4|648
1587537300000|2020-04-22 06:35:00|12318.8|12317.9|12321.8|12320.9|12325.6|12324.7|12318.3|12317.4|766
1587537600000|2020-04-22 06:40:00|12321.9|12321|12316.2|12315.3|12322.8|12321.9|12312.6|12311.7|568
1587537900000|2020-04-22 06:45:00|12316.1|12315.2|12313.8|12312.9|12318|12317.1|12311.5|12310.6|537
1587538200000|2020-04-22 06:50:00|12313.7|12312.8|12311.2|12310.3|12314.9|12314|12308.6|12307.7|615
1587538500000|2020-04-22 06:55:00|12311.3|12310.4|12303.2|12302.3|12311.9|12311|12303.1|12302.2|605
1587538800000|2020-04-22 07:00:00|12303.4|12302.5|12301.1|12300.2|12307.4|12306.5|12298.6|12297.7|943
1587539100000|2020-04-22 07:05:00|12301|12300.1|12314.6|12313.7|12314.9|12314|12299.7|12298.8|675
1587539400000|2020-04-22 07:10:00|12314.5|12313.6|12318|12317.1|12323.9|12323|12312.2|12311.3|730
1587539700000|2020-04-22 07:15:00|12317.9|12317|12324.9|12324|12325|12324.1|12315.5|12314.6|746
1587540000000|2020-04-22 07:20:00|12324.4|12323.5|12322.4|12321.5|12331.6|12330.7|12321.3|12320.4|774
1587540300000|2020-04-22 07:25:00|12322.5|12321.6|12323.4|12322.5|12323.6|12322.7|12315.5|12314.6|829
1587540600000|2020-04-22 07:30:00|12323.5|12322.6|12327.5|12326.6|12334.3|12333.4|12323.2|12322.3|657
1587540900000|2020-04-22 07:35:00|12327.4|12326.5|12327.7|12326.8|12331.7|12330.8|12325.6|12324.7|709
1587541200000|2020-04-22 07:40:00|12327.6|12326.7|12334.3|12333.4|12335.7|12334.8|12326.3|12325.4|885
1587541500000|2020-04-22 07:45:00|12334.4|12333.5|12341.5|12340.6|12344.1|12343.2|12332.7|12331.8|794
1587541800000|2020-04-22 07:50:00|12341|12340.1|12340.2|12339.3|12344.4|12343.5|12339.4|12338.5|872
1587542100000|2020-04-22 07:55:00|12340.1|12339.2|12337.8|12336.9|12343.3|12342.4|12335.9|12335|834
1587542400000|2020-04-22 08:00:00|12337.7|12336.8|12336.8|12335.9|12338.4|12337.5|12331.6|12330.7|821
1587542700000|2020-04-22 08:05:00|12336.7|12335.8|12322.3|12321.4|12338.2|12337.3|12320|12319.1|909
1587543000000|2020-04-22 08:10:00|12322.4|12321.5|12322.9|12322|12326.1|12325.2|12318.1|12317.2|764
1587543300000|2020-04-22 08:15:00|12322.5|12321.6|12323.8|12322.9|12327.3|12326.4|12320.6|12319.7|576
1587543600000|2020-04-22 08:20:00|12324|12323.1|12327.2|12326.3|12329.6|12328.7|12321.7|12320.8|567
1587543900000|2020-04-22 08:25:00|12327.1|12326.2|12318.2|12317.3|12328.5|12327.6|12316.5|12315.6|672
1587544200000|2020-04-22 08:30:00|12318.3|12317.4|12318.2|12317.3|12320.4|12319.5|12315.2|12314.3|630
1587544500000|2020-04-22 08:35:00|12318.3|12317.4|12325|12324.1|12326.5|12325.6|12317.1|12316.2|653
1587544800000|2020-04-22 08:40:00|12324.9|12324|12334.1|12333.2|12336.9|12336|12322.9|12322|635
1587545100000|2020-04-22 08:45:00|12334|12333.1|12325.2|12324.3|12334|12333.1|12325.1|12324.2|675
1587545400000|2020-04-22 08:50:00|12325.1|12324.2|12336.9|12336|12338|12337.1|12325|12324.1|706
1587545700000|2020-04-22 08:55:00|12336.8|12335.9|12338.9|12338|12341|12340.1|12335.5|12334.6|582
1587546000000|2020-04-22 09:00:00|12338.8|12337.9|12343.1|12342.2|12344.3|12343.4|12337.1|12336.2|706
1587546300000|2020-04-22 09:05:00|12343.2|12342.3|12343.7|12342.8|12345.7|12344.8|12342.7|12341.8|550
1587546600000|2020-04-22 09:10:00|12343.5|12342.6|12358.4|12357.5|12358.6|12357.7|12343.4|12342.5|760
1587546900000|2020-04-22 09:15:00|12358.2|12357.3|12353.5|12352.6|12364.4|12363.5|12353.5|12352.6|632
1587547200000|2020-04-22 09:20:00|12353.3|12352.4|12359.6|12358.7|12363.6|12362.7|12352.7|12351.8|627
1587547500000|2020-04-22 09:25:00|12359.4|12358.5|12354.3|12353.4|12360.6|12359.7|12354|12353.1|722
1587547800000|2020-04-22 09:30:00|12354.2|12353.3|12351.8|12350.9|12357.3|12356.4|12349.5|12348.6|563
1587548100000|2020-04-22 09:35:00|12351.6|12350.7|12360|12359.1|12360.8|12359.9|12351.1|12350.2|534
1587548400000|2020-04-22 09:40:00|12359.9|12359|12359.3|12358.4|12364.3|12363.4|12358.2|12357.3|554
1587548700000|2020-04-22 09:45:00|12359.5|12358.6|12359.6|12358.7|12361.8|12360.9|12355.8|12354.9|503
1587549000000|2020-04-22 09:50:00|12359.5|12358.6|12363.4|12362.5|12364.4|12363.5|12358.7|12357.8|420
1587549300000|2020-04-22 09:55:00|12363.7|12362.8|12364.6|12363.7|12369.5|12368.6|12362.7|12361.8|634
1587549600000|2020-04-22 10:00:00|12364.4|12363.5|12364.9|12364|12369.4|12368.5|12362.2|12361.3|545
1587549900000|2020-04-22 10:05:00|12365|12364.1|12365.8|12364.9|12369|12368.1|12360.5|12359.6|580
1587550200000|2020-04-22 10:10:00|12365.6|12364.7|12354.4|12353.5|12366.2|12365.3|12353.4|12352.5|597
1587550500000|2020-04-22 10:15:00|12354.5|12353.6|12352.6|12351.7|12356.8|12355.9|12351.6|12350.7|517
1587550800000|2020-04-22 10:20:00|12352.7|12351.8|12351.7|12350.8|12356.9|12356|12349.3|12348.4|491
1587551100000|2020-04-22 10:25:00|12351.6|12350.7|12349.4|12348.5|12355.8|12354.9|12349.4|12348.5|435
1587551400000|2020-04-22 10:30:00|12349.3|12348.4|12348.5|12347.6|12353.3|12352.4|12344.2|12343.3|598
1587551700000|2020-04-22 10:35:00|12348.4|12347.5|12343.1|12342.2|12349.8|12348.9|12342.2|12341.3|532
1587552000000|2020-04-22 10:40:00|12343|12342.1|12342.9|12342|12347.8|12346.9|12342.7|12341.8|470
1587552300000|2020-04-22 10:45:00|12342.8|12341.9|12348.6|12347.7|12353.4|12352.5|12342.4|12341.5|687
1587552600000|2020-04-22 10:50:00|12348.5|12347.6|12353.6|12352.7|12354|12353.1|12347.6|12346.7|392
1587552900000|2020-04-22 10:55:00|12353.5|12352.6|12365|12364.1|12367.2|12366.3|12351.1|12350.2|756
1587553200000|2020-04-22 11:00:00|12364.9|12364|12362.4|12361.5|12369.2|12368.3|12362|12361.1|806
1587553500000|2020-04-22 11:05:00|12362.5|12361.6|12358.6|12357.7|12363.7|12362.7|12356.5|12355.6|552
1587553800000|2020-04-22 11:10:00|12358.5|12357.6|12370.5|12369.6|12370.6|12369.7|12352.5|12351.6|851
1587554100000|2020-04-22 11:15:00|12370.7|12369.8|12383.5|12382.6|12386.8|12385.5|12369.5|12368.6|830
1587554400000|2020-04-22 11:20:00|12383|12382.1|12374.7|12373.8|12385.3|12384.4|12373.4|12372.5|660
1587554700000|2020-04-22 11:25:00|12374.5|12373.6|12371.9|12371|12376.7|12375.8|12368.3|12367.4|651
1587555000000|2020-04-22 11:30:00|12371.7|12370.8|12371.2|12370.3|12378.1|12377.2|12368.4|12367.5|770
1587555300000|2020-04-22 11:35:00|12371|12370.1|12373.2|12372.3|12376.4|12375.5|12371|12370.1|587
1587555600000|2020-04-22 11:40:00|12373|12372.1|12373.5|12372.6|12376.6|12375.7|12372.4|12371.5|596
1587555900000|2020-04-22 11:45:00|12373.7|12372.8|12371.4|12370.5|12376.6|12375.7|12371.4|12370.5|494
1587556200000|2020-04-22 11:50:00|12371.5|12370.6|12368.5|12367.6|12371.5|12370.6|12364.3|12363.4|585
1587556500000|2020-04-22 11:55:00|12368.8|12367.9|12372.3|12371.4|12378.1|12377.2|12368.8|12367.9|619
1587556800000|2020-04-22 12:00:00|12372.9|12372|12361.9|12361|12373.9|12373|12359.5|12358.6|686
1587557100000|2020-04-22 12:05:00|12361.8|12360.9|12353.9|12353|12364.9|12364|12353.1|12352.2|680
1587557400000|2020-04-22 12:10:00|12354|12353.1|12359.3|12358.4|12360.5|12359.6|12353.9|12353|578
1587557700000|2020-04-22 12:15:00|12359.5|12358.6|12370.4|12369.5|12370.4|12369.5|12356.3|12355.4|598
1587558000000|2020-04-22 12:20:00|12370.3|12369.4|12371.1|12370.2|12375.2|12374.3|12368|12367.1|656
1587558300000|2020-04-22 12:25:00|12371.2|12370.3|12371|12370.1|12372.7|12371.8|12368.5|12367.6|555
1587558600000|2020-04-22 12:30:00|12370.9|12370|12356.5|12355.6|12374.1|12373.2|12356|12355.1|766
1587558900000|2020-04-22 12:35:00|12356.4|12355.5|12358.7|12357.8|12361.5|12360.6|12356.1|12355.2|733
1587559200000|2020-04-22 12:40:00|12359.4|12358.5|12357.5|12356.6|12360.9|12360|12354|12353.1|721
1587559500000|2020-04-22 12:45:00|12357.4|12356.5|12354.3|12353.4|12362.3|12361.4|12354.1|12353.2|838
1587559800000|2020-04-22 12:50:00|12354.2|12353.3|12365|12364.1|12366.1|12365.2|12353.5|12352.6|704
1587560100000|2020-04-22 12:55:00|12365.4|12364.5|12368.6|12367.7|12369.8|12368.7|12363.7|12362.8|617
1587560400000|2020-04-22 13:00:00|12368.5|12367.6|12365.5|12364.6|12370.2|12369.3|12363.1|12362.2|709
1587560700000|2020-04-22 13:05:00|12365.6|12364.7|12358.6|12357.7|12367.6|12366.7|12356.7|12355.8|681
1587561000000|2020-04-22 13:10:00|12358.5|12357.6|12359.9|12359|12364.6|12363.7|12357.3|12356.4|534
1587561300000|2020-04-22 13:15:00|12360.1|12359.2|12362.5|12361.6|12362.8|12361.9|12357.2|12356.3|566
1587561600000|2020-04-22 13:20:00|12362.4|12361.5|12353.6|12352.7|12363.6|12362.7|12351|12350.1|587
1587561900000|2020-04-22 13:25:00|12353.5|12352.6|12348.2|12347.3|12355.9|12355|12345.6|12344.7|702
1587562200000|2020-04-22 13:30:00|12348.1|12347.2|12343.4|12342.5|12350.6|12349.7|12341.2|12340.3|961
1587562500000|2020-04-22 13:35:00|12343.3|12342.4|12348.1|12347.2|12349.2|12348.3|12332.8|12331.9|1029
1587562800000|2020-04-22 13:40:00|12348.2|12347.3|12341.4|12340.5|12354.5|12353.6|12340.4|12339.5|923
1587563100000|2020-04-22 13:45:00|12340.7|12339.8|12329.5|12328.6|12343.1|12342.2|12328.7|12327.7|781
1587563400000|2020-04-22 13:50:00|12329.6|12328.7|12331|12330.1|12332.2|12331.3|12323.2|12322.3|807
1587563700000|2020-04-22 13:55:00|12331.1|12330.2|12325.8|12324.9|12331.1|12330.2|12324.3|12323.4|835
1587564000000|2020-04-22 14:00:00|12325.9|12325|12325.5|12324.6|12328.6|12327.7|12317.3|12316.4|903
1587564300000|2020-04-22 14:05:00|12325.6|12324.7|12333.5|12332.6|12333.7|12332.8|12324.6|12323.7|850
1587564600000|2020-04-22 14:10:00|12333.4|12332.5|12324.1|12323.2|12335.5|12334.6|12323.8|12322.9|733
1587564900000|2020-04-22 14:15:00|12324|12323.1|12322.8|12321.9|12332.1|12331.2|12319.7|12318.2|912
1587565200000|2020-04-22 14:20:00|12322.9|12322|12315.6|12314.7|12322.9|12322|12311.8|12310.9|956
1587565500000|2020-04-22 14:25:00|12315.5|12314.6|12317.5|12316.6|12323.4|12322.5|12313.8|12312.9|852
1587565800000|2020-04-22 14:30:00|12317.7|12316.8|12318.9|12318|12325.1|12324.2|12314.9|12314|899
1587566100000|2020-04-22 14:35:00|12318.8|12317.9|12316.7|12315.8|12323|12322.1|12315.7|12314.8|711
1587566400000|2020-04-22 14:40:00|12316.6|12315.7|12329|12328.1|12330.3|12329.4|12316.5|12315.6|709
1587566700000|2020-04-22 14:45:00|12329.1|12328.2|12326.4|12325.5|12329.5|12328.6|12319.3|12318.4|805
1587567000000|2020-04-22 14:50:00|12326.6|12325.7|12335|12334.1|12339.9|12339|12324.4|12323.5|1010
1587567300000|2020-04-22 14:55:00|12334.9|12334|12329.3|12328.4|12339.4|12338.5|12323|12322.1|1251
1587567600000|2020-04-22 15:00:00|12329.2|12328.3|12327.5|12326.6|12330.8|12329.9|12322.7|12321.8|843
1587567900000|2020-04-22 15:05:00|12327.6|12326.7|12329.4|12328.5|12333|12332.1|12325.8|12324.9|653
1587568200000|2020-04-22 15:10:00|12329|12328.1|12335.6|12334.7|12335.9|12335|12327|12326.1|809
1587568500000|2020-04-22 15:15:00|12335.8|12334.9|12335.7|12334.8|12344.5|12343.6|12333.7|12332.8|815
1587568800000|2020-04-22 15:20:00|12335.6|12334.7|12329.8|12328.9|12336.2|12335.3|12326.9|12326|634
1587569100000|2020-04-22 15:25:00|12329.7|12328.8|12323.6|12322.7|12330.9|12330|12322.3|12321.4|640
1587569400000|2020-04-22 15:30:00|12323.5|12322.6|12326|12325.1|12326.5|12325.6|12320.4|12319.5|597
1587569700000|2020-04-22 15:35:00|12326.1|12325.2|12323.5|12322.6|12326.3|12325.4|12323.3|12322.4|454
1587570000000|2020-04-22 15:40:00|12324|12323.1|12331.2|12330.3|12331.6|12330.7|12323.7|12322.8|503
1587570300000|2020-04-22 15:45:00|12331.1|12330.2|12331.1|12330.2|12334.1|12333.2|12330.9|12330|310
1587570600000|2020-04-22 15:50:00|12331|12330.1|12334.1|12333.2|12336.1|12335.2|12330.9|12330|467
1587570900000|2020-04-22 15:55:00|12334|12333.1|12330.8|12329.9|12334.1|12333.2|12328.8|12327.9|464
1587571200000|2020-04-22 16:00:00|12330.7|12329.8|12325.9|12325|12331.1|12330.2|12324.9|12324|587
1587571500000|2020-04-22 16:05:00|12325.8|12324.9|12316.2|12315.3|12327.3|12326.4|12315.8|12314.9|542
1587571800000|2020-04-22 16:10:00|12316.3|12315.4|12321.7|12320.8|12322.1|12321.2|12313.9|12313|593
1587572100000|2020-04-22 16:15:00|12321.8|12320.9|12324.2|12323.3|12326.6|12325.7|12321|12320.1|492
1587572400000|2020-04-22 16:20:00|12324.1|12323.2|12318.3|12317.4|12325.7|12324.8|12316.7|12315.8|356
1587572700000|2020-04-22 16:25:00|12318.2|12317.3|12307|12306.1|12318.6|12317.7|12301.5|12300.6|775
1587573000000|2020-04-22 16:30:00|12307.4|12306.5|12307.4|12306.5|12309.2|12308.3|12301.8|12300.9|579
1587573300000|2020-04-22 16:35:00|12307.5|12306.6|12311.7|12310.8|12312|12311.1|12304.3|12303.4|411
1587573600000|2020-04-22 16:40:00|12311.8|12310.9|12310.5|12309.6|12313.3|12312.4|12307.9|12307|458
1587573900000|2020-04-22 16:45:00|12310.2|12309.3|12305.1|12304.2|12312.2|12311.3|12304.9|12304|540
1587574200000|2020-04-22 16:50:00|12304.9|12304|12303.5|12302.6|12307.2|12306.3|12301.3|12300.4|650
1587574500000|2020-04-22 16:55:00|12303.6|12302.7|12310.9|12310|12311.4|12310.5|12303.3|12302.4|575
1587574800000|2020-04-22 17:00:00|12310.8|12309.9|12317.2|12316.3|12317.3|12316.4|12308.4|12307.5|698
1587575100000|2020-04-22 17:05:00|12317.1|12316.2|12319.3|12318.4|12319.6|12318.7|12314.8|12313.9|510
1587575400000|2020-04-22 17:10:00|12319|12318.1|12318|12317.1|12321|12320.1|12315.8|12314.9|476
1587575700000|2020-04-22 17:15:00|12317.9|12317|12315.9|12315|12319.5|12318.6|12315.4|12314.5|425
1587576000000|2020-04-22 17:20:00|12316|12315.1|12309.1|12308.2|12316.4|12315.5|12308.1|12307.2|523
1587576300000|2020-04-22 17:25:00|12309|12308.1|12311|12310.1|12313.1|12312.2|12308.8|12307.9|494
1587576600000|2020-04-22 17:30:00|12311.1|12310.2|12307.4|12306.5|12312.7|12311.8|12306.7|12305.8|498
1587576900000|2020-04-22 17:35:00|12307.2|12306.3|12311.2|12310.3|12314.8|12313.9|12307.1|12306.2|651
1587577200000|2020-04-22 17:40:00|12311.4|12310.5|12313.7|12312.8|12316.3|12315.4|12311.1|12310.2|590
1587577500000|2020-04-22 17:45:00|12313.8|12312.9|12304.9|12304|12314.9|12314|12304.8|12303.9|559
1587577800000|2020-04-22 17:50:00|12304.8|12303.9|12306.3|12305.4|12308.9|12308|12304.6|12303.7|442
1587578100000|2020-04-22 17:55:00|12306.2|12305.3|12309.3|12308.4|12311.6|12310.7|12306.1|12305.2|538
1587578400000|2020-04-22 18:00:00|12309.4|12308.5|12310.5|12309.6|12310.8|12309.9|12308.6|12307.7|412
1587578700000|2020-04-22 18:05:00|12310.6|12309.7|12311.4|12310.5|12312.2|12311.3|12310.1|12309.2|323
1587579000000|2020-04-22 18:10:00|12311.3|12310.4|12308.7|12307.8|12311.4|12310.5|12306.2|12305.3|462
1587579300000|2020-04-22 18:15:00|12308.8|12307.9|12307.1|12306.2|12310.3|12309.4|12306.7|12305.7|426
1587579600000|2020-04-22 18:20:00|12307.2|12306.3|12308.9|12308|12310|12309.1|12306.7|12305.8|383
1587579900000|2020-04-22 18:25:00|12309|12308.1|12311.1|12310.2|12312|12311.1|12308|12307.1|385
1587580200000|2020-04-22 18:30:00|12311.6|12310.7|12315.3|12314.4|12316.9|12316|12311.2|12310.3|437
1587580500000|2020-04-22 18:35:00|12315.4|12314.5|12315.3|12314.4|12316.4|12315.5|12315|12314.1|292
1587580800000|2020-04-22 18:40:00|12315.4|12314.5|12317.3|12316.4|12317.5|12316.6|12314.6|12313.7|258
1587581100000|2020-04-22 18:45:00|12317.2|12316.3|12322.6|12321.7|12322.6|12321.7|12315.9|12315|386
1587581400000|2020-04-22 18:50:00|12322.5|12321.6|12319.7|12318.8|12325.6|12324.7|12319.4|12318.5|549
1587581700000|2020-04-22 18:55:00|12319.8|12318.9|12318.5|12317.6|12322.5|12321.6|12317.7|12316.8|342
1587582000000|2020-04-22 19:00:00|12318.6|12317.7|12316.1|12315.2|12318.7|12317.8|12313.9|12313|422
1587582300000|2020-04-22 19:05:00|12316.2|12315.3|12312|12311.1|12316.8|12315.9|12311.8|12310.9|338
1587582600000|2020-04-22 19:10:00|12312.1|12311.2|12313.7|12312.8|12314.2|12313.3|12310.8|12309.9|344
1587582900000|2020-04-22 19:15:00|12313.6|12312.7|12314.9|12314|12316.6|12315.7|12312.4|12311.5|374
1587583200000|2020-04-22 19:20:00|12314.8|12313.9|12317.9|12317|12320.3|12319.4|12312.1|12311.2|383
1587583500000|2020-04-22 19:25:00|12317.8|12316.9|12318.9|12318|12319.8|12318.9|12316.1|12315.2|474
1587583800000|2020-04-22 19:30:00|12319.1|12318.2|12321|12320.1|12322.2|12321.3|12319|12318.1|443
1587584100000|2020-04-22 19:35:00|12321.2|12320.3|12324|12323.1|12324.6|12323.7|12320.8|12319.9|433
1587584400000|2020-04-22 19:40:00|12323.9|12323|12328.7|12327.8|12329.2|12328.3|12323.9|12323|595
1587584700000|2020-04-22 19:45:00|12328.8|12327.9|12322.2|12321.3|12328.8|12327.9|12322|12321.1|395
1587585000000|2020-04-22 19:50:00|12322.9|12322|12322.5|12321.6|12327.2|12326.3|12322.2|12321.3|449
1587585300000|2020-04-22 19:55:00|12322.7|12321.8|12320.8|12319.9|12323.6|12322.7|12318.5|12317.6|416
1587585600000|2020-04-22 20:00:00|12320.7|12319.8|12319.7|12318.8|12321.5|12320.6|12318.8|12317.9|355
1587585900000|2020-04-22 20:05:00|12319.6|12318.7|12320.9|12320|12321|12320.1|12318.9|12318|192
1587586200000|2020-04-22 20:10:00|12320.8|12319.9|12322.8|12321.9|12323|12322.1|12319.4|12318.4|222
1587586500000|2020-04-22 20:15:00|12322.6|12321.7|12319.4|12318.5|12322.7|12321.8|12318.3|12317.4|217
1587586800000|2020-04-22 20:20:00|12319.3|12318.4|12321.3|12320.4|12321.4|12320.5|12318.6|12317.7|174
1587587100000|2020-04-22 20:25:00|12321.2|12320.3|12322.4|12321.5|12322.5|12321.6|12320.8|12319.9|177
1587587400000|2020-04-22 20:30:00|12322.2|12321.3|12324|12323.1|12324.8|12323.9|12321|12320.1|225
1587587700000|2020-04-22 20:35:00|12324.1|12323.2|12325.1|12324.2|12327.5|12326.1|12324.1|12323.2|273
1587588000000|2020-04-22 20:40:00|12325|12324.1|12325.1|12324.2|12325.8|12324.7|12324.7|12323.5|182
1587588300000|2020-04-22 20:45:00|12324.8|12323.9|12329.4|12328.5|12330.2|12329.2|12324.4|12323.2|298
1587588600000|2020-04-22 20:50:00|12329.3|12328.4|12333.2|12331.2|12333.7|12331.8|12327.5|12325.9|392
1587588900000|2020-04-22 20:55:00|12333|12330.7|12335.3|12332.5|12336.6|12333.9|12332.5|12330|606
1587589200000|2020-04-22 21:00:00|12335.1|12332.2|12337.7|12327.7|12337.7|12332.5|12334.7|12327.7|66
1587589500000|2020-04-22 21:05:00|12337.4|12327.4|12338.3|12332.4|12339.9|12333.2|12334.8|12326.7|188
1587589800000|2020-04-22 21:10:00|12338.6|12332.3|12339.7|12331|12341.3|12333.4|12331.7|12324.5|303
1587590100000|2020-04-22 21:15:00|12338.6|12331.5|12340.9|12332.2|12341.5|12333.4|12337.5|12329.8|253
1587590400000|2020-04-22 21:20:00|12341.5|12332|12340.2|12330.2|12342.4|12333.4|12337.4|12330.1|265
1587590700000|2020-04-22 21:25:00|12340.3|12330.3|12341.9|12332.1|12341.9|12333.9|12336.9|12330.1|173
1587591000000|2020-04-22 21:30:00|12342|12332.3|12339.9|12331.7|12342|12333.7|12338.1|12331|465
1587591300000|2020-04-22 21:35:00|12339.4|12332.2|12341.2|12332|12341.6|12333.5|12336.7|12330.1|299
1587591600000|2020-04-22 21:40:00|12341.3|12331.7|12338.4|12333.3|12341.3|12333.3|12337|12331.2|222
1587591900000|2020-04-22 21:45:00|12338.8|12333.6|12338.7|12333|12341.6|12334.6|12336.1|12331.9|252
1587592200000|2020-04-22 21:50:00|12338.4|12333.1|12338.5|12332.2|12340.5|12333.9|12336.3|12330.8|253
1587592500000|2020-04-22 21:55:00|12338.2|12332.5|12333.9|12323.9|12340.8|12333.5|12331.3|12321.3|366
1587592800000|2020-04-22 22:00:00|12335.1|12325.1|12335.5|12332.6|12343.4|12333.9|12335.1|12325.1|577
1587593100000|2020-04-22 22:05:00|12335.4|12332.5|12334.4|12331.2|12336.6|12332.7|12333.2|12329.3|340
1587593400000|2020-04-22 22:10:00|12334.3|12331.1|12335.2|12332.6|12336.4|12333.8|12333.1|12330.1|308
1587593700000|2020-04-22 22:15:00|12335.1|12332.8|12336.3|12333.3|12336.6|12334.4|12333.7|12330.3|292
1587594000000|2020-04-22 22:20:00|12336.2|12333.2|12336.4|12333.5|12336.6|12333.8|12335.3|12332.2|199
1587594300000|2020-04-22 22:25:00|12336.5|12333.6|12337.6|12335|12338|12336|12335.8|12333|220
1587594600000|2020-04-22 22:30:00|12337.5|12334.8|12338.4|12335.5|12339|12336.1|12336.8|12334.1|244
1587594900000|2020-04-22 22:35:00|12338.2|12335.4|12343.4|12340.7|12343.6|12341.4|12333.4|12331.6|466
1587595200000|2020-04-22 22:40:00|12343.5|12340.5|12344.5|12343.6|12345.4|12343.6|12343.2|12340.5|326
1587595500000|2020-04-22 22:45:00|12345.2|12343.1|12341.7|12339.6|12345.4|12343.5|12340.3|12338.1|402
1587595800000|2020-04-22 22:50:00|12341.8|12339.5|12340.6|12338.4|12341.9|12339.9|12340.2|12338.1|254
1587596100000|2020-04-22 22:55:00|12340.5|12338.3|12342.9|12340.8|12344.7|12342.6|12339.9|12337.6|295
1587596400000|2020-04-22 23:00:00|12343.4|12341.7|12337.8|12335.7|12345.3|12343.9|12337.6|12335.4|484
1587596700000|2020-04-22 23:05:00|12337.9|12335.5|12339.2|12337.2|12339.2|12337.4|12337.1|12335.1|402
1587597000000|2020-04-22 23:10:00|12339.1|12337.1|12338.1|12335.9|12339.1|12337.3|12337.1|12335|327
1587597300000|2020-04-22 23:15:00|12338|12335.8|12341|12340.1|12341.8|12340.3|12335.9|12334.5|333
1587597600000|2020-04-22 23:20:00|12341.1|12340.2|12341.3|12339.6|12343.6|12342.2|12340.5|12339.1|304
1587597900000|2020-04-22 23:25:00|12341.2|12339.5|12337.3|12335.3|12341.4|12339.6|12337.2|12335|487
1587598200000|2020-04-22 23:30:00|12337.2|12335.5|12339|12337|12339.6|12337.9|12335.2|12332.8|636
1587598500000|2020-04-22 23:35:00|12339.1|12336.9|12329.1|12327.4|12339.1|12337.2|12328.6|12327|619
1587598800000|2020-04-22 23:40:00|12329|12327.3|12326.2|12324.3|12329|12327.6|12325.5|12323.7|637
1587599100000|2020-04-22 23:45:00|12325.7|12324.5|12323.1|12321.1|12326.1|12324.8|12323.1|12321.1|540
1587599400000|2020-04-22 23:50:00|12323.2|12321.3|12323|12320.8|12323.5|12321.9|12320.7|12318.9|471
1587599700000|2020-04-22 23:55:00|12322.7|12321|12323.3|12321.6|12323.8|12322.4|12320.6|12318.9|499
1587600000000|2020-04-23 00:00:00|12322.9|12322|12328.8|12326.9|12328.8|12327.4|12320.4|12319.4|434
1587600300000|2020-04-23 00:05:00|12328.7|12327|12324.9|12324|12328.8|12327.3|12323.7|12322.4|341
1587600600000|2020-04-23 00:10:00|12324.8|12323.9|12324.4|12323.5|12325.3|12324.1|12323.1|12322.1|375
1587600900000|2020-04-23 00:15:00|12324.3|12323.4|12321.3|12320.4|12324.7|12323.5|12317.7|12316.3|662
1587601200000|2020-04-23 00:20:00|12321.2|12320.3|12316.9|12316|12321.6|12320.4|12313.7|12312|477
1587601500000|2020-04-23 00:25:00|12316.8|12315.9|12319|12318.1|12320.4|12319.5|12316.5|12315.5|211
1587601800000|2020-04-23 00:30:00|12318.8|12317.9|12321.1|12320.2|12322|12320.8|12318.4|12317.2|326
1587602100000|2020-04-23 00:35:00|12321|12320.1|12324.5|12323.6|12324.7|12323.8|12321|12319.7|205
1587602400000|2020-04-23 00:40:00|12324.4|12323.5|12324.6|12323.7|12324.7|12323.7|12323|12322|199
1587602700000|2020-04-23 00:45:00|12324.5|12323.6|12320.1|12319.2|12324.5|12323.6|12319.8|12318.3|330
1587603000000|2020-04-23 00:50:00|12320|12319.1|12319.2|12318.3|12321.2|12320.3|12318.9|12317.5|316
1587603300000|2020-04-23 00:55:00|12319.1|12318.2|12320.6|12319.7|12322.6|12321.7|12319.1|12318|351
1587603600000|2020-04-23 01:00:00|12320.4|12319.5|12324.1|12323.2|12324.5|12323.5|12318.6|12317.1|327
1587603900000|2020-04-23 01:05:00|12323.8|12322.9|12323.9|12323|12324.7|12323.4|12322.8|12321.5|271
1587604200000|2020-04-23 01:10:00|12323.8|12322.9|12322.9|12322|12324.1|12322.9|12321.8|12320.5|247
1587604500000|2020-04-23 01:15:00|12322.8|12321.9|12325.1|12324.2|12326.3|12325.4|12322.3|12320.8|359
1587604800000|2020-04-23 01:20:00|12325|12324.1|12328.1|12327.2|12330.1|12329.2|12325|12324.1|370
1587605100000|2020-04-23 01:25:00|12329|12328.1|12327.1|12326.2|12331.5|12330.6|12325.3|12324.4|412
1587605400000|2020-04-23 01:30:00|12327|12326.1|12327.7|12326.8|12329.5|12328.2|12326.6|12325.1|334
1587605700000|2020-04-23 01:35:00|12327.8|12326.9|12332.2|12331.3|12334.3|12333|12327.8|12326.5|372
1587606000000|2020-04-23 01:40:00|12332.3|12331.4|12329.4|12328.5|12332.7|12331.6|12329.3|12328|351
1587606300000|2020-04-23 01:45:00|12329.5|12328.6|12335.5|12334.6|12336|12334.6|12329.5|12328.6|593
1587606600000|2020-04-23 01:50:00|12335.4|12334.5|12337.9|12337|12339.1|12338.2|12334.1|12332.9|537
1587606900000|2020-04-23 01:55:00|12337.7|12336.8|12337.1|12336.2|12340.2|12338.9|12336.3|12335|379
1587607200000|2020-04-23 02:00:00|12337|12336.1|12335.6|12334.7|12337.2|12336.1|12334.1|12332.8|446
1587607500000|2020-04-23 02:05:00|12335.4|12334.5|12331.7|12330.8|12336.2|12335|12331.1|12329.9|389
1587607800000|2020-04-23 02:10:00|12331.8|12330.9|12333.9|12333|12334|12333.1|12330.9|12330|290
1587608100000|2020-04-23 02:15:00|12333.8|12332.9|12331.4|12330.5|12334.2|12333.1|12331.3|12330.4|217
1587608400000|2020-04-23 02:20:00|12331.5|12330.6|12330.6|12329.7|12332.5|12331.3|12330|12329.1|384
1587608700000|2020-04-23 02:25:00|12330.5|12329.6|12328.9|12328|12330.6|12329.7|12325.3|12324.4|360
1587609000000|2020-04-23 02:30:00|12328.7|12327.8|12330.6|12329.7|12331.7|12330.8|12328.1|12327.2|260
1587609300000|2020-04-23 02:35:00|12330.7|12329.8|12329|12328.1|12334.4|12333|12328.5|12327.5|349
1587609600000|2020-04-23 02:40:00|12328.9|12328|12327.6|12326.7|12329.5|12328.2|12326.5|12325.2|249
1587609900000|2020-04-23 02:45:00|12327.7|12326.8|12327.6|12326.7|12329.5|12327.9|12325.8|12324.3|262
1587610200000|2020-04-23 02:50:00|12327.5|12326.6|12330.8|12329.9|12331.8|12330.8|12327.5|12326.4|268
1587610500000|2020-04-23 02:55:00|12330.7|12329.8|12332|12331.1|12333.5|12332.4|12329|12327.6|263
1587610800000|2020-04-23 03:00:00|12331.9|12331|12330.7|12329.8|12334.6|12333.7|12329.9|12329|364
1587611100000|2020-04-23 03:05:00|12330.9|12330|12328.9|12328|12332|12331.1|12328.4|12327.3|212
1587611400000|2020-04-23 03:10:00|12328.7|12327.8|12329.2|12328.3|12330.2|12329.3|12327.8|12326.9|215
1587611700000|2020-04-23 03:15:00|12329.3|12328.4|12331.7|12330.8|12331.8|12330.9|12329.1|12328.2|174
1587612000000|2020-04-23 03:20:00|12331.8|12330.9|12332|12331.1|12333.3|12332.2|12330.9|12329.9|265
1587612300000|2020-04-23 03:25:00|12332.1|12331.2|12331.5|12330.6|12333.7|12332.8|12331.3|12330.2|237
1587612600000|2020-04-23 03:30:00|12331.7|12330.8|12328.6|12327.7|12331.7|12330.8|12328.5|12327.3|268
1587612900000|2020-04-23 03:35:00|12328.7|12327.8|12329.4|12328.5|12330.4|12329.5|12328.2|12327|195
1587613200000|2020-04-23 03:40:00|12329.7|12328.8|12326.4|12325.5|12330.7|12329.8|12326.3|12325.4|169
1587613500000|2020-04-23 03:45:00|12326.5|12325.6|12325.9|12325|12327.9|12327|12325.7|12324.3|236
1587613800000|2020-04-23 03:50:00|12326|12325.1|12325.6|12324.7|12326.4|12325.3|12325.6|12324.4|125
1587614100000|2020-04-23 03:55:00|12325.5|12324.6|12325.9|12325|12326.3|12325|12323.1|12321.8|248
1587614400000|2020-04-23 04:00:00|12325.8|12324.9|12327.3|12326.4|12327.5|12326.6|12325.5|12324.3|165
1587614700000|2020-04-23 04:05:00|12327.4|12326.5|12328.3|12327.4|12328.4|12327.5|12327.3|12326.4|129
1587615000000|2020-04-23 04:10:00|12328.4|12327.5|12334.4|12333.5|12334.5|12333.6|12327.9|12326.8|257
1587615300000|2020-04-23 04:15:00|12334.3|12333.4|12333.2|12332.3|12334.7|12333.8|12332.4|12331.4|357
1587615600000|2020-04-23 04:20:00|12333.1|12332.2|12333.5|12332.6|12334.6|12333.7|12333|12332.1|201
1587615900000|2020-04-23 04:25:00|12333.4|12332.5|12331.7|12330.8|12334.9|12334|12328.6|12327.7|320
1587616200000|2020-04-23 04:30:00|12331.6|12330.7|12333.6|12331.9|12333.8|12332.4|12329.3|12328.4|354
1587616500000|2020-04-23 04:35:00|12333.5|12331.8|12334.8|12333.9|12335|12334.1|12333.3|12331.8|154
1587616800000|2020-04-23 04:40:00|12334.9|12334|12339.2|12337.5|12339.8|12338.9|12334.8|12333.9|335
1587617100000|2020-04-23 04:45:00|12338.8|12337.9|12340.1|12339.2|12340.8|12339.8|12337.9|12337|224
1587617400000|2020-04-23 04:50:00|12340|12339.1|12337.9|12337|12340.2|12339.3|12336.3|12335.3|204
1587617700000|2020-04-23 04:55:00|12337.8|12336.9|12338.6|12337.7|12341.1|12339.9|12337.8|12336.6|254
1587618000000|2020-04-23 05:00:00|12338.5|12337.6|12362.8|12360.9|12366.6|12364.9|12338.3|12337.4|444
1587618300000|2020-04-23 05:05:00|12362.9|12361|12362.8|12361.1|12367.3|12365.4|12355.9|12354|956
1587618600000|2020-04-23 05:10:00|12362.9|12361|12367|12366.1|12370.3|12369.4|12356.4|12355.5|732
1587618900000|2020-04-23 05:15:00|12366.8|12365.9|12366.4|12364.5|12369.5|12368.3|12363.6|12362.3|685
1587619200000|2020-04-23 05:20:00|12366.3|12364.6|12366.2|12365.3|12369.2|12368|12360.4|12359.5|460
1587619500000|2020-04-23 05:25:00|12366.3|12365.4|12361.9|12360.2|12366.4|12365.4|12359.1|12358.2|583
1587619800000|2020-04-23 05:30:00|12361.8|12360.1|12362|12360.3|12363.5|12362.4|12360.8|12359.3|428
1587620100000|2020-04-23 05:35:00|12361.6|12360.7|12359.3|12358.4|12362.1|12360.8|12356.8|12355.9|418
1587620400000|2020-04-23 05:40:00|12359.4|12358.5|12363.5|12362.6|12363.9|12363|12358.7|12357|521
1587620700000|2020-04-23 05:45:00|12363.6|12362.7|12358.9|12358|12363.8|12362.9|12357.5|12356.4|522
1587621000000|2020-04-23 05:50:00|12358.8|12357.9|12360.9|12360|12365.9|12364.5|12358.8|12357.9|599
1587621300000|2020-04-23 05:55:00|12360.8|12359.9|12362.2|12360.3|12366.3|12365.1|12359.3|12355.7|544
1587621600000|2020-04-23 06:00:00|12362.1|12360.4|12366.2|12364.5|12367.5|12365.6|12356.6|12354.6|909
1587621900000|2020-04-23 06:05:00|12366.3|12364.6|12374.2|12373.3|12376.5|12375.6|12360.4|12358.5|1049
1587622200000|2020-04-23 06:10:00|12374|12373.1|12364.4|12363.5|12375.5|12374.6|12364.2|12363.3|721
1587622500000|2020-04-23 06:15:00|12364.3|12363.4|12362.8|12361.1|12368|12366.5|12361.6|12360.7|531
1587622800000|2020-04-23 06:20:00|12362.9|12361.2|12358.6|12357.7|12363.4|12362.2|12358.1|12357.2|456
1587623100000|2020-04-23 06:25:00|12358.5|12357.6|12369.3|12368.4|12369.8|12368.8|12358.2|12357.1|597
1587623400000|2020-04-23 06:30:00|12369.2|12368.3|12366.2|12365.3|12369.5|12368.6|12361.3|12360.4|547
1587623700000|2020-04-23 06:35:00|12366.1|12365.2|12357.7|12356.8|12366.2|12365.3|12354.1|12353.2|547
1587624000000|2020-04-23 06:40:00|12357.6|12356.7|12363.2|12362.3|12364.3|12363.4|12356.2|12355.3|490
1587624300000|2020-04-23 06:45:00|12363.1|12362.2|12349.2|12348.3|12364.7|12363.8|12345.4|12344.5|687
1587624600000|2020-04-23 06:50:00|12349.1|12348.2|12351.2|12350.3|12354.7|12353.8|12348.4|12347.5|610
1587624900000|2020-04-23 06:55:00|12351.1|12350.2|12353.7|12352.8|12353.9|12353|12344.1|12343.2|674
1587625200000|2020-04-23 07:00:00|12353.8|12352.9|12343.1|12342.2|12353.8|12352.9|12342.7|12341.8|971
1587625500000|2020-04-23 07:05:00|12343.3|12342.4|12341.1|12340.2|12344.7|12343.8|12336.7|12335.8|633
1587625800000|2020-04-23 07:10:00|12341|12340.1|12339.9|12339|12343.7|12342.8|12336.2|12335.3|719
1587626100000|2020-04-23 07:15:00|12339.8|12338.9|12329.7|12328.8|12339.8|12338.9|12329.6|12328.7|899
1587626400000|2020-04-23 07:20:00|12329.9|12329|12318.9|12318|12332|12331.1|12318|12317.1|1018
1587626700000|2020-04-23 07:25:00|12319|12318.1|12314.7|12312.8|12320.7|12319.8|12310.3|12309.4|1100
1587627000000|2020-04-23 07:30:00|12314.8|12313.3|12322.6|12321.7|12323.2|12322.3|12308.6|12307.7|978
1587627300000|2020-04-23 07:35:00|12322.4|12321.5|12320.3|12319.4|12324.8|12323.9|12315.5|12314.6|744
1587627600000|2020-04-23 07:40:00|12320.4|12319.5|12311.7|12310.8|12323.4|12322.5|12311.7|12310.8|720
1587627900000|2020-04-23 07:45:00|12311.9|12311|12317.2|12316.3|12320.7|12319.8|12310.1|12309.2|735
1587628200000|2020-04-23 07:50:00|12317.1|12316.2|12320.3|12319.4|12323.7|12322.6|12315.7|12314.8|744
1587628500000|2020-04-23 07:55:00|12320.1|12319.2|12319|12318.1|12326.3|12325.4|12318.1|12317.2|878
1587628800000|2020-04-23 08:00:00|12318.9|12318|12328.3|12327.4|12331|12330.1|12316.7|12315.8|906
1587629100000|2020-04-23 08:05:00|12328.2|12327.3|12326.7|12325.8|12331.5|12330.6|12323.8|12322.9|836
1587629400000|2020-04-23 08:10:00|12326.6|12325.7|12333.1|12332.2|12333.2|12332.3|12324.3|12323.4|722
1587629700000|2020-04-23 08:15:00|12333|12332.1|12340.9|12340|12345.2|12344.3|12329.5|12328.3|956
1587630000000|2020-04-23 08:20:00|12341|12340.1|12340.8|12339.9|12347.6|12346.7|12338.9|12338|769
1587630300000|2020-04-23 08:25:00|12340.7|12339.8|12341.2|12336.4|12346.1|12345.2|12336|12335.1|867
1587630600000|2020-04-23 08:30:00|12341.8|12337|12345.6|12344.7|12346.8|12345.9|12336.2|12330.6|1026
1587630900000|2020-04-23 08:35:00|12345.5|12344.6|12349.7|12348.8|12354.5|12353.6|12344.5|12343.6|689
1587631200000|2020-04-23 08:40:00|12349.6|12348.7|12347|12346.1|12349.8|12348.9|12343.8|12342.9|430
1587631500000|2020-04-23 08:45:00|12346.9|12346|12347.4|12346.5|12351.1|12350.2|12344.6|12343.7|587
1587631800000|2020-04-23 08:50:00|12347.7|12346.8|12349.5|12348.6|12358.1|12357.2|12347.5|12346.6|594
1587632100000|2020-04-23 08:55:00|12349.6|12348.7|12351.8|12350.9|12357.2|12356.3|12349.2|12348.3|588
1587632400000|2020-04-23 09:00:00|12351.6|12350.7|12355.3|12354.4|12357.5|12356.6|12348.5|12347.6|601
1587632700000|2020-04-23 09:05:00|12355.4|12354.5|12353.1|12352.2|12357|12356.1|12352.2|12351.3|604
1587633000000|2020-04-23 09:10:00|12353|12352.1|12348.4|12347.5|12353.1|12352.2|12345.6|12344.7|583
1587633300000|2020-04-23 09:15:00|12348.5|12347.6|12346.7|12345.8|12348.5|12347.6|12341.7|12340.8|587
1587633600000|2020-04-23 09:20:00|12346.8|12345.9|12345.8|12344.9|12347.9|12347|12343.7|12342.8|481
1587633900000|2020-04-23 09:25:00|12345.9|12345|12340.6|12339.7|12347.8|12346.9|12339.2|12338.3|585
1587634200000|2020-04-23 09:30:00|12340.5|12339.6|12345.2|12344.3|12348|12347.1|12340.4|12339.5|592
1587634500000|2020-04-23 09:35:00|12345.3|12344.4|12349.5|12348.6|12352.7|12351.8|12344.2|12343.3|591
1587634800000|2020-04-23 09:40:00|12349.4|12348.5|12349.7|12348.8|12350.4|12349.5|12345.5|12344.6|498
1587635100000|2020-04-23 09:45:00|12349.6|12348.7|12342.6|12341.7|12349.9|12349|12342.6|12341.7|506
1587635400000|2020-04-23 09:50:00|12342.7|12341.8|12342.5|12341.6|12346.5|12345.6|12341.5|12340.6|577
1587635700000|2020-04-23 09:55:00|12342.6|12341.7|12351.8|12350.9|12351.8|12350.9|12342.2|12341.3|1019
1587636000000|2020-04-23 10:00:00|12351.7|12350.8|12349.9|12349|12355.9|12355|12344.5|12343.6|818
1587636300000|2020-04-23 10:05:00|12349.8|12348.9|12352.8|12351.9|12363|12362.1|12349.8|12348.9|772
1587636600000|2020-04-23 10:10:00|12352.7|12351.8|12350.6|12349.7|12354.8|12353.9|12350.5|12349.6|734
1587636900000|2020-04-23 10:15:00|12350.7|12349.8|12343.7|12342.8|12350.7|12349.8|12340.8|12339.9|658
1587637200000|2020-04-23 10:20:00|12343.9|12343|12348|12347.1|12349|12348.1|12342.9|12342|603
1587637500000|2020-04-23 10:25:00|12348.4|12347.5|12350.3|12349.4|12354.9|12354|12348.4|12347.5|540
1587637800000|2020-04-23 10:30:00|12350.5|12349.6|12355|12354.1|12355.8|12354.9|12349.4|12348.5|602
1587638100000|2020-04-23 10:35:00|12354.9|12354|12347.8|12346.9|12358.8|12357.9|12347.1|12346.2|739
1587638400000|2020-04-23 10:40:00|12347.7|12346.8|12347.8|12346.9|12351.3|12350.4|12344.6|12343.7|794
1587638700000|2020-04-23 10:45:00|12347.7|12346.8|12346.6|12345.7|12348.1|12347.2|12342.7|12341.8|650
1587639000000|2020-04-23 10:50:00|12346.7|12345.8|12353|12352.1|12353.6|12352.7|12346.6|12345.7|571
1587639300000|2020-04-23 10:55:00|12352.9|12352|12351.5|12350.6|12357|12356.1|12347.9|12347|809
1587639600000|2020-04-23 11:00:00|12351.6|12350.7|12368.4|12367.5|12375.5|12374.1|12351.6|12350.7|1164
1587639900000|2020-04-23 11:05:00|12368.3|12367.4|12366.8|12365.9|12373|12372.1|12365.6|12364.7|881
1587640200000|2020-04-23 11:10:00|12366.9|12366|12373.3|12372.4|12375.6|12374.7|12364.4|12363.5|842
1587640500000|2020-04-23 11:15:00|12373.2|12372.3|12364.4|12363.5|12374|12373.1|12363.2|12362.3|790
1587640800000|2020-04-23 11:20:00|12364.5|12363.6|12355|12354.1|12364.9|12364|12354.6|12353.7|609
1587641100000|2020-04-23 11:25:00|12353.7|12352.8|12352.8|12351.9|12356.8|12355.9|12351.2|12350.3|652
1587641400000|2020-04-23 11:30:00|12352.7|12351.8|12350.8|12349.9|12355|12354.1|12350|12349.1|591
1587641700000|2020-04-23 11:35:00|12350.9|12350|12349.5|12348.6|12352.4|12351.5|12345.4|12344.5|675
1587642000000|2020-04-23 11:40:00|12349.4|12348.5|12344|12343.1|12351.2|12350.3|12343.1|12342.2|619
1587642300000|2020-04-23 11:45:00|12344.1|12343.2|12342|12341.1|12344.6|12343.7|12335.2|12334.3|661
1587642600000|2020-04-23 11:50:00|12341.9|12341|12345.5|12344.6|12349|12348.1|12341.6|12340.7|615
1587642900000|2020-04-23 11:55:00|12345.4|12344.5|12345.7|12344.8|12349.4|12348.5|12343|12342.1|679
1587643200000|2020-04-23 12:00:00|12345.8|12344.9|12342.9|12342|12346.4|12345.5|12340.6|12339.7|573
1587643500000|2020-04-23 12:05:00|12342.8|12341.9|12340.4|12339.5|12344.9|12344|12337.6|12336.7|623
1587643800000|2020-04-23 12:10:00|12340.5|12339.6|12353.6|12352.7|12355.7|12354.8|12337.4|12336.5|679
1587644100000|2020-04-23 12:15:00|12353.5|12352.6|12349.9|12349|12354|12353.1|12345.2|12344.3|788
1587644400000|2020-04-23 12:20:00|12350.3|12349.4|12350.9|12350|12355.9|12355|12346.6|12345.7|897
1587644700000|2020-04-23 12:25:00|12351|12350.1|12348.9|12346.1|12351.8|12350.1|12344.8|12343.9|811
1587645000000|2020-04-23 12:30:00|12349.3|12345.8|12351.1|12350.2|12353.7|12352.8|12343.5|12342.4|1030
1587645300000|2020-04-23 12:35:00|12351|12350.1|12345.9|12345|12356.8|12355.9|12344.7|12343.8|887
1587645600000|2020-04-23 12:40:00|12345.8|12344.9|12341.1|12340.2|12346|12345.1|12340|12339.1|784
1587645900000|2020-04-23 12:45:00|12341.2|12340.3|12341.5|12340.6|12345.6|12344.7|12340.5|12339.6|733
1587646200000|2020-04-23 12:50:00|12341.6|12340.7|12349.7|12348.8|12354.1|12353.2|12341|12340.1|739
1587646500000|2020-04-23 12:55:00|12349.6|12348.7|12345.7|12344.8|12352|12351.1|12344.4|12343.5|861
1587646800000|2020-04-23 13:00:00|12345.5|12344.6|12342.7|12341.8|12348.9|12348|12340|12339.1|764
1587647100000|2020-04-23 13:05:00|12342.6|12341.7|12338.7|12337.8|12346.7|12345.8|12338.2|12337.3|557
1587647400000|2020-04-23 13:10:00|12338.8|12337.9|12330.2|12329.3|12341.3|12340.4|12329.9|12329|617
1587647700000|2020-04-23 13:15:00|12330.1|12329.2|12330|12329.1|12334.2|12333.3|12324|12323.1|702
1587648000000|2020-04-23 13:20:00|12330.1|12329.2|12342.8|12341.9|12343.1|12342.2|12329|12328.1|621
1587648300000|2020-04-23 13:25:00|12342.7|12341.8|12339|12338.1|12347.6|12346.7|12339|12338.1|609
1587648600000|2020-04-23 13:30:00|12338.8|12337.9|12342|12341.1|12342.7|12341.8|12330.6|12329.7|1424
1587648900000|2020-04-23 13:35:00|12342.1|12341.2|12351.1|12350.2|12354.8|12353.9|12340.6|12339.7|1220
1587649200000|2020-04-23 13:40:00|12351|12350.1|12349.7|12348|12355.5|12354.6|12346.4|12345.1|1004
1587649500000|2020-04-23 13:45:00|12349.9|12348.2|12343|12342.1|12350.5|12349.6|12340.1|12339.2|1114
1587649800000|2020-04-23 13:50:00|12342.9|12342|12340.8|12339.9|12343.6|12342.7|12337.9|12337|752
1587650100000|2020-04-23 13:55:00|12340.7|12339.8|12342|12341.1|12348.1|12347.2|12338.6|12337.7|919
1587650400000|2020-04-23 14:00:00|12341.9|12341|12348.9|12348|12352.8|12351.9|12341.7|12340.8|1190
1587650700000|2020-04-23 14:05:00|12349.1|12348.2|12353.5|12352.6|12357.2|12356.3|12347.9|12347|1009
1587651000000|2020-04-23 14:10:00|12353.8|12352.9|12376.3|12375.4|12379.9|12379|12353.8|12352.9|1277
1587651300000|2020-04-23 14:15:00|12376.6|12375.7|12365.6|12364.7|12377.7|12376.6|12364.9|12364|1343
1587651600000|2020-04-23 14:20:00|12365.7|12364.8|12412.9|12411|12416.4|12413.9|12365.2|12364.3|1572
1587651900000|2020-04-23 14:25:00|12413|12411.1|12399.1|12398.2|12415.1|12414.2|12397.9|12397|1471
1587652200000|2020-04-23 14:30:00|12399|12398.1|12405.3|12404.4|12406.1|12405.2|12391|12390.1|1111
1587652500000|2020-04-23 14:35:00|12405.4|12404.5|12398.2|12397.3|12408.2|12407.3|12393|12392.1|1105
1587652800000|2020-04-23 14:40:00|12398.1|12397.2|12402.4|12401.5|12404.2|12403.3|12396|12395.1|1032
1587653100000|2020-04-23 14:45:00|12402.6|12401.7|12394.4|12393.5|12405.8|12404.9|12391.6|12390.7|1024
1587653400000|2020-04-23 14:50:00|12394.6|12393.7|12386.3|12385.4|12402|12400.6|12384.9|12383.2|1161
1587653700000|2020-04-23 14:55:00|12386.1|12385.2|12387.1|12386.2|12394.9|12394|12385.8|12384.9|1251
1587654000000|2020-04-23 15:00:00|12386.6|12385.7|12394|12393.1|12397|12396.1|12383.1|12382.2|1140
1587654300000|2020-04-23 15:05:00|12394.1|12393.2|12395.4|12394.5|12396.4|12395.5|12386.2|12385.3|767
1587654600000|2020-04-23 15:10:00|12395.3|12394.4|12403.5|12402.6|12406.6|12405.7|12393.7|12392.8|735
1587654900000|2020-04-23 15:15:00|12403.4|12402.5|12390.7|12389.8|12404.4|12403.5|12390.2|12389.3|902
1587655200000|2020-04-23 15:20:00|12390.8|12389.9|12383|12382.1|12391.1|12390.2|12381.7|12380.8|769
1587655500000|2020-04-23 15:25:00|12383.1|12382.2|12391.3|12390.4|12395.5|12394.6|12382.8|12381.9|675
1587655800000|2020-04-23 15:30:00|12391.2|12390.3|12374.2|12373.3|12391.9|12391|12372.9|12372|901
1587656100000|2020-04-23 15:35:00|12374.3|12373.4|12373|12372.1|12375.5|12374.6|12369.8|12368.9|814
1587656400000|2020-04-23 15:40:00|12372.9|12372|12368.2|12367.3|12375.7|12374.8|12367.3|12366.4|779
1587656700000|2020-04-23 15:45:00|12368.3|12367.4|12364.3|12363.4|12368.3|12367.4|12358.9|12358|838
1587657000000|2020-04-23 15:50:00|12364.2|12363.3|12362.2|12361.3|12370.3|12368.9|12360.1|12359.2|762
1587657300000|2020-04-23 15:55:00|12362.1|12361.2|12369|12368.1|12369.1|12368.2|12360.7|12359.8|681
1587657600000|2020-04-23 16:00:00|12369.2|12368.3|12361.5|12360.6|12369.6|12368.7|12361|12360.1|749
1587657900000|2020-04-23 16:05:00|12361.6|12360.7|12365.4|12364.5|12367.7|12366.8|12359.2|12358.3|788
1587658200000|2020-04-23 16:10:00|12365.3|12364.4|12368.9|12368|12369.7|12368.8|12362.7|12361.8|610
1587658500000|2020-04-23 16:15:00|12368.8|12367.9|12368.1|12367.2|12369|12368.1|12365.3|12364.2|568
1587658800000|2020-04-23 16:20:00|12368.2|12367.3|12364.3|12363.4|12368.2|12367.3|12363.8|12362.9|608
1587659100000|2020-04-23 16:25:00|12364.2|12363.3|12359.9|12359|12364.3|12363.4|12359.6|12358.7|418
1587659400000|2020-04-23 16:30:00|12360|12359.1|12368.1|12367.2|12369.7|12368.8|12358.8|12357.9|542
1587659700000|2020-04-23 16:35:00|12368.2|12367.3|12364.3|12363.4|12368.6|12367.7|12364.2|12363.1|572
1587660000000|2020-04-23 16:40:00|12364.1|12363.2|12366.2|12365.3|12371.4|12370.5|12364|12362.9|783
1587660300000|2020-04-23 16:45:00|12366.3|12365.4|12362.1|12361.2|12368.4|12367.5|12354.8|12353.9|1318
1587660600000|2020-04-23 16:50:00|12362.4|12361.5|12366.3|12365.4|12367.1|12366.2|12361.4|12360.5|955
1587660900000|2020-04-23 16:55:00|12366.2|12365.3|12361.6|12360.7|12367.3|12366.4|12361.5|12360.6|729
1587661200000|2020-04-23 17:00:00|12361.5|12360.6|12360.9|12360|12365.3|12364.4|12356.6|12355.7|733
1587661500000|2020-04-23 17:05:00|12361|12360.1|12350.1|12349.2|12361|12360.1|12349.5|12348.6|814
1587661800000|2020-04-23 17:10:00|12350.4|12349.5|12352.2|12351.3|12352.3|12351.4|12347.1|12346.2|622
1587662100000|2020-04-23 17:15:00|12352.1|12351.2|12340.4|12339.5|12352.5|12351.6|12340.3|12339.4|1049
1587662400000|2020-04-23 17:20:00|12340.5|12339.6|12340.5|12339.6|12342.6|12341.7|12333.8|12332.8|971
1587662700000|2020-04-23 17:25:00|12340.6|12339.7|12343.3|12342.4|12344.5|12343.6|12335.5|12334.6|1066
1587663000000|2020-04-23 17:30:00|12343.5|12342.6|12349.1|12348.2|12352.5|12351.6|12342.3|12341.4|895
1587663300000|2020-04-23 17:35:00|12349.3|12348.4|12347|12346.1|12349.4|12348.5|12343.3|12342.4|700
1587663600000|2020-04-23 17:40:00|12346.9|12346|12339.9|12339|12348.1|12347.2|12338.1|12337|800
1587663900000|2020-04-23 17:45:00|12339.7|12338.8|12335.6|12334.7|12342.4|12341.5|12335.3|12334.4|732
1587664200000|2020-04-23 17:50:00|12335.7|12334.8|12338.4|12337.5|12339.4|12338.5|12334|12333.1|827
1587664500000|2020-04-23 17:55:00|12338.2|12337.3|12341.4|12340.5|12344.3|12343.4|12337|12336.1|921
1587664800000|2020-04-23 18:00:00|12341.3|12340.4|12345.3|12344.4|12350.6|12349.7|12339.6|12338.7|969
1587665100000|2020-04-23 18:05:00|12345.7|12344.8|12342.2|12341.3|12346.7|12345.8|12340.8|12339.9|673
1587665400000|2020-04-23 18:10:00|12342.4|12341.5|12346.6|12345.7|12347.6|12346.7|12340.1|12339.2|601
1587665700000|2020-04-23 18:15:00|12346.7|12345.8|12345.1|12344.2|12348.5|12347.6|12345|12344.1|577
1587666000000|2020-04-23 18:20:00|12344.9|12344|12348.9|12348|12350.3|12349.4|12343.6|12342.7|533
1587666300000|2020-04-23 18:25:00|12349|12348.1|12351.6|12350.7|12351.6|12350.7|12348.6|12347.7|549
1587666600000|2020-04-23 18:30:00|12351|12350.1|12352.3|12351.4|12354.6|12353.7|12350.8|12349.9|476
1587666900000|2020-04-23 18:35:00|12352.4|12351.5|12353.5|12352.6|12354|12353.1|12346.4|12345.5|475
1587667200000|2020-04-23 18:40:00|12353.8|12352.9|12354.2|12353.3|12355.8|12354.9|12351.4|12350.5|415
1587667500000|2020-04-23 18:45:00|12354.3|12353.4|12353.5|12352.6|12355.2|12354.3|12350.1|12349.2|437
1587667800000|2020-04-23 18:50:00|12353.3|12352.4|12356.8|12355.9|12356.9|12356|12353.2|12352.3|510
1587668100000|2020-04-23 18:55:00|12356.6|12355.7|12355.2|12354.3|12359.8|12358.9|12354.6|12353.7|625
1587668400000|2020-04-23 19:00:00|12355|12354.1|12351.6|12350.7|12356.2|12355.3|12351.3|12350.4|621
1587668700000|2020-04-23 19:05:00|12351.5|12350.6|12351.2|12350.3|12353.3|12352.4|12350.4|12349.5|455
1587669000000|2020-04-23 19:10:00|12351.3|12350.4|12352.4|12351.5|12353.9|12353|12350.7|12349.8|313
1587669300000|2020-04-23 19:15:00|12352.5|12351.6|12348|12347.1|12353.2|12352.3|12347.1|12346.2|460
1587669600000|2020-04-23 19:20:00|12348.1|12347.2|12346.2|12345.3|12349.6|12348.7|12344.8|12343.9|494
1587669900000|2020-04-23 19:25:00|12345.6|12344.7|12348.5|12347.6|12348.7|12347.8|12343.7|12342.8|414
1587670200000|2020-04-23 19:30:00|12348.6|12347.7|12346.8|12345.9|12348.6|12347.7|12345.5|12344.6|440
1587670500000|2020-04-23 19:35:00|12346.7|12345.8|12344.5|12342.8|12347.2|12346.3|12343.8|12342.7|544
1587670800000|2020-04-23 19:40:00|12344.6|12342.9|12342.9|12342|12345.2|12344.3|12342.7|12341.8|477
1587671100000|2020-04-23 19:45:00|12343|12342.1|12349.1|12348.2|12349.5|12348.6|12342.9|12342|532
1587671400000|2020-04-23 19:50:00|12348.9|12348|12348.2|12347.3|12351.2|12350.3|12347.5|12346.6|603
1587671700000|2020-04-23 19:55:00|12348.1|12347.2|12354.6|12353.7|12356.3|12355.4|12346.3|12345.4|718
1587672000000|2020-04-23 20:00:00|12354.7|12353.8|12351.2|12350.3|12354.7|12353.8|12349.3|12348.4|609
1587672300000|2020-04-23 20:05:00|12351.1|12350.2|12350.1|12349.2|12351.9|12351|12349.6|12348.7|129
1587672600000|2020-04-23 20:10:00|12350|12349.1|12346.2|12345.3|12350.9|12350|12342.6|12341.7|338
1587672900000|2020-04-23 20:15:00|12346|12345.1|12345|12344.1|12346.6|12345.7|12344.2|12343.3|273
1587673200000|2020-04-23 20:20:00|12344.9|12344|12347.4|12346.5|12347.9|12346.7|12344.8|12343.9|209
1587673500000|2020-04-23 20:25:00|12347.3|12346.4|12346.8|12345.9|12347.7|12346.4|12343.5|12342.6|283
1587673800000|2020-04-23 20:30:00|12346.7|12345.8|12342.1|12340.4|12348.3|12346.8|12339.6|12338.2|544
1587674100000|2020-04-23 20:35:00|12342.2|12340.5|12341.1|12339.4|12344.8|12343.4|12339.8|12338.3|469
1587674400000|2020-04-23 20:40:00|12341.2|12339.8|12344.3|12342.4|12344.9|12342.8|12339.4|12338|276
1587674700000|2020-04-23 20:45:00|12344.1|12342.7|12344.6|12342.6|12346.8|12344.8|12343.4|12341.7|453
1587675000000|2020-04-23 20:50:00|12344.4|12342.4|12345.7|12343.8|12346.1|12343.9|12343.4|12341.4|387
1587675300000|2020-04-23 20:55:00|12345.8|12343.7|12346.7|12343.9|12348.5|12345.3|12344.6|12342.3|423
1587675600000|2020-04-23 21:00:00|12347.3|12341.8|12359.9|12349.9|12360|12350|12347.3|12340.6|64
1587675900000|2020-04-23 21:05:00|12360.5|12350.5|12353|12344.1|12364.2|12354.2|12347.9|12339.1|301
1587676200000|2020-04-23 21:10:00|12352.9|12343.6|12359.2|12349.2|12360.5|12350.5|12348.9|12338.9|244
1587676500000|2020-04-23 21:15:00|12359.3|12349.3|12358.4|12348.4|12360.2|12350.2|12355.7|12345.7|211
1587676800000|2020-04-23 21:20:00|12358.7|12348.7|12357.9|12347.9|12359.9|12349.9|12355.7|12345.7|247
1587677100000|2020-04-23 21:25:00|12358.9|12348.9|12356.4|12346.4|12360.7|12350.7|12353.8|12343.8|221
1587677400000|2020-04-23 21:30:00|12356.5|12346.5|12355.5|12345.5|12358.1|12348.1|12353.1|12343.1|406
1587677700000|2020-04-23 21:35:00|12355.2|12345.2|12355.6|12345.6|12357.7|12347.7|12352.3|12342.3|439
1587678000000|2020-04-23 21:40:00|12355.7|12345.7|12351.8|12342.4|12356.5|12346.5|12349.7|12339.7|504
1587678300000|2020-04-23 21:45:00|12351.6|12342.7|12352.6|12342.8|12353.2|12344.5|12344|12338.3|459
1587678600000|2020-04-23 21:50:00|12352.3|12343|12351.1|12342.9|12352.7|12345.2|12349.4|12342|323
1587678900000|2020-04-23 21:55:00|12351.3|12342.6|12350.4|12343.3|12352.9|12344.8|12349.6|12341.3|330
1587679200000|2020-04-23 22:00:00|12350.5|12342.9|12355|12351.4|12355.6|12351.5|12349.7|12342.1|605
1587679500000|2020-04-23 22:05:00|12354.6|12351.6|12351.4|12348.4|12355.1|12351.6|12350|12347.1|388
1587679800000|2020-04-23 22:10:00|12351.2|12348.2|12350.9|12348.2|12352.1|12349.3|12349.9|12346.6|285
1587680100000|2020-04-23 22:15:00|12351|12348.5|12351.3|12348.8|12352.2|12350|12349.2|12346.7|301
1587680400000|2020-04-23 22:20:00|12351.2|12348.9|12352.2|12349.5|12354.2|12351.7|12350.9|12348.1|283
1587680700000|2020-04-23 22:25:00|12352.1|12349.4|12351.8|12349.9|12352.9|12350.5|12351.1|12349.4|170
1587681000000|2020-04-23 22:30:00|12351.7|12350|12354.3|12352.1|12354.8|12352.4|12351.4|12350|255
1587681300000|2020-04-23 22:35:00|12354.1|12352|12352.4|12350.7|12355.2|12353.5|12352.1|12350.4|421
1587681600000|2020-04-23 22:40:00|12352.6|12350.6|12354.8|12352.8|12355|12353|12352.1|12350.3|259
1587681900000|2020-04-23 22:45:00|12354.9|12352.9|12355.8|12353.8|12356.2|12354.3|12354.2|12352.5|269
1587682200000|2020-04-23 22:50:00|12355.7|12353.7|12355.3|12353.2|12355.9|12354|12354.1|12351.7|243
1587682500000|2020-04-23 22:55:00|12355.4|12353.4|12354.6|12352.4|12355.9|12354.2|12353.5|12351.6|243
1587682800000|2020-04-23 23:00:00|12353.9|12353|12355.3|12353.3|12355.6|12353.6|12353.1|12350.8|398
1587683100000|2020-04-23 23:05:00|12355.4|12353.4|12354.8|12352.9|12355.9|12353.7|12354.2|12352.4|262
1587683400000|2020-04-23 23:10:00|12355|12352.8|12353.6|12352.7|12355.2|12353.1|12353.6|12352|186
1587683700000|2020-04-23 23:15:00|12354.1|12351.8|12352.8|12351.1|12354.4|12352.6|12352.1|12350.8|259
1587684000000|2020-04-23 23:20:00|12352.3|12351.4|12355.6|12353.4|12355.6|12354.1|12352.2|12351.2|227
1587684300000|2020-04-23 23:25:00|12355.3|12353.6|12355.2|12353.5|12355.7|12354|12354.2|12352.9|157
1587684600000|2020-04-23 23:30:00|12355.3|12353.6|12355|12353.3|12356.6|12355.2|12354.2|12352.9|274
1587684900000|2020-04-23 23:35:00|12355.1|12353.2|12354.1|12352.2|12355.2|12353.8|12353.2|12351.9|184
1587685200000|2020-04-23 23:40:00|12354.2|12352.3|12354|12352.3|12354.5|12353.1|12352.2|12351|315
1587685500000|2020-04-23 23:45:00|12353.9|12352.2|12353.1|12351.4|12354.2|12352.7|12352.6|12351.1|288
1587685800000|2020-04-23 23:50:00|12352.8|12351.9|12353.2|12351.2|12354.5|12353.2|12351.5|12350|290
1587686100000|2020-04-23 23:55:00|12353.1|12351.1|12353|12351|12353.3|12351.9|12351.2|12350.1|368
1587686400000|2020-04-24 00:00:00|12352.8|12351.3|12355.3|12354.4|12358.6|12357|12351.7|12350.5|471
1587686700000|2020-04-24 00:05:00|12355.5|12354.6|12358.3|12356.4|12360.6|12358.8|12355.1|12354.2|437
1587687000000|2020-04-24 00:10:00|12358.6|12356.6|12356.6|12354.9|12359.4|12357.9|12355.4|12354.2|368
1587687300000|2020-04-24 00:15:00|12356.7|12355|12350.1|12348.4|12356.7|12355|12343.7|12342.2|694
1587687600000|2020-04-24 00:20:00|12350.2|12348.5|12347|12346.1|12352.1|12350.7|12346.8|12345.1|704
1587687900000|2020-04-24 00:25:00|12346.9|12346|12346.8|12345.1|12349.8|12347.8|12344.6|12342.9|602
1587688200000|2020-04-24 00:30:00|12346.7|12345|12342.5|12341.6|12347.3|12346.3|12342|12341.1|680
1587688500000|2020-04-24 00:35:00|12342.4|12341.5|12346.1|12344.4|12346.5|12345|12341.6|12339.6|459
1587688800000|2020-04-24 00:40:00|12346.2|12344.5|12348.3|12346.6|12349.7|12348|12345.9|12344.3|367
1587689100000|2020-04-24 00:45:00|12348.4|12346.5|12352.7|12351.8|12355.2|12353.6|12348.2|12346.4|538
1587689400000|2020-04-24 00:50:00|12352.8|12351.9|12347.8|12345.8|12355.5|12354.1|12346.5|12345.1|784
1587689700000|2020-04-24 00:55:00|12348.2|12346.1|12352.8|12350.9|12354.8|12353.1|12348.2|12346.1|718
1587690000000|2020-04-24 01:00:00|12352.4|12350.7|12356.1|12354.2|12356.5|12354.7|12351.2|12349.9|630
1587690300000|2020-04-24 01:05:00|12356.5|12354.5|12355.5|12353.5|12357.9|12356.6|12354.3|12352.5|561
1587690600000|2020-04-24 01:10:00|12355.4|12353.4|12351.9|12349.7|12357.3|12356.4|12349.8|12347.9|566
1587690900000|2020-04-24 01:15:00|12352|12349.8|12350.3|12348.5|12352.8|12351.1|12346.6|12344.9|502
1587691200000|2020-04-24 01:20:00|12350.2|12348.6|12351|12349.3|12354.2|12352.7|12350.2|12348.6|366
1587691500000|2020-04-24 01:25:00|12351.1|12349.4|12347.7|12345.8|12351.4|12350.1|12346.6|12345.3|424
1587691800000|2020-04-24 01:30:00|12347.9|12346|12345.5|12343.8|12350.4|12348.8|12343.5|12341.5|511
1587692100000|2020-04-24 01:35:00|12345.4|12343.7|12352.3|12350.4|12352.6|12351.1|12345.2|12343.4|458
1587692400000|2020-04-24 01:40:00|12352.2|12350.5|12353.3|12351.6|12354.2|12352.1|12349.5|12347.7|462
1587692700000|2020-04-24 01:45:00|12353.4|12351.7|12352.9|12351|12353.9|12351.8|12350.5|12348.7|402
1587693000000|2020-04-24 01:50:00|12352.7|12351.1|12352.4|12350.5|12353.5|12352.2|12349.5|12348.2|322
1587693300000|2020-04-24 01:55:00|12352.5|12350.7|12350.4|12348.7|12352.5|12350.7|12349.8|12348.2|233
1587693600000|2020-04-24 02:00:00|12350.5|12348.6|12349.4|12347.4|12353.2|12351.9|12348.3|12347.3|355
1587693900000|2020-04-24 02:05:00|12349.3|12347.5|12348.8|12347.1|12350.1|12348|12347.7|12346|323
1587694200000|2020-04-24 02:10:00|12348.9|12347.2|12349.1|12347.4|12349.2|12347.6|12346.4|12345.1|316
1587694500000|2020-04-24 02:15:00|12349|12347.1|12347.7|12346.8|12349.2|12347.9|12347.5|12346.1|198
1587694800000|2020-04-24 02:20:00|12347.6|12346.7|12349.4|12347.7|12349.4|12347.8|12346.8|12345.4|274
1587695100000|2020-04-24 02:25:00|12349.3|12347.6|12348.8|12347.9|12350.2|12348.6|12347.9|12346.6|299
1587695400000|2020-04-24 02:30:00|12348.5|12347.6|12349|12347.3|12349.5|12347.9|12347.5|12346.1|224
1587695700000|2020-04-24 02:35:00|12349.5|12347.8|12348.7|12347.8|12352|12351.1|12348.5|12347.2|282
1587696000000|2020-04-24 02:40:00|12348.6|12347.7|12356.1|12354.4|12357.3|12356|12348.3|12346.9|617
1587696300000|2020-04-24 02:45:00|12356|12354.3|12356.1|12355.2|12356.9|12355.2|12354.2|12352.6|295
1587696600000|2020-04-24 02:50:00|12356|12355.1|12353.7|12352|12357.6|12356.7|12353.1|12351.8|281
1587696900000|2020-04-24 02:55:00|12353.6|12351.9|12352.4|12351.5|12355|12353.6|12351.5|12350.6|328
1587697200000|2020-04-24 03:00:00|12352.3|12351.4|12350.5|12349.6|12353.5|12352|12349.4|12348.5|297
1587697500000|2020-04-24 03:05:00|12350.4|12349.5|12352.5|12350.8|12353.6|12351.8|12349.3|12348.1|351
1587697800000|2020-04-24 03:10:00|12352.7|12350.7|12352.3|12351.4|12354.7|12353.2|12351.8|12350.4|246
1587698100000|2020-04-24 03:15:00|12352.2|12351.3|12351.8|12349.7|12352.4|12351.5|12350.7|12349.6|373
1587698400000|2020-04-24 03:20:00|12351.9|12349.8|12350.4|12349.5|12352|12350.7|12349|12348|333
1587698700000|2020-04-24 03:25:00|12350.5|12349.6|12351.4|12350.5|12352.1|12351.2|12350.4|12349.5|164
1587699000000|2020-04-24 03:30:00|12351.5|12350.6|12350.5|12348.8|12351.8|12350.7|12349.4|12348.1|216
1587699300000|2020-04-24 03:35:00|12350.6|12348.9|12353.2|12352.3|12353.9|12352.6|12350|12348.6|216
1587699600000|2020-04-24 03:40:00|12353.3|12352.4|12351|12350.1|12354.3|12352.8|12351|12349.7|266
1587699900000|2020-04-24 03:45:00|12351.2|12350.3|12352.9|12352|12354|12353|12351.2|12350.3|210
1587700200000|2020-04-24 03:50:00|12353.1|12352.2|12353.8|12352.9|12354|12353.1|12352.5|12351.3|175
1587700500000|2020-04-24 03:55:00|12353.7|12352.8|12354|12353.1|12355.7|12354.8|12352|12351.1|256
1587700800000|2020-04-24 04:00:00|12354.2|12353.3|12357.9|12357|12358.7|12357.6|12354.1|12353.1|306
1587701100000|2020-04-24 04:05:00|12358|12357.1|12360|12359.1|12360.5|12359.6|12354.2|12353.3|479
1587701400000|2020-04-24 04:10:00|12360.6|12359.7|12360.6|12359.7|12361.3|12360.3|12358.8|12357.5|215
1587701700000|2020-04-24 04:15:00|12360.7|12359.8|12356.7|12355.8|12361.2|12359.8|12356.7|12355.3|414
1587702000000|2020-04-24 04:20:00|12356.8|12355.9|12353.9|12353|12357.8|12356.9|12353.6|12352.7|249
1587702300000|2020-04-24 04:25:00|12354|12353.1|12355.9|12355|12355.9|12355|12353.1|12352.2|190
1587702600000|2020-04-24 04:30:00|12355.8|12354.9|12352.9|12351.2|12355.9|12355|12352.2|12350.9|218
1587702900000|2020-04-24 04:35:00|12352.7|12351.8|12352.5|12351.6|12353.5|12352.2|12352.3|12350.8|128
1587703200000|2020-04-24 04:40:00|12352.4|12351.5|12350.9|12350|12353.1|12351.8|12349.7|12348.7|243
1587703500000|2020-04-24 04:45:00|12350.8|12349.9|12350.9|12350|12351.7|12350.5|12350.6|12349.6|133
1587703800000|2020-04-24 04:50:00|12350.8|12349.9|12351.9|12351|12353.1|12351.9|12350.8|12349.6|129
1587704100000|2020-04-24 04:55:00|12351.8|12350.9|12351.4|12350.5|12353|12352.1|12350.7|12349.8|161
1587704400000|2020-04-24 05:00:00|12351.5|12350.6|12349.7|12348.8|12352.8|12351.9|12349.1|12347.9|343
1587704700000|2020-04-24 05:05:00|12349.6|12348.7|12343.7|12342.8|12350|12348.9|12342.2|12340.6|492
1587705000000|2020-04-24 05:10:00|12343.8|12342.9|12345.9|12344.2|12347|12345.7|12342.8|12341.9|395
1587705300000|2020-04-24 05:15:00|12346.1|12345.2|12346.7|12345.8|12348.2|12347.1|12345.7|12344.8|339
1587705600000|2020-04-24 05:20:00|12346.8|12345.9|12346.9|12346|12347.8|12346.6|12343.7|12342.6|291
1587705900000|2020-04-24 05:25:00|12347|12346.1|12348.2|12347.3|12348.5|12347.5|12345.9|12345|210
1587706200000|2020-04-24 05:30:00|12348.1|12347.2|12344.1|12343.2|12348.1|12347.2|12343.1|12342.2|206
1587706500000|2020-04-24 05:35:00|12344|12343.1|12344.4|12343.5|12346.1|12345.2|12343.6|12342.5|228
1587706800000|2020-04-24 05:40:00|12344.9|12343|12342.7|12341.8|12345|12343.9|12340.7|12339.8|311
1587707100000|2020-04-24 05:45:00|12342.6|12341.7|12333.5|12332.6|12343.5|12342.6|12333.5|12332.6|402
1587707400000|2020-04-24 05:50:00|12333.3|12332.4|12338.6|12336.9|12339.8|12337.9|12332|12331.1|424
1587707700000|2020-04-24 05:55:00|12338.7|12336.8|12341.1|12335|12342.9|12337.2|12335.3|12331.5|517
1587708000000|2020-04-24 06:00:00|12341.2|12335.1|12331.9|12331|12342.6|12335.1|12330.6|12329.1|957
1587708300000|2020-04-24 06:05:00|12331.8|12330.9|12327.1|12326.2|12332.6|12331.4|12325.8|12324.6|579
1587708600000|2020-04-24 06:10:00|12327|12326.1|12326.8|12325.9|12328|12326.7|12322.7|12321.8|638
1587708900000|2020-04-24 06:15:00|12326.9|12326|12332.4|12331.5|12333.4|12332.5|12326.9|12325.8|616
1587709200000|2020-04-24 06:20:00|12332.5|12331.6|12329.9|12329|12335.4|12334.5|12329.5|12328.5|490
1587709500000|2020-04-24 06:25:00|12330.4|12329.5|12325.7|12324.8|12332.3|12331.2|12322.4|12321.5|679
1587709800000|2020-04-24 06:30:00|12325.8|12324.9|12328.9|12328|12330.3|12329|12324|12323.1|589
1587710100000|2020-04-24 06:35:00|12329|12328.1|12330.9|12330|12333.1|12332.1|12328.7|12327.3|516
1587710400000|2020-04-24 06:40:00|12331|12330.1|12327.1|12326.2|12331.1|12330.2|12323.6|12322.7|541
1587710700000|2020-04-24 06:45:00|12327|12326.1|12333.4|12332.5|12335.5|12334.1|12327|12326.1|642
1587711000000|2020-04-24 06:50:00|12333.5|12332.6|12326|12325.1|12334.4|12333.5|12324|12323.1|820
1587711300000|2020-04-24 06:55:00|12326.1|12325.2|12323.9|12323|12332.6|12331.7|12322.5|12321.6|875
1587711600000|2020-04-24 07:00:00|12323.8|12322.9|12323.2|12322.3|12324.3|12323.4|12314.9|12313.2|1046
1587711900000|2020-04-24 07:05:00|12323.3|12322.4|12313.2|12312.3|12325.7|12324.8|12312.9|12312|894
1587712200000|2020-04-24 07:10:00|12313.1|12312.2|12310.9|12310|12316.4|12315.5|12309.8|12308.9|856
1587712500000|2020-04-24 07:15:00|12311|12310.1|12314.3|12313.4|12316.4|12315.5|12305|12304.1|842
1587712800000|2020-04-24 07:20:00|12314.4|12313.5|12321.9|12321|12323|12322.1|12312.8|12311.9|860
1587713100000|2020-04-24 07:25:00|12322|12321.1|12319.1|12318.2|12322|12321.1|12315.9|12315|695
1587713400000|2020-04-24 07:30:00|12319.2|12318.3|12325|12324.1|12325|12324.1|12318.9|12318|706
1587713700000|2020-04-24 07:35:00|12324.8|12323.9|12326|12325.1|12327|12326.1|12320.2|12319.2|720
1587714000000|2020-04-24 07:40:00|12325.9|12325|12330.1|12329.2|12330.6|12329.7|12325.2|12324.3|589
1587714300000|2020-04-24 07:45:00|12330.2|12329.3|12327.4|12326.5|12332.2|12331.3|12325.2|12324.3|569
1587714600000|2020-04-24 07:50:00|12327.5|12326.6|12323.8|12322.9|12330.6|12329.7|12323|12322.1|646
1587714900000|2020-04-24 07:55:00|12323.9|12323|12320|12319.1|12326.2|12325.3|12317|12316.1|758
1587715200000|2020-04-24 08:00:00|12320.8|12319.9|12311.7|12310.8|12323.1|12321.3|12311.5|12310.6|937
1587715500000|2020-04-24 08:05:00|12311.8|12310.9|12316.9|12316|12317.4|12316.5|12310.9|12310|635
1587715800000|2020-04-24 08:10:00|12317|12316.1|12317.4|12316.5|12321.1|12320.2|12310.1|12309.2|710
1587716100000|2020-04-24 08:15:00|12317.5|12316.6|12314.4|12313.5|12319.8|12318.9|12311.4|12310.5|825
1587716400000|2020-04-24 08:20:00|12314.2|12313.3|12303.9|12303|12314.4|12313.5|12299.7|12298|854
1587716700000|2020-04-24 08:25:00|12304.3|12303.4|12303.8|12302.9|12312.2|12311.3|12302.8|12301.9|585
1587717000000|2020-04-24 08:30:00|12303.7|12302.8|12305.6|12304.7|12305.9|12305|12298.8|12297.9|645
1587717300000|2020-04-24 08:35:00|12305.7|12304.8|12309.7|12308.8|12310.5|12309.6|12302.8|12301.9|642
1587717600000|2020-04-24 08:40:00|12309.8|12308.9|12308.8|12307.9|12310.6|12309.7|12305.3|12303.5|681
1587717900000|2020-04-24 08:45:00|12308.7|12307.8|12312.6|12311.7|12316.2|12315.3|12308.7|12307.8|853
1587718200000|2020-04-24 08:50:00|12312.8|12311.9|12309.4|12308.5|12315.1|12314.2|12308.8|12307.9|546
1587718500000|2020-04-24 08:55:00|12309.2|12308.3|12316.7|12315.8|12318.2|12317.3|12305.7|12304.8|621
1587718800000|2020-04-24 09:00:00|12316.6|12315.7|12317|12316.1|12320.7|12319.8|12314.1|12313.2|723
1587719100000|2020-04-24 09:05:00|12317.1|12316.2|12324.9|12324|12326.7|12325.8|12315|12314.1|591
1587719400000|2020-04-24 09:10:00|12324.7|12323.8|12331.2|12330.3|12334.3|12333.4|12323|12322.1|641
1587719700000|2020-04-24 09:15:00|12331.3|12330.4|12336.7|12335.8|12337.8|12336.9|12330.9|12330|552
1587720000000|2020-04-24 09:20:00|12336.6|12335.7|12332.8|12331.9|12344.7|12343.8|12332.7|12331.8|526
1587720300000|2020-04-24 09:25:00|12332.2|12331.3|12327.7|12326.8|12336.9|12336|12327|12326.1|653
1587720600000|2020-04-24 09:30:00|12328.3|12327.4|12324.7|12323.8|12328.8|12327.6|12324.6|12323.7|727
1587720900000|2020-04-24 09:35:00|12324.8|12323.9|12317.8|12316.9|12325.7|12324.3|12316.6|12315.7|726
1587721200000|2020-04-24 09:40:00|12317.9|12317|12319.2|12318.3|12324.5|12323.6|12316.7|12315.8|583
1587721500000|2020-04-24 09:45:00|12319.3|12318.4|12320.3|12319.4|12323.7|12322.8|12319.1|12318.2|543
1587721800000|2020-04-24 09:50:00|12320.1|12319.2|12323.4|12322.5|12323.7|12322.8|12318.3|12317.4|550
1587722100000|2020-04-24 09:55:00|12323.2|12322.3|12327.5|12326.6|12331.3|12330.4|12323.2|12322.3|658
1587722400000|2020-04-24 10:00:00|12327.6|12326.7|12328.5|12327.6|12333.4|12332.5|12327.3|12326.4|590
1587722700000|2020-04-24 10:05:00|12328.6|12327.7|12321.4|12320.5|12328.6|12327.7|12321.4|12320.5|474
1587723000000|2020-04-24 10:10:00|12321.5|12320.6|12325.7|12324.8|12326.1|12325.2|12319.4|12318.5|575
1587723300000|2020-04-24 10:15:00|12325.8|12324.9|12329.5|12328.6|12333|12332.1|12325.1|12324.2|457
1587723600000|2020-04-24 10:20:00|12329.6|12328.7|12329.6|12328.7|12335|12334.1|12328.9|12328|459
1587723900000|2020-04-24 10:25:00|12329.5|12328.6|12327.5|12326.6|12330.3|12329.4|12326.6|12325.7|441
1587724200000|2020-04-24 10:30:00|12327.7|12326.8|12325.3|12324.4|12330.2|12329.3|12325.1|12324.2|344
1587724500000|2020-04-24 10:35:00|12324.8|12323.9|12333.4|12332.5|12333.7|12332.8|12322.5|12321.6|580
1587724800000|2020-04-24 10:40:00|12333.3|12332.4|12346.6|12345.7|12346.6|12345.7|12333|12332.1|1043
1587725100000|2020-04-24 10:45:00|12346.5|12345.6|12345.6|12344.7|12349.1|12348.2|12341.1|12340.2|752
1587725400000|2020-04-24 10:50:00|12345.7|12344.8|12353.3|12352.4|12354.4|12353.5|12343.8|12342.9|772
1587725700000|2020-04-24 10:55:00|12353.4|12352.5|12358.9|12358|12362.1|12361.2|12352.5|12351.6|883
1587726000000|2020-04-24 11:00:00|12358.8|12357.9|12356.5|12355.6|12358.9|12358|12348.8|12347.9|938
1587726300000|2020-04-24 11:05:00|12356.6|12355.7|12359.7|12358.8|12359.7|12358.8|12350.9|12350|726
1587726600000|2020-04-24 11:10:00|12359.5|12358.6|12372.2|12371.3|12373.9|12373|12355.9|12355|781
1587726900000|2020-04-24 11:15:00|12372|12371.1|12370.6|12369.7|12377.7|12376.8|12366.9|12366|891
1587727200000|2020-04-24 11:20:00|12370.8|12369.9|12364.5|12363.6|12375.1|12374.2|12363.5|12362.6|890
1587727500000|2020-04-24 11:25:00|12364.6|12363.7|12363.9|12363|12370.9|12370|12363.8|12362.9|629
1587727800000|2020-04-24 11:30:00|12364|12363.1|12359.3|12358.4|12368.8|12367.9|12359.3|12358.4|751
1587728100000|2020-04-24 11:35:00|12358.7|12357.8|12358.2|12357.3|12364.8|12363.9|12355.6|12354.7|679
1587728400000|2020-04-24 11:40:00|12358.1|12357.2|12352.7|12351.8|12362.4|12361.5|12352|12351.1|639
1587728700000|2020-04-24 11:45:00|12352.8|12351.9|12350|12349.1|12356.6|12355.7|12349.7|12348.8|644
1587729000000|2020-04-24 11:50:00|12350.1|12349.2|12347.7|12346.8|12351.7|12350.8|12343.6|12342.7|626
1587729300000|2020-04-24 11:55:00|12347.4|12346.5|12348.6|12347.7|12352|12351.1|12347.1|12346.2|663
1587729600000|2020-04-24 12:00:00|12348.3|12347.4|12352.1|12351.2|12352.1|12351.2|12345.4|12344.5|773
1587729900000|2020-04-24 12:05:00|12352|12351.1|12347.2|12346.3|12359.9|12358.7|12344.1|12343.2|665
1587730200000|2020-04-24 12:10:00|12346.9|12346|12343.8|12342.9|12352.1|12351.2|12340.1|12339.2|794
1587730500000|2020-04-24 12:15:00|12343.7|12342.8|12344.7|12343.8|12349.4|12348.5|12339.1|12338.2|689
1587730800000|2020-04-24 12:20:00|12344.8|12343.9|12346.1|12345.2|12351.8|12350.9|12344.7|12343.8|703
1587731100000|2020-04-24 12:25:00|12346|12345.1|12345.4|12340.7|12350.4|12349.5|12344.2|12340.4|705
1587731400000|2020-04-24 12:30:00|12346.4|12340.5|12348.6|12347.7|12351.8|12350.6|12343.1|12340.4|1027
1587731700000|2020-04-24 12:35:00|12348.8|12347.9|12346.3|12345.4|12351.3|12350.4|12345.9|12345|835
1587732000000|2020-04-24 12:40:00|12346.2|12345.3|12349.4|12348.5|12350.8|12349.9|12343.4|12342.5|773
1587732300000|2020-04-24 12:45:00|12349.3|12348.4|12354.1|12353.2|12358|12357.1|12349|12348.1|662
1587732600000|2020-04-24 12:50:00|12354.2|12353.3|12356.3|12355.4|12357.9|12357|12352.4|12351.5|715
1587732900000|2020-04-24 12:55:00|12356.2|12355.3|12359.7|12358.8|12363.2|12362.3|12351.4|12350.5|838
1587733200000|2020-04-24 13:00:00|12359.8|12358.9|12355|12354.1|12364.1|12363.2|12354.8|12353.9|653
1587733500000|2020-04-24 13:05:00|12354.9|12354|12354.9|12354|12361.8|12360.9|12353.7|12352.8|694
1587733800000|2020-04-24 13:10:00|12355|12354.1|12354.4|12353.5|12359.7|12358.8|12353.1|12352.2|564
1587734100000|2020-04-24 13:15:00|12354.3|12353.4|12351.9|12351|12357.4|12356.5|12351.7|12350.8|544
1587734400000|2020-04-24 13:20:00|12351.7|12350.8|12348.8|12347.9|12353|12352.1|12346.7|12345.8|671
1587734700000|2020-04-24 13:25:00|12348.7|12347.8|12351.8|12350.9|12352.3|12351.4|12348.1|12347.2|517
1587735000000|2020-04-24 13:30:00|12351.9|12351|12355|12354.1|12360.6|12359.7|12351|12350.1|805
1587735300000|2020-04-24 13:35:00|12355.1|12354.2|12354.6|12353.7|12355.1|12354.2|12348.8|12347.9|661
1587735600000|2020-04-24 13:40:00|12354.5|12353.6|12357.1|12356.2|12359.2|12358.3|12352.3|12351.4|747
1587735900000|2020-04-24 13:45:00|12357.2|12356.3|12334.4|12333.5|12358.1|12357.2|12333|12332.1|1076
1587736200000|2020-04-24 13:50:00|12334.5|12333.6|12333|12332.1|12341.4|12340.5|12329.2|12328.3|921
1587736500000|2020-04-24 13:55:00|12332.9|12332|12332.4|12330.4|12334.6|12333.5|12325|12323.7|1001
1587736800000|2020-04-24 14:00:00|12332.7|12330.5|12324.9|12324|12334.4|12333.5|12324.5|12323.6|1009
1587737100000|2020-04-24 14:05:00|12325.3|12324.4|12335|12334.1|12336.5|12335.6|12321.5|12320.6|1055
1587737400000|2020-04-24 14:10:00|12335.1|12334.2|12336.4|12335.5|12341.8|12340.9|12335|12334.1|949
1587737700000|2020-04-24 14:15:00|12336.6|12335.7|12347.1|12346.2|12350.4|12349.5|12331.5|12330.6|1001
1587738000000|2020-04-24 14:20:00|12347.2|12346.3|12347.3|12346.4|12351.8|12350.9|12341.7|12340.8|845
1587738300000|2020-04-24 14:25:00|12347.4|12346.5|12338.3|12337.4|12350|12349.1|12334.8|12333.9|764
1587738600000|2020-04-24 14:30:00|12338.4|12337.5|12340.9|12340|12341.2|12340.3|12332.8|12331.9|801
1587738900000|2020-04-24 14:35:00|12341|12340.1|12340.6|12339.7|12347.5|12346.6|12338.9|12338|753
1587739200000|2020-04-24 14:40:00|12340.7|12339.8|12344.8|12343.9|12346.2|12345.3|12337.5|12336.6|683
1587739500000|2020-04-24 14:45:00|12345.2|12344.3|12342.5|12341.6|12346.9|12346|12340.8|12339.9|696
1587739800000|2020-04-24 14:50:00|12342.4|12341.5|12342.7|12341.8|12346.1|12345.2|12339|12338.1|892
1587740100000|2020-04-24 14:55:00|12343|12342.1|12337.7|12336.8|12343.2|12342.3|12333.6|12332.7|893
1587740400000|2020-04-24 15:00:00|12338|12337.1|12332.6|12331.7|12340.3|12339.4|12329.6|12328.7|933
1587740700000|2020-04-24 15:05:00|12332.5|12331.6|12333.6|12332.7|12333.6|12332.7|12329.8|12328.9|620
1587741000000|2020-04-24 15:10:00|12333.5|12332.6|12322.4|12321.5|12333.5|12332.6|12320|12319.1|780
1587741300000|2020-04-24 15:15:00|12322.3|12321.4|12328.9|12328|12330.4|12329.5|12321.8|12320.9|714
1587741600000|2020-04-24 15:20:00|12328.6|12327.7|12327.9|12327|12331.5|12330.6|12324.2|12323.3|709
1587741900000|2020-04-24 15:25:00|12327.7|12326.8|12331.9|12331|12336.2|12335.3|12327.7|12326.8|630
1587742200000|2020-04-24 15:30:00|12332|12331.1|12332.7|12331.8|12334.5|12333.6|12327.5|12326.6|683
1587742500000|2020-04-24 15:35:00|12332.5|12331.6|12332.3|12331.4|12335.6|12334.7|12331.7|12330.8|593
1587742800000|2020-04-24 15:40:00|12332.2|12331.3|12332.7|12331.8|12333.1|12332.2|12327.7|12326.8|529
1587743100000|2020-04-24 15:45:00|12332.8|12331.9|12336|12335.1|12336.1|12335.2|12331.3|12329.9|472
1587743400000|2020-04-24 15:50:00|12336.3|12335.4|12336.8|12335.9|12337.7|12336.8|12334.5|12333.6|648
1587743700000|2020-04-24 15:55:00|12336.7|12335.8|12332.4|12331.5|12340.2|12339.3|12332.3|12331.4|680
1587744000000|2020-04-24 16:00:00|12332.3|12331.4|12333|12332.1|12336.3|12335.4|12330.2|12329.3|941
1587744300000|2020-04-24 16:05:00|12332.9|12332|12340.3|12338.6|12341.4|12340.5|12328.7|12327.8|861
1587744600000|2020-04-24 16:10:00|12339.9|12339|12335.6|12334.7|12340.7|12339.5|12334.5|12333.6|742
1587744900000|2020-04-24 16:15:00|12335.8|12334.9|12337.2|12336.3|12338.1|12337.2|12331|12329.9|837
1587745200000|2020-04-24 16:20:00|12337.1|12336.2|12335.5|12334.6|12338.4|12337.5|12333.3|12332|806
1587745500000|2020-04-24 16:25:00|12335.4|12334.5|12331.1|12330.2|12335.5|12334.6|12329.3|12328.4|832
1587745800000|2020-04-24 16:30:00|12331|12330.1|12332|12331.1|12335|12334.1|12330.8|12329.9|510
1587746100000|2020-04-24 16:35:00|12331.9|12331|12333.8|12332.9|12334.5|12333.2|12331|12329.9|499
1587746400000|2020-04-24 16:40:00|12333.7|12332.8|12333.4|12332.5|12336.4|12335.2|12332.5|12331.5|759
1587746700000|2020-04-24 16:45:00|12333.3|12332.4|12337.8|12336.1|12342|12340.8|12333|12332.1|796
1587747000000|2020-04-24 16:50:00|12337.9|12336.2|12339|12338.1|12340.1|12339.2|12337.3|12336.1|390
1587747300000|2020-04-24 16:55:00|12338.9|12338|12331.7|12330.8|12339|12338.1|12329.3|12328.4|606
1587747600000|2020-04-24 17:00:00|12331.5|12330.6|12330.9|12330|12332.7|12331.8|12329.3|12328.4|547
1587747900000|2020-04-24 17:05:00|12331.6|12330.7|12326.9|12326|12332.6|12331.7|12326.4|12325.5|410
1587748200000|2020-04-24 17:10:00|12326.8|12325.9|12330|12329.1|12330.4|12329.5|12326.6|12325.7|372
1587748500000|2020-04-24 17:15:00|12330.1|12329.2|12335|12334.1|12335.9|12335|12326.6|12325.7|570
1587748800000|2020-04-24 17:20:00|12335.1|12334.2|12337.2|12336.3|12338.7|12337.8|12334.2|12333.3|400
1587749100000|2020-04-24 17:25:00|12337.3|12336.4|12339.3|12338.4|12339.9|12338.5|12335.8|12334.9|458
1587749400000|2020-04-24 17:30:00|12339.2|12338.3|12339.7|12338.8|12340|12339.1|12336.5|12335.6|338
1587749700000|2020-04-24 17:35:00|12339.6|12338.7|12341.2|12340.3|12343|12342.1|12339.5|12338.6|277
1587750000000|2020-04-24 17:40:00|12341.3|12340.4|12345.6|12344.7|12347.3|12346.4|12341.2|12340.3|482
1587750300000|2020-04-24 17:45:00|12345.4|12344.5|12350.8|12349.9|12352.3|12351.4|12345.4|12344.5|453
1587750600000|2020-04-24 17:50:00|12350.6|12349.7|12347.1|12346.2|12351.6|12350.7|12345.3|12344.4|441
1587750900000|2020-04-24 17:55:00|12347.2|12346.3|12349|12348.1|12350.7|12349.8|12345.2|12344.3|707
1587751200000|2020-04-24 18:00:00|12349.1|12348.2|12349.4|12348.5|12349.8|12348.9|12345.2|12344.3|594
1587751500000|2020-04-24 18:05:00|12349.3|12348.4|12349.9|12349|12357.6|12356.7|12349.3|12348.4|523
1587751800000|2020-04-24 18:10:00|12349.8|12348.9|12348.8|12347.9|12350.1|12349.2|12346.9|12346|563
1587752100000|2020-04-24 18:15:00|12348.9|12348|12353.7|12352.8|12353.9|12353|12346.8|12345.9|399
1587752400000|2020-04-24 18:20:00|12353.8|12352.9|12356.7|12355.8|12358.3|12357.4|12352.9|12352|494
1587752700000|2020-04-24 18:25:00|12356.8|12355.9|12359.9|12359|12360.4|12359.5|12355.2|12354.3|553
1587753000000|2020-04-24 18:30:00|12359.6|12358.7|12359.7|12358.8|12361.1|12360.2|12357.7|12356.8|338
1587753300000|2020-04-24 18:35:00|12359.6|12358.7|12358.7|12357.8|12361.8|12360.9|12358.1|12357.2|365
1587753600000|2020-04-24 18:40:00|12358.8|12357.9|12355.6|12354.7|12359|12358.1|12354.4|12353.5|318
1587753900000|2020-04-24 18:45:00|12355.7|12354.8|12355.7|12354.8|12356.7|12355.8|12354.9|12354|347
1587754200000|2020-04-24 18:50:00|12355.8|12354.9|12355.7|12354|12361.9|12361|12354.5|12353.6|568
1587754500000|2020-04-24 18:55:00|12355.8|12354.1|12352.6|12351.7|12357.6|12356.7|12351.9|12351|566
1587754800000|2020-04-24 19:00:00|12352.8|12351.9|12352|12351.1|12353.1|12352|12349.4|12348|658
1587755100000|2020-04-24 19:05:00|12351.9|12351|12353.4|12352.5|12354.2|12353.2|12348.9|12347.6|593
1587755400000|2020-04-24 19:10:00|12353.5|12352.6|12355.4|12353.4|12355.9|12354.6|12352.2|12350.7|581
1587755700000|2020-04-24 19:15:00|12355.6|12354.1|12356.1|12355.2|12356.6|12355.3|12354.5|12353.1|332
1587756000000|2020-04-24 19:20:00|12356|12355.1|12361.2|12359.5|12361.5|12360.3|12356|12355.1|701
1587756300000|2020-04-24 19:25:00|12360.6|12359.7|12362.5|12361.6|12364.8|12363.4|12360.6|12359.3|673
1587756600000|2020-04-24 19:30:00|12362.3|12361.4|12363.7|12362|12363.9|12362.1|12359|12357.8|502
1587756900000|2020-04-24 19:35:00|12363.6|12361.7|12363.5|12361.4|12364.6|12363.3|12361.5|12360.1|801
1587757200000|2020-04-24 19:40:00|12362.8|12361.6|12366.1|12365.2|12367.6|12366.2|12362.4|12360.6|564
1587757500000|2020-04-24 19:45:00|12366.2|12365.3|12368.1|12367.2|12371|12369.4|12365.6|12364.5|658
1587757800000|2020-04-24 19:50:00|12368.2|12367.3|12363.5|12361.8|12368.2|12367.3|12361.7|12360.3|643
1587758100000|2020-04-24 19:55:00|12363.6|12361.9|12368.4|12366.7|12369|12367.9|12362.5|12361.1|778
1587758400000|2020-04-24 20:00:00|12368.5|12366.8|12369.1|12368.2|12371.9|12370.2|12364.7|12363.1|841
1587758700000|2020-04-24 20:05:00|12369|12368.1|12369.7|12367.8|12374|12372|12369|12367.6|736
1587759000000|2020-04-24 20:10:00|12369.6|12367.7|12369.2|12368.3|12370.1|12368.7|12367|12365.3|362
1587759300000|2020-04-24 20:15:00|12368.7|12367.8|12366.9|12366|12369.3|12368|12366.8|12365.4|343
1587759600000|2020-04-24 20:20:00|12366.8|12365.9|12367.6|12366.7|12370.5|12369.2|12366.7|12365.8|341
1587759900000|2020-04-24 20:25:00|12367.3|12366.4|12366.7|12365.8|12368.8|12367.5|12365.3|12364.1|343
1587760200000|2020-04-24 20:30:00|12366.6|12365.7|12366.5|12364.2|12369.4|12367.7|12366.1|12364.2|504
1587760500000|2020-04-24 20:35:00|12366.3|12364.4|12365.5|12363.1|12366.9|12365.1|12363.3|12361.6|583
1587760800000|2020-04-24 20:40:00|12365.3|12363.2|12363.3|12362.4|12365.5|12363.2|12362|12360.2|547
1587761100000|2020-04-24 20:45:00|12363|12362.1|12365.4|12364.5|12368.2|12366.4|12362.5|12360.6|532
1587761400000|2020-04-24 20:50:00|12365.3|12364.4|12368.3|12365.8|12372.5|12369.1|12362.4|12360.2|536
1587761700000|2020-04-24 20:55:00|12367.9|12366.2|12371|12361.6|12376.9|12369.2|12367.3|12360.2|573
1587931200000|2020-04-26 20:00:00|12377.3|12361.3|12377.9|12360.8|12377.9|12361.3|12372.8|12353.6|14
1587931500000|2020-04-26 20:05:00|12377.3|12361.3|12376.3|12360.5|12377.9|12361.3|12372.8|12353.6|11
1587931800000|2020-04-26 20:10:00|12372.8|12353.6|12377.3|12361.3|12381.2|12361.3|12372.8|12353.6|15
1587932100000|2020-04-26 20:15:00|12377.9|12360.8|12380|12362.9|12383.3|12363.4|12377.9|12360.8|10
1587932400000|2020-04-26 20:20:00|12383.3|12363.3|12380|12362.9|12383.3|12363.4|12379.4|12362.9|8
1587932700000|2020-04-26 20:25:00|12383.3|12363.3|12380|12362.9|12383.3|12363.3|12372.8|12353.6|12
1587933000000|2020-04-26 20:30:00|12379.4|12363.4|12380|12362.9|12383.3|12363.4|12379.4|12362.5|12
1587933300000|2020-04-26 20:35:00|12383.3|12363.3|12380|12362.9|12383.3|12363.4|12379.4|12362.9|5
1587933600000|2020-04-26 20:40:00|12372.8|12353.6|12377.3|12361.3|12380|12362.9|12372.8|12353.6|8
1587933900000|2020-04-26 20:45:00|12372.8|12353.6|12377.2|12363|12377.9|12363.5|12372.8|12353.6|10
1587934200000|2020-04-26 20:50:00|12377.1|12363.5|12377.9|12360.8|12377.9|12363.5|12377.1|12360.8|8
1587934500000|2020-04-26 20:55:00|12377.1|12363.5|12377.1|12363.5|12377.3|12363.5|12377.1|12361.3|5
1587934800000|2020-04-26 21:00:00|12378.1|12364.5|12375.7|12360.6|12382.8|12364.5|12373.1|12355.4|39
1587935100000|2020-04-26 21:05:00|12380.4|12363.3|12378.3|12358.3|12384.5|12364.5|12373.7|12354.3|131
1587935400000|2020-04-26 21:10:00|12381.3|12361.3|12375.9|12359.1|12381.5|12364|12373.8|12357.7|116
1587935700000|2020-04-26 21:15:00|12376.7|12358.9|12376.4|12359.5|12381.5|12364.1|12374.2|12358.2|121
1587936000000|2020-04-26 21:20:00|12376.5|12359.4|12374.9|12361.5|12382|12362.8|12374.3|12359.1|112
1587936300000|2020-04-26 21:25:00|12374.7|12360.4|12372.7|12363.1|12380|12364.3|12372.1|12356|162
1587936600000|2020-04-26 21:30:00|12372.8|12362.7|12374|12363.5|12378.5|12366.2|12371.5|12358.9|145
1587936900000|2020-04-26 21:35:00|12374.3|12363|12374.8|12363|12376.5|12365.6|12373.7|12358.8|79
1587937200000|2020-04-26 21:40:00|12374.4|12362.9|12374.7|12359.9|12377.9|12363.4|12372.4|12355.5|86
1587937500000|2020-04-26 21:45:00|12374|12359.6|12374|12361.5|12376.4|12363.5|12373.2|12358.8|94
1587937800000|2020-04-26 21:50:00|12374.3|12362|12372.6|12358.5|12376.4|12362.7|12371.4|12354.8|115
1587938100000|2020-04-26 21:55:00|12373.3|12359.5|12373.2|12359.2|12376|12361.8|12371.3|12356.7|150
1587938400000|2020-04-26 22:00:00|12373.3|12359.7|12372.1|12362.5|12377.3|12364.8|12369.4|12359.1|468
1587938700000|2020-04-26 22:05:00|12372.2|12362.4|12369.8|12362.4|12374.4|12363.8|12368.4|12358.8|244
1587939000000|2020-04-26 22:10:00|12369.5|12362.8|12369.6|12363.7|12372.4|12363.9|12367.8|12359.8|155
1587939300000|2020-04-26 22:15:00|12369.4|12363.5|12369.8|12363.9|12372|12364.5|12368.7|12361.5|149
1587939600000|2020-04-26 22:20:00|12369.5|12363.6|12369.6|12363.7|12371.9|12365.3|12369.4|12361.2|133
1587939900000|2020-04-26 22:25:00|12369.5|12363.6|12369|12363.1|12372.9|12365.1|12368.6|12361.3|166
1587940200000|2020-04-26 22:30:00|12370.8|12361.7|12368.5|12362.6|12370.8|12363.3|12366.5|12359.8|248
1587940500000|2020-04-26 22:35:00|12370|12360.4|12367.5|12360.8|12372.5|12365.1|12367.3|12359.5|250
1587940800000|2020-04-26 22:40:00|12367.4|12360.7|12369.4|12363.5|12371.6|12364.3|12366.9|12359.9|221
1587941100000|2020-04-26 22:45:00|12369.3|12363.4|12368.4|12361.7|12373.5|12364|12367.4|12359.7|168
1587941400000|2020-04-26 22:50:00|12369.1|12363.2|12368.6|12361.9|12371.6|12363.5|12367.6|12361.1|142
1587941700000|2020-04-26 22:55:00|12368.4|12361.7|12368.2|12361.5|12372|12362.4|12367.5|12360|146
1587942000000|2020-04-26 23:00:00|12369.3|12360.2|12369.4|12363.5|12371.4|12364.6|12367|12360.2|340
1587942300000|2020-04-26 23:05:00|12369.5|12363.6|12370.2|12364.3|12372|12364.9|12369.1|12362.9|260
1587942600000|2020-04-26 23:10:00|12370.1|12364.2|12368.5|12367.6|12373.6|12368.7|12368.4|12363.5|223
1587942900000|2020-04-26 23:15:00|12368.6|12367.7|12366.5|12365.6|12369.9|12367.9|12365.9|12364.6|222
1587943200000|2020-04-26 23:20:00|12366.6|12365.7|12366.3|12365.4|12367.7|12365.9|12364.7|12363.7|254
1587943500000|2020-04-26 23:25:00|12366.6|12365.7|12366.1|12365.2|12367.6|12365.8|12365.4|12363.5|273
1587943800000|2020-04-26 23:30:00|12366.3|12365.4|12365.3|12364.4|12369.1|12367.9|12364.9|12363.7|289
1587944100000|2020-04-26 23:35:00|12365.4|12364.5|12365|12364.1|12367.4|12365.1|12364.5|12363.2|257
1587944400000|2020-04-26 23:40:00|12365.3|12364.4|12365.7|12364.8|12366.9|12365.5|12364.9|12363.7|230
1587944700000|2020-04-26 23:45:00|12365.8|12364.9|12365|12364.1|12365.9|12365|12364.2|12363.3|167
1587945000000|2020-04-26 23:50:00|12365.3|12364.4|12367.1|12366.2|12368.5|12367.6|12365.2|12364.3|301
1587945300000|2020-04-26 23:55:00|12367.6|12366.7|12367.4|12366.5|12368|12367.1|12365.7|12364.8|445
1587945600000|2020-04-27 00:00:00|12367.7|12366.8|12365|12364.1|12369.3|12368.4|12363.4|12362.5|563
1587945900000|2020-04-27 00:05:00|12365.1|12364.2|12367.9|12367|12368.9|12368|12364.9|12364|378
1587946200000|2020-04-27 00:10:00|12368|12367.1|12363|12362.1|12368|12367.1|12362.5|12361.6|536
1587946500000|2020-04-27 00:15:00|12363.1|12362.2|12364.8|12363.9|12366.1|12365.2|12362.3|12361.4|564
1587946800000|2020-04-27 00:20:00|12364.7|12363.8|12365.1|12364.2|12366.9|12366|12364|12363.1|408
1587947100000|2020-04-27 00:25:00|12365|12364.1|12364.8|12363.9|12366.6|12365.7|12364.3|12363.4|323
1587947400000|2020-04-27 00:30:00|12364.5|12363.6|12362.9|12362|12364.9|12364|12362.2|12361.3|314
1587947700000|2020-04-27 00:35:00|12362.5|12361.6|12361.1|12360.2|12362.8|12361.9|12360.2|12359.3|293
1587948000000|2020-04-27 00:40:00|12361.2|12360.3|12361.9|12361|12363.2|12362.3|12360.8|12359.9|245
1587948300000|2020-04-27 00:45:00|12362|12361.1|12369.5|12368.6|12370|12369.1|12361.8|12360.9|357
1587948600000|2020-04-27 00:50:00|12369.9|12369|12366.6|12365.7|12371.8|12370.9|12364.6|12363.7|456
1587948900000|2020-04-27 00:55:00|12366.5|12365.6|12375.7|12374.8|12376.1|12375.2|12366.5|12365.6|697
1587949200000|2020-04-27 01:00:00|12375.5|12374.6|12370.7|12369.8|12378.9|12378|12370.5|12369.6|607
1587949500000|2020-04-27 01:05:00|12371.1|12370.2|12373.2|12372.3|12376.7|12375.8|12369.9|12369|597
1587949800000|2020-04-27 01:10:00|12373.1|12372.2|12370.3|12369.4|12373.5|12372.6|12368.5|12367.6|626
1587950100000|2020-04-27 01:15:00|12370.2|12369.3|12376.2|12375.3|12382.4|12381.5|12370.2|12369|667
1587950400000|2020-04-27 01:20:00|12376.8|12375.9|12378.1|12377.2|12379.3|12378.4|12375.9|12375|480
1587950700000|2020-04-27 01:25:00|12378|12377.1|12380.6|12379.7|12381.2|12380.3|12376.7|12375.8|519
1587951000000|2020-04-27 01:30:00|12380|12379.1|12392.5|12391.6|12409.5|12408.6|12379.5|12378.6|931
1587951300000|2020-04-27 01:35:00|12392.7|12391.8|12393|12392.1|12396.5|12395.6|12390.2|12389.3|660
1587951600000|2020-04-27 01:40:00|12393.1|12392.2|12390.6|12389.7|12396|12395.1|12390.5|12389.6|617
1587951900000|2020-04-27 01:45:00|12391|12390.1|12395.1|12394.2|12397.4|12396.5|12389.4|12388.5|516
1587952200000|2020-04-27 01:50:00|12395|12394.1|12394.5|12393.6|12396|12395.1|12393|12392.1|301
1587952500000|2020-04-27 01:55:00|12394.4|12393.5|12392.7|12391.8|12397.4|12396.5|12392.4|12391.5|310
1587952800000|2020-04-27 02:00:00|12392.8|12391.9|12390.3|12389.4|12394.2|12393.3|12389.5|12388.6|460
1587953100000|2020-04-27 02:05:00|12390.5|12389.6|12392.5|12391.6|12394|12393.1|12389.6|12388.7|540
1587953400000|2020-04-27 02:10:00|12392.2|12391.3|12391.7|12390.8|12392.8|12391.9|12388.2|12387.3|541
1587953700000|2020-04-27 02:15:00|12391.8|12390.9|12392.9|12392|12393.1|12392.2|12390.3|12389.4|343
1587954000000|2020-04-27 02:20:00|12393|12392.1|12392.3|12391.4|12393.2|12392.3|12390.4|12389.5|298
1587954300000|2020-04-27 02:25:00|12392.5|12391.6|12391|12390.1|12392.5|12391.6|12389.1|12388.2|274
1587954600000|2020-04-27 02:30:00|12390.9|12390|12391|12390.1|12391.2|12390.3|12387.5|12386.6|309
1587954900000|2020-04-27 02:35:00|12390.8|12389.9|12392.3|12391.4|12393.3|12392.4|12390.8|12389.9|350
1587955200000|2020-04-27 02:40:00|12392.2|12391.3|12391.3|12390.4|12392.4|12391.5|12390.7|12389.8|261
1587955500000|2020-04-27 02:45:00|12391.4|12390.5|12390.2|12389.3|12391.8|12390.9|12390.2|12389.3|125
1587955800000|2020-04-27 02:50:00|12390.3|12389.4|12389.3|12388.4|12390.8|12389.9|12388.6|12387.7|245
1587956100000|2020-04-27 02:55:00|12389.6|12388.7|12387.3|12386.4|12389.6|12388.7|12381.8|12380.9|435
1587956400000|2020-04-27 03:00:00|12386.9|12386|12387.4|12386.5|12390.1|12389.2|12385.4|12384.5|418
1587956700000|2020-04-27 03:05:00|12387.3|12386.4|12389.3|12388.4|12390.3|12389.4|12386.2|12385.3|382
1587957000000|2020-04-27 03:10:00|12389.2|12388.3|12394.7|12393.8|12394.9|12394|12388.1|12387.2|533
1587957300000|2020-04-27 03:15:00|12394.8|12393.9|12395.2|12394.3|12398.1|12397.2|12393.9|12393|371
1587957600000|2020-04-27 03:20:00|12395.3|12394.4|12398.2|12397.3|12398.3|12397.4|12394|12393.1|454
1587957900000|2020-04-27 03:25:00|12398|12397.1|12398.8|12397.9|12399.2|12398.3|12397.7|12396.8|369
1587958200000|2020-04-27 03:30:00|12398.9|12398|12401.7|12400.8|12402.9|12402|12397.7|12396.8|519
1587958500000|2020-04-27 03:35:00|12401.8|12400.9|12399.6|12398.7|12402.2|12401.3|12399.3|12398.4|387
1587958800000|2020-04-27 03:40:00|12399.7|12398.8|12399.4|12398.5|12401.1|12400.2|12398.1|12397.2|327
1587959100000|2020-04-27 03:45:00|12399.1|12398.2|12398.7|12397.8|12399.6|12398.7|12396.6|12395.7|412
1587959400000|2020-04-27 03:50:00|12398.5|12397.6|12398.6|12397.7|12399|12398.1|12397|12396.1|236
1587959700000|2020-04-27 03:55:00|12398.4|12397.5|12403.2|12402.3|12403.8|12402.9|12396.4|12395.5|408
1587960000000|2020-04-27 04:00:00|12403.3|12402.4|12402.2|12401.3|12406.5|12405.6|12401.1|12400.2|420
1587960300000|2020-04-27 04:05:00|12402.1|12401.2|12404.5|12403.6|12404.6|12403.7|12400.1|12399.2|229
1587960600000|2020-04-27 04:10:00|12404.3|12403.4|12402|12401.1|12404.6|12403.7|12401.1|12400.2|315
1587960900000|2020-04-27 04:15:00|12401.8|12400.9|12404.1|12403.2|12404.6|12403.7|12401.2|12400.3|238
1587961200000|2020-04-27 04:20:00|12404|12403.1|12404.7|12403.8|12405|12404.1|12402.3|12401.4|244
1587961500000|2020-04-27 04:25:00|12404.6|12403.7|12402.4|12401.5|12404.7|12403.8|12402.1|12401.2|177
1587961800000|2020-04-27 04:30:00|12402.5|12401.6|12440.9|12440|12442.1|12441|12402.3|12401.4|590
1587962100000|2020-04-27 04:35:00|12440.8|12439.9|12432.7|12431.8|12447|12446.1|12428.8|12427.9|1049
1587962400000|2020-04-27 04:40:00|12433|12432.1|12432.1|12431.2|12437.9|12437|12429.9|12429|597
1587962700000|2020-04-27 04:45:00|12432.2|12431.3|12431.9|12431|12436.7|12435.8|12431.4|12430.5|540
1587963000000|2020-04-27 04:50:00|12432.2|12431.3|12431.7|12430.8|12432.7|12431.8|12429.4|12428.5|429
1587963300000|2020-04-27 04:55:00|12431.6|12430.7|12430.8|12429.9|12433.8|12432.9|12429.2|12428.3|239
1587963600000|2020-04-27 05:00:00|12430.7|12429.8|12430.1|12429.2|12433.4|12432.5|12429.5|12428.6|385
1587963900000|2020-04-27 05:05:00|12429.7|12428.8|12432.5|12431.6|12434.3|12433.4|12429.7|12428.8|455
1587964200000|2020-04-27 05:10:00|12432.8|12431.9|12433.4|12432.5|12435|12434.1|12431.4|12430.5|393
1587964500000|2020-04-27 05:15:00|12433.5|12432.6|12433.6|12432.7|12436.5|12435.6|12433.2|12432.3|444
1587964800000|2020-04-27 05:20:00|12433.5|12432.6|12432.9|12432|12434.7|12433.8|12431.8|12430.9|374
1587965100000|2020-04-27 05:25:00|12432.8|12431.9|12437.1|12436.2|12444.4|12443.5|12432|12431.1|691
1587965400000|2020-04-27 05:30:00|12437|12436.1|12435.7|12434.8|12442.8|12441.9|12434.6|12433.7|669
1587965700000|2020-04-27 05:35:00|12435.6|12434.7|12437.7|12436.8|12437.9|12437|12432.7|12431.8|458
1587966000000|2020-04-27 05:40:00|12437.6|12436.7|12434.9|12434|12437.7|12436.8|12434.4|12433.5|446
1587966300000|2020-04-27 05:45:00|12434.8|12433.9|12436.4|12435.5|12439|12438.1|12434.6|12433.7|533
1587966600000|2020-04-27 05:50:00|12436.6|12435.7|12441.1|12440.2|12442.1|12441.2|12434.5|12433.6|462
1587966900000|2020-04-27 05:55:00|12441|12440.1|12444.1|12443.2|12448.4|12447.5|12440.4|12439.5|558
1587967200000|2020-04-27 06:00:00|12444.6|12443.7|12447.6|12446.7|12455.6|12454.2|12444.1|12443.2|717
1587967500000|2020-04-27 06:05:00|12447.7|12446.8|12450|12449.1|12455.3|12454.4|12445.1|12443.8|800
1587967800000|2020-04-27 06:10:00|12449.6|12448.7|12443.2|12442.3|12451.7|12450.6|12443.1|12442.2|646
1587968100000|2020-04-27 06:15:00|12443.1|12442.2|12442|12441.1|12443.5|12442.6|12438.9|12438|574
1587968400000|2020-04-27 06:20:00|12442.1|12441.2|12451.8|12450.9|12452.3|12451.3|12440.1|12438.9|566
1587968700000|2020-04-27 06:25:00|12451.7|12450.8|12440.6|12439.7|12452.5|12451.6|12440|12439.1|523
1587969000000|2020-04-27 06:30:00|12440.5|12439.6|12442.7|12441.8|12448|12447.1|12440.2|12439.3|436
1587969300000|2020-04-27 06:35:00|12442.6|12441.7|12438.3|12437.4|12446.8|12445.9|12435.6|12434.7|593
1587969600000|2020-04-27 06:40:00|12439|12438.1|12442.5|12441.6|12445.8|12444.9|12437.4|12436.5|475
1587969900000|2020-04-27 06:45:00|12442.3|12441.4|12439.2|12438.3|12443.5|12442.6|12438.4|12437.5|469
1587970200000|2020-04-27 06:50:00|12439.4|12438.5|12444.1|12443.2|12449.2|12448.3|12439.4|12438.5|566
1587970500000|2020-04-27 06:55:00|12444.2|12443.3|12442|12441.1|12449|12448.1|12441.3|12440.4|635
1587970800000|2020-04-27 07:00:00|12442.2|12441.3|12438.9|12438|12442.4|12441.5|12432.1|12431.2|824
1587971100000|2020-04-27 07:05:00|12438.8|12437.9|12439.6|12438.7|12442.9|12442|12435.4|12434.5|694
1587971400000|2020-04-27 07:10:00|12439.5|12438.6|12439.5|12438.6|12439.7|12438.8|12432.3|12431.4|612
1587971700000|2020-04-27 07:15:00|12439.4|12438.5|12432.2|12431.3|12439.4|12438.5|12431.9|12431|712
1587972000000|2020-04-27 07:20:00|12432.3|12431.4|12438.2|12437.3|12439.6|12438.7|12432.2|12431.3|710
1587972300000|2020-04-27 07:25:00|12438.3|12437.4|12440.8|12439.9|12441.8|12440.9|12434.8|12433.9|583
1587972600000|2020-04-27 07:30:00|12440.7|12439.8|12435.9|12435|12441.5|12440.6|12434.1|12433.2|592
1587972900000|2020-04-27 07:35:00|12436|12435.1|12433.2|12432.3|12436|12435.1|12431.2|12430.3|455
1587973200000|2020-04-27 07:40:00|12433|12432.1|12429.5|12428.6|12433.3|12432.4|12427|12426.1|611
1587973500000|2020-04-27 07:45:00|12429.6|12428.7|12428.5|12427.6|12433.1|12432.2|12427.1|12426.2|453
1587973800000|2020-04-27 07:50:00|12429.2|12428.3|12421.6|12420.7|12429.8|12428.9|12421.6|12420.7|466
1587974100000|2020-04-27 07:55:00|12421.3|12420.4|12429.9|12429|12430.3|12429.4|12420.5|12419.6|576
1587974400000|2020-04-27 08:00:00|12429.8|12428.9|12436.7|12435.8|12437.4|12436.5|12428.7|12427.8|714
1587974700000|2020-04-27 08:05:00|12436.1|12435.2|12432.9|12432|12437.5|12436.6|12430.3|12429.4|610
1587975000000|2020-04-27 08:10:00|12433|12432.1|12433.4|12432.5|12436.1|12435.2|12431.8|12430.9|556
1587975300000|2020-04-27 08:15:00|12433.5|12432.6|12433.3|12432.4|12435.9|12435|12431|12430.1|607
1587975600000|2020-04-27 08:20:00|12433.2|12432.3|12434.5|12433.6|12436.4|12435.5|12431.7|12430.8|572
1587975900000|2020-04-27 08:25:00|12434.4|12433.5|12425.3|12424.4|12434.6|12433.7|12424.7|12423.8|520
1587976200000|2020-04-27 08:30:00|12425.2|12424.3|12422.7|12421.8|12426.7|12425.8|12420|12419.1|423
1587976500000|2020-04-27 08:35:00|12422.8|12421.9|12427.3|12426.4|12427.4|12426.5|12422.6|12421.7|583
1587976800000|2020-04-27 08:40:00|12427.4|12426.5|12422|12421.1|12430.6|12429.7|12421.5|12420.6|564
1587977100000|2020-04-27 08:45:00|12422.1|12421.2|12417|12416.1|12422.1|12421.2|12416.3|12415.4|699
1587977400000|2020-04-27 08:50:00|12416.9|12416|12421.1|12420.2|12421.3|12420.4|12416.1|12415.2|649
1587977700000|2020-04-27 08:55:00|12421|12420.1|12434.3|12433.4|12434.7|12433.8|12418.3|12417.4|716
1587978000000|2020-04-27 09:00:00|12433.9|12433|12430.1|12429.2|12433.9|12433|12428.3|12427.4|652
1587978300000|2020-04-27 09:05:00|12429.9|12429|12424|12423.1|12430.7|12429.8|12422.1|12421.2|549
1587978600000|2020-04-27 09:10:00|12423.9|12423|12426.2|12425.3|12427.1|12426.2|12422|12421.1|537
1587978900000|2020-04-27 09:15:00|12426.1|12425.2|12425.6|12424.7|12430.4|12429.5|12423.4|12422.5|530
1587979200000|2020-04-27 09:20:00|12425.5|12424.6|12427.8|12426.9|12429.3|12428.4|12424.2|12423.3|532
1587979500000|2020-04-27 09:25:00|12427.9|12427|12431.9|12431|12432.3|12431.4|12426.2|12425.3|446
1587979800000|2020-04-27 09:30:00|12431.8|12430.9|12435.5|12434.6|12436.6|12435.7|12429.6|12428.7|389
1587980100000|2020-04-27 09:35:00|12435.4|12434.5|12438.4|12437.5|12438.8|12437.9|12433.4|12432.5|416
1587980400000|2020-04-27 09:40:00|12438.5|12437.6|12432.5|12431.6|12440.2|12439.3|12428.6|12427.7|548
1587980700000|2020-04-27 09:45:00|12432.4|12431.5|12432.2|12431.3|12434.1|12433.2|12427.5|12426.6|678
1587981000000|2020-04-27 09:50:00|12432.3|12431.4|12427.1|12426.2|12433.1|12432.2|12425.9|12425|573
1587981300000|2020-04-27 09:55:00|12427|12426.1|12433.9|12433|12435.3|12434.4|12426.5|12425.6|528
1587981600000|2020-04-27 10:00:00|12434|12433.1|12431.9|12431|12435.5|12434.6|12429.2|12428.3|569
1587981900000|2020-04-27 10:05:00|12432|12431.1|12429.4|12428.5|12433|12432.1|12424.4|12423.5|527
1587982200000|2020-04-27 10:10:00|12429.9|12429|12431.2|12430.3|12431.9|12431|12425.1|12424.2|614
1587982500000|2020-04-27 10:15:00|12431.1|12430.2|12429.5|12428.6|12434.7|12433.8|12427.5|12426.6|563
1587982800000|2020-04-27 10:20:00|12429.6|12428.7|12434.7|12433.8|12437.4|12436.5|12429.4|12428.5|542
1587983100000|2020-04-27 10:25:00|12434.8|12433.9|12436.9|12436|12437.4|12436.5|12432.7|12431.8|402
1587983400000|2020-04-27 10:30:00|12436.8|12435.9|12436.8|12435.9|12437.3|12436.4|12430.5|12429.6|421
1587983700000|2020-04-27 10:35:00|12437|12436.1|12444.2|12443.3|12446.6|12445.7|12435.2|12434.3|581
1587984000000|2020-04-27 10:40:00|12444.1|12443.2|12444.1|12443.2|12449.4|12448.5|12442.2|12441.3|580
1587984300000|2020-04-27 10:45:00|12444|12443.1|12449.5|12448.6|12449.5|12448.6|12443.6|12442.7|462
1587984600000|2020-04-27 10:50:00|12449.6|12448.7|12445.3|12444.4|12450.5|12449.6|12442.6|12441.7|418
1587984900000|2020-04-27 10:55:00|12445.4|12444.5|12445|12444.1|12449.9|12449|12444.8|12443.9|520
1587985200000|2020-04-27 11:00:00|12445.1|12444.2|12445|12444.1|12450.5|12449.6|12444.4|12443.5|603
1587985500000|2020-04-27 11:05:00|12444.9|12444|12435|12434.1|12445.9|12445|12432.8|12431.9|677
1587985800000|2020-04-27 11:10:00|12434.9|12434|12430.1|12429.2|12436.6|12435.7|12429|12428.1|595
1587986100000|2020-04-27 11:15:00|12430.3|12429.4|12432.9|12432|12434.5|12433.6|12429.1|12428.2|669
1587986400000|2020-04-27 11:20:00|12432.8|12431.9|12434.8|12433.9|12436.2|12435.3|12432.2|12431.3|566
1587986700000|2020-04-27 11:25:00|12434.9|12434|12430.6|12429.7|12435.6|12434.7|12427.2|12426.3|550
1587987000000|2020-04-27 11:30:00|12430.4|12429.5|12422.4|12421.5|12431.3|12430.4|12420.9|12420|495
1587987300000|2020-04-27 11:35:00|12422.5|12421.6|12426|12425.1|12427.1|12426.2|12421.8|12420.9|469
1587987600000|2020-04-27 11:40:00|12425.9|12425|12430|12429.1|12434.3|12433.4|12425.1|12424.2|669
1587987900000|2020-04-27 11:45:00|12429.9|12429|12419.2|12418.3|12430|12429.1|12417.7|12416.8|558
1587988200000|2020-04-27 11:50:00|12419.1|12418.2|12428|12427.1|12429.1|12428.2|12419.1|12418.2|506
1587988500000|2020-04-27 11:55:00|12427.9|12427|12438.3|12437.4|12439.1|12438.2|12427.9|12427|749
1587988800000|2020-04-27 12:00:00|12438.2|12437.3|12441.4|12440.5|12442.1|12441.2|12435.5|12434.6|658
1587989100000|2020-04-27 12:05:00|12441.3|12440.4|12438.3|12437.4|12445.8|12444.9|12437.1|12436.2|575
1587989400000|2020-04-27 12:10:00|12438.4|12437.5|12437.5|12436.6|12439|12438.1|12435.1|12434.2|526
1587989700000|2020-04-27 12:15:00|12437.6|12436.7|12439.3|12438.4|12440.5|12439.6|12434.8|12433.9|510
1587990000000|2020-04-27 12:20:00|12439.7|12438.8|12430.9|12430|12439.8|12438.9|12429.9|12429|599
1587990300000|2020-04-27 12:25:00|12431|12430.1|12433.3|12432.4|12434.2|12433.3|12429.5|12428.6|489
1587990600000|2020-04-27 12:30:00|12433.2|12432.3|12427.2|12426.3|12433.3|12432.4|12426.2|12425.3|659
1587990900000|2020-04-27 12:35:00|12427.3|12426.4|12420.3|12419.4|12428.4|12427.5|12420|12419.1|677
1587991200000|2020-04-27 12:40:00|12420.4|12419.5|12425.7|12424.8|12426.5|12425.6|12419.8|12418.9|391
1587991500000|2020-04-27 12:45:00|12425.6|12424.7|12430.4|12429.5|12430.5|12429.6|12422.8|12421.9|506
1587991800000|2020-04-27 12:50:00|12430.3|12429.4|12427.6|12426.7|12432.6|12431.7|12427|12426.1|654
1587992100000|2020-04-27 12:55:00|12427.7|12426.8|12426.8|12425.9|12430.9|12430|12424.5|12423.6|490
1587992400000|2020-04-27 13:00:00|12426.9|12426|12427.6|12426.7|12429.3|12428.4|12420.7|12419.8|508
1587992700000|2020-04-27 13:05:00|12427.7|12426.8|12427.2|12426.3|12431.6|12430.7|12423.5|12422.6|616
1587993000000|2020-04-27 13:10:00|12427.3|12426.4|12431|12430.1|12431.6|12430.7|12425.1|12424.2|485
1587993300000|2020-04-27 13:15:00|12430.8|12429.9|12432.3|12431.4|12433.4|12432.5|12429.9|12429|505
1587993600000|2020-04-27 13:20:00|12432.2|12431.3|12433.7|12432.8|12435.4|12434.5|12430.3|12429.4|421
1587993900000|2020-04-27 13:25:00|12433.6|12432.7|12433.5|12432.6|12437.4|12436.5|12431.5|12430.6|511
1587994200000|2020-04-27 13:30:00|12433.4|12432.5|12424.9|12424|12436|12435.1|12424.9|12424|744
1587994500000|2020-04-27 13:35:00|12425|12424.1|12435.9|12435|12437.8|12436.9|12424.5|12423.6|715
1587994800000|2020-04-27 13:40:00|12436|12435.1|12426.1|12425.2|12437.2|12436.3|12426|12425.1|749
1587995100000|2020-04-27 13:45:00|12426.2|12425.3|12426.9|12426|12430.2|12429.3|12424.8|12423.9|656
1587995400000|2020-04-27 13:50:00|12427|12426.1|12430.3|12429.4|12431.1|12430.1|12422.8|12421.9|681
1587995700000|2020-04-27 13:55:00|12430.2|12429.3|12426.3|12425.4|12432.5|12431.6|12423.1|12422.2|831
1587996000000|2020-04-27 14:00:00|12426.2|12425.3|12420.9|12420|12427.3|12426.4|12420.9|12420|861
1587996300000|2020-04-27 14:05:00|12421|12420.1|12410.6|12409.7|12424.4|12423.5|12410|12409.1|860
1587996600000|2020-04-27 14:10:00|12410.5|12409.6|12409.1|12408.2|12410.6|12409.7|12405.6|12404.7|830
1587996900000|2020-04-27 14:15:00|12409|12408.1|12413.3|12412.4|12414.2|12413.3|12408.3|12407.4|756
1587997200000|2020-04-27 14:20:00|12413.2|12412.3|12410.6|12409.7|12416.1|12415.2|12409.8|12408.9|714
1587997500000|2020-04-27 14:25:00|12410.7|12409.8|12406.8|12405.9|12411|12410.1|12404.5|12403.6|770
1587997800000|2020-04-27 14:30:00|12406.7|12405.8|12408.9|12408|12410.4|12409.5|12405.9|12405|725
1587998100000|2020-04-27 14:35:00|12408.8|12407.9|12412.1|12411.2|12414.2|12413.3|12405.6|12404.7|717
1587998400000|2020-04-27 14:40:00|12412.2|12411.3|12406.7|12405.8|12412.3|12411.4|12405.1|12404.2|542
1587998700000|2020-04-27 14:45:00|12406.6|12405.7|12407.3|12406.4|12409.3|12408.4|12399.5|12398.6|707
1587999000000|2020-04-27 14:50:00|12407.1|12406.2|12411.9|12411|12412.9|12412|12404.9|12404|874
1587999300000|2020-04-27 14:55:00|12412|12411.1|12408.9|12408|12413.7|12412.8|12406.6|12405.7|974
1587999600000|2020-04-27 15:00:00|12409|12408.1|12416.3|12415.4|12416.6|12415.7|12408.3|12407.4|793
1587999900000|2020-04-27 15:05:00|12416.7|12415.8|12417.1|12416.2|12420.5|12419.6|12412.3|12411.4|806
1588000200000|2020-04-27 15:10:00|12417.2|12416.3|12413.2|12412.3|12419.4|12418.5|12412.1|12411.2|779
1588000500000|2020-04-27 15:15:00|12413.3|12412.4|12408.2|12407.3|12414.1|12413.2|12406.2|12405.3|734
1588000800000|2020-04-27 15:20:00|12408.1|12407.2|12413.7|12412.8|12415.1|12414.2|12407.2|12406.3|608
1588001100000|2020-04-27 15:25:00|12413.6|12412.7|12421.5|12420.6|12421.6|12420.7|12413.1|12412.2|773
1588001400000|2020-04-27 15:30:00|12421.4|12420.5|12420.5|12419.6|12423.6|12422.7|12419.3|12418.4|800
1588001700000|2020-04-27 15:35:00|12420.4|12419.5|12422.1|12421.2|12422.7|12421.8|12420.3|12419.4|582
1588002000000|2020-04-27 15:40:00|12422|12421.1|12422.3|12421.4|12422.4|12421.5|12417.6|12416.7|506
1588002300000|2020-04-27 15:45:00|12422.2|12421.3|12420.2|12419.3|12423.3|12422.4|12419.5|12418.6|488
1588002600000|2020-04-27 15:50:00|12420.1|12419.2|12420.1|12419.2|12422.6|12421.7|12418.6|12417.7|476
1588002900000|2020-04-27 15:55:00|12420.2|12419.3|12421.1|12420.2|12421.6|12420.7|12419.2|12418.3|484
1588003200000|2020-04-27 16:00:00|12421.2|12420.3|12418.8|12417.9|12421.3|12420.4|12417.2|12416.3|630
1588003500000|2020-04-27 16:05:00|12418.7|12417.8|12418.4|12417.5|12419.2|12418.3|12416.5|12415.6|592
1588003800000|2020-04-27 16:10:00|12418.3|12417.4|12419.6|12418.7|12420.6|12419.7|12416.4|12415.5|432
1588004100000|2020-04-27 16:15:00|12419.8|12418.9|12415.5|12414.6|12422.1|12421.2|12415.2|12414.3|637
1588004400000|2020-04-27 16:20:00|12415.4|12414.5|12411.3|12410.4|12416.4|12415.5|12411.2|12410.3|391
1588004700000|2020-04-27 16:25:00|12411.4|12410.5|12411.2|12410.3|12412.1|12411.2|12410.3|12409.4|493
1588005000000|2020-04-27 16:30:00|12411.1|12410.2|12410.4|12409.5|12411.7|12410.8|12406.3|12405.4|446
1588005300000|2020-04-27 16:35:00|12409.7|12408.8|12408.7|12407.8|12410.3|12409.4|12405.6|12404.7|425
1588005600000|2020-04-27 16:40:00|12408.6|12407.7|12405.3|12404.4|12408.8|12407.9|12403.2|12402.3|425
1588005900000|2020-04-27 16:45:00|12405.2|12404.3|12408.6|12407.7|12409.1|12408.2|12403.1|12402.2|537
1588006200000|2020-04-27 16:50:00|12408.7|12407.8|12406.6|12405.7|12409.2|12408.3|12406.2|12405.3|363
1588006500000|2020-04-27 16:55:00|12406.5|12405.6|12403|12402.1|12408.9|12408|12401.8|12400.9|605
1588006800000|2020-04-27 17:00:00|12403.1|12402.2|12409.5|12408.6|12410.1|12409.2|12402.2|12401.3|642
1588007100000|2020-04-27 17:05:00|12409.6|12408.7|12409.5|12408.6|12410.8|12409.9|12407.7|12406.8|381
1588007400000|2020-04-27 17:10:00|12410|12409.1|12409|12408.1|12410.5|12409.6|12408|12407.1|538
1588007700000|2020-04-27 17:15:00|12408.9|12408|12408.3|12407.4|12409.2|12408.3|12406.7|12405.8|503
1588008000000|2020-04-27 17:20:00|12408.4|12407.5|12405.7|12404.8|12408.8|12407.9|12404.2|12403.3|460
1588008300000|2020-04-27 17:25:00|12405.6|12404.7|12408.6|12407.7|12409.9|12409|12404.4|12403.5|441
1588008600000|2020-04-27 17:30:00|12408.7|12407.8|12412.7|12411.8|12413.7|12412.8|12407.4|12406.5|490
1588008900000|2020-04-27 17:35:00|12412.6|12411.7|12413.7|12412.8|12413.8|12412.9|12411.5|12410.6|467
1588009200000|2020-04-27 17:40:00|12414.3|12413.4|12410.4|12409.5|12415.4|12414.5|12410.3|12409.4|354
1588009500000|2020-04-27 17:45:00|12410.5|12409.6|12412.2|12411.3|12413.9|12413|12409.2|12408.3|486
1588009800000|2020-04-27 17:50:00|12412.1|12411.2|12412.2|12411.3|12414.6|12413.7|12411.6|12410.7|256
1588010100000|2020-04-27 17:55:00|12412.3|12411.4|12415.6|12414.7|12415.7|12414.8|12411.3|12410.4|425
1588010400000|2020-04-27 18:00:00|12415.5|12414.6|12418.4|12417.5|12418.9|12418|12414.7|12413.8|425
1588010700000|2020-04-27 18:05:00|12418.3|12417.4|12418.5|12417.6|12419.7|12418.8|12417.8|12416.9|314
1588011000000|2020-04-27 18:10:00|12418.4|12417.5|12419.5|12418.6|12419.5|12418.6|12417.7|12416.8|297
1588011300000|2020-04-27 18:15:00|12419.3|12418.4|12418.1|12417.2|12421.6|12420.7|12417.4|12416.5|336
1588011600000|2020-04-27 18:20:00|12418|12417.1|12419|12418.1|12419.9|12419|12417|12416.1|389
1588011900000|2020-04-27 18:25:00|12419.1|12418.2|12419.1|12418.2|12419.9|12418.8|12417.6|12416.7|397
1588012200000|2020-04-27 18:30:00|12419.5|12418.6|12420.3|12419.4|12421.2|12420.3|12418.3|12417.4|274
1588012500000|2020-04-27 18:35:00|12420.4|12419.5|12421.3|12420.4|12421.9|12421|12419.6|12418.7|229
1588012800000|2020-04-27 18:40:00|12421.4|12420.5|12425.9|12425|12426|12425.1|12421.2|12420.3|256
1588013100000|2020-04-27 18:45:00|12426.3|12425.4|12423.5|12422.6|12426.8|12425.9|12423.4|12422.5|355
1588013400000|2020-04-27 18:50:00|12423.6|12422.7|12422.7|12421.8|12424.1|12423.2|12421.6|12420.7|449
1588013700000|2020-04-27 18:55:00|12422.6|12421.7|12422.8|12421.9|12424.2|12423.3|12421.6|12420.7|500
1588014000000|2020-04-27 19:00:00|12422.9|12422|12422.3|12421.4|12426.7|12425.8|12421.5|12420.6|432
1588014300000|2020-04-27 19:05:00|12422|12421.1|12420.2|12419.3|12422.6|12421.7|12420|12419.1|306
1588014600000|2020-04-27 19:10:00|12420.3|12419.4|12421.4|12420.5|12421.6|12420.7|12419.8|12418.9|213
1588014900000|2020-04-27 19:15:00|12421.3|12420.4|12422.4|12421.5|12422.4|12421.5|12421|12420.1|259
1588015200000|2020-04-27 19:20:00|12422.5|12421.6|12421.7|12420.8|12423.4|12422.5|12420|12419.1|371
1588015500000|2020-04-27 19:25:00|12421.8|12420.9|12422.9|12422|12423.1|12422.2|12421.1|12420.2|398
1588015800000|2020-04-27 19:30:00|12422.8|12421.9|12425.1|12424.2|12425.3|12424.4|12422.6|12421.7|426
1588016100000|2020-04-27 19:35:00|12425|12424.1|12425.7|12424.8|12426.8|12425.9|12424.6|12423.7|351
1588016400000|2020-04-27 19:40:00|12425.8|12424.9|12427.7|12426.8|12427.7|12426.8|12425.6|12424.7|335
1588016700000|2020-04-27 19:45:00|12427.6|12426.7|12428.7|12427.8|12429.6|12428.7|12426.5|12425.6|359
1588017000000|2020-04-27 19:50:00|12429.3|12428.4|12432.1|12431.2|12432.7|12431.8|12429|12428.1|500
1588017300000|2020-04-27 19:55:00|12432.2|12431.3|12426.9|12426|12433|12432.1|12426.7|12425.8|472
1588017600000|2020-04-27 20:00:00|12427|12426.1|12423.5|12422.6|12427.7|12426.8|12423|12422.1|329
1588017900000|2020-04-27 20:05:00|12423.6|12422.7|12422|12421.1|12423.6|12422.7|12421.7|12420.8|149
1588018200000|2020-04-27 20:10:00|12421.9|12421|12422.8|12421.9|12423|12422.1|12421|12420.1|310
1588018500000|2020-04-27 20:15:00|12422.7|12421.8|12421.9|12421|12422.9|12422|12420.6|12419.7|195
1588018800000|2020-04-27 20:20:00|12421.8|12420.9|12420.9|12420|12423.1|12422.2|12420.6|12419.7|150
1588019100000|2020-04-27 20:25:00|12420.8|12419.9|12423.4|12422.5|12424.7|12423.8|12420|12419.1|291
1588019400000|2020-04-27 20:30:00|12423.5|12422.6|12425.6|12423.9|12426.6|12425.2|12422.5|12421|328
1588019700000|2020-04-27 20:35:00|12425.9|12424|12427.5|12426.6|12427.8|12426.8|12425.5|12423.8|208
1588020000000|2020-04-27 20:40:00|12427.6|12426.7|12427.7|12425.8|12428.5|12427|12425.8|12424.4|401
1588020300000|2020-04-27 20:45:00|12427.8|12426.1|12429.3|12428.4|12430.3|12428.7|12427.5|12425.8|226
1588020600000|2020-04-27 20:50:00|12429.4|12428.5|12430.2|12429.3|12431.4|12429.8|12429.4|12428|302
1588020900000|2020-04-27 20:55:00|12430.7|12428.8|12435.1|12426.8|12436.4|12430.6|12430.6|12422.7|427
1588021200000|2020-04-27 21:00:00|12435.5|12426.7|12426.8|12416.8|12437.5|12427.5|12426.5|12416.5|82
1588021500000|2020-04-27 21:05:00|12427.6|12417.6|12425.9|12415.9|12428.9|12418.9|12424|12414|155
1588021800000|2020-04-27 21:10:00|12426.7|12416.7|12431.7|12421.7|12433.9|12423.9|12426.2|12416.2|303
1588022100000|2020-04-27 21:15:00|12431.4|12421.4|12430.9|12420.9|12434.2|12424.2|12426.8|12419|195
1588022400000|2020-04-27 21:20:00|12433.2|12423.2|12433.2|12423.2|12434.3|12424.3|12430.4|12420.5|252
1588022700000|2020-04-27 21:25:00|12434.3|12424.3|12431.1|12421.8|12434.3|12425.6|12428.5|12421.2|205
1588023000000|2020-04-27 21:30:00|12431.2|12421.7|12429.3|12422.7|12432.5|12423.1|12429.3|12421|346
1588023300000|2020-04-27 21:35:00|12430.5|12422|12430.7|12422.8|12431.6|12423.7|12426.4|12417.6|605
1588023600000|2020-04-27 21:40:00|12430.6|12422.7|12430.3|12421.7|12431.7|12423.8|12428.3|12421.1|1223
1588023900000|2020-04-27 21:45:00|12431.3|12421.8|12428.1|12418.1|12431.3|12422.4|12424.4|12414.4|789
1588024200000|2020-04-27 21:50:00|12428.3|12418.3|12430.8|12423.7|12437.3|12427.7|12428.1|12418.1|578
1588024500000|2020-04-27 21:55:00|12430.2|12424.6|12431.6|12423.1|12435.3|12426.8|12429.8|12422.6|358
1588024800000|2020-04-27 22:00:00|12431.2|12423.2|12429.9|12426.7|12432.5|12427.9|12428.6|12423.2|533
1588025100000|2020-04-27 22:05:00|12429.8|12426.8|12429.1|12425.8|12431.1|12427.2|12428.3|12424.8|244
1588025400000|2020-04-27 22:10:00|12429.2|12425.9|12429.2|12426.4|12431.1|12427.5|12428.7|12425.1|236
1588025700000|2020-04-27 22:15:00|12429.8|12426.2|12428.2|12425.4|12430.3|12426.6|12427.5|12424.9|325
1588026000000|2020-04-27 22:20:00|12428.1|12425.3|12429.1|12426|12429.5|12426.7|12427.7|12424.8|203
1588026300000|2020-04-27 22:25:00|12428.9|12425.9|12428.3|12425.7|12429.9|12427.2|12427.7|12424.9|215
1588026600000|2020-04-27 22:30:00|12428.2|12425.6|12430.1|12426.3|12430.1|12427.1|12427.9|12425|184
1588026900000|2020-04-27 22:35:00|12429.5|12426.5|12428.8|12425.9|12430|12426.9|12428.3|12425.4|196
1588027200000|2020-04-27 22:40:00|12428.7|12426|12428.7|12426.3|12429.7|12427|12428|12425.3|270
1588027500000|2020-04-27 22:45:00|12428.6|12426.4|12428|12425|12429.4|12426.5|12426.7|12423.8|277
1588027800000|2020-04-27 22:50:00|12428.1|12425.1|12426.1|12423.6|12428.2|12425.3|12425.9|12423.2|239
1588028100000|2020-04-27 22:55:00|12426.3|12423.4|12426.5|12424|12427.4|12424.7|12425.3|12422.9|360
1588028400000|2020-04-27 23:00:00|12426.7|12424.3|12428.9|12426.5|12429.4|12427.2|12426.2|12424.3|338
1588028700000|2020-04-27 23:05:00|12429|12426.3|12426.8|12424.9|12429|12426.6|12426|12424|352
1588029000000|2020-04-27 23:10:00|12426.9|12425|12427.7|12426|12428.9|12427.5|12425.6|12424.1|300
1588029300000|2020-04-27 23:15:00|12427.6|12425.9|12427.1|12425.4|12427.8|12426.5|12426.3|12424.8|262
1588029600000|2020-04-27 23:20:00|12427.2|12425.3|12425.8|12423.6|12427.9|12426.6|12424.7|12423.3|395
1588029900000|2020-04-27 23:25:00|12425.9|12423.9|12423.5|12421.6|12426|12424.4|12423.1|12421.4|404
1588030200000|2020-04-27 23:30:00|12423.7|12421.5|12421.5|12420.6|12423.8|12421.8|12421.3|12420|202
1588030500000|2020-04-27 23:35:00|12421.6|12420.7|12421.5|12420.6|12422.1|12420.8|12421.2|12420.1|114
1588030800000|2020-04-27 23:40:00|12421.4|12420.5|12422|12420.3|12423.7|12422.3|12421.2|12420.2|159
1588031100000|2020-04-27 23:45:00|12421.8|12420.9|12424.2|12423.3|12424.7|12423.3|12421.7|12420.3|219
1588031400000|2020-04-27 23:50:00|12424.1|12423.2|12424|12422.3|12424.7|12423.2|12422.8|12421.8|229
1588031700000|2020-04-27 23:55:00|12423.9|12422.2|12422.5|12420.5|12424.1|12422.8|12421.5|12420.4|302
1588032000000|2020-04-28 00:00:00|12422.4|12420.6|12423|12422.1|12424|12422.7|12419.7|12418.7|447
1588032300000|2020-04-28 00:05:00|12422.9|12422|12423.6|12422.7|12423.8|12422.8|12421.4|12420.1|348
1588032600000|2020-04-28 00:10:00|12423.5|12422.6|12426.3|12424.6|12428.5|12427.6|12423.4|12422.5|403
1588032900000|2020-04-28 00:15:00|12426|12424.4|12430.5|12428.8|12431.3|12429.7|12426|12424.4|466
1588033200000|2020-04-28 00:20:00|12430.6|12428.9|12432.3|12431.4|12432.5|12431.4|12429.3|12428|375
1588033500000|2020-04-28 00:25:00|12432.2|12431.3|12432.1|12431.2|12432.4|12431.5|12430.9|12430|353
1588033800000|2020-04-28 00:30:00|12432.2|12431.3|12432.4|12431.5|12432.6|12431.7|12431.1|12429.9|215
1588034100000|2020-04-28 00:35:00|12432.3|12431.4|12434.8|12433.9|12436.5|12435.6|12432.2|12431.1|345
1588034400000|2020-04-28 00:40:00|12434.7|12433.8|12434.4|12433.5|12436.1|12435.2|12434.3|12433.1|260
1588034700000|2020-04-28 00:45:00|12434.5|12433.6|12433.4|12432.5|12434.5|12433.6|12431.6|12430.7|245
1588035000000|2020-04-28 00:50:00|12433.5|12432.6|12433.8|12432.9|12434.8|12433.7|12432.9|12431.4|455
1588035300000|2020-04-28 00:55:00|12434.6|12433.7|12430.7|12429.8|12434.8|12433.8|12428.3|12427.4|309
1588035600000|2020-04-28 01:00:00|12430.5|12429.6|12428.1|12427.2|12430.5|12429.6|12427.7|12426.8|362
1588035900000|2020-04-28 01:05:00|12428|12427.1|12427.5|12426.6|12429.6|12428.7|12425.5|12424.6|256
1588036200000|2020-04-28 01:10:00|12427.6|12426.7|12424.9|12424|12429|12428.1|12422.6|12421.7|355
1588036500000|2020-04-28 01:15:00|12425.1|12424.2|12425.1|12424.2|12426.3|12425|12423.6|12422.2|336
1588036800000|2020-04-28 01:20:00|12425|12424.1|12426.9|12426|12427.8|12426.9|12425|12424.1|290
1588037100000|2020-04-28 01:25:00|12427|12426.1|12428.8|12427.1|12429.2|12428.1|12425.3|12424.3|403
1588037400000|2020-04-28 01:30:00|12429.2|12427.5|12423.7|12422.8|12430.3|12429|12423.6|12422.7|422
1588037700000|2020-04-28 01:35:00|12423.6|12422.7|12419.7|12418|12424.3|12422.9|12416.5|12415.2|648
1588038000000|2020-04-28 01:40:00|12419.8|12418.1|12420.4|12419.5|12421.6|12420.6|12418.4|12417|366
1588038300000|2020-04-28 01:45:00|12420.6|12419.7|12416.8|12414.9|12420.9|12420|12416.2|12414.7|465
1588038600000|2020-04-28 01:50:00|12416.7|12415|12416.1|12414.4|12418|12416.6|12413.3|12411.9|507
1588038900000|2020-04-28 01:55:00|12416.3|12414.3|12414.6|12413.7|12417.1|12416|12413.5|12411.9|364
1588039200000|2020-04-28 02:00:00|12414.7|12413.8|12416.2|12415.3|12417.2|12416.3|12413.2|12411.9|305
1588039500000|2020-04-28 02:05:00|12416.1|12415.2|12417.6|12416.7|12418|12416.9|12416|12414.6|211
1588039800000|2020-04-28 02:10:00|12417.7|12416.8|12419.8|12417.8|12420.8|12419.9|12417.5|12416.6|351
1588040100000|2020-04-28 02:15:00|12419.9|12417.9|12419.5|12417.8|12420.4|12418.8|12417.2|12415.9|386
1588040400000|2020-04-28 02:20:00|12419.7|12417.6|12414.2|12413.3|12419.7|12418.1|12414|12412.8|267
1588040700000|2020-04-28 02:25:00|12414.3|12413.4|12413.9|12412.2|12416.4|12414.9|12413.3|12412.1|263
1588041000000|2020-04-28 02:30:00|12414.1|12412.4|12415.5|12414.6|12417.7|12416.2|12413.6|12412.3|230
1588041300000|2020-04-28 02:35:00|12415.6|12414.7|12416|12415.1|12416.9|12415.7|12414.8|12413.4|159
1588041600000|2020-04-28 02:40:00|12416.5|12414.8|12417.2|12416.3|12418.6|12417.1|12416.4|12414.8|274
1588041900000|2020-04-28 02:45:00|12417.1|12416.2|12417.6|12416.7|12419.3|12417.6|12415.1|12413.9|246
1588042200000|2020-04-28 02:50:00|12417.7|12416.8|12417.5|12416.6|12417.9|12417|12417|12416.1|188
1588042500000|2020-04-28 02:55:00|12417.4|12416.5|12417.1|12416.2|12418.1|12416.9|12417.1|12416|211
1588042800000|2020-04-28 03:00:00|12417.2|12416.3|12413.6|12412.7|12417.3|12416.4|12413.6|12412.7|291
1588043100000|2020-04-28 03:05:00|12413.7|12412.8|12411.8|12410.9|12414.4|12413.2|12411.6|12410.7|240
1588043400000|2020-04-28 03:10:00|12411.9|12411|12412.4|12411.5|12412.6|12411.7|12411.8|12410.9|126
1588043700000|2020-04-28 03:15:00|12412.3|12411.4|12412.8|12411.9|12414.1|12413.2|12412.3|12411.4|278
1588044000000|2020-04-28 03:20:00|12413.1|12412.2|12412.4|12411.5|12413.5|12412.6|12411.8|12410.9|229
1588044300000|2020-04-28 03:25:00|12412.7|12411.8|12415.8|12414.9|12416.1|12415.2|12411.9|12411|254
1588044600000|2020-04-28 03:30:00|12416|12415.1|12418.9|12418|12420.3|12419.4|12415.8|12414.9|338
1588044900000|2020-04-28 03:35:00|12418.8|12417.9|12417.3|12416.4|12419.1|12418.2|12415.8|12414.9|250
1588045200000|2020-04-28 03:40:00|12417.4|12416.5|12417.1|12416.2|12418.5|12417.1|12415.5|12414.4|313
1588045500000|2020-04-28 03:45:00|12417|12416.1|12416.4|12415.5|12417.4|12416.5|12415.6|12414.1|201
1588045800000|2020-04-28 03:50:00|12416.3|12415.4|12415.6|12414.7|12417.1|12416.2|12415|12414.1|259
1588046100000|2020-04-28 03:55:00|12415.7|12414.8|12417|12416.1|12417.3|12416.4|12415.4|12414.5|272
1588046400000|2020-04-28 04:00:00|12416.7|12415.8|12413.7|12412.8|12416.8|12415.9|12412.9|12412|244
1588046700000|2020-04-28 04:05:00|12413.6|12412.7|12409.2|12408.3|12413.7|12412.8|12407.2|12406.3|365
1588047000000|2020-04-28 04:10:00|12409.3|12408.4|12408.4|12407.5|12410.2|12408.7|12407.2|12406.1|295
1588047300000|2020-04-28 04:15:00|12408.6|12407.7|12410|12408.1|12410.3|12408.9|12408.4|12406.9|211
1588047600000|2020-04-28 04:20:00|12409.7|12408.8|12411.9|12411|12413|12412.1|12409.6|12408.7|279
1588047900000|2020-04-28 04:25:00|12411.8|12410.9|12413.5|12412.6|12414.1|12412.7|12410.7|12409.4|261
1588048200000|2020-04-28 04:30:00|12413.4|12412.5|12410.6|12409.7|12414|12412.8|12409.3|12408.3|255
1588048500000|2020-04-28 04:35:00|12411.1|12409.3|12411.8|12410.9|12413.4|12411.8|12410.3|12409.1|288
1588048800000|2020-04-28 04:40:00|12411.7|12410.8|12411.9|12411|12416.5|12414.7|12410.6|12409.4|367
1588049100000|2020-04-28 04:45:00|12411.8|12410.9|12413.3|12412.4|12413.5|12412.6|12411.6|12410.7|172
1588049400000|2020-04-28 04:50:00|12413.2|12412.3|12413|12412.1|12413.9|12413|12410.8|12409.9|241
1588049700000|2020-04-28 04:55:00|12413.1|12412.2|12414.9|12414|12415.1|12414.2|12411.9|12410.9|413
1588050000000|2020-04-28 05:00:00|12414.6|12413.7|12411.6|12410.7|12414.7|12413.8|12411.5|12410.6|239
1588050300000|2020-04-28 05:05:00|12411.7|12410.8|12412.7|12411.8|12413.1|12412.2|12411.3|12410.4|167
1588050600000|2020-04-28 05:10:00|12412.6|12411.7|12412.7|12411.8|12415.8|12414.5|12412.5|12411.6|368
1588050900000|2020-04-28 05:15:00|12412.8|12411.9|12415.7|12414.8|12416.3|12414.9|12411.6|12410.7|393
1588051200000|2020-04-28 05:20:00|12416.1|12414.3|12416.9|12416|12418.2|12416.9|12415.6|12414.3|213
1588051500000|2020-04-28 05:25:00|12416.8|12415.9|12416.1|12415.2|12417.8|12416.9|12416.1|12414.7|204
1588051800000|2020-04-28 05:30:00|12416.2|12415.3|12416.3|12415.4|12417.8|12416.9|12414.4|12413.3|348
1588052100000|2020-04-28 05:35:00|12416.2|12415.3|12421.7|12420.8|12422.2|12421.1|12416.2|12415.3|449
1588052400000|2020-04-28 05:40:00|12421.8|12420.9|12422.7|12421.8|12422.8|12421.9|12420.2|12419|281
1588052700000|2020-04-28 05:45:00|12422.8|12421.9|12422.2|12421.3|12426|12425.1|12422|12420.7|363
1588053000000|2020-04-28 05:50:00|12422.1|12421.2|12422.4|12421.5|12422.8|12421.9|12420.7|12419.5|282
1588053300000|2020-04-28 05:55:00|12422.9|12421.2|12424|12422.1|12425|12423.8|12422.1|12420.7|358
1588053600000|2020-04-28 06:00:00|12424.3|12421.8|12420.8|12419.1|12424.3|12423.3|12420.3|12418.8|518
1588053900000|2020-04-28 06:05:00|12420.7|12419|12419.6|12418.7|12420.9|12419.6|12417|12416.1|362
1588054200000|2020-04-28 06:10:00|12419.4|12418.5|12417.7|12416.8|12419.4|12418.5|12416.9|12416|346
1588054500000|2020-04-28 06:15:00|12417.8|12416.9|12418.9|12418|12422|12421.1|12417.7|12416.8|385
1588054800000|2020-04-28 06:20:00|12418.8|12417.9|12410.1|12409.2|12418.9|12418|12409.7|12408.8|418
1588055100000|2020-04-28 06:25:00|12410|12409.1|12407.4|12406.5|12410.7|12409.8|12404.5|12403.6|578
1588055400000|2020-04-28 06:30:00|12407.3|12406.4|12409.3|12408.4|12410|12409.1|12405.9|12405|574
1588055700000|2020-04-28 06:35:00|12409.4|12408.5|12412.3|12411.4|12412.6|12411.7|12408.8|12407.9|394
1588056000000|2020-04-28 06:40:00|12412.4|12411.5|12409|12408.1|12413.6|12412.7|12408.1|12407.2|463
1588056300000|2020-04-28 06:45:00|12408.6|12407.7|12405.7|12404.8|12409.5|12408.6|12404.7|12403.8|343
1588056600000|2020-04-28 06:50:00|12405.6|12404.7|12411.1|12410.2|12413|12412.1|12405.6|12404.7|578
1588056900000|2020-04-28 06:55:00|12411.2|12410.3|12407.5|12406.6|12414.7|12413.8|12407.1|12406.2|526
1588057200000|2020-04-28 07:00:00|12407.6|12406.7|12413.7|12412.8|12414.7|12413.8|12404.8|12403.9|726
1588057500000|2020-04-28 07:05:00|12413.8|12412.9|12429.9|12429|12431.2|12430.3|12412.8|12411.9|736
1588057800000|2020-04-28 07:10:00|12429.8|12428.9|12425.6|12424.7|12431.1|12430.2|12423.4|12422.5|607
1588058100000|2020-04-28 07:15:00|12425.5|12424.6|12424.3|12423.4|12428.2|12427.3|12423.5|12422.6|642
1588058400000|2020-04-28 07:20:00|12424.4|12423.5|12430.2|12429.3|12430.4|12429.5|12424.2|12423.3|620
1588058700000|2020-04-28 07:25:00|12430.1|12429.2|12434.5|12433.6|12438|12437.1|12430|12429.1|735
1588059000000|2020-04-28 07:30:00|12434.6|12433.7|12434|12433.1|12436.7|12435.8|12430.5|12429.4|619
1588059300000|2020-04-28 07:35:00|12433.9|12433|12443.5|12442.6|12445.1|12444.2|12431.4|12430.5|683
1588059600000|2020-04-28 07:40:00|12443.6|12442.7|12451.1|12450.2|12455.7|12454.8|12442.3|12441.4|879
1588059900000|2020-04-28 07:45:00|12451.2|12450.3|12453.2|12452.3|12462.5|12461.6|12450.7|12449.8|837
1588060200000|2020-04-28 07:50:00|12453.1|12452.2|12466.7|12465.8|12467.5|12466.6|12453.1|12452.2|876
1588060500000|2020-04-28 07:55:00|12466.3|12465.4|12470.2|12469.3|12473|12472.1|12466.3|12465.4|831
1588060800000|2020-04-28 08:00:00|12470|12469.1|12467.8|12466.9|12471|12470.1|12464.4|12463.5|757
1588061100000|2020-04-28 08:05:00|12467.4|12466.5|12460.9|12460|12467.4|12466.5|12459.8|12458.9|597
1588061400000|2020-04-28 08:10:00|12461|12460.1|12468.9|12468|12470.2|12469.3|12458.8|12457.9|720
1588061700000|2020-04-28 08:15:00|12468.7|12467.8|12468.8|12467.9|12470.8|12469.9|12466.7|12465.8|583
1588062000000|2020-04-28 08:20:00|12468.9|12468|12474.5|12473.6|12475.5|12474.6|12464.4|12463.5|750
1588062300000|2020-04-28 08:25:00|12474.6|12473.7|12468.3|12467.4|12475.7|12474.8|12468.3|12467.4|765
1588062600000|2020-04-28 08:30:00|12468.2|12467.3|12470.6|12469.7|12470.7|12469.8|12465.8|12464.9|644
1588062900000|2020-04-28 08:35:00|12470.8|12469.9|12475.4|12474.5|12476.3|12475.4|12468.6|12467.7|787
1588063200000|2020-04-28 08:40:00|12475.5|12474.6|12478.3|12477.4|12479|12478.1|12469.2|12468.3|738
1588063500000|2020-04-28 08:45:00|12478.4|12477.5|12476.6|12475.7|12478.4|12477.5|12470.6|12469.7|657
1588063800000|2020-04-28 08:50:00|12476.5|12475.6|12468.4|12467.5|12476.7|12475.8|12467.2|12466.3|515
1588064100000|2020-04-28 08:55:00|12468.5|12467.6|12468.6|12467.7|12468.8|12467.9|12459.2|12458.3|692
1588064400000|2020-04-28 09:00:00|12468.2|12467.3|12465.9|12465|12472.4|12471.5|12460.8|12459.9|708
1588064700000|2020-04-28 09:05:00|12465.5|12464.6|12458|12457.1|12466.8|12465.9|12457.1|12455.9|516
1588065000000|2020-04-28 09:10:00|12457.9|12457|12455|12454.1|12459|12458.1|12452.5|12451.6|526
1588065300000|2020-04-28 09:15:00|12454.9|12454|12474.5|12473.6|12475.8|12474.9|12454.9|12454|739
1588065600000|2020-04-28 09:20:00|12474.6|12473.7|12490.3|12489.4|12491.6|12490.7|12472.6|12471.7|1020
1588065900000|2020-04-28 09:25:00|12490.2|12489.3|12494|12492.3|12495.7|12494.8|12486|12485.1|1035
1588066200000|2020-04-28 09:30:00|12494.2|12492.5|12494.2|12493.3|12495.3|12494.4|12487.1|12486.2|902
1588066500000|2020-04-28 09:35:00|12494.5|12493.6|12497.4|12496.5|12498.2|12497.3|12494.5|12493.6|884
1588066800000|2020-04-28 09:40:00|12497.5|12496.6|12498.5|12497.6|12505.9|12505|12495.1|12494.2|938
1588067100000|2020-04-28 09:45:00|12498.6|12497.7|12495.5|12494.6|12501.7|12500.8|12492.8|12491.9|804
1588067400000|2020-04-28 09:50:00|12495.6|12494.7|12491.2|12490.3|12501.4|12500.5|12490.7|12489.7|821
1588067700000|2020-04-28 09:55:00|12491.1|12490.2|12489.5|12488.6|12495.8|12494.6|12485.1|12484.2|781
1588068000000|2020-04-28 10:00:00|12489.7|12488.8|12485|12484.1|12493.1|12492.2|12483.9|12483|807
1588068300000|2020-04-28 10:05:00|12485.3|12484.4|12486.8|12485.9|12486.9|12486|12480.1|12479.2|828
1588068600000|2020-04-28 10:10:00|12486.6|12485.7|12487.4|12486.5|12491.4|12490.5|12484.2|12483.3|677
1588068900000|2020-04-28 10:15:00|12487.5|12486.6|12483.1|12482.2|12488.1|12487.2|12481|12480.1|475
1588069200000|2020-04-28 10:20:00|12483.2|12482.3|12490.3|12489.4|12492.1|12491.2|12483.1|12482.2|477
1588069500000|2020-04-28 10:25:00|12490.4|12489.5|12489.9|12489|12490.4|12489.5|12485.5|12484.6|625
1588069800000|2020-04-28 10:30:00|12489.7|12488.8|12492.7|12491.8|12496.1|12495.2|12487.9|12487|588
1588070100000|2020-04-28 10:35:00|12492.8|12491.9|12499.4|12498.5|12501|12500.1|12492.8|12491.9|598
1588070400000|2020-04-28 10:40:00|12499.3|12498.4|12498.4|12497.5|12507.6|12506.7|12498|12497.1|654
1588070700000|2020-04-28 10:45:00|12498.5|12497.6|12492.5|12491.6|12498.6|12497.7|12492.4|12491.5|549
1588071000000|2020-04-28 10:50:00|12492.6|12491.7|12489.9|12489|12494.1|12493.2|12487.3|12486.4|577
1588071300000|2020-04-28 10:55:00|12490|12489.1|12493.2|12492.3|12493.6|12492.7|12485.8|12484.9|761
1588071600000|2020-04-28 11:00:00|12493.1|12492.2|12500.3|12499.4|12502.3|12501.4|12493.1|12492.2|752
1588071900000|2020-04-28 11:05:00|12500.2|12499.3|12502.8|12501.9|12503.5|12502.6|12499|12498.1|641
1588072200000|2020-04-28 11:10:00|12502.9|12502|12506.4|12505.5|12511.7|12510.8|12502.4|12501.5|628
1588072500000|2020-04-28 11:15:00|12506.5|12505.6|12515.8|12514.9|12517.4|12516.5|12505.1|12504.2|790
1588072800000|2020-04-28 11:20:00|12515.7|12514.8|12514.6|12513.7|12518.7|12517.8|12511.8|12510.9|586
1588073100000|2020-04-28 11:25:00|12514.5|12513.6|12509.2|12508.3|12516.9|12516|12508.2|12507.3|696
1588073400000|2020-04-28 11:30:00|12509.1|12508.2|12504.2|12503.3|12509.5|12508.6|12503.6|12502.7|492
1588073700000|2020-04-28 11:35:00|12504.3|12503.4|12504.4|12503.5|12505.2|12504.3|12501.6|12500.7|481
1588074000000|2020-04-28 11:40:00|12504.3|12503.4|12496|12495.1|12508.4|12507.5|12495.8|12494.9|543
1588074300000|2020-04-28 11:45:00|12496.1|12495.2|12506.1|12505.2|12506.3|12505.4|12496.1|12495.2|639
1588074600000|2020-04-28 11:50:00|12506.3|12505.4|12495.1|12494.2|12506.3|12505.4|12494.8|12493.9|524
1588074900000|2020-04-28 11:55:00|12495.2|12494.3|12496.4|12495.5|12498.8|12497.9|12493.9|12493|590
1588075200000|2020-04-28 12:00:00|12496.7|12495.8|12496.8|12495.9|12503.5|12502.6|12495.6|12494.7|828
1588075500000|2020-04-28 12:05:00|12496.7|12495.8|12497.9|12497|12501.1|12500.2|12494.4|12493.5|554
1588075800000|2020-04-28 12:10:00|12498|12497.1|12491.1|12490.2|12498.9|12498|12489.1|12488.2|661
1588076100000|2020-04-28 12:15:00|12491.8|12490.9|12491.7|12490.8|12492.1|12491.2|12487.8|12486.9|624
1588076400000|2020-04-28 12:20:00|12492.6|12491.7|12491.3|12490.4|12494.3|12493.4|12490.1|12489.2|558
1588076700000|2020-04-28 12:25:00|12491.1|12490.2|12497.4|12496.5|12498|12496.7|12489.3|12488.4|688
1588077000000|2020-04-28 12:30:00|12497.5|12496.6|12500.4|12499.5|12501.4|12500.5|12496.8|12495.9|609
1588077300000|2020-04-28 12:35:00|12500.3|12499.4|12500.2|12499.3|12503.6|12502.7|12499.6|12498.7|546
1588077600000|2020-04-28 12:40:00|12500.1|12499.2|12497.9|12497|12506.5|12505.6|12497.2|12496.3|650
1588077900000|2020-04-28 12:45:00|12498|12497.1|12494.2|12493.3|12503.5|12502.6|12494.2|12493.3|606
1588078200000|2020-04-28 12:50:00|12494.1|12493.2|12491.3|12490.4|12496.5|12495.6|12489.8|12488.9|595
1588078500000|2020-04-28 12:55:00|12491.4|12490.5|12482.9|12482|12492.6|12491.7|12482.1|12481.2|547
1588078800000|2020-04-28 13:00:00|12482.8|12481.9|12482.4|12481.5|12488.2|12487.3|12479.4|12478.5|792
1588079100000|2020-04-28 13:05:00|12482.3|12481.4|12476.7|12475.8|12482.4|12481.5|12473.4|12472.5|855
1588079400000|2020-04-28 13:10:00|12476.4|12475.5|12472.1|12471.2|12478.4|12477.5|12471.5|12470.6|624
1588079700000|2020-04-28 13:15:00|12472.3|12471.4|12473.5|12472.6|12474.5|12473.6|12463.1|12462.2|639
1588080000000|2020-04-28 13:20:00|12472.6|12471.7|12477.2|12476.3|12479.6|12478.7|12468.1|12467.2|640
1588080300000|2020-04-28 13:25:00|12477.1|12476.2|12476.2|12475.3|12477.2|12476.3|12472.2|12471.3|483
1588080600000|2020-04-28 13:30:00|12476.3|12475.4|12465.4|12464.5|12479.2|12478.3|12461|12460.1|774
1588080900000|2020-04-28 13:35:00|12465.6|12464.7|12462.2|12461.3|12467.5|12466.6|12458.6|12457.7|664
1588081200000|2020-04-28 13:40:00|12462.5|12461.6|12455.7|12454.8|12462.7|12461.8|12452|12451.1|730
1588081500000|2020-04-28 13:45:00|12455.8|12454.9|12452.8|12451.9|12458.5|12457.6|12450.3|12449.4|607
1588081800000|2020-04-28 13:50:00|12452.9|12452|12455.8|12454.9|12459.2|12458.3|12447.7|12446.8|725
1588082100000|2020-04-28 13:55:00|12455.6|12454.7|12453.6|12451.1|12455.9|12455|12445.9|12445|884
1588082400000|2020-04-28 14:00:00|12453.8|12451.6|12458|12457.1|12458.3|12457.4|12451.2|12450|932
1588082700000|2020-04-28 14:05:00|12458.1|12457.2|12459|12458.1|12463.4|12462.5|12457.8|12456.9|688
1588083000000|2020-04-28 14:10:00|12458.9|12458|12451.9|12451|12459|12458.1|12449.7|12448.8|628
1588083300000|2020-04-28 14:15:00|12451.8|12450.9|12444.1|12443.2|12453.8|12452.9|12443.2|12442.3|681
1588083600000|2020-04-28 14:20:00|12444.2|12443.3|12449.8|12448.9|12450.1|12449.2|12442.8|12441.9|700
1588083900000|2020-04-28 14:25:00|12449.9|12449|12444.7|12443.8|12452.3|12451.4|12443.9|12443|796
1588084200000|2020-04-28 14:30:00|12444.9|12444|12444|12443.1|12445.8|12444.9|12437.5|12436.6|843
1588084500000|2020-04-28 14:35:00|12443.9|12443|12446.9|12446|12451.2|12450.3|12442.3|12441.4|786
1588084800000|2020-04-28 14:40:00|12447|12446.1|12448.7|12447.8|12452.1|12451.2|12445.3|12444.4|804
1588085100000|2020-04-28 14:45:00|12448.8|12447.9|12446|12445.1|12449.5|12448.6|12442.1|12441.2|778
1588085400000|2020-04-28 14:50:00|12445.9|12445|12442.2|12441.3|12447.4|12446.5|12440.7|12439.8|827
1588085700000|2020-04-28 14:55:00|12442.1|12441.2|12437.3|12436.4|12443|12442.1|12429.5|12428.6|1128
1588086000000|2020-04-28 15:00:00|12437.2|12436.3|12433.2|12432.3|12440.9|12440|12432|12431.1|1166
1588086300000|2020-04-28 15:05:00|12433.3|12432.4|12440|12439.1|12444.1|12443.2|12432.4|12431.5|669
1588086600000|2020-04-28 15:10:00|12440.3|12439.4|12443.9|12443|12444.2|12443.3|12436.4|12435.5|599
1588086900000|2020-04-28 15:15:00|12443.4|12442.5|12443.3|12442.4|12445.3|12444.4|12438.1|12437.2|626
1588087200000|2020-04-28 15:20:00|12443.4|12442.5|12443.2|12442.3|12445.6|12444.7|12438.9|12438|617
1588087500000|2020-04-28 15:25:00|12442.9|12442|12440.9|12440|12449.1|12448.2|12440.8|12439.9|592
1588087800000|2020-04-28 15:30:00|12441|12440.1|12439|12438.1|12441|12440.1|12433|12432.1|703
1588088100000|2020-04-28 15:35:00|12439.1|12438.2|12445.7|12444.8|12448.1|12447.2|12439|12438.1|636
1588088400000|2020-04-28 15:40:00|12445.8|12444.9|12443.9|12443|12446.1|12445.2|12440.9|12440|427
1588088700000|2020-04-28 15:45:00|12444|12443.1|12442.9|12442|12448.6|12447.7|12441.8|12440.9|523
1588089000000|2020-04-28 15:50:00|12442.5|12441.6|12439.3|12438.4|12442.5|12441.6|12437.9|12437|387
1588089300000|2020-04-28 15:55:00|12439.2|12438.3|12437.2|12436.3|12443.7|12442.6|12436.9|12436|844
1588089600000|2020-04-28 16:00:00|12437|12436.1|12435|12434.1|12437.8|12436.9|12433.1|12432.2|601
1588089900000|2020-04-28 16:05:00|12434.9|12434|12439|12438.1|12440.1|12439.2|12433.5|12432.6|509
1588090200000|2020-04-28 16:10:00|12439.3|12438.4|12437.4|12436.5|12442.5|12441.6|12437.4|12436.5|515
1588090500000|2020-04-28 16:15:00|12437.5|12436.6|12431.2|12430.3|12437.9|12437|12427.6|12426.7|596
1588090800000|2020-04-28 16:20:00|12431.1|12430.2|12427.1|12426.2|12434.3|12433.4|12425.9|12425|658
1588091100000|2020-04-28 16:25:00|12427|12426.1|12426.9|12426|12431.3|12430.4|12425.7|12424.8|548
1588091400000|2020-04-28 16:30:00|12427|12426.1|12426.9|12426|12427.3|12426.4|12423|12422.1|556
1588091700000|2020-04-28 16:35:00|12427.6|12426.7|12423.1|12422.2|12429.5|12428.6|12423|12422.1|448
1588092000000|2020-04-28 16:40:00|12423.2|12422.3|12426|12425.1|12426.4|12425.5|12421.2|12420.3|510
1588092300000|2020-04-28 16:45:00|12426.1|12425.2|12430.1|12429.2|12431.3|12430.4|12426|12425.1|407
1588092600000|2020-04-28 16:50:00|12430|12429.1|12433.2|12432.3|12434.3|12433.4|12428.4|12427.5|464
1588092900000|2020-04-28 16:55:00|12433.1|12432.2|12429.1|12428.2|12433.2|12432.3|12428.3|12427.4|459
1588093200000|2020-04-28 17:00:00|12429|12428.1|12428.9|12428|12432.1|12431.2|12428|12427.1|474
1588093500000|2020-04-28 17:05:00|12428.8|12427.9|12435.1|12434.2|12435.2|12434.3|12426.5|12425.6|369
1588093800000|2020-04-28 17:10:00|12435.2|12434.3|12437.2|12436.3|12438|12437.1|12433.2|12432.3|421
1588094100000|2020-04-28 17:15:00|12437.3|12436.4|12439.4|12438.5|12440.2|12439.3|12436.3|12435.4|497
1588094400000|2020-04-28 17:20:00|12439.3|12438.4|12436.4|12434.7|12441|12440.1|12435.9|12434.7|560
1588094700000|2020-04-28 17:25:00|12436.5|12434.8|12442.9|12442|12445.4|12444|12436|12434.6|565
1588095000000|2020-04-28 17:30:00|12443.1|12442.2|12443.1|12442.2|12445.4|12443.9|12439.3|12438.1|606
1588095300000|2020-04-28 17:35:00|12443|12442.1|12443.5|12442.6|12447.6|12446.4|12443|12442.1|440
1588095600000|2020-04-28 17:40:00|12443.7|12442.8|12438.8|12437.9|12444.4|12443.3|12437.9|12436.5|542
1588095900000|2020-04-28 17:45:00|12439.4|12437.7|12439.2|12437.5|12440.2|12439.3|12436.7|12435|409
1588096200000|2020-04-28 17:50:00|12439.3|12437.6|12442.1|12440.4|12442.7|12441.7|12437|12435.6|414
1588096500000|2020-04-28 17:55:00|12442|12440.3|12444.1|12443.2|12444.4|12443.3|12440.5|12438.9|474
1588096800000|2020-04-28 18:00:00|12444.2|12443.3|12449.8|12448.9|12450.1|12449.2|12444|12443.1|590
1588097100000|2020-04-28 18:05:00|12449.9|12449|12448.9|12447.2|12454.1|12453.2|12448.6|12447.1|658
1588097400000|2020-04-28 18:10:00|12448.8|12447.1|12443.2|12442.3|12448.9|12447.7|12443|12441.9|523
1588097700000|2020-04-28 18:15:00|12443.4|12442.5|12442.2|12441.3|12444.7|12443.8|12441.8|12440.9|414
1588098000000|2020-04-28 18:20:00|12442.7|12441.8|12442.7|12441.8|12445.7|12444.6|12442.1|12440.9|490
1588098300000|2020-04-28 18:25:00|12442.3|12441.4|12441|12440.1|12445.5|12443.8|12440.9|12439.8|442
1588098600000|2020-04-28 18:30:00|12441.3|12440.4|12439.9|12439|12444.3|12443.3|12439.7|12438.8|461
1588098900000|2020-04-28 18:35:00|12440|12439.1|12439.9|12439|12442.2|12441.3|12439.3|12438|449
1588099200000|2020-04-28 18:40:00|12439.5|12438.6|12436|12435.1|12440.5|12439.1|12435.9|12435|349
1588099500000|2020-04-28 18:45:00|12435.9|12435|12437.2|12436.3|12437.4|12436.5|12434.9|12434|248
1588099800000|2020-04-28 18:50:00|12437.3|12436.4|12436|12435.1|12438.2|12437.3|12434.9|12433.8|308
1588100100000|2020-04-28 18:55:00|12436.1|12435.2|12433.6|12431.9|12437.3|12436.4|12433|12431.8|372
1588100400000|2020-04-28 19:00:00|12433.5|12431.8|12436.3|12435.4|12436.8|12435.7|12432.6|12431.7|340
1588100700000|2020-04-28 19:05:00|12436.9|12436|12438.1|12436.4|12438.1|12436.8|12434.2|12432.8|343
1588101000000|2020-04-28 19:10:00|12438|12436.3|12435.5|12433.8|12438.2|12437.1|12434.9|12433.7|413
1588101300000|2020-04-28 19:15:00|12435.6|12433.9|12436.4|12435.5|12436.6|12435.5|12434|12432.6|307
1588101600000|2020-04-28 19:20:00|12436.2|12435.3|12433.3|12432.4|12438|12437.1|12433.2|12432.3|586
1588101900000|2020-04-28 19:25:00|12433.4|12432.5|12437.4|12436.5|12438.4|12437.2|12433|12431.9|465
1588102200000|2020-04-28 19:30:00|12437.7|12436|12439.1|12438.2|12440.7|12439.7|12437.1|12435.8|299
1588102500000|2020-04-28 19:35:00|12439.2|12438.3|12437.3|12436.4|12439.7|12438.3|12436.8|12435.5|261
1588102800000|2020-04-28 19:40:00|12437|12436.1|12434.3|12433.4|12437.8|12436.5|12434|12432.7|324
1588103100000|2020-04-28 19:45:00|12434.2|12433.3|12428.3|12427.4|12434.6|12433.5|12428.3|12427.3|466
1588103400000|2020-04-28 19:50:00|12428.8|12427.1|12429.2|12428.3|12432.8|12431.5|12428.4|12427|453
1588103700000|2020-04-28 19:55:00|12429.3|12428.4|12436.6|12435.7|12437.4|12436.5|12429.3|12428.4|656
1588104000000|2020-04-28 20:00:00|12436.4|12435.5|12437.1|12436.2|12438.9|12438|12436.2|12434.9|512
1588104300000|2020-04-28 20:05:00|12437.2|12436.3|12437.8|12436.9|12440.6|12439.4|12436.6|12435.2|193
1588104600000|2020-04-28 20:10:00|12437.9|12437|12435.5|12433.8|12438.7|12437.7|12434.5|12432.9|260
1588104900000|2020-04-28 20:15:00|12435.2|12434.3|12430.2|12429.3|12436.1|12434.7|12430|12429.1|218
1588105200000|2020-04-28 20:20:00|12430.3|12429.4|12432.6|12430.9|12433.6|12432.5|12430.1|12429.2|179
1588105500000|2020-04-28 20:25:00|12432.5|12430.8|12434.1|12433.2|12434.5|12433.6|12430|12429.1|216
1588105800000|2020-04-28 20:30:00|12434.2|12432.5|12431.3|12429.6|12434.3|12433|12429.8|12428.5|211
1588106100000|2020-04-28 20:35:00|12431.5|12429.8|12430.4|12428.7|12431.5|12430.3|12428.8|12427.5|195
1588106400000|2020-04-28 20:40:00|12430.5|12428.8|12426.3|12425.4|12430.5|12428.8|12425.8|12424.4|384
1588106700000|2020-04-28 20:45:00|12426.1|12425.2|12424.2|12422.5|12427.6|12425.9|12423.7|12422.3|448
1588107000000|2020-04-28 20:50:00|12424.1|12422.4|12422.6|12421.7|12424.2|12422.4|12421.4|12419.8|362
1588107300000|2020-04-28 20:55:00|12423.3|12421.1|12427.3|12423.4|12427.9|12423.8|12423|12420.4|494
1588107600000|2020-04-28 21:00:00|12429.8|12419.8|12431|12421|12437|12427|12429.8|12419.8|56
1588107900000|2020-04-28 21:05:00|12435.4|12425.4|12429.7|12419.9|12436.9|12426.9|12427.5|12418.6|257
1588108200000|2020-04-28 21:10:00|12429.8|12419.8|12428.4|12418.4|12432.7|12422.7|12426.7|12417.4|214
1588108500000|2020-04-28 21:15:00|12428|12418.5|12427.1|12420.8|12429.5|12420.9|12427|12417.1|178
1588108800000|2020-04-28 21:20:00|12428.9|12418.9|12428.9|12421.4|12429.8|12422.7|12426.3|12418.1|108
1588109100000|2020-04-28 21:25:00|12427.8|12420.6|12427.9|12421.4|12428.8|12422.5|12425.9|12419.8|119
1588109400000|2020-04-28 21:30:00|12427.6|12421.6|12427.4|12420.7|12428|12422.3|12426.3|12420.2|231
1588109700000|2020-04-28 21:35:00|12427.6|12420.5|12426.9|12421|12427.6|12422.3|12426.3|12420.3|212
1588110000000|2020-04-28 21:40:00|12427.1|12421.1|12427|12421.2|12427.5|12421.5|12426.4|12420.3|292
1588110300000|2020-04-28 21:45:00|12426.9|12421|12427.4|12420.8|12427.9|12421.2|12426.5|12420.1|257
1588110600000|2020-04-28 21:50:00|12427.6|12421.3|12426.6|12421|12427.8|12421.8|12425.7|12419.9|254
1588110900000|2020-04-28 21:55:00|12426.5|12421.1|12426.7|12421.6|12427.9|12421.7|12425.8|12420.5|265
1588111200000|2020-04-28 22:00:00|12426.5|12421.4|12427.8|12424.3|12428.2|12425.1|12425.9|12420.5|356
1588111500000|2020-04-28 22:05:00|12427.6|12424.4|12427.1|12424|12429.2|12425.7|12426.7|12423.5|388
1588111800000|2020-04-28 22:10:00|12426.9|12423.9|12426.3|12423.2|12427.6|12424.3|12425.9|12423|267
1588112100000|2020-04-28 22:15:00|12426.2|12423.7|12427.2|12424.7|12427.9|12425.3|12426.2|12423.2|370
1588112400000|2020-04-28 22:20:00|12427.4|12424.6|12427.1|12424.9|12428.7|12426.2|12426.7|12424.2|387
1588112700000|2020-04-28 22:25:00|12427.3|12425.1|12427.7|12425.3|12427.8|12425.5|12426.5|12424.2|252
1588113000000|2020-04-28 22:30:00|12427.4|12425.2|12427.3|12425.3|12428.4|12425.9|12426.9|12424.5|365
1588113300000|2020-04-28 22:35:00|12427.5|12425.4|12427.9|12425.8|12428.2|12425.9|12426.5|12423.9|318
1588113600000|2020-04-28 22:40:00|12427.8|12425.6|12427.6|12425.5|12428.1|12425.9|12426.6|12424.7|259
1588113900000|2020-04-28 22:45:00|12427.7|12425.7|12427.3|12425.5|12427.8|12425.8|12427.1|12425|189
1588114200000|2020-04-28 22:50:00|12427.5|12425.4|12427.2|12425.1|12428.5|12426.3|12426.6|12424.7|283
1588114500000|2020-04-28 22:55:00|12427.4|12425.2|12426.6|12424.8|12427.4|12425.6|12426.5|12424.6|250
1588114800000|2020-04-28 23:00:00|12426.8|12424.9|12427.9|12426.2|12428.7|12426.9|12426.3|12424.7|409
1588115100000|2020-04-28 23:05:00|12428.2|12426|12428.4|12426.6|12428.8|12427|12427.6|12425.6|559
1588115400000|2020-04-28 23:10:00|12428.3|12426.3|12428.7|12427|12430.4|12428.7|12428.2|12426.2|699
1588115700000|2020-04-28 23:15:00|12428.8|12427.1|12428.3|12426.5|12430.4|12428.5|12428|12426.2|252
1588116000000|2020-04-28 23:20:00|12428.5|12426.6|12427.8|12426.1|12428.5|12426.7|12427|12425.1|331
1588116300000|2020-04-28 23:25:00|12427.7|12426|12431.2|12429.1|12432.1|12430.1|12427.5|12425.8|369
1588116600000|2020-04-28 23:30:00|12431.3|12429.2|12432.4|12430.7|12433|12431.3|12429.6|12427.6|477
1588116900000|2020-04-28 23:35:00|12432.3|12430.6|12434.5|12432.7|12434.9|12433.2|12432.3|12430.3|554
1588117200000|2020-04-28 23:40:00|12434.6|12432.8|12435|12433.2|12436.8|12435|12434.5|12432.7|512
1588117500000|2020-04-28 23:45:00|12434.9|12433.4|12435.1|12433.4|12435.2|12433.5|12433.8|12431.8|430
1588117800000|2020-04-28 23:50:00|12435|12433.3|12432.7|12431|12435.7|12433.8|12432.5|12430.1|320
1588118100000|2020-04-28 23:55:00|12432.8|12430.8|12435.6|12433.7|12436.2|12434.2|12432.8|12430.8|521
1588118400000|2020-04-29 00:00:00|12435.7|12433.8|12435.6|12433.9|12436.2|12434.5|12432|12430.3|421
1588118700000|2020-04-29 00:05:00|12435.8|12434.1|12439.6|12438.7|12441.2|12439.7|12435.8|12434.1|419
1588119000000|2020-04-29 00:10:00|12440|12438.3|12442.9|12441.2|12444|12442.3|12439.9|12438.2|392
1588119300000|2020-04-29 00:15:00|12443.1|12441.4|12443.7|12442|12444|12442.2|12441.1|12439.4|337
1588119600000|2020-04-29 00:20:00|12443.8|12442.1|12443.9|12442.2|12444.4|12443|12440.8|12439.6|355
1588119900000|2020-04-29 00:25:00|12443.8|12442.1|12442.2|12440.5|12443.9|12442.2|12440.4|12438.9|365
1588120200000|2020-04-29 00:30:00|12442.1|12440.4|12450|12448.3|12450.1|12448.4|12441.9|12440.2|530
1588120500000|2020-04-29 00:35:00|12450.1|12448.4|12455|12453.3|12455|12453.5|12450|12448.3|396
1588120800000|2020-04-29 00:40:00|12454.9|12453.2|12457.9|12456.2|12458|12456.6|12454.4|12453.2|342
1588121100000|2020-04-29 00:45:00|12457.8|12456.1|12458.8|12457.1|12460.4|12458.5|12457|12455.6|341
1588121400000|2020-04-29 00:50:00|12458.6|12456.9|12455.4|12453.7|12459.3|12457.8|12454.8|12453.2|543
1588121700000|2020-04-29 00:55:00|12455.5|12453.8|12461.3|12459.6|12461.5|12459.8|12455.3|12453.4|589
1588122000000|2020-04-29 01:00:00|12461.5|12459.8|12459.1|12457.4|12462.8|12461.1|12457.9|12456.3|412
1588122300000|2020-04-29 01:05:00|12459|12457.3|12459|12457.1|12459.1|12457.4|12456.4|12454.7|370
1588122600000|2020-04-29 01:10:00|12458.9|12457.2|12462.2|12460.5|12462.8|12461.1|12458.2|12456.9|472
1588122900000|2020-04-29 01:15:00|12462.1|12460.4|12459.5|12457.8|12462.4|12460.7|12459.2|12457.5|855
1588123200000|2020-04-29 01:20:00|12459.4|12457.7|12463.8|12461.8|12464.5|12462.6|12458.7|12457.5|490
1588123500000|2020-04-29 01:25:00|12463.7|12461.7|12464.8|12462.9|12466.7|12464.9|12462.7|12460.9|625
1588123800000|2020-04-29 01:30:00|12464.9|12462.8|12471|12469.3|12473.9|12472.2|12464.6|12462.7|880
1588124100000|2020-04-29 01:35:00|12471.2|12469.5|12473.4|12471.4|12473.4|12471.9|12470.6|12469.1|508
1588124400000|2020-04-29 01:40:00|12473.3|12471.3|12475.9|12473.9|12479.3|12477.5|12473.2|12471.3|791
1588124700000|2020-04-29 01:45:00|12475.8|12473.7|12469.5|12467.8|12476|12474|12469.4|12467.7|636
1588125000000|2020-04-29 01:50:00|12469.4|12467.7|12471.2|12469.4|12472.6|12470.9|12468.8|12466.9|348
1588125300000|2020-04-29 01:55:00|12471.1|12469.5|12466|12464.3|12471.1|12469.5|12465.2|12463.2|702
1588125600000|2020-04-29 02:00:00|12466.1|12464.4|12468.4|12466.7|12468.7|12467|12464.2|12462.5|495
1588125900000|2020-04-29 02:05:00|12468.3|12466.6|12468.3|12467.4|12468.9|12467.5|12467|12465.3|354
1588126200000|2020-04-29 02:10:00|12468.2|12467.3|12468.1|12466.4|12469.4|12468.1|12466.7|12465.2|356
1588126500000|2020-04-29 02:15:00|12468|12466.3|12468.4|12466.6|12468.4|12466.6|12464.4|12462.6|454
1588126800000|2020-04-29 02:20:00|12468.5|12466.4|12471.6|12469.9|12473.1|12471.3|12468.2|12466.4|431
1588127100000|2020-04-29 02:25:00|12471.7|12469.8|12474.8|12473.1|12475|12473.8|12469.7|12468.4|506
1588127400000|2020-04-29 02:30:00|12474.7|12473|12473.2|12471.4|12474.8|12473.1|12472.1|12470.3|355
1588127700000|2020-04-29 02:35:00|12473.3|12471.3|12472.3|12470.6|12474.2|12472.5|12472.1|12470.3|273
1588128000000|2020-04-29 02:40:00|12472.4|12470.7|12471.4|12469.7|12472.6|12470.8|12471.3|12469.5|270
1588128300000|2020-04-29 02:45:00|12471.3|12469.6|12469.3|12467.6|12471.5|12470|12468.8|12467.1|338
1588128600000|2020-04-29 02:50:00|12469.5|12467.8|12470.3|12468.6|12471.1|12469.2|12468.7|12466.9|292
1588128900000|2020-04-29 02:55:00|12470.2|12468.5|12476.7|12475|12477.2|12475.8|12470.1|12468.2|459
1588129200000|2020-04-29 03:00:00|12476.4|12474.7|12472.4|12470.7|12477.1|12475.7|12472.3|12470.7|545
1588129500000|2020-04-29 03:05:00|12472.3|12470.6|12470.8|12469.1|12472.8|12471.1|12470.5|12468.8|296
1588129800000|2020-04-29 03:10:00|12470.7|12469|12467.4|12465.6|12472.7|12470.8|12466.4|12464.7|763
1588130100000|2020-04-29 03:15:00|12467.3|12465.5|12469.5|12467.5|12469.7|12468|12466.8|12464.9|650
1588130400000|2020-04-29 03:20:00|12469.4|12467.7|12467.1|12465.2|12470.2|12468.3|12466.8|12464.9|659
1588130700000|2020-04-29 03:25:00|12467.2|12465.1|12466.8|12465.1|12468.4|12466.6|12465.6|12463.7|501
1588131000000|2020-04-29 03:30:00|12466.9|12465.2|12468.9|12467.2|12469.3|12467.4|12466.9|12465.2|356
1588131300000|2020-04-29 03:35:00|12469|12467.3|12468.3|12466.6|12469|12467.3|12468|12466.2|248
1588131600000|2020-04-29 03:40:00|12468.4|12466.5|12468.5|12466.8|12468.6|12467.2|12467.5|12465.8|134
1588131900000|2020-04-29 03:45:00|12468.4|12466.7|12467.8|12466.1|12468.5|12466.9|12465.8|12464.6|290
1588132200000|2020-04-29 03:50:00|12467.7|12466|12472.1|12470.1|12472.2|12470.4|12466.9|12465.4|347
1588132500000|2020-04-29 03:55:00|12472|12470.3|12475.7|12474|12476.9|12475.2|12471.9|12470.1|483
1588132800000|2020-04-29 04:00:00|12475.6|12473.9|12472.6|12470.9|12475.9|12474.5|12472.5|12470.8|625
1588133100000|2020-04-29 04:05:00|12472.7|12471|12475.1|12473.4|12475.3|12473.6|12472.7|12471|204
1588133400000|2020-04-29 04:10:00|12475.2|12473.5|12472.8|12471.1|12475.2|12473.5|12472.4|12471|216
1588133700000|2020-04-29 04:15:00|12472.3|12471.4|12473.2|12471.5|12475.2|12473.4|12471.4|12469.7|268
1588134000000|2020-04-29 04:20:00|12473.1|12471.4|12470.7|12468.9|12473.1|12471.4|12470.5|12468.8|155
1588134300000|2020-04-29 04:25:00|12470.8|12469|12471.2|12469.5|12474.8|12473.2|12470.3|12468.6|338
1588134600000|2020-04-29 04:30:00|12470.9|12469.2|12468.6|12466.8|12471.1|12469.7|12468.4|12466.6|388
1588134900000|2020-04-29 04:35:00|12468.5|12466.7|12468.9|12467.2|12469.6|12468|12467.8|12466.1|412
1588135200000|2020-04-29 04:40:00|12468.8|12467.1|12469.4|12467.7|12469.4|12467.7|12467.1|12465.8|537
1588135500000|2020-04-29 04:45:00|12469.5|12467.8|12472.5|12470.8|12472.5|12470.8|12469.3|12467.6|430
1588135800000|2020-04-29 04:50:00|12472.4|12470.7|12474.5|12472.8|12474.9|12473|12472|12470.5|541
1588136100000|2020-04-29 04:55:00|12474.4|12472.7|12475.4|12473.6|12476.4|12474.5|12473.2|12471.5|486
1588136400000|2020-04-29 05:00:00|12475.3|12473.7|12474.8|12472.6|12475.7|12473.9|12473.9|12472.2|495
1588136700000|2020-04-29 05:05:00|12474.7|12472.7|12472.8|12471.1|12474.9|12472.8|12470.8|12469.1|541
1588137000000|2020-04-29 05:10:00|12472.7|12471|12471|12469.3|12474.1|12472.1|12470.4|12469|334
1588137300000|2020-04-29 05:15:00|12470.9|12469.2|12473.7|12472|12475|12473|12470.4|12469.2|387
1588137600000|2020-04-29 05:20:00|12473.8|12472.1|12478.6|12476.7|12478.6|12476.8|12473.6|12471.9|503
1588137900000|2020-04-29 05:25:00|12478.5|12476.8|12475.9|12474.1|12482.9|12481.1|12475.9|12474.1|577
1588138200000|2020-04-29 05:30:00|12476|12474.2|12476.9|12474.9|12478.3|12476.5|12474.8|12473.1|512
1588138500000|2020-04-29 05:35:00|12476.8|12474.8|12478.5|12476.8|12481|12479.1|12476.2|12474.5|423
1588138800000|2020-04-29 05:40:00|12478.4|12476.7|12482.6|12480.9|12483|12481.1|12477.7|12476|649
1588139100000|2020-04-29 05:45:00|12482.5|12480.8|12483.8|12481.6|12486.6|12484.7|12481.7|12479.9|512
1588139400000|2020-04-29 05:50:00|12483.9|12481.5|12481.7|12479.9|12484.4|12482.5|12480.1|12478.3|720
1588139700000|2020-04-29 05:55:00|12481.8|12479.8|12483.5|12481.7|12484.4|12482.7|12479.9|12478.2|389
1588140000000|2020-04-29 06:00:00|12483.7|12481.5|12474.9|12473.2|12484.4|12482.1|12474.9|12473.2|678
1588140300000|2020-04-29 06:05:00|12475|12473.3|12476.7|12474.9|12477.4|12475.7|12472.7|12471.1|550
1588140600000|2020-04-29 06:10:00|12476.8|12475|12470.2|12468.5|12479.7|12478|12469.1|12467.2|898
1588140900000|2020-04-29 06:15:00|12470.1|12468.4|12465.7|12464|12474|12472.3|12463.8|12462|1059
1588141200000|2020-04-29 06:20:00|12465.8|12464.1|12463.2|12461.3|12466.6|12464.9|12461.6|12459.9|737
1588141500000|2020-04-29 06:25:00|12463.1|12461.2|12464.4|12462.7|12466.9|12465.2|12460.4|12458.6|615
1588141800000|2020-04-29 06:30:00|12464.5|12462.8|12468.6|12467.7|12469.1|12467.7|12462.6|12460.9|556
1588142100000|2020-04-29 06:35:00|12468.7|12467.8|12468|12466.3|12470.7|12469.4|12467.2|12465.4|679
1588142400000|2020-04-29 06:40:00|12467.9|12466.2|12462.5|12460.8|12470.1|12468.4|12462.2|12460.5|619
1588142700000|2020-04-29 06:45:00|12462.6|12460.9|12462.6|12460.9|12464.6|12462.9|12459.6|12457.6|613
1588143000000|2020-04-29 06:50:00|12462.5|12460.8|12462.1|12460.4|12465.6|12464.3|12461.5|12459.9|542
1588143300000|2020-04-29 06:55:00|12461.8|12460.1|12464.5|12462.8|12465.2|12463.5|12459.3|12457.6|654
1588143600000|2020-04-29 07:00:00|12464.1|12463.2|12469.7|12468.8|12470.2|12468.9|12453.9|12452.6|926
1588143900000|2020-04-29 07:05:00|12470.1|12468.4|12468.1|12466.4|12473.1|12471.8|12464.4|12463.1|949
1588144200000|2020-04-29 07:10:00|12467.6|12465.9|12468.8|12467.1|12475.8|12474.1|12467.6|12465.9|814
1588144500000|2020-04-29 07:15:00|12468.9|12466.8|12469.6|12467.9|12472.1|12470.4|12465.2|12464.3|936
1588144800000|2020-04-29 07:20:00|12469.7|12468|12470.3|12469.4|12470.8|12469.9|12465.8|12464.3|694
1588145100000|2020-04-29 07:25:00|12470.6|12469.7|12469.6|12467.9|12472.1|12470.8|12465.4|12463.7|804
1588145400000|2020-04-29 07:30:00|12469.9|12468.2|12465.6|12463.9|12471.1|12469.8|12464.1|12463|774
1588145700000|2020-04-29 07:35:00|12465.5|12463.8|12460|12459.1|12466.7|12465.7|12459.6|12458.3|702
1588146000000|2020-04-29 07:40:00|12459.9|12459|12453.8|12452.9|12460.3|12459.1|12453.8|12452.9|694
1588146300000|2020-04-29 07:45:00|12453.7|12452.8|12458.5|12456.8|12459.7|12458.4|12453.7|12452.5|565
1588146600000|2020-04-29 07:50:00|12458.6|12456.9|12461.4|12459.7|12462.8|12461.5|12457.3|12456|636
1588146900000|2020-04-29 07:55:00|12461.1|12460.2|12460.3|12459.4|12463.5|12461.8|12457.6|12456.5|746
1588147200000|2020-04-29 08:00:00|12460.8|12459.1|12447.8|12446.1|12464.1|12462.8|12447.6|12445.9|883
1588147500000|2020-04-29 08:05:00|12447.3|12446.4|12446.5|12444.8|12448.8|12447.5|12441.6|12440.4|834
1588147800000|2020-04-29 08:10:00|12446.6|12444.9|12441.6|12440.7|12447.8|12446.5|12441.1|12439.9|635
1588148100000|2020-04-29 08:15:00|12441.5|12440.6|12443.6|12441.9|12448.5|12446.8|12440.3|12439.1|672
1588148400000|2020-04-29 08:20:00|12443.2|12442.3|12439.6|12437.9|12444.3|12443.2|12438.6|12437.7|590
1588148700000|2020-04-29 08:25:00|12439.7|12438|12449.5|12447.8|12449.7|12448.4|12433.5|12432.6|653
1588149000000|2020-04-29 08:30:00|12449.1|12448.2|12445.5|12444.6|12449.9|12448.6|12442.5|12441.2|718
1588149300000|2020-04-29 08:35:00|12446|12445.1|12448.7|12447.8|12449.3|12448.4|12442.3|12441.3|504
1588149600000|2020-04-29 08:40:00|12448.6|12447.7|12452.5|12450.8|12454|12452.8|12448.3|12447.4|641
1588149900000|2020-04-29 08:45:00|12452.6|12450.9|12444.6|12443.7|12453|12451.5|12444.5|12443.6|658
1588150200000|2020-04-29 08:50:00|12444.7|12443.8|12441|12439.3|12446.6|12445.2|12440.6|12438.9|629
1588150500000|2020-04-29 08:55:00|12441.1|12439.4|12442|12440.3|12444.7|12443|12438.8|12437.3|621
1588150800000|2020-04-29 09:00:00|12442.1|12440.4|12437.5|12435.8|12444.7|12443.3|12436.7|12435|617
1588151100000|2020-04-29 09:05:00|12437.6|12435.9|12440.3|12439.4|12442.4|12441.1|12437.2|12435.4|639
1588151400000|2020-04-29 09:10:00|12440.4|12439.5|12440.4|12438.7|12445.4|12444.1|12438.1|12436.6|557
1588151700000|2020-04-29 09:15:00|12440.7|12439|12435|12434.1|12441.7|12440.2|12434.7|12433.4|426
1588152000000|2020-04-29 09:20:00|12435.6|12433.9|12432|12431.1|12439|12438|12431.9|12430.8|624
1588152300000|2020-04-29 09:25:00|12431.9|12431|12436.8|12435.9|12438.8|12437.8|12431.4|12430|568
1588152600000|2020-04-29 09:30:00|12436.7|12435.8|12430|12429.1|12437.1|12435.8|12430|12429.1|556
1588152900000|2020-04-29 09:35:00|12429.7|12428.8|12418.2|12417.3|12430|12428.8|12413.5|12412.3|845
1588153200000|2020-04-29 09:40:00|12418.3|12417.4|12417.4|12416.5|12420.4|12419.4|12415.1|12413.8|746
1588153500000|2020-04-29 09:45:00|12417.6|12416.7|12419.7|12418.8|12421.6|12420.7|12416.7|12415.8|607
1588153800000|2020-04-29 09:50:00|12420|12418.3|12415.1|12414.2|12420.9|12420|12414.9|12414|491
1588154100000|2020-04-29 09:55:00|12415|12414.1|12417.6|12416.7|12420|12418.8|12414.7|12413.4|591
1588154400000|2020-04-29 10:00:00|12418|12416.3|12411.7|12410|12420.4|12419.1|12410.9|12409.7|554
1588154700000|2020-04-29 10:05:00|12411.8|12410.1|12417.6|12416.7|12418|12416.9|12411.3|12410.1|557
1588155000000|2020-04-29 10:10:00|12417.5|12416.6|12413.4|12412.5|12418.9|12418|12412.4|12411.5|642
1588155300000|2020-04-29 10:15:00|12413.5|12412.6|12413.7|12412.8|12414.8|12413.9|12409.8|12408.9|473
1588155600000|2020-04-29 10:20:00|12413.6|12412.7|12415.5|12414.6|12419.2|12418.3|12413.6|12412.7|620
1588155900000|2020-04-29 10:25:00|12415.4|12414.5|12415.8|12414.1|12418.8|12417.1|12414.5|12413.2|525
1588156200000|2020-04-29 10:30:00|12416|12414.3|12415.9|12414.2|12417.9|12417|12412.8|12411.9|582
1588156500000|2020-04-29 10:35:00|12415.8|12414.1|12416.4|12415.5|12418|12416.3|12412|12411.1|466
1588156800000|2020-04-29 10:40:00|12416.5|12415.6|12417|12415.3|12417.3|12415.9|12410.2|12408.2|673
1588157100000|2020-04-29 10:45:00|12417.1|12415.4|12415.1|12414.2|12417.3|12416.2|12411.5|12410.3|513
1588157400000|2020-04-29 10:50:00|12415.2|12414.3|12406.6|12405.7|12415.9|12414.7|12406.5|12405.2|476
1588157700000|2020-04-29 10:55:00|12406.4|12405.5|12401.4|12399.7|12408.9|12407.7|12395.8|12393.9|688
1588158000000|2020-04-29 11:00:00|12401.6|12399.9|12396.2|12394.5|12402|12400.3|12389.7|12388.3|804
1588158300000|2020-04-29 11:05:00|12396.1|12394.4|12394.4|12393.5|12396.3|12395|12391.9|12391|478
1588158600000|2020-04-29 11:10:00|12394.5|12393.6|12397.5|12396.6|12400.7|12399.8|12394.5|12393.6|471
1588158900000|2020-04-29 11:15:00|12397.7|12396.8|12394|12393.1|12398|12396.9|12393.1|12392.2|561
1588159200000|2020-04-29 11:20:00|12394.1|12393.2|12396|12395.1|12398.6|12397.5|12393.7|12392.5|403
1588159500000|2020-04-29 11:25:00|12396.1|12395.2|12398.9|12398|12400.1|12399.2|12396|12395|436
1588159800000|2020-04-29 11:30:00|12399|12398.1|12398.6|12397.7|12403.7|12402.8|12397.9|12396.8|500
1588160100000|2020-04-29 11:35:00|12398.5|12397.6|12397.8|12396.9|12401.3|12400.4|12395.1|12394.2|505
1588160400000|2020-04-29 11:40:00|12398.5|12397.6|12395|12394.1|12400.9|12399.5|12393.6|12392.7|469
1588160700000|2020-04-29 11:45:00|12395.1|12394.2|12395.4|12394.5|12399.3|12398.4|12394.6|12393.4|557
1588161000000|2020-04-29 11:50:00|12395.5|12394.6|12396.6|12395.7|12399.5|12398.4|12394.7|12393.8|574
1588161300000|2020-04-29 11:55:00|12396.8|12395.9|12396.7|12395|12398.4|12397.3|12395|12394|426
1588161600000|2020-04-29 12:00:00|12396.8|12395.1|12393.7|12392.8|12398.9|12398|12392.8|12391.7|486
1588161900000|2020-04-29 12:05:00|12393.6|12392.7|12397.7|12396|12398.9|12397.7|12392.9|12391.8|506
1588162200000|2020-04-29 12:10:00|12397.4|12396.5|12409.2|12407.5|12409.3|12407.6|12397.1|12395.6|609
1588162500000|2020-04-29 12:15:00|12409.6|12407.9|12413.6|12412.7|12417.2|12415.7|12403.8|12402.5|855
1588162800000|2020-04-29 12:20:00|12414.1|12413.2|12409.3|12408.4|12416.4|12415|12409.2|12408.3|518
1588163100000|2020-04-29 12:25:00|12409.2|12408.3|12416.5|12407.5|12419.3|12412.4|12406.5|12405.3|738
1588163400000|2020-04-29 12:30:00|12416.4|12406.6|12416.3|12414.6|12425.5|12418.2|12408.9|12406.5|1708
1588163700000|2020-04-29 12:35:00|12416.2|12414.5|12418.8|12417.9|12421.4|12420.1|12415.9|12414.3|855
1588164000000|2020-04-29 12:40:00|12418.9|12418|12415.5|12413.8|12426.3|12424.6|12414.8|12413.1|822
1588164300000|2020-04-29 12:45:00|12415.6|12413.9|12416.3|12414.6|12418.5|12417.3|12412.3|12411.1|868
1588164600000|2020-04-29 12:50:00|12415.9|12415|12420.1|12418.4|12422|12420.7|12415.6|12414.3|755
1588164900000|2020-04-29 12:55:00|12420.2|12418.5|12425.1|12424.2|12425.7|12424.8|12419.8|12418.4|832
1588165200000|2020-04-29 13:00:00|12425.2|12424.3|12435.3|12434.4|12436.1|12434.7|12424|12423.1|957
1588165500000|2020-04-29 13:05:00|12435.4|12434.5|12438.1|12437.2|12439.7|12438.4|12433.2|12432.2|767
1588165800000|2020-04-29 13:10:00|12438|12437.1|12433.1|12431.4|12441|12439.6|12429.7|12428|814
1588166100000|2020-04-29 13:15:00|12432.9|12431.2|12433.4|12431.7|12434.9|12433.9|12430.6|12429.5|567
1588166400000|2020-04-29 13:20:00|12433.5|12431.8|12432.6|12431.7|12435.1|12433.5|12429.8|12428.4|577
1588166700000|2020-04-29 13:25:00|12433|12431.3|12440.8|12439.1|12441.9|12440.3|12431.2|12430|677
1588167000000|2020-04-29 13:30:00|12440.7|12439|12446.8|12445.9|12448.3|12446.6|12434.8|12433.1|837
1588167300000|2020-04-29 13:35:00|12446.7|12445.8|12442.8|12441.1|12448|12446.3|12441.2|12439.9|707
1588167600000|2020-04-29 13:40:00|12442.9|12441.2|12447.5|12445.8|12447.8|12446.4|12437|12435.9|795
1588167900000|2020-04-29 13:45:00|12447.4|12445.7|12443.9|12442.2|12448.5|12447.1|12440.7|12439.3|795
1588168200000|2020-04-29 13:50:00|12443.8|12442.1|12442.6|12440.9|12449.7|12448|12438.9|12437.8|757
1588168500000|2020-04-29 13:55:00|12442.3|12441.4|12448.7|12447|12452.6|12451.3|12442.3|12441.4|1076
1588168800000|2020-04-29 14:00:00|12448.9|12446.5|12437.5|12435.8|12449.9|12448.1|12437.5|12435.8|828
1588169100000|2020-04-29 14:05:00|12437.6|12435.9|12434.6|12432.9|12441.1|12439.4|12433.8|12432.7|691
1588169400000|2020-04-29 14:10:00|12434.9|12433.2|12426.3|12425.4|12436.5|12435.3|12424.4|12423.5|754
1588169700000|2020-04-29 14:15:00|12426.4|12425.5|12416.1|12414.4|12430.4|12429|12410.2|12408.5|1058
1588170000000|2020-04-29 14:20:00|12416|12414.3|12414|12413.1|12418.7|12417|12413.8|12412.9|688
1588170300000|2020-04-29 14:25:00|12414.1|12413.2|12422.5|12420.8|12428|12426.3|12413.8|12412.9|628
1588170600000|2020-04-29 14:30:00|12422.6|12420.7|12422.5|12420.8|12426.3|12424.6|12419.6|12417.9|749
1588170900000|2020-04-29 14:35:00|12421.9|12420.2|12421.8|12420.1|12426.7|12425|12419.2|12417.7|609
1588171200000|2020-04-29 14:40:00|12421.9|12420.2|12425.1|12423.4|12425.7|12424|12419.2|12417.8|631
1588171500000|2020-04-29 14:45:00|12425.2|12423.5|12429.2|12428.3|12431.1|12429.4|12424.1|12422.4|712
1588171800000|2020-04-29 14:50:00|12429.3|12428.4|12435.3|12434.4|12437.8|12436.6|12429|12427.8|831
1588172100000|2020-04-29 14:55:00|12435.9|12434.2|12434.9|12434|12442.4|12441.5|12433.7|12432.5|867
1588172400000|2020-04-29 15:00:00|12435|12434.1|12433.4|12431.7|12439.5|12438.2|12431.6|12430.6|756
1588172700000|2020-04-29 15:05:00|12433.3|12431.6|12433.1|12432.2|12434.8|12433.6|12431|12429.6|620
1588173000000|2020-04-29 15:10:00|12433.2|12432.3|12437.9|12436.2|12438.7|12437.7|12432.4|12431.4|537
1588173300000|2020-04-29 15:15:00|12438|12436.3|12432.3|12431.4|12438.9|12437.6|12432.3|12431|596
1588173600000|2020-04-29 15:20:00|12432.2|12431.3|12437.7|12436.8|12438.4|12437.1|12431.5|12430.2|525
1588173900000|2020-04-29 15:25:00|12437.6|12436.7|12432.1|12430.4|12438|12436.7|12430.4|12429.5|560
1588174200000|2020-04-29 15:30:00|12432.2|12430.5|12430.4|12429.5|12432.2|12430.5|12429.7|12428.7|672
1588174500000|2020-04-29 15:35:00|12430.3|12429.4|12424.5|12422.8|12431.1|12429.6|12424.4|12422.7|559
1588174800000|2020-04-29 15:40:00|12424.4|12422.7|12427.4|12426.5|12428.5|12427.6|12422|12420.7|582
1588175100000|2020-04-29 15:45:00|12427.3|12426.4|12430|12428.3|12430.5|12429.2|12427.3|12425.9|594
1588175400000|2020-04-29 15:50:00|12429.4|12428.5|12426.8|12425.9|12430.1|12428.9|12426.3|12425|536
1588175700000|2020-04-29 15:55:00|12427.4|12425.7|12428.3|12427.4|12430.5|12429.1|12426.9|12425.6|588
1588176000000|2020-04-29 16:00:00|12428.4|12427.5|12427.4|12426.5|12430.5|12429|12426.2|12424.8|439
1588176300000|2020-04-29 16:05:00|12427.5|12426.6|12433.5|12432.6|12434.5|12433.2|12426.4|12425.1|580
1588176600000|2020-04-29 16:10:00|12433.6|12432.7|12432.1|12431.2|12435.9|12434.8|12431.4|12430.2|582
1588176900000|2020-04-29 16:15:00|12432|12431.1|12428.6|12426.9|12433.6|12432.4|12427.9|12426.5|631
1588177200000|2020-04-29 16:20:00|12428.4|12426.7|12435.9|12434.2|12435.9|12434.7|12427.3|12426.2|506
1588177500000|2020-04-29 16:25:00|12435.8|12434.1|12437.7|12436.8|12440.3|12438.6|12435|12434|583
1588177800000|2020-04-29 16:30:00|12438.1|12436.4|12436.1|12434.4|12438.1|12436.7|12434|12432.9|510
1588178100000|2020-04-29 16:35:00|12436|12434.3|12439.1|12437.4|12440|12438.2|12435.9|12434.2|517
1588178400000|2020-04-29 16:40:00|12439.2|12437.5|12438.6|12436.9|12439.8|12438.9|12435.1|12433.8|542
1588178700000|2020-04-29 16:45:00|12438.2|12437.3|12437.6|12436.7|12438.7|12437.4|12434.2|12433.3|482
1588179000000|2020-04-29 16:50:00|12437.7|12436.8|12438|12437.1|12439.5|12438|12435.8|12434.4|504
1588179300000|2020-04-29 16:55:00|12437.9|12437|12435.3|12434.4|12440.3|12438.6|12434.9|12433.3|510
1588179600000|2020-04-29 17:00:00|12435.4|12434.5|12437.6|12435.9|12437.8|12436.8|12434.3|12433|512
1588179900000|2020-04-29 17:05:00|12437.5|12435.8|12440.4|12439.5|12441|12440|12434.5|12433.2|503
1588180200000|2020-04-29 17:10:00|12439.3|12438.4|12440.7|12439|12442.9|12441.4|12437.9|12436.6|481
1588180500000|2020-04-29 17:15:00|12440.8|12439.1|12446.6|12445.7|12447.7|12446.4|12439.5|12438|441
1588180800000|2020-04-29 17:20:00|12446.5|12445.6|12451.2|12450.3|12452|12450.9|12443.7|12442|581
1588181100000|2020-04-29 17:25:00|12451.3|12450.4|12447.8|12446.9|12453.7|12452.3|12447.7|12446.6|685
1588181400000|2020-04-29 17:30:00|12448|12447.1|12447.4|12445.7|12449.1|12447.9|12445.7|12444.7|537
1588181700000|2020-04-29 17:35:00|12447.3|12445.6|12447.5|12445.8|12449|12447.7|12446.6|12445.2|441
1588182000000|2020-04-29 17:40:00|12447.6|12445.9|12449.4|12447.7|12452|12450.3|12446.8|12445.4|520
1588182300000|2020-04-29 17:45:00|12449.2|12447.5|12445.4|12443.7|12449.3|12448|12444.3|12442.8|432
1588182600000|2020-04-29 17:50:00|12445.5|12443.8|12448.1|12446.4|12451.4|12449.9|12445.1|12443.6|477
1588182900000|2020-04-29 17:55:00|12448|12446.3|12448.9|12438.9|12452.7|12450.5|12446.2|12438.5|791
1588183200000|2020-04-29 18:00:00|12448.8|12439.6|12460.5|12458.2|12469.8|12467.5|12448.3|12439.2|1846
1588183500000|2020-04-29 18:05:00|12460.3|12458.4|12454.2|12452.5|12462.4|12460.5|12453|12451.1|1036
1588183800000|2020-04-29 18:10:00|12454.3|12452.6|12463.9|12462.2|12464.3|12462.5|12453.5|12451.8|976
1588184100000|2020-04-29 18:15:00|12464|12462.3|12461.8|12460.1|12469.3|12467.9|12458.6|12457.1|889
1588184400000|2020-04-29 18:20:00|12461.7|12460|12463.8|12462.1|12465.2|12463.6|12461.6|12460|779
1588184700000|2020-04-29 18:25:00|12463.9|12462.2|12461.7|12460|12464.6|12463.4|12461.1|12459.4|735
1588185000000|2020-04-29 18:30:00|12461.9|12460.1|12456.6|12454.9|12464.4|12462.7|12456.5|12454.8|856
1588185300000|2020-04-29 18:35:00|12456.4|12454.7|12467.2|12465.5|12468.7|12467.7|12456.1|12454.4|873
1588185600000|2020-04-29 18:40:00|12467.4|12465.7|12467.1|12465.4|12468.8|12467.8|12460.3|12458.6|1084
1588185900000|2020-04-29 18:45:00|12467.3|12465.6|12456.9|12455|12468.2|12466.9|12456.7|12455|957
1588186200000|2020-04-29 18:50:00|12456.8|12455.1|12450.4|12448.7|12460|12459.1|12449.5|12447.8|898
1588186500000|2020-04-29 18:55:00|12450.3|12448.6|12452|12450.3|12454.9|12453.2|12448.3|12446.9|862
1588186800000|2020-04-29 19:00:00|12451.6|12449.9|12459|12457.3|12459.3|12457.5|12447|12445.3|1164
1588187100000|2020-04-29 19:05:00|12458.9|12457.2|12461.8|12460.1|12462.4|12460.7|12455.3|12453.9|699
1588187400000|2020-04-29 19:10:00|12461.9|12460.2|12457.8|12455.9|12462.7|12461.4|12455.8|12454.1|829
1588187700000|2020-04-29 19:15:00|12457.7|12456|12455.1|12453.4|12457.8|12456.1|12452.5|12450.8|695
1588188000000|2020-04-29 19:20:00|12455|12453.3|12456.2|12454.5|12458.2|12456.4|12454.5|12452.8|588
1588188300000|2020-04-29 19:25:00|12456.1|12454.4|12456.4|12454.7|12458.8|12457|12454.9|12453.1|783
1588188600000|2020-04-29 19:30:00|12456.8|12455.1|12457.3|12455.6|12458.3|12456.6|12453.5|12451.7|928
1588188900000|2020-04-29 19:35:00|12457.4|12455.7|12461|12459.3|12461.1|12459.4|12454.9|12453.2|818
1588189200000|2020-04-29 19:40:00|12461.1|12459.4|12460.9|12459.1|12465.4|12464|12457.9|12456.2|770
1588189500000|2020-04-29 19:45:00|12461.2|12458.9|12463.8|12461.9|12465.3|12463.5|12461.1|12458.9|818
1588189800000|2020-04-29 19:50:00|12463.9|12462|12459|12457.3|12463.9|12462|12459|12457.3|728
1588190100000|2020-04-29 19:55:00|12459.1|12457.4|12460|12458.3|12461.4|12460|12458.4|12456.7|743
1588190400000|2020-04-29 20:00:00|12460.1|12458.4|12460.9|12459.2|12461.3|12459.6|12458.1|12456.4|423
1588190700000|2020-04-29 20:05:00|12461|12459.3|12462.5|12461.6|12463.3|12462|12458.8|12457.3|385
1588191000000|2020-04-29 20:10:00|12462.6|12461.7|12464.4|12462.7|12464.9|12463.2|12462.1|12460.4|348
1588191300000|2020-04-29 20:15:00|12464.2|12462.5|12464.6|12462.8|12464.8|12463.1|12460.3|12458.7|387
1588191600000|2020-04-29 20:20:00|12464.5|12463|12466.4|12464.7|12468|12466.5|12464.5|12463|279
1588191900000|2020-04-29 20:25:00|12466.5|12464.8|12465.1|12463.4|12466.5|12464.9|12462.9|12461.1|224
1588192200000|2020-04-29 20:30:00|12465|12463.3|12471.2|12469.5|12471.8|12470.6|12464.9|12462.8|487
1588192500000|2020-04-29 20:35:00|12471.1|12469.4|12468.9|12467.2|12471.6|12469.8|12468.6|12466.9|286
1588192800000|2020-04-29 20:40:00|12469|12467.1|12471.7|12469.8|12471.9|12470.7|12467.9|12466.6|425
1588193100000|2020-04-29 20:45:00|12471.8|12469.7|12470.5|12468.5|12472.5|12470.1|12469.6|12467.6|503
1588193400000|2020-04-29 20:50:00|12470.6|12468.6|12472.1|12470|12472.3|12470.1|12469.6|12467.5|438
1588193700000|2020-04-29 20:55:00|12472.2|12469.9|12470.9|12467.1|12473.9|12470.9|12470.8|12467|542
1588194000000|2020-04-29 21:00:00|12470.7|12466.9|12471.5|12465.6|12471.8|12466.9|12469.9|12464.6|64
1588194300000|2020-04-29 21:05:00|12472.1|12465.1|12471.4|12465.8|12472.5|12466.7|12470|12464.8|254
1588194600000|2020-04-29 21:10:00|12471.1|12466|12472.9|12468.6|12473.4|12469.2|12469.3|12465|216
1588194900000|2020-04-29 21:15:00|12471.5|12468.7|12471.4|12468.7|12473.9|12469.6|12471|12467.8|180
1588195200000|2020-04-29 21:20:00|12471.3|12468.6|12470.8|12467.9|12471.9|12469.1|12470.3|12467.6|144
1588195500000|2020-04-29 21:25:00|12471|12467.8|12469|12463.3|12471.4|12468.4|12467.8|12462.9|240
1588195800000|2020-04-29 21:30:00|12469.1|12464.2|12471.8|12465.7|12472|12466.1|12466.6|12462.7|427
1588196100000|2020-04-29 21:35:00|12471.9|12466|12478.5|12468.5|12487.4|12481.9|12456.7|12446.7|736
1588196400000|2020-04-29 21:40:00|12478.9|12468.9|12482.5|12476.5|12484.7|12476.9|12472.6|12462.6|746
1588196700000|2020-04-29 21:45:00|12482.1|12476.7|12480.2|12474.2|12483.8|12476.9|12477.4|12468.6|457
1588197000000|2020-04-29 21:50:00|12480.3|12474.1|12478.7|12473.3|12480.6|12474.3|12478|12472.7|212
1588197300000|2020-04-29 21:55:00|12478.3|12473.5|12476.4|12466.4|12478.6|12474.2|12465.8|12455.8|652
1588197600000|2020-04-29 22:00:00|12476.3|12466.3|12477.6|12473.3|12478|12473.5|12468.8|12458.8|641
1588197900000|2020-04-29 22:05:00|12477.7|12473.2|12476.9|12473.8|12478.1|12474.3|12474.7|12471.5|447
1588198200000|2020-04-29 22:10:00|12476.6|12473.7|12474.6|12471.5|12476.6|12473.8|12474|12471.2|321
1588198500000|2020-04-29 22:15:00|12474.4|12471.7|12474.1|12471.4|12474.6|12472.2|12473.6|12470.9|176
1588198800000|2020-04-29 22:20:00|12473.9|12471.5|12476.7|12474.1|12476.8|12474.5|12473.5|12471|174
1588199100000|2020-04-29 22:25:00|12476.6|12474.2|12476.2|12474.2|12477.8|12475.8|12475.9|12472.9|279
1588199400000|2020-04-29 22:30:00|12476.1|12474|12475.9|12473.6|12476.8|12474.6|12475.5|12473.4|300
1588199700000|2020-04-29 22:35:00|12475.8|12473.5|12475.7|12473.6|12477.4|12475.5|12475.6|12473.4|246
1588200000000|2020-04-29 22:40:00|12475.8|12473.5|12476.5|12474.4|12477.7|12475.4|12475.6|12473.1|614
1588200300000|2020-04-29 22:45:00|12476.4|12474.2|12475.7|12473.4|12477.1|12474.8|12475.3|12473|301
1588200600000|2020-04-29 22:50:00|12475.6|12473.3|12474.7|12472.5|12476.1|12473.5|12474.4|12472.1|361
1588200900000|2020-04-29 22:55:00|12474.8|12472.3|12472.6|12470.9|12474.9|12472.4|12471.8|12470|302
1588201200000|2020-04-29 23:00:00|12473.8|12471.5|12469.2|12467.5|12474.5|12472.6|12468.2|12466.4|489
1588201500000|2020-04-29 23:05:00|12469.1|12467.3|12467.9|12465.6|12469.8|12467.7|12467.2|12465.2|529
1588201800000|2020-04-29 23:10:00|12467.8|12465.8|12466.7|12465|12468.4|12466.4|12464.8|12462.9|349
1588202100000|2020-04-29 23:15:00|12466.3|12465.4|12472.4|12469.5|12472.5|12470.1|12466.3|12464.6|452
1588202400000|2020-04-29 23:20:00|12472.3|12469.6|12471.1|12469.2|12472.9|12470.5|12470.6|12468.9|260
1588202700000|2020-04-29 23:25:00|12471.2|12469.1|12470.8|12468.8|12472.2|12470.3|12468.5|12466.6|371
1588203000000|2020-04-29 23:30:00|12470.7|12468.7|12472.7|12471.8|12473.4|12471.8|12470.1|12468.2|389
1588203300000|2020-04-29 23:35:00|12473|12471.3|12473.3|12471.2|12474.9|12473.2|12472.7|12471.1|356
1588203600000|2020-04-29 23:40:00|12473.4|12471.1|12476|12474.3|12476.3|12474.6|12472.7|12471|386
1588203900000|2020-04-29 23:45:00|12475.9|12474.2|12475.9|12474.2|12476.8|12475|12475.5|12473.8|243
1588204200000|2020-04-29 23:50:00|12475.8|12474.1|12472.8|12471.1|12475.9|12474.4|12472.4|12471|199
1588204500000|2020-04-29 23:55:00|12472.9|12471.2|12471.5|12469.6|12473|12471.6|12470.8|12469.1|438
1588204800000|2020-04-30 00:00:00|12471.4|12469.4|12465.4|12463.4|12471.4|12469.5|12464.7|12463|699
1588205100000|2020-04-30 00:05:00|12465.3|12463.5|12462.7|12460.9|12465.4|12463.5|12462.4|12460.7|412
1588205400000|2020-04-30 00:10:00|12462.8|12461|12461.7|12459.8|12464|12462.3|12459.6|12457.9|388
1588205700000|2020-04-30 00:15:00|12461.6|12459.9|12459.9|12458.2|12462|12460.1|12454.7|12453|478
1588206000000|2020-04-30 00:20:00|12459.6|12457.9|12456.7|12455|12459.9|12458.1|12455|12453.6|381
1588206300000|2020-04-30 00:25:00|12456.8|12455.1|12454.5|12452.8|12458.7|12457.4|12454|12452.5|302
1588206600000|2020-04-30 00:30:00|12454.6|12452.9|12446.7|12445.8|12455.3|12453.6|12446.7|12445.5|329
1588206900000|2020-04-30 00:35:00|12446.8|12445.9|12448.1|12446.4|12451.2|12449.2|12446.8|12445.1|448
1588207200000|2020-04-30 00:40:00|12448.2|12446.5|12445.6|12443.9|12448.7|12447|12445.3|12443.8|359
1588207500000|2020-04-30 00:45:00|12445.7|12444|12430.4|12428.6|12446.3|12444.6|12429.8|12428.1|632
1588207800000|2020-04-30 00:50:00|12431.2|12428.7|12439|12437.3|12440.1|12438.4|12430.2|12428.7|477
1588208100000|2020-04-30 00:55:00|12438.8|12437.1|12443.4|12441.4|12444.9|12442.7|12438.8|12437.1|608
1588208400000|2020-04-30 01:00:00|12443.3|12440.9|12439.5|12437.5|12443.6|12441.8|12437.9|12436.2|480
1588208700000|2020-04-30 01:05:00|12439.3|12437.6|12443.4|12441.7|12443.7|12441.9|12438.8|12437.1|367
1588209000000|2020-04-30 01:10:00|12443.5|12441.8|12442.4|12440.7|12445.4|12444|12441.7|12439.8|395
1588209300000|2020-04-30 01:15:00|12442.3|12440.6|12443.8|12442.1|12444.6|12442.8|12442|12440|357
1588209600000|2020-04-30 01:20:00|12443.7|12441.9|12441.6|12439.8|12444.3|12442.7|12441.4|12439.6|304
1588209900000|2020-04-30 01:25:00|12441.5|12439.7|12448.1|12446.4|12449|12447.5|12440.6|12438.6|512
1588210200000|2020-04-30 01:30:00|12448.2|12446.5|12451.9|12450.2|12453.4|12451.9|12447.5|12445.7|437
1588210500000|2020-04-30 01:35:00|12452|12450.3|12453.2|12451.5|12454.6|12452.9|12451.4|12449.7|340
1588210800000|2020-04-30 01:40:00|12453.3|12451.6|12450.6|12447.2|12454.1|12452.3|12449.2|12446.8|517
1588211100000|2020-04-30 01:45:00|12450.5|12447.1|12451.8|12450.1|12453.2|12451.7|12449.5|12446.6|413
1588211400000|2020-04-30 01:50:00|12451.7|12450|12454.1|12452.3|12456.5|12454.8|12451.7|12450|364
1588211700000|2020-04-30 01:55:00|12454|12452.2|12458.8|12457.1|12459|12457.3|12454|12452.1|273
1588212000000|2020-04-30 02:00:00|12458.9|12457.2|12461.2|12459.3|12462.3|12460.6|12457.6|12455.7|451
1588212300000|2020-04-30 02:05:00|12461.4|12459.4|12460.4|12458.7|12462.7|12461|12459.5|12458|332
1588212600000|2020-04-30 02:10:00|12460.3|12458.6|12463.7|12462|12466.3|12464.8|12459.9|12458.1|476
1588212900000|2020-04-30 02:15:00|12463.8|12462.1|12460.2|12457.9|12464|12462.2|12458.2|12456.1|579
1588213200000|2020-04-30 02:20:00|12460|12458.1|12459.7|12457.9|12462.4|12460.5|12459|12457|496
1588213500000|2020-04-30 02:25:00|12459.8|12457.8|12454.7|12452.9|12460.8|12458.8|12454.6|12452.7|570
1588213800000|2020-04-30 02:30:00|12454.6|12453|12453.7|12451.5|12455.7|12453.5|12451.7|12449.8|614
1588214100000|2020-04-30 02:35:00|12453.4|12451.3|12454|12452.1|12455.3|12453.1|12453.3|12451.3|417
1588214400000|2020-04-30 02:40:00|12454.1|12452|12453.8|12451.7|12455.6|12453.7|12453|12450.8|456
1588214700000|2020-04-30 02:45:00|12453.9|12451.6|12454.5|12452.6|12456.6|12454.3|12453.4|12451.1|492
1588215000000|2020-04-30 02:50:00|12454.6|12452.4|12454.7|12452.3|12455.5|12453.5|12453.9|12451.9|351
1588215300000|2020-04-30 02:55:00|12454.4|12452.7|12452.9|12450.6|12455.7|12453.5|12450.9|12449.5|479
1588215600000|2020-04-30 03:00:00|12452.7|12450.7|12448.5|12446.5|12452.8|12450.7|12448.2|12446.4|420
1588215900000|2020-04-30 03:05:00|12448.1|12446.4|12453|12450.8|12453.7|12451.9|12448|12446.3|390
1588216200000|2020-04-30 03:10:00|12452.9|12451.1|12455.7|12454|12456|12454.1|12452.8|12450.8|500
1588216500000|2020-04-30 03:15:00|12455.8|12454.1|12453.4|12450.9|12456|12454.1|12451.7|12449.6|556
1588216800000|2020-04-30 03:20:00|12453.3|12450.8|12454.9|12452.7|12454.9|12452.9|12453.1|12450.8|373
1588217100000|2020-04-30 03:25:00|12454.7|12452.6|12453.5|12451.8|12455.2|12453.1|12453.1|12451.2|599
1588217400000|2020-04-30 03:30:00|12453.7|12451.5|12454.4|12452.4|12454.4|12452.6|12452.2|12450.4|399
1588217700000|2020-04-30 03:35:00|12454.3|12452.3|12455.2|12453.5|12456.2|12454.8|12453.9|12452.2|462
1588218000000|2020-04-30 03:40:00|12455.3|12453.4|12457.6|12455.4|12458.3|12456.6|12454.9|12453.1|387
1588218300000|2020-04-30 03:45:00|12457.7|12455.5|12459.3|12457.6|12461.9|12459.7|12457.4|12455.4|460
1588218600000|2020-04-30 03:50:00|12459.4|12457.5|12463.3|12461.6|12464.9|12462.8|12459|12457.1|547
1588218900000|2020-04-30 03:55:00|12463.2|12461.5|12463.8|12461.8|12468.1|12466.3|12463.1|12461.3|662
1588219200000|2020-04-30 04:00:00|12463.7|12462|12461.2|12459.4|12464.1|12462.2|12459.6|12457.8|571
1588219500000|2020-04-30 04:05:00|12461.1|12459.5|12462.1|12460.4|12463.6|12461.9|12461.1|12459|416
1588219800000|2020-04-30 04:10:00|12462.2|12460.5|12459|12457.3|12463.6|12461.7|12458|12456.3|358
1588220100000|2020-04-30 04:15:00|12459.1|12457.4|12456.6|12454.9|12460.1|12458.4|12455.8|12454.1|455
1588220400000|2020-04-30 04:20:00|12456.5|12454.8|12457.9|12456.2|12460.1|12458.1|12456.4|12454.6|274
1588220700000|2020-04-30 04:25:00|12458|12456.3|12461.8|12460|12462|12460.3|12455.7|12454|450
1588221000000|2020-04-30 04:30:00|12461.7|12459.9|12460.8|12459.1|12461.7|12460|12458.9|12457|448
1588221300000|2020-04-30 04:35:00|12460.7|12459|12461|12459|12463.2|12461.5|12460.6|12458.9|425
1588221600000|2020-04-30 04:40:00|12460.9|12459.1|12462.3|12460.6|12462.6|12460.7|12459.7|12458.1|452
1588221900000|2020-04-30 04:45:00|12462.2|12460.5|12463|12461.3|12464.6|12462.7|12462.2|12460.5|259
1588222200000|2020-04-30 04:50:00|12462.9|12461.2|12466.7|12465|12466.8|12465.1|12462.9|12461.2|292
1588222500000|2020-04-30 04:55:00|12466.6|12464.9|12470.1|12468.4|12470.2|12468.5|12466.5|12464.8|369
1588222800000|2020-04-30 05:00:00|12470|12468.3|12467.1|12465.4|12470.3|12468.6|12466.6|12464.8|204
1588223100000|2020-04-30 05:05:00|12467|12465.3|12469.9|12468.2|12470.2|12468.4|12466.1|12464.4|392
1588223400000|2020-04-30 05:10:00|12470|12468.3|12474|12472.3|12474|12472.6|12469.9|12468.2|459
1588223700000|2020-04-30 05:15:00|12474.1|12472.4|12474.9|12473.2|12475.5|12473.8|12473.7|12472|242
1588224000000|2020-04-30 05:20:00|12474.8|12473.1|12475.2|12473.5|12475.3|12473.6|12473.3|12471.4|212
1588224300000|2020-04-30 05:25:00|12475.1|12473.4|12480|12478.3|12481.1|12479.8|12474.1|12472.3|267
1588224600000|2020-04-30 05:30:00|12480.1|12478.4|12480|12478.3|12481.1|12480|12478.1|12476.4|363
1588224900000|2020-04-30 05:35:00|12480.1|12478.4|12479.5|12477.8|12480.2|12478.4|12477.8|12476.1|242
1588225200000|2020-04-30 05:40:00|12479.6|12477.9|12479.9|12478.2|12480.9|12479.6|12478.6|12477|280
1588225500000|2020-04-30 05:45:00|12480|12478.3|12482|12480.3|12483|12481.2|12480|12478.3|454
1588225800000|2020-04-30 05:50:00|12481.9|12480.2|12477|12475.3|12482.4|12481.5|12476.5|12474.5|539
1588226100000|2020-04-30 05:55:00|12477.1|12475.4|12480.3|12478.3|12482.7|12481|12477|12475.2|400
1588226400000|2020-04-30 06:00:00|12480.7|12478.7|12479.4|12477.7|12481.5|12479.1|12476.8|12474.9|588
1588226700000|2020-04-30 06:05:00|12479.3|12477.6|12464.5|12462.6|12480|12478.2|12463.8|12462.1|656
1588227000000|2020-04-30 06:10:00|12464.6|12462.8|12469.6|12467.9|12474.1|12472.4|12464.1|12462.4|715
1588227300000|2020-04-30 06:15:00|12469.7|12467.8|12473|12471.3|12473|12471.3|12466.9|12465.2|666
1588227600000|2020-04-30 06:20:00|12473.1|12471.4|12471.1|12469.4|12473.6|12471.8|12467|12465.3|582
1588227900000|2020-04-30 06:25:00|12471|12469.3|12467.4|12465.7|12471.7|12470.3|12466.4|12464.5|482
1588228200000|2020-04-30 06:30:00|12467.3|12465.6|12461.7|12460.8|12470.2|12468.5|12461.6|12460.3|535
1588228500000|2020-04-30 06:35:00|12461.6|12460.7|12454.7|12453.8|12462.7|12461.3|12452.8|12451.6|725
1588228800000|2020-04-30 06:40:00|12455.1|12453.4|12460.5|12458.8|12461|12459.7|12454.6|12452.9|508
1588229100000|2020-04-30 06:45:00|12460.3|12458.6|12464.9|12463.2|12465.7|12464.3|12458.7|12457.5|664
1588229400000|2020-04-30 06:50:00|12465|12463.3|12459.2|12458.3|12465.6|12464.2|12457.4|12455.7|651
1588229700000|2020-04-30 06:55:00|12459.3|12458.4|12465.7|12463.6|12466.6|12464.9|12459.2|12457.7|764
1588230000000|2020-04-30 07:00:00|12465.8|12464.1|12473.3|12471.6|12474|12472.7|12461|12459.3|932
1588230300000|2020-04-30 07:05:00|12473.2|12471.5|12474.3|12472.6|12479.3|12478.1|12471.7|12470.3|837
1588230600000|2020-04-30 07:10:00|12474.2|12472.5|12461.3|12460.4|12474.3|12472.8|12461|12459.7|892
1588230900000|2020-04-30 07:15:00|12461.4|12460.5|12453.1|12451.4|12462.2|12461.3|12452.1|12451.2|765
1588231200000|2020-04-30 07:20:00|12453.2|12451.5|12446.6|12445.7|12457.2|12455.9|12445.1|12443.4|847
1588231500000|2020-04-30 07:25:00|12446.5|12445.6|12444|12442.3|12448.8|12447.7|12441.6|12440.2|665
1588231800000|2020-04-30 07:30:00|12443.9|12442.2|12448.7|12447|12450|12448.5|12442.6|12441.3|739
1588232100000|2020-04-30 07:35:00|12448.6|12446.9|12450.6|12448.9|12452.3|12451.2|12444.6|12443.1|714
1588232400000|2020-04-30 07:40:00|12450.7|12449|12458.3|12457.4|12458.9|12458|12446.2|12444.8|780
1588232700000|2020-04-30 07:45:00|12458.6|12457.7|12452.6|12451.7|12462.2|12460.9|12450.8|12448.9|803
1588233000000|2020-04-30 07:50:00|12452.7|12451.8|12454|12452.3|12455.4|12454.5|12448.1|12446.4|755
1588233300000|2020-04-30 07:55:00|12454.1|12452.4|12468.1|12466.4|12468.2|12466.9|12451.2|12449.5|869
1588233600000|2020-04-30 08:00:00|12468.2|12466.5|12470.8|12469.9|12473.8|12472.3|12464.4|12463.3|865
1588233900000|2020-04-30 08:05:00|12471.6|12470.7|12466.2|12464.5|12472.1|12470.7|12463.8|12462.3|720
1588234200000|2020-04-30 08:10:00|12466.1|12464.4|12465.9|12465|12467|12465.7|12460.8|12459.1|684
1588234500000|2020-04-30 08:15:00|12466.4|12464.7|12459.5|12457.8|12466.7|12465.2|12458.8|12457.5|509
1588234800000|2020-04-30 08:20:00|12459.6|12457.9|12460.1|12458.4|12464.7|12463.4|12458.8|12457.8|548
1588235100000|2020-04-30 08:25:00|12460.2|12458.5|12468.4|12466.7|12468.6|12467.3|12457.8|12456.6|561
1588235400000|2020-04-30 08:30:00|12468.3|12466.6|12474.4|12473.5|12475.4|12474|12464.7|12463.5|769
1588235700000|2020-04-30 08:35:00|12474|12473.1|12476.3|12475.4|12480.3|12479.1|12472.7|12471.6|714
1588236000000|2020-04-30 08:40:00|12476.4|12475.5|12477.3|12475.6|12480.2|12478.9|12475.9|12474.7|594
1588236300000|2020-04-30 08:45:00|12477.2|12475.5|12474.7|12473.8|12477.2|12476|12471.6|12470.3|625
1588236600000|2020-04-30 08:50:00|12474.6|12473.7|12470.7|12469.8|12478.8|12477.6|12469.8|12468.9|779
1588236900000|2020-04-30 08:55:00|12470.6|12469.7|12474.1|12472.4|12475.1|12473.7|12470.6|12469|529
1588237200000|2020-04-30 09:00:00|12474.3|12472.6|12476.7|12475.8|12478.9|12477.5|12473.7|12472.4|660
1588237500000|2020-04-30 09:05:00|12476.8|12475.9|12482.2|12480.5|12482.5|12481.3|12473.7|12472.5|683
1588237800000|2020-04-30 09:10:00|12482.1|12480.4|12477.9|12477|12482.6|12481.1|12474.8|12473.9|605
1588238100000|2020-04-30 09:15:00|12477.4|12476.2|12479|12477.3|12479|12477.7|12475.7|12474.4|555
1588238400000|2020-04-30 09:20:00|12478.9|12477.2|12490.2|12489.3|12492.6|12491.7|12476.3|12474.6|643
1588238700000|2020-04-30 09:25:00|12490.5|12488.8|12493|12492.1|12500.6|12499.7|12487.9|12486.6|825
1588239000000|2020-04-30 09:30:00|12493.2|12491.7|12491.3|12490.4|12496.9|12495.6|12490.1|12488.7|702
1588239300000|2020-04-30 09:35:00|12491.4|12490.5|12499.1|12497.6|12499.4|12498.2|12491.4|12490.5|525
1588239600000|2020-04-30 09:40:00|12499.2|12497.7|12499.3|12498.4|12504.1|12502.9|12496.6|12495.5|758
1588239900000|2020-04-30 09:45:00|12499.2|12498.3|12497.4|12496.5|12501.4|12500|12496.5|12495.6|679
1588240200000|2020-04-30 09:50:00|12497.5|12496.6|12491.2|12490.3|12498|12496.9|12490.7|12489.6|608
1588240500000|2020-04-30 09:55:00|12491.3|12490.4|12498.7|12497.2|12499.8|12498.3|12486.9|12485.8|800
1588240800000|2020-04-30 10:00:00|12498.6|12497.1|12501.8|12500.9|12506.9|12505.8|12498.1|12496.8|852
1588241100000|2020-04-30 10:05:00|12501.5|12500.6|12510.8|12509.3|12511.9|12510.7|12500.3|12499.3|615
1588241400000|2020-04-30 10:10:00|12511.1|12509.6|12509.5|12508|12512.7|12511.2|12506.4|12505.3|727
1588241700000|2020-04-30 10:15:00|12509.4|12507.9|12505.7|12504.2|12509.4|12508.5|12503.6|12502.5|641
1588242000000|2020-04-30 10:20:00|12505.5|12504|12515.6|12514.7|12517.1|12516.2|12503.2|12502|687
1588242300000|2020-04-30 10:25:00|12515.9|12514.4|12507.5|12506.6|12516.6|12515.7|12505.2|12504|675
1588242600000|2020-04-30 10:30:00|12507.4|12506.5|12508.9|12507.4|12510.1|12508.6|12502.4|12501.2|726
1588242900000|2020-04-30 10:35:00|12509|12507.5|12509.3|12508.4|12514.2|12512.9|12509|12507.5|631
1588243200000|2020-04-30 10:40:00|12509.4|12508.5|12510.1|12509.2|12512.6|12511.3|12506.4|12505.5|583
1588243500000|2020-04-30 10:45:00|12510.2|12509.3|12507.5|12506.6|12511.4|12510.4|12505.1|12504|561
1588243800000|2020-04-30 10:50:00|12507.6|12506.7|12503.3|12502.4|12507.8|12506.9|12502.1|12501.2|511
1588244100000|2020-04-30 10:55:00|12503.2|12502.3|12515.2|12514.3|12516.4|12515.3|12502.4|12501.3|907
1588244400000|2020-04-30 11:00:00|12515.3|12514.4|12504.7|12503.2|12515.8|12514.9|12502.8|12501.5|651
1588244700000|2020-04-30 11:05:00|12504.6|12503.1|12502|12500.5|12504.6|12503.5|12499.3|12498.3|606
1588245000000|2020-04-30 11:10:00|12502.1|12500.6|12506.5|12505.6|12508.3|12507.2|12499.7|12498.8|538
1588245300000|2020-04-30 11:15:00|12506.6|12505.7|12505|12503.5|12511.9|12510.4|12504.4|12503.4|550
1588245600000|2020-04-30 11:20:00|12505.2|12503.7|12508.3|12507.4|12510.2|12509.3|12503.5|12502.6|606
1588245900000|2020-04-30 11:25:00|12508.2|12507.3|12517|12516.1|12517.8|12516.9|12507.5|12506.3|734
1588246200000|2020-04-30 11:30:00|12517.1|12516.2|12515.5|12514.6|12517.5|12516.6|12513.4|12512.3|683
1588246500000|2020-04-30 11:35:00|12515.4|12514.5|12523.5|12522.6|12525.5|12524.4|12515.3|12514.2|526
1588246800000|2020-04-30 11:40:00|12523.4|12522.5|12525.8|12523.6|12528.6|12527.4|12522.5|12521.4|862
1588247100000|2020-04-30 11:45:00|12525.7|12523.5|12524.5|12523|12526.5|12525|12520.7|12519.2|1262
1588247400000|2020-04-30 11:50:00|12524.7|12523.2|12526.8|12525.9|12529.8|12528.4|12523.6|12522.3|979
1588247700000|2020-04-30 11:55:00|12527.1|12525.6|12515|12514.1|12527.4|12526.5|12512.1|12511.1|1068
1588248000000|2020-04-30 12:00:00|12515.5|12514.6|12510|12509.1|12519.6|12518.5|12508.3|12507.4|912
1588248300000|2020-04-30 12:05:00|12509.9|12509|12510.4|12509.5|12513.1|12512.2|12507.3|12506.4|744
1588248600000|2020-04-30 12:10:00|12510.3|12509.4|12514.1|12513.2|12515.3|12514.1|12507.4|12506.4|669
1588248900000|2020-04-30 12:15:00|12514.3|12513.4|12514.1|12513.2|12520.8|12519.7|12513.2|12512.1|604
1588249200000|2020-04-30 12:20:00|12514.2|12513.3|12513.5|12512.6|12516.8|12515.9|12512|12510.6|670
1588249500000|2020-04-30 12:25:00|12513.4|12512.5|12509|12506.5|12520.5|12519.2|12508.8|12505.7|760
1588249800000|2020-04-30 12:30:00|12508.9|12506.6|12505.2|12503.7|12515.9|12513.8|12502.7|12501.3|1062
1588250100000|2020-04-30 12:35:00|12505.3|12503.8|12505.5|12504|12511.4|12510.3|12502.5|12501.6|814
1588250400000|2020-04-30 12:40:00|12505.6|12504.1|12506|12504.5|12510.5|12509.4|12500.8|12499.9|947
1588250700000|2020-04-30 12:45:00|12505.7|12504.2|12511.1|12509.6|12516.3|12515.4|12505.7|12504.2|1017
1588251000000|2020-04-30 12:50:00|12511.2|12509.7|12512.2|12511.3|12513.1|12511.9|12505.3|12503.8|959
1588251300000|2020-04-30 12:55:00|12512.3|12511.4|12513.7|12512.8|12515.5|12514.6|12504|12503.1|924
1588251600000|2020-04-30 13:00:00|12513.9|12513|12501.4|12500.5|12514.3|12513.4|12499.1|12497.9|1057
1588251900000|2020-04-30 13:05:00|12501.5|12500.6|12483|12481.5|12503.6|12502.1|12481.2|12480|1278
1588252200000|2020-04-30 13:10:00|12482.6|12481.7|12483.7|12482.8|12489|12487.7|12476.4|12475.2|1461
1588252500000|2020-04-30 13:15:00|12483.8|12482.9|12485.4|12483.9|12491.1|12489.9|12482|12480.8|1139
1588252800000|2020-04-30 13:20:00|12485.6|12484.1|12492.1|12490.6|12496|12494.5|12481.7|12480|1039
1588253100000|2020-04-30 13:25:00|12492.2|12490.7|12498.8|12497.3|12499.8|12498.9|12490.6|12489.2|974
1588253400000|2020-04-30 13:30:00|12498.7|12497.8|12494.4|12492.9|12500.1|12499|12490.9|12489.4|1081
1588253700000|2020-04-30 13:35:00|12494.8|12493.9|12493.1|12492.2|12496.2|12494.8|12490.2|12489.2|792
1588254000000|2020-04-30 13:40:00|12493.6|12492.1|12494.6|12491.4|12498.2|12496.7|12487.6|12486.3|968
1588254300000|2020-04-30 13:45:00|12494.2|12492|12495.7|12494.2|12499.3|12498.3|12484.7|12483.3|1300
1588254600000|2020-04-30 13:50:00|12495.6|12494.1|12502.8|12501.9|12503.3|12502.1|12494.7|12493.6|899
1588254900000|2020-04-30 13:55:00|12503|12502.1|12504.4|12503.5|12513.3|12511.9|12502.2|12501.3|1056
1588255200000|2020-04-30 14:00:00|12504.3|12503.4|12505.5|12504|12508.6|12507.1|12501.7|12500.1|1034
1588255500000|2020-04-30 14:05:00|12505.4|12503.9|12517|12516.1|12518.2|12517.3|12505.4|12503.9|854
1588255800000|2020-04-30 14:10:00|12517.1|12516.2|12514.3|12513.4|12527.8|12526.9|12513.9|12512.6|1063
1588256100000|2020-04-30 14:15:00|12514.4|12513.5|12528.6|12527.7|12534.1|12532.7|12514.4|12513.4|991
1588256400000|2020-04-30 14:20:00|12529|12527.5|12531.7|12530.2|12536.1|12534.7|12526|12524.7|1024
1588256700000|2020-04-30 14:25:00|12531.8|12530.3|12534.3|12532.8|12536.6|12535.7|12530.2|12529|1096
1588257000000|2020-04-30 14:30:00|12534.2|12532.7|12549.3|12545.7|12549.3|12545.7|12533.9|12532.6|1102
1588257300000|2020-04-30 14:35:00|12549.9|12547.8|12544.5|12543.6|12556|12554.5|12541.8|12540.9|1330
1588257600000|2020-04-30 14:40:00|12544.6|12543.7|12548.9|12548|12551.3|12550.4|12541.2|12540|1135
1588257900000|2020-04-30 14:45:00|12549.1|12548.2|12569.1|12568.2|12569.8|12568.5|12548.7|12547.8|1519
1588258200000|2020-04-30 14:50:00|12569.3|12568.4|12588.4|12586.9|12588.4|12586.9|12562|12560.5|1606
1588258500000|2020-04-30 14:55:00|12588.3|12586.8|12612.9|12611.4|12617.2|12615.7|12580.7|12579.2|2004
1588258800000|2020-04-30 15:00:00|12612.8|12611.9|12612.2|12610.7|12644.1|12642.2|12605.1|12603.7|2304
1588259100000|2020-04-30 15:05:00|12612|12610.5|12602|12600.5|12617.5|12615.8|12596.3|12595.2|1722
1588259400000|2020-04-30 15:10:00|12602.1|12600.6|12606.4|12604.9|12610.9|12609.6|12600.3|12599.4|1429
1588259700000|2020-04-30 15:15:00|12606.3|12604.8|12605.3|12603.8|12614.1|12612.6|12603.6|12601.9|1124
1588260000000|2020-04-30 15:20:00|12605.4|12603.9|12604.9|12603.4|12609.9|12608.7|12600.2|12599.1|973
1588260300000|2020-04-30 15:25:00|12605.1|12603.6|12599.4|12597.9|12606.5|12605.3|12596.6|12595.7|897
1588260600000|2020-04-30 15:30:00|12599.8|12598.3|12603.2|12601.7|12607.5|12606.3|12597.1|12596.1|1229
1588260900000|2020-04-30 15:35:00|12603.3|12601.8|12612.2|12610.7|12612.3|12610.8|12602.1|12600.8|1107
1588261200000|2020-04-30 15:40:00|12612.1|12610.6|12600.9|12600|12614.8|12613.5|12600.2|12599.3|1045
1588261500000|2020-04-30 15:45:00|12600.7|12599.8|12597.1|12595.6|12603.5|12602.6|12594.6|12593.6|1096
1588261800000|2020-04-30 15:50:00|12597.2|12595.7|12608.6|12607.1|12610.8|12609.8|12596.9|12595.4|863
1588262100000|2020-04-30 15:55:00|12608.7|12607.2|12603|12602.1|12608.9|12607.9|12602.7|12601.8|924
1588262400000|2020-04-30 16:00:00|12602.7|12601.8|12588.2|12587.3|12603.1|12602.2|12585.7|12584.8|1190
1588262700000|2020-04-30 16:05:00|12588.4|12587.5|12591.8|12590.9|12594.3|12592.8|12583.5|12582.2|1088
1588263000000|2020-04-30 16:10:00|12592.1|12591.2|12586.3|12584.8|12594|12592.8|12584.5|12583.1|936
1588263300000|2020-04-30 16:15:00|12586.4|12584.9|12584.8|12583.9|12588.6|12587.1|12575|12573.5|993
1588263600000|2020-04-30 16:20:00|12584.9|12584|12583|12582.1|12585.1|12584.1|12574.9|12573.7|1086
1588263900000|2020-04-30 16:25:00|12582.9|12582|12579.3|12577.8|12589.3|12587.8|12576|12575|964
1588264200000|2020-04-30 16:30:00|12579.2|12577.7|12573.6|12572.1|12581.7|12580.5|12572.3|12571.2|879
1588264500000|2020-04-30 16:35:00|12573.7|12572.2|12570.8|12569.9|12575.2|12573.9|12566.5|12565.3|851
1588264800000|2020-04-30 16:40:00|12570.7|12569.8|12570.1|12568.6|12573.3|12571.8|12565.5|12564|898
1588265100000|2020-04-30 16:45:00|12570.2|12568.7|12569.4|12568.5|12574.5|12573.3|12567.2|12566.3|791
1588265400000|2020-04-30 16:50:00|12569.5|12568.6|12573.1|12572.2|12575.5|12574.4|12567.8|12566.6|718
1588265700000|2020-04-30 16:55:00|12573|12572.1|12582.1|12581.2|12582.1|12581.2|12571.8|12570.6|941
1588266000000|2020-04-30 17:00:00|12581.8|12580.9|12585.9|12585|12586.7|12585.4|12580.9|12579.4|1048
1588266300000|2020-04-30 17:05:00|12585.4|12584.5|12583.9|12583|12588.1|12587.2|12581|12579.9|823
1588266600000|2020-04-30 17:10:00|12583.8|12582.9|12583|12582.1|12585.9|12585|12579.2|12578|638
1588266900000|2020-04-30 17:15:00|12582.9|12582|12582.7|12581.8|12585.1|12584.1|12580.7|12579.5|569
1588267200000|2020-04-30 17:20:00|12582.8|12581.9|12588|12587.1|12589.8|12588.9|12581.8|12580.9|634
1588267500000|2020-04-30 17:25:00|12587.9|12587|12591.1|12590.2|12594.4|12593.3|12587.6|12586.6|659
1588267800000|2020-04-30 17:30:00|12591.2|12590.3|12590.2|12589.3|12592.8|12591.9|12588|12587.1|514
1588268100000|2020-04-30 17:35:00|12590.1|12589.2|12597.2|12596.3|12598.2|12597.3|12589.1|12588.2|532
1588268400000|2020-04-30 17:40:00|12596.9|12596|12596.2|12594.7|12597.5|12596.6|12591|12590.1|553
1588268700000|2020-04-30 17:45:00|12595.7|12594.8|12581.5|12580.6|12597.4|12596.4|12580.9|12579.5|645
1588269000000|2020-04-30 17:50:00|12581.6|12580.7|12579.2|12577.7|12583|12581.8|12574.8|12573.5|706
1588269300000|2020-04-30 17:55:00|12579.1|12577.6|12587.4|12585.9|12587.4|12585.9|12577.7|12576.2|664
1588269600000|2020-04-30 18:00:00|12587.1|12585.6|12586.1|12584.6|12588.2|12587|12580.8|12579.6|735
1588269900000|2020-04-30 18:05:00|12586|12584.5|12586.4|12584.9|12587.5|12586.1|12584.6|12583.3|617
1588270200000|2020-04-30 18:10:00|12586.5|12585|12589.8|12588.9|12590|12588.9|12585.5|12584.1|519
1588270500000|2020-04-30 18:15:00|12590.1|12588.6|12588.1|12587.2|12590.5|12589.1|12587.8|12586.5|574
1588270800000|2020-04-30 18:20:00|12588.5|12587|12590.5|12589|12593.3|12592.1|12587.1|12586|438
1588271100000|2020-04-30 18:25:00|12590.4|12588.9|12595.2|12593.7|12596.7|12595.1|12590.3|12588.9|679
1588271400000|2020-04-30 18:30:00|12595.3|12593.8|12594.3|12593.4|12596.6|12595.1|12593.8|12592.6|513
1588271700000|2020-04-30 18:35:00|12594.4|12593.5|12592.8|12591.9|12595.5|12594.3|12592.7|12591.3|624
1588272000000|2020-04-30 18:40:00|12592.9|12592|12596.4|12594.9|12599.5|12598.2|12592|12590.7|649
1588272300000|2020-04-30 18:45:00|12596.6|12595.1|12595.5|12594|12596.6|12595.2|12593|12591.6|537
1588272600000|2020-04-30 18:50:00|12595.2|12594.3|12598.2|12596.5|12598.3|12596.6|12593|12591.7|605
1588272900000|2020-04-30 18:55:00|12598.1|12596.6|12599.3|12597.8|12605.9|12604.4|12597.7|12596.4|1007
1588273200000|2020-04-30 19:00:00|12598.5|12597.6|12601.8|12600.3|12603|12601.5|12597.2|12595.9|911
1588273500000|2020-04-30 19:05:00|12601.7|12600.2|12599.3|12597.6|12601.9|12600.6|12598.5|12597.4|469
1588273800000|2020-04-30 19:10:00|12599.2|12597.7|12601.7|12599.9|12604.7|12603.5|12599.2|12597.7|745
1588274100000|2020-04-30 19:15:00|12601.8|12599.8|12598.5|12597|12601.8|12600|12597.9|12596.6|594
1588274400000|2020-04-30 19:20:00|12598.6|12597.1|12598.9|12598|12600.2|12599.3|12597.3|12596.2|569
1588274700000|2020-04-30 19:25:00|12599|12598.1|12599.8|12598.3|12601.3|12600.2|12597.5|12596.3|638
1588275000000|2020-04-30 19:30:00|12599.7|12598.2|12602.3|12600.8|12603|12601.5|12598.5|12597|566
1588275300000|2020-04-30 19:35:00|12602.4|12600.9|12597.9|12596.4|12603.7|12602|12597.2|12595.9|594
1588275600000|2020-04-30 19:40:00|12598|12596.5|12596.5|12595|12598.9|12597.4|12594.8|12593.7|737
1588275900000|2020-04-30 19:45:00|12596.7|12595.2|12594.1|12592.6|12597.1|12595.6|12593|12591.6|598
1588276200000|2020-04-30 19:50:00|12594.2|12592.7|12590.7|12589.8|12594.9|12593.3|12589.3|12587.9|536
1588276500000|2020-04-30 19:55:00|12590.8|12589.9|12594.4|12592.9|12597.1|12596.2|12589.9|12588.6|807
1588276800000|2020-04-30 20:00:00|12594.6|12593.1|12593.2|12591.7|12597.6|12596.2|12592.6|12591|560
1588277100000|2020-04-30 20:05:00|12593.1|12591.6|12590.7|12589.2|12593.6|12592.1|12590.1|12588.6|442
1588277400000|2020-04-30 20:10:00|12590.8|12589.3|12594.1|12592.6|12595.7|12594.2|12589.5|12588|638
1588277700000|2020-04-30 20:15:00|12594|12592.5|12595.5|12594|12598.7|12597.6|12594|12592.3|405
1588278000000|2020-04-30 20:20:00|12595.7|12593.8|12595.3|12594.4|12597.8|12596.4|12595.2|12593.7|259
1588278300000|2020-04-30 20:25:00|12595.1|12594.2|12596.8|12595.3|12597.5|12596|12594.8|12593.5|348
1588278600000|2020-04-30 20:30:00|12596.5|12595|12596.8|12595|12598.1|12596.5|12596.4|12594.6|351
1588278900000|2020-04-30 20:35:00|12596.9|12594.9|12593.5|12592|12597.1|12595.4|12593.3|12591.8|319
1588279200000|2020-04-30 20:40:00|12593.4|12591.9|12591.7|12589.7|12593.7|12592.2|12589.4|12587.7|470
1588279500000|2020-04-30 20:45:00|12592.1|12589.8|12590.7|12588.7|12592.8|12590.6|12590.2|12588.2|626
1588279800000|2020-04-30 20:50:00|12590.2|12588.5|12590.9|12587.9|12592.6|12591.1|12589.1|12587.2|551
1588280100000|2020-04-30 20:55:00|12589.6|12588.1|12596.6|12593.1|12597.3|12594.7|12589.6|12587.4|585
1588280400000|2020-04-30 21:00:00|12598.5|12588.7|12595.9|12585.9|12598.9|12589.7|12595.6|12585.6|42
1588280700000|2020-04-30 21:05:00|12596|12586|12596.6|12586.6|12601|12591|12594|12584.6|130
1588281000000|2020-04-30 21:10:00|12596.4|12586.4|12599.7|12590.9|12602.8|12595.7|12595.2|12585.2|459
1588281300000|2020-04-30 21:15:00|12599.6|12591.1|12601.6|12591.6|12603.9|12594.8|12598|12590.2|209
1588281600000|2020-04-30 21:20:00|12599.1|12594.6|12600.9|12593.1|12602.5|12594.8|12598.6|12589.8|227
1588281900000|2020-04-30 21:25:00|12600.6|12593.3|12599.5|12590.8|12601.9|12593.9|12596|12590.4|215
1588282200000|2020-04-30 21:30:00|12600.2|12590.9|12600.3|12593.2|12602.3|12593.6|12597.8|12590.3|257
1588282500000|2020-04-30 21:35:00|12600.6|12592.9|12599.6|12594.7|12602.7|12596.6|12598.7|12592.2|248
1588282800000|2020-04-30 21:40:00|12599.7|12594.8|12601.9|12596.4|12603.7|12598.7|12598.7|12593.8|240
1588283100000|2020-04-30 21:45:00|12601.8|12596.6|12601.4|12598.7|12602.6|12598.7|12601|12596.2|201
1588283400000|2020-04-30 21:50:00|12601.1|12597.2|12594.2|12587.5|12602.2|12598.7|12593.2|12585.1|387
1588283700000|2020-04-30 21:55:00|12594.3|12587.6|12599.1|12593.3|12602.4|12594.3|12587.1|12580.1|601
1588284000000|2020-04-30 22:00:00|12599|12593.5|12592.3|12588.2|12602.7|12599.9|12592.1|12588.2|1056
1588284300000|2020-04-30 22:05:00|12591.9|12587.8|12589|12585.8|12592.1|12588.2|12587.3|12583.6|491
1588284600000|2020-04-30 22:10:00|12588.9|12585.7|12583|12579.7|12589.4|12586.3|12582.5|12579.5|533
1588284900000|2020-04-30 22:15:00|12582.9|12579.8|12586.6|12583.7|12588.5|12586|12582.7|12579.8|492
1588285200000|2020-04-30 22:20:00|12586.5|12583.9|12577.8|12576.3|12586.8|12584.1|12576.9|12574.9|420
1588285500000|2020-04-30 22:25:00|12578.2|12575.8|12578.6|12576.1|12580.7|12578.7|12578|12575.5|288
1588285800000|2020-04-30 22:30:00|12578.5|12576.2|12579.6|12577|12580|12577.1|12577.1|12574.8|351
1588286100000|2020-04-30 22:35:00|12579.5|12576.9|12579.5|12577.5|12580.9|12578.7|12578.6|12576.4|251
1588286400000|2020-04-30 22:40:00|12579.6|12577.4|12582.8|12580.5|12583.1|12580.8|12579.4|12577.4|319
1588286700000|2020-04-30 22:45:00|12582.5|12580.3|12583.6|12581.5|12585.1|12582.6|12582.2|12580.2|295
1588287000000|2020-04-30 22:50:00|12583.9|12581.7|12583.5|12581.4|12587.1|12584.8|12583.3|12580.9|618
1588287300000|2020-04-30 22:55:00|12583.6|12581.3|12584.5|12582.1|12584.9|12582.6|12582.1|12579.7|315
1588287600000|2020-04-30 23:00:00|12584.4|12582|12585.4|12583.3|12589.5|12587.3|12583.9|12578.7|541
1588287900000|2020-04-30 23:05:00|12585.5|12583.2|12585.2|12583.2|12587.1|12585.3|12585|12582.9|458
1588288200000|2020-04-30 23:10:00|12585.3|12583|12580.5|12578.1|12585.8|12583.3|12580.2|12577.8|496
1588288500000|2020-04-30 23:15:00|12580.7|12577.9|12576.9|12575.4|12580.7|12578.1|12576.7|12574.9|442
1588288800000|2020-04-30 23:20:00|12578.1|12576.1|12577.6|12576.1|12580.5|12578.7|12577.1|12575.6|344
1588289100000|2020-04-30 23:25:00|12578.1|12576.6|12575|12573|12578.4|12576.7|12574.2|12572.4|485
1588289400000|2020-04-30 23:30:00|12574.9|12572.7|12575.8|12574.3|12578.3|12576.7|12574.3|12572.4|526
1588289700000|2020-04-30 23:35:00|12575.4|12574.5|12578.1|12576.6|12578.3|12576.6|12574.3|12572.8|534
1588290000000|2020-04-30 23:40:00|12578.3|12576.3|12577|12575.5|12579.1|12576.8|12576.6|12574.7|357
1588290300000|2020-04-30 23:45:00|12576.9|12575.4|12578.7|12576.7|12580.8|12579.1|12576.4|12574.9|368
1588290600000|2020-04-30 23:50:00|12578.6|12576.8|12579.3|12577|12579.6|12577.8|12576.9|12575.2|288
1588290900000|2020-04-30 23:55:00|12579.5|12576.9|12582.1|12580.2|12582.4|12580.7|12579.1|12576.8|354
1588291200000|2020-05-01 00:00:00|12581.8|12580.3|12576.5|12575|12582.6|12581.1|12576.1|12574.6|370
1588291500000|2020-05-01 00:05:00|12576.1|12574.6|12574.2|12572.7|12577.5|12576|12573.2|12571.7|419
1588291800000|2020-05-01 00:10:00|12574.3|12572.8|12572.1|12570.6|12574.3|12572.8|12570.5|12569|390
1588292100000|2020-05-01 00:15:00|12572|12570.5|12567.2|12565.7|12572.4|12570.9|12567.2|12565.7|463
1588292400000|2020-05-01 00:20:00|12567.5|12566|12569.4|12567.9|12570.2|12568.7|12564.9|12563.6|460
1588292700000|2020-05-01 00:25:00|12569.3|12567.8|12564.8|12563.3|12570.5|12569|12564.5|12562.9|340
1588293000000|2020-05-01 00:30:00|12564.7|12563.2|12557.2|12555.7|12564.7|12563.2|12557.2|12555.7|461
1588293300000|2020-05-01 00:35:00|12557.3|12555.8|12556.8|12555.9|12558.9|12557.4|12555.9|12554.8|331
1588293600000|2020-05-01 00:40:00|12556.7|12555.8|12559.5|12558|12559.8|12558.3|12556.3|12555.1|316
1588293900000|2020-05-01 00:45:00|12559.4|12557.9|12562.3|12560.8|12563.5|12562.3|12559.4|12557.9|445
1588294200000|2020-05-01 00:50:00|12562.4|12560.9|12567.5|12566|12567.5|12566|12560.1|12559|499
1588294500000|2020-05-01 00:55:00|12567.3|12565.8|12567.8|12566.3|12574.3|12572.8|12564.2|12562.8|800
1588294800000|2020-05-01 01:00:00|12567.7|12566.2|12565.9|12564.4|12569|12567.5|12564.7|12563|564
1588295100000|2020-05-01 01:05:00|12566|12564.5|12563.5|12562|12567.1|12565.4|12560.9|12559.7|416
1588295400000|2020-05-01 01:10:00|12563.6|12562.1|12559.1|12557.6|12564.3|12562.6|12558.8|12557.3|391
1588295700000|2020-05-01 01:15:00|12559|12557.5|12562.8|12561.3|12566.1|12564.5|12558.9|12557.3|333
1588296000000|2020-05-01 01:20:00|12562.7|12561.2|12562|12560.1|12565.3|12563.8|12561.4|12559.9|281
1588296300000|2020-05-01 01:25:00|12561.8|12560.3|12558.8|12556.9|12562.1|12560.4|12558.1|12556.6|301
1588296600000|2020-05-01 01:30:00|12558|12556.8|12555.4|12553.9|12558.3|12556.8|12552.3|12550.8|466
1588296900000|2020-05-01 01:35:00|12555.5|12554|12555.4|12553.9|12557.5|12556.2|12554.3|12552.9|386
1588297200000|2020-05-01 01:40:00|12555.5|12554|12555.6|12554.1|12556|12554.4|12553.3|12551.8|343
1588297500000|2020-05-01 01:45:00|12555.5|12554|12553.6|12552.1|12556|12554.4|12552.7|12551.4|296
1588297800000|2020-05-01 01:50:00|12553.7|12552.2|12558.3|12556.8|12558.8|12557.5|12553.1|12551.8|356
1588298100000|2020-05-01 01:55:00|12558.4|12556.9|12563.1|12561.6|12563.7|12562.4|12558.2|12556.7|365
1588298400000|2020-05-01 02:00:00|12563.2|12561.7|12566.2|12564.7|12566.3|12564.8|12561|12559.5|370
1588298700000|2020-05-01 02:05:00|12565.9|12565|12564.3|12562.8|12566.2|12565|12563.3|12562.2|363
1588299000000|2020-05-01 02:10:00|12564.4|12562.9|12559|12558.1|12564.4|12562.9|12558.9|12557.5|312
1588299300000|2020-05-01 02:15:00|12559.2|12557.7|12557.3|12555.8|12559.2|12557.7|12555.5|12554|349
1588299600000|2020-05-01 02:20:00|12557.2|12555.7|12556.7|12555.8|12559.9|12558.4|12555.8|12554.6|424
1588299900000|2020-05-01 02:25:00|12557|12555.5|12558.9|12557.4|12558.9|12557.7|12552.5|12551.5|329
1588300200000|2020-05-01 02:30:00|12558.8|12557.3|12562.5|12561|12562.5|12561.3|12558.3|12557.1|326
1588300500000|2020-05-01 02:35:00|12562.1|12561.2|12563.2|12562.3|12563.7|12562.6|12561.2|12559.9|195
1588300800000|2020-05-01 02:40:00|12563.3|12562.4|12563.4|12561.9|12566.7|12565.8|12563|12561.3|352
1588301100000|2020-05-01 02:45:00|12563.5|12562|12566.2|12564.7|12566.5|12565|12560.3|12558.9|340
1588301400000|2020-05-01 02:50:00|12566.3|12564.8|12565.9|12564.4|12567.4|12565.8|12562.7|12561|311
1588301700000|2020-05-01 02:55:00|12566.1|12564.6|12566.1|12564.2|12566.3|12564.6|12563.5|12561.8|342
1588302000000|2020-05-01 03:00:00|12566.2|12564.1|12563.7|12562.2|12566.2|12564.8|12563.6|12561.8|321
1588302300000|2020-05-01 03:05:00|12563.8|12562.3|12563.4|12561.4|12564|12562.4|12560.3|12558.7|290
1588302600000|2020-05-01 03:10:00|12563|12561.5|12563.2|12561.7|12563.5|12562.4|12561.9|12560.1|247
1588302900000|2020-05-01 03:15:00|12563.1|12561.6|12562.2|12560.7|12564.7|12563.5|12561.6|12560.1|514
1588303200000|2020-05-01 03:20:00|12562.3|12560.8|12559.1|12557.6|12563.3|12561.8|12558.7|12557.4|260
1588303500000|2020-05-01 03:25:00|12559|12557.5|12559.6|12558.7|12561.4|12559.6|12557.9|12556.1|320
1588303800000|2020-05-01 03:30:00|12559.8|12558.3|12560.9|12559.4|12562.7|12561.2|12558.9|12557.1|280
1588304100000|2020-05-01 03:35:00|12561|12559.5|12565.5|12564|12565.9|12564.4|12560.2|12558.8|314
1588304400000|2020-05-01 03:40:00|12565.4|12563.9|12564.4|12562.3|12567.6|12566.1|12564|12562.2|381
1588304700000|2020-05-01 03:45:00|12564.3|12562.2|12564.9|12563.4|12565.1|12563.6|12563.1|12561.4|217
1588305000000|2020-05-01 03:50:00|12564.8|12563.3|12565.4|12563.9|12567.1|12565.6|12564.6|12563.1|211
1588305300000|2020-05-01 03:55:00|12565.5|12564|12565.7|12564.2|12566.3|12564.8|12564.5|12563|203
1588305600000|2020-05-01 04:00:00|12565.6|12564.1|12565.1|12563.6|12565.7|12564.2|12562.7|12561.2|261
1588305900000|2020-05-01 04:05:00|12565|12563.5|12565.2|12563.7|12565.5|12564|12563.4|12561.9|502
1588306200000|2020-05-01 04:10:00|12565.1|12563.6|12565.6|12564.1|12566.5|12564.8|12564.2|12562.5|278
1588306500000|2020-05-01 04:15:00|12565.7|12564.2|12562.7|12561.2|12565.9|12564.4|12561|12559.5|239
1588306800000|2020-05-01 04:20:00|12562.8|12561.3|12562.4|12560.9|12563.9|12562.1|12561.1|12559.4|238
1588307100000|2020-05-01 04:25:00|12562.3|12560.8|12562.2|12560.7|12564.4|12563.1|12561.7|12560.2|201
1588307400000|2020-05-01 04:30:00|12561.8|12560.3|12562.8|12561.3|12563.4|12561.9|12561.3|12559.8|170
1588307700000|2020-05-01 04:35:00|12562.9|12561.4|12562.8|12561.3|12564.4|12562.9|12562.2|12560.7|263
1588308000000|2020-05-01 04:40:00|12562.9|12561.4|12561.1|12559.6|12562.9|12561.4|12560.8|12559.5|172
1588308300000|2020-05-01 04:45:00|12560.4|12558.9|12560.2|12558.7|12561.3|12559.7|12559.2|12557.7|197
1588308600000|2020-05-01 04:50:00|12560.1|12558.6|12560.5|12559|12560.5|12559.3|12559.6|12558.1|130
1588308900000|2020-05-01 04:55:00|12560.6|12559.1|12570.6|12569.7|12570.6|12569.7|12560.3|12558.7|402
1588309200000|2020-05-01 05:00:00|12570.2|12569.3|12568.4|12566.9|12570.8|12569.4|12564.9|12564|450
1588309500000|2020-05-01 05:05:00|12568.6|12567.1|12562.8|12561.3|12568.6|12567.1|12562.4|12560.8|405
1588309800000|2020-05-01 05:10:00|12562.9|12561.4|12566.3|12564.8|12566.6|12565.1|12561.3|12559.8|357
1588310100000|2020-05-01 05:15:00|12566.2|12564.7|12564.7|12563.2|12566.6|12565|12564.6|12563.1|257
1588310400000|2020-05-01 05:20:00|12564.8|12563.3|12574|12572.5|12574.1|12572.6|12564.7|12563.2|366
1588310700000|2020-05-01 05:25:00|12574.1|12572.6|12569.3|12567.8|12581.1|12579.6|12569.2|12567.7|490
1588311000000|2020-05-01 05:30:00|12569.5|12568|12570.7|12569.2|12570.9|12569.4|12568.5|12567|289
1588311300000|2020-05-01 05:35:00|12570.6|12569.1|12568.4|12566.9|12570.6|12569.1|12567.2|12565.7|397
1588311600000|2020-05-01 05:40:00|12568.5|12567|12565|12563.5|12569.8|12568.5|12562.9|12561.4|469
1588311900000|2020-05-01 05:45:00|12565.1|12563.6|12559|12557.5|12567.2|12565.7|12558.9|12557.4|430
1588312200000|2020-05-01 05:50:00|12559.1|12557.6|12559.7|12558.2|12559.9|12558.7|12554.4|12553.2|401
1588312500000|2020-05-01 05:55:00|12559.6|12558.1|12559.3|12557.2|12560.3|12558.6|12552.2|12551.1|490
1588312800000|2020-05-01 06:00:00|12559.6|12557|12562|12560.5|12563.2|12561.7|12557.5|12556|873
1588313100000|2020-05-01 06:05:00|12562.2|12560.7|12565.2|12564.3|12566.3|12565.1|12560.6|12558.9|638
1588313400000|2020-05-01 06:10:00|12565.3|12563.8|12558.9|12557.4|12566|12564.7|12558.1|12556.6|430
1588313700000|2020-05-01 06:15:00|12559|12557.5|12561.3|12559.8|12562.5|12561.3|12557|12555.5|438
1588314000000|2020-05-01 06:20:00|12561.4|12559.9|12566.5|12565.6|12566.8|12565.6|12558.1|12557.2|475
1588314300000|2020-05-01 06:25:00|12566.4|12565.5|12562.2|12560.7|12567.6|12566.1|12559.8|12558.3|396
1588314600000|2020-05-01 06:30:00|12562.3|12560.8|12562|12561.1|12568.7|12567.8|12561.5|12560.2|438
1588314900000|2020-05-01 06:35:00|12562.1|12561.2|12561.4|12559.9|12563.6|12562.7|12559.5|12558.5|256
1588315200000|2020-05-01 06:40:00|12561.3|12559.8|12555.5|12554|12562.1|12560.8|12554.8|12553.8|338
1588315500000|2020-05-01 06:45:00|12555.1|12554.2|12546.5|12545|12555.1|12554.2|12544.9|12544|589
1588315800000|2020-05-01 06:50:00|12546.4|12544.9|12549.2|12547.7|12550.2|12549.3|12545.2|12544.1|452
1588316100000|2020-05-01 06:55:00|12549.3|12547.8|12557.9|12556.4|12557.9|12556.5|12548.7|12547.4|592
1588316400000|2020-05-01 07:00:00|12557.6|12556.7|12562.9|12562|12565.6|12564.4|12550.2|12548.8|829
1588316700000|2020-05-01 07:05:00|12563.2|12562.3|12564.2|12562.7|12568.1|12567.2|12562.1|12561|605
1588317000000|2020-05-01 07:10:00|12564.3|12562.8|12558.8|12557.3|12567.5|12566|12557.5|12556|636
1588317300000|2020-05-01 07:15:00|12558.4|12557.5|12553.3|12551.8|12562.3|12561.2|12552.4|12551.5|528
1588317600000|2020-05-01 07:20:00|12553.2|12551.7|12556.4|12554.9|12559.6|12558.2|12552.4|12551.5|548
1588317900000|2020-05-01 07:25:00|12556.3|12554.8|12555.2|12554.3|12558.8|12557.4|12552.2|12551.3|527
1588318200000|2020-05-01 07:30:00|12555.3|12554.4|12549.1|12548.2|12555.6|12554.7|12548.4|12547.5|457
1588318500000|2020-05-01 07:35:00|12549|12548.1|12556.1|12555.2|12558.6|12557.7|12547.6|12546.7|703
1588318800000|2020-05-01 07:40:00|12556.4|12554.9|12556.3|12555.4|12561.8|12560.8|12555.1|12553.8|625
1588319100000|2020-05-01 07:45:00|12556.2|12555.3|12556.5|12555.6|12559.1|12558.2|12554.7|12553.4|579
1588319400000|2020-05-01 07:50:00|12556.6|12555.7|12561|12560.1|12561.9|12560.7|12555.6|12554.7|481
1588319700000|2020-05-01 07:55:00|12560.8|12559.9|12556.8|12555.9|12560.8|12559.9|12553.8|12552.6|669
1588320000000|2020-05-01 08:00:00|12556.4|12555.5|12546.9|12545.4|12556.5|12555.6|12544.9|12544|733
1588320300000|2020-05-01 08:05:00|12546.8|12545.3|12543.8|12542.9|12546.8|12545.5|12536.6|12535.4|755
1588320600000|2020-05-01 08:10:00|12543.9|12543|12538.7|12537.2|12547.4|12546.5|12538.3|12537.1|625
1588320900000|2020-05-01 08:15:00|12538.6|12537.1|12543.4|12542.5|12544.4|12542.9|12533.9|12532.8|575
1588321200000|2020-05-01 08:20:00|12543.3|12542.4|12556.5|12555|12556.6|12555.4|12543.3|12541.9|868
1588321500000|2020-05-01 08:25:00|12556.6|12555.1|12555.1|12551.7|12556.7|12555.2|12551.4|12549.9|821
1588321800000|2020-05-01 08:30:00|12555.2|12551.8|12566.8|12565.9|12566.9|12565.9|12554.6|12551.8|783
1588322100000|2020-05-01 08:35:00|12566.7|12565.8|12556.2|12555.3|12567|12566.1|12556|12554.9|684
1588322400000|2020-05-01 08:40:00|12556.3|12555.4|12558.2|12557.3|12559.1|12557.7|12550.7|12549.6|575
1588322700000|2020-05-01 08:45:00|12558.7|12557.2|12553.1|12552.2|12561.6|12560.4|12553.1|12551.9|682
1588323000000|2020-05-01 08:50:00|12553|12552.1|12565.7|12564.2|12566.8|12565.8|12552.5|12551.2|758
1588323300000|2020-05-01 08:55:00|12565.8|12564.3|12562.6|12561.1|12568.8|12567.3|12560|12558.6|618
1588323600000|2020-05-01 09:00:00|12562.5|12561|12566.9|12565.4|12567.7|12566.6|12560.1|12559.2|664
1588323900000|2020-05-01 09:05:00|12566.8|12565.3|12571|12570.1|12575.4|12574.2|12565.8|12564.3|658
1588324200000|2020-05-01 09:10:00|12571.1|12570.2|12564.7|12563.2|12571.9|12570.4|12564.5|12563.1|635
1588324500000|2020-05-01 09:15:00|12564.8|12563.3|12569|12567.5|12569.7|12568.4|12562|12560.9|622
1588324800000|2020-05-01 09:20:00|12568.5|12567.6|12564.9|12564|12568.8|12567.9|12561.5|12560.1|729
1588325100000|2020-05-01 09:25:00|12564.8|12563.9|12565|12563.5|12567.5|12566.6|12562.2|12561.2|555
1588325400000|2020-05-01 09:30:00|12564.5|12563.6|12557.5|12556.6|12565|12563.9|12554.6|12553.4|680
1588325700000|2020-05-01 09:35:00|12557.2|12556.3|12553|12551.5|12557.5|12556.6|12551.9|12551|640
1588326000000|2020-05-01 09:40:00|12552.9|12551.4|12556|12555.1|12558.6|12557.4|12552.6|12551.4|568
1588326300000|2020-05-01 09:45:00|12556.1|12555.2|12554.4|12553.5|12557.6|12556.5|12553.2|12552.1|490
1588326600000|2020-05-01 09:50:00|12554.5|12553.6|12557.2|12556.3|12560.6|12559.7|12554.4|12553.2|648
1588326900000|2020-05-01 09:55:00|12556.8|12555.9|12556.3|12555.4|12558.6|12557.3|12552.3|12551|498
1588327200000|2020-05-01 10:00:00|12556.1|12555.2|12565|12564.1|12565.7|12564.8|12556.1|12555|573
1588327500000|2020-05-01 10:05:00|12565.1|12564.2|12565.1|12564.2|12566.7|12565.6|12561|12559.9|387
1588327800000|2020-05-01 10:10:00|12565.2|12564.3|12562.8|12561.9|12565.2|12564.3|12561.1|12560.2|304
1588328100000|2020-05-01 10:15:00|12562.9|12562|12562.7|12561.8|12564.7|12563.2|12556.9|12556|509
1588328400000|2020-05-01 10:20:00|12562.9|12562|12562.3|12561.4|12568.2|12567|12562.2|12560.9|632
1588328700000|2020-05-01 10:25:00|12562.9|12562|12562.4|12561.5|12570.6|12569.4|12561.2|12560.3|658
1588329000000|2020-05-01 10:30:00|12562.5|12561.6|12561.4|12560.5|12566.5|12565.6|12560|12558.8|534
1588329300000|2020-05-01 10:35:00|12561.8|12560.3|12555.6|12554.7|12561.9|12560.8|12553.4|12552.5|610
1588329600000|2020-05-01 10:40:00|12555.5|12554.6|12555.5|12554.6|12559.7|12558.8|12554.7|12553.4|689
1588329900000|2020-05-01 10:45:00|12555.6|12554.7|12557.2|12555.7|12558|12557.1|12553.9|12552.7|672
1588330200000|2020-05-01 10:50:00|12557.1|12555.6|12548.3|12547.4|12557.1|12555.8|12548.3|12547.4|482
1588330500000|2020-05-01 10:55:00|12548.5|12547.6|12553.4|12552.5|12557.6|12556.7|12547.2|12546.3|650
1588330800000|2020-05-01 11:00:00|12553.3|12552.4|12549.3|12547.8|12553.4|12552.5|12548.5|12547.4|720
1588331100000|2020-05-01 11:05:00|12549.4|12547.9|12542.2|12541.3|12551|12549.5|12536.7|12535.8|881
1588331400000|2020-05-01 11:10:00|12542|12541.1|12541.4|12539.9|12543.6|12542.7|12539.3|12538|619
1588331700000|2020-05-01 11:15:00|12541.5|12540|12544.9|12543.4|12546.8|12545.7|12541.2|12539.9|690
1588332000000|2020-05-01 11:20:00|12544.8|12543.3|12533.7|12532.2|12546.8|12545.4|12531.1|12530.1|762
1588332300000|2020-05-01 11:25:00|12533.8|12532.3|12536.8|12535.3|12537|12535.6|12528|12526.7|642
1588332600000|2020-05-01 11:30:00|12536.7|12535.2|12532.1|12531.2|12537.1|12535.7|12529.3|12527.9|506
1588332900000|2020-05-01 11:35:00|12531.4|12530.5|12533.4|12532.5|12534.4|12533.5|12527.1|12526.2|495
1588333200000|2020-05-01 11:40:00|12533.3|12532.4|12541.1|12540.2|12543.7|12542.6|12533.1|12532.2|636
1588333500000|2020-05-01 11:45:00|12541.2|12540.3|12534|12533.1|12541.4|12540.5|12533.9|12532.6|628
1588333800000|2020-05-01 11:50:00|12534.1|12533.2|12537|12536.1|12539.6|12538.7|12530.3|12529.2|795
1588334100000|2020-05-01 11:55:00|12537.1|12536.2|12533.9|12533|12537.8|12536.9|12531|12530.1|790
1588334400000|2020-05-01 12:00:00|12534|12533.1|12531.2|12530.3|12536.3|12535.3|12530.5|12529.6|720
1588334700000|2020-05-01 12:05:00|12531.3|12530.4|12527|12525.5|12532.8|12531.9|12526.6|12525.5|749
1588335000000|2020-05-01 12:10:00|12526.6|12525.7|12524.5|12523|12530.6|12529.4|12523.2|12522.3|697
1588335300000|2020-05-01 12:15:00|12524.4|12522.9|12521.9|12521|12525|12523.9|12515.7|12514.8|594
1588335600000|2020-05-01 12:20:00|12521.8|12520.9|12519.1|12518.2|12523.9|12523|12516.1|12515.2|673
1588335900000|2020-05-01 12:25:00|12519|12518.1|12521.1|12520.2|12523.8|12522.6|12517.5|12516.6|799
1588336200000|2020-05-01 12:30:00|12521.2|12520.3|12524.4|12523.5|12528.8|12527.7|12518.1|12517|677
1588336500000|2020-05-01 12:35:00|12524.3|12523.4|12517.2|12516.3|12529.3|12528.4|12515.6|12514.7|754
1588336800000|2020-05-01 12:40:00|12517.1|12516.2|12518.6|12517.7|12520|12519.1|12514.9|12513.7|659
1588337100000|2020-05-01 12:45:00|12518.4|12517.5|12521.2|12520.3|12523.6|12522.7|12517.4|12516.5|783
1588337400000|2020-05-01 12:50:00|12520.7|12519.8|12530.7|12529.8|12533|12531.6|12520.3|12519.4|645
1588337700000|2020-05-01 12:55:00|12530.5|12529.6|12533.2|12532.3|12533.3|12532.4|12523|12522|800
1588338000000|2020-05-01 13:00:00|12533.3|12532.4|12529|12527.5|12533.6|12532.7|12525.7|12524.8|673
1588338300000|2020-05-01 13:05:00|12528.9|12527.4|12529.6|12528.7|12534.7|12533.6|12526.4|12525.5|711
1588338600000|2020-05-01 13:10:00|12529.5|12528.6|12538.1|12537.2|12539.1|12538.2|12526|12525.1|787
1588338900000|2020-05-01 13:15:00|12538.2|12537.3|12539.2|12538.3|12547.5|12546.3|12537.3|12536.4|935
1588339200000|2020-05-01 13:20:00|12539.3|12538.4|12534.7|12533.8|12544.2|12543.3|12534.6|12533.7|767
1588339500000|2020-05-01 13:25:00|12534.9|12534|12527.8|12526.9|12536.9|12536|12526.9|12526|859
1588339800000|2020-05-01 13:30:00|12527.5|12526.6|12522.7|12521.8|12527.5|12526.6|12516.9|12516|854
1588340100000|2020-05-01 13:35:00|12522.9|12522|12528.2|12527.3|12528.5|12527.5|12519.6|12518.6|832
1588340400000|2020-05-01 13:40:00|12528.4|12527.5|12532.7|12530.7|12533.2|12532|12524|12523.1|792
1588340700000|2020-05-01 13:45:00|12532.4|12530.9|12525.9|12525|12533.5|12532.4|12525.8|12524.5|719
1588341000000|2020-05-01 13:50:00|12526|12525.1|12520.1|12519.2|12526.2|12525.3|12517.1|12516.2|733
1588341300000|2020-05-01 13:55:00|12520.2|12519.3|12521.6|12518.4|12524.5|12523.3|12519.1|12517.8|915
1588341600000|2020-05-01 14:00:00|12521.9|12518.5|12522.6|12521.7|12529|12527.5|12512.9|12511.7|1038
1588341900000|2020-05-01 14:05:00|12522.5|12521.6|12519.8|12518.9|12525.9|12525|12519.1|12518.2|766
1588342200000|2020-05-01 14:10:00|12520|12519.1|12532|12531.1|12533.1|12532.2|12519.5|12518.3|860
1588342500000|2020-05-01 14:15:00|12531.9|12531|12532.9|12532|12541.5|12540.6|12531.4|12530.4|815
1588342800000|2020-05-01 14:20:00|12533|12532.1|12528.5|12527.6|12533|12532.1|12527.4|12526.5|819
1588343100000|2020-05-01 14:25:00|12528.4|12527.5|12536.2|12535.3|12536.6|12535.4|12527.6|12526.7|971
1588343400000|2020-05-01 14:30:00|12536.3|12535.4|12537.2|12536.3|12546.5|12545.4|12536.1|12535.2|805
1588343700000|2020-05-01 14:35:00|12537.1|12536.2|12553.7|12552.2|12557.7|12556.5|12537.1|12536.2|1236
1588344000000|2020-05-01 14:40:00|12553.6|12552.1|12548.4|12547.5|12559.5|12558.1|12548.2|12547.3|850
1588344300000|2020-05-01 14:45:00|12548.3|12547.4|12550.5|12549|12564.5|12563.2|12546.9|12545.7|1046
1588344600000|2020-05-01 14:50:00|12550|12549.1|12549.7|12548.2|12552.1|12550.9|12543.8|12542.4|1165
1588344900000|2020-05-01 14:55:00|12549.6|12548.1|12545.5|12544.6|12555.2|12553.7|12543.5|12542.5|1118
1588345200000|2020-05-01 15:00:00|12545.9|12544.4|12533.3|12531.8|12546|12544.8|12532.9|12531.5|1029
1588345500000|2020-05-01 15:05:00|12533.2|12531.7|12534.4|12532.9|12538.3|12536.8|12528|12526.8|839
1588345800000|2020-05-01 15:10:00|12534.3|12532.8|12529.3|12528.4|12534.4|12532.9|12522.7|12521.5|753
1588346100000|2020-05-01 15:15:00|12529.7|12528.2|12534.3|12532.8|12534.7|12533.6|12527.1|12525.6|590
1588346400000|2020-05-01 15:20:00|12534.1|12532.6|12528.2|12526.7|12536.7|12535.1|12527.8|12526.4|675
1588346700000|2020-05-01 15:25:00|12528.3|12526.8|12535.8|12534.3|12541.3|12539.8|12527.2|12526|810
1588347000000|2020-05-01 15:30:00|12535.2|12534.1|12531.5|12530|12536.4|12535.5|12527.8|12526.9|838
1588347300000|2020-05-01 15:35:00|12531.4|12529.9|12533.5|12532.6|12534.4|12533.1|12529.8|12528.5|731
1588347600000|2020-05-01 15:40:00|12533.4|12532.5|12533.2|12531.7|12534.6|12533.4|12527.9|12526.6|589
1588347900000|2020-05-01 15:45:00|12533.3|12531.8|12531.7|12530.8|12533.5|12532.2|12528.8|12527.7|719
1588348200000|2020-05-01 15:50:00|12531.8|12530.9|12511.4|12509.9|12532.2|12530.9|12509.7|12508.5|848
1588348500000|2020-05-01 15:55:00|12511.5|12510|12508.6|12507.7|12516.2|12515.1|12508.2|12507|842
1588348800000|2020-05-01 16:00:00|12508.7|12507.8|12504.9|12504|12509.4|12508.1|12499.6|12498.7|964
1588349100000|2020-05-01 16:05:00|12505|12504.1|12508.1|12507.2|12508.6|12507.5|12503.8|12502.6|763
1588349400000|2020-05-01 16:10:00|12508|12507.1|12518|12517.1|12518.5|12517.6|12508|12507.1|722
1588349700000|2020-05-01 16:15:00|12518.2|12517.3|12511.6|12510.7|12519.2|12518.1|12510.3|12508.9|660
1588350000000|2020-05-01 16:20:00|12511.2|12510.3|12508|12506.5|12512.4|12511.5|12507|12505.9|620
1588350300000|2020-05-01 16:25:00|12508.2|12506.7|12504.8|12503.9|12509.1|12508|12504.6|12503.5|563
1588350600000|2020-05-01 16:30:00|12504.9|12504|12501.8|12500.3|12505|12504.1|12496.7|12495.4|629
1588350900000|2020-05-01 16:35:00|12501.9|12500.4|12501.9|12500.4|12502.9|12501.4|12497.3|12496.1|698
1588351200000|2020-05-01 16:40:00|12501.8|12500.3|12506.9|12505.4|12508.8|12507.3|12501.7|12500.2|751
1588351500000|2020-05-01 16:45:00|12506.1|12505.2|12509.6|12508.1|12511.1|12509.9|12504.9|12503.4|637
1588351800000|2020-05-01 16:50:00|12510|12509.1|12518.4|12516.9|12518.6|12517.1|12509|12507.8|755
1588352100000|2020-05-01 16:55:00|12518.1|12516.6|12513.8|12512.9|12521.8|12520.7|12513|12511.8|844
1588352400000|2020-05-01 17:00:00|12513.7|12512.8|12512.3|12510.8|12514.1|12512.9|12507.7|12506.5|733
1588352700000|2020-05-01 17:05:00|12512.4|12510.9|12509.1|12507.6|12512.4|12510.9|12507.9|12506.7|435
1588353000000|2020-05-01 17:10:00|12509|12507.5|12506.1|12504.6|12510.1|12508.9|12505.5|12504.3|581
1588353300000|2020-05-01 17:15:00|12506.3|12504.8|12501.8|12500.9|12507.5|12506.4|12501.1|12499.3|912
1588353600000|2020-05-01 17:20:00|12501.7|12500.8|12500.1|12498.6|12503.8|12502.7|12500|12498.5|651
1588353900000|2020-05-01 17:25:00|12500|12498.5|12503.9|12502.4|12504.1|12502.8|12495.5|12494.2|649
1588354200000|2020-05-01 17:30:00|12503.8|12502.3|12496|12494.5|12505.6|12504.5|12496|12494.5|575
1588354500000|2020-05-01 17:35:00|12496.1|12494.6|12499.3|12497.8|12500.9|12499.9|12494|12493|652
1588354800000|2020-05-01 17:40:00|12499.4|12497.9|12495.2|12494.3|12501.3|12499.9|12493.8|12492.8|693
1588355100000|2020-05-01 17:45:00|12495.6|12494.1|12489|12488.1|12496.2|12495|12488.7|12487.5|721
1588355400000|2020-05-01 17:50:00|12489.3|12487.8|12491|12490.1|12492.4|12491.1|12487.7|12486.6|621
1588355700000|2020-05-01 17:55:00|12491.4|12489.9|12491.2|12489.7|12493.2|12492|12489|12487.5|598
1588356000000|2020-05-01 18:00:00|12491.3|12489.8|12489.9|12488.4|12491.7|12490.3|12486.8|12485.7|701
1588356300000|2020-05-01 18:05:00|12490|12488.5|12491.5|12490|12492.6|12491.7|12489.8|12488.3|619
1588356600000|2020-05-01 18:10:00|12491.6|12490.1|12495.6|12494.1|12496.1|12494.6|12490.8|12489.6|459
1588356900000|2020-05-01 18:15:00|12495.7|12494.2|12491.4|12489.9|12495.7|12494.2|12490.4|12488.9|461
1588357200000|2020-05-01 18:20:00|12491.3|12489.8|12493.3|12491.8|12494.8|12493.3|12491.2|12489.7|382
1588357500000|2020-05-01 18:25:00|12493.4|12491.9|12494.4|12492.9|12495.4|12494.1|12492.9|12491.7|431
1588357800000|2020-05-01 18:30:00|12494.5|12493|12492.6|12491.1|12495|12493.7|12492.3|12490.8|436
1588358100000|2020-05-01 18:35:00|12492.5|12491|12491.5|12490|12493.3|12491.8|12489.6|12488.2|608
1588358400000|2020-05-01 18:40:00|12491.6|12490.1|12490|12488.5|12493.5|12492.3|12489|12488.1|536
1588358700000|2020-05-01 18:45:00|12490.1|12488.6|12487.3|12485.8|12492|12490.5|12487.1|12485.7|546
1588359000000|2020-05-01 18:50:00|12487.2|12485.7|12486.7|12485.8|12488.6|12487.5|12485.4|12484.5|460
1588359300000|2020-05-01 18:55:00|12487.1|12486.2|12485.5|12484.6|12488.8|12487.9|12485.4|12484.5|548
1588359600000|2020-05-01 19:00:00|12485.3|12484.4|12489.6|12488.1|12491.6|12490.3|12483.6|12482.7|497
1588359900000|2020-05-01 19:05:00|12489.5|12488|12491.2|12489.7|12491.9|12490.4|12489.4|12487.9|440
1588360200000|2020-05-01 19:10:00|12491.3|12489.8|12492.1|12490.6|12494|12492.5|12490.6|12489.4|373
1588360500000|2020-05-01 19:15:00|12491.9|12490.4|12494.1|12493.2|12495.8|12494.7|12491.9|12490.4|349
1588360800000|2020-05-01 19:20:00|12494.3|12493.4|12497.8|12496.3|12498.7|12496.9|12494.2|12492.7|395
1588361100000|2020-05-01 19:25:00|12497.9|12496.4|12497.5|12496|12499.1|12497.4|12495.6|12494.1|738
1588361400000|2020-05-01 19:30:00|12497.7|12496.2|12501.3|12500.4|12502.4|12500.9|12495.7|12494.2|625
1588361700000|2020-05-01 19:35:00|12501.7|12500.2|12501.7|12500.2|12502.8|12501.5|12499.4|12498|536
1588362000000|2020-05-01 19:40:00|12501.6|12500.1|12504.6|12503.1|12507|12505.6|12499.6|12497.9|476
1588362300000|2020-05-01 19:45:00|12504.7|12503.2|12508|12507.1|12509.8|12508.2|12504.5|12503|788
1588362600000|2020-05-01 19:50:00|12508.5|12507|12507.6|12506.1|12508.5|12507|12504.7|12503.8|577
1588362900000|2020-05-01 19:55:00|12507.9|12507|12510.3|12509.4|12512.7|12511.2|12507.9|12506.8|809
1588363200000|2020-05-01 20:00:00|12510.4|12509.5|12507.3|12505.8|12510.9|12509.5|12506.1|12504.6|496
1588363500000|2020-05-01 20:05:00|12507.4|12505.9|12509.2|12507.7|12509.5|12507.8|12505.9|12504.2|290
1588363800000|2020-05-01 20:10:00|12509.3|12507.8|12500.2|12498.7|12509.4|12507.9|12499.7|12498.4|414
1588364100000|2020-05-01 20:15:00|12500.3|12498.8|12498.2|12496.7|12503.2|12501.7|12497|12495.5|430
1588364400000|2020-05-01 20:20:00|12498.3|12496.8|12497.7|12495.5|12499.2|12497.7|12495|12493.5|418
1588364700000|2020-05-01 20:25:00|12497.6|12495.4|12497.3|12495.8|12498.5|12496.8|12495.2|12493.6|332
1588365000000|2020-05-01 20:30:00|12497.5|12496|12494.3|12492.8|12497.6|12496|12493.8|12492.3|269
1588365300000|2020-05-01 20:35:00|12494.5|12492.6|12496.2|12494.1|12496.7|12494.8|12493.5|12492|346
1588365600000|2020-05-01 20:40:00|12496|12494.2|12495.6|12493.6|12498.5|12496.3|12494.8|12492.9|462
1588365900000|2020-05-01 20:45:00|12495.7|12493.4|12495.6|12492.2|12496.8|12494.7|12494.2|12491|610
1588366200000|2020-05-01 20:50:00|12495.4|12492.3|12493.9|12492.4|12496.8|12493.6|12493.5|12490.2|624
1588366500000|2020-05-01 20:55:00|12494.8|12491.3|12499.2|12491.3|12501.6|12496.2|12489.8|12483|506
1588536000000|2020-05-03 20:00:00|12502.5|12482.5|12502|12483.3|12507.2|12487.2|12499.2|12480|15
1588536300000|2020-05-03 20:05:00|12507.2|12487.2|12502|12483.3|12507.2|12487.2|12499.2|12480|9
1588536600000|2020-05-03 20:10:00|12499.2|12480|12501.4|12483.3|12502|12483.3|12499.2|12480|13
1588536900000|2020-05-03 20:15:00|12499.2|12480|12502|12483.3|12502|12483.3|12499.2|12480|8
1588537200000|2020-05-03 20:20:00|12501.4|12482.9|12502|12483.3|12507.2|12487.2|12501.4|12482.9|8
1588537500000|2020-05-03 20:25:00|12499.2|12480|12502|12483.3|12502.4|12483.7|12499.2|12480|9
1588537800000|2020-05-03 20:30:00|12499.2|12480|12499.2|12480|12502|12483.3|12499.2|12480|12
1588538100000|2020-05-03 20:35:00|12501.8|12483.3|12502|12483.3|12502|12483.3|12499.2|12480|17
1588538400000|2020-05-03 20:40:00|12501.4|12487.2|12502|12483.3|12507.2|12487.2|12501.4|12483.3|10
1588538700000|2020-05-03 20:45:00|12499.2|12480|12502|12483.3|12507.2|12487.2|12499.2|12480|11
1588539000000|2020-05-03 20:50:00|12501.4|12480|12492.2|12479.5|12502|12483.3|12491|12478.4|20
1588539300000|2020-05-03 20:55:00|12491.5|12479|12491.7|12482.8|12492.2|12482.8|12487.8|12476.7|26
1588539600000|2020-05-03 21:00:00|12494.3|12481.7|12492|12480.4|12498.6|12482.8|12491.4|12476.5|67
1588539900000|2020-05-03 21:05:00|12493.1|12480.8|12490.8|12479.7|12498.3|12481.4|12490.8|12476.6|127
1588540200000|2020-05-03 21:10:00|12497.2|12480|12488.9|12479.5|12497.4|12480.7|12488.9|12475.6|147
1588540500000|2020-05-03 21:15:00|12490.4|12479.3|12491.3|12482.3|12498.8|12482.3|12489.2|12475.7|56
1588540800000|2020-05-03 21:20:00|12492.1|12482.2|12490.9|12482|12494.3|12483.1|12489.1|12480.8|66
1588541100000|2020-05-03 21:25:00|12491.1|12482.1|12491.9|12477.5|12498.6|12483.1|12489.6|12477.5|67
1588541400000|2020-05-03 21:30:00|12492.1|12479.5|12488.6|12478.4|12492.1|12479.5|12488.2|12475|117
1588541700000|2020-05-03 21:35:00|12488.7|12478.3|12486.5|12476.8|12495.8|12479.3|12486.3|12474.7|164
1588542000000|2020-05-03 21:40:00|12486.6|12476.9|12488.6|12479.4|12489.4|12480.3|12485.9|12468.8|143
1588542300000|2020-05-03 21:45:00|12488.5|12479|12492.2|12475.1|12492.2|12480.2|12488|12474.8|116
1588542600000|2020-05-03 21:50:00|12488|12470.3|12489.5|12479.1|12492.2|12481.3|12488|12470.3|118
1588542900000|2020-05-03 21:55:00|12489.2|12479|12489.3|12478|12490.8|12479.1|12488.2|12477.9|132
1588543200000|2020-05-03 22:00:00|12489.7|12477.9|12484.1|12478.2|12491.8|12480.4|12483.7|12474.2|460
1588543500000|2020-05-03 22:05:00|12483.9|12478|12484.8|12478.9|12486.6|12478.9|12483.7|12477|161
1588543800000|2020-05-03 22:10:00|12484.7|12478.8|12481|12479.5|12489.6|12481.8|12481|12477.7|536
1588544100000|2020-05-03 22:15:00|12481.7|12479.3|12482.6|12480|12483.2|12480|12479.4|12476.6|547
1588544400000|2020-05-03 22:20:00|12482.7|12479.9|12477.8|12475|12482.7|12479.9|12475.3|12472.8|791
1588544700000|2020-05-03 22:25:00|12477.7|12475.1|12475.2|12473|12479.6|12477|12475|12472|441
1588545000000|2020-05-03 22:30:00|12475.5|12472.8|12471.2|12468.5|12475.7|12473.8|12469|12466.4|607
1588545300000|2020-05-03 22:35:00|12471.1|12468.4|12471.9|12469.8|12473.3|12471.8|12469.9|12467.5|530
1588545600000|2020-05-03 22:40:00|12471.7|12469.7|12468|12465.3|12472|12469.7|12467|12464.9|419
1588545900000|2020-05-03 22:45:00|12467.9|12465.7|12461.6|12460.1|12468.1|12466.1|12460.7|12458.9|514
1588546200000|2020-05-03 22:50:00|12461.9|12459.8|12458.1|12456.6|12463.5|12461.4|12456.3|12454.8|672
1588546500000|2020-05-03 22:55:00|12458|12456.5|12458.1|12455.8|12460|12457.3|12455.9|12454|539
1588546800000|2020-05-03 23:00:00|12458.6|12457.1|12458.8|12456.9|12463.5|12462|12456|12454.2|620
1588547100000|2020-05-03 23:05:00|12458.6|12457.1|12463.4|12461.9|12463.8|12462.3|12457.6|12455.6|506
1588547400000|2020-05-03 23:10:00|12463.2|12461.7|12461.2|12459.7|12463.8|12461.9|12460.5|12458.9|411
1588547700000|2020-05-03 23:15:00|12461.3|12459.8|12460.5|12459|12461.5|12460|12459.8|12458.4|281
1588548000000|2020-05-03 23:20:00|12460.6|12459.1|12453.3|12451.8|12461.4|12459.9|12453.1|12451.3|485
1588548300000|2020-05-03 23:25:00|12453.5|12452|12461|12458.9|12461|12459.5|12451.7|12450|764
1588548600000|2020-05-03 23:30:00|12460.9|12459|12459.9|12458.4|12461.8|12460.3|12457|12455.3|423
1588548900000|2020-05-03 23:35:00|12459.6|12458.1|12456.2|12454.3|12460.6|12459.1|12455.5|12453.9|370
1588549200000|2020-05-03 23:40:00|12456.3|12454.6|12460.1|12457.9|12460.7|12458.8|12455.9|12454.4|479
1588549500000|2020-05-03 23:45:00|12460|12458.2|12456.2|12454.1|12460|12458.3|12455.6|12453.5|499
1588549800000|2020-05-03 23:50:00|12456|12454.5|12454.7|12452.7|12457.7|12455.7|12450.3|12448.5|611
1588550100000|2020-05-03 23:55:00|12454.5|12452.6|12456.2|12454.7|12457.1|12454.9|12452.6|12450.8|375
1588550400000|2020-05-04 00:00:00|12456.4|12454.9|12453.6|12451.6|12458.5|12456.8|12452.6|12451.1|550
1588550700000|2020-05-04 00:05:00|12453.5|12451.7|12448|12446.5|12453.9|12452.2|12445.5|12443.7|634
1588551000000|2020-05-04 00:10:00|12448.1|12446.6|12445.6|12444.1|12448.5|12446.6|12444|12442.6|365
1588551300000|2020-05-04 00:15:00|12445.5|12444|12450.2|12448.7|12450.7|12449.1|12445.5|12444|415
1588551600000|2020-05-04 00:20:00|12450.3|12448.8|12449.7|12448.2|12450.3|12448.8|12445.3|12443.7|457
1588551900000|2020-05-04 00:25:00|12449.6|12448.1|12450|12448.5|12453.4|12452.2|12448|12447|649
1588552200000|2020-05-04 00:30:00|12450.3|12448|12452.4|12450.9|12454.2|12452.7|12450|12448|640
1588552500000|2020-05-04 00:35:00|12452.1|12450.6|12450|12448.5|12452.8|12451.3|12449|12447.3|529
1588552800000|2020-05-04 00:40:00|12450.2|12448.7|12451.5|12450.6|12453|12451.4|12449.5|12448|310
1588553100000|2020-05-04 00:45:00|12451.6|12450.7|12450.8|12448.4|12453.4|12451.9|12448.5|12447.4|417
1588553400000|2020-05-04 00:50:00|12450.5|12449.3|12444.8|12443.3|12451.7|12450.2|12443.8|12442.3|566
1588553700000|2020-05-04 00:55:00|12444.9|12443.4|12446.1|12444.6|12447.7|12446.2|12444.8|12443.3|388
1588554000000|2020-05-04 01:00:00|12446.4|12444.9|12453.6|12452.1|12455.9|12454.7|12446.3|12444.8|764
1588554300000|2020-05-04 01:05:00|12453.8|12452.3|12453.9|12452.4|12462.8|12461.2|12453.8|12452.2|894
1588554600000|2020-05-04 01:10:00|12454|12452.5|12449|12447.5|12454.2|12452.5|12447.9|12446.1|648
1588554900000|2020-05-04 01:15:00|12449.2|12447.2|12456.3|12454.8|12457.1|12455.3|12447.8|12446|481
1588555200000|2020-05-04 01:20:00|12456.4|12454.9|12457.3|12455.8|12459.1|12457.5|12455.8|12454.2|667
1588555500000|2020-05-04 01:25:00|12457.2|12455.7|12459.8|12458.3|12460.5|12458.6|12455.8|12454.1|476
1588555800000|2020-05-04 01:30:00|12459.7|12458.2|12461.7|12459.4|12461.9|12460|12456.2|12454.5|694
1588556100000|2020-05-04 01:35:00|12461.8|12459.6|12460.1|12458.6|12463.4|12461.6|12459.4|12457.5|782
1588556400000|2020-05-04 01:40:00|12460.2|12458.7|12464.1|12462.2|12464.6|12462.9|12460.1|12458.5|457
1588556700000|2020-05-04 01:45:00|12463.9|12462.4|12461.1|12459|12464.3|12462.5|12460.6|12458.9|419
1588557000000|2020-05-04 01:50:00|12460.7|12459.2|12458.2|12456.2|12461.3|12459.4|12457.7|12456|523
1588557300000|2020-05-04 01:55:00|12458.1|12456.1|12458.4|12456.9|12459.4|12457.8|12456.8|12455.3|485
1588557600000|2020-05-04 02:00:00|12458.3|12456.8|12457.6|12456.1|12459.7|12458|12455.5|12454|445
1588557900000|2020-05-04 02:05:00|12457.5|12456|12456.7|12455.2|12457.6|12456.1|12455.1|12453.9|268
1588558200000|2020-05-04 02:10:00|12456.8|12455.3|12458.5|12457|12458.7|12457.1|12456.1|12454.1|251
1588558500000|2020-05-04 02:15:00|12458.6|12457.1|12462.5|12460.1|12463.1|12461.6|12456.7|12455.2|425
1588558800000|2020-05-04 02:20:00|12462.3|12460.3|12457.5|12456|12463.9|12462.3|12456.8|12454.9|520
1588559100000|2020-05-04 02:25:00|12457.3|12455.8|12460|12458.5|12462.4|12460.7|12457.3|12455.7|493
1588559400000|2020-05-04 02:30:00|12460.1|12458.6|12463.1|12461.6|12463.2|12461.7|12458.9|12457.3|343
1588559700000|2020-05-04 02:35:00|12463.2|12461.3|12461.4|12459.9|12463.4|12461.5|12459.2|12457.9|322
1588560000000|2020-05-04 02:40:00|12461.3|12459.8|12462.1|12460.6|12463.1|12461.5|12459.8|12458.1|251
1588560300000|2020-05-04 02:45:00|12461.8|12460.3|12461.2|12459.7|12462.7|12461.2|12460.2|12458.4|487
1588560600000|2020-05-04 02:50:00|12461.3|12459.8|12463.9|12462.4|12464.3|12462.7|12460.2|12458.7|317
1588560900000|2020-05-04 02:55:00|12464|12462.5|12463.3|12461.8|12464|12462.5|12460.3|12458.8|367
1588561200000|2020-05-04 03:00:00|12463.4|12461.9|12464.3|12462.8|12465|12463|12462.8|12461.4|289
1588561500000|2020-05-04 03:05:00|12464.4|12462.9|12464.6|12463.1|12469.5|12468|12463.9|12462.3|536
1588561800000|2020-05-04 03:10:00|12464.8|12462.6|12464.4|12462.9|12466.8|12465.3|12463.2|12461.7|411
1588562100000|2020-05-04 03:15:00|12464.3|12462.8|12463.5|12462|12465.5|12464.1|12463.3|12461.8|278
1588562400000|2020-05-04 03:20:00|12463.4|12461.9|12461.7|12460.2|12464.1|12462.3|12461.5|12459.9|348
1588562700000|2020-05-04 03:25:00|12461.8|12460.3|12458.1|12456.6|12462.6|12461.3|12457.9|12456.3|269
1588563000000|2020-05-04 03:30:00|12458.2|12456.7|12456.2|12454.7|12459.4|12457.9|12455.1|12453.4|388
1588563300000|2020-05-04 03:35:00|12456.1|12454.6|12459.5|12458|12459.6|12458.3|12455.5|12454.4|337
1588563600000|2020-05-04 03:40:00|12459.4|12457.9|12458.2|12456.7|12461.6|12460.1|12457.8|12456.3|201
1588563900000|2020-05-04 03:45:00|12458.1|12456.6|12457.4|12455.9|12460.2|12458.9|12457.4|12455.6|296
1588564200000|2020-05-04 03:50:00|12457.5|12456|12458.4|12456.9|12460.1|12458.3|12457.4|12456|231
1588564500000|2020-05-04 03:55:00|12458.3|12456.8|12459.3|12457.8|12460.6|12458.9|12457.2|12455.5|294
1588564800000|2020-05-04 04:00:00|12459.4|12457.9|12456.2|12454.7|12459.9|12458.6|12456|12454.4|259
1588565100000|2020-05-04 04:05:00|12456.1|12454.6|12451.7|12450.2|12456.5|12455.4|12451.5|12449.9|342
1588565400000|2020-05-04 04:10:00|12452|12449.8|12447.8|12446.3|12452.7|12451|12447.7|12446|339
1588565700000|2020-05-04 04:15:00|12447.9|12446.4|12449.4|12447.9|12450.4|12448.7|12446.6|12445.4|351
1588566000000|2020-05-04 04:20:00|12449.5|12448|12447.7|12446.2|12451.3|12449.9|12447.2|12445.7|310
1588566300000|2020-05-04 04:25:00|12447.6|12446.1|12445.5|12444|12449.5|12447.6|12444.9|12443.5|280
1588566600000|2020-05-04 04:30:00|12445.6|12444.1|12446|12444.5|12448.4|12447.2|12445.5|12443.7|245
1588566900000|2020-05-04 04:35:00|12446.1|12444.6|12443.7|12442.8|12446.3|12444.8|12441.8|12440.6|387
1588567200000|2020-05-04 04:40:00|12443.5|12442.6|12442.4|12440.9|12444.2|12442.9|12440.3|12439|357
1588567500000|2020-05-04 04:45:00|12442.2|12440.7|12443.2|12441.7|12444.9|12443.6|12441.5|12440|274
1588567800000|2020-05-04 04:50:00|12443.3|12441.8|12445.3|12443.8|12445.5|12444.1|12441.9|12440.4|266
1588568100000|2020-05-04 04:55:00|12445.2|12443.7|12445.1|12443.6|12448|12446.4|12443.5|12442.2|284
1588568400000|2020-05-04 05:00:00|12445|12443.5|12445.9|12445|12450.6|12449|12443.3|12442|466
1588568700000|2020-05-04 05:05:00|12446|12445.1|12447.1|12446.2|12447.4|12446.3|12445.6|12444.4|244
1588569000000|2020-05-04 05:10:00|12447.5|12446|12448.9|12447.4|12450.4|12449|12446.7|12445.8|337
1588569300000|2020-05-04 05:15:00|12449|12447.5|12454.6|12453.1|12455.8|12454.4|12448.7|12447.3|392
1588569600000|2020-05-04 05:20:00|12454.5|12453|12449.3|12447.3|12455.5|12453.3|12449|12447.2|407
1588569900000|2020-05-04 05:25:00|12449.2|12447.2|12446.9|12445.4|12449.4|12447.6|12446.9|12445.3|499
1588570200000|2020-05-04 05:30:00|12447|12445.5|12444.4|12442.9|12448.9|12447.5|12442.9|12441.4|488
1588570500000|2020-05-04 05:35:00|12444.5|12443|12445.9|12444.4|12448.3|12447.1|12441.3|12440.1|441
1588570800000|2020-05-04 05:40:00|12446|12444.5|12446.3|12444.3|12447.2|12445.4|12444|12442.6|395
1588571100000|2020-05-04 05:45:00|12446|12444.5|12443.1|12440.9|12446.7|12445|12441|12439.3|523
1588571400000|2020-05-04 05:50:00|12442.7|12441|12434.1|12433.2|12444.2|12442.9|12433.2|12431.9|667
1588571700000|2020-05-04 05:55:00|12434.4|12432.9|12436.6|12435.1|12437.2|12435.7|12431.8|12430.8|467
1588572000000|2020-05-04 06:00:00|12436.9|12434.8|12429.4|12427.9|12437.4|12435.9|12426.2|12425|700
1588572300000|2020-05-04 06:05:00|12429.5|12428|12428.6|12427.1|12431.2|12429.7|12424.9|12423.6|872
1588572600000|2020-05-04 06:10:00|12428.7|12427.2|12435.6|12434.7|12437.4|12436.1|12428.7|12427.2|965
1588572900000|2020-05-04 06:15:00|12435.5|12434.6|12435|12433.5|12437|12435.5|12431.4|12430.2|601
1588573200000|2020-05-04 06:20:00|12435.1|12433.6|12440|12438.5|12440.2|12438.8|12434.9|12433.4|583
1588573500000|2020-05-04 06:25:00|12440.1|12438.6|12439.9|12438.4|12440.4|12439.4|12437.5|12436.3|603
1588573800000|2020-05-04 06:30:00|12439.8|12438.3|12443.4|12441.9|12443.6|12442.1|12438.3|12437.3|670
1588574100000|2020-05-04 06:35:00|12443.5|12442|12448.1|12446.6|12449.4|12447.9|12442.8|12441.3|689
1588574400000|2020-05-04 06:40:00|12448|12446.5|12454.3|12453.4|12458|12456.8|12445.9|12444.4|714
1588574700000|2020-05-04 06:45:00|12454.2|12453.3|12464.8|12463.9|12468.8|12467.8|12453.7|12451.9|909
1588575000000|2020-05-04 06:50:00|12464.9|12464|12461|12459.5|12466.9|12466|12459.5|12458.5|682
1588575300000|2020-05-04 06:55:00|12460.9|12459.4|12469.6|12468.1|12476.7|12475.2|12459.5|12458.1|816
1588575600000|2020-05-04 07:00:00|12469.8|12468.3|12461.6|12460.1|12470.6|12469.1|12459.1|12458.2|952
1588575900000|2020-05-04 07:05:00|12461.5|12460|12459.2|12458.3|12463.6|12462.4|12455.6|12454.7|767
1588576200000|2020-05-04 07:10:00|12459.1|12458.2|12454.1|12452.6|12459.5|12458.6|12448.1|12446.6|854
1588576500000|2020-05-04 07:15:00|12454.3|12452.8|12446.5|12445|12459.5|12458.3|12445.8|12444.5|844
1588576800000|2020-05-04 07:20:00|12446.4|12444.9|12441.9|12441|12450.7|12449.2|12440.7|12439.8|848
1588577100000|2020-05-04 07:25:00|12442.1|12441.2|12439.3|12437.8|12442.8|12441.9|12435.6|12434.7|706
1588577400000|2020-05-04 07:30:00|12439.4|12437.9|12447.2|12445.7|12448.5|12447.3|12438.4|12437.2|846
1588577700000|2020-05-04 07:35:00|12447.1|12445.6|12443.9|12442.4|12450.7|12449.5|12440.7|12439.7|736
1588578000000|2020-05-04 07:40:00|12444|12442.5|12437.1|12435.6|12444.4|12442.9|12436|12434.9|844
1588578300000|2020-05-04 07:45:00|12436.4|12434.9|12444|12442.5|12444.9|12444|12434|12433.1|819
1588578600000|2020-05-04 07:50:00|12444.2|12442.7|12443.3|12441.8|12451|12449.7|12440.7|12439.2|938
1588578900000|2020-05-04 07:55:00|12443.5|12442|12456.4|12454.9|12459.2|12458.3|12441.8|12440.3|1044
1588579200000|2020-05-04 08:00:00|12456.3|12454.8|12454|12452.5|12457.7|12456.2|12452.5|12451.1|885
1588579500000|2020-05-04 08:05:00|12453.8|12452.9|12452|12450.5|12459.5|12458.3|12451.3|12449.8|825
1588579800000|2020-05-04 08:10:00|12451.9|12450.4|12442.8|12441.3|12453.1|12451.9|12440.4|12439|738
1588580100000|2020-05-04 08:15:00|12442.7|12441.2|12444.4|12443.5|12447.6|12446.1|12442.1|12440.8|784
1588580400000|2020-05-04 08:20:00|12444.3|12443.4|12448|12446.5|12449|12447.5|12444|12443.1|726
1588580700000|2020-05-04 08:25:00|12447.9|12446.4|12448.3|12446.8|12449.9|12448.9|12444.9|12444|845
1588581000000|2020-05-04 08:30:00|12448.4|12446.9|12446.2|12445.3|12449.4|12447.7|12443.2|12442.3|686
1588581300000|2020-05-04 08:35:00|12446.3|12445.4|12445.8|12444.9|12447.9|12447|12444.2|12443.1|587
1588581600000|2020-05-04 08:40:00|12445.9|12445|12449.1|12448.2|12451|12450|12445.3|12444|652
1588581900000|2020-05-04 08:45:00|12449.2|12448.3|12448.4|12447.5|12455|12454.1|12448.3|12447.2|685
1588582200000|2020-05-04 08:50:00|12448.5|12447.6|12451.3|12449.8|12453.2|12452.1|12447.1|12446.2|793
1588582500000|2020-05-04 08:55:00|12451|12449.5|12433.4|12432.5|12451.9|12450.7|12432.3|12431.4|702
1588582800000|2020-05-04 09:00:00|12433.3|12432.4|12426.5|12425.6|12433.7|12432.8|12425.2|12424.3|834
1588583100000|2020-05-04 09:05:00|12426|12425.1|12427.2|12426.3|12429.2|12428.2|12423.8|12422.9|744
1588583400000|2020-05-04 09:10:00|12427.1|12426.2|12429.3|12428.4|12429.4|12428.5|12423.5|12422.6|662
1588583700000|2020-05-04 09:15:00|12429.2|12428.3|12416.2|12415.3|12430.4|12429.5|12415.3|12414.4|687
1588584000000|2020-05-04 09:20:00|12416.3|12415.4|12421.1|12420.2|12423.1|12422|12416.1|12415.2|647
1588584300000|2020-05-04 09:25:00|12421|12420.1|12420.3|12419.4|12421.8|12420.9|12419.5|12418.5|547
1588584600000|2020-05-04 09:30:00|12420.2|12419.3|12426.1|12425.2|12429.8|12428.7|12420.1|12419.2|648
1588584900000|2020-05-04 09:35:00|12426|12425.1|12422.9|12422|12426.4|12425.5|12420.2|12419.3|673
1588585200000|2020-05-04 09:40:00|12423.2|12422.3|12433.7|12432.8|12433.8|12432.9|12422.5|12421.6|652
1588585500000|2020-05-04 09:45:00|12433.8|12432.9|12438.2|12437.3|12440.4|12439.5|12433.5|12432.3|789
1588585800000|2020-05-04 09:50:00|12438.3|12437.4|12440.5|12439.6|12441.1|12439.8|12434.8|12433.8|760
1588586100000|2020-05-04 09:55:00|12440.4|12439.5|12440|12439.1|12442.6|12441.4|12437.5|12436.4|763
1588586400000|2020-05-04 10:00:00|12439.9|12439|12430.6|12429.7|12440.4|12439.5|12429.9|12429|655
1588586700000|2020-05-04 10:05:00|12430.7|12429.8|12430.3|12429.4|12435.4|12434.5|12428.8|12427.7|641
1588587000000|2020-05-04 10:10:00|12430.2|12429.3|12431.5|12430.6|12435.3|12434.4|12429.5|12428.6|698
1588587300000|2020-05-04 10:15:00|12431.6|12430.7|12421.5|12420.6|12431.9|12431|12420.7|12419.5|772
1588587600000|2020-05-04 10:20:00|12421.4|12420.5|12421.3|12420.4|12423.3|12422.3|12420.6|12419.6|611
1588587900000|2020-05-04 10:25:00|12421.2|12420.3|12420.7|12419.8|12425.3|12424.4|12419.2|12418.3|709
1588588200000|2020-05-04 10:30:00|12420.4|12419.5|12422.2|12421.3|12423.4|12422.4|12418|12417.1|705
1588588500000|2020-05-04 10:35:00|12422.3|12421.4|12422.1|12421.2|12424|12423.1|12419.8|12418.4|570
1588588800000|2020-05-04 10:40:00|12422.2|12421.3|12418.7|12417.8|12424.3|12423.4|12417.6|12416.5|514
1588589100000|2020-05-04 10:45:00|12418.5|12417.6|12415.9|12414.4|12420.3|12419.4|12414.1|12413.2|467
1588589400000|2020-05-04 10:50:00|12415.7|12414.2|12410.3|12409.4|12416.1|12415|12409.2|12408.3|474
1588589700000|2020-05-04 10:55:00|12410.2|12409.3|12407.3|12406.4|12410.9|12410|12405.8|12404.9|560
1588590000000|2020-05-04 11:00:00|12407.2|12406.3|12408.1|12407.2|12411.5|12410.6|12406.4|12405.3|609
1588590300000|2020-05-04 11:05:00|12408.3|12407.4|12407.4|12406.5|12411.1|12410.2|12407.3|12406.4|617
1588590600000|2020-05-04 11:10:00|12407.7|12406.8|12407.5|12406.6|12407.9|12406.9|12406|12405.1|319
1588590900000|2020-05-04 11:15:00|12407.4|12406.5|12409.1|12408.2|12410.8|12409.9|12407.2|12406|494
1588591200000|2020-05-04 11:20:00|12409.2|12408.3|12412.5|12411.6|12416.8|12415.9|12408.7|12407.8|691
1588591500000|2020-05-04 11:25:00|12412.6|12411.7|12415.3|12414.4|12418.4|12417.2|12412.2|12411.3|571
1588591800000|2020-05-04 11:30:00|12415.2|12414.3|12414.6|12413.7|12415.4|12414.5|12412.1|12411.2|507
1588592100000|2020-05-04 11:35:00|12415|12413.5|12430.8|12429.9|12431.6|12430.6|12414.4|12413.5|825
1588592400000|2020-05-04 11:40:00|12430.9|12430|12433|12432.1|12435.6|12433.7|12428.7|12427.6|582
1588592700000|2020-05-04 11:45:00|12432.8|12431.9|12435.4|12434.5|12435.8|12434.8|12432|12431.1|572
1588593000000|2020-05-04 11:50:00|12435.3|12434.4|12442.6|12441.1|12443.2|12442.3|12431.5|12430.6|623
1588593300000|2020-05-04 11:55:00|12442.4|12441.5|12440.7|12439.8|12444.6|12443.7|12439.8|12438.9|759
1588593600000|2020-05-04 12:00:00|12440.6|12439.7|12443|12442.1|12443.2|12442.3|12436.1|12435.2|665
1588593900000|2020-05-04 12:05:00|12442.9|12442|12444.9|12444|12448.9|12448|12441.2|12440.3|715
1588594200000|2020-05-04 12:10:00|12445.1|12444.2|12449.4|12448.5|12450.2|12449.3|12444.2|12443.3|763
1588594500000|2020-05-04 12:15:00|12449.6|12448.7|12440.3|12439.4|12451.3|12450.4|12440|12439|699
1588594800000|2020-05-04 12:20:00|12440.1|12439.2|12441.1|12440.2|12444.5|12443.6|12438.7|12437.8|623
1588595100000|2020-05-04 12:25:00|12441|12440.1|12437.1|12436.2|12442.3|12441.4|12436.9|12435.7|704
1588595400000|2020-05-04 12:30:00|12437.2|12436.3|12433.1|12432.2|12439.3|12438.3|12432.8|12431.6|699
1588595700000|2020-05-04 12:35:00|12432.9|12432|12432.1|12431.2|12436.2|12435|12431.1|12430.2|644
1588596000000|2020-05-04 12:40:00|12432|12431.1|12425.9|12425|12432.1|12431.2|12423.9|12423|621
1588596300000|2020-05-04 12:45:00|12425.7|12424.8|12422.5|12421.6|12426.4|12425.5|12418|12417.1|860
1588596600000|2020-05-04 12:50:00|12422.4|12421.5|12419.4|12418.5|12424.4|12423.5|12418.8|12417.9|705
1588596900000|2020-05-04 12:55:00|12419.3|12418.4|12425.5|12424.6|12427.5|12426.4|12419|12418.1|580
1588597200000|2020-05-04 13:00:00|12425.2|12424.3|12425.3|12424.4|12431.4|12430.5|12424.1|12422.8|650
1588597500000|2020-05-04 13:05:00|12425.4|12424.5|12427.4|12426.5|12428.8|12427.8|12423|12421.8|536
1588597800000|2020-05-04 13:10:00|12427.5|12426.6|12430.3|12429.4|12431.4|12430.4|12426.2|12425.1|622
1588598100000|2020-05-04 13:15:00|12430.4|12429.5|12433.7|12432.2|12436.4|12435.5|12430.3|12429.4|613
1588598400000|2020-05-04 13:20:00|12433.6|12432.1|12428.6|12427.7|12433.7|12432.2|12426.4|12425.5|667
1588598700000|2020-05-04 13:25:00|12428.9|12427.4|12423.3|12422.4|12428.9|12427.8|12422.3|12421.1|615
1588599000000|2020-05-04 13:30:00|12423.2|12422.3|12424.3|12423.4|12425.3|12424.3|12420.2|12419.3|703
1588599300000|2020-05-04 13:35:00|12424.2|12423.3|12421.6|12420.1|12425.6|12424.7|12421.2|12420.1|717
1588599600000|2020-05-04 13:40:00|12421.4|12419.9|12425.2|12423.7|12425.6|12424.6|12416.2|12415.2|960
1588599900000|2020-05-04 13:45:00|12424.8|12423.9|12429.5|12428.6|12430.9|12430|12423.3|12421.8|712
1588600200000|2020-05-04 13:50:00|12429.3|12428.4|12432.6|12431.1|12439.7|12438.8|12429|12428.1|822
1588600500000|2020-05-04 13:55:00|12432.5|12431|12431.8|12430.3|12433.6|12432.1|12426.3|12425|823
1588600800000|2020-05-04 14:00:00|12431.6|12430.1|12435.1|12434.2|12437.4|12436.5|12429.4|12427.5|942
1588601100000|2020-05-04 14:05:00|12434.9|12434|12440.4|12438.9|12443.6|12442.4|12434.9|12434|962
1588601400000|2020-05-04 14:10:00|12440.6|12439.1|12431.3|12430.4|12440.6|12439.4|12428.7|12427.6|1099
1588601700000|2020-05-04 14:15:00|12431|12430.1|12433.3|12432.4|12441.5|12440.3|12427.1|12425.8|1225
1588602000000|2020-05-04 14:20:00|12433.2|12432.3|12423.7|12422.8|12435.7|12434.7|12422.7|12421.8|891
1588602300000|2020-05-04 14:25:00|12423.8|12422.9|12422.1|12421.2|12427.9|12426.5|12416.6|12415.7|939
1588602600000|2020-05-04 14:30:00|12421.8|12420.9|12424.1|12423.2|12426.6|12425.7|12417.7|12416.7|922
1588602900000|2020-05-04 14:35:00|12424.2|12423.3|12424.9|12424|12434.2|12433.2|12423.2|12422.1|862
1588603200000|2020-05-04 14:40:00|12425|12424.1|12423.7|12422.2|12426.9|12425.8|12420.9|12419.7|888
1588603500000|2020-05-04 14:45:00|12423.6|12422.1|12424.4|12423.5|12426.4|12425.2|12419.4|12418.5|795
1588603800000|2020-05-04 14:50:00|12424.5|12423.6|12427.5|12426|12428.9|12427.4|12417|12415.5|1230
1588604100000|2020-05-04 14:55:00|12427.6|12426.1|12421.5|12420.6|12428.9|12427.6|12419.2|12417.7|1314
1588604400000|2020-05-04 15:00:00|12421.4|12420.5|12423.8|12422.9|12423.9|12423|12419.1|12418.2|855
1588604700000|2020-05-04 15:05:00|12423.7|12422.8|12415.4|12414.5|12427.3|12426.3|12412.9|12412|776
1588605000000|2020-05-04 15:10:00|12415.3|12414.4|12418.3|12417.4|12419.3|12418.4|12412|12410.5|904
1588605300000|2020-05-04 15:15:00|12418.4|12417.5|12415.1|12414.2|12420.8|12419.4|12414.6|12413.1|733
1588605600000|2020-05-04 15:20:00|12415.2|12414.3|12426.9|12426|12426.9|12426|12412.6|12411.3|760
1588605900000|2020-05-04 15:25:00|12426.6|12425.7|12425.4|12423.9|12426.8|12425.7|12419.7|12418.2|902
1588606200000|2020-05-04 15:30:00|12425.3|12423.8|12424.5|12423.6|12429.3|12428.1|12422.7|12421.6|918
1588606500000|2020-05-04 15:35:00|12424.4|12423.5|12428|12427.1|12428.2|12427.3|12424.2|12423.3|647
1588606800000|2020-05-04 15:40:00|12427.9|12427|12429.1|12428.2|12432.2|12431.3|12426.3|12425.4|711
1588607100000|2020-05-04 15:45:00|12429|12428.1|12425.6|12424.7|12429|12428.1|12424.8|12423.9|558
1588607400000|2020-05-04 15:50:00|12425.7|12424.8|12433.6|12432.1|12433.9|12432.4|12425.6|12424.7|693
1588607700000|2020-05-04 15:55:00|12433.7|12432.2|12429.8|12428.9|12434.4|12432.9|12426.3|12425.1|644
1588608000000|2020-05-04 16:00:00|12429.9|12429|12426.7|12425.2|12430|12429.1|12424.9|12423.5|683
1588608300000|2020-05-04 16:05:00|12426.4|12425.5|12425.1|12423.6|12429.2|12428.2|12423|12422.1|640
1588608600000|2020-05-04 16:10:00|12424.7|12423.8|12425.9|12425|12428|12427.1|12423|12422.1|583
1588608900000|2020-05-04 16:15:00|12425.8|12424.9|12422.1|12421.2|12426.4|12425.5|12420|12419.1|601
1588609200000|2020-05-04 16:20:00|12422|12421.1|12427|12426.1|12427|12426.1|12421.5|12420.4|606
1588609500000|2020-05-04 16:25:00|12427.2|12426.3|12433.7|12432.2|12436.7|12435.4|12426.9|12426|763
1588609800000|2020-05-04 16:30:00|12433.8|12432.3|12434.4|12432.9|12436.6|12435.5|12431.3|12430|700
1588610100000|2020-05-04 16:35:00|12434.3|12432.8|12429.5|12428|12435.6|12434|12428.5|12426.7|684
1588610400000|2020-05-04 16:40:00|12429.6|12428.1|12432.4|12430.9|12433.9|12432.6|12427.7|12426.4|652
1588610700000|2020-05-04 16:45:00|12432.5|12431|12434.9|12434|12435.3|12434.4|12430.1|12428.9|580
1588611000000|2020-05-04 16:50:00|12435|12434.1|12436.8|12435.9|12438.3|12437.2|12433.3|12432.2|652
1588611300000|2020-05-04 16:55:00|12436.7|12435.8|12434.2|12432.7|12439.6|12438.7|12434|12432.6|659
1588611600000|2020-05-04 17:00:00|12434.1|12432.6|12431|12429.5|12434.2|12432.7|12428.6|12427.2|786
1588611900000|2020-05-04 17:05:00|12431.1|12429.6|12429.2|12428.3|12431.4|12430.3|12428.7|12427.6|470
1588612200000|2020-05-04 17:10:00|12429.3|12428.4|12431|12429.5|12431.4|12430.1|12425.8|12424.6|533
1588612500000|2020-05-04 17:15:00|12431.1|12429.6|12429|12427.5|12431.6|12430.5|12427.8|12426.4|415
1588612800000|2020-05-04 17:20:00|12428.9|12427.4|12434.3|12433.4|12434.3|12433.4|12427.6|12426.3|424
1588613100000|2020-05-04 17:25:00|12434.2|12433.3|12433.8|12432.9|12436.7|12435.4|12433.7|12432.7|409
1588613400000|2020-05-04 17:30:00|12433.6|12432.7|12436|12434.5|12437.3|12436.2|12433.3|12432.4|518
1588613700000|2020-05-04 17:35:00|12436.1|12434.6|12432|12430.5|12436.6|12435.2|12431.4|12430.1|483
1588614000000|2020-05-04 17:40:00|12431.9|12430.4|12432|12430.5|12434.6|12433.2|12431|12429.6|397
1588614300000|2020-05-04 17:45:00|12432.1|12430.6|12441.2|12439.7|12442.4|12441.2|12432.1|12430.6|539
1588614600000|2020-05-04 17:50:00|12441.1|12439.6|12440.7|12439.2|12442.5|12441.5|12439.7|12438.4|541
1588614900000|2020-05-04 17:55:00|12440.5|12439.6|12438.6|12437.1|12443|12441.9|12435.4|12434.5|661
1588615200000|2020-05-04 18:00:00|12438.7|12437.8|12439.9|12439|12443|12442.1|12437.9|12436.6|544
1588615500000|2020-05-04 18:05:00|12440|12439.1|12442.1|12441.2|12442.2|12441.3|12438.9|12437.6|455
1588615800000|2020-05-04 18:10:00|12442|12441.1|12439.1|12437.6|12442.4|12441.2|12437.2|12436.3|550
1588616100000|2020-05-04 18:15:00|12439.2|12437.7|12439.7|12438.8|12440.1|12439|12437|12436|555
1588616400000|2020-05-04 18:20:00|12439.8|12438.9|12439.3|12437.8|12443.5|12442.3|12437.4|12436.5|602
1588616700000|2020-05-04 18:25:00|12439.2|12437.7|12440.4|12438.9|12441.8|12440.8|12438.8|12437.5|341
1588617000000|2020-05-04 18:30:00|12440.5|12439|12438.6|12437.7|12444.1|12442.9|12438.5|12437.6|520
1588617300000|2020-05-04 18:35:00|12438.5|12437.6|12437.2|12435.7|12438.7|12437.8|12435.1|12433.9|467
1588617600000|2020-05-04 18:40:00|12437.1|12435.6|12436.2|12435.3|12439.6|12438.4|12435.6|12434.7|584
1588617900000|2020-05-04 18:45:00|12436.1|12435.2|12438.3|12436.8|12440.3|12438.9|12436|12435|456
1588618200000|2020-05-04 18:50:00|12438.2|12436.7|12440.3|12438.8|12443.3|12441.9|12438.2|12436.7|470
1588618500000|2020-05-04 18:55:00|12440.2|12438.7|12441.4|12440.5|12443.9|12443|12439.7|12438.6|661
1588618800000|2020-05-04 19:00:00|12441.3|12440.4|12443.3|12441.8|12445.1|12444.2|12440.8|12439.5|499
1588619100000|2020-05-04 19:05:00|12443.5|12442|12442.5|12441|12445.5|12444|12441.2|12440|406
1588619400000|2020-05-04 19:10:00|12442.3|12441.4|12442.3|12441.4|12443.5|12442.6|12440.9|12439.9|325
1588619700000|2020-05-04 19:15:00|12442.2|12441.3|12443|12442.1|12443.4|12442.5|12441.1|12440.2|313
1588620000000|2020-05-04 19:20:00|12443.1|12442.2|12443.1|12442.2|12443.5|12442.6|12441.8|12440.9|400
1588620300000|2020-05-04 19:25:00|12443.2|12442.3|12445.1|12444.2|12445.5|12444.6|12442.4|12441.5|408
1588620600000|2020-05-04 19:30:00|12445|12444.1|12446.3|12444.8|12446.8|12445.9|12442.6|12441.7|522
1588620900000|2020-05-04 19:35:00|12446.2|12444.7|12444.9|12443.4|12447.2|12446|12444.1|12443.2|424
1588621200000|2020-05-04 19:40:00|12445|12443.5|12443.4|12441.9|12445.5|12444.1|12442.1|12440.8|586
1588621500000|2020-05-04 19:45:00|12443.5|12442|12442.2|12441.3|12444.6|12443.3|12441.4|12440.5|366
1588621800000|2020-05-04 19:50:00|12442.1|12441.2|12443.1|12442.2|12444.1|12443.2|12440.9|12440|500
1588622100000|2020-05-04 19:55:00|12443.2|12442.3|12447.2|12445.7|12448|12446.8|12440.8|12439.9|876
1588622400000|2020-05-04 20:00:00|12447.3|12445.8|12443.6|12442.1|12447.3|12446|12442.3|12441.1|530
1588622700000|2020-05-04 20:05:00|12443.2|12442.3|12442.2|12441.3|12444.7|12443.2|12442.2|12441.1|222
1588623000000|2020-05-04 20:10:00|12442.4|12441.5|12442.9|12441.4|12443.9|12442.6|12441.7|12440.7|299
1588623300000|2020-05-04 20:15:00|12443|12441.5|12441.8|12440.9|12444.4|12443.2|12440|12438.9|301
1588623600000|2020-05-04 20:20:00|12441.4|12440.5|12440.4|12439.5|12442.5|12441.2|12439.9|12438.9|248
1588623900000|2020-05-04 20:25:00|12440.5|12439.6|12439.4|12437.9|12441.3|12440|12438.8|12437.5|247
1588624200000|2020-05-04 20:30:00|12439.1|12438.2|12438.5|12437.6|12439.4|12438.3|12437|12435.6|208
1588624500000|2020-05-04 20:35:00|12438.8|12437.3|12439.9|12438.4|12440|12438.5|12437.8|12436.6|253
1588624800000|2020-05-04 20:40:00|12440|12438.5|12441.2|12440.3|12441.7|12440.7|12440|12438.5|159
1588625100000|2020-05-04 20:45:00|12441.3|12440.4|12442.4|12440.9|12443.4|12442.2|12441.1|12439.6|319
1588625400000|2020-05-04 20:50:00|12442.3|12440.8|12443.3|12441.8|12443.8|12442.2|12441.1|12439.7|236
1588625700000|2020-05-04 20:55:00|12443.2|12441.7|12444.8|12441.4|12445|12442.6|12442.4|12439|361
1588626000000|2020-05-04 21:00:00|12445.9|12439.2|12448|12438|12448.2|12440.6|12445.4|12437.6|49
1588626300000|2020-05-04 21:05:00|12448.3|12441.6|12444.5|12435.3|12448.8|12441.6|12442.9|12435.1|117
1588626600000|2020-05-04 21:10:00|12444.6|12435.5|12443.9|12437.8|12448.6|12440.2|12441.7|12435.2|172
1588626900000|2020-05-04 21:15:00|12444|12437.7|12444.7|12434.7|12446.4|12438.2|12441.2|12434.1|162
1588627200000|2020-05-04 21:20:00|12444.8|12434.8|12443.7|12435.6|12446.3|12437.3|12439.2|12429.2|183
1588627500000|2020-05-04 21:25:00|12444.4|12434.4|12441.8|12437.1|12444.9|12437.5|12441|12433.4|180
1588627800000|2020-05-04 21:30:00|12442|12437|12441.5|12437.6|12442.6|12438.4|12441|12436|185
1588628100000|2020-05-04 21:35:00|12441.4|12437.4|12440.7|12435.2|12442|12438.3|12439.8|12433.4|197
1588628400000|2020-05-04 21:40:00|12440.6|12435.3|12441|12436.8|12442.8|12438.9|12440.4|12433.9|219
1588628700000|2020-05-04 21:45:00|12440.7|12436.4|12445|12435.8|12445.7|12438|12439.1|12430.5|409
1588629000000|2020-05-04 21:50:00|12445.2|12436|12445.5|12437|12445.9|12438.1|12441.7|12435.4|294
1588629300000|2020-05-04 21:55:00|12445|12437.3|12445.6|12437.1|12446.3|12438.7|12443.5|12436.8|186
1588629600000|2020-05-04 22:00:00|12445.9|12437.4|12442.7|12439.8|12446.3|12440.3|12441.4|12434.3|516
1588629900000|2020-05-04 22:05:00|12442.6|12439.1|12441.7|12440.2|12443.6|12440.4|12441.6|12438.6|277
1588630200000|2020-05-04 22:10:00|12442.5|12439.7|12441.5|12439|12443.3|12440.5|12440.5|12438.1|273
1588630500000|2020-05-04 22:15:00|12441.8|12438.8|12443.6|12441.4|12443.9|12441.4|12440.9|12438.5|288
1588630800000|2020-05-04 22:20:00|12443.4|12441.1|12444|12441.9|12444.7|12442.1|12443.4|12441|261
1588631100000|2020-05-04 22:25:00|12443.8|12441.8|12443.8|12441.6|12444.9|12442|12442.5|12440.5|180
1588631400000|2020-05-04 22:30:00|12443.9|12441.7|12443.9|12441.2|12444.5|12442|12443.2|12441|178
1588631700000|2020-05-04 22:35:00|12443.8|12441.3|12442.3|12439.8|12445.4|12442.9|12441.6|12439.4|229
1588632000000|2020-05-04 22:40:00|12442.2|12439.9|12442.9|12441.4|12444.4|12442.3|12441.4|12439.7|204
1588632300000|2020-05-04 22:45:00|12443|12441.5|12441.1|12439|12443.4|12441.5|12440.4|12438.6|194
1588632600000|2020-05-04 22:50:00|12441|12439.1|12442.6|12440.5|12443.3|12440.8|12440.8|12439|264
1588632900000|2020-05-04 22:55:00|12442.5|12440.7|12444.7|12442.7|12444.8|12443|12442.2|12439.7|196
1588633200000|2020-05-04 23:00:00|12444.1|12442.6|12445.5|12443.5|12445.5|12443.8|12444.1|12441.9|632
1588633500000|2020-05-04 23:05:00|12445.4|12443.3|12447.2|12445.7|12447.7|12446.1|12445.2|12443|265
1588633800000|2020-05-04 23:10:00|12447.4|12445.4|12446.3|12444.8|12448|12446|12445.8|12444.1|144
1588634100000|2020-05-04 23:15:00|12446.2|12444.7|12446.9|12445.4|12447.3|12445.8|12446|12444.3|130
1588634400000|2020-05-04 23:20:00|12446.5|12445|12449.2|12447.7|12449.4|12447.9|12445.8|12444.2|235
1588634700000|2020-05-04 23:25:00|12449.3|12447.8|12445.3|12443.8|12449.3|12447.8|12445|12443.7|177
1588635000000|2020-05-04 23:30:00|12445.2|12443.7|12445|12444.1|12445.4|12444.1|12444.8|12443.4|66
1588635300000|2020-05-04 23:35:00|12444.9|12444|12445.9|12444.4|12446|12444.7|12444.8|12443.6|99
1588635600000|2020-05-04 23:40:00|12446|12444.5|12442.8|12440.8|12446|12444.6|12441.9|12440.3|432
1588635900000|2020-05-04 23:45:00|12442.9|12441|12442.9|12441.4|12443.5|12441.7|12442|12440.4|303
1588636200000|2020-05-04 23:50:00|12443.3|12441|12445.3|12443.1|12445.4|12443.6|12442.9|12441|286
1588636500000|2020-05-04 23:55:00|12445.2|12443|12445.5|12444|12446.6|12445.1|12445|12442.9|369
1588636800000|2020-05-05 00:00:00|12445.7|12444.2|12454.4|12452.9|12455|12453.3|12445.1|12443.9|559
1588637100000|2020-05-05 00:05:00|12454.5|12453|12454.3|12452.8|12454.8|12453.3|12451.1|12450|422
1588637400000|2020-05-05 00:10:00|12454.4|12452.5|12453.6|12452.1|12454.7|12453.1|12452.9|12451.4|314
1588637700000|2020-05-05 00:15:00|12453.7|12452.2|12453.6|12452.1|12455.4|12454|12453.1|12451.7|265
1588638000000|2020-05-05 00:20:00|12453.5|12452|12455.5|12454|12455.7|12454.3|12453.2|12451.9|199
1588638300000|2020-05-05 00:25:00|12455.6|12454.1|12456.8|12455.3|12457|12455.6|12454.2|12452.9|199
1588638600000|2020-05-05 00:30:00|12456.9|12455.4|12459|12458.1|12459.4|12458.5|12455.5|12453.8|290
1588638900000|2020-05-05 00:35:00|12459.1|12458.2|12462.9|12461.4|12465.3|12463.8|12459|12458.1|403
1588639200000|2020-05-05 00:40:00|12462.8|12461.3|12464.4|12462.9|12466.2|12465.2|12461.4|12459.9|572
1588639500000|2020-05-05 00:45:00|12464.3|12462.8|12462.5|12461|12464.4|12462.9|12460.9|12459.3|350
1588639800000|2020-05-05 00:50:00|12462.4|12460.9|12462.9|12461.4|12463.7|12462.2|12461.3|12460.1|207
1588640100000|2020-05-05 00:55:00|12463|12461.5|12461.7|12460.8|12463|12461.5|12460.1|12459|314
1588640400000|2020-05-05 01:00:00|12461.5|12460.6|12463.3|12461.8|12463.4|12461.9|12460.8|12459.9|254
1588640700000|2020-05-05 01:05:00|12463.2|12461.7|12461|12460.1|12465.5|12464|12460.7|12459.8|261
1588641000000|2020-05-05 01:10:00|12460.9|12460|12462.1|12460.6|12464|12462.5|12460.9|12460|300
1588641300000|2020-05-05 01:15:00|12461.9|12461|12461.2|12459.7|12463.1|12461.9|12460.9|12459.3|286
1588641600000|2020-05-05 01:20:00|12461.3|12459.8|12462.4|12460.9|12464.1|12462.6|12460.9|12459.6|293
1588641900000|2020-05-05 01:25:00|12462.3|12460.8|12462.7|12461.2|12463.7|12462.6|12461.9|12460.7|221
1588642200000|2020-05-05 01:30:00|12462.6|12461.1|12464.1|12462.6|12468.5|12467.3|12462|12460.5|449
1588642500000|2020-05-05 01:35:00|12464|12462.5|12464.6|12463.1|12465.9|12464.5|12463.6|12462.3|340
1588642800000|2020-05-05 01:40:00|12464.5|12463|12462.2|12460.7|12464.7|12463.2|12461.6|12460.1|276
1588643100000|2020-05-05 01:45:00|12462.4|12460.9|12460.8|12459.9|12463.4|12461.9|12460.6|12459.2|232
1588643400000|2020-05-05 01:50:00|12460.9|12460|12460.7|12459.8|12462.7|12461.4|12460.5|12459.2|216
1588643700000|2020-05-05 01:55:00|12460.8|12459.9|12460.2|12458.7|12461.5|12460|12458.6|12457.4|289
1588644000000|2020-05-05 02:00:00|12460.3|12458.8|12458|12457.1|12460.8|12458.9|12456.1|12454.9|224
1588644300000|2020-05-05 02:05:00|12457.9|12457|12458|12456.5|12459.2|12457.9|12457.1|12455.9|207
1588644600000|2020-05-05 02:10:00|12457.9|12456.4|12461.4|12459.9|12461.5|12460|12457.5|12456.1|197
1588644900000|2020-05-05 02:15:00|12461.5|12460|12464.5|12463|12465.5|12464.4|12461.1|12459.8|203
1588645200000|2020-05-05 02:20:00|12464.4|12462.9|12464.5|12463.6|12466.4|12465.2|12464|12462.4|229
1588645500000|2020-05-05 02:25:00|12464.6|12463.7|12464.4|12463.5|12464.7|12463.7|12463.4|12462.3|161
1588645800000|2020-05-05 02:30:00|12464.5|12463.6|12462.1|12460.6|12465.3|12463.9|12460.5|12459.3|256
1588646100000|2020-05-05 02:35:00|12462|12460.5|12464.5|12463|12465.2|12464.2|12461.6|12460.5|274
1588646400000|2020-05-05 02:40:00|12464.6|12463.1|12469.1|12468.2|12469.3|12468.4|12463.7|12462.5|351
1588646700000|2020-05-05 02:45:00|12469.2|12468.3|12465|12464.1|12469.4|12468.5|12464.9|12464|241
1588647000000|2020-05-05 02:50:00|12464.9|12464|12462.9|12462|12465.5|12464.2|12461.9|12460.7|222
1588647300000|2020-05-05 02:55:00|12463|12462.1|12461.2|12459.7|12463.1|12462.2|12460.7|12459.6|309
1588647600000|2020-05-05 03:00:00|12461.1|12459.6|12461.9|12461|12462.8|12461.9|12460.7|12459.5|327
1588647900000|2020-05-05 03:05:00|12461.8|12460.9|12463.9|12463|12465|12463.6|12461.8|12460.6|231
1588648200000|2020-05-05 03:10:00|12464|12463.1|12464.5|12463|12464.5|12463.3|12461.4|12460.5|281
1588648500000|2020-05-05 03:15:00|12464.4|12462.9|12462.3|12460.8|12464.6|12463.3|12461.9|12460.6|230
1588648800000|2020-05-05 03:20:00|12462.4|12460.9|12462.7|12461.2|12463.4|12462|12461|12459.9|258
1588649100000|2020-05-05 03:25:00|12462.8|12461.3|12463.2|12461.7|12463.3|12461.9|12461.7|12460.1|283
1588649400000|2020-05-05 03:30:00|12463.1|12461.6|12460.7|12459.2|12463.2|12461.7|12458.9|12457.8|206
1588649700000|2020-05-05 03:35:00|12460.6|12459.1|12460.9|12460|12461.8|12460.5|12460|12458.6|144
1588650000000|2020-05-05 03:40:00|12461|12460.1|12463.5|12462.6|12465.2|12463.7|12461|12459.8|266
1588650300000|2020-05-05 03:45:00|12463.4|12462.5|12462.7|12461.8|12465.4|12464.1|12462.6|12461.7|284
1588650600000|2020-05-05 03:50:00|12463.1|12461.6|12461.3|12459.8|12465.4|12464.2|12460.8|12459.5|265
1588650900000|2020-05-05 03:55:00|12461.2|12459.7|12463.2|12461.7|12463.5|12462.3|12461.2|12459.7|278
1588651200000|2020-05-05 04:00:00|12463.3|12461.8|12463.4|12461.9|12464.8|12463.3|12461.9|12460.7|307
1588651500000|2020-05-05 04:05:00|12463.3|12461.8|12462.7|12461.8|12463.7|12462.6|12462.4|12461.4|154
1588651800000|2020-05-05 04:10:00|12463|12461.5|12465.3|12463.8|12465.4|12464.1|12462.5|12461.4|155
1588652100000|2020-05-05 04:15:00|12465.2|12463.7|12464.6|12463.1|12465.5|12464.4|12463.1|12461.6|300
1588652400000|2020-05-05 04:20:00|12464.5|12463|12463.8|12462.9|12465.3|12464.1|12462.6|12461.4|238
1588652700000|2020-05-05 04:25:00|12463.7|12462.8|12465|12463|12465|12463.5|12461.8|12460.6|218
1588653000000|2020-05-05 04:30:00|12464.7|12463.2|12460|12458.5|12466|12464.5|12458.9|12457.4|532
1588653300000|2020-05-05 04:35:00|12460.2|12458.7|12461.5|12460|12461.9|12460.4|12459.9|12458.5|207
1588653600000|2020-05-05 04:40:00|12461.6|12460.1|12461.8|12460.3|12462.4|12461.1|12461|12459.4|149
1588653900000|2020-05-05 04:45:00|12462|12460.5|12460.2|12458.7|12462.2|12460.7|12459.8|12458.4|179
1588654200000|2020-05-05 04:50:00|12460.3|12458.8|12462.4|12460.9|12463.2|12461.8|12457.8|12456.5|394
1588654500000|2020-05-05 04:55:00|12462.3|12460.8|12463.3|12461.8|12465.4|12463.9|12462.3|12460.8|329
1588654800000|2020-05-05 05:00:00|12463.2|12461.7|12470.3|12468.8|12471.6|12470.5|12463.2|12461.7|458
1588655100000|2020-05-05 05:05:00|12470.2|12468.7|12467.2|12465.7|12470.5|12469.2|12467|12465.4|327
1588655400000|2020-05-05 05:10:00|12467.3|12465.8|12465.4|12463.9|12468|12466.3|12464.4|12462.9|217
1588655700000|2020-05-05 05:15:00|12465.5|12464|12465.8|12464.3|12468.4|12466.9|12464|12462.5|293
1588656000000|2020-05-05 05:20:00|12465.9|12464.4|12467.7|12466.2|12467.9|12466.5|12464.5|12462.9|260
1588656300000|2020-05-05 05:25:00|12467.8|12466.3|12468.9|12467.4|12469.1|12467.5|12467.1|12465.5|214
1588656600000|2020-05-05 05:30:00|12469|12467.5|12464.1|12462.6|12469.5|12468.2|12464|12462.5|250
1588656900000|2020-05-05 05:35:00|12464.2|12462.7|12464.9|12463.4|12465.1|12463.6|12463.6|12462.2|296
1588657200000|2020-05-05 05:40:00|12464.8|12463.3|12468.4|12466.9|12468.8|12467.3|12464.8|12463.3|305
1588657500000|2020-05-05 05:45:00|12468.3|12466.8|12467.7|12466.2|12468.5|12466.8|12465|12463.9|360
1588657800000|2020-05-05 05:50:00|12467.8|12466.3|12467.3|12465.8|12469.3|12468.1|12465.9|12464.9|270
1588658100000|2020-05-05 05:55:00|12467.4|12465.9|12470.5|12469|12472.6|12471.1|12467.4|12465.9|435
1588658400000|2020-05-05 06:00:00|12470.6|12469.1|12470.1|12468.6|12474.6|12473.1|12467.3|12465.8|645
1588658700000|2020-05-05 06:05:00|12470|12468.5|12470.2|12468.7|12470.9|12468.9|12468.4|12466.9|431
1588659000000|2020-05-05 06:10:00|12470.3|12468.8|12468.1|12466.6|12473|12471.9|12467.5|12466|465
1588659300000|2020-05-05 06:15:00|12468|12466.5|12472.2|12470.7|12474.8|12473.7|12466|12464.5|579
1588659600000|2020-05-05 06:20:00|12472.1|12470.6|12470.1|12468.6|12473.4|12472.3|12466.7|12465.4|586
1588659900000|2020-05-05 06:25:00|12470|12468.5|12465.1|12463.6|12470.1|12468.6|12463.1|12462.1|413
1588660200000|2020-05-05 06:30:00|12465|12463.5|12457.5|12456.6|12466.5|12465.3|12454|12452.6|540
1588660500000|2020-05-05 06:35:00|12457.6|12456.7|12458|12457.1|12460.6|12459.7|12457.4|12456.5|453
1588660800000|2020-05-05 06:40:00|12457.9|12457|12456.1|12455.2|12460.3|12459.1|12454.7|12453.4|412
1588661100000|2020-05-05 06:45:00|12456|12455.1|12457.8|12456.9|12460|12458.9|12455.6|12454.4|439
1588661400000|2020-05-05 06:50:00|12457.7|12456.8|12460.3|12458.8|12462.5|12461.1|12455.8|12454.6|713
1588661700000|2020-05-05 06:55:00|12460.4|12458.9|12457.9|12456.4|12461.4|12460.3|12452.2|12451|649
1588662000000|2020-05-05 07:00:00|12457.8|12456.3|12453.9|12453|12458.2|12456.7|12446.6|12445.6|885
1588662300000|2020-05-05 07:05:00|12454|12453.1|12458.1|12457.2|12458.8|12457.3|12449.4|12448.5|836
1588662600000|2020-05-05 07:10:00|12458.2|12457.3|12460.5|12459.6|12461.4|12460.2|12453.6|12452.4|812
1588662900000|2020-05-05 07:15:00|12460.4|12459.5|12453.9|12452.4|12461|12460.1|12449.7|12448.5|846
1588663200000|2020-05-05 07:20:00|12453.8|12452.3|12448.6|12447.1|12454.9|12453.4|12448|12446.7|712
1588663500000|2020-05-05 07:25:00|12448.2|12447.3|12451|12450.1|12451.6|12450.7|12445.6|12444.7|562
1588663800000|2020-05-05 07:30:00|12450.9|12450|12453.6|12452.7|12455.3|12454.1|12449|12448.1|629
1588664100000|2020-05-05 07:35:00|12453.5|12452.6|12457.2|12455.7|12459.8|12458.4|12449.9|12448.8|748
1588664400000|2020-05-05 07:40:00|12457.3|12455.8|12455.3|12454.4|12458.9|12458|12455.2|12454.3|476
1588664700000|2020-05-05 07:45:00|12455|12454.1|12456.5|12455|12460.6|12459.2|12451.6|12450.7|641
1588665000000|2020-05-05 07:50:00|12456.8|12455.3|12464.8|12463.3|12466.4|12465.1|12455.5|12454.3|775
1588665300000|2020-05-05 07:55:00|12464.5|12463.6|12461.6|12460.7|12465.3|12463.9|12459.2|12458.2|726
1588665600000|2020-05-05 08:00:00|12461.4|12460.5|12457.6|12456.1|12463.3|12462.4|12455.5|12454.5|848
1588665900000|2020-05-05 08:05:00|12457.7|12456.2|12465.9|12465|12467|12466.1|12457.4|12456.2|773
1588666200000|2020-05-05 08:10:00|12465.8|12464.9|12474.9|12473.4|12484.8|12483.3|12465.5|12464.1|1046
1588666500000|2020-05-05 08:15:00|12474.6|12473.1|12466|12464.5|12480.1|12478.9|12465.8|12464.3|1447
1588666800000|2020-05-05 08:20:00|12466.1|12464.6|12472.8|12471.3|12475.9|12474.4|12464.3|12462.9|1080
1588667100000|2020-05-05 08:25:00|12472.7|12471.2|12466.6|12462.1|12474.5|12473|12465.2|12462.1|1066
1588667400000|2020-05-05 08:30:00|12466.5|12463.1|12452.4|12450.9|12471.6|12468.5|12449.3|12448.3|1248
1588667700000|2020-05-05 08:35:00|12452.5|12451|12442|12440.5|12454.1|12452.8|12436.5|12435.4|1295
1588668000000|2020-05-05 08:40:00|12442.1|12440.6|12430.3|12428.8|12442.5|12441.1|12424.2|12422.8|1209
1588668300000|2020-05-05 08:45:00|12430.6|12429.1|12427.6|12426.7|12433.5|12432.4|12424.5|12423.4|1175
1588668600000|2020-05-05 08:50:00|12427.5|12426.6|12430.6|12429.1|12432.7|12431.4|12421|12419.7|1116
1588668900000|2020-05-05 08:55:00|12430.5|12429|12433.1|12431.6|12438.6|12437.6|12427.4|12425.9|1237
1588669200000|2020-05-05 09:00:00|12433|12431.5|12429.6|12428.1|12439.3|12438|12429.4|12427.9|1086
1588669500000|2020-05-05 09:05:00|12429.9|12428.4|12434.1|12433.2|12439.8|12438.3|12429.5|12428|1253
1588669800000|2020-05-05 09:10:00|12434|12433.1|12431.8|12430.3|12435.9|12434.6|12429.5|12428|1045
1588670100000|2020-05-05 09:15:00|12431.9|12430.4|12439.3|12437.8|12441.2|12439.8|12430.1|12429.2|1069
1588670400000|2020-05-05 09:20:00|12439.5|12438|12444|12443.1|12445.3|12444.4|12432.3|12430.8|884
1588670700000|2020-05-05 09:25:00|12443.7|12442.8|12435.5|12434|12444|12443.1|12432.7|12431.4|1057
1588671000000|2020-05-05 09:30:00|12435.6|12434.1|12440.5|12439|12445.3|12444.4|12432.6|12431.2|1072
1588671300000|2020-05-05 09:35:00|12440.8|12439.3|12435.8|12434.9|12444|12442.5|12435.7|12434.8|832
1588671600000|2020-05-05 09:40:00|12436|12435.1|12445.6|12444.1|12446.4|12445.5|12435.2|12433.9|678
1588671900000|2020-05-05 09:45:00|12445.5|12444|12443.4|12441.9|12445.7|12444.6|12437.8|12436.8|816
1588672200000|2020-05-05 09:50:00|12443.2|12441.7|12443.4|12441.9|12445.2|12444|12440.3|12439.1|911
1588672500000|2020-05-05 09:55:00|12443.2|12442.3|12445.3|12443.8|12445.8|12444.4|12438.4|12437.4|817
1588672800000|2020-05-05 10:00:00|12445.1|12444.2|12441|12440.1|12449.2|12447.7|12440.9|12439.6|793
1588673100000|2020-05-05 10:05:00|12440.9|12440|12441.8|12440.9|12444.6|12443.3|12437.9|12437|660
1588673400000|2020-05-05 10:10:00|12441.9|12441|12448.4|12446.9|12450.2|12449.3|12441.9|12440.7|707
1588673700000|2020-05-05 10:15:00|12448|12447.1|12453.2|12452.3|12458.9|12458|12446.6|12445.6|882
1588674000000|2020-05-05 10:20:00|12453.3|12452.4|12455.8|12454.3|12458.2|12457.1|12452.9|12451.8|613
1588674300000|2020-05-05 10:25:00|12455.9|12454.4|12457.8|12456.3|12458.8|12457.8|12453.8|12452.6|599
1588674600000|2020-05-05 10:30:00|12458.2|12456.7|12465.2|12464.3|12467.6|12466.4|12457|12455.7|793
1588674900000|2020-05-05 10:35:00|12465.1|12464.2|12460.6|12459.7|12466.1|12465.1|12458.6|12457.6|731
1588675200000|2020-05-05 10:40:00|12460.7|12459.8|12459.7|12458.8|12464.9|12464|12459.6|12458.7|636
1588675500000|2020-05-05 10:45:00|12459.6|12458.7|12452.6|12451.7|12460.4|12459.5|12452.4|12451.3|758
1588675800000|2020-05-05 10:50:00|12452.1|12451.2|12453.9|12453|12455.9|12454.8|12448.2|12446.8|941
1588676100000|2020-05-05 10:55:00|12454|12453.1|12454.8|12453.9|12454.9|12453.9|12446.3|12445.4|980
1588676400000|2020-05-05 11:00:00|12454.7|12453.8|12453|12452.1|12455.1|12454.2|12448.6|12447.2|912
1588676700000|2020-05-05 11:05:00|12453.1|12452.2|12464.6|12463.1|12465.1|12463.6|12451.9|12450.9|749
1588677000000|2020-05-05 11:10:00|12464.5|12463|12463|12462.1|12465.7|12464.5|12458.6|12457.4|727
1588677300000|2020-05-05 11:15:00|12462.9|12462|12458.2|12456.7|12464.2|12463.3|12455.7|12454.5|865
1588677600000|2020-05-05 11:20:00|12458.3|12456.8|12464.8|12463.3|12466.6|12465.7|12457.5|12456.5|804
1588677900000|2020-05-05 11:25:00|12464.9|12463.4|12464.1|12463.2|12466.9|12465.8|12461.8|12460.6|779
1588678200000|2020-05-05 11:30:00|12464.2|12463.3|12460.6|12459.7|12465.3|12464.1|12460.6|12459.5|689
1588678500000|2020-05-05 11:35:00|12460.7|12459.8|12458.7|12457.8|12461.9|12461|12457.6|12456.7|698
1588678800000|2020-05-05 11:40:00|12458.6|12457.7|12457.7|12456.8|12459.8|12458.7|12456.6|12455.5|679
1588679100000|2020-05-05 11:45:00|12457.8|12456.9|12455.6|12454.7|12459.9|12458.9|12453.4|12452.5|710
1588679400000|2020-05-05 11:50:00|12455.5|12454.6|12454.4|12453.5|12458.7|12457.7|12454.2|12453.3|591
1588679700000|2020-05-05 11:55:00|12454.5|12453.6|12450|12448.5|12454.5|12453.6|12449.2|12448.1|745
1588680000000|2020-05-05 12:00:00|12450.1|12448.6|12453.2|12451.7|12454.3|12453.1|12449.8|12448.4|671
1588680300000|2020-05-05 12:05:00|12453.1|12451.6|12454.8|12453.3|12455.2|12454|12449.7|12448.7|696
1588680600000|2020-05-05 12:10:00|12454.7|12453.8|12455.1|12453.6|12459.9|12458.7|12453.8|12452.7|774
1588680900000|2020-05-05 12:15:00|12454.9|12454|12457.8|12456.9|12458.3|12457.4|12452.1|12451.2|880
1588681200000|2020-05-05 12:20:00|12458.1|12457.2|12456.7|12455.8|12459.4|12458.1|12455.8|12454.8|804
1588681500000|2020-05-05 12:25:00|12456.8|12455.9|12461.2|12458.8|12462.6|12459.5|12453.7|12452.5|731
1588681800000|2020-05-05 12:30:00|12460.6|12458.5|12459.9|12459|12463.4|12461.9|12456|12454.9|802
1588682100000|2020-05-05 12:35:00|12459.8|12458.9|12468.8|12467.9|12469.2|12468.3|12459.8|12458.8|720
1588682400000|2020-05-05 12:40:00|12468.7|12467.8|12470.3|12468.8|12474.4|12473.2|12465.7|12464.8|749
1588682700000|2020-05-05 12:45:00|12470.4|12468.9|12461.6|12460.1|12470.4|12469.1|12460.8|12459.9|824
1588683000000|2020-05-05 12:50:00|12461.3|12460.4|12456.6|12455.7|12463.5|12462.2|12454.7|12453.7|776
1588683300000|2020-05-05 12:55:00|12456.3|12455.4|12455.5|12454|12456.4|12455.4|12449|12448|828
1588683600000|2020-05-05 13:00:00|12455.6|12454.1|12457.3|12455.8|12463.7|12462.5|12454.5|12453.5|938
1588683900000|2020-05-05 13:05:00|12457.2|12455.7|12468.4|12466.9|12470.5|12469.2|12457.1|12455.7|1192
1588684200000|2020-05-05 13:10:00|12468.5|12467|12469.1|12467.6|12469.3|12467.8|12461.2|12460.1|914
1588684500000|2020-05-05 13:15:00|12468.9|12467.4|12466.3|12464.8|12470.3|12469.1|12460.1|12459.1|933
1588684800000|2020-05-05 13:20:00|12466.4|12464.9|12461|12460.1|12467.1|12465.9|12456.7|12455.7|919
1588685100000|2020-05-05 13:25:00|12460.9|12460|12466.4|12465.5|12467.4|12466.5|12460.9|12459.7|961
1588685400000|2020-05-05 13:30:00|12466.5|12465.6|12478.2|12477.3|12481.3|12479.8|12464.3|12463.4|1069
1588685700000|2020-05-05 13:35:00|12478.1|12477.2|12473.4|12472.5|12479.7|12478.7|12470.9|12469.9|882
1588686000000|2020-05-05 13:40:00|12473.2|12472.3|12476.5|12475|12481.1|12480.2|12472.7|12471.6|1020
1588686300000|2020-05-05 13:45:00|12476.6|12475.1|12475.9|12475|12480.8|12479.8|12475.1|12473.8|964
1588686600000|2020-05-05 13:50:00|12476.2|12474.7|12476|12475.1|12480.4|12479.5|12474.8|12473.9|797
1588686900000|2020-05-05 13:55:00|12475.9|12475|12473.1|12468.1|12478|12477.1|12469.8|12466.8|814
1588687200000|2020-05-05 14:00:00|12473|12468|12463.3|12462.4|12476.8|12475.7|12462.5|12461.6|1065
1588687500000|2020-05-05 14:05:00|12463|12462.1|12459.1|12457.6|12465|12464.1|12456.8|12455.6|840
1588687800000|2020-05-05 14:10:00|12459|12457.5|12448.8|12447.9|12459.5|12458.3|12448.2|12446.9|903
1588688100000|2020-05-05 14:15:00|12448.9|12448|12452.9|12451.4|12456.4|12455.3|12448.7|12447.6|886
1588688400000|2020-05-05 14:20:00|12453|12451.5|12443.2|12441.7|12453|12451.8|12440.3|12439.1|853
1588688700000|2020-05-05 14:25:00|12442.8|12441.9|12444.2|12442.7|12448.6|12447.4|12440.9|12439.8|891
1588689000000|2020-05-05 14:30:00|12444.4|12442.9|12445.2|12443.7|12449.3|12448.2|12441.3|12440.1|748
1588689300000|2020-05-05 14:35:00|12445.4|12443.9|12450|12449.1|12450.5|12449.5|12443.2|12442.1|881
1588689600000|2020-05-05 14:40:00|12450.1|12449.2|12453.2|12451.7|12455|12453.8|12448.5|12447.5|771
1588689900000|2020-05-05 14:45:00|12453.3|12451.8|12447.5|12446.6|12458.7|12457.5|12445.6|12444.6|829
1588690200000|2020-05-05 14:50:00|12447.6|12446.7|12450.6|12449.7|12457.8|12456.4|12446.1|12444.8|1017
1588690500000|2020-05-05 14:55:00|12451|12449.5|12454.7|12453.8|12457|12455.9|12447.4|12446.4|1203
1588690800000|2020-05-05 15:00:00|12454.4|12453.5|12456.7|12455.2|12458|12457.1|12452.1|12450.9|969
1588691100000|2020-05-05 15:05:00|12456.6|12455.1|12450.4|12448.9|12456.6|12455.1|12447.1|12446|753
1588691400000|2020-05-05 15:10:00|12450.5|12449|12450.3|12449.4|12450.9|12449.9|12444.9|12443.6|658
1588691700000|2020-05-05 15:15:00|12450.2|12449.3|12446.2|12445.3|12451.8|12450.7|12445.8|12444.6|629
1588692000000|2020-05-05 15:20:00|12446.3|12445.4|12452.2|12450.7|12452.8|12451.6|12445|12443.8|535
1588692300000|2020-05-05 15:25:00|12452.1|12450.6|12453.7|12452.2|12453.8|12452.3|12447.4|12446.3|616
1588692600000|2020-05-05 15:30:00|12453.6|12452.1|12453.3|12452.4|12454.9|12453.4|12448|12446.9|678
1588692900000|2020-05-05 15:35:00|12453.4|12452.5|12456.7|12455.8|12458.6|12457.4|12452|12450.8|668
1588693200000|2020-05-05 15:40:00|12456.6|12455.7|12453.7|12452.2|12456.8|12455.7|12452.8|12451.7|535
1588693500000|2020-05-05 15:45:00|12453.8|12452.3|12452.5|12451|12454.9|12453.4|12450.2|12448.9|647
1588693800000|2020-05-05 15:50:00|12452.6|12451.1|12450.1|12449.2|12452.8|12451.3|12448.8|12447.9|590
1588694100000|2020-05-05 15:55:00|12450|12449.1|12448.2|12447.3|12450.3|12449.3|12447.8|12446.7|553
1588694400000|2020-05-05 16:00:00|12448.1|12447.2|12451.7|12450.2|12453.3|12452.2|12448|12446.8|620
1588694700000|2020-05-05 16:05:00|12451.6|12450.1|12457.2|12455.7|12457.4|12456.2|12450.2|12448.7|545
1588695000000|2020-05-05 16:10:00|12457|12455.5|12452.9|12451.4|12458.2|12456.9|12451.2|12450.3|601
1588695300000|2020-05-05 16:15:00|12453|12451.5|12452.5|12451|12455|12454.1|12451.4|12450.2|462
1588695600000|2020-05-05 16:20:00|12452.6|12451.1|12452.4|12451.5|12455.8|12454.7|12451.3|12450.4|429
1588695900000|2020-05-05 16:25:00|12452.7|12451.2|12452.5|12451|12454.6|12453.3|12451.9|12450.4|488
1588696200000|2020-05-05 16:30:00|12453|12451.6|12449|12447.5|12453.5|12452.5|12448.2|12446.8|522
1588696500000|2020-05-05 16:35:00|12449.4|12447.9|12448.9|12448|12450.7|12449.4|12447.8|12446.5|587
1588696800000|2020-05-05 16:40:00|12449|12448.1|12446.7|12445.8|12450|12448.7|12446.3|12445|640
1588697100000|2020-05-05 16:45:00|12446.8|12445.9|12446.2|12445.3|12447.4|12446.2|12444.9|12443.7|534
1588697400000|2020-05-05 16:50:00|12446.1|12445.2|12450.3|12449.4|12451.1|12449.9|12446.1|12444.8|506
1588697700000|2020-05-05 16:55:00|12451.3|12449.8|12442.1|12441.2|12451.6|12450.4|12440.8|12439.9|697
1588698000000|2020-05-05 17:00:00|12442|12441.1|12444.1|12443.2|12446.4|12445.2|12441.8|12440.9|535
1588698300000|2020-05-05 17:05:00|12444.4|12443.5|12439.9|12439|12444.7|12443.6|12439.5|12438.6|438
1588698600000|2020-05-05 17:10:00|12440|12439.1|12434.2|12433.3|12440.5|12439.6|12433.8|12432.8|517
1588698900000|2020-05-05 17:15:00|12434.1|12433.2|12435|12434.1|12436.8|12435.5|12434.1|12433.2|393
1588699200000|2020-05-05 17:20:00|12434.9|12434|12432.8|12431.9|12435.3|12434.4|12431.8|12430.6|287
1588699500000|2020-05-05 17:25:00|12432.9|12432|12435.3|12433.8|12436|12435.1|12431|12430|468
1588699800000|2020-05-05 17:30:00|12435.4|12433.9|12434.9|12434|12436.4|12435.5|12433|12432.1|497
1588700100000|2020-05-05 17:35:00|12435|12434.1|12436.3|12435.4|12437.2|12436.3|12434|12433.1|362
1588700400000|2020-05-05 17:40:00|12436.4|12435.5|12441.3|12440.4|12441.5|12440.5|12435.9|12434.8|297
1588700700000|2020-05-05 17:45:00|12441.2|12440.3|12441|12439.5|12442.4|12441.3|12440|12439|502
1588701000000|2020-05-05 17:50:00|12441.2|12439.7|12442.4|12440.9|12443.5|12442.3|12440|12438.9|443
1588701300000|2020-05-05 17:55:00|12442.1|12440.6|12441.9|12441|12444|12443.1|12439.5|12438.5|521
1588701600000|2020-05-05 18:00:00|12442|12440.5|12448.2|12447.3|12448.5|12447.3|12440|12439.1|613
1588701900000|2020-05-05 18:05:00|12448.1|12447.2|12450.5|12449.6|12450.7|12449.8|12445.7|12444.6|534
1588702200000|2020-05-05 18:10:00|12450.7|12449.8|12448.7|12447.2|12451.5|12450.2|12447.1|12445.8|485
1588702500000|2020-05-05 18:15:00|12448.6|12447.1|12452.1|12450.6|12452.2|12451.3|12448|12446.6|442
1588702800000|2020-05-05 18:20:00|12452.2|12450.7|12450.8|12449.9|12452.6|12451.4|12449.2|12448|629
1588703100000|2020-05-05 18:25:00|12450.7|12449.8|12452.8|12451.9|12453.7|12452.8|12450|12449|557
1588703400000|2020-05-05 18:30:00|12452.5|12451.6|12453.1|12452.2|12454.1|12453.2|12452|12450.8|454
1588703700000|2020-05-05 18:35:00|12453|12452.1|12451.1|12450.2|12454.2|12453|12450.9|12449.6|384
1588704000000|2020-05-05 18:40:00|12451|12450.1|12449.5|12448|12453|12452.1|12447|12445.9|549
1588704300000|2020-05-05 18:45:00|12449.6|12448.1|12447.1|12446.2|12450.4|12449.2|12447|12446.1|452
1588704600000|2020-05-05 18:50:00|12447.2|12446.3|12449.7|12448.2|12449.8|12448.7|12447.2|12446.2|323
1588704900000|2020-05-05 18:55:00|12449.8|12448.3|12453.5|12452.6|12454|12453.1|12448.9|12447.7|549
1588705200000|2020-05-05 19:00:00|12453.7|12452.2|12449.1|12448.2|12453.7|12452.2|12448.1|12447|433
1588705500000|2020-05-05 19:05:00|12449|12448.1|12450.9|12449.4|12451.4|12450.1|12447.8|12446.5|389
1588705800000|2020-05-05 19:10:00|12450.6|12449.7|12449|12448.1|12451.8|12450.9|12447.9|12446.5|378
1588706100000|2020-05-05 19:15:00|12449.1|12448.2|12445.7|12444.8|12449.6|12448.6|12445.1|12443.9|506
1588706400000|2020-05-05 19:20:00|12446|12444.5|12446.3|12444.8|12446.6|12445.4|12443.5|12442.6|491
1588706700000|2020-05-05 19:25:00|12446.4|12444.9|12441.4|12439.9|12447.6|12446.3|12440.2|12438.9|547
1588707000000|2020-05-05 19:30:00|12441.3|12439.8|12441.1|12439.6|12442.5|12441.2|12440.3|12439.2|456
1588707300000|2020-05-05 19:35:00|12441.2|12439.7|12439.7|12438.2|12442.2|12440.9|12438|12436.8|417
1588707600000|2020-05-05 19:40:00|12439.8|12438.3|12439|12438.1|12440.8|12439.7|12436.9|12436|507
1588707900000|2020-05-05 19:45:00|12439.2|12437.5|12439.1|12437.6|12440.5|12439.1|12438.3|12436.8|322
1588708200000|2020-05-05 19:50:00|12439|12437.5|12443.4|12441.9|12445.5|12444.3|12438.2|12436.8|522
1588708500000|2020-05-05 19:55:00|12443.3|12441.8|12443.1|12442.2|12445.6|12444.3|12442.8|12441.5|752
1588708800000|2020-05-05 20:00:00|12443.2|12442.3|12444.6|12443.7|12446.4|12445.5|12443.2|12442.1|510
1588709100000|2020-05-05 20:05:00|12444.5|12443.6|12443.3|12442.4|12446.6|12445.7|12443.1|12442.2|271
1588709400000|2020-05-05 20:10:00|12443.2|12442.3|12442.3|12440.8|12444.8|12443.4|12441|12439.8|262
1588709700000|2020-05-05 20:15:00|12442.2|12440.7|12441.8|12440.9|12442.7|12441.5|12440.5|12439.1|314
1588710000000|2020-05-05 20:20:00|12441.9|12441|12438.5|12437|12442.1|12441.2|12438|12437|333
1588710300000|2020-05-05 20:25:00|12438.7|12437.2|12439.3|12438.4|12439.8|12438.7|12437.5|12436.6|234
1588710600000|2020-05-05 20:30:00|12439.1|12438.2|12438.1|12436.6|12440.5|12439.4|12437.7|12436.4|288
1588710900000|2020-05-05 20:35:00|12438.3|12436.8|12437.2|12436.3|12439|12437.6|12435.8|12434.3|322
1588711200000|2020-05-05 20:40:00|12437.1|12436.2|12437.1|12436.2|12437.8|12436.9|12435.7|12434.6|140
1588711500000|2020-05-05 20:45:00|12437|12436.1|12437.9|12435.7|12438|12436.2|12435.7|12434.3|336
1588711800000|2020-05-05 20:50:00|12437.8|12436.2|12435.2|12433.7|12437.8|12436.2|12434.6|12432.7|327
1588712100000|2020-05-05 20:55:00|12435.3|12433.3|12434.9|12433.4|12436.4|12434.3|12434.6|12432.3|426
1588712400000|2020-05-05 21:00:00|12436|12432.4|12443.2|12434.5|12444.1|12434.7|12436|12429.2|76
1588712700000|2020-05-05 21:05:00|12439.1|12436.1|12442.3|12436.8|12443.4|12438|12438.7|12431.8|219
1588713000000|2020-05-05 21:10:00|12442.1|12436.6|12441.4|12438.5|12443.4|12439.4|12440|12435.2|197
1588713300000|2020-05-05 21:15:00|12441.6|12438.4|12446.7|12440.7|12448.5|12441.9|12440.8|12436.7|368
1588713600000|2020-05-05 21:20:00|12446.6|12440.8|12445.1|12440.4|12447.8|12443.2|12444.5|12439.2|323
1588713900000|2020-05-05 21:25:00|12444.9|12440.7|12445.8|12442.4|12446.2|12442.4|12444.3|12440.4|241
1588714200000|2020-05-05 21:30:00|12445.5|12441.8|12445.9|12440.4|12446.8|12442.3|12443.9|12440.2|319
1588714500000|2020-05-05 21:35:00|12446|12440.3|12446.5|12441.5|12447.2|12442.9|12445.3|12440.3|231
1588714800000|2020-05-05 21:40:00|12446.6|12441.3|12445.6|12442|12447.6|12443.4|12445|12441.3|205
1588715100000|2020-05-05 21:45:00|12445.5|12442.1|12445.6|12442.1|12446.5|12443.2|12444.9|12441.5|134
1588715400000|2020-05-05 21:50:00|12445|12442.5|12443.8|12440.4|12445.3|12442.5|12443.6|12439.9|231
1588715700000|2020-05-05 21:55:00|12443.9|12440.5|12444.2|12440.5|12445.8|12441.4|12442.2|12438.9|222
1588716000000|2020-05-05 22:00:00|12443.9|12441.2|12442.3|12439.7|12444.5|12441.2|12438.4|12433.8|834
1588716300000|2020-05-05 22:05:00|12442.4|12439.8|12445.4|12443.3|12446.6|12444.3|12441.9|12439.5|1298
1588716600000|2020-05-05 22:10:00|12445.2|12443.2|12444.3|12442.3|12445.8|12443.5|12443.9|12441.8|1077
1588716900000|2020-05-05 22:15:00|12444.4|12442.2|12443.1|12440.6|12444.5|12442.6|12442.7|12440.5|487
1588717200000|2020-05-05 22:20:00|12443.2|12440.7|12443.7|12441.4|12443.8|12441.6|12442.1|12440.5|203
1588717500000|2020-05-05 22:25:00|12443.6|12441.5|12443.7|12442.2|12445.2|12443.4|12442.8|12440.4|288
1588717800000|2020-05-05 22:30:00|12443.6|12442.1|12444|12441.9|12445.3|12443.8|12442.5|12440.8|209
1588718100000|2020-05-05 22:35:00|12443.6|12442.1|12443.9|12442.4|12444.4|12442.6|12442.4|12440.7|188
1588718400000|2020-05-05 22:40:00|12443.8|12442.3|12445.7|12444.2|12446.9|12445|12443.8|12442.3|358
1588718700000|2020-05-05 22:45:00|12445.8|12444.3|12444.8|12443.3|12447.8|12446.3|12444.5|12442.5|304
1588719000000|2020-05-05 22:50:00|12444.9|12443.4|12447.3|12445.4|12447.3|12445.8|12444.5|12442.7|287
1588719300000|2020-05-05 22:55:00|12447.1|12445.6|12446.5|12445|12448|12446.2|12446.2|12444.5|225
1588719600000|2020-05-05 23:00:00|12446.1|12444.6|12443.4|12441.9|12446.9|12445|12443.4|12441.5|209
1588719900000|2020-05-05 23:05:00|12443.3|12441.8|12444.1|12441.9|12444.3|12442.4|12442.7|12440.8|117
1588720200000|2020-05-05 23:10:00|12444|12441.8|12443.5|12442|12445.4|12443.5|12442.9|12441|222
1588720500000|2020-05-05 23:15:00|12443.6|12442.1|12443|12441.5|12443.7|12442.2|12441.9|12440.3|183
1588720800000|2020-05-05 23:20:00|12442.9|12441.4|12442.9|12441.4|12443.9|12442.4|12442.3|12440.7|159
1588721100000|2020-05-05 23:25:00|12442.8|12441.3|12443.7|12442.2|12443.8|12442.6|12442.5|12441|146
1588721400000|2020-05-05 23:30:00|12443.6|12442.1|12441.6|12440.1|12444|12442.7|12441.2|12439.7|174
1588721700000|2020-05-05 23:35:00|12441.5|12440|12442.8|12441.3|12443.1|12441.6|12440.2|12438.7|425
1588722000000|2020-05-05 23:40:00|12443|12441.1|12444.4|12442.9|12445|12443.4|12442.6|12440.8|264
1588722300000|2020-05-05 23:45:00|12444.3|12442.8|12443.7|12442.2|12444.5|12442.8|12443.5|12441.8|143
1588722600000|2020-05-05 23:50:00|12443.6|12442.1|12442.3|12440.8|12444.1|12442.5|12440.6|12438.9|210
1588722900000|2020-05-05 23:55:00|12442.2|12440.7|12444.7|12443.2|12445.5|12444|12440.2|12438.6|265
1588723200000|2020-05-06 00:00:00|12445.3|12443.8|12449.9|12448.4|12450.3|12448.9|12444.6|12443.1|414
1588723500000|2020-05-06 00:05:00|12450|12448.5|12445.8|12444.3|12451|12449.3|12445.5|12444.1|415
1588723800000|2020-05-06 00:10:00|12445.7|12444.2|12442.8|12441.3|12446.7|12445.6|12439.3|12437.8|623
1588724100000|2020-05-06 00:15:00|12442.7|12441.2|12442.1|12440.6|12444|12442.5|12439.7|12438.3|486
1588724400000|2020-05-06 00:20:00|12442.2|12440.7|12444.4|12442.9|12444.7|12443.3|12440.6|12439.2|325
1588724700000|2020-05-06 00:25:00|12444.5|12443|12444.9|12443.4|12446|12444.7|12444.3|12442.9|231
1588725000000|2020-05-06 00:30:00|12444.8|12443.3|12441|12439.5|12445.4|12444.1|12440.4|12439.2|499
1588725300000|2020-05-06 00:35:00|12440.9|12439.4|12446.4|12444.9|12449.6|12448.1|12440.9|12439.4|444
1588725600000|2020-05-06 00:40:00|12446.3|12444.8|12445.3|12443.8|12446.7|12445.2|12442.7|12440.9|309
1588725900000|2020-05-06 00:45:00|12445.4|12443.9|12445.4|12443.9|12446.8|12445.3|12444.6|12443.1|260
1588726200000|2020-05-06 00:50:00|12445.3|12443.8|12438.9|12437.4|12445.4|12443.9|12438.4|12436.9|469
1588726500000|2020-05-06 00:55:00|12438.8|12437.3|12437.1|12435.6|12440.1|12438.5|12436.9|12435.4|377
1588726800000|2020-05-06 01:00:00|12436.9|12435.4|12434.4|12432.9|12440.3|12438.8|12433.1|12431.6|531
1588727100000|2020-05-06 01:05:00|12434.5|12433|12432.3|12430.8|12436.7|12435.5|12432.1|12430.6|482
1588727400000|2020-05-06 01:10:00|12432.1|12430.6|12428.7|12427.2|12432.2|12431.2|12427.3|12426.1|495
1588727700000|2020-05-06 01:15:00|12428.6|12427.1|12430.4|12428.9|12434.5|12433.4|12428.6|12427.1|433
1588728000000|2020-05-06 01:20:00|12430.1|12429.2|12434.4|12432.9|12434.5|12433.1|12430.1|12429|400
1588728300000|2020-05-06 01:25:00|12434.3|12432.8|12433.4|12431.9|12434.4|12433.2|12432.1|12430.8|308
1588728600000|2020-05-06 01:30:00|12433.5|12432|12439.8|12438.3|12441.2|12439.7|12433.4|12431.9|457
1588728900000|2020-05-06 01:35:00|12440|12438.1|12438.1|12436.6|12440.6|12439.1|12435.3|12433.8|376
1588729200000|2020-05-06 01:40:00|12438.2|12436.7|12435.5|12434|12440.7|12439.4|12435|12433.8|381
1588729500000|2020-05-06 01:45:00|12435.1|12434.2|12435.3|12433.8|12439|12437.5|12434.7|12433.5|379
1588729800000|2020-05-06 01:50:00|12435.2|12433.7|12437.3|12436.4|12440.5|12439.3|12435.2|12433.7|426
1588730100000|2020-05-06 01:55:00|12437.5|12436.6|12436.4|12435.5|12438.8|12437.7|12435.2|12434.1|477
1588730400000|2020-05-06 02:00:00|12436.3|12435.4|12433.6|12431.6|12437.1|12435.8|12432.7|12431.2|490
1588730700000|2020-05-06 02:05:00|12433.5|12431.5|12439.2|12437.3|12439.2|12438.2|12432.2|12430.7|441
1588731000000|2020-05-06 02:10:00|12439.1|12437.6|12438.2|12436.7|12439.9|12438.4|12435.9|12434.4|330
1588731300000|2020-05-06 02:15:00|12438.1|12436.6|12438|12436.5|12439.4|12437.9|12436.2|12434.9|294
1588731600000|2020-05-06 02:20:00|12438.1|12436.6|12439.3|12437.8|12440.3|12438.8|12436.6|12435.4|261
1588731900000|2020-05-06 02:25:00|12439.2|12437.7|12440.4|12438.9|12441.3|12440.1|12439.1|12437.7|278
1588732200000|2020-05-06 02:30:00|12440.3|12438.8|12437.9|12436.4|12440.9|12439.4|12437.7|12436.2|286
1588732500000|2020-05-06 02:35:00|12437.8|12436.3|12437.8|12436.3|12438.5|12437|12436.4|12434.7|258
1588732800000|2020-05-06 02:40:00|12437.7|12436.2|12438.3|12437.4|12439.5|12437.9|12437.7|12436.1|197
1588733100000|2020-05-06 02:45:00|12438.2|12437.3|12436.3|12434.8|12439.1|12437.7|12434.3|12432.8|263
1588733400000|2020-05-06 02:50:00|12436.2|12434.7|12438.5|12437|12438.7|12437.4|12435.9|12434.4|238
1588733700000|2020-05-06 02:55:00|12438.6|12437.1|12439.9|12438.4|12440.3|12438.9|12438.5|12437|205
1588734000000|2020-05-06 03:00:00|12440|12438.5|12437.9|12436.4|12440.7|12439.6|12437.2|12435.5|325
1588734300000|2020-05-06 03:05:00|12438|12436.5|12438.1|12436.6|12438.6|12437.3|12436.4|12434.7|273
1588734600000|2020-05-06 03:10:00|12438.2|12436.7|12438.4|12436.9|12438.7|12437.3|12437.1|12435.7|272
1588734900000|2020-05-06 03:15:00|12438.3|12436.8|12436.9|12435.4|12438.9|12437.6|12436.8|12435.3|182
1588735200000|2020-05-06 03:20:00|12437|12435.5|12435.2|12434.3|12437|12435.7|12435.2|12433.5|189
1588735500000|2020-05-06 03:25:00|12435.3|12434.4|12437|12436.1|12438.1|12436.8|12435.1|12433.4|154
1588735800000|2020-05-06 03:30:00|12437.1|12436.2|12436.9|12435.4|12438.5|12437|12435.3|12433.8|248
1588736100000|2020-05-06 03:35:00|12436.8|12435.3|12433.3|12431.8|12436.9|12435.4|12433.2|12431.7|264
1588736400000|2020-05-06 03:40:00|12433.2|12431.7|12433.1|12431.6|12434.9|12433.4|12432.7|12431.5|300
1588736700000|2020-05-06 03:45:00|12433.2|12431.7|12430.1|12429.2|12433.2|12431.8|12429.9|12428.8|248
1588737000000|2020-05-06 03:50:00|12430|12429.1|12429.7|12428.2|12433.6|12432.3|12428.4|12427|572
1588737300000|2020-05-06 03:55:00|12429.5|12428|12432.5|12431|12433|12431.1|12428.7|12427.3|258
1588737600000|2020-05-06 04:00:00|12432.6|12431.1|12431.6|12430.1|12434.2|12433|12430.6|12429.4|287
1588737900000|2020-05-06 04:05:00|12430.6|12429.7|12428.5|12427|12431.6|12430.3|12425.7|12424.5|313
1588738200000|2020-05-06 04:10:00|12428.6|12427.1|12430|12428.5|12430.3|12429|12428.4|12426.9|261
1588738500000|2020-05-06 04:15:00|12429.9|12428.4|12429.6|12428.1|12430|12428.6|12428.6|12427.3|193
1588738800000|2020-05-06 04:20:00|12429.4|12427.9|12432.3|12430.8|12432.6|12431.4|12428.5|12427.1|395
1588739100000|2020-05-06 04:25:00|12432.4|12430.9|12433.6|12432.1|12434.5|12433.1|12431|12429.5|339
1588739400000|2020-05-06 04:30:00|12433.7|12432.2|12430.9|12429.4|12433.7|12432.5|12430.3|12428.9|207
1588739700000|2020-05-06 04:35:00|12430.8|12429.3|12431.8|12430.3|12433.3|12432.3|12430.2|12428.8|194
1588740000000|2020-05-06 04:40:00|12431.7|12430.2|12432.1|12430.6|12433.1|12431.3|12430|12428.5|225
1588740300000|2020-05-06 04:45:00|12432.5|12431|12433|12431.5|12433.2|12431.6|12431.3|12429.5|190
1588740600000|2020-05-06 04:50:00|12433.1|12431.6|12432.9|12431.4|12433.8|12432.7|12431.5|12430.1|269
1588740900000|2020-05-06 04:55:00|12432.7|12431.2|12435.9|12434.4|12436.2|12435.2|12432.2|12430.6|331
1588741200000|2020-05-06 05:00:00|12435.8|12434.3|12432.6|12431.1|12436.4|12434.9|12432.1|12430.4|378
1588741500000|2020-05-06 05:05:00|12432.5|12431|12432.4|12430.9|12435|12433.7|12430.8|12429.3|303
1588741800000|2020-05-06 05:10:00|12432.5|12431|12430.3|12428.8|12433.4|12431.9|12430|12428.6|274
1588742100000|2020-05-06 05:15:00|12430.2|12428.7|12433.2|12431.7|12433.4|12432.3|12430.1|12428.7|384
1588742400000|2020-05-06 05:20:00|12433.3|12431.8|12432.7|12431.2|12435.1|12433.6|12432.1|12430.6|303
1588742700000|2020-05-06 05:25:00|12432.8|12431.3|12433.2|12431.7|12433.4|12432.1|12432.1|12430.6|181
1588743000000|2020-05-06 05:30:00|12433.1|12431.6|12434.6|12433.1|12435.4|12434.2|12432.2|12430.7|226
1588743300000|2020-05-06 05:35:00|12434.8|12432.9|12432.2|12430.7|12435.6|12434.2|12431.5|12430.2|242
1588743600000|2020-05-06 05:40:00|12432.3|12430.8|12432.9|12431.4|12433|12431.5|12430.2|12428.7|305
1588743900000|2020-05-06 05:45:00|12433|12431.5|12438.4|12436.9|12440|12438.5|12433|12431.5|438
1588744200000|2020-05-06 05:50:00|12438.5|12437|12437|12435.5|12438.7|12437.8|12435.2|12434|409
1588744500000|2020-05-06 05:55:00|12436.9|12435.4|12437.3|12433.5|12437.3|12435.8|12433.6|12432.7|356
1588744800000|2020-05-06 06:00:00|12436.1|12434.2|12435.3|12433.8|12438.1|12436.6|12433.1|12431.4|591
1588745100000|2020-05-06 06:05:00|12435.2|12433.7|12430.5|12429|12437.9|12436.4|12428.4|12426.9|582
1588745400000|2020-05-06 06:10:00|12430.4|12428.9|12428.6|12427.1|12430.9|12429.4|12425.9|12424.8|573
1588745700000|2020-05-06 06:15:00|12428.3|12427.4|12426.6|12425.1|12429.3|12428.4|12423.7|12422.5|563
1588746000000|2020-05-06 06:20:00|12426.5|12425.6|12426.1|12424.6|12427.1|12425.8|12423.3|12421.8|570
1588746300000|2020-05-06 06:25:00|12426|12424.5|12429.7|12428.2|12431.9|12430.4|12425.2|12423.7|626
1588746600000|2020-05-06 06:30:00|12429.8|12428.3|12435.9|12434.4|12436.1|12435|12429.7|12428.2|655
1588746900000|2020-05-06 06:35:00|12435.8|12434.3|12435.7|12434.2|12439.3|12437.9|12432.2|12430.9|931
1588747200000|2020-05-06 06:40:00|12435.5|12434.6|12432.2|12431.3|12437.1|12435.9|12430.8|12429.9|667
1588747500000|2020-05-06 06:45:00|12432|12431.1|12430.8|12429.9|12434.5|12433.2|12429.8|12428.8|666
1588747800000|2020-05-06 06:50:00|12431.2|12429.7|12431.8|12430.3|12437.3|12435.9|12430.6|12429.4|766
1588748100000|2020-05-06 06:55:00|12431.9|12430.4|12438.1|12437.2|12439.2|12437.8|12431|12430.1|813
1588748400000|2020-05-06 07:00:00|12438|12437.1|12437.5|12436.6|12440.9|12439.4|12434.8|12433.8|877
1588748700000|2020-05-06 07:05:00|12437.3|12436.4|12434.6|12433.7|12438.5|12437.1|12433.9|12432.8|789
1588749000000|2020-05-06 07:10:00|12434.7|12433.8|12440.5|12439.6|12442.8|12441.6|12434.2|12433.1|721
1588749300000|2020-05-06 07:15:00|12440.6|12439.7|12450.2|12449.3|12450.9|12449.8|12439.5|12438.3|798
1588749600000|2020-05-06 07:20:00|12450.3|12449.4|12447|12445.5|12450.3|12449.4|12443.4|12442.1|655
1588749900000|2020-05-06 07:25:00|12446.9|12445.4|12444.3|12443.4|12448.5|12447.6|12443.7|12442.4|637
1588750200000|2020-05-06 07:30:00|12444.2|12443.3|12441.3|12439.8|12444.5|12443.4|12438.9|12438|669
1588750500000|2020-05-06 07:35:00|12441.2|12439.7|12438.8|12437.3|12442|12440.5|12437|12435.8|583
1588750800000|2020-05-06 07:40:00|12438.7|12437.2|12438.1|12436.6|12439.2|12437.8|12434.3|12433.1|707
1588751100000|2020-05-06 07:45:00|12438|12436.5|12435.1|12434.2|12440.8|12439.6|12434.2|12433.1|625
1588751400000|2020-05-06 07:50:00|12435.4|12433.9|12434.7|12433.2|12435.7|12434.8|12431.6|12430.3|549
1588751700000|2020-05-06 07:55:00|12434.8|12433.3|12428|12426.5|12435|12433.6|12426.5|12425.6|859
1588752000000|2020-05-06 08:00:00|12427.8|12426.3|12423.4|12422.5|12428.6|12427.5|12423.3|12422|576
1588752300000|2020-05-06 08:05:00|12423.5|12422.6|12425.6|12424.7|12427.4|12426.5|12420.4|12419.5|717
1588752600000|2020-05-06 08:10:00|12425.5|12424.6|12421.8|12420.9|12426.4|12424.8|12420.8|12419.9|625
1588752900000|2020-05-06 08:15:00|12421.7|12420.8|12421.6|12420.7|12427|12426.1|12420.7|12419.8|715
1588753200000|2020-05-06 08:20:00|12421.7|12420.8|12387.7|12386.2|12422|12420.8|12380.7|12379.2|1503
1588753500000|2020-05-06 08:25:00|12386.7|12385.8|12375.5|12372.9|12387.2|12385.8|12375.1|12372.9|1124
1588753800000|2020-05-06 08:30:00|12377.8|12373.9|12368.1|12366.6|12377.8|12375.3|12365.6|12364.5|1285
1588754100000|2020-05-06 08:35:00|12368.2|12366.7|12376.9|12375.4|12377.4|12375.9|12358.9|12358|1144
1588754400000|2020-05-06 08:40:00|12376.7|12375.2|12371.2|12369.7|12384.6|12383.1|12370.2|12369.1|949
1588754700000|2020-05-06 08:45:00|12371.1|12369.6|12374.7|12373.8|12376.6|12375.5|12367.2|12365.7|830
1588755000000|2020-05-06 08:50:00|12374.8|12373.9|12378.6|12377.7|12380.4|12379.5|12372|12370.6|762
1588755300000|2020-05-06 08:55:00|12378.9|12377.4|12375.4|12373.9|12379.1|12377.8|12371.9|12370.6|696
1588755600000|2020-05-06 09:00:00|12375.3|12373.8|12368.3|12367.4|12376.1|12374.7|12368|12366.5|877
1588755900000|2020-05-06 09:05:00|12368.4|12367.5|12371.8|12370.9|12374.4|12373.3|12365.9|12364.6|836
1588756200000|2020-05-06 09:10:00|12371.7|12370.8|12373.7|12372.2|12378.4|12377|12371.7|12370.8|629
1588756500000|2020-05-06 09:15:00|12373.9|12372.4|12368.7|12366.7|12374.7|12373.3|12367.3|12366.4|750
1588756800000|2020-05-06 09:20:00|12368.6|12367.1|12370.8|12369.9|12374.6|12373.4|12367.3|12366.2|705
1588757100000|2020-05-06 09:25:00|12370.9|12370|12371.4|12369.9|12373.3|12372.2|12368.4|12367.5|587
1588757400000|2020-05-06 09:30:00|12371.5|12370|12370.1|12368.6|12372.4|12371.3|12367.8|12366.4|783
1588757700000|2020-05-06 09:35:00|12370.2|12368.7|12373.1|12371.6|12377.5|12376|12366.1|12365|712
1588758000000|2020-05-06 09:40:00|12373|12371.5|12372.3|12370.8|12373|12371.5|12368|12366.6|669
1588758300000|2020-05-06 09:45:00|12372.2|12370.7|12373.2|12372.3|12376.5|12375.3|12370.8|12369.5|560
1588758600000|2020-05-06 09:50:00|12373.3|12372.4|12376.1|12375.2|12379.6|12378.3|12372.8|12371.7|652
1588758900000|2020-05-06 09:55:00|12376|12375.1|12374.1|12372.6|12377.8|12376|12369.8|12368.3|621
1588759200000|2020-05-06 10:00:00|12374.2|12372.7|12378.1|12376.6|12380.8|12379.9|12373.9|12372.6|772
1588759500000|2020-05-06 10:05:00|12378|12376.5|12378.5|12377|12381.4|12380.2|12374.5|12373.6|755
1588759800000|2020-05-06 10:10:00|12378.4|12376.9|12375.8|12374.9|12383|12381.8|12375|12374.1|640
1588760100000|2020-05-06 10:15:00|12375.9|12375|12372.7|12371.2|12376.8|12375.8|12371.6|12370.4|582
1588760400000|2020-05-06 10:20:00|12372.4|12371.5|12373.5|12372|12374.1|12373.1|12371.5|12370.5|383
1588760700000|2020-05-06 10:25:00|12373.6|12372.1|12373.7|12372.2|12375.9|12374.7|12371.8|12370.6|418
1588761000000|2020-05-06 10:30:00|12373.8|12372.3|12376.5|12375|12376.9|12375.7|12372.5|12371.3|448
1588761300000|2020-05-06 10:35:00|12376.4|12374.9|12379.4|12377.9|12379.9|12378.8|12375.6|12374.1|544
1588761600000|2020-05-06 10:40:00|12379.5|12378|12382.9|12382|12383.6|12382.5|12376.6|12375.4|552
1588761900000|2020-05-06 10:45:00|12382.8|12381.9|12386.5|12385|12388.3|12387.2|12382.8|12381.6|528
1588762200000|2020-05-06 10:50:00|12386.2|12385.3|12386.1|12384.6|12390|12389.1|12384.8|12383.7|655
1588762500000|2020-05-06 10:55:00|12385.9|12384.4|12375.7|12374.2|12387.9|12386.8|12373.1|12372.2|738
1588762800000|2020-05-06 11:00:00|12375.6|12374.1|12375.2|12374.3|12377.1|12375.9|12372.2|12371.1|595
1588763100000|2020-05-06 11:05:00|12374.9|12374|12369.3|12368.4|12375.8|12374.7|12367.4|12366.5|504
1588763400000|2020-05-06 11:10:00|12369.4|12368.5|12371.1|12370.2|12375.1|12373.9|12367.5|12366.3|709
1588763700000|2020-05-06 11:15:00|12371|12370.1|12376.1|12375.2|12377.9|12377|12365.7|12364.8|590
1588764000000|2020-05-06 11:20:00|12376|12375.1|12377|12376.1|12381.1|12379.9|12374.7|12373.5|491
1588764300000|2020-05-06 11:25:00|12377.1|12376.2|12368.7|12367.2|12377.7|12376.8|12368.2|12367.1|566
1588764600000|2020-05-06 11:30:00|12368.6|12367.1|12376.7|12375.2|12377.2|12375.9|12368.6|12367.1|481
1588764900000|2020-05-06 11:35:00|12376.8|12375.3|12374.1|12373.2|12379.6|12378.5|12372.5|12371.3|558
1588765200000|2020-05-06 11:40:00|12374|12373.1|12383.3|12382.4|12384.2|12383.3|12374|12373.1|500
1588765500000|2020-05-06 11:45:00|12383.4|12382.5|12388.6|12387.1|12389.9|12388.6|12382.9|12381.7|546
1588765800000|2020-05-06 11:50:00|12388.5|12387|12389.5|12388.6|12391|12390.1|12385.7|12384.5|663
1588766100000|2020-05-06 11:55:00|12389.8|12388.9|12389.5|12388.6|12392.3|12391.2|12386.7|12385.7|605
1588766400000|2020-05-06 12:00:00|12389.6|12388.7|12389.8|12388.3|12393.1|12391.9|12387.7|12386.2|728
1588766700000|2020-05-06 12:05:00|12389.9|12388.4|12385.4|12384.5|12391.2|12389.9|12383.5|12382.5|692
1588767000000|2020-05-06 12:10:00|12385.3|12384.4|12387.1|12382.6|12388.4|12387.5|12384.8|12382.1|604
1588767300000|2020-05-06 12:15:00|12387.9|12382.3|12379.5|12378|12388.2|12384.9|12378.3|12377.1|827
1588767600000|2020-05-06 12:20:00|12379.7|12378.2|12371.9|12370.4|12381.1|12380|12370.1|12368.9|849
1588767900000|2020-05-06 12:25:00|12371.8|12370.3|12373.1|12371.6|12374.6|12373.4|12370.4|12369.1|759
1588768200000|2020-05-06 12:30:00|12372.9|12371.4|12382.8|12381.9|12384.9|12384|12370.4|12369.3|708
1588768500000|2020-05-06 12:35:00|12382.7|12381.8|12376.1|12375.2|12382.8|12381.9|12376.1|12375.2|602
1588768800000|2020-05-06 12:40:00|12376|12375.1|12386|12384.5|12386|12384.9|12375.4|12374|712
1588769100000|2020-05-06 12:45:00|12385.7|12384.8|12390.8|12389.9|12392.1|12391|12384.7|12383.6|838
1588769400000|2020-05-06 12:50:00|12390.7|12389.8|12384.7|12383.2|12392.8|12391.9|12384.3|12383.1|751
1588769700000|2020-05-06 12:55:00|12384.5|12383.6|12387.7|12386.2|12391.1|12390|12384.4|12383.3|632
1588770000000|2020-05-06 13:00:00|12387.4|12386.5|12381.3|12380.4|12389.7|12388.7|12379.3|12378|778
1588770300000|2020-05-06 13:05:00|12381.2|12380.3|12377.6|12376.1|12383.8|12382.6|12377|12375.6|724
1588770600000|2020-05-06 13:10:00|12377.1|12376.2|12376.9|12376|12383.9|12383|12375.7|12374.3|589
1588770900000|2020-05-06 13:15:00|12377.3|12376.4|12381.2|12379.7|12385.3|12384.3|12376.9|12375.6|811
1588771200000|2020-05-06 13:20:00|12381.1|12379.6|12380.6|12379.1|12386.7|12385.8|12378.3|12377.2|842
1588771500000|2020-05-06 13:25:00|12380.7|12379.2|12383.5|12382|12386.7|12385.6|12380.2|12378.9|779
1588771800000|2020-05-06 13:30:00|12383.6|12382.1|12393.3|12392.4|12393.8|12392.9|12381.8|12380.6|876
1588772100000|2020-05-06 13:35:00|12393.4|12392.5|12390.9|12389.4|12393.9|12392.8|12388.9|12387.8|677
1588772400000|2020-05-06 13:40:00|12391|12389.5|12393.6|12392.1|12394.2|12392.9|12387.9|12386.8|681
1588772700000|2020-05-06 13:45:00|12393.8|12392.3|12384.6|12383.1|12393.8|12392.4|12384.6|12383.1|865
1588773000000|2020-05-06 13:50:00|12384.8|12383.3|12385.3|12384.4|12389.7|12388.2|12381.6|12380.1|906
1588773300000|2020-05-06 13:55:00|12385.4|12384.5|12376.3|12374.8|12385.4|12384.5|12373.6|12371.9|989
1588773600000|2020-05-06 14:00:00|12376.2|12374.7|12374.8|12373.3|12377.8|12376.9|12371.6|12370.5|839
1588773900000|2020-05-06 14:05:00|12375|12373.5|12355.2|12354.3|12376.9|12375.6|12353.6|12352.1|960
1588774200000|2020-05-06 14:10:00|12354.5|12353.6|12351.2|12349.7|12362.7|12361.2|12350.7|12349.7|927
1588774500000|2020-05-06 14:15:00|12350.9|12350|12352.8|12351.9|12359|12357.7|12349.5|12348.6|859
1588774800000|2020-05-06 14:20:00|12352.7|12351.8|12355.7|12354.2|12356.3|12355.2|12350.5|12349.6|801
1588775100000|2020-05-06 14:25:00|12355.8|12354.3|12351.5|12350|12356.9|12356|12351|12349.8|869
1588775400000|2020-05-06 14:30:00|12351.7|12350.2|12353.8|12352.3|12356.1|12354.9|12349.7|12348.8|907
1588775700000|2020-05-06 14:35:00|12353.9|12352.4|12351.1|12349.6|12355.2|12354|12349.7|12348.8|870
1588776000000|2020-05-06 14:40:00|12350.7|12349.8|12347.7|12346.2|12350.9|12349.8|12344.3|12343.4|974
1588776300000|2020-05-06 14:45:00|12347.8|12346.3|12356.3|12355.4|12359.7|12358.3|12347.8|12346.3|953
1588776600000|2020-05-06 14:50:00|12356.4|12355.5|12361.7|12360.8|12363|12361.7|12353.2|12352.2|906
1588776900000|2020-05-06 14:55:00|12361.8|12360.3|12361.9|12361|12363.4|12362.4|12355.4|12353.9|1055
1588777200000|2020-05-06 15:00:00|12362.2|12361.3|12361.5|12360.6|12368|12367|12360.6|12359.4|918
1588777500000|2020-05-06 15:05:00|12361.3|12360.4|12362.3|12360.8|12365.3|12364.1|12360.1|12358.6|734
1588777800000|2020-05-06 15:10:00|12362.4|12360.9|12360.6|12359.7|12364.4|12363.4|12360.4|12359.1|767
1588778100000|2020-05-06 15:15:00|12360.7|12359.8|12356.2|12355.3|12361|12359.8|12354.7|12353.5|745
1588778400000|2020-05-06 15:20:00|12356.5|12355.6|12348.7|12347.8|12358|12356.8|12348.5|12347.6|678
1588778700000|2020-05-06 15:25:00|12348.5|12347.6|12353.1|12352.2|12353.7|12352.8|12346.3|12345.3|634
1588779000000|2020-05-06 15:30:00|12353.2|12352.3|12347.4|12346.5|12353.9|12352.6|12347.3|12346.1|726
1588779300000|2020-05-06 15:35:00|12347.5|12346.6|12347.3|12346.4|12349.2|12348.1|12345.8|12344.6|662
1588779600000|2020-05-06 15:40:00|12347.4|12346.5|12341.1|12340.2|12348.2|12346.9|12340.4|12339.5|641
1588779900000|2020-05-06 15:45:00|12341.2|12340.3|12337.5|12336.6|12344.3|12343.3|12336.8|12335.9|532
1588780200000|2020-05-06 15:50:00|12337.7|12336.2|12342.1|12341.2|12343.6|12342.5|12335.7|12334.5|843
1588780500000|2020-05-06 15:55:00|12342.2|12341.3|12345.7|12344.2|12353.4|12352.3|12341.4|12340.2|865
1588780800000|2020-05-06 16:00:00|12345.4|12343.9|12353.8|12352.9|12355.1|12353.6|12345.4|12343.9|868
1588781100000|2020-05-06 16:05:00|12354.6|12353.1|12354.5|12353|12358.2|12356.8|12349.2|12347.9|764
1588781400000|2020-05-06 16:10:00|12354.3|12353.4|12353.3|12351.8|12354.9|12353.7|12349.5|12348.1|678
1588781700000|2020-05-06 16:15:00|12353|12352.1|12362.4|12360.9|12363.6|12362.7|12353|12351.8|801
1588782000000|2020-05-06 16:20:00|12362.5|12361|12363.6|12362.1|12365.6|12364.6|12360.7|12359.2|575
1588782300000|2020-05-06 16:25:00|12363.7|12362.2|12365.4|12363.9|12366.9|12365.8|12359.6|12358.4|685
1588782600000|2020-05-06 16:30:00|12365.3|12363.8|12363.7|12362.8|12367.3|12366.1|12363.3|12362.1|678
1588782900000|2020-05-06 16:35:00|12363.6|12362.7|12364.9|12363.4|12368|12366.5|12363.5|12362.6|613
1588783200000|2020-05-06 16:40:00|12364.7|12363.2|12360.7|12359.2|12364.8|12363.5|12359.2|12358.1|655
1588783500000|2020-05-06 16:45:00|12360.6|12359.1|12363.2|12362.3|12363.8|12362.7|12359.7|12358.7|608
1588783800000|2020-05-06 16:50:00|12363.3|12362.4|12359.1|12358.2|12363.7|12362.5|12357.7|12356.3|550
1588784100000|2020-05-06 16:55:00|12359.4|12357.9|12358.3|12357.4|12363.7|12362.7|12357.7|12356.3|763
1588784400000|2020-05-06 17:00:00|12358.6|12357.1|12354.8|12353.3|12359.5|12358.2|12352|12350.5|664
1588784700000|2020-05-06 17:05:00|12354.7|12353.2|12353.7|12352.2|12355.2|12353.9|12352.4|12351.1|573
1588785000000|2020-05-06 17:10:00|12353.6|12352.1|12354.1|12353.2|12355.5|12354.3|12351.3|12350.3|519
1588785300000|2020-05-06 17:15:00|12354.5|12353|12357.1|12356.2|12357.3|12356.4|12352|12350.9|554
1588785600000|2020-05-06 17:20:00|12357|12356.1|12357.8|12356.9|12358.7|12357.6|12355|12354.1|539
1588785900000|2020-05-06 17:25:00|12357.7|12356.8|12361.4|12359.9|12363.5|12362.4|12356|12355.1|549
1588786200000|2020-05-06 17:30:00|12361.3|12359.8|12358.5|12357.6|12362.6|12361.4|12358.2|12357.1|473
1588786500000|2020-05-06 17:35:00|12358.6|12357.7|12362.3|12361.4|12364.8|12363.6|12357.6|12356.7|379
1588786800000|2020-05-06 17:40:00|12362.2|12361.3|12363.5|12362.6|12364.1|12362.9|12361.6|12360.7|345
1588787100000|2020-05-06 17:45:00|12363.4|12362.5|12361.4|12360.5|12364.1|12362.8|12361.3|12360.1|619
1588787400000|2020-05-06 17:50:00|12361.5|12360.6|12362.6|12361.1|12363.5|12362.4|12360.6|12359.4|472
1588787700000|2020-05-06 17:55:00|12362.7|12361.2|12359.2|12358.3|12363.4|12362.3|12355.1|12354|663
1588788000000|2020-05-06 18:00:00|12359.3|12358.4|12358.2|12356.7|12359.4|12358.5|12353.4|12352.5|645
1588788300000|2020-05-06 18:05:00|12358.1|12356.6|12353.1|12352.2|12358.7|12357.4|12353|12352|690
1588788600000|2020-05-06 18:10:00|12353.2|12352.3|12352.2|12351.3|12354.7|12353.8|12351|12350|664
1588788900000|2020-05-06 18:15:00|12352.1|12351.2|12353.9|12353|12354.6|12353.4|12350.7|12349.8|394
1588789200000|2020-05-06 18:20:00|12354|12353.1|12357.3|12356.4|12357.6|12356.5|12353.9|12353|550
1588789500000|2020-05-06 18:25:00|12357.4|12356.5|12353.3|12352.4|12358.7|12357.5|12353.2|12351.8|484
1588789800000|2020-05-06 18:30:00|12353.4|12352.5|12349.5|12348|12354.5|12353.3|12349|12347.9|717
1588790100000|2020-05-06 18:35:00|12349.6|12348.1|12349.2|12348.3|12350.4|12349.4|12348|12347.1|450
1588790400000|2020-05-06 18:40:00|12349.1|12348.2|12347.4|12346.5|12349.4|12348.4|12346.7|12345.8|321
1588790700000|2020-05-06 18:45:00|12347.5|12346.6|12348.2|12347.3|12348.6|12347.4|12346.2|12345|422
1588791000000|2020-05-06 18:50:00|12348.3|12347.4|12348.2|12347.3|12349.7|12348.6|12346.4|12345|369
1588791300000|2020-05-06 18:55:00|12348.3|12347.4|12345.4|12344.5|12350.4|12349.2|12345.3|12344.4|487
1588791600000|2020-05-06 19:00:00|12345.3|12344.4|12343.3|12341.8|12345.8|12344.5|12342.1|12340.9|499
1588791900000|2020-05-06 19:05:00|12343.4|12341.9|12351|12350.1|12351.1|12350.1|12343|12341.8|485
1588792200000|2020-05-06 19:10:00|12350.9|12350|12349|12348.1|12351|12350.1|12348.3|12347.2|453
1588792500000|2020-05-06 19:15:00|12348.7|12347.8|12346.2|12345.3|12350.2|12349.3|12346.2|12345|465
1588792800000|2020-05-06 19:20:00|12346.3|12345.4|12347.5|12346.6|12348.5|12347.4|12346.3|12345.3|393
1588793100000|2020-05-06 19:25:00|12347.4|12346.5|12346.6|12345.7|12348.7|12347.4|12346.3|12345.1|371
1588793400000|2020-05-06 19:30:00|12346.5|12345.6|12344.1|12342.6|12346.8|12345.6|12343.4|12342.1|278
1588793700000|2020-05-06 19:35:00|12344|12342.5|12343|12342.1|12345.2|12343.9|12342.6|12341.4|319
1588794000000|2020-05-06 19:40:00|12342.9|12342|12342.1|12341.2|12344.1|12343.2|12340.7|12339.8|442
1588794300000|2020-05-06 19:45:00|12341.9|12341|12341.6|12340.7|12344|12342.7|12340.6|12339.7|532
1588794600000|2020-05-06 19:50:00|12341.7|12340.8|12343|12342.1|12343.4|12342.3|12341.4|12340.5|466
1588794900000|2020-05-06 19:55:00|12342.9|12342|12341.8|12340.9|12343.6|12342.7|12341.6|12340.7|537
1588795200000|2020-05-06 20:00:00|12341.9|12341|12341.7|12340.8|12343.3|12342.4|12341.1|12340.2|297
1588795500000|2020-05-06 20:05:00|12341.8|12340.9|12341.8|12340.9|12342|12341.1|12341.6|12340.7|103
1588795800000|2020-05-06 20:10:00|12341.7|12340.8|12341.9|12341|12343.3|12342.4|12340.6|12339.6|138
1588796100000|2020-05-06 20:15:00|12341.8|12340.9|12342.8|12341.9|12343|12342|12341.7|12340.6|97
1588796400000|2020-05-06 20:20:00|12342.9|12342|12341.8|12340.9|12344.2|12343|12341.5|12340.5|119
1588796700000|2020-05-06 20:25:00|12341.7|12340.8|12341.7|12340.8|12342.4|12341.2|12341|12340|142
1588797000000|2020-05-06 20:30:00|12341.8|12340.9|12339.5|12338.6|12341.8|12340.9|12339.1|12337.9|177
1588797300000|2020-05-06 20:35:00|12339.4|12338.5|12338.2|12336.7|12339.6|12338.7|12337.6|12336.4|174
1588797600000|2020-05-06 20:40:00|12338.1|12336.6|12338.9|12338|12339.3|12338.1|12337.8|12336.6|156
1588797900000|2020-05-06 20:45:00|12338.8|12337.9|12337.7|12336.2|12339.7|12338.2|12337.3|12336.1|207
1588798200000|2020-05-06 20:50:00|12337.8|12336.3|12339.7|12338.2|12340|12338.4|12337.8|12336.3|203
1588798500000|2020-05-06 20:55:00|12339.9|12337.9|12349.8|12339.8|12350.1|12341.5|12338.9|12337|397
1588798800000|2020-05-06 21:00:00|12350.9|12340.9|12351.6|12341.6|12354.8|12344.8|12349.7|12339.7|59
1588799100000|2020-05-06 21:05:00|12351|12341|12346.5|12336.8|12351.7|12341.8|12344.6|12335.4|153
1588799400000|2020-05-06 21:10:00|12346.6|12336.6|12341.6|12336|12347.5|12339.5|12340.4|12334.6|201
1588799700000|2020-05-06 21:15:00|12341.7|12336.2|12343.1|12336.3|12344.2|12338.6|12341|12335.1|226
1588800000000|2020-05-06 21:20:00|12342.6|12336.2|12352.5|12342.5|12355.3|12345.3|12342.4|12335.9|352
1588800300000|2020-05-06 21:25:00|12352.3|12342.3|12351.1|12341.1|12352.9|12344|12347.9|12337.9|162
1588800600000|2020-05-06 21:30:00|12350.8|12340.8|12347.3|12337.3|12351.5|12341.5|12346.4|12336.4|231
1588800900000|2020-05-06 21:35:00|12347.4|12337.4|12348.1|12338.1|12348.6|12338.6|12346.4|12336.6|222
1588801200000|2020-05-06 21:40:00|12347.9|12337.9|12347.6|12337.6|12348.3|12340.3|12345.6|12336.5|166
1588801500000|2020-05-06 21:45:00|12347.7|12337.7|12347.3|12338.3|12348.3|12338.9|12346|12336.3|395
1588801800000|2020-05-06 21:50:00|12347.2|12338.4|12347.3|12337.6|12348.3|12339.1|12346.3|12336.9|407
1588802100000|2020-05-06 21:55:00|12347|12339.2|12348.3|12340|12349.2|12340.5|12345.6|12336.1|570
1588802400000|2020-05-06 22:00:00|12348.7|12340.2|12341.9|12337.3|12348.8|12340.3|12341.1|12336|1233
1588802700000|2020-05-06 22:05:00|12342|12337.8|12342.3|12338.3|12345.2|12340|12341.4|12336.7|467
1588803000000|2020-05-06 22:10:00|12341.8|12338.8|12342.4|12338.6|12344.3|12339.5|12341.8|12336.6|203
1588803300000|2020-05-06 22:15:00|12342.2|12339.1|12343.8|12341.4|12344.7|12342|12340.4|12337.6|426
1588803600000|2020-05-06 22:20:00|12343.4|12341.9|12344.7|12342.6|12345.9|12343.4|12339.7|12337.6|575
1588803900000|2020-05-06 22:25:00|12344.4|12342.3|12344.2|12341.4|12345.5|12343|12342.9|12340.6|358
1588804200000|2020-05-06 22:30:00|12344.1|12341.5|12344.6|12343.1|12345.7|12343.2|12342.9|12340.3|411
1588804500000|2020-05-06 22:35:00|12344.7|12343.2|12343.4|12341.3|12345.6|12343.8|12342|12339.3|378
1588804800000|2020-05-06 22:40:00|12343.5|12340.6|12338.3|12336.8|12343.9|12341.7|12338.2|12336.7|326
1588805100000|2020-05-06 22:45:00|12338.4|12336.9|12337|12334.9|12339.1|12337.2|12336.8|12334.7|215
1588805400000|2020-05-06 22:50:00|12336.9|12334.8|12336.3|12334.8|12338.4|12336.3|12335.5|12333.1|311
1588805700000|2020-05-06 22:55:00|12336.4|12334.9|12333.2|12330.9|12336.8|12335.2|12327.1|12325|461
1588806000000|2020-05-06 23:00:00|12333.8|12331.2|12330.6|12329.1|12334.1|12332.6|12328|12326.5|416
1588806300000|2020-05-06 23:05:00|12330.8|12329.3|12330.6|12329.1|12332.7|12331.3|12330.1|12328|265
1588806600000|2020-05-06 23:10:00|12330.7|12329.2|12325.6|12324.1|12332.1|12330.6|12324.8|12323.2|360
1588806900000|2020-05-06 23:15:00|12325.5|12324|12326.4|12324.9|12327|12325.7|12325.1|12323.1|290
1588807200000|2020-05-06 23:20:00|12326.3|12324.8|12326.5|12325|12328.8|12327.7|12325.5|12323.8|365
1588807500000|2020-05-06 23:25:00|12326.6|12325.1|12327|12325.5|12330.4|12328.8|12325.7|12324.2|497
1588807800000|2020-05-06 23:30:00|12326.9|12325.4|12328.4|12326.9|12330|12328.5|12326.3|12324.8|327
1588808100000|2020-05-06 23:35:00|12328.7|12326.7|12323.5|12322.6|12329.1|12327.4|12323.2|12321.7|289
1588808400000|2020-05-06 23:40:00|12323.7|12322.2|12324.6|12323.1|12325.5|12324.3|12323.1|12322|242
1588808700000|2020-05-06 23:45:00|12324.7|12323.2|12325.3|12324.4|12327.2|12325.9|12324.3|12323.2|215
1588809000000|2020-05-06 23:50:00|12325.4|12324.5|12325.4|12323.9|12326|12325|12324.8|12323.4|198
1588809300000|2020-05-06 23:55:00|12325.3|12323.8|12325.3|12323.8|12325.7|12324.2|12323|12321.8|228
1588809600000|2020-05-07 00:00:00|12325.2|12323.7|12324.6|12323.1|12328.9|12327.6|12323.3|12322|505
1588809900000|2020-05-07 00:05:00|12324.8|12323.3|12326.4|12324.9|12327.5|12326.1|12324.3|12322.9|543
1588810200000|2020-05-07 00:10:00|12326.2|12324.7|12330.9|12329.4|12331.6|12330.2|12325.6|12324.4|391
1588810500000|2020-05-07 00:15:00|12330.7|12329.2|12332.3|12330.8|12333.8|12332.6|12330.5|12329|347
1588810800000|2020-05-07 00:20:00|12332.2|12330.7|12324.3|12322.8|12332.3|12330.8|12323.9|12322.4|470
1588811100000|2020-05-07 00:25:00|12324.4|12322.9|12323.2|12321.7|12325.7|12324.3|12322.1|12320.9|474
1588811400000|2020-05-07 00:30:00|12323.4|12321.9|12324.4|12322.9|12325.6|12324.3|12321.7|12320.6|342
1588811700000|2020-05-07 00:35:00|12324.3|12322.8|12322.3|12320.8|12327.5|12326.2|12321.9|12320.5|377
1588812000000|2020-05-07 00:40:00|12322.2|12320.7|12324.2|12322.7|12324.6|12323.1|12320.8|12319.5|315
1588812300000|2020-05-07 00:45:00|12324.3|12322.8|12324.4|12322.9|12327.7|12326.1|12323.9|12322.5|269
1588812600000|2020-05-07 00:50:00|12324.5|12323|12321.8|12320.3|12324.5|12323.4|12321.2|12319.9|298
1588812900000|2020-05-07 00:55:00|12321.7|12320.2|12316.5|12315|12321.7|12320.5|12311.4|12308.6|682
1588813200000|2020-05-07 01:00:00|12316.4|12314.9|12313.6|12312.1|12319.4|12317.9|12313.1|12311.9|796
1588813500000|2020-05-07 01:05:00|12313.7|12312.2|12316.6|12315.7|12318.4|12317|12313.6|12311.8|444
1588813800000|2020-05-07 01:10:00|12316.7|12315.8|12319.7|12318.2|12320.8|12319.3|12315.3|12314|258
1588814100000|2020-05-07 01:15:00|12319.8|12318.3|12321.1|12319.6|12323.7|12322.2|12319.5|12318|386
1588814400000|2020-05-07 01:20:00|12321.2|12319.7|12319.1|12317.6|12321.6|12320.1|12317.8|12316.9|405
1588814700000|2020-05-07 01:25:00|12319.2|12317.7|12319.4|12317.9|12320.4|12318.7|12318|12316.5|332
1588815000000|2020-05-07 01:30:00|12319.2|12317.7|12321.1|12319.6|12322.7|12321.2|12318.9|12317.1|398
1588815300000|2020-05-07 01:35:00|12321.2|12319.7|12317.3|12315.8|12321.5|12320.1|12316|12314.5|363
1588815600000|2020-05-07 01:40:00|12317.4|12315.9|12321|12319|12321.2|12319.2|12317.2|12315.7|349
1588815900000|2020-05-07 01:45:00|12320.7|12319.2|12322.5|12321|12323.8|12322.4|12317.7|12316.2|469
1588816200000|2020-05-07 01:50:00|12322.4|12320.9|12320.1|12318.6|12322.6|12321.1|12320.1|12318.4|389
1588816500000|2020-05-07 01:55:00|12320.2|12318.7|12321|12319.5|12322.6|12321.3|12318.6|12317.1|362
1588816800000|2020-05-07 02:00:00|12320.9|12319.4|12321.7|12320.2|12322.2|12320.8|12319.4|12318.2|232
1588817100000|2020-05-07 02:05:00|12321.6|12320.1|12322|12321.1|12322.4|12321.3|12320|12318.8|272
1588817400000|2020-05-07 02:10:00|12322.1|12321.2|12323.4|12322.5|12325|12323.8|12322|12320.8|217
1588817700000|2020-05-07 02:15:00|12323.6|12322.7|12324.4|12322.9|12326.1|12324.6|12322.8|12321.7|309
1588818000000|2020-05-07 02:20:00|12324.2|12322.7|12325.4|12323.9|12326.5|12324.8|12323.7|12322.4|301
1588818300000|2020-05-07 02:25:00|12325.5|12324|12327.1|12325.6|12327.8|12326.9|12323.1|12321.6|374
1588818600000|2020-05-07 02:30:00|12327.2|12325.7|12323.5|12322|12327.2|12325.7|12323.1|12321.6|358
1588818900000|2020-05-07 02:35:00|12323.6|12322.1|12324.3|12322.8|12325|12323.3|12321.9|12320.6|282
1588819200000|2020-05-07 02:40:00|12324.2|12322.7|12325.2|12323.7|12325.6|12324.1|12323.3|12321.5|295
1588819500000|2020-05-07 02:45:00|12325.3|12323.8|12324|12322.5|12326.6|12325.1|12322.7|12321|391
1588819800000|2020-05-07 02:50:00|12324.3|12322.8|12324.3|12322.8|12325|12323.4|12322.2|12320.7|277
1588820100000|2020-05-07 02:55:00|12324.4|12322.9|12327.7|12326.2|12327.9|12326.7|12324.3|12322.8|375
1588820400000|2020-05-07 03:00:00|12327.6|12326.1|12327.7|12326.2|12329.8|12328.4|12327|12325.6|379
1588820700000|2020-05-07 03:05:00|12327.5|12326|12323.5|12322|12328.5|12327.2|12322.6|12321.1|327
1588821000000|2020-05-07 03:10:00|12323.6|12322.1|12326.2|12325.3|12326.6|12325.4|12323|12321.6|333
1588821300000|2020-05-07 03:15:00|12326.6|12325.7|12327.4|12325.9|12328.4|12326.9|12326.2|12325.1|261
1588821600000|2020-05-07 03:20:00|12327.3|12325.8|12325.1|12323.6|12327.4|12325.9|12324.7|12323.4|203
1588821900000|2020-05-07 03:25:00|12325|12323.5|12325.3|12323.8|12325.7|12324.3|12323.7|12322.6|266
1588822200000|2020-05-07 03:30:00|12325.4|12323.9|12323.3|12321.8|12325.4|12323.9|12322.7|12321.7|240
1588822500000|2020-05-07 03:35:00|12323.2|12321.7|12323.4|12321.9|12324.7|12323.2|12322.6|12321.6|198
1588822800000|2020-05-07 03:40:00|12323.5|12322|12325|12323.5|12325.7|12324.2|12322.3|12321|241
1588823100000|2020-05-07 03:45:00|12324.9|12323.4|12323.6|12322.1|12324.9|12323.4|12323|12321.5|252
1588823400000|2020-05-07 03:50:00|12323.7|12322.2|12324.2|12322.7|12325.9|12324.5|12323.2|12321.7|221
1588823700000|2020-05-07 03:55:00|12324.1|12322.6|12322.2|12320.7|12324.3|12322.8|12321.5|12320|253
1588824000000|2020-05-07 04:00:00|12322.1|12320.6|12324.2|12322.7|12324.7|12323.2|12321.6|12320.1|337
1588824300000|2020-05-07 04:05:00|12324.3|12322.8|12324.1|12322.6|12324.9|12323.6|12323|12322|216
1588824600000|2020-05-07 04:10:00|12324.2|12322.7|12324.5|12323|12325|12323.5|12323.5|12322.2|206
1588824900000|2020-05-07 04:15:00|12324.6|12323.1|12323.6|12322.1|12325.8|12324|12322|12320.8|267
1588825200000|2020-05-07 04:20:00|12323.7|12322.2|12319.4|12317.9|12324.4|12322.7|12319.4|12317.9|231
1588825500000|2020-05-07 04:25:00|12319.5|12318|12321.1|12319.6|12321.1|12319.6|12319.3|12317.8|117
1588825800000|2020-05-07 04:30:00|12320.9|12319.4|12322.6|12321.1|12322.8|12321.6|12320.1|12318.7|205
1588826100000|2020-05-07 04:35:00|12322.7|12321.2|12325.9|12324.4|12326.6|12325.1|12322.4|12321.1|290
1588826400000|2020-05-07 04:40:00|12325.8|12324.3|12326.5|12325.6|12327.9|12326.4|12323.5|12322.1|524
1588826700000|2020-05-07 04:45:00|12326.6|12325.1|12323.5|12322|12328.1|12326.6|12323.4|12321.9|374
1588827000000|2020-05-07 04:50:00|12323.6|12322.1|12322.3|12320.8|12323.9|12322.5|12322.1|12320.8|227
1588827300000|2020-05-07 04:55:00|12322.4|12320.9|12325.4|12324.5|12325.7|12324.5|12322.2|12320.7|171
1588827600000|2020-05-07 05:00:00|12325.3|12324.4|12322.6|12321.1|12325.3|12324.4|12321.1|12319.7|262
1588827900000|2020-05-07 05:05:00|12322.7|12321.2|12322.3|12320.8|12323.4|12322.1|12321.8|12320.3|210
1588828200000|2020-05-07 05:10:00|12322|12320.5|12323.1|12321.6|12323.6|12322.5|12321.4|12319.9|302
1588828500000|2020-05-07 05:15:00|12322.9|12321.4|12321.6|12320.1|12323|12321.6|12319.8|12318.6|280
1588828800000|2020-05-07 05:20:00|12321.7|12320.2|12322.3|12320.8|12323.4|12322.5|12321.1|12320|213
1588829100000|2020-05-07 05:25:00|12322.4|12320.9|12324|12322.5|12325.1|12324|12321.1|12319.8|363
1588829400000|2020-05-07 05:30:00|12324.1|12322.6|12323.4|12321.9|12324.1|12322.7|12321.3|12319.9|256
1588829700000|2020-05-07 05:35:00|12323.5|12322|12327.5|12326.6|12328|12326.8|12323.4|12321.9|216
1588830000000|2020-05-07 05:40:00|12327.4|12326.5|12329|12327.5|12329.5|12327.9|12326.3|12325.3|249
1588830300000|2020-05-07 05:45:00|12328.9|12327.4|12330.3|12329.4|12331.3|12329.9|12327.6|12326.1|337
1588830600000|2020-05-07 05:50:00|12330.4|12329.5|12328.9|12327.4|12330.6|12329.6|12327.3|12326.1|340
1588830900000|2020-05-07 05:55:00|12328.8|12327.3|12337.7|12328.1|12338.3|12334.6|12328.7|12327.1|625
1588831200000|2020-05-07 06:00:00|12337.5|12327.5|12375.2|12372.8|12383.6|12381.2|12333.6|12326.8|1726
1588831500000|2020-05-07 06:05:00|12375.4|12372.6|12366.8|12365.3|12378.5|12375.8|12363.9|12362.4|1357
1588831800000|2020-05-07 06:10:00|12366.7|12365.2|12363.6|12362.1|12373|12370.7|12357.3|12355.2|1094
1588832100000|2020-05-07 06:15:00|12363.5|12362|12356.9|12355.4|12365.5|12363.7|12353.9|12352.3|892
1588832400000|2020-05-07 06:20:00|12356.8|12355.3|12358.7|12357.2|12362.8|12361.2|12355.8|12354.3|791
1588832700000|2020-05-07 06:25:00|12358.8|12357.3|12364.4|12362.9|12367.5|12366|12358.8|12357.3|674
1588833000000|2020-05-07 06:30:00|12364.3|12362.8|12365.7|12364.2|12369.1|12367.8|12360.2|12358.8|599
1588833300000|2020-05-07 06:35:00|12365.6|12364.1|12367.5|12366|12375.2|12373.7|12365.1|12363.6|749
1588833600000|2020-05-07 06:40:00|12367.4|12365.9|12382.6|12381.1|12383.2|12381.7|12365.7|12364.2|838
1588833900000|2020-05-07 06:45:00|12382.4|12380.9|12383.9|12382.4|12384.4|12383.2|12378.1|12377.2|599
1588834200000|2020-05-07 06:50:00|12383.8|12382.3|12381.3|12379.8|12384.5|12383.2|12376.9|12375.7|644
1588834500000|2020-05-07 06:55:00|12381.2|12379.7|12383.2|12382.3|12384.7|12383.6|12379.2|12377.7|618
1588834800000|2020-05-07 07:00:00|12383.3|12381.8|12385.6|12384.1|12387|12385.9|12380.7|12379.6|783
1588835100000|2020-05-07 07:05:00|12385.9|12385|12393.5|12392|12400.6|12399.1|12384.9|12384|1200
1588835400000|2020-05-07 07:10:00|12393.3|12392.4|12398.4|12396.9|12398.7|12397.3|12388.7|12387.6|1001
1588835700000|2020-05-07 07:15:00|12398.1|12397.2|12409.6|12408.1|12418.8|12417.3|12398.1|12396.8|1385
1588836000000|2020-05-07 07:20:00|12409.5|12408|12405.2|12403.7|12413.7|12412.4|12405.2|12403.7|1046
1588836300000|2020-05-07 07:25:00|12405.1|12404.2|12395.4|12394.5|12407.2|12405.7|12393.7|12392.8|997
1588836600000|2020-05-07 07:30:00|12395.7|12394.2|12392.9|12391.4|12397.7|12396.8|12389.5|12388.3|817
1588836900000|2020-05-07 07:35:00|12392.8|12391.9|12390.2|12388.7|12393.4|12392.1|12387|12385.5|733
1588837200000|2020-05-07 07:40:00|12390.3|12388.8|12392.5|12391.6|12396.4|12394.9|12390|12388.5|841
1588837500000|2020-05-07 07:45:00|12392.4|12391.5|12385.3|12384.4|12395.1|12394|12384.8|12383.7|744
1588837800000|2020-05-07 07:50:00|12385.8|12384.9|12385.4|12383.9|12389.2|12388.1|12382.8|12381.5|620
1588838100000|2020-05-07 07:55:00|12385.5|12384|12375.2|12373.7|12386.2|12385.3|12373.1|12371.8|659
1588838400000|2020-05-07 08:00:00|12375.4|12373.9|12368.8|12367.9|12377.9|12377|12356.7|12355.2|943
1588838700000|2020-05-07 08:05:00|12369|12368.1|12370.3|12368.8|12371.5|12370.5|12366.5|12365.5|740
1588839000000|2020-05-07 08:10:00|12370.2|12368.7|12370.2|12368.7|12371.4|12370.4|12368.3|12367|701
1588839300000|2020-05-07 08:15:00|12370.3|12368.8|12366|12365.1|12371.5|12370.3|12366|12365|521
1588839600000|2020-05-07 08:20:00|12366.2|12365.3|12366.4|12365.5|12371.5|12370.5|12362.8|12361.5|762
1588839900000|2020-05-07 08:25:00|12366.2|12365.3|12365.2|12363.7|12366.3|12365.4|12363.1|12361.6|524
1588840200000|2020-05-07 08:30:00|12364.7|12363.8|12373.4|12372.5|12376.4|12375.1|12364|12362.8|693
1588840500000|2020-05-07 08:35:00|12373.3|12372.4|12369.4|12368.5|12375.5|12374.4|12369|12368.1|502
1588840800000|2020-05-07 08:40:00|12369.5|12368.6|12369.2|12368.3|12369.5|12368.6|12364.7|12363.8|653
1588841100000|2020-05-07 08:45:00|12369.3|12368.4|12372.9|12372|12373.2|12372.1|12367.4|12366.5|524
1588841400000|2020-05-07 08:50:00|12373|12372.1|12364.1|12363.2|12373.4|12372.2|12363.8|12362.9|556
1588841700000|2020-05-07 08:55:00|12364.2|12363.3|12359.6|12358.7|12364.9|12364|12357.3|12356.4|616
1588842000000|2020-05-07 09:00:00|12359.7|12358.8|12350.3|12349.4|12362.9|12362|12347.1|12346.1|879
1588842300000|2020-05-07 09:05:00|12350.1|12349.2|12343.9|12343|12352.5|12351.5|12343.2|12342.3|647
1588842600000|2020-05-07 09:10:00|12344|12343.1|12346.9|12346|12347.7|12346.7|12335|12334.1|805
1588842900000|2020-05-07 09:15:00|12347.1|12346.2|12350.1|12349.2|12354.4|12353.5|12347.1|12345.9|825
1588843200000|2020-05-07 09:20:00|12349.6|12348.7|12347.1|12346.2|12352.4|12351.3|12346.7|12345.8|621
1588843500000|2020-05-07 09:25:00|12347|12346.1|12347.2|12346.3|12348.1|12347.2|12339.3|12338.4|816
1588843800000|2020-05-07 09:30:00|12347.3|12346.4|12365.6|12364.1|12368.4|12367.5|12347|12345.9|864
1588844100000|2020-05-07 09:35:00|12365.7|12364.2|12374.1|12373.2|12381.1|12379.6|12364.9|12363.9|948
1588844400000|2020-05-07 09:40:00|12374|12373.1|12368|12367.1|12375.7|12374.8|12367.9|12367|681
1588844700000|2020-05-07 09:45:00|12368.1|12367.2|12356|12355.1|12368.7|12367.8|12355.9|12355|900
1588845000000|2020-05-07 09:50:00|12356.4|12354.9|12365|12364.1|12365.2|12364.3|12354.9|12353.6|801
1588845300000|2020-05-07 09:55:00|12365.1|12364.2|12364.3|12363.4|12367.1|12366.2|12362.9|12361.8|795
1588845600000|2020-05-07 10:00:00|12364.4|12363.5|12365.7|12364.8|12366.6|12365.7|12358.8|12357.9|757
1588845900000|2020-05-07 10:05:00|12365.8|12364.9|12368.2|12367.3|12375.6|12374.7|12365.8|12364.9|784
1588846200000|2020-05-07 10:10:00|12368.1|12367.2|12371.9|12371|12372|12371.1|12364.9|12363.8|707
1588846500000|2020-05-07 10:15:00|12371.8|12370.9|12379|12378.1|12382.7|12381.8|12370.8|12369.9|864
1588846800000|2020-05-07 10:20:00|12379.2|12378.3|12379.1|12378.2|12380.1|12379.2|12375.4|12374.5|727
1588847100000|2020-05-07 10:25:00|12379.2|12378.3|12381.1|12380.2|12382.5|12381.5|12375.3|12374.1|878
1588847400000|2020-05-07 10:30:00|12381.2|12380.3|12372.9|12371.4|12383.6|12382.7|12371.8|12370.9|786
1588847700000|2020-05-07 10:35:00|12373|12371.5|12369.8|12368.3|12373.6|12372.2|12368.5|12366.8|817
1588848000000|2020-05-07 10:40:00|12370|12368.5|12367.2|12366.3|12370.2|12369.2|12364.7|12363.6|611
1588848300000|2020-05-07 10:45:00|12367.1|12366.2|12361.4|12360.5|12367.2|12366.3|12359.2|12358.3|609
1588848600000|2020-05-07 10:50:00|12361.3|12360.4|12362.8|12361.9|12363.4|12362.5|12356.1|12354.7|612
1588848900000|2020-05-07 10:55:00|12362.6|12361.7|12371.1|12370.2|12371.9|12370.7|12360.9|12359.4|1005
1588849200000|2020-05-07 11:00:00|12371.2|12370.3|12364.2|12362.7|12375.9|12374.4|12353.6|12352.1|1212
1588849500000|2020-05-07 11:05:00|12364.1|12362.6|12376.2|12374.7|12380.7|12379.6|12363.8|12362.3|748
1588849800000|2020-05-07 11:10:00|12376.3|12374.8|12366.3|12364.8|12380.5|12379|12364.8|12363.5|735
1588850100000|2020-05-07 11:15:00|12366.4|12365.5|12369.2|12367.7|12371|12369.8|12364|12362.9|640
1588850400000|2020-05-07 11:20:00|12369.4|12367.9|12367.7|12366.8|12369.8|12368.3|12365|12363.6|518
1588850700000|2020-05-07 11:25:00|12367.6|12366.7|12360.8|12359.9|12367.8|12366.7|12360.5|12359.6|818
1588851000000|2020-05-07 11:30:00|12361.4|12360.5|12361.9|12361|12365|12364.1|12358|12357.1|646
1588851300000|2020-05-07 11:35:00|12362.2|12361.3|12355.8|12354.3|12364.2|12363.3|12354.2|12352.9|621
1588851600000|2020-05-07 11:40:00|12355.7|12354.2|12352|12351.1|12357.2|12356.2|12348.6|12347.6|653
1588851900000|2020-05-07 11:45:00|12352.1|12351.2|12343.7|12342.8|12353.8|12352.7|12343|12342.1|678
1588852200000|2020-05-07 11:50:00|12343.6|12342.7|12343.2|12342.3|12346.2|12345.3|12343|12341.9|711
1588852500000|2020-05-07 11:55:00|12343.1|12342.2|12348.2|12347.3|12352.8|12351.9|12343|12341.8|727
1588852800000|2020-05-07 12:00:00|12348.1|12347.2|12345.1|12344.2|12348.9|12348|12343.6|12342.7|574
1588853100000|2020-05-07 12:05:00|12345.2|12344.3|12337.9|12337|12348.2|12347.3|12335.9|12335|642
1588853400000|2020-05-07 12:10:00|12337.8|12336.9|12327.7|12326.2|12340.4|12339.1|12327.2|12326|854
1588853700000|2020-05-07 12:15:00|12327.8|12326.3|12347.6|12346.7|12348.6|12347.3|12327.8|12326.3|1015
1588854000000|2020-05-07 12:20:00|12347.7|12346.8|12331.6|12330.1|12352|12350.8|12326.6|12325.1|988
1588854300000|2020-05-07 12:25:00|12331.5|12330|12334|12330.3|12336|12334.3|12328.2|12326.9|883
1588854600000|2020-05-07 12:30:00|12335.1|12330.7|12338.4|12336.9|12340.1|12339.1|12329.2|12327.7|1008
1588854900000|2020-05-07 12:35:00|12338.5|12337|12344.5|12343|12344.7|12343.5|12337.4|12336|827
1588855200000|2020-05-07 12:40:00|12344.6|12343.1|12360.3|12358.8|12362.6|12361.2|12344.5|12343|701
1588855500000|2020-05-07 12:45:00|12360.4|12358.9|12349.4|12347.9|12360.5|12359.4|12349|12347.7|707
1588855800000|2020-05-07 12:50:00|12349.5|12348|12354.3|12352.8|12356|12355.1|12347.8|12346.5|492
1588856100000|2020-05-07 12:55:00|12354.2|12352.7|12346|12345.1|12354.2|12353.1|12345.6|12344.7|613
1588856400000|2020-05-07 13:00:00|12345.9|12345|12347|12346.1|12351.3|12350.4|12345.9|12344.9|691
1588856700000|2020-05-07 13:05:00|12347.1|12346.2|12334.8|12333.9|12347.1|12346.2|12334.7|12333.8|826
1588857000000|2020-05-07 13:10:00|12334.7|12333.8|12330.8|12329.9|12339.3|12338.4|12330.7|12329.8|746
1588857300000|2020-05-07 13:15:00|12330.9|12330|12335.1|12334.2|12339.7|12338.4|12328.1|12327.2|675
1588857600000|2020-05-07 13:20:00|12335.2|12334.3|12323.6|12322.1|12335.7|12334.3|12322.4|12321.3|906
1588857900000|2020-05-07 13:25:00|12323.5|12322|12314.6|12313.7|12325.5|12324.4|12311.8|12310.9|867
1588858200000|2020-05-07 13:30:00|12315|12314.1|12314.6|12313.1|12317.6|12316.4|12307.8|12306.7|936
1588858500000|2020-05-07 13:35:00|12314.7|12313.2|12320.2|12319.3|12320.3|12319.4|12312.2|12311.1|805
1588858800000|2020-05-07 13:40:00|12320|12319.1|12308.9|12308|12320.6|12319.5|12308.9|12307.7|730
1588859100000|2020-05-07 13:45:00|12309.1|12307.6|12305.7|12304.8|12309.1|12307.8|12299.6|12298.7|959
1588859400000|2020-05-07 13:50:00|12305.8|12304.9|12320.1|12318.6|12320.2|12318.7|12304.5|12303.4|973
1588859700000|2020-05-07 13:55:00|12320|12318.5|12292.5|12291|12321.2|12319.7|12287.4|12285.9|1188
1588860000000|2020-05-07 14:00:00|12292.2|12290.7|12283.6|12282.1|12295.2|12293.7|12277.9|12276.8|1334
1588860300000|2020-05-07 14:05:00|12283.5|12282|12284.3|12283.4|12285.5|12284.4|12280.2|12279.1|1025
1588860600000|2020-05-07 14:10:00|12284.2|12283.3|12285.1|12284.2|12286.4|12285.5|12280.7|12279.8|819
1588860900000|2020-05-07 14:15:00|12285.2|12284.3|12270.4|12269.5|12287.4|12286.3|12270.1|12269.2|960
1588861200000|2020-05-07 14:20:00|12271|12270.1|12274.1|12272.6|12276.3|12275.1|12270.5|12269.3|781
1588861500000|2020-05-07 14:25:00|12274.3|12272.8|12276.1|12274.6|12280.6|12279.1|12266.6|12265.7|1103
1588861800000|2020-05-07 14:30:00|12275.9|12275|12279.3|12278.4|12281.7|12280.6|12271.3|12270.4|1099
1588862100000|2020-05-07 14:35:00|12279.5|12278|12279.1|12278.2|12283.2|12282.3|12274.8|12273.9|1061
1588862400000|2020-05-07 14:40:00|12278.9|12278|12286.9|12286|12288|12286.7|12276.4|12275.3|977
1588862700000|2020-05-07 14:45:00|12287|12286.1|12281|12280.1|12288.4|12287.5|12280.7|12279.8|938
1588863000000|2020-05-07 14:50:00|12281.1|12280.2|12282.2|12281.3|12284|12282.8|12276.7|12275.5|943
1588863300000|2020-05-07 14:55:00|12282.3|12281.4|12286.1|12285.2|12287.5|12286.3|12279.5|12278.6|1071
1588863600000|2020-05-07 15:00:00|12286.8|12285.9|12286.2|12284.7|12291.3|12290.4|12285.9|12284.6|1011
1588863900000|2020-05-07 15:05:00|12286.3|12284.8|12287.4|12286.5|12290.6|12289.4|12284.1|12283.1|695
1588864200000|2020-05-07 15:10:00|12287.5|12286.6|12284.3|12283.4|12291.6|12290.7|12283.8|12282.9|650
1588864500000|2020-05-07 15:15:00|12284.2|12283.3|12292.6|12291.1|12296.5|12295.2|12284.2|12283.1|745
1588864800000|2020-05-07 15:20:00|12292.7|12291.2|12294.8|12293.9|12296.5|12295.5|12291.7|12290.8|701
1588865100000|2020-05-07 15:25:00|12294.6|12293.7|12307.1|12305.6|12307.1|12306|12294.5|12293.6|662
1588865400000|2020-05-07 15:30:00|12307.2|12305.7|12307.3|12306.4|12310.8|12309.6|12304.8|12303.7|885
1588865700000|2020-05-07 15:35:00|12307.4|12306.5|12309|12308.1|12314.4|12313.4|12307.3|12306.4|725
1588866000000|2020-05-07 15:40:00|12309.5|12308|12330.3|12328.8|12335.5|12334|12309.1|12307.9|1020
1588866300000|2020-05-07 15:45:00|12330.4|12328.9|12339.3|12338.4|12343|12342.1|12329.7|12328.7|1062
1588866600000|2020-05-07 15:50:00|12339.2|12338.3|12344.4|12343.5|12348.7|12347.3|12338.7|12337.8|1097
1588866900000|2020-05-07 15:55:00|12344.3|12343.4|12348|12347.1|12351.4|12350.3|12342.2|12341|1132
1588867200000|2020-05-07 16:00:00|12348.3|12346.8|12341.8|12340.3|12349.1|12347.7|12339.8|12338.7|951
1588867500000|2020-05-07 16:05:00|12341.7|12340.2|12345|12344.1|12347.5|12346.3|12340.2|12339.2|818
1588867800000|2020-05-07 16:10:00|12344.9|12344|12350.8|12349.9|12352.4|12351.5|12344|12343.1|809
1588868100000|2020-05-07 16:15:00|12351|12350.1|12352.4|12351.5|12357.5|12356.3|12351|12350.1|742
1588868400000|2020-05-07 16:20:00|12352.3|12351.4|12351.5|12350.6|12354.6|12353.5|12346.8|12345.9|614
1588868700000|2020-05-07 16:25:00|12351.6|12350.7|12344.7|12343.8|12353.9|12352.8|12344|12342.7|619
1588869000000|2020-05-07 16:30:00|12344.6|12343.7|12363.7|12362.2|12365.1|12363.6|12344.6|12343.7|953
1588869300000|2020-05-07 16:35:00|12363.6|12362.1|12354.1|12352.6|12365.4|12364.2|12352.7|12351.2|871
1588869600000|2020-05-07 16:40:00|12354.2|12352.7|12356.3|12354.8|12359.5|12358.3|12353.7|12352.4|744
1588869900000|2020-05-07 16:45:00|12356.4|12354.9|12350.3|12349.4|12358.8|12357.9|12346.8|12345.9|670
1588870200000|2020-05-07 16:50:00|12350.2|12349.3|12351.8|12350.3|12360.4|12359.1|12349.8|12348.8|851
1588870500000|2020-05-07 16:55:00|12351.2|12350.4|12357.1|12355.6|12358|12357.1|12348.3|12346.9|887
1588870800000|2020-05-07 17:00:00|12357|12355.5|12360.4|12359.5|12360.8|12359.8|12355.3|12354.1|726
1588871100000|2020-05-07 17:05:00|12360.5|12359.6|12360.3|12358.8|12362.5|12361.5|12359.3|12357.9|615
1588871400000|2020-05-07 17:10:00|12360.1|12358.6|12358.8|12357.9|12360.1|12359|12353|12352|654
1588871700000|2020-05-07 17:15:00|12359.1|12357.6|12356.3|12354.8|12359.6|12358.2|12355.8|12354.7|644
1588872000000|2020-05-07 17:20:00|12356.6|12355.1|12357|12356.1|12359.2|12357.8|12354|12353.1|701
1588872300000|2020-05-07 17:25:00|12357.1|12356.2|12361.8|12360.3|12362.8|12361.6|12356.2|12354.9|839
1588872600000|2020-05-07 17:30:00|12361.9|12360.4|12363.5|12362|12363.6|12362.4|12359.4|12358.3|779
1588872900000|2020-05-07 17:35:00|12363.4|12361.9|12373.4|12371.9|12373.4|12372.3|12363.4|12361.9|840
1588873200000|2020-05-07 17:40:00|12373.6|12372.1|12375.3|12373.8|12375.6|12374.3|12371.5|12370.4|777
1588873500000|2020-05-07 17:45:00|12375.4|12373.9|12372.9|12371.4|12377.4|12376.2|12372.2|12371.3|706
1588873800000|2020-05-07 17:50:00|12372.6|12371.7|12370|12369.1|12375.6|12374.3|12368|12366.6|652
1588874100000|2020-05-07 17:55:00|12370.1|12369.2|12373.7|12372.8|12374.3|12373.4|12367.9|12367|522
1588874400000|2020-05-07 18:00:00|12373.9|12373|12370.2|12368.7|12377.4|12376.1|12369.5|12368.5|807
1588874700000|2020-05-07 18:05:00|12369.4|12368.5|12369.8|12368.9|12372.5|12371.3|12368.4|12367.2|592
1588875000000|2020-05-07 18:10:00|12369.9|12369|12377.5|12376|12378.3|12377.1|12369.1|12368|637
1588875300000|2020-05-07 18:15:00|12377.6|12376.1|12375.2|12374.3|12379.3|12378.2|12374.8|12373.9|551
1588875600000|2020-05-07 18:20:00|12375|12374.1|12365.8|12364.9|12375.1|12374.2|12365.5|12364.5|795
1588875900000|2020-05-07 18:25:00|12365.7|12364.8|12362.1|12361.2|12367.3|12366|12361.3|12360.4|753
1588876200000|2020-05-07 18:30:00|12362.2|12361.3|12360.8|12359.9|12363.4|12362.5|12359.8|12358.4|724
1588876500000|2020-05-07 18:35:00|12360.3|12359.4|12357.8|12356.9|12361.1|12360.1|12356.3|12355.3|601
1588876800000|2020-05-07 18:40:00|12357.9|12357|12358.4|12357.5|12360.4|12359.3|12357.1|12356.2|402
1588877100000|2020-05-07 18:45:00|12358.3|12357.4|12357|12356.1|12358.8|12357.9|12353.3|12352.4|451
1588877400000|2020-05-07 18:50:00|12356.9|12356|12358.3|12357.4|12358.4|12357.4|12354.9|12353.6|375
1588877700000|2020-05-07 18:55:00|12358.2|12357.3|12357.2|12356.3|12361.1|12359.6|12356.3|12355.4|695
1588878000000|2020-05-07 19:00:00|12357.1|12356.2|12356.1|12355.2|12359.8|12358.9|12352.3|12351|577
1588878300000|2020-05-07 19:05:00|12356.2|12355.3|12363.4|12361.9|12364.2|12362.8|12356|12354.8|470
1588878600000|2020-05-07 19:10:00|12363.5|12362|12366.1|12364.6|12367.6|12366.4|12363|12361.9|510
1588878900000|2020-05-07 19:15:00|12366|12364.5|12365.4|12364.5|12368.5|12367|12364.2|12362.7|709
1588879200000|2020-05-07 19:20:00|12365.5|12364.6|12367.2|12365.7|12368.6|12367.5|12364.7|12363.2|554
1588879500000|2020-05-07 19:25:00|12367.3|12365.8|12365.6|12364.1|12367.3|12365.9|12363.1|12362|473
1588879800000|2020-05-07 19:30:00|12365.5|12364|12363.9|12362.4|12365.5|12364|12361.7|12360.5|510
1588880100000|2020-05-07 19:35:00|12363.8|12362.3|12359.9|12359|12364|12362.8|12358.6|12357.7|633
1588880400000|2020-05-07 19:40:00|12359.8|12358.9|12357.4|12355.9|12361.1|12360|12357.3|12355.8|504
1588880700000|2020-05-07 19:45:00|12357.3|12355.8|12357.9|12357|12359.9|12358.7|12357|12355.6|554
1588881000000|2020-05-07 19:50:00|12358.1|12357.2|12355.7|12354.2|12359.7|12358.8|12354|12352.5|575
1588881300000|2020-05-07 19:55:00|12355.6|12354.1|12354.4|12352.9|12356.5|12355.3|12352.9|12351.7|601
1588881600000|2020-05-07 20:00:00|12354.2|12352.7|12356|12355.1|12359.7|12358.3|12354|12352.7|494
1588881900000|2020-05-07 20:05:00|12356.1|12355.2|12356.7|12355.2|12360.8|12359.9|12355.9|12354.7|311
1588882200000|2020-05-07 20:10:00|12356.6|12355.1|12360.2|12359.3|12360.7|12359.4|12355.7|12354.3|332
1588882500000|2020-05-07 20:15:00|12360.3|12359.4|12363.5|12362|12363.6|12362.5|12360.1|12358.9|412
1588882800000|2020-05-07 20:20:00|12362.6|12361.7|12360.1|12358.6|12362.8|12361.7|12359.6|12358.4|188
1588883100000|2020-05-07 20:25:00|12360.2|12358.7|12362.6|12361.1|12363|12361.7|12360|12358.7|255
1588883400000|2020-05-07 20:30:00|12362.7|12361.2|12364|12363.1|12364.1|12363.2|12361.4|12360.3|225
1588883700000|2020-05-07 20:35:00|12364.1|12363.2|12361.3|12360.4|12364.1|12363.2|12361.2|12360|157
1588884000000|2020-05-07 20:40:00|12361.7|12360.2|12363.8|12362.3|12364.5|12363|12361.3|12360.1|223
1588884300000|2020-05-07 20:45:00|12364|12362.5|12363.7|12362.2|12366.1|12364.6|12361.9|12360.3|339
1588884600000|2020-05-07 20:50:00|12364|12362.5|12363.9|12362.4|12365.3|12363.6|12363.1|12361.6|295
1588884900000|2020-05-07 20:55:00|12363.7|12362.2|12367.3|12357.3|12367.4|12362.8|12362.2|12356.2|416
1588885200000|2020-05-07 21:00:00|12362.5|12361|12366.7|12356.7|12367.4|12361|12362.5|12354.6|19
1588885500000|2020-05-07 21:05:00|12364|12354|12365.5|12355.5|12367.5|12357.5|12362.9|12352.9|137
1588885800000|2020-05-07 21:10:00|12363.6|12353.6|12363.9|12353.9|12368.4|12358.4|12361.9|12351.9|229
1588886100000|2020-05-07 21:15:00|12364.6|12354.6|12362.6|12352.6|12365.4|12355.4|12360.6|12350.6|240
1588886400000|2020-05-07 21:20:00|12362.5|12352.5|12363.4|12353.4|12364|12354.9|12362.3|12352.3|218
1588886700000|2020-05-07 21:25:00|12363.5|12353.5|12362.9|12352.9|12363.5|12357|12360.8|12352|154
1588887000000|2020-05-07 21:30:00|12362.6|12352.6|12368.4|12358.4|12368.6|12358.6|12359.4|12349.4|285
1588887300000|2020-05-07 21:35:00|12368.3|12358.3|12367.6|12357.6|12368.8|12358.8|12367.2|12357.2|226
1588887600000|2020-05-07 21:40:00|12367.7|12357.7|12367.7|12357.7|12368.5|12358.5|12367|12357|316
1588887900000|2020-05-07 21:45:00|12366.8|12356.8|12365.9|12355.9|12373.4|12363.4|12365.5|12355.5|298
1588888200000|2020-05-07 21:50:00|12365.7|12355.7|12366.1|12356.1|12367.9|12357.9|12364.4|12354.4|462
1588888500000|2020-05-07 21:55:00|12366.2|12356.2|12366.7|12356.7|12367|12357|12364.7|12354.7|294
1588888800000|2020-05-07 22:00:00|12366.5|12356.5|12365.4|12360.3|12371.8|12362.3|12363.4|12353.4|604
1588889100000|2020-05-07 22:05:00|12365.2|12359.2|12365.5|12361.8|12367.9|12362.8|12364.4|12357.2|493
1588889400000|2020-05-07 22:10:00|12365.6|12361.6|12369.5|12365.6|12370|12366.8|12363.6|12359.2|434
1588889700000|2020-05-07 22:15:00|12369.6|12365.1|12368.8|12367.3|12371.4|12368.8|12367.8|12364.8|393
1588890000000|2020-05-07 22:20:00|12368.9|12367.4|12371.8|12370.3|12372.3|12370.6|12368.1|12365.8|341
1588890300000|2020-05-07 22:25:00|12371.6|12370.1|12374.1|12372.6|12375.9|12373.2|12370.2|12366.5|378
1588890600000|2020-05-07 22:30:00|12374.2|12372.7|12374.7|12372.1|12376.6|12374.6|12372.5|12369.4|282
1588890900000|2020-05-07 22:35:00|12374.5|12372|12375.1|12373.6|12376.6|12374.5|12372.4|12370.2|228
1588891200000|2020-05-07 22:40:00|12375.4|12373.9|12369.7|12368.2|12376.2|12374.7|12369.2|12367.7|275
1588891500000|2020-05-07 22:45:00|12370.1|12367.9|12371.8|12370.3|12372.7|12370.5|12367.7|12365.6|313
1588891800000|2020-05-07 22:50:00|12371.7|12370.2|12370|12368.5|12372.6|12371.1|12368.4|12366.9|183
1588892100000|2020-05-07 22:55:00|12369.9|12368.4|12374.4|12372.2|12374.5|12372.9|12368.4|12366.9|232
1588892400000|2020-05-07 23:00:00|12374.2|12372.1|12375.7|12374.8|12377.4|12375.9|12373.4|12371.9|303
1588892700000|2020-05-07 23:05:00|12375.6|12374.7|12377.8|12376.3|12378.1|12376.6|12374.1|12372.6|245
1588893000000|2020-05-07 23:10:00|12377.5|12376.6|12377.6|12376.1|12378.8|12377|12376.6|12374.7|237
1588893300000|2020-05-07 23:15:00|12377.8|12375.7|12373.6|12372.1|12377.8|12375.9|12373.4|12371.5|353
1588893600000|2020-05-07 23:20:00|12373.5|12372|12373.5|12372|12375.7|12374.2|12373.2|12371.7|294
1588893900000|2020-05-07 23:25:00|12374.1|12372.6|12374.4|12372.9|12376.2|12374.7|12373|12371.5|267
1588894200000|2020-05-07 23:30:00|12374.3|12372.8|12375.2|12373.7|12377.3|12375.8|12374.1|12372.6|377
1588894500000|2020-05-07 23:35:00|12375.6|12374.1|12374.4|12372.9|12377.1|12375.5|12372.7|12371.2|476
1588894800000|2020-05-07 23:40:00|12374.2|12372.7|12371.2|12369.7|12374.5|12373|12371.1|12369.6|221
1588895100000|2020-05-07 23:45:00|12371.5|12370|12371.6|12370.1|12372.9|12371.4|12369.5|12368|303
1588895400000|2020-05-07 23:50:00|12371.7|12370.2|12375.5|12374|12375.6|12374.2|12370.3|12369|301
1588895700000|2020-05-07 23:55:00|12375.4|12373.9|12374.5|12373|12379.8|12378.4|12374.2|12372.9|415
1588896000000|2020-05-08 00:00:00|12374.6|12373.1|12374.5|12373|12377.3|12375.9|12372|12370.5|515
1588896300000|2020-05-08 00:05:00|12374.4|12372.9|12373.1|12371.6|12375.2|12373.4|12371.8|12370.6|381
1588896600000|2020-05-08 00:10:00|12373.2|12371.7|12374.4|12372.9|12376.1|12374.7|12372|12370.5|298
1588896900000|2020-05-08 00:15:00|12374.6|12373.1|12373.9|12373|12375.8|12374.5|12371.3|12370.2|374
1588897200000|2020-05-08 00:20:00|12373.7|12372.8|12374.8|12373.3|12376|12374.8|12372.2|12370.9|350
1588897500000|2020-05-08 00:25:00|12375.2|12373.7|12374.3|12372.8|12375.9|12374.7|12373.6|12372.4|296
1588897800000|2020-05-08 00:30:00|12374.4|12372.9|12374.2|12372.7|12376|12374.5|12373.8|12372.5|253
1588898100000|2020-05-08 00:35:00|12374.4|12372.9|12384.9|12383.4|12385.2|12384|12373.5|12372.5|650
1588898400000|2020-05-08 00:40:00|12384.8|12383.3|12387.9|12387|12388.4|12387.2|12384.1|12382.6|577
1588898700000|2020-05-08 00:45:00|12388|12386.5|12396.2|12395.3|12396.5|12395.3|12387.6|12386.3|433
1588899000000|2020-05-08 00:50:00|12396.1|12395.2|12389.3|12388.4|12397.1|12395.9|12387.3|12385.8|757
1588899300000|2020-05-08 00:55:00|12389.2|12388.3|12394.7|12393.2|12397.6|12396.7|12389.2|12388.1|502
1588899600000|2020-05-08 01:00:00|12394.5|12393|12399.1|12398.2|12402.3|12400.8|12394.5|12393|465
1588899900000|2020-05-08 01:05:00|12399.2|12398.3|12400.1|12398.6|12405.5|12404.3|12398.9|12397.7|471
1588900200000|2020-05-08 01:10:00|12400.3|12398.8|12392.3|12391.4|12400.7|12399.5|12392.1|12391.1|855
1588900500000|2020-05-08 01:15:00|12392.8|12391.3|12389.1|12388.2|12394.5|12393|12388.5|12387.5|490
1588900800000|2020-05-08 01:20:00|12389.2|12388.3|12391|12390.1|12391.7|12390.5|12388.1|12386.9|384
1588901100000|2020-05-08 01:25:00|12390.9|12390|12393.2|12391.7|12393.8|12392.6|12390.1|12389|315
1588901400000|2020-05-08 01:30:00|12393|12391.5|12390.4|12388.9|12394.8|12393.3|12388.8|12387.9|472
1588901700000|2020-05-08 01:35:00|12390.5|12389|12397.7|12396.8|12400.7|12399.2|12390.1|12388.9|613
1588902000000|2020-05-08 01:40:00|12397.8|12396.9|12393.9|12392.4|12399.6|12398.3|12393|12391.7|503
1588902300000|2020-05-08 01:45:00|12394|12392.5|12406.4|12405.5|12407.3|12405.8|12393.2|12391.9|605
1588902600000|2020-05-08 01:50:00|12406.3|12405.4|12404.1|12403.2|12407|12405.9|12401|12399.9|553
1588902900000|2020-05-08 01:55:00|12404.2|12403.3|12403.3|12401.8|12408.5|12407.2|12402.6|12401.4|545
1588903200000|2020-05-08 02:00:00|12403.5|12402|12400.1|12399.2|12404.2|12402.9|12400|12398.5|519
1588903500000|2020-05-08 02:05:00|12400.2|12399.3|12396.2|12394.7|12400.8|12399.7|12394|12393.1|492
1588903800000|2020-05-08 02:10:00|12396.1|12394.6|12397.1|12395.6|12400|12398.9|12396|12394.5|307
1588904100000|2020-05-08 02:15:00|12397.2|12395.7|12403.3|12401.8|12403.6|12402.2|12396.7|12395.2|351
1588904400000|2020-05-08 02:20:00|12403.4|12401.9|12403.6|12402.1|12405.8|12404.3|12400.4|12399.2|584
1588904700000|2020-05-08 02:25:00|12403.5|12402|12406|12404.5|12406.8|12405.3|12401.2|12400|437
1588905000000|2020-05-08 02:30:00|12405.9|12404.4|12404.5|12403|12406|12404.5|12396.8|12395.6|495
1588905300000|2020-05-08 02:35:00|12404.4|12402.9|12407.8|12406.3|12409.5|12408.3|12403.3|12402|522
1588905600000|2020-05-08 02:40:00|12407.9|12406.4|12403.6|12402.1|12407.9|12406.4|12402.7|12401.3|410
1588905900000|2020-05-08 02:45:00|12403.3|12402.4|12404.6|12403.1|12405.8|12404.7|12403.1|12401.9|357
1588906200000|2020-05-08 02:50:00|12404.7|12403.2|12402.4|12401.5|12407|12405.7|12402.3|12401.2|353
1588906500000|2020-05-08 02:55:00|12403.1|12402.2|12402.1|12401.2|12403.5|12402.5|12398|12396.9|317
1588906800000|2020-05-08 03:00:00|12402|12401.1|12400.6|12399.1|12403.6|12402.4|12399.4|12398.2|352
1588907100000|2020-05-08 03:05:00|12400.7|12399.2|12401.9|12400.4|12402.5|12401.2|12399.8|12398.9|215
1588907400000|2020-05-08 03:10:00|12401.8|12400.3|12399.2|12398.3|12402.3|12401.1|12399|12397.8|173
1588907700000|2020-05-08 03:15:00|12399|12398.1|12395.6|12394.1|12399.8|12398.4|12395.2|12394|198
1588908000000|2020-05-08 03:20:00|12395.5|12394|12397.7|12396.2|12398|12396.8|12394.9|12393.7|330
1588908300000|2020-05-08 03:25:00|12397.8|12396.3|12395.4|12394.5|12398.5|12397.3|12395.2|12394.3|260
1588908600000|2020-05-08 03:30:00|12395.9|12394.4|12397.4|12395.9|12398.9|12397.6|12395.3|12394.3|223
1588908900000|2020-05-08 03:35:00|12397.3|12395.8|12397|12396.1|12397.8|12396.5|12395.6|12394.6|262
1588909200000|2020-05-08 03:40:00|12397.1|12396.2|12393.3|12392.4|12397.4|12396.3|12393|12392.1|267
1588909500000|2020-05-08 03:45:00|12393.4|12392.5|12393.4|12392.5|12394.7|12393.2|12391.9|12390.8|408
1588909800000|2020-05-08 03:50:00|12393.3|12392.4|12394.6|12393.7|12397.2|12396.1|12393.1|12391.8|284
1588910100000|2020-05-08 03:55:00|12394.7|12393.8|12395.4|12393.9|12395.9|12394.7|12394|12392.8|241
1588910400000|2020-05-08 04:00:00|12395.2|12393.7|12395.9|12395|12396.2|12395.3|12393.9|12392.8|198
1588910700000|2020-05-08 04:05:00|12396|12395.1|12396|12395.1|12396.2|12395.2|12394.6|12393.3|177
1588911000000|2020-05-08 04:10:00|12396.1|12395.2|12395.6|12394.7|12396.2|12395.3|12395.1|12393.9|282
1588911300000|2020-05-08 04:15:00|12395.5|12394.6|12391|12390.1|12395.5|12394.6|12388.6|12387.7|340
1588911600000|2020-05-08 04:20:00|12391.1|12390.2|12385.2|12384.3|12391.1|12390.2|12384.9|12383.8|341
1588911900000|2020-05-08 04:25:00|12385.1|12384.2|12387|12386.1|12389.3|12388.2|12385.1|12384.2|202
1588912200000|2020-05-08 04:30:00|12386.3|12385.5|12386.3|12384.8|12388|12386.7|12385.9|12384.7|187
1588912500000|2020-05-08 04:35:00|12386.2|12384.7|12384|12383.1|12387.2|12386.2|12383.9|12382.8|218
1588912800000|2020-05-08 04:40:00|12384.1|12383.2|12383.9|12383|12385.4|12384|12382.8|12381.9|286
1588913100000|2020-05-08 04:45:00|12384.3|12382.8|12387.1|12386.2|12388.4|12387.5|12384.2|12382.7|296
1588913400000|2020-05-08 04:50:00|12386.9|12386|12386.5|12385.6|12387|12386|12385.6|12384.1|159
1588913700000|2020-05-08 04:55:00|12386.6|12385.7|12387.3|12386.4|12387.4|12386.4|12385|12384.1|203
1588914000000|2020-05-08 05:00:00|12387.2|12386.3|12387.5|12386|12388.3|12387.4|12387|12385.7|185
1588914300000|2020-05-08 05:05:00|12387.7|12386.8|12388.4|12387.5|12388.5|12387.6|12387|12385.6|137
1588914600000|2020-05-08 05:10:00|12388.8|12387.3|12388.4|12387.5|12388.8|12387.6|12386.8|12385.9|111
1588914900000|2020-05-08 05:15:00|12388.2|12387.3|12394.1|12393.2|12394.2|12393.3|12388.2|12387.3|202
1588915200000|2020-05-08 05:20:00|12394|12393.1|12396.5|12395.6|12396.7|12395.6|12391.5|12390.6|278
1588915500000|2020-05-08 05:25:00|12396.6|12395.7|12396.9|12395.4|12398.6|12397.2|12396|12394.9|287
1588915800000|2020-05-08 05:30:00|12396.8|12395.3|12395.2|12394.3|12396.8|12395.3|12393.2|12392.1|246
1588916100000|2020-05-08 05:35:00|12395.3|12394.4|12390.6|12389.7|12396.7|12395.2|12390.5|12389.3|297
1588916400000|2020-05-08 05:40:00|12390.7|12389.8|12392.6|12391.1|12394|12392.5|12387.9|12386.7|376
1588916700000|2020-05-08 05:45:00|12392.5|12391|12395.2|12393.7|12396.6|12395.1|12391.3|12389.8|294
1588917000000|2020-05-08 05:50:00|12395.1|12393.6|12397.4|12396.5|12399|12397.9|12395.1|12393.6|376
1588917300000|2020-05-08 05:55:00|12397.3|12396.4|12397.2|12395.7|12401.5|12400.1|12396.3|12395.4|540
1588917600000|2020-05-08 06:00:00|12397.1|12395.6|12395.2|12393.7|12400|12398.6|12394.7|12393.7|380
1588917900000|2020-05-08 06:05:00|12395.3|12393.8|12390.4|12389.5|12396.8|12395.6|12389.9|12388.4|442
1588918200000|2020-05-08 06:10:00|12390.6|12389.7|12390.5|12389|12394.2|12392.7|12388.9|12387.4|523
1588918500000|2020-05-08 06:15:00|12390.4|12388.9|12389.9|12389|12392.6|12391.5|12389|12387.7|447
1588918800000|2020-05-08 06:20:00|12389.8|12388.9|12393.2|12392.3|12394.7|12393.5|12389.1|12388.2|277
1588919100000|2020-05-08 06:25:00|12393.1|12392.2|12393.5|12392.6|12396.6|12395.4|12393|12391.9|315
1588919400000|2020-05-08 06:30:00|12393.4|12392.5|12393.1|12392.2|12393.8|12392.7|12389.5|12388.6|315
1588919700000|2020-05-08 06:35:00|12393.2|12392.3|12392.4|12390.9|12394.5|12393.5|12392.1|12390.9|289
1588920000000|2020-05-08 06:40:00|12392.5|12391|12393|12391.5|12393.5|12392.1|12390.7|12389.8|348
1588920300000|2020-05-08 06:45:00|12392.9|12391.4|12388.8|12387.3|12393|12391.5|12386.2|12385.3|337
1588920600000|2020-05-08 06:50:00|12388.9|12387.4|12384.9|12384|12390.1|12389.1|12383.9|12382.7|435
1588920900000|2020-05-08 06:55:00|12384.7|12383.8|12377.7|12376.8|12385.3|12384.2|12376.8|12375.6|546
1588921200000|2020-05-08 07:00:00|12377.8|12376.9|12384.8|12383.3|12387.3|12386.4|12377.8|12376.9|594
1588921500000|2020-05-08 07:05:00|12385|12383.5|12383.7|12382.8|12385|12383.5|12379.7|12378.8|496
1588921800000|2020-05-08 07:10:00|12383.8|12382.9|12387.6|12386.7|12389.1|12387.9|12382.2|12381|549
1588922100000|2020-05-08 07:15:00|12387.5|12386.6|12384.9|12384|12389|12388.1|12384.7|12383.6|446
1588922400000|2020-05-08 07:20:00|12385|12384.1|12385.2|12383.7|12386.5|12385.4|12384|12382.7|304
1588922700000|2020-05-08 07:25:00|12385.3|12383.8|12386.5|12385|12387.5|12386.3|12382.9|12381.8|455
1588923000000|2020-05-08 07:30:00|12386.4|12384.9|12379.9|12379|12387.5|12386.1|12379.7|12378.8|411
1588923300000|2020-05-08 07:35:00|12379.8|12378.9|12380.4|12379.5|12381.8|12380.6|12376.9|12375.8|525
1588923600000|2020-05-08 07:40:00|12380|12379.1|12387.1|12386.2|12387.3|12386.4|12378.1|12376.7|405
1588923900000|2020-05-08 07:45:00|12387|12386.1|12389|12387.5|12391.3|12390|12385.7|12384.8|462
1588924200000|2020-05-08 07:50:00|12388.9|12387.4|12388.9|12387.4|12390.4|12388.9|12385.3|12383.9|439
1588924500000|2020-05-08 07:55:00|12388.7|12387.2|12386.2|12385.3|12390.6|12389.2|12385.1|12384|468
1588924800000|2020-05-08 08:00:00|12386.5|12385|12383.3|12381.8|12386.6|12385.4|12381.6|12380.5|621
1588925100000|2020-05-08 08:05:00|12383.2|12381.7|12380.2|12379.3|12385.3|12384.3|12380.2|12379.3|498
1588925400000|2020-05-08 08:10:00|12380.6|12379.7|12385.5|12384.6|12386|12384.8|12380.4|12379.5|504
1588925700000|2020-05-08 08:15:00|12385.6|12384.7|12385.7|12384.2|12389.2|12388.1|12383.1|12382|515
1588926000000|2020-05-08 08:20:00|12385.3|12384.4|12389.4|12387.9|12390.1|12388.9|12383.8|12382.7|484
1588926300000|2020-05-08 08:25:00|12389.5|12388|12387.6|12386.1|12389.5|12388.2|12385.6|12384.7|397
1588926600000|2020-05-08 08:30:00|12387.5|12386|12388.6|12387.7|12394.2|12393.1|12387.2|12385.9|536
1588926900000|2020-05-08 08:35:00|12388.4|12387.5|12385|12384.1|12389.1|12387.9|12384.5|12383.5|364
1588927200000|2020-05-08 08:40:00|12385.1|12384.2|12388.8|12387.9|12389.2|12388|12384.9|12383.7|313
1588927500000|2020-05-08 08:45:00|12388.7|12387.8|12390.6|12389.1|12391.3|12390.2|12386.4|12385.2|452
1588927800000|2020-05-08 08:50:00|12390.5|12389|12390.9|12390|12394.1|12393|12387.8|12386.6|432
1588928100000|2020-05-08 08:55:00|12390.8|12389.9|12395|12394.1|12396|12395.1|12390.7|12389.6|505
1588928400000|2020-05-08 09:00:00|12395.1|12394.2|12393|12391.5|12397.7|12396.8|12392.8|12391.5|400
1588928700000|2020-05-08 09:05:00|12392.8|12391.9|12392.9|12392|12394.1|12393|12388.7|12387.8|537
1588929000000|2020-05-08 09:10:00|12392.8|12391.9|12397.1|12395.6|12397.9|12397|12392.8|12391.8|365
1588929300000|2020-05-08 09:15:00|12397.2|12395.7|12393.1|12391.6|12398.3|12397.1|12390.6|12389.7|636
1588929600000|2020-05-08 09:20:00|12393|12391.5|12390.5|12389.6|12394.2|12393.3|12388.6|12387.3|500
1588929900000|2020-05-08 09:25:00|12390.7|12389.8|12390.6|12389.7|12392.8|12391.9|12388.6|12387.7|379
1588930200000|2020-05-08 09:30:00|12390.7|12389.8|12386.8|12385.9|12392.7|12391.8|12386.7|12385.7|520
1588930500000|2020-05-08 09:35:00|12386.7|12385.8|12388.9|12388|12389.7|12388.7|12384.7|12383.5|521
1588930800000|2020-05-08 09:40:00|12388.8|12387.9|12379.3|12378.4|12389.8|12388.8|12379.3|12378.2|475
1588931100000|2020-05-08 09:45:00|12379.4|12378.5|12382.4|12380.9|12383.9|12382.9|12378.4|12377.4|399
1588931400000|2020-05-08 09:50:00|12382.3|12380.8|12380.6|12379.7|12382.4|12381.1|12378.9|12377.6|372
1588931700000|2020-05-08 09:55:00|12380.9|12380|12384.8|12383.9|12385.3|12384.2|12379.4|12378.4|488
1588932000000|2020-05-08 10:00:00|12384.7|12383.8|12382.1|12381.2|12387.5|12386.2|12381.2|12380.3|401
1588932300000|2020-05-08 10:05:00|12382|12381.1|12380.8|12379.9|12385.3|12384.4|12380.4|12379.5|380
1588932600000|2020-05-08 10:10:00|12380.7|12379.8|12379.5|12378.6|12384.4|12383.3|12379|12378.1|403
1588932900000|2020-05-08 10:15:00|12379.6|12378.7|12373.6|12372.7|12380|12379.1|12372.5|12371.2|419
1588933200000|2020-05-08 10:20:00|12373.8|12372.9|12373.9|12373|12375.8|12374.9|12370.7|12369.5|350
1588933500000|2020-05-08 10:25:00|12373.8|12372.9|12371.7|12370.8|12377.2|12376.1|12370.8|12369.7|371
1588933800000|2020-05-08 10:30:00|12371.8|12370.9|12373.1|12372.2|12376.4|12375.3|12371.8|12370.9|388
1588934100000|2020-05-08 10:35:00|12372.9|12372|12374.8|12373.9|12375.1|12374.1|12372.6|12371.7|208
1588934400000|2020-05-08 10:40:00|12374.9|12374|12378.8|12377.9|12379.8|12378.9|12374.8|12373.9|339
1588934700000|2020-05-08 10:45:00|12378.6|12377.7|12379.6|12378.7|12380.3|12379.1|12375.8|12374.9|357
1588935000000|2020-05-08 10:50:00|12379.7|12378.8|12382.2|12381.3|12383.2|12382.3|12379.6|12378.3|282
1588935300000|2020-05-08 10:55:00|12382.1|12381.2|12378.9|12378|12382.6|12381.7|12377.6|12376.7|496
1588935600000|2020-05-08 11:00:00|12379|12378.1|12376.9|12376|12381.5|12380.2|12375.4|12373.9|432
1588935900000|2020-05-08 11:05:00|12377|12376.1|12380.9|12379.4|12382.3|12381.3|12376.9|12375.8|303
1588936200000|2020-05-08 11:10:00|12380.8|12379.3|12376.8|12375.9|12381.4|12380.2|12376.6|12375.5|253
1588936500000|2020-05-08 11:15:00|12376.9|12376|12376.1|12374.6|12377.2|12376|12372.7|12371.6|349
1588936800000|2020-05-08 11:20:00|12376.2|12374.7|12373.3|12371.8|12376.2|12374.7|12371.5|12370.6|436
1588937100000|2020-05-08 11:25:00|12373.6|12372.1|12374.7|12373.8|12377.1|12376|12369.5|12368.6|546
1588937400000|2020-05-08 11:30:00|12374.8|12373.9|12375.8|12374.9|12376.6|12375.7|12371.9|12370.9|362
1588937700000|2020-05-08 11:35:00|12375.9|12375|12375.7|12374.8|12376.4|12375.5|12374.4|12373.3|366
1588938000000|2020-05-08 11:40:00|12375.6|12374.7|12375.8|12374.9|12379|12378|12374.5|12373.3|422
1588938300000|2020-05-08 11:45:00|12375.7|12374.8|12380.8|12379.9|12381|12380.1|12375.7|12374.6|354
1588938600000|2020-05-08 11:50:00|12380.9|12380|12380.7|12379.2|12382.1|12381.2|12380.2|12379.1|316
1588938900000|2020-05-08 11:55:00|12380.6|12379.7|12382.5|12381.6|12385.1|12384.2|12379.1|12377.8|486
1588939200000|2020-05-08 12:00:00|12382.4|12381.5|12384.8|12383.9|12385.3|12384|12378.8|12377.4|515
1588939500000|2020-05-08 12:05:00|12384.9|12384|12390.9|12389.4|12391.3|12390.3|12384.9|12383.7|569
1588939800000|2020-05-08 12:10:00|12390.6|12389.7|12388.2|12387.3|12391|12390.1|12387.9|12386.8|396
1588940100000|2020-05-08 12:15:00|12387.9|12387|12386.3|12384.8|12388.4|12387.2|12385|12383.7|443
1588940400000|2020-05-08 12:20:00|12386.4|12384.9|12388.2|12386.7|12390.9|12389.3|12383.9|12382.6|783
1588940700000|2020-05-08 12:25:00|12388.3|12386.8|12405.7|12395.7|12405.7|12399.7|12387.6|12386.6|977
1588941000000|2020-05-08 12:30:00|12405.9|12395.9|12369.6|12368.1|12406.5|12397.5|12366.1|12364.6|1637
1588941300000|2020-05-08 12:35:00|12369.5|12368|12368.8|12367.3|12376.6|12375.1|12358.8|12357.3|1203
1588941600000|2020-05-08 12:40:00|12368.7|12367.2|12369|12368.1|12372.6|12371.1|12365.1|12363.6|974
1588941900000|2020-05-08 12:45:00|12369.2|12367.7|12361.5|12360|12375.6|12374.1|12360|12358.8|1070
1588942200000|2020-05-08 12:50:00|12361.3|12359.8|12365.6|12364.1|12371|12369.9|12360.6|12359.3|1011
1588942500000|2020-05-08 12:55:00|12365.7|12364.2|12372.2|12371.3|12373.2|12371.9|12361.2|12360|968
1588942800000|2020-05-08 13:00:00|12372.1|12371.2|12371.6|12370.1|12376.1|12375.2|12369.1|12367.8|939
1588943100000|2020-05-08 13:05:00|12371.5|12370|12367.5|12366|12371.5|12370.3|12364.9|12364|666
1588943400000|2020-05-08 13:10:00|12367.4|12365.9|12365.3|12363.8|12369.8|12368.4|12364.8|12363.5|640
1588943700000|2020-05-08 13:15:00|12365.4|12363.9|12367.2|12366.3|12368.5|12367.6|12362.3|12361.2|621
1588944000000|2020-05-08 13:20:00|12367.1|12366.2|12360|12358.5|12367.4|12366.4|12356.8|12355.7|647
1588944300000|2020-05-08 13:25:00|12359.3|12358.4|12357.3|12356.4|12363.6|12362.3|12357.2|12356.1|493
1588944600000|2020-05-08 13:30:00|12357.4|12356.5|12365|12364.1|12367|12365.7|12357.4|12356.5|694
1588944900000|2020-05-08 13:35:00|12364.9|12364|12364.9|12363.4|12366.5|12365.2|12360.8|12359.8|777
1588945200000|2020-05-08 13:40:00|12364.8|12363.3|12372.5|12371.6|12377|12376.1|12364.2|12363.3|687
1588945500000|2020-05-08 13:45:00|12372.7|12371.8|12377.2|12375.7|12380.1|12378.9|12371.1|12369.9|594
1588945800000|2020-05-08 13:50:00|12377.3|12375.8|12371.1|12370.2|12378.3|12377.2|12370.3|12369.1|608
1588946100000|2020-05-08 13:55:00|12371|12370.1|12375.7|12374.2|12377.2|12376.3|12370.4|12369|702
1588946400000|2020-05-08 14:00:00|12375.8|12374.3|12376.3|12375.4|12378|12377|12372.8|12371.5|683
1588946700000|2020-05-08 14:05:00|12376.2|12375.3|12379.7|12378.8|12380.2|12379.1|12371.6|12370.7|648
1588947000000|2020-05-08 14:10:00|12379.8|12378.9|12396.5|12395|12399|12397.5|12379|12378.1|952
1588947300000|2020-05-08 14:15:00|12396.6|12395.1|12412.2|12411.3|12414.6|12413.2|12392.9|12392|848
1588947600000|2020-05-08 14:20:00|12412.5|12411|12430.3|12428.8|12430.5|12429|12405.9|12404.6|1020
1588947900000|2020-05-08 14:25:00|12430.2|12428.7|12426.5|12425|12442.1|12440.6|12425.3|12424.2|1269
1588948200000|2020-05-08 14:30:00|12426.4|12424.9|12436.5|12435.6|12438.3|12437.4|12425.5|12424.6|786
1588948500000|2020-05-08 14:35:00|12436.6|12435.7|12436.7|12435.8|12444.5|12443.6|12434.1|12432.6|849
1588948800000|2020-05-08 14:40:00|12436.6|12435.7|12450.2|12448.7|12455.9|12455|12436.5|12435.5|1101
1588949100000|2020-05-08 14:45:00|12450.1|12448.6|12453.4|12451.9|12455.4|12454|12440|12438.5|1201
1588949400000|2020-05-08 14:50:00|12453.2|12451.7|12454.8|12453.3|12460.5|12459.1|12451|12449.6|966
1588949700000|2020-05-08 14:55:00|12454.3|12452.8|12453.9|12452.4|12468|12466.8|12453.6|12452.4|1303
1588950000000|2020-05-08 15:00:00|12453.6|12452.1|12441.7|12440.2|12456.5|12455.6|12438.5|12437.2|1090
1588950300000|2020-05-08 15:05:00|12441.9|12440.4|12436.3|12434.8|12443.8|12442.9|12434.6|12433.3|782
1588950600000|2020-05-08 15:10:00|12436.6|12435.4|12433.7|12432.8|12437.7|12436.7|12433.2|12432|590
1588950900000|2020-05-08 15:15:00|12433.4|12432.5|12434|12433.1|12435.5|12434.4|12430.6|12429.3|831
1588951200000|2020-05-08 15:20:00|12433.9|12433|12434.1|12433.2|12436|12435.1|12429.7|12428.5|837
1588951500000|2020-05-08 15:25:00|12434|12433.1|12434.9|12433.4|12437.2|12436|12433|12431.5|652
1588951800000|2020-05-08 15:30:00|12434.8|12433.3|12437.9|12437|12439.1|12438.1|12434.2|12432.8|590
1588952100000|2020-05-08 15:35:00|12437.8|12436.9|12435.5|12434.6|12437.8|12436.9|12433.2|12431.7|471
1588952400000|2020-05-08 15:40:00|12435.4|12434.5|12437.9|12437|12438.5|12437.2|12433.1|12431.8|435
1588952700000|2020-05-08 15:45:00|12437.8|12436.9|12438.5|12437.6|12439.3|12438.4|12435.9|12434.7|428
1588953000000|2020-05-08 15:50:00|12438.6|12437.7|12436.8|12435.9|12439.7|12438.5|12436.7|12435.4|344
1588953300000|2020-05-08 15:55:00|12436.7|12435.8|12434.7|12433.8|12436.8|12435.9|12429.3|12428.4|606
1588953600000|2020-05-08 16:00:00|12434.8|12433.9|12429.7|12428.8|12435.4|12434.2|12428.6|12427.3|579
1588953900000|2020-05-08 16:05:00|12429.6|12428.7|12423.8|12422.9|12429.7|12428.8|12423.5|12422.6|504
1588954200000|2020-05-08 16:10:00|12424.5|12423.6|12421.8|12420.9|12425.4|12424.5|12420.6|12419.6|559
1588954500000|2020-05-08 16:15:00|12421.9|12421|12424.3|12422.8|12425.8|12424.7|12421.5|12420.3|554
1588954800000|2020-05-08 16:20:00|12424.2|12422.7|12426.1|12425.2|12427|12426|12423.7|12422.5|329
1588955100000|2020-05-08 16:25:00|12426|12425.1|12426.2|12424.7|12427.2|12426|12423.7|12422.6|357
1588955400000|2020-05-08 16:30:00|12426.3|12424.8|12426.9|12426|12429.7|12428.4|12426.3|12424.8|298
1588955700000|2020-05-08 16:35:00|12426.8|12425.9|12430|12429.1|12431.6|12430.2|12426.8|12425.6|361
1588956000000|2020-05-08 16:40:00|12430.1|12429.2|12425.1|12424.2|12430.1|12429.2|12424.3|12423.2|419
1588956300000|2020-05-08 16:45:00|12425|12424.1|12423.2|12422.3|12425.9|12424.6|12422.8|12421.9|459
1588956600000|2020-05-08 16:50:00|12423.1|12422.2|12417.3|12416.4|12424.5|12423.6|12416.6|12415.4|508
1588956900000|2020-05-08 16:55:00|12417.4|12416.5|12423|12421.5|12423.2|12422|12416.8|12415.7|547
1588957200000|2020-05-08 17:00:00|12422.9|12421.4|12424|12423.1|12424.1|12423.2|12421.5|12420.6|488
1588957500000|2020-05-08 17:05:00|12423.9|12423|12422.4|12420.9|12425.6|12424.4|12420|12418.8|434
1588957800000|2020-05-08 17:10:00|12422.3|12420.8|12422.3|12420.8|12424.6|12423.4|12422|12420.7|381
1588958100000|2020-05-08 17:15:00|12422.2|12420.7|12422.9|12421.4|12423.4|12421.9|12420|12418.6|445
1588958400000|2020-05-08 17:20:00|12422.3|12420.8|12423.5|12422|12424.8|12423.7|12422.2|12420.7|377
1588958700000|2020-05-08 17:25:00|12423.6|12422.1|12423|12422.1|12423.7|12422.3|12420.9|12419.6|344
1588959000000|2020-05-08 17:30:00|12422.9|12422|12423.3|12421.8|12424.5|12423.2|12420.2|12418.7|427
1588959300000|2020-05-08 17:35:00|12423.2|12421.7|12421.8|12420.9|12424.7|12423.8|12420.9|12419.9|374
1588959600000|2020-05-08 17:40:00|12422.1|12420.6|12419.3|12418.4|12422.1|12420.9|12417.7|12416.3|428
1588959900000|2020-05-08 17:45:00|12419.1|12418.2|12417.3|12415.8|12419.6|12418.6|12415.7|12414.7|346
1588960200000|2020-05-08 17:50:00|12417.5|12416|12418|12416.5|12418.2|12417|12416.6|12415.3|279
1588960500000|2020-05-08 17:55:00|12418.1|12416.6|12418.2|12416.7|12418.6|12417.7|12416.3|12414.8|358
1588960800000|2020-05-08 18:00:00|12418|12417.1|12418.8|12417.3|12424|12423.1|12418|12416.8|436
1588961100000|2020-05-08 18:05:00|12418.9|12417.4|12418.1|12417.2|12421.5|12420.2|12417.9|12416.8|469
1588961400000|2020-05-08 18:10:00|12418|12417.1|12416.9|12415.4|12419.3|12417.9|12413.5|12412.3|477
1588961700000|2020-05-08 18:15:00|12417|12415.5|12416|12414.5|12418|12417.1|12415.3|12414.4|362
1588962000000|2020-05-08 18:20:00|12415.9|12414.4|12416|12414.5|12417.4|12416.2|12415|12413.8|479
1588962300000|2020-05-08 18:25:00|12415.9|12414.4|12415.1|12413.6|12416.3|12415.1|12411.7|12410.8|483
1588962600000|2020-05-08 18:30:00|12414.9|12413.4|12416|12415.1|12416.5|12415.2|12413.7|12412.4|300
1588962900000|2020-05-08 18:35:00|12415.9|12415|12411.9|12410.4|12416.4|12415.3|12410.7|12409.8|292
1588963200000|2020-05-08 18:40:00|12412|12410.5|12408.3|12406.8|12412.2|12410.7|12408.2|12406.7|369
1588963500000|2020-05-08 18:45:00|12408.7|12407.2|12410.9|12410|12411.4|12410.2|12407.6|12406.4|236
1588963800000|2020-05-08 18:50:00|12411.2|12409.7|12409.1|12407.6|12412.3|12411|12409|12407.6|372
1588964100000|2020-05-08 18:55:00|12409.2|12407.7|12410.9|12410|12411.7|12410.6|12409|12407.5|416
1588964400000|2020-05-08 19:00:00|12410.5|12409.6|12411.1|12409.6|12412.4|12411.1|12410.1|12408.6|410
1588964700000|2020-05-08 19:05:00|12411|12409.5|12404.2|12402.7|12411.1|12409.8|12404.1|12402.6|446
1588965000000|2020-05-08 19:10:00|12404.1|12402.6|12403.4|12401.9|12404.6|12403.1|12402.4|12401.3|397
1588965300000|2020-05-08 19:15:00|12403.5|12402|12404.4|12402.9|12405.7|12404.1|12403.4|12401.9|522
1588965600000|2020-05-08 19:20:00|12404.3|12402.8|12405.7|12404.2|12406.1|12404.7|12404.1|12402.6|389
1588965900000|2020-05-08 19:25:00|12405.6|12404.1|12407.1|12405.6|12407.4|12405.9|12404.5|12403.4|357
1588966200000|2020-05-08 19:30:00|12407|12405.5|12411.3|12409.8|12411.5|12410|12406.5|12405.1|448
1588966500000|2020-05-08 19:35:00|12411.4|12409.9|12406.8|12405.3|12412.5|12411.2|12405.9|12404.4|442
1588966800000|2020-05-08 19:40:00|12406.9|12405.4|12407.3|12405.8|12407.3|12406.2|12405.7|12404.2|436
1588967100000|2020-05-08 19:45:00|12407.5|12406|12406.6|12405.1|12407.5|12406|12406.2|12404.9|506
1588967400000|2020-05-08 19:50:00|12406.7|12405.2|12405.2|12403.7|12407.1|12405.8|12403.6|12402.1|365
1588967700000|2020-05-08 19:55:00|12405.1|12403.6|12405.8|12404.3|12407|12405.8|12402.9|12401.4|546
1588968000000|2020-05-08 20:00:00|12405.9|12404.4|12405.6|12404.1|12407.4|12406|12404.6|12403|427
1588968300000|2020-05-08 20:05:00|12405.3|12403.8|12406.1|12405.2|12406.7|12405.3|12404.8|12403.5|273
1588968600000|2020-05-08 20:10:00|12406|12405.1|12406.3|12405.4|12407.1|12405.7|12404.8|12403.3|273
1588968900000|2020-05-08 20:15:00|12406.4|12405.5|12407.3|12405.8|12408.7|12407.2|12405.5|12404.6|350
1588969200000|2020-05-08 20:20:00|12407.2|12405.7|12406.5|12405|12407.6|12406.4|12405|12403.6|222
1588969500000|2020-05-08 20:25:00|12406.6|12405.1|12406.3|12404.8|12407.4|12405.9|12405.8|12404.6|124
1588969800000|2020-05-08 20:30:00|12405.8|12404.9|12407.3|12406.4|12408.2|12406.9|12405.8|12404.6|231
1588970100000|2020-05-08 20:35:00|12407.4|12406.5|12405.4|12404.5|12408.6|12407.1|12403.2|12401.9|242
1588970400000|2020-05-08 20:40:00|12405.9|12404.4|12406.5|12405|12406.9|12405.4|12405.2|12403.7|276
1588970700000|2020-05-08 20:45:00|12406.6|12405.1|12408|12406.5|12408.6|12407.5|12406.4|12404.9|281
1588971000000|2020-05-08 20:50:00|12407.8|12406.3|12409.6|12408.1|12412.8|12409.9|12407.8|12406.3|271
1588971300000|2020-05-08 20:55:00|12409.4|12407.9|12408.5|12403.9|12415.5|12410.8|12405.6|12401.1|330
1589140800000|2020-05-10 20:00:00|12414.5|12394.5|12425.3|12405.3|12430.4|12410.4|12414.5|12394.5|13
1589141100000|2020-05-10 20:05:00|12428.1|12408.1|12420.7|12400.7|12428.1|12408.1|12419.7|12399.7|12
1589141400000|2020-05-10 20:10:00|12419.7|12399.7|12430.4|12410.4|12430.4|12410.4|12419.7|12399.7|17
1589141700000|2020-05-10 20:15:00|12422.2|12402.2|12420.7|12400.7|12430.4|12410.4|12419.7|12399.7|20
1589142000000|2020-05-10 20:20:00|12419.7|12399.7|12421.7|12401.7|12430.4|12410.4|12419.7|12399.7|22
1589142300000|2020-05-10 20:25:00|12419.5|12399.5|12426.8|12406.8|12430.4|12410.4|12419.5|12399.5|16
1589142600000|2020-05-10 20:30:00|12420.1|12400.1|12422|12402|12433|12413|12420.1|12400.1|32
1589142900000|2020-05-10 20:35:00|12423|12403|12432.2|12412.2|12432.2|12412.2|12423|12403|12
1589143200000|2020-05-10 20:40:00|12422|12402|12423|12403|12427.5|12407.5|12422|12402|10
1589143500000|2020-05-10 20:45:00|12422|12402|12424.9|12404.9|12432.2|12412.2|12422|12402|25
1589143800000|2020-05-10 20:50:00|12427.5|12407.5|12422.2|12402.2|12432.2|12412.2|12422|12402|42
1589144100000|2020-05-10 20:55:00|12422.4|12402.4|12421.5|12401.5|12432.2|12412.2|12420|12400|41
1589144400000|2020-05-10 21:00:00|12420|12400|12421.5|12401.5|12429.6|12409.6|12419.5|12399.5|59
1589144700000|2020-05-10 21:05:00|12421.4|12401.4|12421.7|12401.7|12430|12410|12405.5|12387.1|92
1589145000000|2020-05-10 21:10:00|12421.9|12401.9|12419.5|12399.5|12424.1|12404.1|12418.3|12398.3|126
1589145300000|2020-05-10 21:15:00|12419.1|12399.1|12418.7|12398.7|12421.7|12401.7|12415.3|12395.3|105
1589145600000|2020-05-10 21:20:00|12418.3|12398.3|12417.2|12397.2|12420.9|12400.9|12417.1|12397.1|102
1589145900000|2020-05-10 21:25:00|12418.5|12398.5|12420.6|12400.6|12424.5|12404.5|12417.1|12397.1|128
1589146200000|2020-05-10 21:30:00|12420.5|12400.5|12420|12400|12423.9|12403.9|12419|12399|134
1589146500000|2020-05-10 21:35:00|12420.1|12400.1|12421.1|12401.1|12423.5|12403.5|12419|12399|126
1589146800000|2020-05-10 21:40:00|12421.3|12401.3|12420.1|12400.1|12422.6|12402.6|12419.5|12399.5|138
1589147100000|2020-05-10 21:45:00|12419.8|12399.8|12420.7|12400.7|12423.3|12403.3|12419.4|12399.4|130
1589147400000|2020-05-10 21:50:00|12420.2|12400.2|12413.6|12393.6|12422.5|12402.5|12413.4|12393.4|143
1589147700000|2020-05-10 21:55:00|12414|12394|12412|12392|12420.6|12400.6|12409.9|12389.9|181
1589148000000|2020-05-10 22:00:00|12411.6|12391.6|12405.6|12394.1|12414.5|12396.6|12402.2|12386.3|826
1589148300000|2020-05-10 22:05:00|12405.3|12394.4|12403.4|12393.3|12415.1|12396.8|12401|12389.1|508
1589148600000|2020-05-10 22:10:00|12403.7|12393|12408|12398|12411.7|12401.7|12401.4|12391.6|474
1589148900000|2020-05-10 22:15:00|12407.2|12397.2|12400.8|12396.1|12409.4|12399.4|12400.1|12393.3|577
1589149200000|2020-05-10 22:20:00|12400.7|12396.3|12400.8|12395.8|12403.5|12397.7|12398.5|12393.9|385
1589149500000|2020-05-10 22:25:00|12401|12395.5|12402.1|12399|12404.9|12400.1|12399.7|12394.7|759
1589149800000|2020-05-10 22:30:00|12401.9|12399.1|12405.2|12401.8|12405.3|12402.2|12400.7|12397.7|584
1589150100000|2020-05-10 22:35:00|12405.1|12401.7|12405.8|12402.3|12407|12403.6|12403|12400.5|690
1589150400000|2020-05-10 22:40:00|12405.7|12402.2|12405.8|12402.6|12406.5|12403.8|12404.8|12401.9|442
1589150700000|2020-05-10 22:45:00|12405.9|12402.5|12408.8|12407.3|12409.8|12407.4|12404.9|12402.4|458
1589151000000|2020-05-10 22:50:00|12409.2|12407|12408.1|12405.9|12409.4|12407.6|12406.2|12403.9|381
1589151300000|2020-05-10 22:55:00|12408.2|12405.6|12406.5|12405|12411.3|12407.4|12405.5|12403.2|554
1589151600000|2020-05-10 23:00:00|12406.4|12404.9|12406.9|12405.4|12408.1|12405.8|12405.8|12403.4|332
1589151900000|2020-05-10 23:05:00|12406.8|12405.3|12406.3|12404.8|12408|12406|12405.9|12403.4|196
1589152200000|2020-05-10 23:10:00|12406.4|12404.9|12404.5|12403|12408.3|12406.3|12404.4|12402.4|302
1589152500000|2020-05-10 23:15:00|12404.6|12403.1|12404.5|12403|12406.3|12404.4|12403|12401.3|425
1589152800000|2020-05-10 23:20:00|12404.4|12402.9|12402.6|12401.1|12405.4|12403.9|12402.4|12400.8|279
1589153100000|2020-05-10 23:25:00|12402.8|12401.3|12403.8|12402.3|12404.6|12402.7|12401.6|12400.1|337
1589153400000|2020-05-10 23:30:00|12403.7|12402.2|12403.1|12401.6|12405.9|12404.4|12403|12401.5|284
1589153700000|2020-05-10 23:35:00|12402.9|12401.4|12406.3|12404.8|12406.5|12404.8|12402.9|12401.4|268
1589154000000|2020-05-10 23:40:00|12406.2|12404.7|12411.9|12410.4|12412|12410.5|12406|12404.5|363
1589154300000|2020-05-10 23:45:00|12412|12410.5|12411.4|12409.9|12412.6|12410.8|12408.9|12407|443
1589154600000|2020-05-10 23:50:00|12411.6|12410.1|12415|12413.5|12415.5|12414|12411.5|12410|423
1589154900000|2020-05-10 23:55:00|12415.3|12413.2|12417.5|12416|12418.4|12416.9|12415.2|12413.2|358
1589155200000|2020-05-11 00:00:00|12417.7|12416.2|12414.4|12412.9|12418|12416.5|12413.1|12411.6|621
1589155500000|2020-05-11 00:05:00|12414.5|12413|12412.6|12411.1|12414.8|12413.5|12410.5|12409|486
1589155800000|2020-05-11 00:10:00|12412.5|12411|12416.4|12414.9|12418.8|12417.6|12411.3|12409.8|456
1589156100000|2020-05-11 00:15:00|12416.2|12414.7|12418.4|12416.9|12419.4|12418.3|12416|12414.6|468
1589156400000|2020-05-11 00:20:00|12418.3|12416.8|12418.8|12417.9|12419.5|12418.2|12417.6|12416.2|308
1589156700000|2020-05-11 00:25:00|12418.9|12418|12420.6|12419.1|12421.2|12419.7|12416.6|12415.1|338
1589157000000|2020-05-11 00:30:00|12420.7|12419.2|12421.8|12420.3|12422.3|12421.1|12420.2|12418.9|304
1589157300000|2020-05-11 00:35:00|12421.7|12420.2|12420.2|12418.7|12422.2|12420.8|12420.1|12418.6|266
1589157600000|2020-05-11 00:40:00|12419.8|12418.3|12418.7|12417.2|12419.8|12418.3|12417.4|12415.9|247
1589157900000|2020-05-11 00:45:00|12418.6|12417.1|12419.3|12417.8|12421.1|12419.6|12418.1|12416.9|326
1589158200000|2020-05-11 00:50:00|12419.4|12417.9|12421.3|12420.4|12421.8|12420.7|12417.3|12415.8|460
1589158500000|2020-05-11 00:55:00|12421.7|12420.2|12424.1|12422.6|12425.9|12424.6|12421|12419.5|454
1589158800000|2020-05-11 01:00:00|12424|12422.5|12427.9|12426.4|12428|12426.5|12422.4|12420.9|446
1589159100000|2020-05-11 01:05:00|12428.1|12426.6|12426.9|12425.4|12429|12427.5|12425.2|12424.2|373
1589159400000|2020-05-11 01:10:00|12427|12425.5|12425|12423.5|12427.9|12426.4|12424.4|12422.9|415
1589159700000|2020-05-11 01:15:00|12425.1|12423.6|12421.5|12420|12426.1|12424.6|12421.5|12420|368
1589160000000|2020-05-11 01:20:00|12421.4|12419.9|12421.7|12420.2|12422.7|12421.3|12419.4|12418.1|343
1589160300000|2020-05-11 01:25:00|12421.8|12420.3|12421.5|12420|12421.8|12420.7|12419|12417.8|337
1589160600000|2020-05-11 01:30:00|12421.4|12419.9|12423.9|12422.4|12425.7|12424.5|12421.2|12419.7|323
1589160900000|2020-05-11 01:35:00|12424|12422.5|12425.2|12423.7|12428.6|12427.5|12423.2|12421.7|502
1589161200000|2020-05-11 01:40:00|12425.1|12423.6|12422.6|12421.1|12427.7|12426.2|12420.4|12418.9|667
1589161500000|2020-05-11 01:45:00|12422.7|12421.2|12426.8|12425.3|12426.9|12425.4|12420.9|12419.4|584
1589161800000|2020-05-11 01:50:00|12426.9|12425.4|12423.3|12421.8|12428.6|12427.4|12422.7|12421.2|374
1589162100000|2020-05-11 01:55:00|12423.7|12422.2|12431.7|12430.2|12431.8|12430.3|12423.3|12421.8|462
1589162400000|2020-05-11 02:00:00|12431.6|12430.1|12431.9|12431|12433.3|12432.2|12429.3|12427.9|485
1589162700000|2020-05-11 02:05:00|12432|12431.1|12433.6|12432.1|12434.8|12433.3|12430.4|12428.8|417
1589163000000|2020-05-11 02:10:00|12433.7|12432.2|12436.3|12434.8|12438.4|12437.2|12432.5|12431|322
1589163300000|2020-05-11 02:15:00|12436.4|12434.9|12432.3|12430.8|12436.7|12435.3|12431.1|12429.9|363
1589163600000|2020-05-11 02:20:00|12432.2|12430.7|12431.4|12429.9|12432.7|12431.2|12428.1|12426.6|292
1589163900000|2020-05-11 02:25:00|12431.6|12430.1|12429.7|12428.2|12432|12430.8|12428.1|12426.6|294
1589164200000|2020-05-11 02:30:00|12429.6|12428.1|12432.2|12430.7|12432.5|12431|12429.3|12427.8|313
1589164500000|2020-05-11 02:35:00|12432.1|12430.6|12431|12429.5|12433.8|12432.3|12431|12429.5|202
1589164800000|2020-05-11 02:40:00|12431.2|12429.7|12430.5|12429|12433.5|12432.1|12429.9|12428.6|242
1589165100000|2020-05-11 02:45:00|12430.4|12428.9|12430.3|12428.8|12431.2|12429.7|12429.7|12428.2|174
1589165400000|2020-05-11 02:50:00|12430.4|12428.9|12428.8|12427.3|12430.4|12428.9|12427.6|12426.1|236
1589165700000|2020-05-11 02:55:00|12428.7|12427.2|12431.4|12429.9|12432.5|12431|12426.7|12425.2|269
1589166000000|2020-05-11 03:00:00|12431.3|12429.8|12429|12427.5|12431.4|12429.9|12426.4|12424.9|278
1589166300000|2020-05-11 03:05:00|12429.1|12427.6|12427|12425.5|12429.5|12428.3|12425.3|12423.8|227
1589166600000|2020-05-11 03:10:00|12426.9|12425.4|12426.8|12425.3|12429.2|12427.7|12426.1|12425|302
1589166900000|2020-05-11 03:15:00|12426.7|12425.2|12429.5|12428|12429.7|12428.2|12426.1|12425.1|214
1589167200000|2020-05-11 03:20:00|12429.6|12428.1|12426.6|12425.7|12430|12428.5|12426.3|12425.3|197
1589167500000|2020-05-11 03:25:00|12426.5|12425.6|12426.3|12424.8|12427.6|12426.3|12425.8|12424.7|134
1589167800000|2020-05-11 03:30:00|12426.4|12424.9|12425.2|12424.3|12426.8|12425.7|12425|12423.9|122
1589168100000|2020-05-11 03:35:00|12425.3|12424.4|12426.3|12425.4|12426.7|12425.5|12424.9|12423.9|182
1589168400000|2020-05-11 03:40:00|12426.4|12425.5|12427.5|12426|12429.6|12428.4|12426.3|12425.1|292
1589168700000|2020-05-11 03:45:00|12427.4|12425.9|12427.4|12426.5|12427.9|12426.8|12427|12425.9|96
1589169000000|2020-05-11 03:50:00|12427.3|12426.4|12430.4|12428.9|12430.4|12428.9|12427|12425.7|254
1589169300000|2020-05-11 03:55:00|12430.3|12428.8|12432.5|12431|12433.7|12432.3|12429.8|12428.3|423
1589169600000|2020-05-11 04:00:00|12432.4|12430.9|12431.5|12430.6|12434.5|12433.6|12431.2|12430.3|259
1589169900000|2020-05-11 04:05:00|12431.6|12430.7|12433.4|12431.9|12433.9|12432.4|12430.3|12429.4|261
1589170200000|2020-05-11 04:10:00|12432.8|12431.3|12429.9|12428.4|12433.6|12432.1|12427.8|12426.3|260
1589170500000|2020-05-11 04:15:00|12429.8|12428.3|12430.7|12429.2|12430.9|12429.4|12428|12426.5|162
1589170800000|2020-05-11 04:20:00|12430.6|12429.1|12429.2|12427.7|12431.4|12430.1|12427.9|12426.5|251
1589171100000|2020-05-11 04:25:00|12429.3|12427.8|12429.2|12427.7|12429.7|12428.4|12428.3|12426.8|213
1589171400000|2020-05-11 04:30:00|12429.1|12427.6|12429.2|12427.7|12429.8|12428.7|12426.7|12425.5|266
1589171700000|2020-05-11 04:35:00|12429.1|12427.6|12428.5|12427|12430.5|12429.2|12427.9|12426.6|222
1589172000000|2020-05-11 04:40:00|12428.6|12427.1|12428.4|12426.9|12429.5|12428|12427.8|12426.3|233
1589172300000|2020-05-11 04:45:00|12428.8|12427.3|12427.5|12426|12430.3|12428.8|12427|12425.8|296
1589172600000|2020-05-11 04:50:00|12427.6|12426.1|12428.2|12427.3|12430|12428.6|12427.6|12426.1|209
1589172900000|2020-05-11 04:55:00|12428.3|12427.4|12427|12425.5|12429.1|12427.6|12426.6|12425.1|251
1589173200000|2020-05-11 05:00:00|12426.7|12425.8|12424.5|12423|12429.5|12428.2|12424.3|12422.9|536
1589173500000|2020-05-11 05:05:00|12424.6|12423.1|12425.1|12423.6|12426|12424.5|12423.6|12422.5|218
1589173800000|2020-05-11 05:10:00|12425|12423.5|12425.8|12424.3|12428.1|12426.8|12425|12423.5|315
1589174100000|2020-05-11 05:15:00|12425.9|12424.4|12418.2|12416.7|12426|12424.5|12418.1|12416.6|297
1589174400000|2020-05-11 05:20:00|12418.3|12416.8|12415.9|12415|12418.6|12417.4|12415.8|12414.6|242
1589174700000|2020-05-11 05:25:00|12415.8|12414.9|12414.5|12413|12416.2|12415.1|12413.1|12411.8|265
1589175000000|2020-05-11 05:30:00|12414.6|12413.1|12417.4|12415.9|12419.2|12418.1|12414.5|12413|341
1589175300000|2020-05-11 05:35:00|12417.3|12415.8|12417.3|12415.8|12419.6|12418.4|12415.2|12414.3|289
1589175600000|2020-05-11 05:40:00|12417.2|12415.7|12417.4|12416.5|12418.2|12417.1|12414.2|12412.7|228
1589175900000|2020-05-11 05:45:00|12417.5|12416|12419.2|12417.7|12420.5|12419.1|12417.2|12415.7|280
1589176200000|2020-05-11 05:50:00|12419.1|12417.6|12418.4|12416.9|12419.4|12417.9|12418|12416.5|233
1589176500000|2020-05-11 05:55:00|12418.5|12417|12415.9|12414.4|12418.6|12417.1|12414.2|12413|303
1589176800000|2020-05-11 06:00:00|12415.8|12414.3|12412.2|12411.3|12416.8|12415.3|12411.5|12410.4|345
1589177100000|2020-05-11 06:05:00|12412.3|12411.4|12417.8|12416.9|12419|12417.8|12412.2|12411|317
1589177400000|2020-05-11 06:10:00|12417.7|12416.8|12421.2|12419.7|12424.4|12423.3|12417|12416|417
1589177700000|2020-05-11 06:15:00|12421|12419.5|12418.1|12416.6|12423.3|12422.2|12418|12416.5|523
1589178000000|2020-05-11 06:20:00|12418.2|12416.7|12410.4|12409.5|12419.8|12418.3|12409|12407.9|585
1589178300000|2020-05-11 06:25:00|12410.2|12409.3|12414.9|12414|12415.4|12414.5|12409.5|12408.4|461
1589178600000|2020-05-11 06:30:00|12414.8|12413.9|12417.9|12417|12423.2|12422.3|12414.8|12413.9|670
1589178900000|2020-05-11 06:35:00|12418|12417.1|12417.8|12416.9|12423.7|12422.5|12417.3|12416.4|586
1589179200000|2020-05-11 06:40:00|12417.7|12416.8|12420.3|12418.8|12421.6|12420.3|12416.7|12415.2|420
1589179500000|2020-05-11 06:45:00|12420.4|12418.9|12423.6|12422.1|12425.6|12424.5|12419.2|12417.7|471
1589179800000|2020-05-11 06:50:00|12423.7|12422.2|12430.8|12429.3|12431.2|12429.7|12419|12417.6|648
1589180100000|2020-05-11 06:55:00|12430.7|12429.8|12422|12421.1|12430.9|12429.8|12420.1|12418.9|720
1589180400000|2020-05-11 07:00:00|12422.1|12421.2|12419.1|12417.6|12423.5|12422.3|12415|12413.7|929
1589180700000|2020-05-11 07:05:00|12419.2|12417.7|12409.9|12408.4|12419.4|12417.9|12406.1|12405.2|863
1589181000000|2020-05-11 07:10:00|12409.8|12408.3|12396|12394.5|12410.7|12409.4|12394.2|12393|911
1589181300000|2020-05-11 07:15:00|12396.1|12394.6|12394.4|12392.9|12396.1|12394.6|12389|12387.8|892
1589181600000|2020-05-11 07:20:00|12394.3|12392.8|12392.1|12391.2|12399.3|12398.1|12391.9|12390.7|889
1589181900000|2020-05-11 07:25:00|12392.4|12390.9|12399.4|12397.9|12401.2|12399.8|12391|12389.9|751
1589182200000|2020-05-11 07:30:00|12399.5|12398|12395.3|12393.8|12400.3|12399.1|12393.7|12392.4|891
1589182500000|2020-05-11 07:35:00|12395.2|12393.7|12385.8|12384.9|12395.2|12393.7|12385.8|12384.9|863
1589182800000|2020-05-11 07:40:00|12385.7|12384.8|12387.5|12386|12388.7|12387.6|12381.4|12380.1|740
1589183100000|2020-05-11 07:45:00|12387.3|12385.8|12386.1|12385.2|12389.9|12388.8|12384.6|12383.4|857
1589183400000|2020-05-11 07:50:00|12386.4|12385.5|12385.4|12383.9|12386.7|12385.5|12381.5|12380.5|750
1589183700000|2020-05-11 07:55:00|12385.5|12384|12383.1|12381.6|12386.6|12385.2|12381.5|12380.2|776
1589184000000|2020-05-11 08:00:00|12383|12381.5|12384.3|12382.8|12386|12385.1|12381.5|12380.6|692
1589184300000|2020-05-11 08:05:00|12384.2|12382.7|12384.3|12383.4|12385.8|12384.7|12381.5|12380.3|614
1589184600000|2020-05-11 08:10:00|12384.5|12383.6|12369|12368.1|12384.7|12383.8|12365.5|12364.3|690
1589184900000|2020-05-11 08:15:00|12369.2|12367.7|12369.6|12368.7|12370.2|12369.2|12364.5|12363.6|753
1589185200000|2020-05-11 08:20:00|12369.8|12368.9|12364.1|12363.2|12370.7|12369.8|12361.7|12360.7|651
1589185500000|2020-05-11 08:25:00|12364.2|12363.3|12362|12360.5|12367.6|12366.3|12361.5|12360.5|713
1589185800000|2020-05-11 08:30:00|12361.7|12360.8|12353.5|12352|12362.4|12361.5|12350.6|12349.4|717
1589186100000|2020-05-11 08:35:00|12353.4|12352.5|12356.7|12355.8|12357.1|12356.2|12347|12346|835
1589186400000|2020-05-11 08:40:00|12357|12355.5|12360.2|12359.3|12360.5|12359.4|12354.7|12353.8|739
1589186700000|2020-05-11 08:45:00|12360.1|12359.2|12362.1|12360.6|12367.3|12366.4|12356.6|12355.7|835
1589187000000|2020-05-11 08:50:00|12362|12360.5|12369|12368.1|12369.7|12368.5|12361.7|12360.5|716
1589187300000|2020-05-11 08:55:00|12368.9|12368|12371.7|12370.8|12372.6|12371.7|12366.9|12365.6|657
1589187600000|2020-05-11 09:00:00|12371.8|12370.9|12370.3|12369.4|12375.7|12374.6|12368.1|12367.2|679
1589187900000|2020-05-11 09:05:00|12370.5|12369.6|12369.4|12368.5|12375.1|12374.2|12369.4|12368.5|565
1589188200000|2020-05-11 09:10:00|12369.5|12368.6|12361|12359.5|12369.5|12368.6|12358.7|12357.8|629
1589188500000|2020-05-11 09:15:00|12360.9|12359.4|12367.6|12366.7|12372.9|12371.9|12360.6|12359.4|669
1589188800000|2020-05-11 09:20:00|12367.7|12366.8|12359.9|12359|12369.2|12368.2|12359.5|12358.6|560
1589189100000|2020-05-11 09:25:00|12359.6|12358.7|12350.9|12350|12361.1|12360.2|12350.5|12349.4|669
1589189400000|2020-05-11 09:30:00|12351.1|12349.6|12356.5|12355.6|12356.7|12355.6|12351.1|12349.6|620
1589189700000|2020-05-11 09:35:00|12356.6|12355.7|12358.4|12357.5|12360.3|12359.1|12355.6|12354.7|595
1589190000000|2020-05-11 09:40:00|12358.1|12357.2|12363.3|12362.4|12364.1|12363.1|12358|12357.1|588
1589190300000|2020-05-11 09:45:00|12363.4|12362.5|12369|12368.1|12369.8|12368.7|12362.7|12361.4|442
1589190600000|2020-05-11 09:50:00|12368.9|12368|12363.4|12362.5|12370.2|12368.7|12362.5|12361.4|626
1589190900000|2020-05-11 09:55:00|12363.3|12362.4|12366.7|12365.8|12367.5|12366.5|12361.6|12360.4|555
1589191200000|2020-05-11 10:00:00|12366.8|12365.9|12367.4|12366.5|12369.1|12368|12363.7|12362.5|477
1589191500000|2020-05-11 10:05:00|12367.7|12366.2|12358.6|12357.7|12368|12366.9|12358.6|12357.6|431
1589191800000|2020-05-11 10:10:00|12358.7|12357.8|12353|12351.5|12359.8|12358.6|12350.6|12349.7|601
1589192100000|2020-05-11 10:15:00|12352.7|12351.8|12339.4|12338.5|12356.2|12355|12339.3|12338.3|877
1589192400000|2020-05-11 10:20:00|12339.9|12338.4|12332.9|12332|12340|12338.5|12332.6|12331.4|921
1589192700000|2020-05-11 10:25:00|12333|12332.1|12324.7|12323.8|12335.8|12334.5|12323.6|12322.3|824
1589193000000|2020-05-11 10:30:00|12324.8|12323.9|12328.3|12327.4|12331.4|12330.4|12322.1|12321.2|880
1589193300000|2020-05-11 10:35:00|12328.2|12327.3|12331.7|12330.8|12332.2|12331|12325.1|12324.2|600
1589193600000|2020-05-11 10:40:00|12330.8|12329.9|12329.1|12327.6|12331.6|12330.7|12326.3|12325.1|655
1589193900000|2020-05-11 10:45:00|12329.2|12327.7|12328.3|12327.4|12331.6|12330.6|12326.8|12325.7|692
1589194200000|2020-05-11 10:50:00|12328.6|12327.1|12330.5|12329|12331.5|12330.4|12327.5|12326.4|690
1589194500000|2020-05-11 10:55:00|12330.4|12328.9|12323.9|12323|12331.4|12329.9|12323.9|12323|712
1589194800000|2020-05-11 11:00:00|12324|12323.1|12320.1|12318.6|12324.7|12323.8|12312.3|12311.2|884
1589195100000|2020-05-11 11:05:00|12320.5|12319|12307.8|12306.9|12321.2|12319.7|12307.8|12306.7|655
1589195400000|2020-05-11 11:10:00|12308.5|12307.6|12312.9|12311.4|12316|12314.8|12305.7|12304.6|600
1589195700000|2020-05-11 11:15:00|12312.8|12311.9|12315.2|12313.7|12318.2|12316.9|12312.8|12311.7|668
1589196000000|2020-05-11 11:20:00|12315.1|12313.6|12321.8|12320.3|12322.2|12321.1|12314.2|12313.3|635
1589196300000|2020-05-11 11:25:00|12321.9|12320.4|12320.4|12319.5|12322.2|12321.1|12317.5|12316.6|492
1589196600000|2020-05-11 11:30:00|12320.6|12319.7|12318.8|12317.9|12322.4|12321.5|12315.7|12314.4|611
1589196900000|2020-05-11 11:35:00|12318.9|12318|12305.8|12304.9|12319.4|12318.5|12305.7|12304.8|615
1589197200000|2020-05-11 11:40:00|12305.7|12304.8|12301.9|12301|12312|12310.8|12301.8|12300.6|807
1589197500000|2020-05-11 11:45:00|12302|12301.1|12302.3|12301.4|12306.5|12305.2|12301.1|12300.2|863
1589197800000|2020-05-11 11:50:00|12302.5|12301.6|12303.5|12302|12304.3|12303.1|12300.8|12299.9|665
1589198100000|2020-05-11 11:55:00|12303.6|12302.1|12292.6|12291.7|12304.5|12303.6|12290.7|12289.8|875
1589198400000|2020-05-11 12:00:00|12292.7|12291.8|12310.5|12309|12318.6|12317.1|12292.7|12291.8|1110
1589198700000|2020-05-11 12:05:00|12310.8|12309.3|12316.9|12315.4|12318.4|12317.2|12308.4|12306.9|920
1589199000000|2020-05-11 12:10:00|12316.1|12315.2|12318.9|12318|12320.3|12319|12314.1|12312.6|672
1589199300000|2020-05-11 12:15:00|12319.3|12317.8|12317.9|12317|12320.6|12319.7|12312.2|12310.7|673
1589199600000|2020-05-11 12:20:00|12317.8|12316.9|12316.3|12314.8|12321|12319.9|12314.5|12313.3|756
1589199900000|2020-05-11 12:25:00|12316.4|12314.9|12317.9|12317|12318.8|12317.6|12313.6|12312.3|731
1589200200000|2020-05-11 12:30:00|12317.8|12316.9|12315.6|12314.1|12321.4|12320.1|12314.8|12313.5|785
1589200500000|2020-05-11 12:35:00|12315.5|12314|12300.4|12298.9|12315.9|12314.8|12299.2|12298|736
1589200800000|2020-05-11 12:40:00|12300.1|12299.2|12284.5|12283.6|12303.3|12302.4|12283.6|12282.1|1068
1589201100000|2020-05-11 12:45:00|12284.7|12283.2|12287.5|12286.6|12297.4|12296.5|12284.5|12283|913
1589201400000|2020-05-11 12:50:00|12287.7|12286.2|12298.9|12298|12299.1|12298|12286.5|12285.3|801
1589201700000|2020-05-11 12:55:00|12299.5|12298.3|12299.3|12298.4|12302.1|12301.2|12296.3|12295.1|795
1589202000000|2020-05-11 13:00:00|12299.6|12298.1|12309.7|12308.8|12310.7|12309.5|12299.1|12298|908
1589202300000|2020-05-11 13:05:00|12309.5|12308.6|12324.7|12323.8|12325.7|12324.5|12308.6|12307.3|964
1589202600000|2020-05-11 13:10:00|12324.6|12323.7|12340.7|12339.2|12342.3|12341|12322.7|12321.4|924
1589202900000|2020-05-11 13:15:00|12340.6|12339.1|12334.6|12333.7|12340.6|12339.1|12330.3|12329|721
1589203200000|2020-05-11 13:20:00|12334.5|12333.6|12336.6|12335.7|12337.9|12336.6|12331.2|12329.7|606
1589203500000|2020-05-11 13:25:00|12336.5|12335.6|12328.4|12326.9|12340.6|12339.4|12328.4|12326.9|800
1589203800000|2020-05-11 13:30:00|12328.3|12326.8|12323.5|12322|12328.3|12327.3|12320.3|12318.9|979
1589204100000|2020-05-11 13:35:00|12323.4|12321.9|12345.5|12344|12347|12346.1|12322.4|12321.2|1007
1589204400000|2020-05-11 13:40:00|12345.7|12344.2|12346.2|12344.7|12352.5|12351|12341.7|12340.2|930
1589204700000|2020-05-11 13:45:00|12346.3|12344.8|12350.1|12348.6|12351.9|12351|12344|12342.7|864
1589205000000|2020-05-11 13:50:00|12350|12348.5|12354.2|12353.3|12359|12357.8|12349.5|12348.3|860
1589205300000|2020-05-11 13:55:00|12354.3|12353.4|12350.4|12349.5|12355.1|12353.7|12347.9|12346.4|937
1589205600000|2020-05-11 14:00:00|12350.5|12349.6|12349.7|12348.8|12355.5|12354.3|12346.7|12345.2|945
1589205900000|2020-05-11 14:05:00|12349.9|12348.4|12349.9|12348.4|12353.2|12352.2|12347.7|12346.6|822
1589206200000|2020-05-11 14:10:00|12350|12348.5|12343.1|12341.6|12352.6|12351.4|12342.2|12340.7|868
1589206500000|2020-05-11 14:15:00|12342.9|12341.4|12335.6|12334.7|12342.9|12341.4|12324.4|12322.9|1163
1589206800000|2020-05-11 14:20:00|12335.7|12334.2|12340.4|12338.9|12341.2|12339.8|12333.9|12332.4|790
1589207100000|2020-05-11 14:25:00|12340.5|12339|12348.7|12347.2|12352.8|12351.7|12338.7|12337.5|948
1589207400000|2020-05-11 14:30:00|12349.1|12347.6|12345.3|12343.8|12351.6|12350.1|12336.8|12335.3|1013
1589207700000|2020-05-11 14:35:00|12345.5|12344|12344.1|12343.2|12350.6|12349.1|12342.7|12341.5|970
1589208000000|2020-05-11 14:40:00|12344.2|12343.3|12351.4|12350.5|12356.7|12355.2|12343.1|12341.9|972
1589208300000|2020-05-11 14:45:00|12352|12350.9|12361.2|12359.7|12362.3|12360.8|12351.7|12350.6|865
1589208600000|2020-05-11 14:50:00|12361.1|12359.6|12349.1|12347.6|12363.5|12362.2|12348.5|12347|1079
1589208900000|2020-05-11 14:55:00|12349.2|12347.7|12358.7|12357.8|12360.1|12358.8|12349|12347.5|1033
1589209200000|2020-05-11 15:00:00|12359.3|12358|12347.6|12346.1|12362.3|12360.8|12346.2|12345.1|996
1589209500000|2020-05-11 15:05:00|12347.7|12346.2|12339.1|12337.6|12351.1|12349.9|12336.8|12335.5|735
1589209800000|2020-05-11 15:10:00|12338.7|12337.2|12329.1|12327.6|12341|12339.5|12322.4|12320.9|1064
1589210100000|2020-05-11 15:15:00|12329.7|12328.2|12335.1|12333.6|12335.3|12333.9|12325|12323.5|774
1589210400000|2020-05-11 15:20:00|12335.2|12333.7|12338|12336.5|12339.7|12338.2|12333.3|12332.1|652
1589210700000|2020-05-11 15:25:00|12338.1|12336.6|12338.8|12337.3|12339.1|12337.9|12329.1|12327.9|723
1589211000000|2020-05-11 15:30:00|12338.7|12337.2|12338.2|12336.7|12349|12347.6|12337|12335.5|843
1589211300000|2020-05-11 15:35:00|12338.3|12336.8|12330.5|12329|12339.6|12338.3|12330.1|12328.7|704
1589211600000|2020-05-11 15:40:00|12330.6|12329.1|12330|12329.1|12333.9|12332.8|12327.8|12326.3|811
1589211900000|2020-05-11 15:45:00|12330.1|12329.2|12325.2|12323.7|12330.5|12329.2|12323.6|12322.7|840
1589212200000|2020-05-11 15:50:00|12325|12323.5|12327.4|12325.9|12328.1|12327|12321|12319.8|734
1589212500000|2020-05-11 15:55:00|12327.3|12325.8|12329.3|12327.8|12334.8|12333.6|12326.3|12324.8|953
1589212800000|2020-05-11 16:00:00|12329.6|12328.1|12325.1|12323.6|12330|12328.5|12320.7|12319.2|1071
1589213100000|2020-05-11 16:05:00|12325.3|12323.8|12328.7|12327.2|12328.7|12327.2|12320.8|12319.3|847
1589213400000|2020-05-11 16:10:00|12328.6|12327.1|12333.8|12332.3|12333.9|12332.5|12327.1|12325.7|750
1589213700000|2020-05-11 16:15:00|12333.6|12332.1|12331.4|12329.9|12333.6|12332.3|12328.4|12326.9|760
1589214000000|2020-05-11 16:20:00|12331.1|12329.6|12329.7|12328.2|12335.6|12334.1|12329.3|12327.8|671
1589214300000|2020-05-11 16:25:00|12329.8|12328.3|12333.4|12331.9|12337.9|12336.4|12329.7|12328.3|648
1589214600000|2020-05-11 16:30:00|12333.3|12331.8|12331.8|12330.3|12336.7|12335.2|12330.5|12329|626
1589214900000|2020-05-11 16:35:00|12331.7|12330.8|12340.1|12338.6|12341|12339.7|12330.6|12329.3|752
1589215200000|2020-05-11 16:40:00|12340.3|12338.8|12345.2|12343.7|12347.9|12346.7|12339.5|12338|712
1589215500000|2020-05-11 16:45:00|12345.3|12343.8|12340.4|12338.9|12347.8|12346.4|12340.4|12338.9|794
1589215800000|2020-05-11 16:50:00|12340.5|12339|12345.3|12343.8|12345.9|12344.4|12338.2|12336.7|593
1589216100000|2020-05-11 16:55:00|12345.5|12344|12345|12343.5|12347.4|12346|12343.2|12341.7|697
1589216400000|2020-05-11 17:00:00|12344.8|12343.3|12343.9|12343|12348.8|12347.3|12343.1|12342|750
1589216700000|2020-05-11 17:05:00|12344|12342.4|12351.6|12350.1|12353.3|12352|12343.6|12342.3|666
1589217000000|2020-05-11 17:10:00|12351.7|12350.2|12346.9|12346|12352|12350.7|12346.3|12345.1|594
1589217300000|2020-05-11 17:15:00|12346.7|12345.8|12346.1|12344.6|12347.9|12346.8|12344.2|12342.7|509
1589217600000|2020-05-11 17:20:00|12346.2|12344.7|12345.1|12343.6|12349.7|12348.4|12344.9|12343.5|598
1589217900000|2020-05-11 17:25:00|12345.2|12343.7|12347.1|12346.2|12349.8|12348.3|12344.2|12343|628
1589218200000|2020-05-11 17:30:00|12347|12346.1|12345.3|12343.8|12348.1|12346.9|12344.3|12342.8|522
1589218500000|2020-05-11 17:35:00|12345.4|12343.9|12347.2|12345.7|12347.6|12346.4|12343.2|12341.7|528
1589218800000|2020-05-11 17:40:00|12347.3|12345.8|12344.4|12342.9|12347.3|12346.1|12343.4|12341.9|420
1589219100000|2020-05-11 17:45:00|12343.5|12342.6|12342.9|12341.4|12345.6|12344.4|12342.2|12341|501
1589219400000|2020-05-11 17:50:00|12342.8|12341.3|12342.3|12340.8|12343|12341.7|12340.3|12338.8|488
1589219700000|2020-05-11 17:55:00|12342.2|12340.7|12339|12337.5|12342.2|12340.7|12335.7|12334.5|600
1589220000000|2020-05-11 18:00:00|12338.9|12337.4|12332.4|12330.9|12339.3|12338|12332|12330.8|477
1589220300000|2020-05-11 18:05:00|12332.3|12330.8|12333.7|12332.2|12337.2|12335.8|12328.9|12327.6|593
1589220600000|2020-05-11 18:10:00|12333.6|12332.1|12331.2|12329.7|12334.6|12333.5|12329.6|12328.1|583
1589220900000|2020-05-11 18:15:00|12330.8|12329.9|12331|12330.1|12333.2|12331.9|12328.7|12327.5|693
1589221200000|2020-05-11 18:20:00|12331.1|12330.2|12328.8|12327.3|12332.6|12331.5|12328.4|12326.9|624
1589221500000|2020-05-11 18:25:00|12328.7|12327.2|12324.7|12323.2|12329.5|12328.2|12322.1|12320.8|931
1589221800000|2020-05-11 18:30:00|12324.5|12323|12329.8|12328.9|12330.1|12329.1|12324.1|12322.9|442
1589222100000|2020-05-11 18:35:00|12330|12328.5|12328.2|12326.7|12330.2|12328.7|12326.9|12325.4|488
1589222400000|2020-05-11 18:40:00|12328.3|12326.8|12331.4|12329.9|12331.7|12330.6|12326.2|12324.7|441
1589222700000|2020-05-11 18:45:00|12331.3|12329.8|12332.2|12331.3|12333.5|12332.3|12330.3|12329|446
1589223000000|2020-05-11 18:50:00|12332.8|12331.9|12332.1|12331.2|12337.2|12336.1|12331.9|12330.9|557
1589223300000|2020-05-11 18:55:00|12332.4|12330.9|12331.3|12330.4|12336.4|12334.9|12330.4|12329.3|741
1589223600000|2020-05-11 19:00:00|12331.2|12330.3|12331.7|12330.2|12337.1|12336|12330.1|12329.1|657
1589223900000|2020-05-11 19:05:00|12331.8|12330.3|12332.9|12331.4|12333.9|12332.4|12330.4|12329.5|447
1589224200000|2020-05-11 19:10:00|12333|12331.5|12330.4|12329.5|12333.5|12332.2|12330|12328.9|349
1589224500000|2020-05-11 19:15:00|12330.5|12329.6|12330.6|12329.1|12331.8|12330.6|12329.2|12327.9|453
1589224800000|2020-05-11 19:20:00|12330.5|12329|12329.6|12328.1|12330.6|12329.4|12326.3|12325|565
1589225100000|2020-05-11 19:25:00|12329.5|12328|12332.7|12331.2|12332.8|12331.5|12329.4|12328|382
1589225400000|2020-05-11 19:30:00|12332.6|12331.1|12332.7|12331.2|12334.5|12333.4|12331.8|12330.8|373
1589225700000|2020-05-11 19:35:00|12332.8|12331.3|12334.6|12333.1|12334.9|12333.8|12332.4|12331|325
1589226000000|2020-05-11 19:40:00|12334.7|12333.2|12335.8|12334.9|12336.5|12335.3|12333.4|12332.2|375
1589226300000|2020-05-11 19:45:00|12336.1|12334.6|12336.8|12335.9|12337.9|12336.9|12335.7|12334.5|340
1589226600000|2020-05-11 19:50:00|12336.9|12336|12339.7|12338.8|12340.9|12339.6|12336.1|12334.6|437
1589226900000|2020-05-11 19:55:00|12339.6|12338.7|12338.3|12336.8|12343.1|12341.7|12337.7|12336.2|627
1589227200000|2020-05-11 20:00:00|12338.4|12336.9|12337.8|12336.3|12340.1|12338.6|12337.3|12335.8|379
1589227500000|2020-05-11 20:05:00|12337.7|12336.2|12340.6|12339.1|12340.8|12339.3|12336.8|12335.3|403
1589227800000|2020-05-11 20:10:00|12340.5|12339|12341.4|12339.9|12341.9|12340.4|12338.6|12337.1|234
1589228100000|2020-05-11 20:15:00|12341.3|12339.8|12340.8|12339.3|12342.4|12340.9|12340.4|12338.9|252
1589228400000|2020-05-11 20:20:00|12340.7|12339.2|12338.4|12336.9|12340.8|12339.3|12337|12335.5|205
1589228700000|2020-05-11 20:25:00|12338.2|12336.7|12338.7|12337.2|12339.5|12338|12336.8|12335.3|192
1589229000000|2020-05-11 20:30:00|12338.8|12337.3|12336|12334.5|12338.8|12337.3|12336|12334.5|263
1589229300000|2020-05-11 20:35:00|12336.1|12334.6|12335.5|12334|12336.9|12335.4|12335.1|12333.6|167
1589229600000|2020-05-11 20:40:00|12335.6|12334.1|12336.5|12335|12338.3|12337.1|12335.4|12333.9|288
1589229900000|2020-05-11 20:45:00|12336.2|12334.7|12338.4|12336.9|12338.8|12337.3|12334.1|12332.6|410
1589230200000|2020-05-11 20:50:00|12338.6|12337.1|12338.6|12337.1|12340|12338.5|12337.6|12336.1|880
1589230500000|2020-05-11 20:55:00|12338.7|12337.2|12334.6|12333.1|12339.1|12337.6|12330.9|12329.2|755
1589230800000|2020-05-11 21:00:00|12340.6|12330.7|12340.1|12330.5|12341.9|12333.4|12337|12330.4|44
1589231100000|2020-05-11 21:05:00|12341.6|12332.5|12333.3|12323.3|12341.6|12333.2|12331.7|12321.8|125
1589231400000|2020-05-11 21:10:00|12334.8|12324.8|12335.7|12325.7|12338.1|12329.4|12330.8|12324.8|107
1589231700000|2020-05-11 21:15:00|12335.9|12325.9|12339.7|12332.1|12340.9|12332.2|12334.8|12325.2|183
1589232000000|2020-05-11 21:20:00|12340|12331.9|12338|12332.9|12340.7|12333.9|12336.8|12329.8|214
1589232300000|2020-05-11 21:25:00|12339.8|12332.5|12346.3|12336.3|12346.8|12336.8|12336.2|12329.6|222
1589232600000|2020-05-11 21:30:00|12344.4|12334.4|12338.4|12330.2|12351.5|12341.5|12337.3|12327.5|390
1589232900000|2020-05-11 21:35:00|12338.5|12329.7|12337.2|12329.4|12340.4|12332.6|12336.5|12326.7|223
1589233200000|2020-05-11 21:40:00|12337.6|12329|12337.6|12329.6|12338.7|12331|12336.5|12327.3|162
1589233500000|2020-05-11 21:45:00|12337.4|12329.4|12337.2|12327.2|12339.1|12330.7|12335.4|12326.8|280
1589233800000|2020-05-11 21:50:00|12337.5|12327.5|12337.4|12330.3|12340.8|12332.7|12337.1|12327.4|245
1589234100000|2020-05-11 21:55:00|12337.3|12330.2|12339.5|12329.5|12341.2|12333.8|12336.1|12328.8|743
1589234400000|2020-05-11 22:00:00|12339.9|12330.2|12335.9|12334.4|12340.6|12336|12335.8|12329.3|982
1589234700000|2020-05-11 22:05:00|12336.3|12334.1|12336.4|12334.2|12337.2|12335.5|12335.5|12332.7|417
1589235000000|2020-05-11 22:10:00|12335.9|12334.4|12336.8|12335.3|12339.2|12337.3|12335.1|12333|243
1589235300000|2020-05-11 22:15:00|12336.7|12335.2|12335.9|12334.4|12337.9|12336.4|12335.1|12333.6|211
1589235600000|2020-05-11 22:20:00|12335.8|12334.3|12337.9|12336.4|12338.4|12336.6|12335.1|12333.6|177
1589235900000|2020-05-11 22:25:00|12338|12336.5|12337.7|12336.2|12338.6|12336.7|12337.6|12335.8|99
1589236200000|2020-05-11 22:30:00|12337.9|12336.4|12337.2|12334.9|12338.8|12336.7|12336.8|12334.9|152
1589236500000|2020-05-11 22:35:00|12337.3|12335|12337.9|12336.4|12339.2|12337.3|12336.9|12335|186
1589236800000|2020-05-11 22:40:00|12338|12336.5|12337.3|12335.8|12338.6|12336.7|12337.2|12335.7|145
1589237100000|2020-05-11 22:45:00|12337.2|12335.7|12335.9|12334.4|12337.5|12336|12335.8|12334.1|169
1589237400000|2020-05-11 22:50:00|12336|12334.5|12337.2|12335.7|12337.6|12336.1|12335.1|12333.6|228
1589237700000|2020-05-11 22:55:00|12337.1|12335.6|12337|12335.5|12339|12337.3|12336.4|12334.6|270
1589238000000|2020-05-11 23:00:00|12336.9|12335.4|12336.7|12335.2|12338|12336.5|12335.2|12333.7|257
1589238300000|2020-05-11 23:05:00|12336.5|12335|12337.3|12335.8|12338.1|12336.7|12335.7|12334.2|255
1589238600000|2020-05-11 23:10:00|12337.4|12335.9|12338.7|12337.2|12338.7|12337.2|12336.6|12335.1|199
1589238900000|2020-05-11 23:15:00|12338.8|12337.3|12335.8|12334.3|12338.8|12337.3|12335.3|12333.8|250
1589239200000|2020-05-11 23:20:00|12335.9|12334.4|12335.9|12334.4|12336.9|12335.4|12334.3|12333|376
1589239500000|2020-05-11 23:25:00|12336|12334.5|12333.5|12332|12336.3|12334.8|12332.7|12331.2|498
1589239800000|2020-05-11 23:30:00|12333.4|12331.9|12334.8|12333.3|12334.9|12333.4|12332.5|12331|293
1589240100000|2020-05-11 23:35:00|12334.9|12333.4|12333.8|12332.3|12336.7|12335.2|12333.4|12331.9|251
1589240400000|2020-05-11 23:40:00|12333.7|12332.2|12332.2|12330.7|12335.4|12333.9|12331.8|12330.3|270
1589240700000|2020-05-11 23:45:00|12332.3|12330.8|12329.4|12327.9|12332.7|12331.2|12329.1|12327.8|405
1589241000000|2020-05-11 23:50:00|12329.5|12328|12331.5|12330|12331.5|12330.4|12329.4|12327.9|482
1589241300000|2020-05-11 23:55:00|12331.4|12329.9|12332.3|12330.8|12332.6|12331.3|12330.2|12329|331
1589241600000|2020-05-12 00:00:00|12332|12331.1|12332.4|12330.9|12334.8|12333.8|12331.1|12329.9|484
1589241900000|2020-05-12 00:05:00|12332.1|12330.6|12322.8|12321.3|12332.1|12331|12322.4|12320.9|508
1589242200000|2020-05-12 00:10:00|12322.9|12321.4|12316.3|12314.8|12324.5|12323.2|12314.5|12313|751
1589242500000|2020-05-12 00:15:00|12316.2|12314.7|12315.6|12314.1|12319.6|12318.1|12313.2|12311.7|564
1589242800000|2020-05-12 00:20:00|12315.7|12314.2|12308|12306.5|12316.2|12314.7|12306.9|12305.4|566
1589243100000|2020-05-12 00:25:00|12308.1|12306.6|12295.3|12293.8|12308.1|12306.6|12291.6|12290.1|834
1589243400000|2020-05-12 00:30:00|12295.4|12293.9|12298.9|12297.4|12299.7|12298.2|12287.9|12286|782
1589243700000|2020-05-12 00:35:00|12298.8|12297.3|12302.6|12301.1|12305|12303.5|12298.6|12297.1|739
1589244000000|2020-05-12 00:40:00|12302.8|12301.3|12305.9|12304.4|12309.3|12307.8|12302.5|12301|568
1589244300000|2020-05-12 00:45:00|12306|12304.5|12303.5|12302|12308|12306.6|12301.5|12300|605
1589244600000|2020-05-12 00:50:00|12303.6|12302.1|12302.6|12301.1|12306.6|12305.1|12299.2|12297.7|628
1589244900000|2020-05-12 00:55:00|12302.9|12301.4|12306.7|12305.2|12308.2|12306.7|12302.2|12300.7|543
1589245200000|2020-05-12 01:00:00|12306.8|12305.3|12308.6|12307.1|12309.9|12308.4|12304.2|12302.7|570
1589245500000|2020-05-12 01:05:00|12308.5|12307|12310.4|12308.9|12312.9|12311.4|12307.8|12306.3|457
1589245800000|2020-05-12 01:10:00|12310.3|12308.8|12309.3|12307.8|12311.2|12309.7|12307.9|12306.4|474
1589246100000|2020-05-12 01:15:00|12309.2|12307.7|12311|12309.5|12311.5|12310|12307.5|12306|443
1589246400000|2020-05-12 01:20:00|12310.9|12309.4|12311.3|12309.8|12313.8|12312.3|12309.5|12308|325
1589246700000|2020-05-12 01:25:00|12311.4|12309.9|12311.4|12309.9|12313.6|12312.1|12309.9|12308.4|294
1589247000000|2020-05-12 01:30:00|12311.6|12310.1|12314.3|12312.8|12315.5|12314.4|12310.7|12309.2|445
1589247300000|2020-05-12 01:35:00|12314.5|12313|12304.5|12303|12315.2|12313.7|12304.4|12302.9|330
1589247600000|2020-05-12 01:40:00|12304.4|12302.9|12305.2|12303.7|12307.8|12306.5|12303.3|12301.8|433
1589247900000|2020-05-12 01:45:00|12305|12303.5|12305.1|12303.6|12306.3|12304.9|12302.4|12300.9|419
1589248200000|2020-05-12 01:50:00|12305.2|12303.7|12311.8|12310.3|12312.7|12311.4|12303.6|12302.1|551
1589248500000|2020-05-12 01:55:00|12311.7|12310.2|12310.1|12308.6|12311.8|12310.3|12309.1|12307.7|317
1589248800000|2020-05-12 02:00:00|12310.5|12309|12309.6|12308.1|12313.9|12312.6|12307.3|12306|491
1589249100000|2020-05-12 02:05:00|12309.7|12308.2|12307.7|12306.2|12310.4|12308.9|12306.9|12305.6|342
1589249400000|2020-05-12 02:10:00|12307.4|12306.5|12315|12313.5|12315.2|12314.1|12307.3|12306.3|401
1589249700000|2020-05-12 02:15:00|12315.1|12313.6|12311.6|12310.1|12315.4|12314.1|12310.5|12309.1|337
1589250000000|2020-05-12 02:20:00|12311.7|12310.2|12312.9|12311.4|12314.4|12312.9|12311.6|12310.1|238
1589250300000|2020-05-12 02:25:00|12312.8|12311.3|12312.3|12310.8|12314.4|12312.9|12311.4|12309.9|265
1589250600000|2020-05-12 02:30:00|12312.6|12311.1|12308.4|12306.9|12313|12311.7|12307.7|12306.2|588
1589250900000|2020-05-12 02:35:00|12308.3|12306.8|12310.5|12309|12310.7|12309.2|12306.1|12304.6|443
1589251200000|2020-05-12 02:40:00|12310.6|12309.1|12311.1|12309.6|12313.9|12312.8|12310.2|12308.7|356
1589251500000|2020-05-12 02:45:00|12311.3|12309.8|12316.2|12314.7|12316.9|12315.4|12311|12309.7|384
1589251800000|2020-05-12 02:50:00|12316.1|12314.6|12316.5|12315|12318.5|12317.1|12316.1|12314.6|375
1589252100000|2020-05-12 02:55:00|12316.6|12315.1|12317.3|12315.8|12317.7|12316.2|12314.4|12312.9|394
1589252400000|2020-05-12 03:00:00|12317.6|12316.1|12316.5|12315|12318.3|12317.4|12315.8|12314.6|347
1589252700000|2020-05-12 03:05:00|12316.6|12315.1|12316.2|12314.7|12318.7|12317.4|12313.8|12312.3|386
1589253000000|2020-05-12 03:10:00|12316.3|12314.8|12318.9|12317.4|12319.6|12318.4|12315.3|12313.8|355
1589253300000|2020-05-12 03:15:00|12319|12317.5|12317.1|12315.6|12319|12317.5|12315.6|12314.5|406
1589253600000|2020-05-12 03:20:00|12317|12315.5|12319.2|12318.3|12319.5|12318.4|12317|12315.5|350
1589253900000|2020-05-12 03:25:00|12319.7|12318.2|12320.7|12319.2|12321|12319.7|12318.9|12317.5|339
1589254200000|2020-05-12 03:30:00|12320.8|12319.3|12318.6|12317.1|12320.8|12319.3|12316.5|12315.4|361
1589254500000|2020-05-12 03:35:00|12318.5|12317|12320.6|12319.1|12320.8|12319.4|12318.2|12316.8|423
1589254800000|2020-05-12 03:40:00|12320.5|12319|12321.6|12320.1|12323.6|12322.1|12320.1|12319|399
1589255100000|2020-05-12 03:45:00|12321.8|12320.3|12321.3|12320.4|12323.9|12322.4|12321.2|12319.9|362
1589255400000|2020-05-12 03:50:00|12321.4|12320.5|12321.5|12320.6|12324|12322.5|12321.3|12320.2|317
1589255700000|2020-05-12 03:55:00|12321.6|12320.7|12324.7|12323.2|12325.3|12323.9|12321.5|12320.4|360
1589256000000|2020-05-12 04:00:00|12324.6|12323.1|12323.4|12321.9|12324.8|12323.3|12322.7|12321.6|314
1589256300000|2020-05-12 04:05:00|12323.6|12322.1|12319.7|12318.2|12323.9|12322.4|12318.4|12316.9|360
1589256600000|2020-05-12 04:10:00|12319.6|12318.1|12322.1|12320.6|12322.5|12321|12319.1|12317.8|338
1589256900000|2020-05-12 04:15:00|12322.2|12321.2|12319.5|12318|12323.7|12322.2|12318.6|12317.5|318
1589257200000|2020-05-12 04:20:00|12319.6|12318.1|12318.3|12316.8|12319.6|12318.2|12317.1|12315.6|342
1589257500000|2020-05-12 04:25:00|12318.4|12316.9|12314.6|12313.1|12318.8|12317.3|12314.5|12313|267
1589257800000|2020-05-12 04:30:00|12314.4|12312.9|12310.8|12309.3|12315.7|12314.3|12310.5|12309|478
1589258100000|2020-05-12 04:35:00|12310.9|12309.4|12318.5|12317.6|12319.2|12318|12309.4|12307.9|589
1589258400000|2020-05-12 04:40:00|12318.8|12317.3|12317.7|12316.2|12318.9|12317.4|12316.6|12315.4|270
1589258700000|2020-05-12 04:45:00|12317.6|12316.1|12319.7|12318.2|12320.5|12319.4|12317.5|12316|223
1589259000000|2020-05-12 04:50:00|12319.8|12318.3|12318.8|12317.3|12321|12319.6|12318.6|12317.2|202
1589259300000|2020-05-12 04:55:00|12318.9|12317.4|12323.1|12321.6|12324.9|12323.6|12318|12316.7|390
1589259600000|2020-05-12 05:00:00|12323|12321.5|12322.3|12320.8|12324.2|12322.8|12319.3|12318.1|411
1589259900000|2020-05-12 05:05:00|12322.4|12320.9|12324.6|12323.1|12327.2|12325.7|12322.3|12320.8|397
1589260200000|2020-05-12 05:10:00|12324.5|12323|12324.9|12323.4|12326.3|12324.8|12323|12321.5|469
1589260500000|2020-05-12 05:15:00|12324.8|12323.3|12328.8|12327.3|12328.9|12327.7|12324.1|12322.8|224
1589260800000|2020-05-12 05:20:00|12328.9|12327.4|12335.9|12334.4|12339.8|12338.3|12328.4|12327.2|730
1589261100000|2020-05-12 05:25:00|12335.8|12334.3|12339.1|12337.6|12340.7|12339.2|12333.7|12332.5|482
1589261400000|2020-05-12 05:30:00|12339.2|12337.7|12340|12338.5|12340.2|12338.8|12334.2|12333|611
1589261700000|2020-05-12 05:35:00|12339.9|12338.4|12336.9|12335.4|12343.5|12342.1|12336.7|12335.2|422
1589262000000|2020-05-12 05:40:00|12337|12335.5|12337.5|12336|12339|12337.5|12336.8|12335.3|272
1589262300000|2020-05-12 05:45:00|12337.6|12336.1|12338|12336.5|12338.5|12337|12336|12334.5|320
1589262600000|2020-05-12 05:50:00|12337.9|12336.4|12333.1|12331.6|12338|12336.5|12331.4|12330|310
1589262900000|2020-05-12 05:55:00|12333.2|12331.7|12331.4|12329.9|12333.8|12332.3|12328.6|12327.2|439
1589263200000|2020-05-12 06:00:00|12331.5|12330|12321.5|12320|12333.5|12332.3|12321.5|12320|632
1589263500000|2020-05-12 06:05:00|12321.7|12320.2|12323.3|12321.8|12326.2|12324.9|12321.5|12320|532
1589263800000|2020-05-12 06:10:00|12323.4|12321.9|12318.1|12316.6|12324.1|12322.8|12317.7|12316.3|535
1589264100000|2020-05-12 06:15:00|12318.3|12316.8|12317.3|12316.4|12319.1|12317.8|12313.2|12311.7|528
1589264400000|2020-05-12 06:20:00|12317.7|12316.2|12322.4|12320.9|12325.4|12323.9|12315.8|12314.3|532
1589264700000|2020-05-12 06:25:00|12322.5|12321|12324.7|12323.2|12324.9|12323.4|12319.5|12318|509
1589265000000|2020-05-12 06:30:00|12324.8|12323.3|12326.7|12325.8|12330.3|12329.2|12324.7|12323.3|549
1589265300000|2020-05-12 06:35:00|12326.6|12325.7|12333.5|12332|12335.4|12334.1|12326.6|12325.4|683
1589265600000|2020-05-12 06:40:00|12333.4|12331.9|12331.5|12330|12335.2|12333.9|12329.6|12328.4|672
1589265900000|2020-05-12 06:45:00|12331.6|12330.1|12326.8|12325.9|12332.2|12331.1|12326.7|12325.7|509
1589266200000|2020-05-12 06:50:00|12326.9|12326|12323.7|12322.2|12328.2|12327.2|12323.4|12322.1|551
1589266500000|2020-05-12 06:55:00|12323.8|12322.3|12333.2|12331.7|12337.2|12335.7|12323.7|12322.2|709
1589266800000|2020-05-12 07:00:00|12333.5|12332|12337.2|12335.7|12339.4|12338.2|12331.6|12330.2|978
1589267100000|2020-05-12 07:05:00|12337.1|12335.6|12338.2|12336.7|12341.6|12340.5|12330.1|12329|935
1589267400000|2020-05-12 07:10:00|12337.8|12336.9|12342.4|12340.9|12343.6|12342.7|12336.8|12335.6|837
1589267700000|2020-05-12 07:15:00|12342.3|12340.8|12340.2|12338.7|12343|12342.1|12337.9|12336.7|763
1589268000000|2020-05-12 07:20:00|12340.1|12338.6|12342.4|12340.9|12348.1|12347.1|12338.7|12337.6|811
1589268300000|2020-05-12 07:25:00|12342.3|12340.8|12335.3|12333.8|12342.9|12341.7|12334.8|12333.8|650
1589268600000|2020-05-12 07:30:00|12335.2|12333.7|12334.2|12333.3|12337.8|12336.6|12332.4|12331.2|609
1589268900000|2020-05-12 07:35:00|12334.3|12333.4|12329.2|12328.3|12334.8|12333.8|12326.9|12325.7|565
1589269200000|2020-05-12 07:40:00|12329.1|12328.2|12331.4|12329.9|12335.9|12334.7|12327.2|12325.9|695
1589269500000|2020-05-12 07:45:00|12331.2|12330.3|12332.1|12330.6|12332.2|12331|12327.1|12325.6|615
1589269800000|2020-05-12 07:50:00|12332.2|12330.7|12343.2|12342.3|12344.8|12343.6|12331.1|12329.9|856
1589270100000|2020-05-12 07:55:00|12343.3|12342.4|12342.7|12341.8|12345.7|12344.3|12340.5|12339.4|910
1589270400000|2020-05-12 08:00:00|12342.8|12341.9|12343.2|12341.7|12344.6|12343.4|12339.5|12338.4|850
1589270700000|2020-05-12 08:05:00|12343.1|12341.6|12343.5|12342.6|12348|12346.8|12342.6|12341.1|686
1589271000000|2020-05-12 08:10:00|12343.8|12342.3|12348.5|12347|12350.6|12349.4|12342.1|12340.6|698
1589271300000|2020-05-12 08:15:00|12348.1|12347.2|12346|12344.5|12351.6|12350.4|12345.2|12344.3|939
1589271600000|2020-05-12 08:20:00|12346.1|12344.6|12339.8|12338.3|12349.5|12348.6|12339.2|12338.2|716
1589271900000|2020-05-12 08:25:00|12339.7|12338.2|12332.2|12331.3|12340.1|12339.2|12331.9|12330.8|794
1589272200000|2020-05-12 08:30:00|12332.1|12331.2|12331.7|12330.8|12336.5|12335.2|12328.6|12327.2|801
1589272500000|2020-05-12 08:35:00|12332|12330.5|12316.1|12314.6|12333.7|12332.7|12312.4|12310.9|1083
1589272800000|2020-05-12 08:40:00|12316.4|12314.9|12306.1|12305.2|12319.3|12318.2|12305.9|12305|882
1589273100000|2020-05-12 08:45:00|12306|12305.1|12314.4|12312.9|12314.5|12313.5|12305|12303.8|834
1589273400000|2020-05-12 08:50:00|12314.1|12313.2|12314.9|12314|12315|12314|12309.1|12307.9|636
1589273700000|2020-05-12 08:55:00|12315.4|12313.9|12321.7|12320.8|12322.8|12321.6|12314.4|12313.1|699
1589274000000|2020-05-12 09:00:00|12322|12320.5|12319.9|12319|12325.3|12324.3|12317.7|12316.4|890
1589274300000|2020-05-12 09:05:00|12320|12319.1|12328.7|12327.8|12329.6|12328.4|12318.9|12318|711
1589274600000|2020-05-12 09:10:00|12328.8|12327.9|12330.5|12329|12336.7|12335.6|12328.4|12327.5|867
1589274900000|2020-05-12 09:15:00|12330.3|12328.8|12333.1|12332.2|12338.8|12337.8|12328.1|12327|788
1589275200000|2020-05-12 09:20:00|12333|12332.1|12329.8|12328.9|12333.3|12332.1|12324.6|12323.7|705
1589275500000|2020-05-12 09:25:00|12329.7|12328.8|12330.1|12328.6|12335|12333.8|12327.9|12326.8|579
1589275800000|2020-05-12 09:30:00|12330|12328.5|12326.3|12325.4|12333.1|12332|12325.6|12324.4|640
1589276100000|2020-05-12 09:35:00|12326.4|12325.5|12325|12323.5|12329.4|12328.1|12324.7|12323.5|445
1589276400000|2020-05-12 09:40:00|12325.1|12323.6|12326.2|12325.3|12331.8|12330.7|12324.5|12323.4|587
1589276700000|2020-05-12 09:45:00|12326.3|12325.4|12324.6|12323.7|12328.8|12327.5|12322.4|12321.4|555
1589277000000|2020-05-12 09:50:00|12324.7|12323.8|12335.2|12334.3|12336|12334.5|12324.5|12323.6|613
1589277300000|2020-05-12 09:55:00|12335|12334.1|12333.1|12331.6|12339.5|12338.6|12330.5|12329.3|669
1589277600000|2020-05-12 10:00:00|12332.6|12331.7|12335.9|12335|12340.6|12339.7|12328.5|12327.5|664
1589277900000|2020-05-12 10:05:00|12336.3|12334.8|12335|12333.5|12337.3|12336|12332.8|12331.7|567
1589278200000|2020-05-12 10:10:00|12334.9|12333.4|12333.8|12332.9|12336.2|12335.2|12331.2|12330.3|517
1589278500000|2020-05-12 10:15:00|12334.2|12333.3|12344.6|12343.7|12346.4|12345.3|12333.8|12332.9|766
1589278800000|2020-05-12 10:20:00|12345|12344.1|12354.9|12354|12357.9|12356.4|12343.5|12342.3|762
1589279100000|2020-05-12 10:25:00|12354.7|12353.8|12353.7|12352.2|12368.2|12366.9|12353.6|12352.1|995
1589279400000|2020-05-12 10:30:00|12353.3|12352.4|12347.7|12346.2|12358.9|12357.4|12346.2|12345.1|821
1589279700000|2020-05-12 10:35:00|12347.3|12346.4|12345.5|12344.6|12351.3|12350.3|12345.5|12344.3|732
1589280000000|2020-05-12 10:40:00|12345.6|12344.7|12345.4|12343.9|12349.3|12348.1|12344.9|12343.8|687
1589280300000|2020-05-12 10:45:00|12345.3|12343.8|12339.9|12339|12345.3|12343.8|12339.1|12337.9|682
1589280600000|2020-05-12 10:50:00|12339.8|12338.9|12342.2|12341.3|12343.3|12342|12339.3|12338.1|558
1589280900000|2020-05-12 10:55:00|12342.1|12341.2|12347.3|12346.4|12350.5|12349.3|12341.9|12341|785
1589281200000|2020-05-12 11:00:00|12347.4|12346.5|12355.2|12354.3|12355.5|12354.6|12347.1|12346|796
1589281500000|2020-05-12 11:05:00|12355.3|12354.4|12360.4|12358.9|12365.6|12364.5|12354.9|12354|725
1589281800000|2020-05-12 11:10:00|12359.5|12358.6|12357.5|12356|12361.1|12360.1|12356.6|12355.3|621
1589282100000|2020-05-12 11:15:00|12357.4|12355.9|12362.7|12361.8|12365|12363.8|12357.3|12355.9|657
1589282400000|2020-05-12 11:20:00|12363|12362.1|12363.1|12361.6|12366.5|12365.2|12358.2|12357.1|674
1589282700000|2020-05-12 11:25:00|12363.2|12361.7|12370.6|12369.7|12370.7|12369.8|12360.3|12359.4|794
1589283000000|2020-05-12 11:30:00|12371.3|12370.4|12361.5|12360.6|12372.6|12371.7|12360.4|12359.3|748
1589283300000|2020-05-12 11:35:00|12361.4|12360.5|12360|12359.1|12362.9|12361.9|12352.8|12351.5|846
1589283600000|2020-05-12 11:40:00|12360.1|12359.2|12364|12363.1|12364.6|12363.5|12358.4|12357.2|626
1589283900000|2020-05-12 11:45:00|12364.1|12363.2|12371.2|12370.3|12372.3|12371.4|12364.1|12363.2|759
1589284200000|2020-05-12 11:50:00|12371.1|12370.2|12367.4|12365.9|12371.9|12371|12365.1|12363.9|811
1589284500000|2020-05-12 11:55:00|12367.6|12366.1|12371.2|12370.3|12371.8|12370.5|12363.7|12362.8|752
1589284800000|2020-05-12 12:00:00|12371.3|12370.4|12371.7|12370.8|12375.8|12374.5|12369.6|12368.7|741
1589285100000|2020-05-12 12:05:00|12371.8|12370.9|12368.2|12367.3|12373|12371.8|12365.1|12363.8|663
1589285400000|2020-05-12 12:10:00|12368.1|12367.2|12371.4|12369.9|12377.8|12376.9|12368.1|12367.2|873
1589285700000|2020-05-12 12:15:00|12371.1|12370.2|12373.4|12372.5|12374|12373|12366.7|12365.5|730
1589286000000|2020-05-12 12:20:00|12373.9|12373|12362.9|12362|12376.2|12375.3|12362.3|12361.3|735
1589286300000|2020-05-12 12:25:00|12363|12362.1|12361.4|12357.8|12365.5|12364.2|12357.9|12357|791
1589286600000|2020-05-12 12:30:00|12360.8|12357.2|12357.9|12356.4|12367.5|12366|12356.5|12352.7|1027
1589286900000|2020-05-12 12:35:00|12357.6|12356.7|12353.3|12352.4|12360.4|12359.2|12351.1|12349.8|1010
1589287200000|2020-05-12 12:40:00|12353.2|12352.3|12364.3|12362.8|12365.7|12364.5|12353.2|12352|802
1589287500000|2020-05-12 12:45:00|12364.1|12363.2|12362.2|12360.7|12364.3|12363.2|12355.3|12354.4|780
1589287800000|2020-05-12 12:50:00|12362.3|12360.8|12358.1|12356.6|12363|12361.8|12356.1|12354.8|706
1589288100000|2020-05-12 12:55:00|12358.2|12356.7|12361.4|12359.9|12361.6|12360.3|12355.4|12354.2|718
1589288400000|2020-05-12 13:00:00|12361.5|12360|12356.8|12355.9|12366.5|12365.2|12356.6|12355.3|829
1589288700000|2020-05-12 13:05:00|12356.7|12355.8|12355.1|12354.2|12360.1|12359|12351.7|12350.5|753
1589289000000|2020-05-12 13:10:00|12355|12354.1|12372|12370.5|12373.3|12372.1|12351.5|12350.6|1165
1589289300000|2020-05-12 13:15:00|12371.9|12370.4|12354|12353.1|12372|12371.1|12353.2|12352.1|1056
1589289600000|2020-05-12 13:20:00|12353.9|12353|12350|12349.1|12358.7|12357.8|12346.1|12345.2|847
1589289900000|2020-05-12 13:25:00|12349.7|12348.8|12347.4|12345.9|12353.4|12352.2|12344.3|12343.1|958
1589290200000|2020-05-12 13:30:00|12347.1|12346.2|12340.1|12339.2|12348.1|12347.2|12338.5|12337.6|961
1589290500000|2020-05-12 13:35:00|12340|12339.1|12341.1|12340.2|12346.7|12345.8|12338.6|12337.4|843
1589290800000|2020-05-12 13:40:00|12341.3|12340.4|12336|12335.1|12345.6|12344.3|12332.3|12331.2|949
1589291100000|2020-05-12 13:45:00|12336.1|12334.6|12329|12328.1|12336.4|12335.5|12323.6|12322.3|1111
1589291400000|2020-05-12 13:50:00|12329.1|12328.2|12338.8|12337.9|12338.8|12337.9|12326.7|12325.7|956
1589291700000|2020-05-12 13:55:00|12339.3|12338.4|12341.6|12340.1|12344.5|12343.3|12338.3|12337.2|1066
1589292000000|2020-05-12 14:00:00|12341.5|12340.6|12339.6|12338.1|12345.8|12344.6|12336.4|12334.9|1037
1589292300000|2020-05-12 14:05:00|12339.5|12338|12323.6|12322.7|12339.5|12338.3|12323.2|12321.9|1083
1589292600000|2020-05-12 14:10:00|12324|12322.5|12318.8|12317.9|12326.3|12325.1|12315.8|12314.9|1079
1589292900000|2020-05-12 14:15:00|12319|12318.1|12327.1|12326.2|12327.4|12326.5|12318.7|12317.5|973
1589293200000|2020-05-12 14:20:00|12327|12326.1|12326.3|12325.4|12328.2|12326.8|12321.3|12320.2|830
1589293500000|2020-05-12 14:25:00|12326.4|12325.5|12311.1|12310.2|12327.7|12326.8|12311|12310.1|929
1589293800000|2020-05-12 14:30:00|12310.9|12310|12310.7|12309.2|12315.7|12314.5|12305.8|12304.9|1093
1589294100000|2020-05-12 14:35:00|12310.5|12309.6|12315.5|12314|12316.8|12315.6|12308.3|12307.1|900
1589294400000|2020-05-12 14:40:00|12315.6|12314.1|12316.2|12315.3|12321.7|12320.6|12313.6|12312.7|890
1589294700000|2020-05-12 14:45:00|12316.3|12315.4|12319.3|12318.4|12320.5|12319.6|12312.6|12311.6|816
1589295000000|2020-05-12 14:50:00|12319.4|12318.5|12327.5|12326|12327.7|12326.2|12312.8|12311.8|868
1589295300000|2020-05-12 14:55:00|12327.2|12325.7|12330.5|12329.6|12332|12331.1|12320.6|12319.1|1306
1589295600000|2020-05-12 15:00:00|12330.4|12329.5|12325.7|12324.8|12334.5|12333.5|12323.2|12321.9|1159
1589295900000|2020-05-12 15:05:00|12325.8|12324.9|12328.7|12327.2|12328.7|12327.6|12319.9|12319|831
1589296200000|2020-05-12 15:10:00|12328.6|12327.1|12321.4|12320.5|12330|12328.5|12320.5|12319|895
1589296500000|2020-05-12 15:15:00|12321.2|12320.3|12313.1|12312.2|12323.8|12322.9|12313|12312.1|798
1589296800000|2020-05-12 15:20:00|12313.8|12312.9|12313.5|12312|12317.1|12316|12312.5|12311.6|646
1589297100000|2020-05-12 15:25:00|12313.4|12311.9|12316.3|12314.8|12317.1|12316.2|12312.4|12311.5|697
1589297400000|2020-05-12 15:30:00|12316.2|12314.7|12307|12306.1|12316.7|12315.4|12306|12304.9|803
1589297700000|2020-05-12 15:35:00|12307.2|12306.3|12304.1|12303.2|12312|12310.8|12303.9|12303|825
1589298000000|2020-05-12 15:40:00|12304.2|12303.3|12306.4|12305.5|12308.5|12307.5|12304.2|12303.2|720
1589298300000|2020-05-12 15:45:00|12306.3|12305.4|12310.8|12309.9|12312.5|12311.3|12305.5|12304.3|814
1589298600000|2020-05-12 15:50:00|12310.7|12309.8|12304.1|12303.2|12312.6|12311.7|12302.6|12301.6|699
1589298900000|2020-05-12 15:55:00|12304|12303.1|12297|12296.1|12304.3|12303.4|12295.7|12294.4|878
1589299200000|2020-05-12 16:00:00|12296.9|12296|12298.2|12296.7|12301.7|12300.7|12296.6|12295.7|791
1589299500000|2020-05-12 16:05:00|12298.3|12296.8|12291.5|12290.6|12299.5|12298.3|12289.7|12288.8|814
1589299800000|2020-05-12 16:10:00|12291.4|12290.5|12288.4|12287.5|12292.4|12291.4|12283.4|12282.3|979
1589300100000|2020-05-12 16:15:00|12288.5|12287.6|12296|12295.1|12296.3|12295.1|12286.8|12285.9|992
1589300400000|2020-05-12 16:20:00|12295.9|12295|12297.9|12297|12306|12305.1|12294.2|12293.1|1004
1589300700000|2020-05-12 16:25:00|12297.8|12296.9|12296.8|12295.9|12301.7|12300.8|12296.8|12295.9|725
1589301000000|2020-05-12 16:30:00|12296.7|12295.8|12290.1|12288.6|12297.9|12296.8|12288.1|12287.2|924
1589301300000|2020-05-12 16:35:00|12290.2|12288.7|12287|12286.1|12290.5|12289.5|12283.8|12282.8|838
1589301600000|2020-05-12 16:40:00|12286.9|12286|12288.8|12287.3|12288.9|12287.9|12284.7|12283.8|631
1589301900000|2020-05-12 16:45:00|12288.6|12287.7|12291.5|12290.6|12296.4|12295.4|12288.6|12287.6|873
1589302200000|2020-05-12 16:50:00|12291.4|12290.5|12291.3|12289.8|12293.6|12292.7|12287.3|12286.2|769
1589302500000|2020-05-12 16:55:00|12291.2|12289.7|12292|12291.1|12293.8|12292.9|12289.6|12288.4|639
1589302800000|2020-05-12 17:00:00|12291.9|12291|12284.2|12282.7|12293.4|12292.2|12284.1|12282.7|700
1589303100000|2020-05-12 17:05:00|12284.1|12282.6|12278.9|12278|12285.6|12284.4|12278.7|12277.8|615
1589303400000|2020-05-12 17:10:00|12279.2|12277.7|12282|12280.5|12286.4|12285|12278.8|12277.7|833
1589303700000|2020-05-12 17:15:00|12282.1|12280.6|12275.4|12273.9|12282.8|12281.6|12274.7|12273.8|788
1589304000000|2020-05-12 17:20:00|12275.5|12274|12272.4|12271.5|12278.1|12277|12272.2|12271.1|800
1589304300000|2020-05-12 17:25:00|12272.5|12271.6|12269.9|12268.4|12273.9|12272.7|12267.4|12266.2|1030
1589304600000|2020-05-12 17:30:00|12270|12268.5|12272.8|12271.3|12276.1|12274.6|12269.4|12267.9|755
1589304900000|2020-05-12 17:35:00|12272.7|12271.2|12277.5|12276.6|12281.9|12280.8|12272.5|12271.2|662
1589305200000|2020-05-12 17:40:00|12277.8|12276.3|12275|12273.5|12278.6|12277.2|12274.5|12273|758
1589305500000|2020-05-12 17:45:00|12274.8|12273.3|12280.3|12278.8|12281.4|12279.9|12273.8|12272.6|715
1589305800000|2020-05-12 17:50:00|12280.4|12278.9|12280|12278.5|12281|12279.5|12276.8|12275.7|546
1589306100000|2020-05-12 17:55:00|12280.1|12278.6|12279|12277.5|12280.3|12279.1|12276.7|12275.5|584
1589306400000|2020-05-12 18:00:00|12278.9|12277.4|12278.8|12277.3|12280.2|12279|12275.6|12274.4|711
1589306700000|2020-05-12 18:05:00|12278.7|12277.2|12278.2|12276.7|12280.7|12279.4|12277|12275.5|566
1589307000000|2020-05-12 18:10:00|12278.3|12276.8|12284.2|12283.3|12285.5|12284.2|12277.8|12276.3|561
1589307300000|2020-05-12 18:15:00|12284.1|12283.2|12286.7|12285.8|12287.4|12286.1|12283.8|12282.5|773
1589307600000|2020-05-12 18:20:00|12286.8|12285.9|12283.7|12282.2|12287.2|12285.9|12282.6|12281.1|586
1589307900000|2020-05-12 18:25:00|12283.8|12282.3|12285.9|12284.4|12286.4|12284.9|12282.9|12281.4|573
1589308200000|2020-05-12 18:30:00|12286.1|12284.6|12288.4|12286.9|12288.6|12287.5|12284.1|12282.6|603
1589308500000|2020-05-12 18:35:00|12288.3|12286.8|12287.4|12286.5|12295.4|12293.9|12287.4|12286.1|816
1589308800000|2020-05-12 18:40:00|12287.3|12286.4|12282.5|12281|12288.3|12287.3|12281.8|12280.3|584
1589309100000|2020-05-12 18:45:00|12282.6|12281.1|12281.7|12280.2|12283.6|12282.1|12281|12279.5|542
1589309400000|2020-05-12 18:50:00|12281.5|12280|12281.6|12280.1|12282.7|12281.6|12280.6|12279.6|472
1589309700000|2020-05-12 18:55:00|12281.5|12280|12281.8|12280.3|12283.6|12282.1|12280.4|12279.5|553
1589310000000|2020-05-12 19:00:00|12281.3|12280.4|12282.2|12280.7|12283.9|12282.7|12280.9|12279.7|613
1589310300000|2020-05-12 19:05:00|12282.3|12280.8|12281|12280.1|12284.5|12283.3|12280.9|12279.7|455
1589310600000|2020-05-12 19:10:00|12281.4|12279.9|12285.8|12284.3|12286.2|12284.9|12280|12279.1|478
1589310900000|2020-05-12 19:15:00|12285.7|12284.2|12288.4|12286.9|12290.4|12289.2|12285.2|12283.7|565
1589311200000|2020-05-12 19:20:00|12288.7|12287.8|12289.8|12288.3|12289.8|12288.6|12284.6|12283.3|535
1589311500000|2020-05-12 19:25:00|12289.9|12288.4|12286.5|12285.6|12292.6|12291.4|12286|12284.9|455
1589311800000|2020-05-12 19:30:00|12286.1|12285.2|12287.2|12285.7|12288.4|12287.2|12285.7|12284.5|626
1589312100000|2020-05-12 19:35:00|12287.1|12285.6|12283.4|12281.9|12288.3|12287.1|12281.1|12279.6|581
1589312400000|2020-05-12 19:40:00|12283.6|12282.1|12281.1|12279.6|12284.1|12282.8|12279.1|12277.6|711
1589312700000|2020-05-12 19:45:00|12281.2|12279.7|12282|12280.5|12284.4|12283.2|12280.9|12279.5|663
1589313000000|2020-05-12 19:50:00|12282.1|12280.6|12280.5|12279.6|12283.5|12282|12279.1|12277.6|760
1589313300000|2020-05-12 19:55:00|12280.4|12279.5|12278.2|12276.7|12284.9|12283.5|12277.7|12276.2|726
1589313600000|2020-05-12 20:00:00|12278.1|12276.6|12278|12276.5|12281.2|12279.8|12277.5|12276|439
1589313900000|2020-05-12 20:05:00|12277.9|12276.4|12280.2|12278.7|12280.6|12279.1|12276.9|12275.4|385
1589314200000|2020-05-12 20:10:00|12280.1|12278.6|12278.1|12276.6|12281.1|12279.8|12277.6|12276.1|320
1589314500000|2020-05-12 20:15:00|12278.2|12276.7|12277.9|12276.4|12278.5|12277.2|12277.5|12276.2|192
1589314800000|2020-05-12 20:20:00|12278|12276.5|12275.8|12274.9|12278.1|12277|12274.2|12273.3|206
1589315100000|2020-05-12 20:25:00|12275.7|12274.8|12273.1|12271.6|12275.9|12275|12272.3|12271.3|263
1589315400000|2020-05-12 20:30:00|12273|12271.5|12269.6|12268.7|12274.2|12272.7|12268.8|12267.8|312
1589315700000|2020-05-12 20:35:00|12269.5|12268.6|12264.1|12262.6|12269.6|12268.7|12260.6|12259.5|347
1589316000000|2020-05-12 20:40:00|12263.9|12262.4|12264.1|12262.6|12264.5|12263|12261.4|12259.9|265
1589316300000|2020-05-12 20:45:00|12264.2|12262.7|12259|12257.5|12265.3|12263.8|12258.7|12257.1|353
1589316600000|2020-05-12 20:50:00|12258.9|12257.4|12256.7|12255.2|12259.3|12257.8|12256.1|12254.5|219
1589316900000|2020-05-12 20:55:00|12256.9|12255.4|12261.3|12257.8|12262.2|12259.9|12256.9|12254.9|393
1589317200000|2020-05-12 21:00:00|12262.7|12257|12264.9|12254.9|12266.5|12259|12262.1|12254.9|32
1589317500000|2020-05-12 21:05:00|12265.6|12255.6|12264.6|12261|12267.7|12261.2|12261.8|12255.2|130
1589317800000|2020-05-12 21:10:00|12266.2|12256.2|12267|12259.8|12269.5|12264.9|12265.6|12256.1|282
1589318100000|2020-05-12 21:15:00|12266.9|12260.3|12267.9|12262.1|12268.9|12264.3|12266.4|12256.7|276
1589318400000|2020-05-12 21:20:00|12267.8|12262.3|12269.8|12265|12269.8|12265.2|12266.4|12260.7|228
1589318700000|2020-05-12 21:25:00|12269.9|12265.1|12272|12262.8|12275.4|12266.2|12267.7|12262|259
1589319000000|2020-05-12 21:30:00|12272.2|12262.7|12268|12261.4|12273.9|12264|12266.1|12260.4|513
1589319300000|2020-05-12 21:35:00|12268.1|12261.1|12267.3|12261.6|12270|12263.2|12266.9|12260.4|419
1589319600000|2020-05-12 21:40:00|12267.2|12261.7|12268.6|12264.2|12269.1|12264.9|12266.9|12260.9|413
1589319900000|2020-05-12 21:45:00|12268.4|12264.1|12267.9|12264.5|12268.7|12264.9|12267.1|12263.5|233
1589320200000|2020-05-12 21:50:00|12267.8|12264.4|12268.8|12265|12269.3|12265.9|12267.8|12264|214
1589320500000|2020-05-12 21:55:00|12268.7|12265.3|12271|12265.5|12272.3|12267.1|12268.3|12264.7|404
1589320800000|2020-05-12 22:00:00|12271.1|12265.9|12263.7|12261.2|12272.1|12266.4|12263.4|12260.8|1097
1589321100000|2020-05-12 22:05:00|12263.6|12261.3|12262.5|12261|12266.5|12264.8|12262.2|12260.6|695
1589321400000|2020-05-12 22:10:00|12262.7|12261.2|12262.3|12260.8|12263.4|12261.8|12262.1|12260.5|288
1589321700000|2020-05-12 22:15:00|12262.4|12260.9|12261.9|12260.4|12263.4|12261.9|12261.6|12260.1|328
1589322000000|2020-05-12 22:20:00|12261.8|12260.3|12263.2|12261.7|12263.7|12261.9|12261.6|12260|343
1589322300000|2020-05-12 22:25:00|12263.3|12261.8|12261.1|12259.6|12264.9|12263.4|12260.8|12259.3|402
1589322600000|2020-05-12 22:30:00|12261.2|12259.7|12262.1|12260.6|12262.3|12261|12261|12259.5|272
1589322900000|2020-05-12 22:35:00|12262.2|12260.7|12263.7|12262.2|12264.9|12263.8|12261.9|12260.4|312
1589323200000|2020-05-12 22:40:00|12263.6|12262.1|12265.7|12264.2|12266|12264.7|12263.5|12262|289
1589323500000|2020-05-12 22:45:00|12265.6|12264.1|12265.2|12263.7|12267.7|12266.1|12264.2|12262.6|432
1589323800000|2020-05-12 22:50:00|12265.6|12263.3|12267.9|12266.4|12268.7|12266.9|12264.3|12262.8|309
1589324100000|2020-05-12 22:55:00|12267.8|12266.3|12269.2|12267.7|12270.7|12269.1|12267.1|12265.3|342
1589324400000|2020-05-12 23:00:00|12269.3|12267.8|12265|12263.5|12269.4|12267.9|12265|12262.8|256
1589324700000|2020-05-12 23:05:00|12264.7|12263.2|12259.2|12257.7|12265.3|12263.5|12258.3|12256.8|339
1589325000000|2020-05-12 23:10:00|12258.7|12257.2|12260|12258.5|12260.7|12259.2|12258.7|12257|326
1589325300000|2020-05-12 23:15:00|12260.1|12258.6|12260.1|12258.6|12263.2|12261.7|12259.4|12257.9|367
1589325600000|2020-05-12 23:20:00|12260.2|12258.7|12257.9|12256.4|12262|12260.5|12257.4|12255.9|285
1589325900000|2020-05-12 23:25:00|12258|12256.5|12256.4|12254.9|12259.1|12257.6|12255.5|12254.4|301
1589326200000|2020-05-12 23:30:00|12256.5|12255|12257.9|12256.4|12258.1|12256.6|12255.5|12254|303
1589326500000|2020-05-12 23:35:00|12257.8|12256.3|12257.4|12255.9|12258.9|12257.4|12255.2|12253.7|338
1589326800000|2020-05-12 23:40:00|12257.3|12255.8|12257.5|12256|12259.2|12257.7|12256.6|12255.1|223
1589327100000|2020-05-12 23:45:00|12257.4|12255.9|12260.2|12258.7|12260.6|12259.1|12256.3|12254.8|366
1589327400000|2020-05-12 23:50:00|12260.3|12258.8|12257.2|12255.7|12261.3|12259.8|12256.8|12255.3|343
1589327700000|2020-05-12 23:55:00|12257.3|12255.8|12252.6|12251.1|12257.4|12255.9|12252.1|12250.6|543
1589328000000|2020-05-13 00:00:00|12252.7|12251.2|12255.5|12254|12256.4|12254.8|12252.2|12250.7|528
1589328300000|2020-05-13 00:05:00|12255.4|12253.9|12252.9|12251.4|12256.1|12254.6|12252.1|12250.6|496
1589328600000|2020-05-13 00:10:00|12253|12251.5|12252.9|12251.4|12253.9|12252.6|12252.1|12250.6|357
1589328900000|2020-05-13 00:15:00|12253|12251.5|12253.7|12252.2|12253.9|12252.4|12252.3|12250.8|294
1589329200000|2020-05-13 00:20:00|12253.8|12252.3|12262|12260.5|12263.5|12262|12253.6|12252.1|485
1589329500000|2020-05-13 00:25:00|12261.9|12260.4|12263.4|12261.9|12264.2|12262.7|12259.7|12258.2|405
1589329800000|2020-05-13 00:30:00|12263.5|12262|12265.2|12263.7|12267.8|12266.3|12262.6|12261.1|439
1589330100000|2020-05-13 00:35:00|12265.3|12263.8|12261|12259.5|12265.4|12263.9|12259.9|12258.4|358
1589330400000|2020-05-13 00:40:00|12261.1|12259.6|12267.9|12266.4|12267.9|12266.4|12261.1|12259.6|438
1589330700000|2020-05-13 00:45:00|12267.8|12266.3|12264.6|12263.1|12268.2|12266.7|12264.5|12263|381
1589331000000|2020-05-13 00:50:00|12264.7|12263.2|12264.2|12262.7|12266.4|12264.9|12263|12261.9|455
1589331300000|2020-05-13 00:55:00|12264.3|12262.8|12266.3|12264.8|12268.4|12266.9|12263.3|12262.2|398
1589331600000|2020-05-13 01:00:00|12266.4|12264.9|12267.5|12266|12269|12267.5|12265.3|12263.8|554
1589331900000|2020-05-13 01:05:00|12267.6|12266.1|12265.6|12264.1|12268.7|12267.2|12264.2|12262.7|484
1589332200000|2020-05-13 01:10:00|12265.5|12264|12264.3|12262.8|12265.8|12264.3|12262.2|12260.7|340
1589332500000|2020-05-13 01:15:00|12264.2|12262.7|12259.4|12257.9|12264.3|12262.8|12259.4|12257.9|398
1589332800000|2020-05-13 01:20:00|12259.6|12258.1|12262.5|12261|12263.8|12262.3|12258.8|12257.3|510
1589333100000|2020-05-13 01:25:00|12263.3|12261.8|12264.3|12262.8|12267.1|12265.6|12262.2|12260.9|521
1589333400000|2020-05-13 01:30:00|12264.6|12263.1|12267.5|12266|12267.8|12266.3|12263.9|12262.6|655
1589333700000|2020-05-13 01:35:00|12267.4|12265.9|12267.6|12266.1|12268.6|12267.1|12265.1|12263.7|377
1589334000000|2020-05-13 01:40:00|12267.9|12266.4|12266.8|12265.3|12267.9|12266.4|12265.3|12263.9|409
1589334300000|2020-05-13 01:45:00|12266.7|12265.2|12266.4|12264.9|12267.4|12265.9|12264.4|12262.9|441
1589334600000|2020-05-13 01:50:00|12266.5|12265|12271.3|12269.8|12273.7|12272.2|12266.2|12265|483
1589334900000|2020-05-13 01:55:00|12271.5|12270|12275.4|12273.9|12276.5|12274.6|12270.4|12268.9|392
1589335200000|2020-05-13 02:00:00|12275.2|12273.7|12262.8|12261.3|12275.2|12273.7|12261.5|12260|1118
1589335500000|2020-05-13 02:05:00|12262.9|12261.4|12263.4|12261.9|12267.3|12265.8|12261.1|12259.6|682
1589335800000|2020-05-13 02:10:00|12263.5|12262|12270.1|12268.6|12270.6|12268.9|12261.9|12260.4|545
1589336100000|2020-05-13 02:15:00|12270.2|12268.7|12268.4|12266.9|12272.4|12270.9|12266.9|12265.4|513
1589336400000|2020-05-13 02:20:00|12268.5|12267|12269.5|12268|12271|12269.5|12267.1|12265.6|537
1589336700000|2020-05-13 02:25:00|12269.4|12267.9|12268.1|12266.6|12271.9|12270.4|12267.2|12265.7|435
1589337000000|2020-05-13 02:30:00|12268|12266.5|12268|12266.5|12268.6|12267.1|12264.9|12263.4|487
1589337300000|2020-05-13 02:35:00|12267.9|12266.4|12270.9|12269.4|12272.3|12270.8|12266.4|12264.9|446
1589337600000|2020-05-13 02:40:00|12271|12269.5|12272.2|12270.7|12273.5|12271.9|12269.5|12268|454
1589337900000|2020-05-13 02:45:00|12272|12270.5|12270.9|12269.4|12272.2|12270.7|12268.6|12267.1|353
1589338200000|2020-05-13 02:50:00|12271.1|12269.6|12271.2|12269.7|12272.2|12270.7|12270|12268.5|378
1589338500000|2020-05-13 02:55:00|12271.1|12269.6|12272.8|12271.3|12275.4|12273.9|12271|12269.5|458
1589338800000|2020-05-13 03:00:00|12272.9|12271.4|12275.6|12274.1|12278.3|12276.8|12271.5|12270|369
1589339100000|2020-05-13 03:05:00|12275.5|12274|12276.1|12274.6|12279.3|12277.8|12274|12272.5|360
1589339400000|2020-05-13 03:10:00|12276.2|12274.7|12274.4|12272.9|12276.2|12274.7|12272.4|12270.9|492
1589339700000|2020-05-13 03:15:00|12274.5|12273|12272.8|12271.3|12276.3|12274.8|12272.8|12271.3|424
1589340000000|2020-05-13 03:20:00|12272.5|12271|12272.4|12270.9|12276.1|12274.6|12271.1|12269.6|388
1589340300000|2020-05-13 03:25:00|12272.8|12271.3|12273.2|12271.7|12275.3|12273.8|12271.9|12270.4|396
1589340600000|2020-05-13 03:30:00|12273.1|12271.6|12273.7|12272.2|12273.9|12272.4|12270|12268.5|391
1589340900000|2020-05-13 03:35:00|12274.3|12272.8|12271.3|12269.8|12275.2|12273.7|12270.8|12269.3|408
1589341200000|2020-05-13 03:40:00|12270.5|12269.6|12271.8|12270.3|12272.3|12270.8|12270|12268.5|330
1589341500000|2020-05-13 03:45:00|12271.7|12270.2|12270.4|12268.9|12271.9|12270.4|12269.9|12268.4|330
1589341800000|2020-05-13 03:50:00|12270.5|12269|12269.2|12267.7|12271.1|12269.6|12269.1|12267.6|299
1589342100000|2020-05-13 03:55:00|12269.1|12267.6|12268.3|12266.8|12270.3|12268.8|12268.2|12266.7|347
1589342400000|2020-05-13 04:00:00|12268.2|12266.7|12263.1|12261.6|12268.3|12266.8|12261.9|12260.8|404
1589342700000|2020-05-13 04:05:00|12263.2|12261.7|12264.1|12262.6|12266.3|12264.8|12262.7|12261.2|377
1589343000000|2020-05-13 04:10:00|12264|12262.5|12258.9|12257.4|12265.2|12263.7|12258.2|12256.8|449
1589343300000|2020-05-13 04:15:00|12258.8|12257.3|12261.6|12260.1|12263.2|12261.7|12258.6|12257.1|390
1589343600000|2020-05-13 04:20:00|12261.7|12260.2|12259|12257.5|12262.1|12260.6|12258.4|12256.9|395
1589343900000|2020-05-13 04:25:00|12259.1|12257.6|12259.3|12257.8|12261.9|12260.6|12258|12256.5|338
1589344200000|2020-05-13 04:30:00|12259.4|12257.9|12261.4|12259.9|12261.5|12260|12259.1|12257.6|368
1589344500000|2020-05-13 04:35:00|12261.3|12259.8|12260.1|12258.6|12262.6|12261.1|12259.3|12258.4|347
1589344800000|2020-05-13 04:40:00|12260.3|12258.8|12266.3|12264.8|12267.3|12265.8|12260.1|12258.6|339
1589345100000|2020-05-13 04:45:00|12266.4|12264.9|12269.3|12267.8|12269.6|12268.1|12264.4|12263.4|444
1589345400000|2020-05-13 04:50:00|12269.4|12267.9|12268.4|12266.9|12269.4|12268|12267.3|12265.8|401
1589345700000|2020-05-13 04:55:00|12268.3|12266.8|12271|12269.5|12271.6|12270.2|12268|12266.5|342
1589346000000|2020-05-13 05:00:00|12270.9|12269.4|12272.3|12270.8|12273.3|12271.8|12270|12268.5|470
1589346300000|2020-05-13 05:05:00|12272.2|12270.7|12274.3|12272.8|12277|12275.7|12272.2|12270.7|348
1589346600000|2020-05-13 05:10:00|12274.4|12272.9|12273.3|12271.8|12275.4|12273.9|12272.8|12271.3|303
1589346900000|2020-05-13 05:15:00|12273.2|12271.7|12270.6|12269.1|12273.4|12272.1|12268.9|12267.4|428
1589347200000|2020-05-13 05:20:00|12270.7|12269.2|12278.6|12277.1|12278.9|12277.4|12270.1|12268.6|350
1589347500000|2020-05-13 05:25:00|12278.4|12276.9|12276.3|12274.8|12279|12277.5|12275.5|12274.4|361
1589347800000|2020-05-13 05:30:00|12276.2|12274.7|12280.4|12278.9|12285.4|12283.9|12275.5|12274|430
1589348100000|2020-05-13 05:35:00|12280.5|12279|12282.4|12280.9|12282.6|12281.1|12278|12276.6|359
1589348400000|2020-05-13 05:40:00|12282.3|12280.8|12276.7|12275.2|12284.2|12282.7|12276.5|12275|479
1589348700000|2020-05-13 05:45:00|12276.5|12275|12274.3|12272.8|12277.3|12275.8|12273.3|12271.8|322
1589349000000|2020-05-13 05:50:00|12274.2|12272.7|12275.4|12273.9|12277.2|12275.7|12272.1|12270.6|463
1589349300000|2020-05-13 05:55:00|12275.6|12274.1|12280.9|12270.9|12280.9|12276.4|12272.8|12270.2|780
1589349600000|2020-05-13 06:00:00|12281|12271|12281.5|12280|12283.1|12281.3|12267.3|12263.6|1248
1589349900000|2020-05-13 06:05:00|12281.4|12279.9|12276.4|12274.9|12281.8|12280.3|12276.2|12274.3|511
1589350200000|2020-05-13 06:10:00|12276.5|12275|12293.3|12291.8|12296.4|12294.9|12275.8|12274.3|642
1589350500000|2020-05-13 06:15:00|12292.7|12291.2|12289.8|12288.3|12293.4|12291.9|12285.4|12283.9|520
1589350800000|2020-05-13 06:20:00|12290.2|12288.7|12293.3|12291.8|12295.2|12293.7|12289.6|12288.1|639
1589351100000|2020-05-13 06:25:00|12293.4|12291.9|12295.3|12294.4|12297.6|12296.2|12290.8|12289.3|548
1589351400000|2020-05-13 06:30:00|12295.4|12294.5|12287.3|12285.8|12296.5|12295.3|12286.5|12285.3|641
1589351700000|2020-05-13 06:35:00|12286.9|12286|12298.1|12297.2|12300.2|12299.3|12285.5|12284.6|573
1589352000000|2020-05-13 06:40:00|12298|12297.1|12294.9|12294|12302|12301.1|12293.8|12292.6|687
1589352300000|2020-05-13 06:45:00|12295|12294.1|12294.5|12293|12299.2|12298.3|12292.4|12291.3|639
1589352600000|2020-05-13 06:50:00|12295.3|12293.8|12298.8|12297.9|12299.4|12298.4|12293.4|12292.4|624
1589352900000|2020-05-13 06:55:00|12298.3|12297.4|12293.1|12292.2|12298.3|12297.4|12289|12288.1|678
1589353200000|2020-05-13 07:00:00|12293.2|12292.3|12284.4|12283.5|12294|12293.1|12283.8|12282.9|813
1589353500000|2020-05-13 07:05:00|12284.5|12283.6|12289.3|12288.4|12292.3|12291.4|12283.8|12282.9|659
1589353800000|2020-05-13 07:10:00|12289.2|12288.3|12286.3|12285.4|12291.6|12290.3|12284.5|12283.6|790
1589354100000|2020-05-13 07:15:00|12286.4|12285.5|12282.9|12282|12287.3|12286.4|12275.9|12275|701
1589354400000|2020-05-13 07:20:00|12283|12282.1|12288.2|12287.3|12290.4|12289.5|12280.8|12279.9|785
1589354700000|2020-05-13 07:25:00|12288.3|12287.4|12281|12280.1|12288.7|12287.8|12278.9|12278|689
1589355000000|2020-05-13 07:30:00|12280.8|12279.9|12275.1|12274.2|12280.8|12279.9|12271.5|12270.5|918
1589355300000|2020-05-13 07:35:00|12275|12274.1|12266.6|12265.7|12277.3|12276.4|12264.3|12263.4|888
1589355600000|2020-05-13 07:40:00|12266.5|12265.6|12273|12272.1|12273.2|12272.3|12264|12263.1|816
1589355900000|2020-05-13 07:45:00|12273.1|12272.2|12271.9|12271|12275.2|12274.3|12265.7|12264.8|792
1589356200000|2020-05-13 07:50:00|12272|12271.1|12275.3|12274.4|12276.7|12275.6|12268.9|12268|822
1589356500000|2020-05-13 07:55:00|12275.2|12274.3|12271|12270.1|12277.4|12276.2|12270.9|12270|636
1589356800000|2020-05-13 08:00:00|12270.9|12270|12277.4|12275.9|12277.5|12276.2|12269.1|12268.2|798
1589357100000|2020-05-13 08:05:00|12277.5|12276|12270.9|12270|12280.3|12279.2|12270.7|12269.7|771
1589357400000|2020-05-13 08:10:00|12271|12270.1|12273|12272.1|12273|12272.1|12267.9|12267|649
1589357700000|2020-05-13 08:15:00|12272.9|12272|12269.9|12269|12276.9|12276|12269.7|12268.6|800
1589358000000|2020-05-13 08:20:00|12269.8|12268.9|12276.9|12276|12278.7|12277.8|12269.8|12268.9|921
1589358300000|2020-05-13 08:25:00|12276.8|12275.9|12274.4|12272.9|12281.2|12280.2|12271.2|12269.7|646
1589358600000|2020-05-13 08:30:00|12274.6|12273.7|12274.9|12274|12276.8|12275.9|12271.2|12269.9|716
1589358900000|2020-05-13 08:35:00|12275|12274.1|12281.3|12280.4|12282.4|12281.1|12275|12274.1|726
1589359200000|2020-05-13 08:40:00|12281.4|12280.5|12285.4|12284.5|12287|12286.1|12278.1|12277.2|743
1589359500000|2020-05-13 08:45:00|12285.5|12284.6|12276.5|12275|12285.8|12284.9|12276.1|12274.9|710
1589359800000|2020-05-13 08:50:00|12276.4|12274.9|12274.2|12272.7|12277.9|12276.7|12269.6|12268.7|662
1589360100000|2020-05-13 08:55:00|12274.1|12272.6|12276.2|12274.7|12276.8|12275.7|12267.9|12267|621
1589360400000|2020-05-13 09:00:00|12275.9|12275|12269.3|12268.4|12278.1|12277.2|12268.9|12268|704
1589360700000|2020-05-13 09:05:00|12269.4|12268.5|12278|12277.1|12279.2|12278.3|12266.2|12265.3|792
1589361000000|2020-05-13 09:10:00|12277.9|12277|12271.8|12270.3|12279.2|12278.3|12270|12269.1|616
1589361300000|2020-05-13 09:15:00|12272.1|12270.6|12274|12273.1|12278.1|12276.8|12271.1|12269.9|729
1589361600000|2020-05-13 09:20:00|12274.1|12273.2|12281.9|12281|12282|12281.1|12273.2|12272.3|609
1589361900000|2020-05-13 09:25:00|12282|12281.1|12284.8|12283.9|12289.3|12288.4|12280.4|12279.5|620
1589362200000|2020-05-13 09:30:00|12284.6|12283.7|12284.4|12282.9|12286.1|12285.2|12282.4|12281.5|530
1589362500000|2020-05-13 09:35:00|12284.1|12283.2|12289.9|12289|12293.6|12292.7|12284|12283.1|752
1589362800000|2020-05-13 09:40:00|12290.1|12289.2|12300.2|12299.3|12300.3|12299.4|12290.1|12289.1|702
1589363100000|2020-05-13 09:45:00|12300.1|12299.2|12304.7|12303.2|12305.5|12304.3|12296.6|12295.7|688
1589363400000|2020-05-13 09:50:00|12304.4|12303.5|12308.1|12306.6|12315.6|12314.7|12303.6|12302.7|1033
1589363700000|2020-05-13 09:55:00|12308|12306.5|12299.8|12298.9|12308.6|12307.5|12299.5|12298.6|748
1589364000000|2020-05-13 10:00:00|12299.6|12298.7|12300.7|12299.8|12301.9|12301|12294.5|12293.6|818
1589364300000|2020-05-13 10:05:00|12300.6|12299.7|12297.7|12296.8|12301.4|12300.5|12293.8|12292.3|715
1589364600000|2020-05-13 10:10:00|12297.8|12296.9|12304.3|12303.4|12304.3|12303.4|12297.8|12296.9|640
1589364900000|2020-05-13 10:15:00|12304.2|12303.3|12300.8|12299.9|12304.6|12303.7|12298|12297.1|706
1589365200000|2020-05-13 10:20:00|12300.9|12300|12298.5|12297|12303.3|12302.4|12296.3|12295.1|656
1589365500000|2020-05-13 10:25:00|12298.2|12297.3|12297|12296.1|12298.9|12298|12294.7|12293.8|531
1589365800000|2020-05-13 10:30:00|12296.8|12295.9|12296.9|12296|12298.4|12297.5|12289.7|12288.5|563
1589366100000|2020-05-13 10:35:00|12297|12296.1|12291.2|12290.3|12297|12296.1|12289.9|12289|558
1589366400000|2020-05-13 10:40:00|12291.1|12290.2|12293.8|12292.9|12297.2|12296.3|12291.1|12290.2|562
1589366700000|2020-05-13 10:45:00|12293.9|12293|12291.7|12290.8|12294.5|12293.6|12290.5|12289.6|512
1589367000000|2020-05-13 10:50:00|12291.8|12290.9|12286|12285.1|12294.3|12293.3|12285.9|12285|475
1589367300000|2020-05-13 10:55:00|12285.9|12285|12296.4|12295.5|12296.8|12295.9|12285.5|12284.6|626
1589367600000|2020-05-13 11:00:00|12296.5|12295.6|12297.4|12296.5|12297.9|12297|12292.8|12291.9|670
1589367900000|2020-05-13 11:05:00|12297.5|12296.6|12295.4|12294.5|12298|12297.1|12292.6|12291.2|512
1589368200000|2020-05-13 11:10:00|12295.5|12294.6|12297.5|12296.6|12298.9|12298|12294.8|12293.9|547
1589368500000|2020-05-13 11:15:00|12297.4|12296.5|12297.9|12297|12298.1|12297.1|12292.7|12291.8|576
1589368800000|2020-05-13 11:20:00|12298|12297.1|12306.6|12305.7|12308.8|12307.9|12297.6|12296.7|796
1589369100000|2020-05-13 11:25:00|12306.7|12305.8|12309.5|12308.6|12314.8|12313.9|12306.2|12305.3|775
1589369400000|2020-05-13 11:30:00|12309.7|12308.8|12306.7|12305.8|12313.2|12312.3|12306.3|12305.4|696
1589369700000|2020-05-13 11:35:00|12306.5|12305.6|12313|12312.1|12314.9|12314|12306.5|12305.6|751
1589370000000|2020-05-13 11:40:00|12312.9|12312|12324.4|12323.5|12325.2|12324.3|12312|12311.1|742
1589370300000|2020-05-13 11:45:00|12324.5|12323.6|12332.7|12331.8|12332.7|12331.8|12323.7|12322.8|867
1589370600000|2020-05-13 11:50:00|12332.8|12331.9|12332.1|12331.2|12334.9|12334|12326.7|12325.8|718
1589370900000|2020-05-13 11:55:00|12332|12331.1|12322.2|12321.3|12340.3|12339.4|12321.8|12320.9|984
1589371200000|2020-05-13 12:00:00|12322.3|12321.4|12329.1|12328.2|12333.2|12332.3|12319.8|12318.9|989
1589371500000|2020-05-13 12:05:00|12329.4|12328.5|12322|12321.1|12330.7|12329.4|12320.9|12320|725
1589371800000|2020-05-13 12:10:00|12322.2|12321.3|12325|12324.1|12326.5|12325.6|12320.3|12319.4|646
1589372100000|2020-05-13 12:15:00|12325.2|12324.3|12324.6|12323.7|12326.9|12326|12321.1|12320.2|559
1589372400000|2020-05-13 12:20:00|12324.5|12323.6|12317.6|12316.7|12325.5|12324.6|12317.4|12316.5|679
1589372700000|2020-05-13 12:25:00|12317.5|12316.6|12327.1|12323.9|12327.9|12326.9|12316.8|12315.9|535
1589373000000|2020-05-13 12:30:00|12327.3|12323.4|12325.4|12324.5|12328.2|12326.7|12322.4|12321.3|628
1589373300000|2020-05-13 12:35:00|12325.3|12324.4|12322.2|12321.3|12326.6|12325.7|12320.7|12319.8|633
1589373600000|2020-05-13 12:40:00|12321.7|12320.8|12317.3|12316.4|12323.7|12322.6|12315.8|12314.9|589
1589373900000|2020-05-13 12:45:00|12317.4|12316.5|12316.5|12315.6|12321.3|12320.4|12313.4|12312.5|731
1589374200000|2020-05-13 12:50:00|12316.4|12315.5|12320.3|12319.4|12326.9|12326|12314.2|12313.3|870
1589374500000|2020-05-13 12:55:00|12320.4|12319.5|12318|12317.1|12323.5|12322.6|12316.3|12315.4|854
1589374800000|2020-05-13 13:00:00|12318.1|12317.2|12307|12305.5|12327.2|12325.7|12306.9|12305.4|1453
1589375100000|2020-05-13 13:05:00|12307.1|12305.6|12299.5|12298.6|12310.5|12309.6|12288.2|12287.3|1488
1589375400000|2020-05-13 13:10:00|12299.3|12298.4|12306.6|12305.7|12313|12312.1|12298.9|12298|1165
1589375700000|2020-05-13 13:15:00|12306.4|12305.5|12316.5|12315.6|12318.8|12317.6|12305.4|12304.5|1142
1589376000000|2020-05-13 13:20:00|12316.4|12315.5|12291.1|12289.6|12318|12317.1|12281.8|12280.3|1700
1589376300000|2020-05-13 13:25:00|12291.2|12289.7|12293.6|12292.1|12296.8|12295.6|12289.5|12288.6|1317
1589376600000|2020-05-13 13:30:00|12293.4|12292.5|12284.9|12284|12294.7|12293.2|12283|12282.1|1478
1589376900000|2020-05-13 13:35:00|12284.7|12283.2|12282.8|12281.9|12285.2|12284|12276.7|12275.8|1303
1589377200000|2020-05-13 13:40:00|12282.6|12281.7|12275.9|12275|12286.4|12285.5|12273.5|12272.6|1093
1589377500000|2020-05-13 13:45:00|12275.7|12274.8|12276|12274.5|12277.7|12276.8|12266.7|12265.8|1031
1589377800000|2020-05-13 13:50:00|12276.1|12274.6|12270.8|12269.9|12278.5|12277.6|12269.7|12268.8|950
1589378100000|2020-05-13 13:55:00|12271.1|12270.2|12272.4|12271.5|12275.7|12274.8|12266.6|12265.7|986
1589378400000|2020-05-13 14:00:00|12272.6|12271.7|12255.6|12254.7|12272.7|12271.8|12254.7|12253.8|1114
1589378700000|2020-05-13 14:05:00|12255.7|12254.8|12245.4|12244.5|12256.4|12255.2|12237.9|12236.6|1363
1589379000000|2020-05-13 14:10:00|12245|12244.1|12234.7|12233.2|12250.4|12249.5|12234.1|12233|1071
1589379300000|2020-05-13 14:15:00|12234.5|12233.6|12228.6|12227.7|12241.7|12240.8|12225.9|12225|1112
1589379600000|2020-05-13 14:20:00|12228.3|12227.4|12232.3|12230.8|12236.1|12235.2|12224.7|12223.7|1132
1589379900000|2020-05-13 14:25:00|12232.4|12230.9|12246|12244.5|12246.3|12244.8|12231.5|12230.3|1056
1589380200000|2020-05-13 14:30:00|12246.2|12244.7|12242.1|12240.6|12253.3|12251.8|12240.9|12239.4|1202
1589380500000|2020-05-13 14:35:00|12242.2|12240.7|12244.8|12243.9|12246.6|12245.2|12238.5|12237|989
1589380800000|2020-05-13 14:40:00|12245|12243.5|12238.7|12237.2|12249.2|12247.7|12238.1|12236.8|993
1589381100000|2020-05-13 14:45:00|12239|12237.5|12235.8|12234.3|12242.2|12240.8|12231.5|12230|1018
1589381400000|2020-05-13 14:50:00|12235.9|12234.4|12238.2|12236.7|12241.8|12240.3|12227.2|12225.7|1269
1589381700000|2020-05-13 14:55:00|12238.1|12236.6|12227|12225.5|12238.3|12236.8|12222.9|12221.7|1237
1589382000000|2020-05-13 15:00:00|12226.9|12225.4|12237.7|12236.2|12238.3|12237.1|12224.8|12223.7|1202
1589382300000|2020-05-13 15:05:00|12237.6|12236.1|12236|12234.5|12243.2|12241.7|12231.6|12230.3|896
1589382600000|2020-05-13 15:10:00|12235.9|12234.4|12239.2|12237.7|12244.1|12243|12233.2|12232|866
1589382900000|2020-05-13 15:15:00|12238.8|12237.9|12227.7|12226.2|12240.6|12239.3|12227|12225.9|868
1589383200000|2020-05-13 15:20:00|12227.6|12226.1|12223.5|12222.6|12227.9|12226.4|12219|12217.6|1093
1589383500000|2020-05-13 15:25:00|12223.7|12222.2|12226.2|12224.7|12229.7|12228.2|12222.1|12221.2|954
1589383800000|2020-05-13 15:30:00|12226.4|12224.9|12227.3|12225.8|12231.7|12230.4|12224.8|12223.6|938
1589384100000|2020-05-13 15:35:00|12227.5|12226|12230.1|12228.6|12230.9|12229.6|12222.6|12221.7|885
1589384400000|2020-05-13 15:40:00|12230.2|12228.7|12223|12222.1|12230.5|12229|12222.7|12221.7|770
1589384700000|2020-05-13 15:45:00|12223.2|12222.3|12221.9|12221|12225.4|12224.2|12219|12218.1|847
1589385000000|2020-05-13 15:50:00|12222|12221.1|12227.5|12226|12230|12228.7|12220|12219.1|952
1589385300000|2020-05-13 15:55:00|12227.3|12225.8|12225.3|12223.8|12228.3|12226.8|12222.5|12221.4|851
1589385600000|2020-05-13 16:00:00|12225.2|12223.7|12228.1|12226.6|12233.6|12232.3|12224.9|12223.5|977
1589385900000|2020-05-13 16:05:00|12228|12226.5|12221.6|12220.1|12229.1|12228|12221.5|12220|838
1589386200000|2020-05-13 16:10:00|12221.7|12220.2|12216.4|12215.5|12226.5|12225.1|12216.3|12215|880
1589386500000|2020-05-13 16:15:00|12216.3|12215.4|12217.4|12215.9|12224.5|12223|12216.3|12214.9|960
1589386800000|2020-05-13 16:20:00|12217.3|12215.8|12220.5|12219|12226.4|12225|12215.8|12214.8|884
1589387100000|2020-05-13 16:25:00|12220.6|12219.1|12214.2|12212.7|12222.2|12221|12210.6|12209.6|966
1589387400000|2020-05-13 16:30:00|12214.3|12212.8|12218.5|12217|12221.4|12220.2|12214.2|12212.7|920
1589387700000|2020-05-13 16:35:00|12218.4|12216.9|12226.1|12224.6|12226.5|12225.1|12217.6|12216.1|812
1589388000000|2020-05-13 16:40:00|12226|12224.5|12226.1|12224.6|12226.8|12225.9|12220.3|12219.1|840
1589388300000|2020-05-13 16:45:00|12226|12224.5|12231|12230.1|12231.7|12230.4|12223.9|12222.7|754
1589388600000|2020-05-13 16:50:00|12230.9|12230|12232.2|12230.7|12232.4|12231.2|12228.7|12227.6|751
1589388900000|2020-05-13 16:55:00|12232.3|12230.8|12227.7|12226.2|12233.2|12232|12224|12222.7|818
1589389200000|2020-05-13 17:00:00|12227.6|12226.1|12219.2|12217.7|12227.7|12226.2|12217.6|12216.4|893
1589389500000|2020-05-13 17:05:00|12219.3|12217.8|12227.1|12225.6|12228.3|12227.1|12219.2|12217.7|819
1589389800000|2020-05-13 17:10:00|12226.8|12225.3|12234.3|12232.8|12234.4|12233.1|12226.2|12224.7|827
1589390100000|2020-05-13 17:15:00|12234.2|12232.7|12230.6|12229.7|12234.5|12233.6|12227.9|12226.4|813
1589390400000|2020-05-13 17:20:00|12230.9|12229.4|12231.6|12230.7|12233|12231.8|12227.8|12226.6|740
1589390700000|2020-05-13 17:25:00|12231.5|12230.6|12241.1|12239.6|12241.3|12240|12230.8|12229.6|722
1589391000000|2020-05-13 17:30:00|12241.2|12239.7|12239.4|12238.5|12241.3|12240.1|12236.2|12235|749
1589391300000|2020-05-13 17:35:00|12238.7|12237.8|12242.8|12241.9|12243.5|12242.2|12236.2|12235|621
1589391600000|2020-05-13 17:40:00|12243|12242.1|12240.6|12239.1|12243.2|12242.1|12238|12236.8|578
1589391900000|2020-05-13 17:45:00|12240.5|12239|12240.4|12238.9|12241.7|12240.8|12236.1|12234.6|644
1589392200000|2020-05-13 17:50:00|12240.3|12238.8|12236.1|12235.2|12240.7|12239.4|12236|12234.9|588
1589392500000|2020-05-13 17:55:00|12236.2|12235.3|12233.6|12232.7|12236.8|12235.9|12232.9|12231.8|543
1589392800000|2020-05-13 18:00:00|12234.1|12232.6|12226.8|12225.9|12234.1|12232.6|12226.8|12225.5|638
1589393100000|2020-05-13 18:05:00|12227|12226.1|12234.2|12232.7|12234.3|12233|12226.1|12225|598
1589393400000|2020-05-13 18:10:00|12234.3|12232.8|12237.6|12236.1|12237.8|12236.5|12233.1|12232.2|664
1589393700000|2020-05-13 18:15:00|12237.5|12236|12230.4|12228.9|12237.7|12236.5|12229.7|12228.4|762
1589394000000|2020-05-13 18:20:00|12230.3|12228.8|12229.6|12228.1|12231.3|12230.1|12226.2|12224.7|768
1589394300000|2020-05-13 18:25:00|12229.5|12228|12230.3|12228.8|12233.6|12232.1|12229.5|12228|543
1589394600000|2020-05-13 18:30:00|12230.1|12228.6|12227.3|12225.8|12230.9|12229.4|12226.4|12225.3|687
1589394900000|2020-05-13 18:35:00|12227.4|12225.9|12227.1|12225.6|12229|12227.9|12225.6|12224.7|633
1589395200000|2020-05-13 18:40:00|12227|12225.5|12223.4|12221.9|12227.5|12226.3|12223|12221.9|522
1589395500000|2020-05-13 18:45:00|12223.3|12221.8|12223.3|12221.8|12227.4|12226.3|12221|12219.7|609
1589395800000|2020-05-13 18:50:00|12223.2|12221.7|12219.2|12217.7|12224.7|12223.3|12219.1|12217.7|533
1589396100000|2020-05-13 18:55:00|12219.3|12217.8|12219.6|12218.1|12220.9|12219.6|12216.1|12214.9|724
1589396400000|2020-05-13 19:00:00|12219.4|12217.9|12225.8|12224.9|12225.9|12224.9|12219.3|12217.8|611
1589396700000|2020-05-13 19:05:00|12225.7|12224.8|12220.2|12218.7|12226.2|12224.8|12215.1|12213.7|741
1589397000000|2020-05-13 19:10:00|12220.3|12218.8|12217.8|12216.3|12223.7|12222.4|12217.1|12215.9|794
1589397300000|2020-05-13 19:15:00|12217.4|12216.5|12218.2|12216.7|12218.4|12217.2|12215.2|12213.8|637
1589397600000|2020-05-13 19:20:00|12218.5|12217|12216.3|12215.4|12219.2|12217.8|12214.7|12213.6|681
1589397900000|2020-05-13 19:25:00|12216.4|12215.5|12219.1|12217.6|12220.3|12218.9|12215.6|12214.3|750
1589398200000|2020-05-13 19:30:00|12219|12217.5|12220.6|12219.1|12222.3|12220.8|12216.3|12214.9|681
1589398500000|2020-05-13 19:35:00|12220.3|12218.8|12222.2|12220.7|12223.5|12222|12218|12216.9|709
1589398800000|2020-05-13 19:40:00|12222.1|12220.6|12222.3|12220.8|12224.5|12223|12222|12220.5|576
1589399100000|2020-05-13 19:45:00|12222.2|12220.7|12225.3|12224.4|12226.4|12225.1|12220|12219.1|577
1589399400000|2020-05-13 19:50:00|12225.2|12224.3|12229.4|12227.9|12230.4|12229.2|12224.7|12223.8|621
1589399700000|2020-05-13 19:55:00|12229.3|12227.8|12221.2|12219.7|12229.8|12228.4|12220.9|12219.7|719
1589400000000|2020-05-13 20:00:00|12220.8|12219.9|12226.2|12224.7|12226.6|12225.4|12217.3|12215.9|691
1589400300000|2020-05-13 20:05:00|12226.3|12224.8|12222.9|12222|12226.5|12225|12222.1|12220.9|349
1589400600000|2020-05-13 20:10:00|12223.1|12222.2|12225.8|12224.3|12226.6|12225.5|12221.8|12220.9|343
1589400900000|2020-05-13 20:15:00|12225.7|12224.2|12226.7|12225.2|12227|12225.6|12224.3|12223.2|350
1589401200000|2020-05-13 20:20:00|12226.8|12225.3|12229.4|12228.5|12230.6|12229.1|12225.3|12224|374
1589401500000|2020-05-13 20:25:00|12229.8|12228.9|12231.8|12230.3|12232.8|12231.5|12229.8|12228.8|346
1589401800000|2020-05-13 20:30:00|12231|12230.1|12235.3|12233.8|12235.5|12234.3|12231|12230|439
1589402100000|2020-05-13 20:35:00|12235.4|12233.9|12234.8|12233.3|12235.4|12233.9|12234.1|12232.8|206
1589402400000|2020-05-13 20:40:00|12234.7|12233.2|12234.3|12232.8|12235.4|12234.1|12233.9|12232.6|301
1589402700000|2020-05-13 20:45:00|12234.4|12232.9|12236.8|12235.3|12237.9|12236.4|12233.8|12232.3|375
1589403000000|2020-05-13 20:50:00|12236.6|12235.1|12237.2|12235.7|12238.3|12236.8|12236.6|12235.1|213
1589403300000|2020-05-13 20:55:00|12237.5|12236|12236.3|12234.8|12239.1|12236.8|12235.8|12232.3|439
1589403600000|2020-05-13 21:00:00|12236|12235.1|12237.8|12231.9|12239.3|12235.1|12231.3|12225|46
1589403900000|2020-05-13 21:05:00|12237.5|12233.1|12239.4|12232.3|12240.4|12234.7|12236|12226|193
1589404200000|2020-05-13 21:10:00|12239.8|12232.1|12238.9|12233.2|12240.6|12234.2|12238|12231.7|227
1589404500000|2020-05-13 21:15:00|12238.8|12233.3|12233.7|12228.2|12239.2|12234|12231.3|12224.5|270
1589404800000|2020-05-13 21:20:00|12234.3|12228.4|12240.7|12233.1|12241|12233.7|12232.3|12226.4|291
1589405100000|2020-05-13 21:25:00|12240.4|12233|12239.3|12231.3|12242|12234.9|12238.1|12230.2|320
1589405400000|2020-05-13 21:30:00|12239.6|12230.8|12239.9|12230.9|12241.4|12234|12237|12230.2|290
1589405700000|2020-05-13 21:35:00|12239.1|12231.6|12240.1|12231.8|12242.3|12232.9|12237.5|12229.6|313
1589406000000|2020-05-13 21:40:00|12240.2|12231.9|12239|12231.7|12241.2|12235.3|12237.4|12231.2|367
1589406300000|2020-05-13 21:45:00|12239.8|12232.9|12237.7|12232.4|12240.3|12234.3|12237.4|12231.2|291
1589406600000|2020-05-13 21:50:00|12237.6|12232.3|12238.3|12231.7|12239.2|12233.3|12236|12230.4|256
1589406900000|2020-05-13 21:55:00|12238.2|12231.8|12238.9|12232.3|12241|12234.3|12236.9|12230.4|395
1589407200000|2020-05-13 22:00:00|12238.8|12232.1|12238.5|12235.8|12241.4|12236|12237|12231.6|558
1589407500000|2020-05-13 22:05:00|12238.4|12235.7|12236.6|12233.6|12239.2|12236.4|12235.6|12233.5|464
1589407800000|2020-05-13 22:10:00|12236|12233.7|12235.1|12233.6|12237.5|12235|12235.1|12233.3|340
1589408100000|2020-05-13 22:15:00|12235.4|12233.9|12234.4|12232.9|12236|12234|12234.4|12232.5|206
1589408400000|2020-05-13 22:20:00|12234.5|12233|12233.4|12231.2|12234.9|12233.2|12232.7|12230.6|367
1589408700000|2020-05-13 22:25:00|12233.2|12231.1|12232.2|12230.7|12233.8|12231.6|12231.5|12229.6|280
1589409000000|2020-05-13 22:30:00|12232.5|12230.2|12232.4|12230.2|12232.8|12230.7|12231.5|12229.6|206
1589409300000|2020-05-13 22:35:00|12232|12230.5|12232.5|12231|12233.6|12231.7|12231.8|12230|200
1589409600000|2020-05-13 22:40:00|12233|12230.6|12230|12228.5|12233|12231.1|12228.7|12226.9|278
1589409900000|2020-05-13 22:45:00|12229.9|12228.4|12229.4|12227.9|12230.5|12228.5|12229.2|12227.2|190
1589410200000|2020-05-13 22:50:00|12229.1|12227.6|12231|12229.5|12231.4|12229.9|12228.3|12226.6|196
1589410500000|2020-05-13 22:55:00|12231.3|12229.8|12233|12231.5|12233.5|12232|12230.3|12228.8|207
1589410800000|2020-05-13 23:00:00|12234.4|12230.1|12234.3|12232.8|12236.6|12235.1|12232.2|12230.1|453
1589411100000|2020-05-13 23:05:00|12234.2|12232.7|12233|12231.5|12235.4|12233.9|12232.8|12231.3|262
1589411400000|2020-05-13 23:10:00|12233.1|12231.6|12232|12230.5|12235|12233.5|12231.3|12229.8|238
1589411700000|2020-05-13 23:15:00|12232.1|12230.6|12235|12233.5|12235.5|12234|12230.7|12229.5|301
1589412000000|2020-05-13 23:20:00|12234.8|12233.3|12235.5|12234|12236.3|12234.8|12233.4|12231.9|259
1589412300000|2020-05-13 23:25:00|12235.6|12234.1|12238.5|12237|12238.6|12237.1|12235.5|12234|228
1589412600000|2020-05-13 23:30:00|12238.4|12236.9|12240.8|12239.3|12241.3|12239.8|12234.3|12232.8|631
1589412900000|2020-05-13 23:35:00|12240.9|12239.4|12238.1|12236.6|12242.6|12241.1|12237.2|12235.5|423
1589413200000|2020-05-13 23:40:00|12238.2|12236.7|12238.4|12236.9|12242.5|12241|12236.7|12235.5|612
1589413500000|2020-05-13 23:45:00|12238.2|12236.7|12238.8|12237.3|12240.8|12239.2|12237|12235.5|615
1589413800000|2020-05-13 23:50:00|12238.7|12237.2|12240|12238.5|12240.7|12239.2|12236|12234.5|349
1589414100000|2020-05-13 23:55:00|12240.2|12238.7|12239.5|12238|12242.3|12240.8|12239.4|12237.9|303
1589414400000|2020-05-14 00:00:00|12239.3|12237|12231|12229.5|12240.4|12238.9|12230|12228.5|639
1589414700000|2020-05-14 00:05:00|12231.2|12229.7|12233.6|12230.9|12236|12233.2|12228.8|12227.1|912
1589415000000|2020-05-14 00:10:00|12233.7|12230.8|12235.6|12234.1|12236.7|12235.2|12232.2|12229.5|569
1589415300000|2020-05-14 00:15:00|12235.5|12234|12236.7|12235.2|12236.9|12235.4|12233.9|12232.4|367
1589415600000|2020-05-14 00:20:00|12236.8|12235.3|12239.6|12238.1|12240.5|12239|12235.2|12233.7|302
1589415900000|2020-05-14 00:25:00|12239.5|12238|12236.2|12234.7|12239.7|12238.2|12234.7|12233.5|379
1589416200000|2020-05-14 00:30:00|12235.8|12234.3|12240.6|12239.1|12241.1|12239.6|12234.3|12232.8|337
1589416500000|2020-05-14 00:35:00|12240.7|12239.2|12238.2|12236.7|12242.2|12240.7|12238.1|12236.6|445
1589416800000|2020-05-14 00:40:00|12238|12236.5|12237.4|12235.9|12239.5|12238.4|12236.8|12235.5|487
1589417100000|2020-05-14 00:45:00|12237.3|12235.8|12237.1|12235.6|12238.3|12236.9|12234.6|12233.4|316
1589417400000|2020-05-14 00:50:00|12236.9|12235.4|12234.5|12233|12237.6|12236.3|12232.5|12231.6|375
1589417700000|2020-05-14 00:55:00|12234.2|12233.3|12236.3|12234.8|12237.3|12236.1|12233.9|12232.6|304
1589418000000|2020-05-14 01:00:00|12236.2|12234.7|12236.2|12234.7|12238.2|12236.8|12234.7|12233.2|326
1589418300000|2020-05-14 01:05:00|12236.1|12234.6|12237.6|12236.1|12238.5|12237.1|12234.4|12233.1|285
1589418600000|2020-05-14 01:10:00|12237.5|12236|12236.3|12234.8|12238.1|12237|12234.4|12232.9|406
1589418900000|2020-05-14 01:15:00|12236.5|12235|12238.2|12236.7|12239.3|12237.8|12236.1|12234.6|439
1589419200000|2020-05-14 01:20:00|12238.3|12236.8|12237.9|12237|12239.1|12237.6|12235.2|12234.2|351
1589419500000|2020-05-14 01:25:00|12238.2|12236.7|12238.2|12236.7|12239.1|12237.6|12236|12234.5|275
1589419800000|2020-05-14 01:30:00|12238.4|12236.9|12235.7|12234.2|12240.2|12238.9|12233.1|12231.6|575
1589420100000|2020-05-14 01:35:00|12235.6|12234.1|12223.2|12221.7|12235.6|12234.1|12223|12221.5|546
1589420400000|2020-05-14 01:40:00|12223.3|12221.8|12214.5|12213|12223.3|12221.8|12213.6|12212.1|1015
1589420700000|2020-05-14 01:45:00|12214.4|12212.9|12211.1|12209.6|12214.5|12213|12204.8|12203.4|765
1589421000000|2020-05-14 01:50:00|12211|12209.5|12208.2|12206.7|12211.9|12210.4|12207.9|12206.4|501
1589421300000|2020-05-14 01:55:00|12208.1|12206.6|12205.2|12203.7|12211|12209.5|12205|12203.5|547
1589421600000|2020-05-14 02:00:00|12205.1|12203.6|12209.1|12207.6|12209.2|12207.8|12204.5|12203.1|482
1589421900000|2020-05-14 02:05:00|12209|12207.5|12211.3|12209.8|12213.2|12212|12208.9|12207.4|483
1589422200000|2020-05-14 02:10:00|12211.8|12210.3|12210.7|12209.2|12212.4|12210.9|12209.7|12208.2|459
1589422500000|2020-05-14 02:15:00|12210.6|12209.1|12213|12211.5|12214|12212.5|12209.5|12208.1|445
1589422800000|2020-05-14 02:20:00|12213.1|12211.6|12214.4|12212.9|12214.5|12213|12211.9|12210.7|388
1589423100000|2020-05-14 02:25:00|12214.2|12212.7|12214.1|12212.6|12216.6|12215.1|12213|12211.7|308
1589423400000|2020-05-14 02:30:00|12214.2|12212.7|12214.3|12212.8|12216.5|12215|12212.2|12210.7|412
1589423700000|2020-05-14 02:35:00|12214.4|12212.9|12216.1|12214.6|12216.5|12215|12214.1|12212.6|237
1589424000000|2020-05-14 02:40:00|12216|12214.5|12218.2|12216.7|12218.6|12217.4|12215.9|12214.4|287
1589424300000|2020-05-14 02:45:00|12218.5|12217|12214|12212.5|12219.1|12217.8|12213.9|12212.4|206
1589424600000|2020-05-14 02:50:00|12214.1|12212.6|12217.3|12215.8|12217.4|12215.9|12211.9|12210.6|317
1589424900000|2020-05-14 02:55:00|12217.2|12215.7|12218.4|12216.9|12219|12217.7|12215|12213.5|428
1589425200000|2020-05-14 03:00:00|12218.5|12217|12213.3|12211.8|12220.1|12219.1|12213|12211.6|310
1589425500000|2020-05-14 03:05:00|12213.4|12211.9|12214.2|12213.3|12215.2|12214.2|12213.1|12211.9|347
1589425800000|2020-05-14 03:10:00|12214.5|12213|12216.8|12215.3|12218.9|12217.4|12214.4|12212.9|382
1589426100000|2020-05-14 03:15:00|12216.3|12214.8|12215.3|12213.8|12216.7|12215.2|12214.8|12213.6|278
1589426400000|2020-05-14 03:20:00|12215.2|12213.7|12214.3|12212.8|12217.3|12215.8|12213.8|12212.6|243
1589426700000|2020-05-14 03:25:00|12214.4|12212.9|12215.8|12214.3|12217.5|12216|12214|12212.7|279
1589427000000|2020-05-14 03:30:00|12215.9|12214.4|12212.8|12211.3|12216.9|12215.4|12212.7|12211.2|329
1589427300000|2020-05-14 03:35:00|12212.9|12211.4|12211.5|12210|12212.9|12211.4|12210.9|12209.4|225
1589427600000|2020-05-14 03:40:00|12211.6|12210.1|12215.3|12213.8|12216.1|12214.9|12211.5|12210|250
1589427900000|2020-05-14 03:45:00|12215.1|12213.6|12208.2|12206.7|12215.6|12214.7|12207.8|12206.7|451
1589428200000|2020-05-14 03:50:00|12207.6|12206.5|12212.2|12211.3|12212.6|12211.4|12206|12205.1|592
1589428500000|2020-05-14 03:55:00|12212.1|12211.2|12212.1|12211.2|12214.2|12212.7|12211.4|12210.2|304
1589428800000|2020-05-14 04:00:00|12212.2|12211.3|12214.1|12213.2|12214.8|12213.3|12210.9|12209.5|243
1589429100000|2020-05-14 04:05:00|12214.2|12212.7|12213.2|12211.7|12214.2|12212.7|12211|12209.8|239
1589429400000|2020-05-14 04:10:00|12213.1|12211.6|12214.2|12212.7|12214.6|12213.6|12212|12210.7|209
1589429700000|2020-05-14 04:15:00|12214.3|12212.8|12212.2|12210.7|12214.3|12212.8|12211.5|12210.5|179
1589430000000|2020-05-14 04:20:00|12211.8|12210.9|12213.1|12211.6|12214.4|12213.1|12211.7|12210.5|287
1589430300000|2020-05-14 04:25:00|12213.2|12211.7|12211.1|12210.2|12213.6|12212.4|12211.1|12209.9|214
1589430600000|2020-05-14 04:30:00|12211.2|12210.3|12207.2|12205.7|12211.6|12210.3|12206.5|12205.5|244
1589430900000|2020-05-14 04:35:00|12207.3|12205.8|12208.4|12206.9|12209.6|12208.2|12204.8|12203.6|291
1589431200000|2020-05-14 04:40:00|12208.3|12206.8|12206.5|12205|12208.3|12206.8|12205.6|12204.4|249
1589431500000|2020-05-14 04:45:00|12206.4|12204.9|12207.4|12205.9|12208.5|12207.3|12205.1|12204|277
1589431800000|2020-05-14 04:50:00|12207.3|12205.8|12210.5|12209|12211.2|12209.7|12207.3|12205.8|318
1589432100000|2020-05-14 04:55:00|12210.4|12208.9|12209|12207.5|12211.8|12210.6|12208.4|12207|315
1589432400000|2020-05-14 05:00:00|12208.9|12208|12211|12209.5|12212.6|12211.3|12208|12206.7|384
1589432700000|2020-05-14 05:05:00|12211.1|12209.6|12209.2|12207.7|12211.4|12210.3|12208.1|12207.1|237
1589433000000|2020-05-14 05:10:00|12209|12208.1|12208.8|12207.3|12209.8|12208.5|12207.9|12206.8|277
1589433300000|2020-05-14 05:15:00|12208.7|12207.2|12206.5|12205|12209.3|12207.8|12206|12204.7|195
1589433600000|2020-05-14 05:20:00|12206.4|12204.9|12207.3|12205.8|12207.5|12206.2|12205.8|12204.5|195
1589433900000|2020-05-14 05:25:00|12207.4|12205.9|12206|12204.5|12208|12206.5|12205.1|12204|225
1589434200000|2020-05-14 05:30:00|12205.9|12204.4|12204.1|12203.2|12207.4|12206|12203.5|12202.6|343
1589434500000|2020-05-14 05:35:00|12204.2|12203.3|12205.8|12204.3|12206.5|12205.3|12204.1|12203.2|274
1589434800000|2020-05-14 05:40:00|12205.9|12204.4|12206.3|12204.8|12208.4|12207.1|12205.6|12204.3|271
1589435100000|2020-05-14 05:45:00|12206.2|12204.7|12207.1|12206.2|12209.5|12208.2|12205.9|12204.6|288
1589435400000|2020-05-14 05:50:00|12207|12206.1|12204.8|12203.3|12207.2|12206.2|12204.2|12202.9|284
1589435700000|2020-05-14 05:55:00|12204.7|12203.2|12196.1|12194.6|12205.2|12204|12193.2|12191.5|463
1589436000000|2020-05-14 06:00:00|12195.9|12194.4|12188.7|12187.2|12198.6|12197.1|12187.9|12186.4|641
1589436300000|2020-05-14 06:05:00|12188.5|12187|12193.7|12192.2|12197.4|12195.9|12188.4|12186.9|666
1589436600000|2020-05-14 06:10:00|12193.8|12192.3|12193.7|12192.2|12195.5|12194.3|12191.7|12190.5|505
1589436900000|2020-05-14 06:15:00|12193.8|12192.3|12199|12198.1|12202|12200.5|12193.1|12191.6|528
1589437200000|2020-05-14 06:20:00|12199.3|12197.8|12197.8|12196.9|12201.4|12199.9|12197.1|12195.9|522
1589437500000|2020-05-14 06:25:00|12197.9|12197|12193.9|12193|12198.5|12197.4|12193.4|12191.9|523
1589437800000|2020-05-14 06:30:00|12193.8|12192.9|12201.1|12200.2|12201.1|12200.2|12193.3|12192.4|468
1589438100000|2020-05-14 06:35:00|12200.8|12199.9|12199.6|12198.7|12205.3|12204.4|12199|12198.1|493
1589438400000|2020-05-14 06:40:00|12199.5|12198.6|12195.3|12194.4|12206.2|12205.3|12195.3|12194.4|608
1589438700000|2020-05-14 06:45:00|12195.4|12194.5|12189.4|12188.5|12195.4|12194.5|12186|12185.1|554
1589439000000|2020-05-14 06:50:00|12189.2|12188.3|12184.7|12183.8|12194.1|12193.2|12182.5|12181.6|554
1589439300000|2020-05-14 06:55:00|12184.6|12183.7|12188|12187.1|12191.4|12190.2|12184.6|12183.6|541
1589439600000|2020-05-14 07:00:00|12187.9|12187|12189.3|12188.4|12190.2|12189|12181.7|12180.7|947
1589439900000|2020-05-14 07:05:00|12189.2|12188.3|12190.4|12188.9|12196.1|12195.2|12187|12186.1|918
1589440200000|2020-05-14 07:10:00|12190.5|12189|12200.9|12199.4|12204.7|12203.4|12187.1|12186.1|948
1589440500000|2020-05-14 07:15:00|12201|12199.5|12201.9|12200.4|12206.6|12205.1|12198.3|12197.2|771
1589440800000|2020-05-14 07:20:00|12202|12200.5|12206.8|12205.3|12211|12209.5|12200.7|12199.2|868
1589441100000|2020-05-14 07:25:00|12206.7|12205.2|12200.3|12198.8|12208.2|12207.1|12199.8|12198.6|762
1589441400000|2020-05-14 07:30:00|12200.4|12198.9|12211.3|12209.8|12215.2|12214.1|12200.4|12198.9|872
1589441700000|2020-05-14 07:35:00|12211.4|12210.5|12215.9|12215|12218.5|12217.6|12208.9|12208|845
1589442000000|2020-05-14 07:40:00|12216.3|12215.4|12217.1|12216.2|12218.7|12217.8|12214.9|12213.9|718
1589442300000|2020-05-14 07:45:00|12217|12216.1|12216.7|12215.2|12218.9|12218|12211.2|12210.3|702
1589442600000|2020-05-14 07:50:00|12216.6|12215.1|12201.1|12200.2|12217.9|12217|12198.7|12197.5|926
1589442900000|2020-05-14 07:55:00|12201.7|12200|12191.7|12190.2|12202|12201.1|12189.3|12188.2|978
1589443200000|2020-05-14 08:00:00|12191.8|12190.3|12202.7|12201.2|12206.4|12205.5|12190.5|12189.6|941
1589443500000|2020-05-14 08:05:00|12202.8|12201.3|12205.4|12203.9|12210.2|12208.9|12201.6|12200.5|754
1589443800000|2020-05-14 08:10:00|12205.3|12203.8|12208.8|12207.9|12209.3|12208.3|12202.1|12200.6|735
1589444100000|2020-05-14 08:15:00|12208.7|12207.8|12204.4|12202.9|12212.6|12211.3|12202.5|12201.2|749
1589444400000|2020-05-14 08:20:00|12204.2|12202.7|12210.1|12208.6|12215.4|12213.9|12204.1|12202.7|962
1589444700000|2020-05-14 08:25:00|12209.9|12208.4|12210.7|12209.2|12212.9|12211.6|12204.9|12204|787
1589445000000|2020-05-14 08:30:00|12210.8|12209.3|12215.6|12214.1|12219.2|12218|12210.2|12208.9|982
1589445300000|2020-05-14 08:35:00|12215.3|12213.8|12213.7|12212.2|12216.4|12215.2|12211.3|12209.8|704
1589445600000|2020-05-14 08:40:00|12213.5|12212|12210.5|12209.6|12216.6|12215.4|12210|12208.8|675
1589445900000|2020-05-14 08:45:00|12210.4|12209.5|12208|12207.1|12211.6|12210.4|12206.6|12205.7|667
1589446200000|2020-05-14 08:50:00|12208.1|12207.2|12211.1|12209.6|12214.6|12213.1|12208.1|12207|666
1589446500000|2020-05-14 08:55:00|12211.4|12210.2|12202.7|12201.2|12212.7|12211.6|12201.5|12200.2|759
1589446800000|2020-05-14 09:00:00|12202.8|12201.3|12209.1|12208.2|12209.1|12208.2|12200.2|12198.8|645
1589447100000|2020-05-14 09:05:00|12209|12208.1|12216.2|12214.7|12217|12216.1|12208.9|12208|662
1589447400000|2020-05-14 09:10:00|12216.3|12214.8|12222.5|12221.6|12224|12222.9|12215.3|12213.8|712
1589447700000|2020-05-14 09:15:00|12222.8|12221.3|12219.7|12218.8|12225|12224.1|12219.2|12218.3|616
1589448000000|2020-05-14 09:20:00|12219.5|12218.6|12217.3|12216.4|12220.3|12219.4|12215.9|12215|536
1589448300000|2020-05-14 09:25:00|12217.4|12216.5|12223.9|12223|12224.8|12223.9|12217.3|12216.1|588
1589448600000|2020-05-14 09:30:00|12224|12223.1|12228.5|12227|12230.2|12229.3|12224|12223.1|620
1589448900000|2020-05-14 09:35:00|12228.7|12227.2|12225.1|12223.6|12228.8|12227.3|12220.6|12219.6|620
1589449200000|2020-05-14 09:40:00|12225.2|12223.7|12221.4|12220.5|12225.5|12224.2|12220.1|12218.8|471
1589449500000|2020-05-14 09:45:00|12221.3|12220.4|12229.1|12228.2|12229.9|12229|12219.8|12218.8|514
1589449800000|2020-05-14 09:50:00|12229.2|12228.3|12225.6|12224.7|12230.2|12229|12225.3|12224.1|522
1589450100000|2020-05-14 09:55:00|12225.5|12224.6|12224.7|12223.2|12226|12224.9|12221.1|12219.9|605
1589450400000|2020-05-14 10:00:00|12224.5|12223.6|12216|12214.5|12224.9|12223.8|12214.6|12213.6|744
1589450700000|2020-05-14 10:05:00|12216.1|12214.6|12198.5|12197|12218.4|12217.1|12195|12193.6|1084
1589451000000|2020-05-14 10:10:00|12198.6|12197.1|12199.8|12198.3|12208.8|12207.5|12193.4|12191.9|1265
1589451300000|2020-05-14 10:15:00|12199.9|12198.4|12206.7|12205.2|12208.2|12207.1|12197.5|12196|816
1589451600000|2020-05-14 10:20:00|12206.6|12205.1|12212.7|12211.8|12214.4|12213.1|12204.5|12203.2|828
1589451900000|2020-05-14 10:25:00|12212.6|12211.7|12207.5|12206.6|12215|12213.8|12207.4|12206.5|877
1589452200000|2020-05-14 10:30:00|12207.8|12206.3|12208.4|12206.9|12209|12208|12200.6|12199.1|910
1589452500000|2020-05-14 10:35:00|12208.5|12207|12223.2|12221.7|12223.6|12222.5|12208.1|12206.6|740
1589452800000|2020-05-14 10:40:00|12223.4|12221.9|12213.9|12213|12226.8|12225.4|12212.9|12211.8|857
1589453100000|2020-05-14 10:45:00|12214|12213.1|12209.7|12208.2|12219|12218.1|12209.1|12207.8|616
1589453400000|2020-05-14 10:50:00|12209.9|12208.4|12201.9|12200.4|12210.4|12209.5|12198.5|12197|984
1589453700000|2020-05-14 10:55:00|12202|12200.5|12203.2|12201.7|12203.4|12202.1|12194|12192.7|878
1589454000000|2020-05-14 11:00:00|12203|12202.1|12198.3|12196.8|12205.6|12204.2|12197.5|12196.3|831
1589454300000|2020-05-14 11:05:00|12198.4|12196.9|12193.4|12191.9|12202.6|12201.1|12189.4|12188|688
1589454600000|2020-05-14 11:10:00|12193.5|12192|12194.5|12193.6|12197.7|12196.4|12191.2|12190|699
1589454900000|2020-05-14 11:15:00|12194.4|12193.5|12187.2|12185.7|12194.7|12193.5|12184.8|12183.8|786
1589455200000|2020-05-14 11:20:00|12186.9|12185.4|12190.4|12188.9|12193.5|12192.2|12185.1|12184.1|740
1589455500000|2020-05-14 11:25:00|12190.5|12189|12190.1|12189.2|12196.3|12195.4|12188.9|12187.4|795
1589455800000|2020-05-14 11:30:00|12190|12189.1|12190.5|12189.6|12191.7|12190.6|12187.9|12186.5|713
1589456100000|2020-05-14 11:35:00|12190.4|12189.5|12197.6|12196.7|12199.4|12198.1|12189.8|12188.4|721
1589456400000|2020-05-14 11:40:00|12197.7|12196.8|12189.2|12188.3|12197.9|12196.9|12189|12187.9|731
1589456700000|2020-05-14 11:45:00|12189.1|12188.2|12194.6|12193.1|12197.7|12196.5|12189.1|12188.2|792
1589457000000|2020-05-14 11:50:00|12194.7|12193.2|12200|12198.5|12200|12199.1|12191.1|12190.2|635
1589457300000|2020-05-14 11:55:00|12199.8|12198.3|12199.3|12198.4|12200.4|12199.2|12192.4|12191.1|869
1589457600000|2020-05-14 12:00:00|12198.8|12197.9|12196.7|12195.2|12199.8|12198.9|12193.4|12191.9|843
1589457900000|2020-05-14 12:05:00|12197|12195.5|12194.1|12192.6|12198.4|12197|12190.6|12189.6|767
1589458200000|2020-05-14 12:10:00|12193.7|12192.2|12196.4|12194.9|12198.2|12196.7|12193|12191.7|804
1589458500000|2020-05-14 12:15:00|12196.3|12194.8|12193.6|12192.1|12199.5|12198.3|12192.8|12191.5|826
1589458800000|2020-05-14 12:20:00|12193.4|12191.9|12196.9|12196|12200.1|12198.8|12192.8|12191.8|730
1589459100000|2020-05-14 12:25:00|12197.2|12195.7|12197.3|12193.6|12199.4|12198.2|12194|12192.5|704
1589459400000|2020-05-14 12:30:00|12197.1|12193.7|12190.1|12188.6|12197.7|12196.1|12188.3|12187.3|854
1589459700000|2020-05-14 12:35:00|12189.9|12188.4|12180.6|12179.7|12189.9|12188.4|12180.4|12179.1|902
1589460000000|2020-05-14 12:40:00|12180.7|12179.8|12173.3|12171.8|12180.7|12179.8|12171.7|12170.4|1003
1589460300000|2020-05-14 12:45:00|12172.5|12171.6|12181.3|12179.8|12181.3|12179.8|12166.3|12165.4|965
1589460600000|2020-05-14 12:50:00|12181.2|12179.7|12185.1|12184.2|12187.6|12186.1|12181|12179.7|824
1589460900000|2020-05-14 12:55:00|12185.9|12184.4|12182.1|12181.2|12188.5|12187.6|12180.8|12179.9|627
1589461200000|2020-05-14 13:00:00|12182|12181.1|12176.5|12175|12185.2|12184.1|12176.5|12175|619
1589461500000|2020-05-14 13:05:00|12176.6|12175.1|12187.4|12185.9|12188.6|12187.3|12176.6|12175.1|725
1589461800000|2020-05-14 13:10:00|12187.3|12185.8|12191|12190.1|12192.1|12191|12183.7|12182.3|686
1589462100000|2020-05-14 13:15:00|12191.1|12190.2|12194.2|12193.3|12197.7|12196.6|12190.9|12189.7|780
1589462400000|2020-05-14 13:20:00|12194.3|12193.4|12196.7|12195.2|12198.7|12197.8|12190|12188.5|829
1589462700000|2020-05-14 13:25:00|12196.8|12195.3|12196|12194.5|12200.9|12199.6|12195.8|12194.4|839
1589463000000|2020-05-14 13:30:00|12196.1|12194.6|12195.6|12194.1|12197.7|12196.4|12191.3|12190.1|967
1589463300000|2020-05-14 13:35:00|12195.7|12194.2|12193.3|12191.8|12198.6|12197.4|12191.2|12189.7|897
1589463600000|2020-05-14 13:40:00|12193.2|12191.7|12192.2|12191.3|12193.5|12192.3|12188.3|12187|780
1589463900000|2020-05-14 13:45:00|12192.3|12191.4|12189|12187.5|12198.7|12197.8|12188.1|12186.9|801
1589464200000|2020-05-14 13:50:00|12188.9|12187.4|12186.6|12185.1|12192.9|12191.4|12184.6|12183.4|823
1589464500000|2020-05-14 13:55:00|12186.5|12185|12192.6|12191.7|12197.3|12196.1|12185.4|12183.9|1087
1589464800000|2020-05-14 14:00:00|12192.7|12191.8|12188.4|12186.9|12196.5|12195.5|12187|12185.9|970
1589465100000|2020-05-14 14:05:00|12188.7|12187.8|12197.1|12195.6|12198.2|12196.8|12186.4|12185|853
1589465400000|2020-05-14 14:10:00|12197.2|12195.7|12211.3|12210.4|12219.4|12218.3|12196.4|12195.3|1258
1589465700000|2020-05-14 14:15:00|12211.2|12210.3|12212.2|12210.7|12215.7|12214.3|12208.7|12207.2|1000
1589466000000|2020-05-14 14:20:00|12211.7|12210.8|12206.9|12206|12216.1|12215.2|12205.9|12204.7|848
1589466300000|2020-05-14 14:25:00|12207|12206.1|12202.8|12201.3|12212.4|12211.2|12202.4|12201.2|820
1589466600000|2020-05-14 14:30:00|12202.7|12201.2|12198.4|12197.5|12206.9|12205.5|12196.9|12195.6|884
1589466900000|2020-05-14 14:35:00|12198.5|12197.6|12213.7|12212.2|12217|12215.5|12196.2|12195|993
1589467200000|2020-05-14 14:40:00|12213.9|12212.4|12203|12202.1|12215.3|12213.8|12201.9|12201|884
1589467500000|2020-05-14 14:45:00|12202.9|12201.4|12206|12204.5|12207.4|12205.9|12198|12196.5|977
1589467800000|2020-05-14 14:50:00|12205.9|12204.4|12203.9|12203|12211|12210.1|12200.9|12200|1006
1589468100000|2020-05-14 14:55:00|12204|12203.1|12199.7|12198.2|12207.2|12206.1|12196|12195|1204
1589468400000|2020-05-14 15:00:00|12199.8|12198.3|12208.1|12206.6|12208.3|12207|12198.4|12197.2|958
1589468700000|2020-05-14 15:05:00|12208.3|12206.8|12204.6|12203.1|12211.9|12211|12203.4|12202.3|807
1589469000000|2020-05-14 15:10:00|12204.5|12203|12204.3|12202.8|12206.8|12205.6|12200.8|12199.4|853
1589469300000|2020-05-14 15:15:00|12204.2|12202.7|12209|12207.5|12210.2|12209.3|12203.3|12201.8|824
1589469600000|2020-05-14 15:20:00|12208.9|12207.4|12201.9|12201|12212.4|12211|12201|12199.7|825
1589469900000|2020-05-14 15:25:00|12202.1|12201.2|12197.2|12195.7|12203.3|12202|12196|12194.8|596
1589470200000|2020-05-14 15:30:00|12197.3|12195.8|12183.2|12181.7|12197.7|12196.2|12181|12179.8|871
1589470500000|2020-05-14 15:35:00|12183.3|12181.8|12184.4|12182.9|12192.4|12191.3|12182.7|12181.6|1017
1589470800000|2020-05-14 15:40:00|12184.5|12183|12187.9|12186.4|12189.1|12187.9|12179.3|12178.4|979
1589471100000|2020-05-14 15:45:00|12188.1|12186.6|12195.1|12193.6|12195.4|12194.2|12187.4|12186.1|769
1589471400000|2020-05-14 15:50:00|12195|12193.5|12198.6|12197.1|12198.9|12197.6|12190.4|12189.5|794
1589471700000|2020-05-14 15:55:00|12198.9|12197.4|12193.8|12192.3|12200.5|12199.5|12190.9|12190|769
1589472000000|2020-05-14 16:00:00|12193.9|12192.4|12202.6|12201.1|12204.7|12203.2|12193.5|12192.1|927
1589472300000|2020-05-14 16:05:00|12202.7|12201.2|12193.3|12191.8|12202.7|12201.2|12192.1|12190.9|968
1589472600000|2020-05-14 16:10:00|12193.1|12191.6|12193.6|12192.1|12195.3|12194|12190.7|12189.6|891
1589472900000|2020-05-14 16:15:00|12193.2|12192.3|12196.7|12195.2|12198|12196.8|12189.8|12188.9|938
1589473200000|2020-05-14 16:20:00|12196.8|12195.3|12199|12198.1|12201.1|12200|12196.6|12195.1|785
1589473500000|2020-05-14 16:25:00|12199.3|12197.8|12191.4|12189.9|12200.2|12198.7|12190.1|12188.9|826
1589473800000|2020-05-14 16:30:00|12191.5|12190|12186.3|12184.8|12193.8|12192.9|12185.2|12183.9|629
1589474100000|2020-05-14 16:35:00|12186.4|12184.9|12186.6|12185.1|12189.5|12188.3|12185.7|12184.7|541
1589474400000|2020-05-14 16:40:00|12186.8|12185.3|12188|12187.1|12189.5|12188.4|12186.1|12184.7|597
1589474700000|2020-05-14 16:45:00|12187.9|12187|12187.9|12186.4|12191.5|12190.1|12187.4|12186.3|756
1589475000000|2020-05-14 16:50:00|12188|12186.5|12198.5|12197.6|12198.5|12197.6|12187.8|12186.5|791
1589475300000|2020-05-14 16:55:00|12198.2|12196.7|12197.8|12196.3|12201.5|12200.1|12196|12194.7|730
1589475600000|2020-05-14 17:00:00|12197.6|12196.7|12196.5|12195|12198.6|12197.6|12194.9|12193.8|569
1589475900000|2020-05-14 17:05:00|12197.3|12195.8|12198.7|12197.2|12201.8|12200.9|12196.8|12195.5|596
1589476200000|2020-05-14 17:10:00|12198.6|12197.1|12198.4|12197.5|12200.2|12199|12197.3|12196.1|519
1589476500000|2020-05-14 17:15:00|12198.8|12197.3|12199.4|12198.5|12201.6|12200.4|12197.5|12196.3|599
1589476800000|2020-05-14 17:20:00|12199.5|12198.6|12210.8|12209.9|12211.1|12210|12199.4|12198.5|727
1589477100000|2020-05-14 17:25:00|12210.7|12209.8|12205.3|12203.8|12210.7|12209.8|12203.9|12202.9|790
1589477400000|2020-05-14 17:30:00|12205.7|12204.4|12209.4|12208.5|12210.1|12209.2|12205.3|12203.9|723
1589477700000|2020-05-14 17:35:00|12209.5|12208.6|12208|12206.5|12209.7|12208.6|12205.4|12204.3|602
1589478000000|2020-05-14 17:40:00|12208.1|12206.6|12195|12194.1|12208.3|12206.8|12194.9|12193.6|632
1589478300000|2020-05-14 17:45:00|12195.3|12193.8|12196.6|12195.1|12199.4|12198.1|12194.2|12192.7|637
1589478600000|2020-05-14 17:50:00|12196.7|12195.2|12193.3|12192.4|12196.9|12195.6|12191.9|12190.8|711
1589478900000|2020-05-14 17:55:00|12193.4|12192.5|12192.7|12191.8|12194.5|12193.4|12190.1|12188.7|720
1589479200000|2020-05-14 18:00:00|12192.8|12191.9|12193|12192.1|12195.2|12194.1|12190|12188.7|654
1589479500000|2020-05-14 18:05:00|12193.3|12191.8|12191.3|12189.8|12194.8|12193.9|12188.9|12187.6|639
1589479800000|2020-05-14 18:10:00|12191.2|12189.7|12193.8|12192.3|12194.5|12193.2|12190.3|12188.9|513
1589480100000|2020-05-14 18:15:00|12193.9|12193|12194.2|12193.3|12194.9|12193.9|12191.6|12190.3|712
1589480400000|2020-05-14 18:20:00|12194.1|12193.2|12198.4|12196.9|12199.1|12198|12194|12192.8|641
1589480700000|2020-05-14 18:25:00|12198.7|12197.2|12193.6|12192.7|12199|12197.7|12192.9|12191.5|522
1589481000000|2020-05-14 18:30:00|12193.7|12192.8|12193.9|12193|12194.4|12193.2|12191.1|12190|708
1589481300000|2020-05-14 18:35:00|12193.8|12192.9|12192.2|12190.7|12194.5|12193.6|12192|12190.5|442
1589481600000|2020-05-14 18:40:00|12192.1|12190.6|12191.2|12189.7|12192.4|12191|12189.5|12188.3|585
1589481900000|2020-05-14 18:45:00|12191.6|12190.1|12191.4|12189.9|12196.3|12195.1|12191.3|12189.8|732
1589482200000|2020-05-14 18:50:00|12191.3|12189.8|12193.6|12192.1|12195.2|12193.7|12189.2|12187.7|643
1589482500000|2020-05-14 18:55:00|12193.7|12192.2|12195.4|12193.9|12196.2|12194.7|12191|12189.7|710
1589482800000|2020-05-14 19:00:00|12195.5|12194.6|12197.7|12196.2|12198.2|12196.9|12193|12191.6|574
1589483100000|2020-05-14 19:05:00|12197.8|12196.3|12200.9|12199.4|12201.1|12199.8|12196.9|12195.4|544
1589483400000|2020-05-14 19:10:00|12201|12199.5|12214.6|12213.1|12215.5|12214.1|12200.8|12199.3|926
1589483700000|2020-05-14 19:15:00|12214.5|12213|12218.2|12216.7|12218.7|12217.7|12210.9|12209.7|781
1589484000000|2020-05-14 19:20:00|12218|12216.5|12217.1|12215.6|12221.9|12220.4|12216.9|12215.4|780
1589484300000|2020-05-14 19:25:00|12217.4|12215.9|12226.3|12224.8|12229|12227.5|12215.8|12214.5|882
1589484600000|2020-05-14 19:30:00|12226.4|12224.9|12222.6|12221.1|12228.2|12227.2|12222.5|12221|775
1589484900000|2020-05-14 19:35:00|12222.5|12221|12223.8|12222.3|12230.2|12228.7|12221.8|12220.3|838
1589485200000|2020-05-14 19:40:00|12223.4|12221.9|12225.3|12223.8|12226.3|12224.8|12222|12220.5|827
1589485500000|2020-05-14 19:45:00|12225.4|12223.9|12226.3|12224.8|12230.1|12228.6|12222.8|12221.3|646
1589485800000|2020-05-14 19:50:00|12226.1|12225.2|12230.9|12229.4|12233.1|12231.7|12226.1|12225.2|732
1589486100000|2020-05-14 19:55:00|12230.7|12229.2|12227.3|12225.8|12230.7|12229.2|12227.1|12225.7|835
1589486400000|2020-05-14 20:00:00|12226.8|12225.3|12229.1|12227.6|12230.6|12229.1|12226.5|12225|535
1589486700000|2020-05-14 20:05:00|12229|12227.5|12230.5|12229|12231.3|12229.8|12228|12226.5|439
1589487000000|2020-05-14 20:10:00|12230.6|12229.1|12231.5|12230|12232.5|12231|12230.4|12228.9|339
1589487300000|2020-05-14 20:15:00|12231.6|12230.1|12226.5|12225.6|12232.2|12230.7|12226.5|12225.4|318
1589487600000|2020-05-14 20:20:00|12226.6|12225.1|12225.1|12223.6|12227.3|12225.8|12224|12222.5|224
1589487900000|2020-05-14 20:25:00|12225.2|12223.7|12222.5|12221|12225.3|12223.8|12222.1|12220.6|286
1589488200000|2020-05-14 20:30:00|12222.3|12220.8|12226.9|12225.4|12227|12225.5|12221|12219.5|350
1589488500000|2020-05-14 20:35:00|12227.1|12225.6|12225.9|12224.4|12230.1|12228.6|12224|12222.7|528
1589488800000|2020-05-14 20:40:00|12226|12224.5|12231.9|12230.4|12232.2|12230.7|12225.4|12223.9|359
1589489100000|2020-05-14 20:45:00|12231.8|12230.3|12232.1|12230.6|12232.7|12231.2|12230.9|12229.4|319
1589489400000|2020-05-14 20:50:00|12232.2|12230.7|12231.8|12230.3|12233.2|12231.7|12230.5|12229|318
1589489700000|2020-05-14 20:55:00|12232.2|12229.8|12234.2|12228.3|12235.2|12231.1|12230|12228|387
1589490000000|2020-05-14 21:00:00|12232.9|12230.5|12233.3|12223.3|12234.1|12230.5|12231.9|12221.9|26
1589490300000|2020-05-14 21:05:00|12235|12225.6|12232.4|12222.4|12235|12225.8|12231|12221|111
1589490600000|2020-05-14 21:10:00|12231.7|12224|12230.8|12220.8|12238.7|12228.7|12227.5|12219.6|175
1589490900000|2020-05-14 21:15:00|12231|12221|12231.5|12222|12233.1|12225.9|12227.4|12220.3|186
1589491200000|2020-05-14 21:20:00|12231.9|12221.9|12234|12226.5|12234.6|12227.9|12227.7|12221.4|289
1589491500000|2020-05-14 21:25:00|12232.5|12226.4|12234.5|12228.8|12239.5|12230.9|12232.4|12226.4|252
1589491800000|2020-05-14 21:30:00|12235.3|12227.7|12234.3|12228.5|12235.7|12229.8|12232.9|12227.7|317
1589492100000|2020-05-14 21:35:00|12233.9|12228.8|12233.7|12228.8|12236|12230.2|12233|12228.2|340
1589492400000|2020-05-14 21:40:00|12233.9|12228.5|12230.7|12220.7|12236.1|12229|12217.9|12207.9|810
1589492700000|2020-05-14 21:45:00|12230.6|12220.6|12230.8|12220.8|12232.2|12222.2|12224.7|12214.7|470
1589493000000|2020-05-14 21:50:00|12231.1|12221.1|12235.5|12226.8|12236.2|12227.6|12229.7|12219.7|426
1589493300000|2020-05-14 21:55:00|12235.3|12226.9|12234.5|12229|12236.3|12230.2|12233.8|12225.6|865
1589493600000|2020-05-14 22:00:00|12234.9|12228.7|12233.3|12229|12235.1|12229.7|12232.4|12227.5|1530
1589493900000|2020-05-14 22:05:00|12233.2|12229.1|12232.4|12222.4|12234.4|12230.2|12231.2|12221.4|604
1589494200000|2020-05-14 22:10:00|12232.2|12222.5|12233.1|12223.7|12235.1|12227|12230.4|12221.9|647
1589494500000|2020-05-14 22:15:00|12233.3|12223.3|12230.8|12225.8|12235.6|12226.8|12229.5|12221.2|483
1589494800000|2020-05-14 22:20:00|12230.9|12225.7|12231.1|12228.1|12235.5|12228.9|12229.6|12220.3|468
1589495100000|2020-05-14 22:25:00|12231|12228.2|12231.1|12228|12233.2|12230.2|12230.2|12227.1|283
1589495400000|2020-05-14 22:30:00|12231.4|12227.9|12227.1|12224.6|12232|12229.8|12227|12222.7|743
1589495700000|2020-05-14 22:35:00|12227|12224.5|12224.7|12222.1|12228.4|12226.3|12223.6|12220.7|497
1589496000000|2020-05-14 22:40:00|12224.6|12222.3|12227.3|12225.8|12229.6|12227.4|12223.8|12221.7|391
1589496300000|2020-05-14 22:45:00|12227.4|12225.9|12225.1|12223.6|12229.2|12227.7|12224.4|12222.7|322
1589496600000|2020-05-14 22:50:00|12225.2|12223.7|12227|12225.5|12227.5|12225.8|12225|12223.3|319
1589496900000|2020-05-14 22:55:00|12226.9|12225.4|12226.4|12224.9|12228|12226.2|12226.3|12224.6|255
1589497200000|2020-05-14 23:00:00|12227.5|12226|12229.8|12228.3|12230.4|12228.4|12226.5|12224.8|259
1589497500000|2020-05-14 23:05:00|12229.9|12228.4|12230.1|12228.6|12231.1|12229.2|12228.7|12227.2|148
1589497800000|2020-05-14 23:10:00|12230.2|12228.7|12231.6|12230.1|12232.1|12230.8|12229.1|12227.6|276
1589498100000|2020-05-14 23:15:00|12231.5|12230|12234.1|12232.6|12235.2|12233.7|12231.4|12229.9|361
1589498400000|2020-05-14 23:20:00|12233.7|12232.2|12234.6|12233.1|12235.6|12234.1|12233.3|12231.8|206
1589498700000|2020-05-14 23:25:00|12234.5|12233|12233.8|12232.3|12235.3|12233.8|12231.3|12229.8|367
1589499000000|2020-05-14 23:30:00|12233.7|12232.2|12232.2|12230.7|12234.3|12232.8|12231.5|12230|307
1589499300000|2020-05-14 23:35:00|12232.6|12231.1|12233|12231.5|12234.2|12232.7|12232.5|12230.7|190
1589499600000|2020-05-14 23:40:00|12233.1|12231.6|12233.8|12232.3|12234.6|12233.1|12232.9|12231.4|303
1589499900000|2020-05-14 23:45:00|12234|12232.5|12234.1|12232.6|12235.4|12233.9|12233.6|12232.1|278
1589500200000|2020-05-14 23:50:00|12234|12232.5|12233.1|12231.6|12236.1|12234.8|12231.9|12230.4|350
1589500500000|2020-05-14 23:55:00|12233.2|12231.7|12234.3|12232.8|12234.4|12233|12232.5|12231|306
1589500800000|2020-05-15 00:00:00|12234.2|12232.7|12235.6|12234.1|12239.6|12238.1|12232|12230.8|638
1589501100000|2020-05-15 00:05:00|12235.7|12234.2|12230.1|12228.6|12236|12234.5|12226.8|12225.3|546
1589501400000|2020-05-15 00:10:00|12230|12228.5|12233|12231.5|12233.3|12231.8|12229.3|12227.8|298
1589501700000|2020-05-15 00:15:00|12233.1|12231.6|12229|12227.5|12234.1|12232.6|12228.6|12227.1|304
1589502000000|2020-05-15 00:20:00|12228.9|12227.4|12227.8|12226.3|12229.3|12227.9|12225.8|12224.3|381
1589502300000|2020-05-15 00:25:00|12227.7|12226.2|12229.4|12227.9|12229.8|12228.3|12226.6|12225.3|278
1589502600000|2020-05-15 00:30:00|12229.3|12227.8|12231.1|12229.6|12232.1|12230.8|12228.3|12226.9|292
1589502900000|2020-05-15 00:35:00|12231.2|12229.7|12229|12227.5|12231.4|12229.9|12226.6|12225.3|306
1589503200000|2020-05-15 00:40:00|12228.9|12227.4|12227|12225.5|12228.9|12227.4|12224.5|12223.3|272
1589503500000|2020-05-15 00:45:00|12227.2|12225.7|12220|12218.5|12227.2|12225.7|12219.9|12218.4|338
1589503800000|2020-05-15 00:50:00|12219.7|12218.8|12224.7|12223.2|12224.7|12223.2|12218|12216.5|552
1589504100000|2020-05-15 00:55:00|12224.6|12223.1|12224.4|12222.9|12226.6|12225.2|12220.7|12219.2|587
1589504400000|2020-05-15 01:00:00|12224.5|12223|12223|12221.5|12227|12225.5|12222.4|12220.9|514
1589504700000|2020-05-15 01:05:00|12223.2|12221.7|12221|12219.5|12223.2|12221.7|12219.4|12217.9|360
1589505000000|2020-05-15 01:10:00|12221.1|12219.6|12221.3|12219.8|12223.2|12221.7|12219.9|12218.5|345
1589505300000|2020-05-15 01:15:00|12221.4|12219.9|12223.6|12222.7|12225.9|12224.7|12220|12218.5|360
1589505600000|2020-05-15 01:20:00|12223.8|12222.3|12223.4|12221.9|12223.9|12222.4|12219.6|12218.1|349
1589505900000|2020-05-15 01:25:00|12223.5|12222|12220.2|12218.7|12223.5|12222|12219.6|12218.2|401
1589506200000|2020-05-15 01:30:00|12220.3|12218.8|12220.5|12219|12222.4|12221|12219.6|12218.1|293
1589506500000|2020-05-15 01:35:00|12220.6|12219.1|12211.7|12210.2|12222.5|12221|12211.4|12210.1|451
1589506800000|2020-05-15 01:40:00|12211.8|12210.3|12208.2|12206.7|12211.9|12210.6|12206.3|12204.9|502
1589507100000|2020-05-15 01:45:00|12208.3|12206.8|12213.1|12211.6|12214|12212.5|12206.9|12205.4|374
1589507400000|2020-05-15 01:50:00|12213.2|12211.7|12213|12211.5|12214.5|12213|12210.2|12208.7|380
1589507700000|2020-05-15 01:55:00|12213.1|12211.6|12216.4|12214.9|12218.7|12217.2|12211.9|12210.4|394
1589508000000|2020-05-15 02:00:00|12216.5|12215|12213.1|12211.6|12218|12216.5|12208.2|12206|691
1589508300000|2020-05-15 02:05:00|12213|12211.5|12213.6|12212.1|12216.8|12215.6|12212.8|12211.5|416
1589508600000|2020-05-15 02:10:00|12213.9|12213|12211.8|12210.3|12215.1|12214|12211.4|12210.2|387
1589508900000|2020-05-15 02:15:00|12211.9|12210.4|12208.4|12206.9|12212.2|12211|12207.5|12206.3|452
1589509200000|2020-05-15 02:20:00|12208.5|12207|12205.2|12203.7|12210|12208.5|12204.8|12203.6|509
1589509500000|2020-05-15 02:25:00|12205.1|12203.6|12209.1|12207.6|12210.8|12209.3|12203.6|12202.2|526
1589509800000|2020-05-15 02:30:00|12209.2|12207.7|12208.6|12207.1|12210.5|12209.2|12205.8|12204.3|342
1589510100000|2020-05-15 02:35:00|12208.7|12207.2|12211.7|12210.8|12213.2|12211.7|12207.4|12206.3|349
1589510400000|2020-05-15 02:40:00|12212|12210.5|12208.9|12207.4|12212.1|12210.6|12206.8|12205.3|506
1589510700000|2020-05-15 02:45:00|12209|12207.5|12208.9|12207.4|12211.1|12210|12208.3|12206.8|357
1589511000000|2020-05-15 02:50:00|12209|12207.5|12212.5|12211|12213.4|12211.9|12208.7|12207.2|329
1589511300000|2020-05-15 02:55:00|12212.4|12210.9|12211.1|12209.6|12213.5|12212.3|12210.2|12208.9|313
1589511600000|2020-05-15 03:00:00|12211.2|12209.7|12207.1|12205.6|12211.8|12210.3|12206.2|12204.9|422
1589511900000|2020-05-15 03:05:00|12207|12205.5|12208.7|12207.8|12211.4|12210.3|12205.6|12204.4|548
1589512200000|2020-05-15 03:10:00|12208.8|12207.9|12209.9|12208.4|12212.3|12210.9|12208|12207|473
1589512500000|2020-05-15 03:15:00|12210|12208.5|12206.9|12205.4|12210.6|12209.1|12205.6|12204.5|295
1589512800000|2020-05-15 03:20:00|12206.8|12205.9|12209.6|12208.1|12211.2|12209.7|12206.7|12205.5|298
1589513100000|2020-05-15 03:25:00|12209.7|12208.2|12211.4|12209.9|12211.4|12210|12208.9|12207.4|330
1589513400000|2020-05-15 03:30:00|12211.3|12209.8|12210.3|12208.8|12214|12212.5|12209.9|12208.6|325
1589513700000|2020-05-15 03:35:00|12210.4|12208.9|12209|12207.5|12211.3|12209.8|12206.3|12204.8|408
1589514000000|2020-05-15 03:40:00|12208.9|12207.4|12209|12207.5|12210.6|12209.1|12208.1|12206.6|283
1589514300000|2020-05-15 03:45:00|12209.1|12207.6|12210.9|12209.4|12211.1|12209.6|12208.6|12207.1|260
1589514600000|2020-05-15 03:50:00|12210.8|12209.3|12208.8|12207.3|12211.2|12210|12207.3|12206.4|299
1589514900000|2020-05-15 03:55:00|12208.9|12207.4|12209.9|12208.4|12212.1|12210.7|12208.8|12207.3|406
1589515200000|2020-05-15 04:00:00|12209.8|12208.3|12210.3|12208.8|12211.6|12210.1|12208.6|12207.6|247
1589515500000|2020-05-15 04:05:00|12210.4|12208.9|12212.3|12210.8|12212.4|12210.9|12210.1|12208.7|245
1589515800000|2020-05-15 04:10:00|12212.2|12210.7|12211.9|12210.4|12212.6|12211.3|12210.8|12209.5|269
1589516100000|2020-05-15 04:15:00|12211.8|12210.3|12212.3|12210.8|12212.5|12211.1|12210.3|12209|268
1589516400000|2020-05-15 04:20:00|12212.4|12210.9|12213.8|12212.3|12213.8|12212.5|12211.6|12210.1|254
1589516700000|2020-05-15 04:25:00|12213.7|12212.2|12214.1|12212.6|12214.5|12213|12211.8|12210.8|229
1589517000000|2020-05-15 04:30:00|12214|12212.5|12214.2|12212.7|12216.2|12214.8|12213.3|12212|331
1589517300000|2020-05-15 04:35:00|12214.3|12212.8|12215.3|12213.8|12216.2|12214.9|12214.3|12212.8|240
1589517600000|2020-05-15 04:40:00|12215.2|12213.7|12216.3|12214.8|12216.5|12215|12214.4|12212.9|190
1589517900000|2020-05-15 04:45:00|12216.4|12214.9|12218.4|12216.9|12219|12217.7|12214.7|12213.2|270
1589518200000|2020-05-15 04:50:00|12218.5|12217|12215.4|12213.9|12219.2|12217.7|12214.4|12212.9|275
1589518500000|2020-05-15 04:55:00|12215.3|12213.8|12218.1|12216.6|12218.9|12217.5|12214.2|12212.7|293
1589518800000|2020-05-15 05:00:00|12218.6|12217.1|12214.1|12212.6|12218.6|12217.1|12211.3|12210.3|401
1589519100000|2020-05-15 05:05:00|12214|12212.5|12216|12214.5|12217.1|12215.6|12214|12212.5|335
1589519400000|2020-05-15 05:10:00|12216.1|12214.6|12215.3|12213.8|12216.2|12214.9|12212.3|12211.3|220
1589519700000|2020-05-15 05:15:00|12215.1|12213.6|12216.4|12214.9|12216.6|12215.2|12214.2|12212.7|266
1589520000000|2020-05-15 05:20:00|12216.3|12214.8|12214.8|12213.3|12217.7|12216.5|12213.2|12211.7|511
1589520300000|2020-05-15 05:25:00|12214.9|12213.4|12209.4|12207.9|12215.9|12214.9|12208.5|12207.3|563
1589520600000|2020-05-15 05:30:00|12209.1|12208.2|12208.2|12207.3|12210.1|12208.8|12206.8|12205.4|367
1589520900000|2020-05-15 05:35:00|12208.3|12207.4|12209.1|12207.6|12209.4|12208|12207.7|12206.2|227
1589521200000|2020-05-15 05:40:00|12209.2|12207.7|12210.8|12209.3|12211|12209.5|12208.4|12206.9|254
1589521500000|2020-05-15 05:45:00|12210.7|12209.2|12210.9|12209.4|12211.1|12209.6|12208.6|12207.1|229
1589521800000|2020-05-15 05:50:00|12211|12209.5|12208.8|12207.3|12213.8|12212.6|12208|12206.5|386
1589522100000|2020-05-15 05:55:00|12208.7|12207.2|12210.6|12209.1|12210.9|12209.6|12206.6|12205.2|323
1589522400000|2020-05-15 06:00:00|12210.8|12209.3|12215|12213.5|12216.7|12215.2|12208.7|12207.2|424
1589522700000|2020-05-15 06:05:00|12215.1|12213.6|12213|12211.5|12215.1|12213.6|12206.7|12205.2|597
1589523000000|2020-05-15 06:10:00|12213.1|12211.6|12209.9|12208.4|12213.1|12211.6|12209.7|12208.3|360
1589523300000|2020-05-15 06:15:00|12209.7|12208.2|12209.7|12208.2|12213.2|12211.7|12208.6|12207.1|420
1589523600000|2020-05-15 06:20:00|12209.6|12208.1|12203.7|12202.8|12210.4|12209|12203.6|12202.3|402
1589523900000|2020-05-15 06:25:00|12203.8|12202.9|12201|12199.5|12207|12205.5|12198.7|12197.2|433
1589524200000|2020-05-15 06:30:00|12201.2|12199.7|12200.4|12199.5|12202.1|12200.6|12193.6|12192.7|561
1589524500000|2020-05-15 06:35:00|12200.3|12199.4|12193.7|12192.8|12200.7|12199.8|12191.3|12190.4|550
1589524800000|2020-05-15 06:40:00|12193.9|12192.4|12196.3|12194.8|12196.4|12194.9|12189.5|12188.4|505
1589525100000|2020-05-15 06:45:00|12196.4|12194.9|12194.5|12193.6|12200.2|12199|12193.2|12192.3|492
1589525400000|2020-05-15 06:50:00|12194.6|12193.7|12193.9|12192.4|12195.5|12194.4|12191.8|12190.9|406
1589525700000|2020-05-15 06:55:00|12193.8|12192.3|12196.8|12195.3|12200.2|12199.1|12193.4|12192.3|482
1589526000000|2020-05-15 07:00:00|12196.7|12195.2|12195.6|12194.1|12196.9|12195.8|12189.7|12188.8|822
1589526300000|2020-05-15 07:05:00|12195.7|12194.2|12193.5|12192.6|12197.1|12196|12187.9|12187|581
1589526600000|2020-05-15 07:10:00|12193.6|12192.7|12204.8|12203.9|12206|12205.1|12193.5|12192.6|666
1589526900000|2020-05-15 07:15:00|12204.9|12204|12207.8|12206.9|12208.9|12207.7|12202.9|12202|731
1589527200000|2020-05-15 07:20:00|12208.1|12206.6|12209.9|12209|12211.7|12210.8|12205.4|12204.3|894
1589527500000|2020-05-15 07:25:00|12210|12209.1|12208.8|12207.9|12219.3|12218.4|12208.6|12207.7|821
1589527800000|2020-05-15 07:30:00|12208.7|12207.8|12205.4|12204.5|12211|12210.1|12204.7|12203.8|726
1589528100000|2020-05-15 07:35:00|12205.5|12204.6|12210|12209.1|12210.1|12209.2|12198.1|12197.2|715
1589528400000|2020-05-15 07:40:00|12209.8|12208.9|12209.2|12208.3|12212.6|12211.4|12208|12206.7|699
1589528700000|2020-05-15 07:45:00|12209.6|12208.1|12207.5|12206|12211.7|12210.7|12205|12203.8|670
1589529000000|2020-05-15 07:50:00|12207.3|12206.4|12210.9|12209.4|12211|12209.5|12205|12203.6|600
1589529300000|2020-05-15 07:55:00|12210.8|12209.3|12215.2|12213.7|12218.6|12217.3|12210.8|12209.3|878
1589529600000|2020-05-15 08:00:00|12215|12213.5|12216.8|12215.9|12217.3|12216.3|12212.3|12210.8|632
1589529900000|2020-05-15 08:05:00|12216.9|12216|12212.2|12210.7|12226|12225.1|12211.9|12210.4|728
1589530200000|2020-05-15 08:10:00|12212.1|12210.6|12210.8|12209.9|12213.7|12212.2|12208.8|12207.3|593
1589530500000|2020-05-15 08:15:00|12211.1|12210.2|12209.1|12208.2|12212.6|12211.7|12204.6|12203.4|770
1589530800000|2020-05-15 08:20:00|12209.2|12208.3|12211.9|12211|12211.9|12211|12206.8|12205.7|648
1589531100000|2020-05-15 08:25:00|12212|12211.1|12209.9|12209|12214.1|12213|12207.6|12206.7|710
1589531400000|2020-05-15 08:30:00|12210|12209.1|12211.1|12209.6|12212.2|12211.3|12206.9|12205.4|580
1589531700000|2020-05-15 08:35:00|12211.2|12209.7|12211|12210.1|12213.1|12212|12209.7|12208.3|534
1589532000000|2020-05-15 08:40:00|12211.1|12210.2|12208.4|12206.9|12216|12214.6|12208.1|12206.9|553
1589532300000|2020-05-15 08:45:00|12208.5|12207|12203.5|12202.6|12208.5|12207.2|12202.8|12201.8|634
1589532600000|2020-05-15 08:50:00|12203.4|12202.5|12208.7|12207.8|12211|12209.8|12202.1|12201|665
1589532900000|2020-05-15 08:55:00|12208.8|12207.9|12206.5|12205|12209.8|12208.8|12204.9|12203.7|529
1589533200000|2020-05-15 09:00:00|12206.2|12204.7|12208.3|12206.8|12209|12208|12204.9|12204|575
1589533500000|2020-05-15 09:05:00|12208.4|12206.9|12207.2|12205.7|12210.2|12208.8|12204.8|12203.5|571
1589533800000|2020-05-15 09:10:00|12207.1|12205.6|12206.3|12204.8|12212|12210.9|12204.5|12203.6|703
1589534100000|2020-05-15 09:15:00|12206|12205.1|12201.8|12200.9|12207|12205.9|12201.7|12200.4|559
1589534400000|2020-05-15 09:20:00|12202|12201.1|12197.8|12196.9|12206.5|12205.2|12197.6|12196.5|683
1589534700000|2020-05-15 09:25:00|12197.9|12197|12200.8|12199.9|12202.1|12200.7|12196.9|12196|509
1589535000000|2020-05-15 09:30:00|12201.1|12199.6|12204|12202.5|12204|12202.7|12198|12197|583
1589535300000|2020-05-15 09:35:00|12203.9|12202.4|12200.2|12199.3|12206.9|12205.8|12200.2|12199.3|473
1589535600000|2020-05-15 09:40:00|12200.1|12199.2|12204.5|12203|12206.2|12205.2|12199.3|12198.4|692
1589535900000|2020-05-15 09:45:00|12204.6|12203.1|12199.4|12197.9|12204.7|12203.5|12198|12196.8|697
1589536200000|2020-05-15 09:50:00|12199.3|12197.8|12204.8|12203.9|12205.6|12204.3|12198.5|12197.4|570
1589536500000|2020-05-15 09:55:00|12205.3|12203.8|12207.2|12206.3|12210.1|12209|12203.6|12202.3|613
1589536800000|2020-05-15 10:00:00|12207.1|12206.2|12210|12209.1|12211.9|12211|12201.6|12200.4|644
1589537100000|2020-05-15 10:05:00|12210.1|12209.2|12215|12214.1|12215.4|12214.2|12208.6|12207.5|654
1589537400000|2020-05-15 10:10:00|12214.9|12214|12216.7|12215.8|12217.1|12216.2|12212.6|12211.5|579
1589537700000|2020-05-15 10:15:00|12216.9|12216|12218.7|12217.2|12220.2|12218.9|12213.7|12212.8|664
1589538000000|2020-05-15 10:20:00|12218.8|12217.3|12213.7|12212.2|12218.9|12218|12213.4|12212.2|565
1589538300000|2020-05-15 10:25:00|12213.6|12212.1|12211.2|12210.3|12217.3|12215.8|12210|12208.5|588
1589538600000|2020-05-15 10:30:00|12211.3|12210.4|12198.4|12196.9|12211.3|12210.4|12198.4|12196.9|868
1589538900000|2020-05-15 10:35:00|12198.5|12197|12200.1|12198.6|12207.1|12206.2|12197.1|12196.2|812
1589539200000|2020-05-15 10:40:00|12200|12198.5|12199.1|12197.6|12200.9|12199.7|12191.7|12190.7|871
1589539500000|2020-05-15 10:45:00|12199.2|12197.7|12203|12202.1|12205.8|12204.9|12196.9|12195.7|832
1589539800000|2020-05-15 10:50:00|12203.1|12202.2|12195|12193.5|12203.7|12202.4|12194.8|12193.5|751
1589540100000|2020-05-15 10:55:00|12195.3|12193.8|12198.7|12197.8|12201.6|12200.2|12193.9|12192.5|946
1589540400000|2020-05-15 11:00:00|12198.9|12197.4|12193.7|12192.2|12200.3|12199.1|12193.5|12192|877
1589540700000|2020-05-15 11:05:00|12193.6|12192.7|12199|12198.1|12202.9|12201.4|12192.5|12191.5|1030
1589541000000|2020-05-15 11:10:00|12199.1|12198.2|12198.7|12197.8|12204.6|12203.4|12198.7|12197.8|722
1589541300000|2020-05-15 11:15:00|12198.8|12197.9|12201|12199.5|12201.6|12200.4|12196.8|12195.6|695
1589541600000|2020-05-15 11:20:00|12201.1|12199.6|12202.4|12200.9|12202.6|12201.5|12192.8|12191.6|679
1589541900000|2020-05-15 11:25:00|12202.1|12201.2|12182.8|12181.9|12202.5|12201.3|12182|12180.8|963
1589542200000|2020-05-15 11:30:00|12182.7|12181.8|12180.5|12179|12187.3|12186.2|12176|12174.9|937
1589542500000|2020-05-15 11:35:00|12180.6|12179.1|12170.4|12168.9|12184.5|12183.2|12170|12168.8|869
1589542800000|2020-05-15 11:40:00|12170.6|12169.1|12171.7|12170.2|12176|12174.5|12168.9|12167.8|836
1589543100000|2020-05-15 11:45:00|12171.8|12170.3|12161.9|12161|12176.5|12175|12158.2|12156.8|892
1589543400000|2020-05-15 11:50:00|12162|12161.1|12167.3|12165.8|12167.7|12166.2|12155.8|12154.7|1134
1589543700000|2020-05-15 11:55:00|12167.4|12165.9|12159.5|12158.6|12170.4|12169.2|12158.1|12156.9|872
1589544000000|2020-05-15 12:00:00|12159.4|12158.5|12155.6|12154.7|12159.4|12158.5|12151.4|12150.1|1078
1589544300000|2020-05-15 12:05:00|12155.7|12154.8|12161.5|12160|12164.7|12163.7|12153.6|12152.6|1073
1589544600000|2020-05-15 12:10:00|12161.6|12160.1|12168.4|12166.9|12169.5|12168.3|12155.7|12154.2|1034
1589544900000|2020-05-15 12:15:00|12168.2|12166.7|12166.5|12165|12171.6|12170.2|12160.8|12159.3|926
1589545200000|2020-05-15 12:20:00|12165.7|12164.2|12164.6|12163.1|12166.3|12165.1|12157.2|12156.1|894
1589545500000|2020-05-15 12:25:00|12165.1|12163.6|12158.5|12153.9|12165.9|12164.4|12155.7|12153.6|1199
1589545800000|2020-05-15 12:30:00|12159|12154.2|12158.9|12157.4|12165.4|12163.9|12154.9|12153.4|1138
1589546100000|2020-05-15 12:35:00|12158.6|12157.1|12167.9|12166.4|12172.6|12171.6|12155.7|12154.7|1125
1589546400000|2020-05-15 12:40:00|12167.8|12166.3|12183.4|12181.9|12194.5|12192.7|12164.8|12163.3|1478
1589546700000|2020-05-15 12:45:00|12183.5|12182|12175.9|12174.4|12194.3|12192.8|12174.1|12172.6|1433
1589547000000|2020-05-15 12:50:00|12175.5|12174|12182.8|12181.3|12187.4|12185.9|12175.2|12173.7|1115
1589547300000|2020-05-15 12:55:00|12182.5|12181.6|12182|12180.5|12187.4|12186.2|12180.2|12179|962
1589547600000|2020-05-15 13:00:00|12182.1|12180.6|12172.6|12171.1|12185.4|12184.3|12171.2|12170|1274
1589547900000|2020-05-15 13:05:00|12172.7|12171.2|12185.5|12184|12185.8|12184.4|12170.2|12169.1|853
1589548200000|2020-05-15 13:10:00|12185.3|12184.4|12180.7|12175.3|12185.9|12184.4|12179.8|12175.1|746
1589548500000|2020-05-15 13:15:00|12180.8|12175.1|12182.3|12180.8|12182.3|12181.1|12173.9|12172.4|711
1589548800000|2020-05-15 13:20:00|12181.9|12180.4|12178.8|12177.9|12184.7|12183.2|12173.6|12172.1|708
1589549100000|2020-05-15 13:25:00|12178.9|12178|12164.7|12163.8|12179.8|12178.9|12163.6|12162.3|689
1589549400000|2020-05-15 13:30:00|12165|12164.1|12159|12157.5|12172.1|12170.6|12157.3|12155.9|798
1589549700000|2020-05-15 13:35:00|12159.3|12157.8|12173.3|12171.8|12173.4|12171.9|12156.2|12155|815
1589550000000|2020-05-15 13:40:00|12173.4|12171.9|12172.7|12171.2|12181.7|12180.2|12166.9|12165.6|846
1589550300000|2020-05-15 13:45:00|12172.5|12171|12171.5|12170|12177.2|12176.1|12169.3|12167.8|743
1589550600000|2020-05-15 13:50:00|12171.6|12170.1|12158.8|12157.9|12172.5|12171.3|12157.8|12156.7|779
1589550900000|2020-05-15 13:55:00|12159.2|12157.7|12158.8|12156.2|12162.4|12161.1|12156.8|12155|871
1589551200000|2020-05-15 14:00:00|12158.7|12156.3|12157.2|12155.7|12159.8|12157.2|12145.2|12143.7|1322
1589551500000|2020-05-15 14:05:00|12157.1|12155.6|12163.2|12161.7|12165.1|12163.6|12153.8|12152.3|997
1589551800000|2020-05-15 14:10:00|12162.4|12160.9|12173.8|12172.3|12176.6|12175.1|12159.6|12158.5|1024
1589552100000|2020-05-15 14:15:00|12173.7|12172.2|12158.9|12158|12175.2|12173.9|12158.8|12157.3|1038
1589552400000|2020-05-15 14:20:00|12159|12158.1|12154.2|12152.7|12164.4|12163|12153.7|12152.2|966
1589552700000|2020-05-15 14:25:00|12154|12152.5|12149|12148.1|12155.3|12153.8|12147.6|12146.1|1015
1589553000000|2020-05-15 14:30:00|12149.5|12148|12141.7|12140.2|12149.9|12148.7|12140.2|12139.3|1087
1589553300000|2020-05-15 14:35:00|12141.8|12140.3|12141.3|12140.4|12146.7|12145.7|12139.5|12138.4|1082
1589553600000|2020-05-15 14:40:00|12141.6|12140.1|12135.5|12134|12141.6|12140.3|12130.7|12129.2|1138
1589553900000|2020-05-15 14:45:00|12135.3|12133.8|12133|12132.1|12136.1|12134.6|12120.7|12118.9|1240
1589554200000|2020-05-15 14:50:00|12132.9|12132|12126.9|12126|12133.7|12132.3|12123.1|12121.9|1268
1589554500000|2020-05-15 14:55:00|12127|12126.1|12125.9|12125|12129.2|12128|12115|12114.1|1310
1589554800000|2020-05-15 15:00:00|12125.8|12124.9|12123.1|12121.6|12132.5|12131.3|12122.3|12121.2|1168
1589555100000|2020-05-15 15:05:00|12123.4|12121.9|12128.1|12126.6|12129.3|12128.1|12121.9|12120.9|879
1589555400000|2020-05-15 15:10:00|12128.2|12126.7|12127.2|12126.3|12130.1|12129.1|12122.2|12121|816
1589555700000|2020-05-15 15:15:00|12127.4|12126.5|12124.4|12123.5|12129.4|12128.3|12123.1|12122|871
1589556000000|2020-05-15 15:20:00|12124.7|12123.8|12124.9|12124|12127.2|12126|12122.8|12121.5|638
1589556300000|2020-05-15 15:25:00|12125.6|12124.1|12121|12120.1|12131.1|12129.8|12119.9|12118.6|936
1589556600000|2020-05-15 15:30:00|12121.5|12120.6|12135.7|12134.2|12137.3|12136.4|12121.5|12120.6|862
1589556900000|2020-05-15 15:35:00|12135.6|12134.1|12128|12127.1|12137.1|12136|12127|12126.1|738
1589557200000|2020-05-15 15:40:00|12128.1|12127.2|12124.5|12123|12129.3|12128.4|12122|12120.9|679
1589557500000|2020-05-15 15:45:00|12124.6|12123.1|12121.3|12119.8|12126.2|12125|12120.1|12118.9|754
1589557800000|2020-05-15 15:50:00|12121.2|12119.7|12129.2|12128.3|12129.3|12128.4|12118|12116.8|916
1589558100000|2020-05-15 15:55:00|12129.3|12128.4|12129|12128.1|12135.5|12134.4|12127.2|12126.3|824
1589558400000|2020-05-15 16:00:00|12129.1|12128.2|12131.6|12130.7|12132|12130.8|12126.3|12125.4|859
1589558700000|2020-05-15 16:05:00|12131.8|12130.3|12130.5|12129|12132.9|12131.6|12126.8|12125.6|755
1589559000000|2020-05-15 16:10:00|12130.6|12129.1|12129|12127.5|12132.6|12131.4|12127.9|12126.6|700
1589559300000|2020-05-15 16:15:00|12129.3|12128.1|12130.2|12128.7|12130.5|12129|12125.3|12124|816
1589559600000|2020-05-15 16:20:00|12130.1|12128.6|12126.8|12125.9|12131.8|12130.9|12125.9|12124.8|868
1589559900000|2020-05-15 16:25:00|12126.6|12125.7|12126|12124.5|12129.2|12128.3|12124.3|12123.4|692
1589560200000|2020-05-15 16:30:00|12125.9|12124.4|12124.6|12123.1|12126.9|12126|12122.6|12121.7|662
1589560500000|2020-05-15 16:35:00|12124.5|12123|12119.9|12119|12124.6|12123.4|12118.9|12117.7|593
1589560800000|2020-05-15 16:40:00|12120|12119.1|12116.9|12115.4|12123.4|12122.2|12115.8|12114.6|873
1589561100000|2020-05-15 16:45:00|12116.6|12115.7|12122.5|12121.6|12123.2|12122.1|12115.8|12114.7|654
1589561400000|2020-05-15 16:50:00|12122.6|12121.7|12115.3|12114.4|12123.4|12122.2|12114.4|12113.5|800
1589561700000|2020-05-15 16:55:00|12115.5|12114.6|12120.2|12118.7|12120.6|12119.5|12114.5|12113.3|806
1589562000000|2020-05-15 17:00:00|12120.3|12118.8|12120.7|12119.2|12122.8|12121.9|12119.9|12118.6|633
1589562300000|2020-05-15 17:05:00|12120.4|12119.5|12116.6|12115.1|12122|12121|12115.3|12114.4|551
1589562600000|2020-05-15 17:10:00|12116.7|12115.2|12122.2|12121.3|12123.2|12121.9|12116.4|12115.2|502
1589562900000|2020-05-15 17:15:00|12122.1|12121.2|12118|12117.1|12123.8|12122.7|12117.2|12116.3|546
1589563200000|2020-05-15 17:20:00|12118.1|12117.2|12119.7|12118.2|12122.3|12121.3|12117.9|12116.9|570
1589563500000|2020-05-15 17:25:00|12119.8|12118.3|12115.7|12114.8|12122|12120.9|12115.3|12114.3|562
1589563800000|2020-05-15 17:30:00|12115.6|12114.7|12118.1|12117.2|12119.5|12118.4|12115.1|12114|483
1589564100000|2020-05-15 17:35:00|12118|12117.1|12119|12118.1|12121.3|12120.3|12116.8|12115.6|513
1589564400000|2020-05-15 17:40:00|12119.1|12118.2|12118.3|12117.4|12120.6|12119.5|12117.6|12116.6|317
1589564700000|2020-05-15 17:45:00|12118.2|12117.3|12122.3|12121.4|12123.8|12122.9|12116.2|12115.1|407
1589565000000|2020-05-15 17:50:00|12122.4|12121.5|12121.2|12120.3|12125.9|12124.6|12121.2|12120.1|463
1589565300000|2020-05-15 17:55:00|12121.3|12120.4|12119.2|12118.3|12121.7|12120.4|12119.1|12118.2|335
1589565600000|2020-05-15 18:00:00|12119.1|12118.2|12123.1|12122.2|12123.4|12122.2|12118.1|12117|412
1589565900000|2020-05-15 18:05:00|12123.2|12122.3|12119.9|12119|12123.3|12122.4|12119.9|12119|375
1589566200000|2020-05-15 18:10:00|12120|12119.1|12122.7|12121.8|12124.1|12122.9|12120|12118.7|370
1589566500000|2020-05-15 18:15:00|12122.6|12121.7|12123.6|12122.7|12126.7|12125.6|12122.2|12121.2|365
1589566800000|2020-05-15 18:20:00|12123.5|12122.6|12123.6|12122.7|12124.9|12124|12122.1|12120.9|461
1589567100000|2020-05-15 18:25:00|12123.5|12122.6|12126.1|12125.2|12126.5|12125.3|12123.1|12121.9|337
1589567400000|2020-05-15 18:30:00|12126|12125.1|12124.2|12123.3|12126.2|12125.3|12123.9|12122.7|320
1589567700000|2020-05-15 18:35:00|12124.6|12123.7|12121.3|12120.4|12125.2|12124.3|12120.9|12119.8|454
1589568000000|2020-05-15 18:40:00|12121.7|12120.2|12120.8|12119.3|12121.7|12120.6|12117.3|12116.1|442
1589568300000|2020-05-15 18:45:00|12120.9|12119.4|12124.3|12122.8|12124.4|12123.3|12120.3|12119.3|298
1589568600000|2020-05-15 18:50:00|12124.4|12122.9|12126.8|12125.3|12127.5|12126.1|12123.7|12122.6|429
1589568900000|2020-05-15 18:55:00|12126.5|12125.6|12117.7|12116.8|12126.8|12125.7|12116.5|12115.4|589
1589569200000|2020-05-15 19:00:00|12118|12117.1|12119.3|12117.8|12121.8|12120.6|12117.4|12116.2|464
1589569500000|2020-05-15 19:05:00|12118.9|12118|12119.3|12118.4|12120.8|12119.4|12117.5|12116.6|275
1589569800000|2020-05-15 19:10:00|12119.7|12118.2|12117.6|12116.1|12120|12118.6|12116.9|12115.6|482
1589570100000|2020-05-15 19:15:00|12117.5|12116|12118.3|12116.8|12120.5|12119|12116.7|12115.2|442
1589570400000|2020-05-15 19:20:00|12118.2|12116.7|12115.6|12114.7|12119.3|12117.8|12115.6|12114.3|397
1589570700000|2020-05-15 19:25:00|12115.7|12114.8|12117.6|12116.1|12119.6|12118.4|12115.6|12114.4|461
1589571000000|2020-05-15 19:30:00|12117.3|12115.8|12115.6|12114.7|12117.4|12116.3|12115.6|12114.3|389
1589571300000|2020-05-15 19:35:00|12115.8|12114.3|12115.8|12114.3|12116.5|12115.1|12114.5|12113.4|439
1589571600000|2020-05-15 19:40:00|12116.2|12114.7|12112|12110.5|12116.2|12114.9|12111.9|12110.4|526
1589571900000|2020-05-15 19:45:00|12111.9|12110.4|12115.3|12113.8|12116.6|12115.1|12111.7|12110.4|642
1589572200000|2020-05-15 19:50:00|12115.2|12113.7|12115.6|12114.1|12116.7|12115.4|12114|12112.9|544
1589572500000|2020-05-15 19:55:00|12115.7|12114.2|12118.1|12116.6|12120.7|12119.2|12114.4|12112.9|703
1589572800000|2020-05-15 20:00:00|12118.3|12116.8|12119.4|12117.9|12121.3|12119.8|12115.5|12114|545
1589573100000|2020-05-15 20:05:00|12119.5|12118|12118.1|12116.6|12119.8|12118.3|12115.1|12113.6|575
1589573400000|2020-05-15 20:10:00|12118.3|12116.8|12114.5|12113|12118.5|12117|12114.4|12112.9|414
1589573700000|2020-05-15 20:15:00|12114.4|12112.9|12112.3|12110.8|12115.6|12114.1|12112.3|12110.8|369
1589574000000|2020-05-15 20:20:00|12112.4|12110.9|12112.1|12110.6|12113.7|12112.5|12111.7|12109.9|234
1589574300000|2020-05-15 20:25:00|12112.3|12110.8|12112.2|12110.7|12113.6|12112.1|12110.1|12108.8|324
1589574600000|2020-05-15 20:30:00|12112.3|12110.8|12108.7|12107.2|12112.3|12110.8|12108.4|12106.9|350
1589574900000|2020-05-15 20:35:00|12108.8|12107.3|12109.4|12107.9|12110.3|12108.8|12106.6|12104.9|323
1589575200000|2020-05-15 20:40:00|12109.3|12107.8|12108.5|12107|12111.3|12109.4|12107.8|12106|575
1589575500000|2020-05-15 20:45:00|12108.3|12106.8|12106.3|12103.3|12108.8|12106.8|12105.2|12102.8|863
1589575800000|2020-05-15 20:50:00|12105.9|12103.2|12104.6|12101.2|12106.8|12103.7|12102.3|12099.9|879
1589576100000|2020-05-15 20:55:00|12104.8|12101.4|12108.9|12098.9|12113.1|12107.7|12104.7|12098.8|652
1589745600000|2020-05-17 20:00:00|12083.4|12073.4|12080.5|12071|12085.6|12075.1|12079.8|12071|74
1589745900000|2020-05-17 20:05:00|12081.4|12072.1|12080.6|12074.1|12084.4|12074.1|12079.3|12070.8|21
1589746200000|2020-05-17 20:10:00|12080|12073.5|12081.2|12074.7|12081.2|12074.7|12079.8|12073.3|5
1589746500000|2020-05-17 20:15:00|12081.1|12074.6|12085.7|12070.9|12085.7|12075.8|12080.9|12070.8|29
1589746800000|2020-05-17 20:20:00|12081.5|12075|12084.2|12074.6|12085.7|12076.3|12081.5|12070.9|101
1589747100000|2020-05-17 20:25:00|12084.3|12071.7|12084.4|12073.2|12084.9|12074.6|12084.2|12071.7|8
1589747400000|2020-05-17 20:30:00|12084.7|12075.1|12083.7|12074.1|12084.7|12075.1|12083.4|12071.1|13
1589747700000|2020-05-17 20:35:00|12084.1|12071.5|12088.5|12075.9|12088.5|12077.6|12082|12071.5|39
1589748000000|2020-05-17 20:40:00|12087.9|12076.3|12086.3|12076|12088.8|12078.6|12084.5|12069.6|51
1589748300000|2020-05-17 20:45:00|12088.4|12076.8|12086.2|12079.7|12088.4|12079.9|12085.1|12075.6|32
1589748600000|2020-05-17 20:50:00|12086.1|12079.6|12089.7|12077.1|12090|12079.9|12086.1|12077.1|20
1589748900000|2020-05-17 20:55:00|12087.9|12077.9|12092.3|12079.9|12100.7|12082.1|12086.1|12073.8|87
1589749200000|2020-05-17 21:00:00|12092.1|12079.2|12094.2|12084|12097.5|12084.8|12090.6|12075.9|172
1589749500000|2020-05-17 21:05:00|12094.3|12083.9|12094.5|12083.2|12100.2|12086.2|12092.9|12080.3|214
1589749800000|2020-05-17 21:10:00|12094.4|12083.3|12085.8|12079.3|12101.9|12086|12084.5|12070.6|380
1589750100000|2020-05-17 21:15:00|12085.9|12079.4|12082|12075.5|12091.9|12079.4|12081.9|12069.4|179
1589750400000|2020-05-17 21:20:00|12081.9|12075.4|12081.6|12075.1|12086.7|12076.3|12081.6|12072.6|129
1589750700000|2020-05-17 21:25:00|12081.7|12075.2|12083.9|12073.5|12085.1|12075.7|12080.3|12069.1|199
1589751000000|2020-05-17 21:30:00|12083.7|12073.3|12080.7|12074.2|12087.4|12074.9|12080.4|12067.9|190
1589751300000|2020-05-17 21:35:00|12080.8|12074.3|12079.6|12073.1|12084.1|12074.6|12079.1|12071.6|141
1589751600000|2020-05-17 21:40:00|12079.5|12073|12079.3|12072.8|12086.1|12075.2|12079|12069.5|299
1589751900000|2020-05-17 21:45:00|12079.2|12072.7|12087.9|12075.9|12089|12077.4|12079.1|12068.8|216
1589752200000|2020-05-17 21:50:00|12085.4|12074.6|12084.6|12077.3|12088.9|12078.1|12082.2|12070.4|239
1589752500000|2020-05-17 21:55:00|12084.5|12077.5|12084.3|12078.2|12085.5|12078.8|12082.7|12076.1|233
1589752800000|2020-05-17 22:00:00|12083.6|12077.9|12089.1|12086.8|12093.6|12089.7|12083|12077.9|1129
1589753100000|2020-05-17 22:05:00|12089.3|12086.7|12089.2|12086|12092.7|12089.2|12088.3|12085.4|1072
1589753400000|2020-05-17 22:10:00|12089.5|12086.1|12087|12084.5|12094.4|12091.3|12086.5|12083.4|882
1589753700000|2020-05-17 22:15:00|12086.6|12085.1|12086.2|12083.9|12088.2|12085.4|12083.6|12081.6|665
1589754000000|2020-05-17 22:20:00|12086.1|12083.8|12093.7|12091.2|12094.4|12092.1|12085.6|12083.5|657
1589754300000|2020-05-17 22:25:00|12093.1|12091.6|12093.5|12090.8|12095.4|12092.2|12092.3|12088.6|427
1589754600000|2020-05-17 22:30:00|12093.9|12090.9|12094.6|12092.1|12095.2|12092.7|12092.6|12090|637
1589754900000|2020-05-17 22:35:00|12094.7|12092|12095.6|12093.5|12099|12096.3|12094|12091.5|509
1589755200000|2020-05-17 22:40:00|12095.7|12093.4|12096.5|12093.7|12099.9|12097.6|12095.2|12093.1|598
1589755500000|2020-05-17 22:45:00|12097.3|12093.4|12099.3|12096.3|12099.4|12096.9|12095.5|12093.3|397
1589755800000|2020-05-17 22:50:00|12099.2|12096.4|12096.7|12093.9|12100.1|12098.3|12096|12093.7|559
1589756100000|2020-05-17 22:55:00|12096.9|12094.2|12092|12089.2|12097.6|12094.3|12091.3|12088.1|480
1589756400000|2020-05-17 23:00:00|12095.1|12087.5|12095.6|12094.1|12097.6|12096|12091.3|12087.5|434
1589756700000|2020-05-17 23:05:00|12095.7|12094.2|12094.2|12092.7|12097.1|12094.8|12093.4|12091.7|392
1589757000000|2020-05-17 23:10:00|12094.3|12092.8|12088.8|12086.7|12095.8|12094.1|12087.6|12085.8|405
1589757300000|2020-05-17 23:15:00|12089|12086.8|12083|12079.7|12090.7|12088.7|12081.5|12079.3|753
1589757600000|2020-05-17 23:20:00|12082.3|12080.1|12089.3|12086.9|12090.3|12087.9|12080.7|12077.9|640
1589757900000|2020-05-17 23:25:00|12089.1|12087|12092.5|12091|12093.8|12091.2|12088.3|12086.3|784
1589758200000|2020-05-17 23:30:00|12093.1|12090.8|12088.1|12086.6|12093.1|12090.8|12087.2|12085.2|969
1589758500000|2020-05-17 23:35:00|12088.3|12086.8|12086.7|12085.2|12088.5|12087|12086|12084.5|421
1589758800000|2020-05-17 23:40:00|12086.6|12085.1|12087.9|12086.4|12089.8|12088.2|12085|12083.1|460
1589759100000|2020-05-17 23:45:00|12088|12086.5|12085.4|12083.9|12090.3|12088.8|12084.7|12082.9|328
1589759400000|2020-05-17 23:50:00|12085.3|12083.8|12085.5|12084|12087.4|12085.9|12084.6|12083.1|360
1589759700000|2020-05-17 23:55:00|12085.3|12083.8|12085.9|12084.4|12087.2|12085.7|12084.1|12082.6|387
1589760000000|2020-05-18 00:00:00|12085.8|12084.3|12089.4|12087.9|12089.6|12088.1|12085.3|12083.8|486
1589760300000|2020-05-18 00:05:00|12089.5|12088|12091.6|12090.1|12092.5|12091|12089.1|12087.6|307
1589760600000|2020-05-18 00:10:00|12091.3|12090.4|12090.6|12089.1|12092.9|12091.4|12090.2|12088.7|266
1589760900000|2020-05-18 00:15:00|12090.7|12089.2|12089.3|12087.8|12092.7|12091|12088.2|12086.7|433
1589761200000|2020-05-18 00:20:00|12089.2|12087.7|12089.7|12088.2|12090.7|12089.2|12086|12084.6|578
1589761500000|2020-05-18 00:25:00|12089.6|12088.1|12090.9|12089.4|12092.9|12091.4|12087.2|12086.1|850
1589761800000|2020-05-18 00:30:00|12091|12089.5|12095.2|12093.7|12095.7|12094.2|12090.7|12089.2|479
1589762100000|2020-05-18 00:35:00|12095|12093.5|12090.5|12089|12096.2|12094.7|12090.5|12089|399
1589762400000|2020-05-18 00:40:00|12090.6|12089.1|12091.8|12090.3|12092.5|12090.6|12089.3|12087.8|362
1589762700000|2020-05-18 00:45:00|12091.9|12090.4|12092.1|12090.6|12094.2|12092.7|12090|12088.8|358
1589763000000|2020-05-18 00:50:00|12092.2|12090.7|12091.8|12090.3|12092.8|12091.1|12090.4|12088.7|419
1589763300000|2020-05-18 00:55:00|12091.6|12090.1|12094.5|12093|12096.6|12095.1|12091.5|12090|382
1589763600000|2020-05-18 01:00:00|12094.6|12093.1|12096.2|12094.7|12096.9|12095.4|12093.8|12092.3|443
1589763900000|2020-05-18 01:05:00|12096.3|12094.8|12096|12094.5|12097.5|12096|12093.7|12092.2|335
1589764200000|2020-05-18 01:10:00|12095.9|12094.4|12098.8|12097.3|12098.8|12097.3|12094.3|12092.8|333
1589764500000|2020-05-18 01:15:00|12098.7|12097.2|12100.4|12098.9|12100.8|12099.3|12095.3|12093.8|549
1589764800000|2020-05-18 01:20:00|12100.5|12099|12100.6|12099.1|12101.7|12100.2|12099.1|12097.6|470
1589765100000|2020-05-18 01:25:00|12100.7|12099.2|12103.5|12102|12103.7|12102.2|12100.3|12098.8|453
1589765400000|2020-05-18 01:30:00|12103.4|12101.9|12105.6|12104.1|12106.5|12105|12102.3|12100.8|414
1589765700000|2020-05-18 01:35:00|12105.5|12104|12106.5|12105|12107.6|12106.1|12105.2|12103.8|353
1589766000000|2020-05-18 01:40:00|12106.9|12105.4|12106.8|12105.3|12112.3|12110.8|12106.5|12105|462
1589766300000|2020-05-18 01:45:00|12106.9|12105.4|12104.4|12102.9|12108.1|12106.6|12104.4|12102.9|307
1589766600000|2020-05-18 01:50:00|12104.5|12103|12106.2|12104.7|12108.4|12106.9|12103.8|12102.3|374
1589766900000|2020-05-18 01:55:00|12106.1|12104.6|12108.5|12107|12109.5|12108|12106.1|12104.6|311
1589767200000|2020-05-18 02:00:00|12108.4|12106.9|12111.1|12109.6|12111.4|12109.9|12108.3|12106.8|351
1589767500000|2020-05-18 02:05:00|12111.2|12109.7|12114.8|12113.3|12115.8|12114.3|12111.1|12109.6|396
1589767800000|2020-05-18 02:10:00|12114.7|12113.2|12115|12113.5|12115.8|12114.3|12112.6|12111.1|404
1589768100000|2020-05-18 02:15:00|12114.9|12113.4|12111.3|12109.8|12115.1|12113.6|12110.6|12109.3|608
1589768400000|2020-05-18 02:20:00|12111.4|12109.9|12111.1|12109.6|12112.9|12111.4|12109.8|12108.3|322
1589768700000|2020-05-18 02:25:00|12111|12109.5|12113.5|12112|12113.5|12112|12110.6|12109.1|548
1589769000000|2020-05-18 02:30:00|12113.9|12112.4|12113.6|12112.1|12115.8|12114.3|12112.4|12110.9|710
1589769300000|2020-05-18 02:35:00|12113.5|12112|12110.6|12109.1|12114|12112.5|12109.3|12107.8|489
1589769600000|2020-05-18 02:40:00|12110.5|12109|12113.8|12112.3|12115|12113.5|12110.5|12109|404
1589769900000|2020-05-18 02:45:00|12113.7|12112.2|12110.9|12110|12114.7|12113.2|12110.4|12109.5|476
1589770200000|2020-05-18 02:50:00|12111|12110.1|12112.9|12111.4|12114.5|12113|12110|12108.5|706
1589770500000|2020-05-18 02:55:00|12112.8|12111.3|12108.9|12107.4|12112.8|12111.4|12108.4|12106.9|550
1589770800000|2020-05-18 03:00:00|12108.7|12107.2|12108.7|12107.2|12110.1|12108.6|12107|12105.5|315
1589771100000|2020-05-18 03:05:00|12108.6|12107.1|12105.4|12103.9|12109.1|12107.6|12104.6|12103.1|261
1589771400000|2020-05-18 03:10:00|12105.5|12104|12106.8|12105.3|12107.9|12106.7|12104.5|12103.2|350
1589771700000|2020-05-18 03:15:00|12106.9|12105.4|12105|12103.5|12107.5|12106|12104.6|12103.2|501
1589772000000|2020-05-18 03:20:00|12105.1|12103.6|12103.9|12103|12106.8|12105.3|12103.6|12102.4|345
1589772300000|2020-05-18 03:25:00|12103.8|12102.9|12108.8|12107.3|12109.1|12107.6|12102.6|12101.4|403
1589772600000|2020-05-18 03:30:00|12108.7|12107.2|12109.9|12108.4|12112|12110.5|12106.2|12104.7|404
1589772900000|2020-05-18 03:35:00|12110|12108.5|12111.8|12110.3|12112.1|12110.8|12108.8|12107.3|227
1589773200000|2020-05-18 03:40:00|12111.6|12110.1|12110.5|12109|12111.8|12110.3|12109.6|12108.1|185
1589773500000|2020-05-18 03:45:00|12110.6|12109.1|12108.9|12107.4|12110.7|12109.2|12106.3|12104.9|263
1589773800000|2020-05-18 03:50:00|12109.2|12107.7|12108.5|12107|12110.3|12108.8|12107.7|12106.4|343
1589774100000|2020-05-18 03:55:00|12108.4|12106.9|12108.5|12107|12108.8|12107.3|12105.6|12104.3|399
1589774400000|2020-05-18 04:00:00|12108.6|12107.1|12107.6|12106.1|12110.8|12109.3|12107.1|12105.6|274
1589774700000|2020-05-18 04:05:00|12107.7|12106.2|12107.8|12106.3|12109.1|12107.6|12107.4|12106.1|286
1589775000000|2020-05-18 04:10:00|12107.9|12106.4|12104.1|12102.6|12108.1|12106.6|12103.9|12102.4|302
1589775300000|2020-05-18 04:15:00|12104|12102.5|12104.6|12103.1|12105|12103.7|12100.6|12099.1|210
1589775600000|2020-05-18 04:20:00|12104.2|12103.3|12105.5|12104|12105.8|12104.3|12102.6|12101.1|290
1589775900000|2020-05-18 04:25:00|12105.6|12104.1|12105.9|12104.4|12106.3|12104.8|12105.2|12103.9|151
1589776200000|2020-05-18 04:30:00|12106|12104.5|12102.3|12100.8|12106.1|12104.6|12100.6|12099.3|256
1589776500000|2020-05-18 04:35:00|12102.2|12100.7|12102.7|12101.2|12103.8|12102.3|12099.5|12098.5|304
1589776800000|2020-05-18 04:40:00|12102.8|12101.3|12098.4|12096.9|12103.7|12102.2|12097|12095.8|371
1589777100000|2020-05-18 04:45:00|12098.6|12097.1|12095.5|12094|12100.3|12098.8|12094.4|12093.2|329
1589777400000|2020-05-18 04:50:00|12095.6|12094.1|12096|12095.1|12097.1|12095.6|12094.7|12093.2|238
1589777700000|2020-05-18 04:55:00|12096.2|12095.3|12098.2|12096.7|12098.7|12097.2|12094.5|12093|282
1589778000000|2020-05-18 05:00:00|12098.3|12096.8|12099.3|12097.8|12099.5|12098|12096.7|12095.2|357
1589778300000|2020-05-18 05:05:00|12099.4|12097.9|12099|12097.5|12100.9|12099.5|12098.4|12097.2|363
1589778600000|2020-05-18 05:10:00|12099.1|12097.6|12099|12098.1|12101.1|12099.8|12097.9|12096.8|498
1589778900000|2020-05-18 05:15:00|12099.1|12098.2|12100.2|12098.7|12101.3|12099.8|12098.6|12097.7|499
1589779200000|2020-05-18 05:20:00|12100.1|12098.6|12098.7|12097.2|12101.4|12100|12097.6|12096.4|306
1589779500000|2020-05-18 05:25:00|12098.8|12097.3|12097.9|12096.4|12100|12098.7|12097.1|12095.8|234
1589779800000|2020-05-18 05:30:00|12097.8|12096.3|12097.7|12096.2|12099.8|12098.5|12096.8|12095.3|259
1589780100000|2020-05-18 05:35:00|12097.8|12096.3|12099.7|12098.2|12099.8|12098.4|12097.2|12095.7|236
1589780400000|2020-05-18 05:40:00|12099.6|12098.1|12098.9|12098|12099.9|12098.5|12098.4|12097.1|228
1589780700000|2020-05-18 05:45:00|12098.8|12097.9|12097.3|12095.8|12099.6|12098.2|12096|12094.5|272
1589781000000|2020-05-18 05:50:00|12097.4|12095.9|12101.9|12100.4|12102.6|12101.1|12097.3|12095.8|345
1589781300000|2020-05-18 05:55:00|12102|12100.5|12099.9|12098.4|12102.5|12101.2|12098.9|12097.4|280
1589781600000|2020-05-18 06:00:00|12100.1|12098.6|12098.3|12096.8|12100.9|12099.4|12096.4|12095.2|366
1589781900000|2020-05-18 06:05:00|12098.4|12096.9|12092.5|12091.6|12098.4|12097|12092.5|12091.2|291
1589782200000|2020-05-18 06:10:00|12092.6|12091.7|12097.4|12095.9|12097.9|12096.6|12092.5|12091.6|381
1589782500000|2020-05-18 06:15:00|12097.5|12096|12102.3|12100.8|12106|12104.5|12097.2|12096|449
1589782800000|2020-05-18 06:20:00|12102.2|12100.7|12107.7|12106.2|12110.2|12108.7|12098.3|12096.8|709
1589783100000|2020-05-18 06:25:00|12107.8|12106.3|12107.6|12106.7|12111.9|12110.4|12106.6|12105.2|521
1589783400000|2020-05-18 06:30:00|12107.4|12106.5|12104.2|12103.3|12110.8|12109.9|12103.5|12102.3|553
1589783700000|2020-05-18 06:35:00|12104.1|12103.2|12110.3|12108.8|12111.7|12110.8|12103.3|12102.1|518
1589784000000|2020-05-18 06:40:00|12110.2|12108.7|12114.7|12113.8|12115.2|12114.1|12109.4|12108.3|512
1589784300000|2020-05-18 06:45:00|12114.8|12113.9|12110.3|12109.4|12115.4|12114.1|12107.2|12106.3|528
1589784600000|2020-05-18 06:50:00|12110.2|12109.3|12107.7|12106.8|12110.2|12109.3|12106.1|12105.2|515
1589784900000|2020-05-18 06:55:00|12107.6|12106.7|12104.1|12103.2|12110.9|12110|12101.2|12100.3|572
1589785200000|2020-05-18 07:00:00|12104.3|12103.4|12109.7|12108.2|12110.9|12109.8|12103|12102.1|854
1589785500000|2020-05-18 07:05:00|12109.4|12108.5|12106.7|12105.8|12111.8|12110.6|12105.2|12104.3|666
1589785800000|2020-05-18 07:10:00|12106.9|12105.4|12103.9|12102.4|12108.7|12107.5|12102.9|12102|495
1589786100000|2020-05-18 07:15:00|12103.5|12102.6|12104.9|12104|12107.6|12106.5|12103.5|12102.4|478
1589786400000|2020-05-18 07:20:00|12104.8|12103.9|12105.5|12104.6|12109|12107.8|12103.2|12102.3|702
1589786700000|2020-05-18 07:25:00|12105.4|12104.5|12109.3|12108.4|12109.6|12108.6|12105.4|12104.2|547
1589787000000|2020-05-18 07:30:00|12109.4|12108.5|12111.4|12110.5|12112|12111.1|12106.1|12105.2|435
1589787300000|2020-05-18 07:35:00|12111.3|12110.4|12113.5|12112.6|12115.1|12114|12111.3|12110.4|456
1589787600000|2020-05-18 07:40:00|12113.6|12112.7|12116|12115.1|12120.3|12119.4|12113.6|12112.7|590
1589787900000|2020-05-18 07:45:00|12116.1|12115.2|12108.9|12108|12116.9|12115.7|12108.8|12107.7|619
1589788200000|2020-05-18 07:50:00|12109|12108.1|12117.8|12116.9|12117.9|12117|12108.9|12107.9|617
1589788500000|2020-05-18 07:55:00|12117.7|12116.8|12109.6|12108.7|12120|12119|12106.2|12104.7|821
1589788800000|2020-05-18 08:00:00|12109.9|12108.4|12116.2|12115.3|12119.1|12118|12109.9|12108.4|738
1589789100000|2020-05-18 08:05:00|12116.1|12115.2|12121.2|12120.3|12125.8|12124.8|12113.3|12112.4|741
1589789400000|2020-05-18 08:10:00|12121|12120.1|12118.4|12117.5|12122.5|12121.4|12114.9|12114|484
1589789700000|2020-05-18 08:15:00|12119.3|12118.4|12119.1|12118.2|12122.2|12121.3|12117.4|12116.3|748
1589790000000|2020-05-18 08:20:00|12119.3|12118.4|12118.7|12117.2|12123.1|12122.2|12115.7|12114.4|658
1589790300000|2020-05-18 08:25:00|12118.6|12117.1|12118.1|12117.2|12120.4|12119.5|12115.5|12114.6|601
1589790600000|2020-05-18 08:30:00|12117.5|12116.6|12110.9|12110|12119.1|12118.2|12109.8|12108.9|570
1589790900000|2020-05-18 08:35:00|12110.8|12109.9|12105.1|12104.2|12112.5|12111.6|12104.9|12103.9|616
1589791200000|2020-05-18 08:40:00|12105|12104.1|12097.8|12096.3|12106.2|12105.3|12095.9|12094.8|776
1589791500000|2020-05-18 08:45:00|12097.9|12097|12105|12104.1|12107|12105.8|12097.9|12096.8|603
1589791800000|2020-05-18 08:50:00|12104.9|12104|12101.1|12099.6|12105.3|12104.4|12096.2|12095.1|607
1589792100000|2020-05-18 08:55:00|12101|12099.5|12105.5|12104|12105.6|12104.5|12098.8|12097.8|750
1589792400000|2020-05-18 09:00:00|12105.6|12104.1|12104.1|12102.6|12105.7|12104.8|12099.8|12098.3|663
1589792700000|2020-05-18 09:05:00|12104.5|12103|12105.7|12104.2|12107.8|12106.3|12102.6|12101.1|626
1589793000000|2020-05-18 09:10:00|12105.6|12104.1|12110.2|12109.3|12110.6|12109.4|12105.3|12103.9|587
1589793300000|2020-05-18 09:15:00|12110.3|12109.4|12114.4|12112.9|12116.2|12115.3|12106.7|12105.8|680
1589793600000|2020-05-18 09:20:00|12114.3|12112.8|12115.2|12114.3|12116.8|12115.6|12111.8|12110.5|656
1589793900000|2020-05-18 09:25:00|12115.5|12114|12111.1|12109.6|12115.7|12114.2|12109.4|12108.2|502
1589794200000|2020-05-18 09:30:00|12110.7|12109.8|12107.2|12106.3|12113.2|12112|12107|12105.9|427
1589794500000|2020-05-18 09:35:00|12107.3|12106.4|12113.4|12112.5|12114.1|12112.9|12107.2|12106.3|512
1589794800000|2020-05-18 09:40:00|12113.3|12112.4|12112.2|12111.3|12115.5|12114.6|12111.7|12110.8|559
1589795100000|2020-05-18 09:45:00|12112.3|12111.4|12114.2|12112.7|12115.1|12114|12109.6|12108.4|607
1589795400000|2020-05-18 09:50:00|12114.1|12112.6|12122.9|12122|12125.1|12124.2|12114.1|12112.6|589
1589795700000|2020-05-18 09:55:00|12123|12122.1|12124.6|12123.7|12128.4|12127.1|12120.6|12119.4|807
1589796000000|2020-05-18 10:00:00|12125|12123.5|12125.4|12123.9|12126.2|12124.8|12120.5|12119.3|750
1589796300000|2020-05-18 10:05:00|12125.3|12123.8|12129.7|12128.2|12130.5|12129.6|12122.5|12121.3|795
1589796600000|2020-05-18 10:10:00|12129.8|12128.3|12129|12127.5|12130.1|12129.2|12125.8|12124.9|541
1589796900000|2020-05-18 10:15:00|12128.9|12127.4|12126|12125.1|12128.9|12127.5|12124.2|12123|656
1589797200000|2020-05-18 10:20:00|12126.1|12125.2|12129.5|12128.6|12132.6|12131.6|12125.2|12124|630
1589797500000|2020-05-18 10:25:00|12129.4|12128.5|12130.1|12129.2|12132.6|12131.7|12129.4|12128.3|525
1589797800000|2020-05-18 10:30:00|12130.2|12129.3|12127.8|12126.9|12130.4|12129.5|12125.2|12124|575
1589798100000|2020-05-18 10:35:00|12127.9|12127|12129.9|12128.4|12130.9|12129.4|12125.7|12124.7|548
1589798400000|2020-05-18 10:40:00|12129.8|12128.3|12136.5|12135.6|12139.8|12138.7|12129.3|12128|660
1589798700000|2020-05-18 10:45:00|12136.6|12135.7|12130.6|12129.7|12138|12136.9|12129.3|12128.1|630
1589799000000|2020-05-18 10:50:00|12130.7|12129.8|12135.7|12134.2|12137.4|12136.2|12130.7|12129.8|706
1589799300000|2020-05-18 10:55:00|12135.8|12134.3|12125.1|12124.2|12136.3|12135.1|12124.9|12123.8|710
1589799600000|2020-05-18 11:00:00|12125.2|12124.3|12119.3|12118.4|12128.7|12127.6|12118.4|12117.1|745
1589799900000|2020-05-18 11:05:00|12119.4|12118.5|12122.8|12121.9|12125.1|12124.1|12119.1|12118|639
1589800200000|2020-05-18 11:10:00|12122.7|12121.8|12130.9|12130|12132.1|12131.1|12122.7|12121.8|662
1589800500000|2020-05-18 11:15:00|12130.8|12129.9|12141.6|12140.1|12142.5|12141.3|12130.7|12129.6|693
1589800800000|2020-05-18 11:20:00|12141.5|12140|12137|12136.1|12141.6|12140.3|12134.8|12133.9|709
1589801100000|2020-05-18 11:25:00|12137.1|12136.2|12131.6|12130.7|12137.6|12136.3|12130.1|12128.9|705
1589801400000|2020-05-18 11:30:00|12131.7|12130.8|12132.6|12131.1|12134.5|12133.2|12128.9|12127.6|826
1589801700000|2020-05-18 11:35:00|12132.5|12131|12139|12137.5|12139.1|12137.9|12132.5|12131|713
1589802000000|2020-05-18 11:40:00|12138.9|12138.1|12141.8|12140.9|12145|12144.1|12137.9|12136.8|737
1589802300000|2020-05-18 11:45:00|12141.7|12140.8|12149.7|12148.8|12151.8|12150.9|12141.6|12140.6|792
1589802600000|2020-05-18 11:50:00|12149.4|12148.5|12151.2|12150.3|12152.7|12151.8|12147.9|12146.8|667
1589802900000|2020-05-18 11:55:00|12151.1|12150.2|12151.6|12150.7|12158.9|12157.9|12151.1|12150.2|707
1589803200000|2020-05-18 12:00:00|12151.7|12150.8|12148.6|12147.7|12156.7|12155.6|12148.1|12147.1|848
1589803500000|2020-05-18 12:05:00|12148.7|12147.8|12151.1|12149.6|12152.5|12151.4|12146.3|12145.1|571
1589803800000|2020-05-18 12:10:00|12151.2|12149.7|12149.8|12148.9|12152|12150.8|12146.7|12145.5|821
1589804100000|2020-05-18 12:15:00|12150.8|12149.9|12162.9|12162|12163.9|12162.9|12147.9|12146.4|923
1589804400000|2020-05-18 12:20:00|12162.6|12161.7|12160.5|12159|12167|12166.1|12156.9|12156|793
1589804700000|2020-05-18 12:25:00|12160.4|12158.9|12170.2|12169.3|12171.4|12170.5|12158.5|12157.3|750
1589805000000|2020-05-18 12:30:00|12170.1|12169.2|12172|12170.5|12174.3|12173.2|12169.3|12168.4|693
1589805300000|2020-05-18 12:35:00|12171.8|12170.3|12163.9|12162.4|12171.8|12170.4|12162.1|12161|724
1589805600000|2020-05-18 12:40:00|12163.8|12162.3|12161.9|12161|12169.6|12168.2|12161.9|12160.8|709
1589805900000|2020-05-18 12:45:00|12162|12161.1|12159.9|12158.4|12163.4|12162.4|12155.8|12154.4|722
1589806200000|2020-05-18 12:50:00|12159.8|12158.3|12164|12163.1|12164.5|12163.4|12159.1|12157.9|576
1589806500000|2020-05-18 12:55:00|12163.8|12162.9|12165.5|12164|12166.1|12165.2|12162.7|12161.8|473
1589806800000|2020-05-18 13:00:00|12165.2|12164.3|12165.7|12164.8|12167.7|12166.5|12162.9|12161.7|691
1589807100000|2020-05-18 13:05:00|12165.9|12165|12170.3|12168.8|12172.2|12171.3|12165.8|12164.9|710
1589807400000|2020-05-18 13:10:00|12170.5|12169|12168.4|12167.5|12171.4|12170.3|12165.7|12164.8|737
1589807700000|2020-05-18 13:15:00|12168.3|12167.4|12173.5|12172|12173.5|12172.3|12165.9|12164.9|757
1589808000000|2020-05-18 13:20:00|12173.4|12171.9|12185.6|12184.7|12186.4|12185.5|12172.3|12171.1|916
1589808300000|2020-05-18 13:25:00|12185.8|12184.9|12178.7|12177.8|12186.5|12185.1|12178.4|12177.2|754
1589808600000|2020-05-18 13:30:00|12178.6|12177.2|12184.7|12183.2|12185.7|12184.3|12177.2|12176.2|792
1589808900000|2020-05-18 13:35:00|12184.8|12183.3|12196.6|12195.1|12203.6|12202.1|12184.2|12182.7|1098
1589809200000|2020-05-18 13:40:00|12196.5|12195|12195.3|12193.8|12209.9|12208.4|12194.8|12193.3|1230
1589809500000|2020-05-18 13:45:00|12195.4|12193.9|12198.4|12196.9|12203|12201.7|12194.7|12193.2|1031
1589809800000|2020-05-18 13:50:00|12198.3|12197.4|12190.2|12188.7|12200.7|12199.6|12189.6|12188.1|998
1589810100000|2020-05-18 13:55:00|12190.1|12188.6|12190.2|12188.7|12192.3|12191.1|12184.2|12183.3|998
1589810400000|2020-05-18 14:00:00|12190.1|12188.6|12186.2|12184.7|12191.6|12190.1|12184.4|12183.4|878
1589810700000|2020-05-18 14:05:00|12186.3|12184.8|12186.3|12184.8|12187.1|12186|12180.5|12179|803
1589811000000|2020-05-18 14:10:00|12186.7|12185.2|12186.4|12185.5|12188.3|12186.8|12181.5|12180.5|818
1589811300000|2020-05-18 14:15:00|12186.5|12185.6|12177|12175.5|12187|12185.9|12176.6|12175.1|854
1589811600000|2020-05-18 14:20:00|12177.1|12175.6|12177.4|12175.9|12181.3|12180|12176.8|12175.4|702
1589811900000|2020-05-18 14:25:00|12177.5|12176|12174.2|12172.7|12179.1|12177.9|12171.9|12170.6|789
1589812200000|2020-05-18 14:30:00|12174|12172.5|12178.5|12177|12181.2|12179.9|12172.8|12171.6|799
1589812500000|2020-05-18 14:35:00|12178.4|12176.9|12180|12179.1|12184.9|12183.4|12177.2|12176.1|773
1589812800000|2020-05-18 14:40:00|12179.9|12179|12180.2|12178.7|12183.9|12182.4|12178|12176.5|789
1589813100000|2020-05-18 14:45:00|12180.1|12178.6|12191.9|12190.4|12193.3|12191.8|12180.1|12178.6|840
1589813400000|2020-05-18 14:50:00|12192|12190.5|12199.1|12197.6|12206.9|12206|12188.1|12186.7|1127
1589813700000|2020-05-18 14:55:00|12199.2|12197.7|12193.3|12191.8|12202|12200.8|12188.2|12187.1|1067
1589814000000|2020-05-18 15:00:00|12193.2|12192.4|12196.3|12194.8|12199|12197.5|12191.2|12190.1|1012
1589814300000|2020-05-18 15:05:00|12196.4|12194.9|12191.9|12190.4|12197.9|12196.4|12190.1|12188.6|738
1589814600000|2020-05-18 15:10:00|12191.8|12190.3|12200.1|12198.6|12201.2|12199.7|12189.5|12188.3|806
1589814900000|2020-05-18 15:15:00|12200.2|12198.7|12208.3|12206.8|12208.3|12207|12197.9|12196.6|1026
1589815200000|2020-05-18 15:20:00|12208.1|12206.6|12225|12223.5|12228.3|12226.8|12207.1|12206.2|1524
1589815500000|2020-05-18 15:25:00|12225.3|12223.8|12209.2|12207.7|12228.3|12226.8|12208.3|12207.3|1339
1589815800000|2020-05-18 15:30:00|12209.1|12207.6|12206.2|12204.7|12217.4|12216|12204|12202.5|1212
1589816100000|2020-05-18 15:35:00|12206.1|12204.6|12198.8|12197.9|12210.3|12208.9|12198.7|12197.8|1083
1589816400000|2020-05-18 15:40:00|12199|12198.1|12204.4|12202.9|12205.1|12203.8|12199|12198.1|1179
1589816700000|2020-05-18 15:45:00|12204.3|12202.8|12213.1|12212.2|12215.6|12214.1|12202.8|12201.5|1434
1589817000000|2020-05-18 15:50:00|12213.2|12212.3|12196.2|12195.3|12213.6|12212.5|12195.2|12194.3|1126
1589817300000|2020-05-18 15:55:00|12196.1|12195.2|12208.6|12207.1|12210.6|12209.3|12196.1|12195.2|1173
1589817600000|2020-05-18 16:00:00|12208.9|12207.4|12189.3|12187.8|12215.2|12214|12186.5|12185|1384
1589817900000|2020-05-18 16:05:00|12189.2|12187.7|12197.4|12195.9|12199.3|12198.4|12186.9|12185.4|1307
1589818200000|2020-05-18 16:10:00|12197.3|12195.8|12188.6|12187.1|12197.3|12195.8|12187.3|12186.2|1047
1589818500000|2020-05-18 16:15:00|12188.7|12187.2|12189.2|12187.7|12195.2|12193.7|12188.1|12186.6|984
1589818800000|2020-05-18 16:20:00|12188.7|12187.8|12192.4|12190.9|12193.9|12192.5|12188.7|12187.5|792
1589819100000|2020-05-18 16:25:00|12192.5|12191|12189.3|12187.8|12195.4|12194.3|12188.1|12186.9|983
1589819400000|2020-05-18 16:30:00|12189.2|12187.7|12184.8|12183.3|12189.4|12188.3|12184.2|12182.9|782
1589819700000|2020-05-18 16:35:00|12184.7|12183.2|12181.6|12180.7|12188.8|12187.3|12181.5|12180.4|611
1589820000000|2020-05-18 16:40:00|12181.5|12180.6|12181.8|12180.3|12184.2|12182.9|12180.7|12179.8|597
1589820300000|2020-05-18 16:45:00|12181.9|12180.4|12176.5|12175|12181.9|12180.8|12175.7|12174.4|648
1589820600000|2020-05-18 16:50:00|12176.6|12175.1|12177.1|12175.6|12178.7|12177.5|12174.9|12173.4|551
1589820900000|2020-05-18 16:55:00|12177|12175.5|12180.4|12178.9|12182.4|12181.3|12175.5|12174.3|780
1589821200000|2020-05-18 17:00:00|12180.1|12179.2|12182.5|12181|12182.5|12181|12175.1|12173.9|760
1589821500000|2020-05-18 17:05:00|12182.3|12181.4|12186.3|12185.4|12187.9|12186.4|12181|12179.9|746
1589821800000|2020-05-18 17:10:00|12186.4|12185.5|12197.1|12195.6|12198.2|12196.7|12185.3|12184.1|1024
1589822100000|2020-05-18 17:15:00|12197.2|12195.7|12196.4|12194.9|12198.6|12197.2|12194.1|12192.7|714
1589822400000|2020-05-18 17:20:00|12196.3|12194.8|12192.4|12191.5|12200.6|12199.4|12192|12190.6|744
1589822700000|2020-05-18 17:25:00|12192.6|12191.1|12199.7|12198.2|12200.4|12199.5|12192|12190.5|796
1589823000000|2020-05-18 17:30:00|12199.6|12198.7|12195.3|12193.8|12200.6|12199.1|12192.9|12191.7|602
1589823300000|2020-05-18 17:35:00|12195.2|12193.7|12195.9|12194.4|12198|12196.8|12194.9|12193.7|641
1589823600000|2020-05-18 17:40:00|12196|12194.5|12192.3|12190.8|12196.1|12194.6|12191.8|12190.4|767
1589823900000|2020-05-18 17:45:00|12192.4|12190.9|12194.1|12192.6|12197.1|12195.6|12191.9|12190.6|618
1589824200000|2020-05-18 17:50:00|12194|12192.5|12197|12195.5|12198.5|12197.1|12191.6|12190.3|733
1589824500000|2020-05-18 17:55:00|12197.1|12195.6|12194.9|12194|12197.4|12196.1|12192.8|12191.3|707
1589824800000|2020-05-18 18:00:00|12195.1|12194.2|12196.7|12195.2|12198.5|12197.1|12194.6|12193.1|545
1589825100000|2020-05-18 18:05:00|12196.6|12195.1|12194.2|12192.7|12197.6|12196.1|12193.7|12192.5|435
1589825400000|2020-05-18 18:10:00|12194.1|12192.6|12194.5|12193|12195.2|12194|12191.2|12190|597
1589825700000|2020-05-18 18:15:00|12194.2|12192.7|12191.1|12190.2|12195.6|12194.4|12191.1|12190.1|427
1589826000000|2020-05-18 18:20:00|12191.4|12189.9|12193.8|12192.9|12195.2|12193.7|12191.1|12189.6|646
1589826300000|2020-05-18 18:25:00|12193.9|12193|12191.5|12190|12195.2|12194.1|12190.7|12189.5|556
1589826600000|2020-05-18 18:30:00|12191|12190.1|12195.8|12194.3|12196.2|12195|12191|12190.1|532
1589826900000|2020-05-18 18:35:00|12195.9|12194.4|12197.1|12196.2|12197.9|12196.7|12194.5|12193.2|437
1589827200000|2020-05-18 18:40:00|12197.2|12196.3|12200|12199.1|12200.4|12199.1|12195.8|12194.5|535
1589827500000|2020-05-18 18:45:00|12200.1|12199.2|12198.3|12197.4|12200.4|12199.2|12197.9|12196.7|392
1589827800000|2020-05-18 18:50:00|12198.4|12197.5|12195.6|12194.1|12200|12198.9|12194.8|12193.6|555
1589828100000|2020-05-18 18:55:00|12195.7|12194.2|12192.8|12191.3|12197.2|12196.3|12191.9|12190.8|591
1589828400000|2020-05-18 19:00:00|12193.1|12191.6|12194.3|12192.8|12196.4|12195|12192.9|12191.6|583
1589828700000|2020-05-18 19:05:00|12194.2|12192.7|12194.3|12192.8|12194.6|12193.1|12191.8|12190.6|430
1589829000000|2020-05-18 19:10:00|12194.4|12192.9|12193.6|12192.1|12195.5|12194.2|12193.1|12191.8|450
1589829300000|2020-05-18 19:15:00|12193.5|12192|12194.6|12193.1|12195.3|12194|12192|12190.5|468
1589829600000|2020-05-18 19:20:00|12194.7|12193.2|12193.2|12191.7|12195.2|12193.7|12192.7|12191.2|472
1589829900000|2020-05-18 19:25:00|12193.1|12191.6|12195|12193.5|12195.3|12193.9|12192.7|12191.2|377
1589830200000|2020-05-18 19:30:00|12194.9|12193.4|12198|12197.1|12198.4|12197.1|12194.2|12192.7|316
1589830500000|2020-05-18 19:35:00|12197.9|12197|12199.1|12197.6|12199.7|12198.8|12196.2|12195.3|290
1589830800000|2020-05-18 19:40:00|12199|12197.5|12199.4|12197.9|12199.8|12198.9|12197.6|12196.7|308
1589831100000|2020-05-18 19:45:00|12199.3|12197.8|12198.7|12197.8|12199.5|12198.6|12197.5|12196.3|430
1589831400000|2020-05-18 19:50:00|12198.8|12197.9|12198.5|12197|12200.2|12199|12197.4|12195.9|411
1589831700000|2020-05-18 19:55:00|12198.8|12197.3|12199.3|12197.8|12199.4|12197.9|12194.9|12193.6|456
1589832000000|2020-05-18 20:00:00|12199.2|12197.7|12197.8|12196.3|12200.2|12198.9|12194.3|12193.3|468
1589832300000|2020-05-18 20:05:00|12197.9|12196.4|12198|12196.5|12198.4|12197.1|12196.5|12195|308
1589832600000|2020-05-18 20:10:00|12198.1|12196.6|12196.7|12195.2|12198.5|12197.1|12196.5|12195|329
1589832900000|2020-05-18 20:15:00|12196.6|12195.1|12196.3|12194.8|12197.2|12195.7|12195.5|12194.2|221
1589833200000|2020-05-18 20:20:00|12195.9|12195|12197.7|12196.2|12197.7|12196.4|12193.6|12192.5|217
1589833500000|2020-05-18 20:25:00|12197.6|12196.1|12198|12196.5|12198.5|12197.1|12196|12194.7|243
1589833800000|2020-05-18 20:30:00|12197.9|12196.4|12198.2|12197.3|12198.6|12197.3|12197|12195.5|169
1589834100000|2020-05-18 20:35:00|12198|12197.1|12195.4|12193.9|12198.6|12197.3|12195.2|12193.7|290
1589834400000|2020-05-18 20:40:00|12195.2|12193.7|12195.2|12193.7|12197.3|12196|12194.8|12193.5|248
1589834700000|2020-05-18 20:45:00|12194.9|12193.4|12193.3|12191.8|12196.3|12194.8|12193.1|12191.6|297
1589835000000|2020-05-18 20:50:00|12193.4|12191.9|12195.1|12193.6|12195.3|12193.8|12193.1|12191.6|262
1589835300000|2020-05-18 20:55:00|12195.3|12193.8|12195.4|12193.9|12196.7|12195|12194.8|12193|319
1589835600000|2020-05-18 21:00:00|12196.1|12193.1|12197|12194.3|12197.1|12194.7|12192.9|12189.5|112
1589835900000|2020-05-18 21:05:00|12196.9|12193.4|12197.2|12193.5|12198.1|12195.2|12196.3|12192.4|233
1589836200000|2020-05-18 21:10:00|12197.3|12193.4|12201.5|12196.6|12204.1|12198.2|12197.1|12193.3|208
1589836500000|2020-05-18 21:15:00|12201.4|12196.2|12201.1|12196|12203.2|12198.4|12199.9|12193.8|168
1589836800000|2020-05-18 21:20:00|12200.7|12196.4|12198.5|12188.5|12202.7|12197.2|12198.1|12188.1|279
1589837100000|2020-05-18 21:25:00|12198.3|12188.3|12196.9|12186.9|12199.5|12191|12196|12186.7|247
1589837400000|2020-05-18 21:30:00|12196.8|12186.8|12194.6|12187.2|12198.2|12188.2|12193.5|12183.5|737
1589837700000|2020-05-18 21:35:00|12196.3|12186.6|12197.3|12187.3|12197.8|12188.1|12195|12185.8|470
1589838000000|2020-05-18 21:40:00|12197.4|12187.4|12194.4|12186.5|12199.1|12189.1|12193|12185.3|383
1589838300000|2020-05-18 21:45:00|12195.7|12186.9|12199.6|12191.7|12201.2|12193.2|12192.6|12186.9|557
1589838600000|2020-05-18 21:50:00|12197.8|12191.6|12197.5|12191.5|12200.7|12193|12196.4|12190.5|513
1589838900000|2020-05-18 21:55:00|12197.6|12191.3|12204.3|12194.3|12206.2|12196.2|12196.4|12189.2|547
1589839200000|2020-05-18 22:00:00|12204.4|12194.4|12196.7|12193.5|12204.9|12198.5|12195.3|12189.3|871
1589839500000|2020-05-18 22:05:00|12196.5|12193.3|12199.6|12195.8|12200.1|12196.2|12195.8|12193.3|361
1589839800000|2020-05-18 22:10:00|12199.4|12195.9|12198.7|12195.4|12200.1|12196.5|12198.1|12195|492
1589840100000|2020-05-18 22:15:00|12199.2|12195.6|12198.8|12196.1|12199.6|12196.6|12198.4|12195.5|436
1589840400000|2020-05-18 22:20:00|12198.9|12196|12199.7|12198.2|12201.5|12198.8|12198.5|12196|480
1589840700000|2020-05-18 22:25:00|12199.6|12198.1|12199.3|12197.8|12200.9|12198.5|12199.1|12197.4|190
1589841000000|2020-05-18 22:30:00|12199.4|12197.9|12198.4|12196.9|12200|12198|12198.3|12196.6|177
1589841300000|2020-05-18 22:35:00|12198.3|12196.8|12201.5|12198.9|12201.8|12199.4|12197.9|12196|319
1589841600000|2020-05-18 22:40:00|12201.4|12199|12202.4|12200.9|12203.4|12201.4|12199.6|12198|312
1589841900000|2020-05-18 22:45:00|12203|12200.5|12200.7|12199.2|12203|12200.5|12199.3|12197.3|399
1589842200000|2020-05-18 22:50:00|12200.6|12199.1|12201.9|12200.4|12202.3|12200.4|12200.4|12198.5|187
1589842500000|2020-05-18 22:55:00|12202.3|12200.1|12202.2|12199.9|12202.7|12200.9|12201.5|12199.1|233
1589842800000|2020-05-18 23:00:00|12201.8|12200.3|12197.3|12195.8|12202|12200.4|12197.2|12195.7|348
1589843100000|2020-05-18 23:05:00|12197.4|12195.9|12195.4|12193.9|12197.9|12196|12195|12193.1|259
1589843400000|2020-05-18 23:10:00|12195.5|12194|12195.8|12194.3|12196.4|12194.9|12195.1|12193.3|135
1589843700000|2020-05-18 23:15:00|12195.9|12194.4|12194|12192.5|12196.4|12195|12193.9|12192.4|386
1589844000000|2020-05-18 23:20:00|12194.1|12192.6|12192.8|12191.3|12196|12194.7|12192.7|12191.2|294
1589844300000|2020-05-18 23:25:00|12192.9|12191.4|12194.3|12192.8|12194.9|12193.4|12192.9|12191.2|269
1589844600000|2020-05-18 23:30:00|12194.2|12192.7|12196.3|12194.8|12197.1|12195.6|12194|12192.5|305
1589844900000|2020-05-18 23:35:00|12196|12194.5|12198.2|12196.7|12199.6|12198.1|12195.9|12194.4|336
1589845200000|2020-05-18 23:40:00|12198.4|12196.9|12199.3|12197.8|12199.4|12197.9|12196.3|12194.8|529
1589845500000|2020-05-18 23:45:00|12199.2|12197.7|12200|12198.5|12200.7|12199.2|12198.3|12196.8|434
1589845800000|2020-05-18 23:50:00|12199.9|12198.4|12197.8|12196.3|12200.3|12198.8|12197.5|12196|292
1589846100000|2020-05-18 23:55:00|12197.7|12196.2|12200.7|12199.2|12200.8|12199.3|12196.7|12195.2|301
1589846400000|2020-05-19 00:00:00|12200.6|12199.1|12211.5|12210|12211.7|12210.2|12198.1|12196.8|456
1589846700000|2020-05-19 00:05:00|12211.4|12209.9|12212.2|12210.7|12215.8|12214.3|12211.4|12209.9|519
1589847000000|2020-05-19 00:10:00|12212.1|12210.6|12216.7|12215.2|12220.1|12218.4|12211.3|12209.8|636
1589847300000|2020-05-19 00:15:00|12216.8|12215.3|12218.2|12216.7|12221.4|12219.9|12212.9|12211.4|542
1589847600000|2020-05-19 00:20:00|12218.3|12216.8|12219.6|12218.1|12222.6|12221.1|12218|12216.2|391
1589847900000|2020-05-19 00:25:00|12219.5|12218|12220.4|12218.9|12221.2|12219.7|12217.4|12215.9|355
1589848200000|2020-05-19 00:30:00|12220.3|12218.8|12213.4|12211.9|12220.6|12219.2|12213|12211.5|489
1589848500000|2020-05-19 00:35:00|12213.5|12212|12214.7|12213.2|12217.1|12215.6|12212.2|12210.7|561
1589848800000|2020-05-19 00:40:00|12214.6|12213.1|12215|12213.5|12215.7|12214.2|12213.2|12211.7|363
1589849100000|2020-05-19 00:45:00|12214.7|12213.2|12212.4|12210.9|12215.7|12214.2|12212.1|12210.6|342
1589849400000|2020-05-19 00:50:00|12212.3|12210.8|12212.4|12210.9|12214.6|12213|12211.8|12210.5|437
1589849700000|2020-05-19 00:55:00|12212.5|12211|12218.1|12216.6|12218.7|12217.6|12212.5|12211|328
1589850000000|2020-05-19 01:00:00|12218.2|12216.7|12214.9|12213.4|12218.2|12216.9|12213.6|12212.4|360
1589850300000|2020-05-19 01:05:00|12215|12213.5|12215.1|12213.6|12215.9|12214.4|12214.2|12212.7|354
1589850600000|2020-05-19 01:10:00|12215|12213.5|12212.2|12210.7|12215|12213.5|12211|12209.5|364
1589850900000|2020-05-19 01:15:00|12212.3|12210.8|12211.4|12209.9|12213.2|12212|12211.1|12209.9|257
1589851200000|2020-05-19 01:20:00|12211.5|12210|12211.3|12209.8|12214.2|12212.9|12209.9|12208.4|435
1589851500000|2020-05-19 01:25:00|12211.4|12209.9|12210.6|12209.1|12212.6|12211.7|12209.7|12208.2|440
1589851800000|2020-05-19 01:30:00|12210.4|12208.9|12213.1|12211.6|12215.3|12213.8|12210.1|12208.6|465
1589852100000|2020-05-19 01:35:00|12213.2|12211.7|12208.6|12207.1|12213.4|12211.9|12208.1|12206.6|477
1589852400000|2020-05-19 01:40:00|12208.7|12207.2|12210.3|12208.8|12211.1|12209.8|12206.1|12204.6|564
1589852700000|2020-05-19 01:45:00|12210.4|12208.9|12213.5|12212|12215.3|12213.9|12210.3|12208.8|397
1589853000000|2020-05-19 01:50:00|12213.4|12211.9|12211.2|12209.7|12213.9|12212.4|12208.8|12207.3|406
1589853300000|2020-05-19 01:55:00|12211|12209.5|12207.5|12206|12211.3|12209.8|12206.3|12204.8|481
1589853600000|2020-05-19 02:00:00|12207.4|12205.9|12205.6|12204.1|12207.4|12205.9|12204.5|12203|487
1589853900000|2020-05-19 02:05:00|12205.7|12204.2|12203.7|12202.2|12208.1|12206.6|12202.8|12201.6|499
1589854200000|2020-05-19 02:10:00|12203.8|12202.3|12201.4|12200.5|12204.1|12202.8|12201.4|12200.2|411
1589854500000|2020-05-19 02:15:00|12201.3|12200.4|12203.5|12202|12206.4|12205.2|12201.1|12199.7|596
1589854800000|2020-05-19 02:20:00|12203.6|12202.1|12204|12202.5|12205.1|12203.9|12202.2|12200.9|492
1589855100000|2020-05-19 02:25:00|12204.1|12202.6|12204.3|12203.4|12206.1|12204.7|12203.3|12202.1|363
1589855400000|2020-05-19 02:30:00|12204.4|12203.5|12204.3|12202.8|12205.1|12204|12202.2|12200.8|323
1589855700000|2020-05-19 02:35:00|12204.2|12202.7|12200.6|12199.1|12204.8|12203.5|12199.3|12198.1|288
1589856000000|2020-05-19 02:40:00|12200.7|12199.2|12198.9|12197.4|12201.3|12200.1|12198.5|12197.3|326
1589856300000|2020-05-19 02:45:00|12198.8|12197.3|12196.6|12195.1|12198.9|12197.7|12196|12195|281
1589856600000|2020-05-19 02:50:00|12196.7|12195.2|12196.7|12195.2|12199|12197.6|12194.3|12193.2|308
1589856900000|2020-05-19 02:55:00|12196.4|12195.5|12195.9|12194.4|12198|12196.8|12194.4|12193.1|406
1589857200000|2020-05-19 03:00:00|12196|12194.5|12191.1|12189.6|12196.9|12195.7|12190.2|12189.2|476
1589857500000|2020-05-19 03:05:00|12191|12189.5|12189.7|12188.2|12191.6|12190.6|12188.7|12187.2|413
1589857800000|2020-05-19 03:10:00|12189.6|12188.1|12189.2|12187.7|12191.1|12189.8|12187.7|12186.2|356
1589858100000|2020-05-19 03:15:00|12189.3|12187.8|12185.1|12183.6|12190.4|12188.9|12184.9|12183.5|516
1589858400000|2020-05-19 03:20:00|12185|12183.5|12191.3|12189.8|12192.3|12190.8|12184.9|12183.5|583
1589858700000|2020-05-19 03:25:00|12191.2|12189.7|12193.7|12192.2|12194.4|12192.9|12189.9|12188.8|257
1589859000000|2020-05-19 03:30:00|12193.5|12192|12195.1|12193.6|12195.4|12194.1|12192|12190.5|310
1589859300000|2020-05-19 03:35:00|12195.2|12193.7|12194.9|12193.4|12196.1|12194.8|12192.8|12191.6|262
1589859600000|2020-05-19 03:40:00|12194.7|12193.2|12196.2|12194.7|12197.2|12196.2|12193.9|12192.7|200
1589859900000|2020-05-19 03:45:00|12196.1|12194.6|12195.6|12194.1|12196.5|12195.4|12194.1|12192.8|230
1589860200000|2020-05-19 03:50:00|12195.5|12194|12197.4|12195.9|12198.3|12196.8|12195|12193.8|269
1589860500000|2020-05-19 03:55:00|12197.1|12196.2|12193.4|12191.9|12198.4|12196.9|12192.9|12191.6|238
1589860800000|2020-05-19 04:00:00|12193.7|12192.8|12199.6|12198.1|12199.7|12198.2|12193.7|12192.6|470
1589861100000|2020-05-19 04:05:00|12199.7|12198.2|12200.1|12198.6|12201.2|12199.9|12198.8|12197.5|285
1589861400000|2020-05-19 04:10:00|12200.2|12198.7|12200.5|12199|12201.5|12200.3|12199.7|12198.4|245
1589861700000|2020-05-19 04:15:00|12200.4|12198.9|12200|12198.5|12201.2|12199.7|12198|12196.6|251
1589862000000|2020-05-19 04:20:00|12200.1|12198.6|12202.2|12200.7|12203.6|12202.1|12199.4|12197.9|296
1589862300000|2020-05-19 04:25:00|12202.3|12200.8|12199|12197.5|12204.3|12203.2|12198.6|12197.3|266
1589862600000|2020-05-19 04:30:00|12198.7|12197.2|12204.2|12202.7|12204.9|12203.4|12198.6|12197.1|383
1589862900000|2020-05-19 04:35:00|12204.3|12202.8|12202.2|12200.7|12204.5|12203|12201.8|12200.4|246
1589863200000|2020-05-19 04:40:00|12202.3|12200.8|12197.3|12195.8|12202.3|12200.8|12196.2|12194.9|317
1589863500000|2020-05-19 04:45:00|12197.4|12195.9|12201.7|12200.2|12201.9|12200.4|12197|12195.8|274
1589863800000|2020-05-19 04:50:00|12201.6|12200.1|12207|12205.5|12208.8|12207.3|12201.1|12199.6|377
1589864100000|2020-05-19 04:55:00|12207.1|12205.6|12205|12204.1|12208.2|12206.9|12205|12203.6|186
1589864400000|2020-05-19 05:00:00|12205.4|12203.9|12202.3|12200.8|12206.2|12205|12201.1|12199.8|349
1589864700000|2020-05-19 05:05:00|12202.4|12200.9|12202.7|12201.2|12203.6|12202.1|12200.9|12199.7|337
1589865000000|2020-05-19 05:10:00|12202.8|12201.3|12201.2|12200.3|12202.9|12201.7|12199.8|12198.3|470
1589865300000|2020-05-19 05:15:00|12201.3|12200.4|12203|12201.5|12203.7|12202.5|12199|12197.8|336
1589865600000|2020-05-19 05:20:00|12203.1|12201.6|12201.9|12200.4|12205|12203.5|12200.8|12199.5|266
1589865900000|2020-05-19 05:25:00|12202.3|12200.8|12203|12202.1|12203.3|12202.4|12201.6|12200.3|328
1589866200000|2020-05-19 05:30:00|12202.9|12202|12205.3|12203.8|12206.3|12205.2|12202.7|12201.5|381
1589866500000|2020-05-19 05:35:00|12205.4|12203.9|12204.5|12203|12205.5|12204|12201.8|12200.3|331
1589866800000|2020-05-19 05:40:00|12204.8|12203.3|12203.8|12202.3|12205.2|12203.7|12202.4|12200.9|333
1589867100000|2020-05-19 05:45:00|12203.9|12202.4|12197.9|12196.4|12205.3|12204|12195.5|12194|627
1589867400000|2020-05-19 05:50:00|12197.8|12196.3|12200.4|12198.9|12200.7|12199.2|12196.4|12195.2|461
1589867700000|2020-05-19 05:55:00|12200.3|12198.8|12204.2|12197.8|12204.8|12201.2|12198.8|12196.2|637
1589868000000|2020-05-19 06:00:00|12204.4|12197.6|12213.7|12211.5|12220.5|12218.5|12201.1|12195.7|1278
1589868300000|2020-05-19 06:05:00|12213.4|12211.1|12222.4|12220.9|12222.9|12221.4|12211.8|12210.4|722
1589868600000|2020-05-19 06:10:00|12222.3|12220.8|12229.3|12227.8|12235.2|12233.7|12222.2|12220.7|867
1589868900000|2020-05-19 06:15:00|12229.4|12227.9|12239.4|12237.9|12248.4|12246.2|12225|12223.9|955
1589869200000|2020-05-19 06:20:00|12239.1|12237.6|12238.2|12236.7|12244.8|12243.3|12236.8|12235.3|757
1589869500000|2020-05-19 06:25:00|12237.9|12237|12250|12248.5|12250|12248.5|12233.7|12232.6|821
1589869800000|2020-05-19 06:30:00|12250.1|12248.6|12260.6|12259.1|12269.1|12267.6|12247.9|12246.8|1117
1589870100000|2020-05-19 06:35:00|12260.5|12259|12255.2|12253.7|12261.4|12260.2|12252.7|12251.5|821
1589870400000|2020-05-19 06:40:00|12255.1|12253.6|12247.3|12245.8|12262.4|12261.2|12245.5|12244.4|884
1589870700000|2020-05-19 06:45:00|12247.4|12245.9|12247.9|12246.4|12252.3|12251.2|12242|12241.1|727
1589871000000|2020-05-19 06:50:00|12247.6|12246.1|12251.6|12250.1|12254.2|12253|12246.8|12245.4|679
1589871300000|2020-05-19 06:55:00|12251.7|12250.2|12250.8|12249.3|12254.8|12253.3|12248|12247|847
1589871600000|2020-05-19 07:00:00|12250.5|12249.6|12254.1|12252.6|12254.5|12253.6|12246.6|12245.4|900
1589871900000|2020-05-19 07:05:00|12253.7|12252.8|12250|12249.1|12255.5|12254.6|12247.6|12246.7|843
1589872200000|2020-05-19 07:10:00|12249.9|12249|12252.9|12251.4|12255.9|12255|12245.9|12244.7|846
1589872500000|2020-05-19 07:15:00|12252.8|12251.3|12260.4|12258.9|12263.3|12261.9|12251.8|12250.5|1038
1589872800000|2020-05-19 07:20:00|12260.3|12258.8|12253.7|12252.2|12262.3|12261.2|12252.8|12251.9|745
1589873100000|2020-05-19 07:25:00|12253.6|12252.1|12252.1|12251.2|12261.7|12260.8|12251.7|12250.7|881
1589873400000|2020-05-19 07:30:00|12252|12251.1|12240.8|12239.9|12253.5|12252.4|12239.8|12238.9|917
1589873700000|2020-05-19 07:35:00|12240.9|12240|12240.7|12239.8|12241.5|12240.5|12234.4|12233.4|941
1589874000000|2020-05-19 07:40:00|12240.9|12240|12238|12237.1|12241.4|12240.2|12235.2|12234.3|881
1589874300000|2020-05-19 07:45:00|12238.1|12237.2|12244|12242.5|12246.9|12246|12236.7|12235.4|845
1589874600000|2020-05-19 07:50:00|12243.7|12242.2|12236.3|12235.4|12244.4|12243.3|12233.1|12231.9|903
1589874900000|2020-05-19 07:55:00|12236.6|12235.1|12248.9|12248|12250.1|12249.2|12235|12233.8|1196
1589875200000|2020-05-19 08:00:00|12248.8|12247.9|12238.9|12238|12249.2|12248|12238.9|12237.6|865
1589875500000|2020-05-19 08:05:00|12239.3|12237.8|12240|12238.5|12243.4|12242.2|12237.8|12236.5|859
1589875800000|2020-05-19 08:10:00|12239.7|12238.8|12236.8|12235.9|12243.1|12242.2|12234.4|12233.5|935
1589876100000|2020-05-19 08:15:00|12236.9|12236|12236.5|12235.6|12238.1|12237.2|12233.5|12232.5|657
1589876400000|2020-05-19 08:20:00|12236.6|12235.7|12229.8|12228.9|12236.6|12235.7|12228.8|12227.9|648
1589876700000|2020-05-19 08:25:00|12229.7|12228.8|12230.8|12229.3|12234.1|12233.2|12227.3|12226.2|836
1589877000000|2020-05-19 08:30:00|12230.9|12229.4|12229.6|12228.7|12234.1|12233.1|12227.5|12226.5|1046
1589877300000|2020-05-19 08:35:00|12229.5|12228.6|12225.9|12224.4|12230.3|12229.4|12219|12218.1|952
1589877600000|2020-05-19 08:40:00|12225.6|12224.7|12228.5|12227.6|12232.3|12231.2|12224.7|12223.6|1005
1589877900000|2020-05-19 08:45:00|12228.4|12227.5|12239.2|12238.3|12240.7|12239.8|12228.4|12227.1|970
1589878200000|2020-05-19 08:50:00|12239.1|12238.2|12240.3|12238.8|12241|12239.9|12233.6|12232.1|828
1589878500000|2020-05-19 08:55:00|12240.2|12238.7|12251.8|12250.9|12253|12252.1|12237.7|12236.4|1102
1589878800000|2020-05-19 09:00:00|12251.7|12250.8|12250.1|12248.6|12251.8|12250.8|12246.6|12245.3|763
1589879100000|2020-05-19 09:05:00|12250.2|12248.7|12239|12238.1|12251.2|12249.8|12238.1|12236.6|711
1589879400000|2020-05-19 09:10:00|12238.9|12238|12242.8|12241.9|12245.2|12244.3|12238.9|12237.6|650
1589879700000|2020-05-19 09:15:00|12242.7|12241.8|12247.3|12245.8|12247.9|12246.8|12241.7|12240.8|745
1589880000000|2020-05-19 09:20:00|12247.4|12245.9|12248|12246.5|12250.9|12250|12246|12245.1|667
1589880300000|2020-05-19 09:25:00|12247.6|12246.7|12253.2|12252.3|12254.3|12253.3|12242.5|12241.6|745
1589880600000|2020-05-19 09:30:00|12253.3|12252.4|12260.3|12259.4|12261.1|12260.2|12250.8|12249.9|808
1589880900000|2020-05-19 09:35:00|12260|12259.1|12250.1|12249.2|12261.3|12260.4|12247.7|12246.6|704
1589881200000|2020-05-19 09:40:00|12250|12249.1|12248.7|12247.8|12255.1|12254.2|12246.9|12245.8|566
1589881500000|2020-05-19 09:45:00|12248.5|12247.6|12247.1|12246.2|12250.1|12249.2|12243.8|12242.9|607
1589881800000|2020-05-19 09:50:00|12247|12246.1|12246.3|12244.8|12249.5|12248.3|12244.5|12243.1|459
1589882100000|2020-05-19 09:55:00|12246.4|12244.9|12241.9|12241|12246.5|12245.1|12240.7|12239.8|540
1589882400000|2020-05-19 10:00:00|12242|12241.1|12239.2|12237.7|12242.1|12241.2|12236.6|12235.7|527
1589882700000|2020-05-19 10:05:00|12239.3|12237.8|12236.8|12235.9|12241.1|12240.1|12235.8|12234.7|525
1589883000000|2020-05-19 10:10:00|12236.7|12235.8|12231.9|12231|12236.9|12236|12230.5|12229.5|592
1589883300000|2020-05-19 10:15:00|12232.1|12230.6|12233|12232.1|12236.5|12235.6|12231.6|12230.3|576
1589883600000|2020-05-19 10:20:00|12233.1|12232.2|12236.9|12236|12238.7|12237.8|12230.5|12229.2|615
1589883900000|2020-05-19 10:25:00|12237|12236.1|12238.1|12237.2|12239.8|12238.7|12234.1|12233|492
1589884200000|2020-05-19 10:30:00|12238|12237.1|12239.3|12238.4|12241.5|12240.6|12235.7|12234.8|514
1589884500000|2020-05-19 10:35:00|12239.2|12238.3|12250.8|12249.9|12251.5|12250.4|12238.8|12237.7|797
1589884800000|2020-05-19 10:40:00|12250.7|12249.8|12255.6|12254.7|12258.9|12258|12247.3|12246.4|681
1589885100000|2020-05-19 10:45:00|12255.4|12254.5|12255.4|12254.5|12259.9|12259|12253.8|12252.9|649
1589885400000|2020-05-19 10:50:00|12255.2|12254.3|12253.8|12252.9|12259|12258.1|12252.3|12250.8|814
1589885700000|2020-05-19 10:55:00|12253.7|12252.8|12248.4|12247.5|12255.7|12254.8|12248.1|12247.2|769
1589886000000|2020-05-19 11:00:00|12248.1|12247.2|12250.6|12249.7|12252|12251.1|12245.5|12244.6|790
1589886300000|2020-05-19 11:05:00|12250.5|12249.6|12251|12249.5|12251.1|12250.1|12246.8|12245.9|521
1589886600000|2020-05-19 11:10:00|12251.1|12249.6|12243.1|12242.2|12251.1|12250.2|12241.6|12240.7|716
1589886900000|2020-05-19 11:15:00|12243|12242.1|12247.1|12245.6|12250.3|12249.1|12241.7|12240.8|625
1589887200000|2020-05-19 11:20:00|12247|12245.5|12241.8|12240.9|12247.2|12246.1|12241.2|12240.3|495
1589887500000|2020-05-19 11:25:00|12241.9|12241|12245|12244.1|12245.7|12244.6|12240.6|12239.7|441
1589887800000|2020-05-19 11:30:00|12244.9|12244|12249.9|12249|12250|12249.1|12242.5|12241.6|500
1589888100000|2020-05-19 11:35:00|12249.8|12248.9|12246.1|12245.2|12251|12250.1|12244.7|12243.6|458
1589888400000|2020-05-19 11:40:00|12246.2|12245.3|12246.5|12245.6|12248.6|12247.7|12246.1|12245.2|497
1589888700000|2020-05-19 11:45:00|12246.3|12245.4|12236.7|12235.8|12246.4|12245.5|12235.9|12235|640
1589889000000|2020-05-19 11:50:00|12236.6|12235.7|12237|12236.1|12241|12240.1|12235.1|12234.2|540
1589889300000|2020-05-19 11:55:00|12236.9|12236|12236.7|12235.8|12238.6|12237.7|12233.7|12232.8|607
1589889600000|2020-05-19 12:00:00|12236.8|12235.9|12237.4|12236.5|12239.1|12238|12235.2|12234.3|584
1589889900000|2020-05-19 12:05:00|12237.5|12236.6|12234.2|12233.3|12242.3|12241.1|12233.7|12232.8|605
1589890200000|2020-05-19 12:10:00|12234.3|12233.4|12230|12229.1|12235.5|12234.4|12227.4|12226.2|490
1589890500000|2020-05-19 12:15:00|12230.1|12229.2|12225.5|12224.6|12232.2|12231.3|12224|12223.1|743
1589890800000|2020-05-19 12:20:00|12226|12225.1|12226|12225.1|12230.4|12229.3|12224.6|12223.3|669
1589891100000|2020-05-19 12:25:00|12226.3|12225.4|12232.8|12230.3|12233|12230.9|12224.2|12223|714
1589891400000|2020-05-19 12:30:00|12232.9|12230.5|12230.6|12229.1|12233.3|12232|12227.2|12226.1|699
1589891700000|2020-05-19 12:35:00|12230.5|12229|12228.9|12227.4|12231.4|12230.3|12227.7|12226.7|525
1589892000000|2020-05-19 12:40:00|12228.3|12227.1|12228.6|12227.7|12229.9|12228.9|12225.1|12224|573
1589892300000|2020-05-19 12:45:00|12228.4|12227.5|12232.3|12231.4|12232.6|12231.7|12226.8|12225.8|774
1589892600000|2020-05-19 12:50:00|12232.7|12231.2|12235.8|12234.9|12237.1|12235.9|12228.6|12227.4|729
1589892900000|2020-05-19 12:55:00|12235.9|12235|12244.2|12243.3|12244.2|12243.3|12235|12234.1|717
1589893200000|2020-05-19 13:00:00|12244.1|12243.2|12233|12232.1|12244.7|12243.8|12232.3|12231.4|828
1589893500000|2020-05-19 13:05:00|12233.1|12232.2|12234.4|12232.9|12237.3|12235.8|12227.9|12227|1084
1589893800000|2020-05-19 13:10:00|12234.3|12232.8|12237.4|12236.5|12241.1|12240.2|12229.7|12228.8|874
1589894100000|2020-05-19 13:15:00|12237.3|12236.4|12233.1|12232.2|12238.1|12237|12231.1|12230.1|814
1589894400000|2020-05-19 13:20:00|12233.2|12232.3|12238.1|12237.2|12240.6|12239.6|12230.7|12229.8|725
1589894700000|2020-05-19 13:25:00|12238|12237.1|12244.9|12244|12246.4|12245.3|12237.5|12236.6|894
1589895000000|2020-05-19 13:30:00|12245.2|12243.7|12237.7|12236.8|12248.2|12247|12237.4|12236.5|1072
1589895300000|2020-05-19 13:35:00|12238|12237.1|12246.4|12244.9|12248.5|12247.2|12237|12236.1|905
1589895600000|2020-05-19 13:40:00|12246.5|12245|12244.7|12243.8|12250.9|12249.7|12244.2|12242.8|894
1589895900000|2020-05-19 13:45:00|12245|12243.5|12240|12239.1|12245.4|12244.4|12237.3|12236.1|908
1589896200000|2020-05-19 13:50:00|12239.9|12239|12238.1|12237.2|12243.3|12242.2|12236.7|12235.8|970
1589896500000|2020-05-19 13:55:00|12238|12237.1|12252.4|12250.9|12253.8|12252.3|12237.4|12236.3|1056
1589896800000|2020-05-19 14:00:00|12252.6|12251.1|12251.2|12249.7|12257.7|12256.5|12250.8|12249.7|776
1589897100000|2020-05-19 14:05:00|12251.1|12249.6|12252.7|12251.8|12256.5|12255.6|12249.9|12248.5|704
1589897400000|2020-05-19 14:10:00|12253|12251.5|12259.9|12258.4|12260.6|12259.5|12246.4|12245.4|911
1589897700000|2020-05-19 14:15:00|12260|12258.5|12263.1|12261.6|12263.3|12262.3|12253.7|12252.5|919
1589898000000|2020-05-19 14:20:00|12262.5|12261.3|12256|12254.5|12269.9|12268.8|12255.1|12254|955
1589898300000|2020-05-19 14:25:00|12255.6|12254.7|12253.7|12252.2|12260.5|12259.4|12250|12248.5|979
1589898600000|2020-05-19 14:30:00|12253.8|12252.3|12255.9|12255|12261.3|12260.2|12252.8|12251.7|842
1589898900000|2020-05-19 14:35:00|12255.8|12254.9|12246|12245.1|12256.8|12255.9|12245.7|12244.4|778
1589899200000|2020-05-19 14:40:00|12245.8|12244.9|12241.8|12240.9|12247.2|12246.2|12239.1|12238.1|861
1589899500000|2020-05-19 14:45:00|12241.7|12240.8|12245.6|12244.7|12249.2|12247.9|12240.9|12239.6|832
1589899800000|2020-05-19 14:50:00|12246|12244.5|12240.1|12238.6|12246.1|12245|12239.6|12238.4|996
1589900100000|2020-05-19 14:55:00|12240|12238.5|12253|12251.5|12253.8|12252.3|12239.2|12238.2|1138
1589900400000|2020-05-19 15:00:00|12252.9|12252|12248|12246.5|12255|12254.1|12246.7|12245.6|995
1589900700000|2020-05-19 15:05:00|12247.6|12246.7|12246.8|12245.3|12247.9|12246.8|12241.9|12240.6|745
1589901000000|2020-05-19 15:10:00|12246.4|12245.5|12246.9|12246|12248.9|12247.7|12243.8|12242.9|719
1589901300000|2020-05-19 15:15:00|12246.8|12245.9|12248|12247.1|12251.9|12250.6|12246.7|12245.8|596
1589901600000|2020-05-19 15:20:00|12247.9|12247|12250.3|12248.8|12252|12250.9|12246.6|12245.7|794
1589901900000|2020-05-19 15:25:00|12250.4|12248.9|12244|12242.5|12251.2|12250.3|12243.2|12241.9|651
1589902200000|2020-05-19 15:30:00|12243.6|12242.7|12244.7|12243.8|12246.8|12245.9|12242.6|12241.7|752
1589902500000|2020-05-19 15:35:00|12244.5|12243.6|12241.5|12240.6|12245.7|12244.8|12241.4|12240.3|543
1589902800000|2020-05-19 15:40:00|12241.4|12240.5|12242.9|12242|12244.4|12243.5|12239.3|12238.4|624
1589903100000|2020-05-19 15:45:00|12243|12242.1|12244.2|12243.3|12245.8|12244.6|12240.8|12239.9|583
1589903400000|2020-05-19 15:50:00|12244.5|12243.6|12251.9|12250.4|12252|12250.9|12244.5|12243.4|561
1589903700000|2020-05-19 15:55:00|12251.6|12250.7|12252.1|12251.2|12255.8|12254.9|12249.7|12248.7|706
1589904000000|2020-05-19 16:00:00|12252.2|12251.3|12250.3|12249.4|12254.6|12253.5|12249.6|12248.6|589
1589904300000|2020-05-19 16:05:00|12250.4|12249.5|12257.3|12256.4|12257.6|12256.6|12249.6|12248.3|585
1589904600000|2020-05-19 16:10:00|12257.2|12256.3|12256.4|12255.5|12260.1|12259.2|12256.4|12255.5|476
1589904900000|2020-05-19 16:15:00|12256.5|12255.6|12258.4|12256.9|12261|12260.1|12256.4|12255.5|532
1589905200000|2020-05-19 16:20:00|12258.3|12256.8|12253.3|12252.4|12258.9|12257.7|12252.7|12251.8|383
1589905500000|2020-05-19 16:25:00|12253.4|12252.5|12253.1|12251.6|12254.5|12253.4|12250.7|12249.5|526
1589905800000|2020-05-19 16:30:00|12252.8|12251.9|12248.6|12247.7|12253.1|12251.9|12246.7|12245.5|478
1589906100000|2020-05-19 16:35:00|12248.9|12247.4|12250|12249.1|12253.5|12252|12248.9|12247.4|447
1589906400000|2020-05-19 16:40:00|12250.1|12249.2|12248.8|12247.9|12251.6|12250.3|12248.7|12247.5|255
1589906700000|2020-05-19 16:45:00|12248.7|12247.8|12251.3|12249.8|12252.1|12251|12246.9|12245.6|382
1589907000000|2020-05-19 16:50:00|12251.5|12250|12253.3|12251.8|12255.2|12253.8|12249|12247.8|521
1589907300000|2020-05-19 16:55:00|12253.1|12251.6|12250.2|12248.7|12255.1|12254|12247.4|12246.5|643
1589907600000|2020-05-19 17:00:00|12249.7|12248.8|12253|12252.1|12253.5|12252.3|12249.6|12248.4|470
1589907900000|2020-05-19 17:05:00|12252.9|12252|12255.6|12254.1|12257.6|12256.3|12252.4|12251.3|400
1589908200000|2020-05-19 17:10:00|12255.7|12254.2|12258|12256.5|12258.2|12257|12254.4|12253.2|323
1589908500000|2020-05-19 17:15:00|12258.1|12256.6|12258.2|12256.7|12261.4|12260|12257.2|12256|384
1589908800000|2020-05-19 17:20:00|12258.3|12256.8|12261.3|12259.8|12262.2|12260.7|12257.5|12256.2|385
1589909100000|2020-05-19 17:25:00|12261.2|12259.7|12258.3|12257.4|12262.2|12260.9|12257.8|12256.9|473
1589909400000|2020-05-19 17:30:00|12258.1|12257.2|12259.7|12258.8|12261.3|12260.1|12257.4|12256.1|516
1589909700000|2020-05-19 17:35:00|12259.6|12258.7|12258.4|12257.5|12260.7|12259.4|12257.7|12256.5|371
1589910000000|2020-05-19 17:40:00|12258.5|12257.6|12257.1|12256.2|12259.8|12258.6|12256.9|12255.9|377
1589910300000|2020-05-19 17:45:00|12257.2|12256.3|12262.1|12260.6|12262.7|12261.5|12255.6|12254.7|493
1589910600000|2020-05-19 17:50:00|12262.2|12260.7|12260.8|12259.9|12264.6|12263.4|12260.7|12259.5|404
1589910900000|2020-05-19 17:55:00|12260.5|12259.6|12264.1|12262.6|12265.8|12264.7|12260.4|12259.4|413
1589911200000|2020-05-19 18:00:00|12263.8|12262.3|12262.6|12261.1|12266.3|12264.9|12261.9|12260.6|556
1589911500000|2020-05-19 18:05:00|12262.8|12261.3|12270.4|12268.9|12270.5|12269|12262.2|12260.8|531
1589911800000|2020-05-19 18:10:00|12270.3|12268.8|12280.1|12278.6|12282.8|12281.5|12270.3|12268.8|703
1589912100000|2020-05-19 18:15:00|12279.5|12278.1|12281.2|12280.3|12282|12280.9|12278.2|12277|525
1589912400000|2020-05-19 18:20:00|12281.1|12280.2|12290.2|12288.7|12297.2|12295.7|12280.4|12279.4|798
1589912700000|2020-05-19 18:25:00|12290.3|12288.8|12291.3|12289.8|12292.4|12291.2|12287.6|12286.1|580
1589913000000|2020-05-19 18:30:00|12291.4|12289.9|12291.5|12290|12292.8|12291.6|12289.9|12288.6|444
1589913300000|2020-05-19 18:35:00|12291.4|12289.9|12290.8|12289.3|12292|12290.8|12289.5|12288.2|501
1589913600000|2020-05-19 18:40:00|12290.9|12289.4|12291.2|12289.7|12291.4|12290.1|12286.9|12285.7|484
1589913900000|2020-05-19 18:45:00|12291.1|12289.6|12293.8|12292.9|12295.9|12295|12289.9|12288.7|450
1589914200000|2020-05-19 18:50:00|12293.7|12292.8|12289.9|12288.4|12294.5|12293.6|12289.5|12288|499
1589914500000|2020-05-19 18:55:00|12289.8|12288.3|12282.1|12280.6|12290.7|12289.2|12279.8|12278.7|734
1589914800000|2020-05-19 19:00:00|12282|12280.5|12281.7|12280.2|12285.2|12283.7|12279|12277.8|783
1589915100000|2020-05-19 19:05:00|12281.8|12280.3|12282|12280.5|12285.7|12284.4|12281.1|12279.6|506
1589915400000|2020-05-19 19:10:00|12281.9|12280.4|12284.3|12282.8|12290|12288.8|12279.2|12278.1|727
1589915700000|2020-05-19 19:15:00|12284.4|12282.9|12279.4|12278.5|12285|12283.7|12278.9|12277.7|577
1589916000000|2020-05-19 19:20:00|12279.2|12277.7|12274.1|12272.6|12279.2|12278|12273.3|12271.8|566
1589916300000|2020-05-19 19:25:00|12274|12272.5|12269.9|12268.4|12276|12274.8|12269.7|12268.2|496
1589916600000|2020-05-19 19:30:00|12269.8|12268.3|12265.9|12264.4|12269.9|12268.8|12265.7|12264.2|670
1589916900000|2020-05-19 19:35:00|12265.8|12264.3|12260.5|12259|12267.4|12265.9|12258.2|12256.7|780
1589917200000|2020-05-19 19:40:00|12260.4|12258.9|12262.1|12260.6|12264.4|12262.9|12259.9|12258.4|537
1589917500000|2020-05-19 19:45:00|12262.2|12260.7|12261.8|12260.3|12266.2|12264.7|12260.6|12259.4|753
1589917800000|2020-05-19 19:50:00|12261.6|12260.7|12255.3|12253.8|12262.9|12261.6|12252.7|12251.6|759
1589918100000|2020-05-19 19:55:00|12255.2|12253.7|12254.8|12253.3|12260.5|12259|12252.9|12251.6|973
1589918400000|2020-05-19 20:00:00|12255|12253.5|12254.2|12252.7|12259.1|12257.6|12253.6|12252.2|716
1589918700000|2020-05-19 20:05:00|12254.1|12252.6|12246.4|12244.9|12254.2|12252.7|12245.4|12244.3|547
1589919000000|2020-05-19 20:10:00|12246.3|12244.8|12247.8|12246.3|12248.7|12247.2|12244.2|12242.7|503
1589919300000|2020-05-19 20:15:00|12247.7|12246.2|12247.1|12245.6|12250.2|12248.7|12244.3|12242.8|312
1589919600000|2020-05-19 20:20:00|12247.2|12245.7|12247|12245.5|12248.4|12246.9|12244.8|12243.4|243
1589919900000|2020-05-19 20:25:00|12247.1|12245.6|12244|12242.5|12247.4|12246|12242.1|12240.6|248
1589920200000|2020-05-19 20:30:00|12244.1|12242.6|12241.5|12240|12244.2|12243|12240.2|12238.7|335
1589920500000|2020-05-19 20:35:00|12241.6|12240.1|12241.3|12239.8|12242.4|12241.1|12240.9|12239.4|251
1589920800000|2020-05-19 20:40:00|12241.4|12239.9|12236.5|12235|12241.4|12240|12235.4|12233.9|300
1589921100000|2020-05-19 20:45:00|12236.6|12235.1|12245.6|12244.1|12245.8|12244.3|12235.9|12234.4|477
1589921400000|2020-05-19 20:50:00|12245.7|12244.2|12250.8|12249.3|12251.6|12250.1|12245.6|12244.1|336
1589921700000|2020-05-19 20:55:00|12250.9|12249.4|12254.4|12250.2|12256.8|12251.4|12249.1|12244|493
1589922000000|2020-05-19 21:00:00|12256.6|12250.8|12255.7|12245.7|12257.9|12254|12250.2|12244.7|113
1589922300000|2020-05-19 21:05:00|12256.2|12246.2|12254.9|12246.8|12256.2|12247.8|12249.1|12241.3|152
1589922600000|2020-05-19 21:10:00|12254.8|12246.9|12251.1|12241.1|12255.7|12248.1|12249.1|12240.7|192
1589922900000|2020-05-19 21:15:00|12250.2|12242.1|12250.3|12240.3|12252|12244.9|12248.6|12240.3|176
1589923200000|2020-05-19 21:20:00|12250.7|12240.7|12248.6|12241.2|12251.8|12243.3|12246.3|12240.1|160
1589923500000|2020-05-19 21:25:00|12248.7|12241.5|12253.9|12243.9|12255.4|12246|12247.9|12240|248
1589923800000|2020-05-19 21:30:00|12254.2|12244.3|12249|12243.9|12254.2|12246|12247.7|12243.1|443
1589924100000|2020-05-19 21:35:00|12249.1|12243.8|12249.4|12244.8|12250.8|12245.3|12247.4|12242.9|355
1589924400000|2020-05-19 21:40:00|12248.5|12244.3|12249.5|12242.8|12251.7|12245.6|12248|12240.8|355
1589924700000|2020-05-19 21:45:00|12250.2|12243.7|12247|12242.8|12251.8|12244.1|12247|12241.6|394
1589925000000|2020-05-19 21:50:00|12246.9|12242.7|12247.8|12242.7|12251.4|12244.5|12246.8|12241.8|272
1589925300000|2020-05-19 21:55:00|12247.7|12243.1|12248|12241.3|12250.3|12244.1|12246.2|12239.2|301
1589925600000|2020-05-19 22:00:00|12247.9|12242.3|12247.5|12244.6|12249.9|12245.9|12246.3|12241.2|671
1589925900000|2020-05-19 22:05:00|12247.7|12244.7|12244.3|12242.8|12247.7|12245.1|12244.1|12241.8|691
1589926200000|2020-05-19 22:10:00|12244.4|12242.9|12244.3|12242|12245.1|12243.6|12242.7|12240.7|294
1589926500000|2020-05-19 22:15:00|12244.4|12242.4|12246.2|12244.7|12246.7|12245|12243.9|12242.1|253
1589926800000|2020-05-19 22:20:00|12246.1|12244.6|12246.4|12244.9|12246.6|12245.1|12244.1|12242.3|172
1589927100000|2020-05-19 22:25:00|12246.5|12245|12247.8|12246.3|12248|12246.5|12245.5|12243.8|199
1589927400000|2020-05-19 22:30:00|12247.7|12246.2|12245.8|12244.3|12248|12246.5|12245.7|12243.7|208
1589927700000|2020-05-19 22:35:00|12245.9|12244.4|12247.8|12246.3|12248|12246.4|12245.7|12244.2|147
1589928000000|2020-05-19 22:40:00|12247.7|12246.2|12250|12248.5|12250.5|12248.9|12247.7|12245.9|182
1589928300000|2020-05-19 22:45:00|12250.2|12248.7|12250.1|12248.6|12251.2|12249.7|12249.6|12248.1|83
1589928600000|2020-05-19 22:50:00|12250|12248.5|12250.4|12248.9|12250.5|12248.9|12249.5|12247|123
1589928900000|2020-05-19 22:55:00|12250.7|12249.2|12250.8|12249.3|12251.3|12249.8|12247.8|12246.3|181
1589929200000|2020-05-19 23:00:00|12250.9|12249.4|12250.7|12249.2|12252|12250.5|12249.3|12247.5|216
1589929500000|2020-05-19 23:05:00|12250.8|12249.3|12249.4|12247.9|12252.1|12250.6|12249.3|12247.8|194
1589929800000|2020-05-19 23:10:00|12249.3|12247.8|12251.9|12250.4|12253.7|12251.6|12249.3|12247.8|182
1589930100000|2020-05-19 23:15:00|12251.8|12250.3|12254|12252.5|12254.8|12253.3|12250.3|12248.8|286
1589930400000|2020-05-19 23:20:00|12253.9|12252.4|12256.7|12255.2|12256.8|12255.3|12253.3|12251.8|217
1589930700000|2020-05-19 23:25:00|12256.6|12255.1|12258.3|12256.8|12259.4|12257.9|12256.1|12254.8|233
1589931000000|2020-05-19 23:30:00|12258.4|12256.9|12258|12256.5|12259.4|12258.1|12257.8|12256.3|173
1589931300000|2020-05-19 23:35:00|12258.1|12256.6|12257.4|12255.9|12259.7|12258.2|12257.1|12255.6|304
1589931600000|2020-05-19 23:40:00|12257.5|12256|12259|12257.5|12259.4|12257.9|12257.2|12255.7|202
1589931900000|2020-05-19 23:45:00|12259.1|12257.6|12257.3|12255.8|12259.2|12257.7|12256.7|12255.5|145
1589932200000|2020-05-19 23:50:00|12257.4|12255.9|12257.4|12255.9|12257.7|12256.2|12254.9|12253.4|183
1589932500000|2020-05-19 23:55:00|12257.3|12255.8|12256.5|12255|12257.4|12256.1|12255.3|12253.8|270
1589932800000|2020-05-20 00:00:00|12256.8|12255.3|12260.2|12258.7|12263.1|12261.6|12256.1|12254.6|528
1589933100000|2020-05-20 00:05:00|12260.3|12258.8|12265.4|12263.9|12265.6|12264.1|12259.7|12258.4|475
1589933400000|2020-05-20 00:10:00|12265.5|12264|12264.7|12263.2|12266|12264.5|12263.6|12262.5|371
1589933700000|2020-05-20 00:15:00|12264.6|12263.1|12263.6|12262.1|12265.8|12264.5|12261.5|12260|345
1589934000000|2020-05-20 00:20:00|12263.5|12262|12261.5|12260|12263.6|12262.4|12261.2|12259.7|314
1589934300000|2020-05-20 00:25:00|12261.4|12259.9|12260.3|12258.8|12261.6|12260.4|12259.4|12257.9|269
1589934600000|2020-05-20 00:30:00|12260.4|12258.9|12265.7|12264.2|12266.2|12264.7|12260.2|12258.7|403
1589934900000|2020-05-20 00:35:00|12265.8|12264.3|12264.2|12262.7|12265.8|12264.3|12262.4|12260.9|314
1589935200000|2020-05-20 00:40:00|12264.3|12262.8|12263|12261.5|12264.7|12263.2|12261.9|12260.4|336
1589935500000|2020-05-20 00:45:00|12262.9|12261.4|12265.5|12264|12265.7|12264.2|12262|12260.5|242
1589935800000|2020-05-20 00:50:00|12265.4|12263.9|12263.1|12261.6|12266.5|12265.2|12261.9|12260.4|360
1589936100000|2020-05-20 00:55:00|12263|12261.5|12266.8|12265.3|12267.3|12265.8|12262.7|12261.2|281
1589936400000|2020-05-20 01:00:00|12266.6|12265.1|12265.6|12264.1|12268.9|12267.4|12265.1|12263.8|413
1589936700000|2020-05-20 01:05:00|12265.7|12264.2|12265.6|12264.1|12266.4|12264.9|12265.3|12263.8|179
1589937000000|2020-05-20 01:10:00|12265.5|12264|12264.4|12262.9|12266.5|12265.3|12262.9|12261.7|214
1589937300000|2020-05-20 01:15:00|12264.3|12262.8|12267.3|12265.8|12267.6|12266.1|12263|12261.6|270
1589937600000|2020-05-20 01:20:00|12267.4|12265.9|12271|12269.5|12272.7|12271.2|12266.5|12265|304
1589937900000|2020-05-20 01:25:00|12270.8|12269.3|12272.9|12271.4|12273.6|12272.3|12270.1|12268.6|345
1589938200000|2020-05-20 01:30:00|12273|12271.5|12273|12271.5|12274.5|12273|12270.8|12269.3|520
1589938500000|2020-05-20 01:35:00|12272.9|12271.4|12272.2|12270.7|12275.2|12274.1|12270.7|12269.3|392
1589938800000|2020-05-20 01:40:00|12272.1|12270.6|12272.8|12271.3|12274.1|12272.6|12270.4|12268.9|384
1589939100000|2020-05-20 01:45:00|12272.9|12271.4|12274.2|12272.7|12274.8|12273.3|12272.1|12270.6|311
1589939400000|2020-05-20 01:50:00|12274.3|12272.8|12272.7|12271.2|12275.4|12273.9|12272|12270.5|299
1589939700000|2020-05-20 01:55:00|12272.8|12271.3|12277|12275.5|12277.2|12275.7|12272|12270.6|307
1589940000000|2020-05-20 02:00:00|12276.4|12275.3|12274|12272.5|12277.1|12275.6|12273.2|12271.7|290
1589940300000|2020-05-20 02:05:00|12274.4|12272.9|12273|12271.5|12274.5|12273|12270.5|12269|258
1589940600000|2020-05-20 02:10:00|12273.1|12271.6|12267.2|12265.7|12273.2|12271.7|12267|12265.5|442
1589940900000|2020-05-20 02:15:00|12267.1|12265.6|12264.8|12263.3|12267.3|12265.8|12262.8|12261.3|485
1589941200000|2020-05-20 02:20:00|12264.9|12263.4|12262.1|12260.6|12266.2|12265.1|12262.1|12260.6|428
1589941500000|2020-05-20 02:25:00|12262.2|12260.7|12264.5|12263|12265.1|12263.6|12261.3|12259.8|263
1589941800000|2020-05-20 02:30:00|12264.8|12263.3|12265.4|12263.9|12266.4|12264.9|12262.7|12261.2|274
1589942100000|2020-05-20 02:35:00|12265.5|12264|12267.7|12266.2|12269.2|12267.7|12264.8|12263.8|310
1589942400000|2020-05-20 02:40:00|12267.8|12266.3|12266.9|12265.4|12270.5|12269|12266.4|12264.9|320
1589942700000|2020-05-20 02:45:00|12266.8|12265.3|12264.2|12262.7|12268.4|12266.9|12264.1|12262.6|219
1589943000000|2020-05-20 02:50:00|12264.4|12262.9|12262.4|12260.9|12264.8|12263.3|12261.8|12260.3|274
1589943300000|2020-05-20 02:55:00|12262.3|12260.8|12260.6|12259.1|12263|12261.5|12258.3|12256.8|347
1589943600000|2020-05-20 03:00:00|12260.7|12259.2|12259.9|12258.4|12264.1|12262.6|12259.2|12257.9|380
1589943900000|2020-05-20 03:05:00|12260|12258.5|12263|12261.5|12263.1|12261.6|12259.9|12258.4|337
1589944200000|2020-05-20 03:10:00|12262.9|12261.4|12264|12262.5|12264.5|12263|12260.9|12259.4|317
1589944500000|2020-05-20 03:15:00|12264.1|12262.6|12265.5|12264|12265.9|12264.4|12263.1|12261.6|294
1589944800000|2020-05-20 03:20:00|12265.4|12263.9|12265.8|12264.3|12266.4|12264.9|12264.9|12263.4|144
1589945100000|2020-05-20 03:25:00|12265.7|12264.2|12264.3|12262.8|12266.4|12265|12263.4|12261.9|290
1589945400000|2020-05-20 03:30:00|12264.5|12263.4|12266.8|12265.3|12267.8|12266.3|12264.3|12262.9|242
1589945700000|2020-05-20 03:35:00|12266.7|12265.2|12267.3|12265.8|12269.8|12268.8|12266.6|12265.1|265
1589946000000|2020-05-20 03:40:00|12267.4|12265.9|12266.8|12265.3|12267.5|12266|12265.6|12264.1|305
1589946300000|2020-05-20 03:45:00|12266.7|12265.2|12264.7|12263.2|12266.8|12265.3|12263.1|12261.6|242
1589946600000|2020-05-20 03:50:00|12264.6|12263.1|12263.2|12261.7|12265.6|12264.1|12262.7|12261.4|255
1589946900000|2020-05-20 03:55:00|12263.1|12261.6|12260.5|12259|12263.5|12262.4|12259.7|12258.6|277
1589947200000|2020-05-20 04:00:00|12260.7|12259.8|12262.2|12260.7|12263.3|12261.8|12260.3|12258.8|367
1589947500000|2020-05-20 04:05:00|12262.3|12260.8|12261.3|12259.8|12262.9|12261.4|12260.3|12258.8|262
1589947800000|2020-05-20 04:10:00|12261.4|12259.9|12263.9|12262.4|12265.4|12264.2|12261.2|12259.7|329
1589948100000|2020-05-20 04:15:00|12264|12262.5|12263.1|12261.6|12265.5|12264|12262.9|12261.4|320
1589948400000|2020-05-20 04:20:00|12263.2|12261.7|12262.5|12261|12263.8|12262.4|12261.9|12260.4|311
1589948700000|2020-05-20 04:25:00|12262.6|12261.1|12260.7|12259.2|12262.6|12261.1|12260.4|12258.9|337
1589949000000|2020-05-20 04:30:00|12260.8|12259.3|12260.8|12259.3|12261.7|12260.2|12259.8|12258.7|272
1589949300000|2020-05-20 04:35:00|12261|12259.5|12262.3|12260.8|12262.4|12260.9|12260.6|12259.1|163
1589949600000|2020-05-20 04:40:00|12262.2|12260.7|12261.7|12260.2|12263.3|12262.1|12261.3|12259.8|205
1589949900000|2020-05-20 04:45:00|12261.6|12260.1|12260.2|12258.7|12261.6|12260.6|12259.3|12257.8|369
1589950200000|2020-05-20 04:50:00|12260.1|12258.6|12262.6|12261.1|12262.6|12261.1|12259.4|12257.9|277
1589950500000|2020-05-20 04:55:00|12262.5|12261|12261.5|12260|12263.8|12262.3|12261.1|12259.6|312
1589950800000|2020-05-20 05:00:00|12261.4|12259.9|12263.3|12261.8|12264.7|12263.2|12261.4|12259.9|267
1589951100000|2020-05-20 05:05:00|12263.4|12261.9|12264.6|12263.7|12265.8|12264.8|12263.3|12261.8|435
1589951400000|2020-05-20 05:10:00|12264.7|12263.8|12263.1|12261.6|12266.3|12264.9|12261.8|12260.6|267
1589951700000|2020-05-20 05:15:00|12263.2|12261.7|12261.3|12259.8|12264.1|12262.7|12260.6|12259.3|271
1589952000000|2020-05-20 05:20:00|12261.2|12259.7|12263.6|12262.1|12264.4|12262.5|12259.8|12258.5|393
1589952300000|2020-05-20 05:25:00|12263.4|12261.9|12266.2|12264.7|12266.4|12265.3|12260.8|12259.7|397
1589952600000|2020-05-20 05:30:00|12266.4|12264.9|12262.4|12260.9|12266.5|12265.5|12262.1|12260.6|291
1589952900000|2020-05-20 05:35:00|12262.3|12260.8|12261.5|12260|12262.4|12261.1|12260.5|12259|249
1589953200000|2020-05-20 05:40:00|12261.4|12259.9|12261.1|12259.6|12261.4|12259.9|12259.9|12258.4|267
1589953500000|2020-05-20 05:45:00|12261.2|12259.7|12263|12262.1|12264.3|12263|12260.6|12259.2|271
1589953800000|2020-05-20 05:50:00|12263.3|12261.8|12262.1|12260.6|12263.9|12262.4|12262.1|12260.6|262
1589954100000|2020-05-20 05:55:00|12262.2|12260.7|12265.2|12260.1|12268.5|12261.7|12260.3|12258.1|423
1589954400000|2020-05-20 06:00:00|12265.4|12259.9|12269.5|12268|12270.6|12268.9|12264.6|12259.9|770
1589954700000|2020-05-20 06:05:00|12269.6|12268.1|12262|12260.5|12269.6|12268.1|12262|12260.5|434
1589955000000|2020-05-20 06:10:00|12262.1|12260.6|12261.6|12260.1|12262.4|12260.9|12259.7|12258.2|381
1589955300000|2020-05-20 06:15:00|12261.7|12260.2|12245|12243.5|12262.1|12260.6|12244.2|12242.7|715
1589955600000|2020-05-20 06:20:00|12244.9|12243.4|12245.2|12243.7|12248|12246.5|12244|12242.5|474
1589955900000|2020-05-20 06:25:00|12245.1|12243.6|12239.7|12238.2|12246.4|12244.9|12237.8|12236.7|504
1589956200000|2020-05-20 06:30:00|12239.6|12238.1|12244.4|12242.9|12247.6|12246.5|12239.5|12238|730
1589956500000|2020-05-20 06:35:00|12244.5|12243|12237.7|12236.2|12244.8|12243.3|12237.1|12235.6|602
1589956800000|2020-05-20 06:40:00|12238|12236.5|12238.4|12236.9|12239.9|12238.6|12234.6|12233.4|592
1589957100000|2020-05-20 06:45:00|12238.3|12236.8|12241.9|12241|12246.2|12244.7|12236|12234.8|576
1589957400000|2020-05-20 06:50:00|12242.2|12240.7|12235.9|12234.4|12244.5|12243|12235|12233.5|535
1589957700000|2020-05-20 06:55:00|12235.6|12234.1|12231.4|12229.9|12237.7|12236.2|12228.2|12226.7|742
1589958000000|2020-05-20 07:00:00|12231.3|12229.8|12235.3|12234.4|12237.9|12236.4|12228|12226.5|1007
1589958300000|2020-05-20 07:05:00|12235.6|12234.1|12241.9|12241|12244.7|12243.2|12235.4|12234.1|1021
1589958600000|2020-05-20 07:10:00|12242.2|12240.7|12239|12238.1|12242.2|12240.9|12233.4|12232.4|972
1589958900000|2020-05-20 07:15:00|12238.9|12238|12242.2|12241.3|12243.3|12241.8|12234|12233.1|895
1589959200000|2020-05-20 07:20:00|12242.3|12241.4|12236.7|12235.2|12243.4|12242.1|12235|12234.1|736
1589959500000|2020-05-20 07:25:00|12236.8|12235.3|12234.3|12233.4|12238.1|12236.7|12232|12231|811
1589959800000|2020-05-20 07:30:00|12233.5|12232.6|12228.8|12227.3|12235.4|12234.5|12228.3|12227.1|788
1589960100000|2020-05-20 07:35:00|12228.5|12227|12229.8|12228.9|12230.2|12229|12221.9|12220.9|863
1589960400000|2020-05-20 07:40:00|12229.7|12228.8|12232.4|12231.5|12234.3|12233.4|12229.3|12228.2|594
1589960700000|2020-05-20 07:45:00|12232.6|12231.1|12225.8|12224.9|12232.7|12231.5|12224.5|12223.2|646
1589961000000|2020-05-20 07:50:00|12225.7|12224.8|12227.2|12225.7|12230.8|12229.3|12224.3|12223.1|807
1589961300000|2020-05-20 07:55:00|12227|12225.5|12226|12225.1|12229|12228|12223.9|12222.7|858
1589961600000|2020-05-20 08:00:00|12226.5|12225|12230.1|12228.6|12232.5|12231|12225.9|12224.7|830
1589961900000|2020-05-20 08:05:00|12230|12228.5|12226.9|12226|12230.9|12229.6|12223|12222.1|712
1589962200000|2020-05-20 08:10:00|12227|12226.1|12236.2|12234.7|12236.6|12235.4|12226|12225|786
1589962500000|2020-05-20 08:15:00|12236.1|12235.2|12238.4|12236.9|12242.3|12241|12235.9|12234.9|787
1589962800000|2020-05-20 08:20:00|12238.5|12237|12237.7|12236.2|12241.1|12240|12236.8|12235.6|772
1589963100000|2020-05-20 08:25:00|12237.8|12236.3|12235.8|12234.3|12240.9|12239.7|12235.2|12233.9|653
1589963400000|2020-05-20 08:30:00|12235.7|12234.2|12237.1|12235.6|12239.4|12238.2|12232.7|12231.5|772
1589963700000|2020-05-20 08:35:00|12237|12235.5|12237.6|12236.1|12239.7|12238.4|12236.5|12235|525
1589964000000|2020-05-20 08:40:00|12237.7|12236.2|12236.2|12234.7|12238.2|12237|12234.1|12232.9|634
1589964300000|2020-05-20 08:45:00|12236.6|12235.1|12244|12242.5|12244.2|12242.8|12235.9|12234.6|762
1589964600000|2020-05-20 08:50:00|12244.1|12242.6|12246.1|12244.6|12247.5|12246.2|12242.9|12241.4|729
1589964900000|2020-05-20 08:55:00|12245.7|12244.8|12246.3|12244.8|12248.2|12247.1|12241.5|12240.2|713
1589965200000|2020-05-20 09:00:00|12246.5|12245|12242.2|12240.7|12246.5|12245|12240.6|12239.4|622
1589965500000|2020-05-20 09:05:00|12242.1|12240.6|12244.5|12243.6|12245|12243.9|12239.1|12238|633
1589965800000|2020-05-20 09:10:00|12244.6|12243.7|12248.3|12246.8|12250.5|12249.3|12244.5|12243.3|602
1589966100000|2020-05-20 09:15:00|12248.5|12247|12244.7|12243.2|12249|12247.6|12243.2|12241.9|749
1589966400000|2020-05-20 09:20:00|12244.8|12243.3|12247.6|12246.1|12248.3|12247|12239.1|12237.9|652
1589966700000|2020-05-20 09:25:00|12247.5|12246|12248.8|12247.3|12253.1|12251.6|12247.1|12245.6|708
1589967000000|2020-05-20 09:30:00|12248.9|12247.4|12246.3|12244.8|12251.3|12249.8|12245.2|12243.7|605
1589967300000|2020-05-20 09:35:00|12246.4|12244.9|12249.2|12247.7|12250.3|12248.8|12246|12244.8|547
1589967600000|2020-05-20 09:40:00|12249.3|12247.8|12256.7|12255.2|12256.8|12255.3|12249|12247.7|532
1589967900000|2020-05-20 09:45:00|12256.4|12255.5|12256.7|12255.2|12258.8|12257.3|12252.5|12251.6|732
1589968200000|2020-05-20 09:50:00|12256.6|12255.1|12258.4|12256.9|12260.6|12259.2|12254.1|12252.9|601
1589968500000|2020-05-20 09:55:00|12258.5|12257|12268.1|12267.2|12270.8|12269.7|12258|12256.5|883
1589968800000|2020-05-20 10:00:00|12268.2|12267.3|12270.6|12269.1|12271.9|12270.7|12265.1|12264.2|836
1589969100000|2020-05-20 10:05:00|12270.5|12269|12263.9|12262.4|12270.5|12269.5|12261.6|12260.1|806
1589969400000|2020-05-20 10:10:00|12264.3|12262.8|12259.5|12258|12266.7|12265.2|12256.4|12254.9|828
1589969700000|2020-05-20 10:15:00|12259.8|12258.3|12262.9|12261.4|12263.6|12262.5|12257|12255.9|619
1589970000000|2020-05-20 10:20:00|12262.8|12261.3|12266.1|12265.2|12268.7|12267.3|12261.6|12260.5|738
1589970300000|2020-05-20 10:25:00|12266|12265.1|12259.9|12259|12267.5|12266|12259.9|12258.8|714
1589970600000|2020-05-20 10:30:00|12260.1|12258.6|12255.6|12254.1|12260.9|12259.4|12253.7|12252.5|667
1589970900000|2020-05-20 10:35:00|12255.7|12254.2|12254|12252.5|12257.4|12256.4|12253.9|12252.5|492
1589971200000|2020-05-20 10:40:00|12254.1|12252.6|12250.5|12249|12254.5|12253.6|12249.4|12247.9|569
1589971500000|2020-05-20 10:45:00|12250.6|12249.1|12249.4|12247.9|12251.9|12250.6|12245.8|12244.5|583
1589971800000|2020-05-20 10:50:00|12249.3|12247.8|12260.1|12258.6|12260.2|12258.7|12249.1|12247.8|651
1589972100000|2020-05-20 10:55:00|12260|12258.5|12268.3|12266.8|12269.6|12268.4|12256.9|12256|906
1589972400000|2020-05-20 11:00:00|12267.9|12266.4|12270.3|12268.8|12270.8|12269.9|12266.3|12265|809
1589972700000|2020-05-20 11:05:00|12270.4|12268.9|12268.1|12267.2|12272.5|12271.3|12266.9|12265.8|619
1589973000000|2020-05-20 11:10:00|12267.9|12267|12268.5|12267.6|12272.5|12271|12264.7|12263.8|633
1589973300000|2020-05-20 11:15:00|12268.8|12267.9|12260.3|12258.8|12270.5|12269.4|12258.6|12257.1|697
1589973600000|2020-05-20 11:20:00|12260.4|12258.9|12260.1|12258.6|12262.1|12260.8|12255.6|12254.5|676
1589973900000|2020-05-20 11:25:00|12260.3|12258.8|12257|12256.1|12261.4|12259.9|12255.7|12254.5|576
1589974200000|2020-05-20 11:30:00|12257.1|12256.2|12255.1|12254.2|12260.6|12259.3|12255|12254|358
1589974500000|2020-05-20 11:35:00|12255.2|12254.3|12253.2|12252.3|12256.5|12255.6|12252.1|12251.2|570
1589974800000|2020-05-20 11:40:00|12254|12253.1|12263.4|12261.9|12264.3|12263|12252.4|12251.2|627
1589975100000|2020-05-20 11:45:00|12263.6|12262.1|12262.1|12260.6|12264.9|12263.9|12259.8|12258.3|776
1589975400000|2020-05-20 11:50:00|12262.2|12260.7|12265.1|12264.2|12268.7|12267.8|12262.2|12260.7|628
1589975700000|2020-05-20 11:55:00|12265.2|12264.3|12264.3|12262.8|12266.9|12265.8|12261.8|12260.9|615
1589976000000|2020-05-20 12:00:00|12264.2|12263.3|12265.4|12263.9|12266.7|12265.3|12255.8|12254.7|754
1589976300000|2020-05-20 12:05:00|12265.5|12264|12268.4|12266.9|12269.2|12267.8|12264.2|12263|774
1589976600000|2020-05-20 12:10:00|12268.3|12267.4|12263.8|12262.9|12269.1|12268.1|12262.1|12260.7|575
1589976900000|2020-05-20 12:15:00|12264.2|12263.3|12265.5|12264|12268.9|12267.8|12262.3|12261.1|628
1589977200000|2020-05-20 12:20:00|12265.6|12264.1|12264.3|12262.8|12269.5|12268.6|12263.9|12262.5|625
1589977500000|2020-05-20 12:25:00|12264.2|12262.7|12257.7|12256.8|12265.3|12264|12256|12254.7|563
1589977800000|2020-05-20 12:30:00|12257.5|12256.6|12244.6|12243.1|12259.5|12258.3|12244.4|12243.1|628
1589978100000|2020-05-20 12:35:00|12244.8|12243.3|12248.7|12247.8|12250.5|12249.6|12244|12242.8|754
1589978400000|2020-05-20 12:40:00|12248.5|12247.6|12251.1|12250.2|12252|12250.8|12243.6|12242.1|755
1589978700000|2020-05-20 12:45:00|12252|12250.5|12249.1|12247.6|12254|12252.7|12246.9|12245.4|671
1589979000000|2020-05-20 12:50:00|12249.3|12247.8|12251.4|12249.9|12252.7|12251.4|12247.2|12245.7|653
1589979300000|2020-05-20 12:55:00|12251.5|12250|12259.2|12257.7|12259.7|12258.8|12250|12248.8|674
1589979600000|2020-05-20 13:00:00|12259.1|12258.2|12262.3|12260.8|12265.8|12264.6|12256.6|12255.1|820
1589979900000|2020-05-20 13:05:00|12262.4|12260.9|12261.8|12260.9|12264.3|12262.9|12261.2|12259.8|660
1589980200000|2020-05-20 13:10:00|12261.7|12260.8|12278.9|12277.4|12278.9|12277.4|12261.7|12260.7|858
1589980500000|2020-05-20 13:15:00|12279.1|12277.6|12282.5|12281|12288.6|12287.3|12278.2|12276.9|1025
1589980800000|2020-05-20 13:20:00|12282.7|12281.2|12283.3|12281.8|12287.5|12286.2|12280.5|12279|746
1589981100000|2020-05-20 13:25:00|12283.2|12281.7|12284.7|12283.2|12287|12285.5|12281|12279.7|802
1589981400000|2020-05-20 13:30:00|12284.8|12283.3|12277|12275.5|12287.9|12286.4|12273.1|12271.6|855
1589981700000|2020-05-20 13:35:00|12277.1|12275.6|12283.1|12281.6|12283.2|12281.7|12274.2|12272.7|721
1589982000000|2020-05-20 13:40:00|12283.2|12281.7|12278.3|12277.4|12283.4|12281.9|12276.7|12275.5|742
1589982300000|2020-05-20 13:45:00|12278.4|12277.5|12276.8|12275.3|12283.1|12282.1|12271.2|12269.2|915
1589982600000|2020-05-20 13:50:00|12276.7|12275.2|12271|12269.5|12283|12281.8|12266.4|12264.9|1067
1589982900000|2020-05-20 13:55:00|12271.1|12269.6|12271.8|12270.3|12274.3|12273.1|12264.3|12263|890
1589983200000|2020-05-20 14:00:00|12271.5|12270|12274.8|12273.3|12274.9|12273.4|12265.9|12264.4|915
1589983500000|2020-05-20 14:05:00|12274.7|12273.2|12268.3|12266.8|12280.8|12279.7|12261.7|12260.2|1138
1589983800000|2020-05-20 14:10:00|12268.6|12267.1|12276.6|12275.1|12277.3|12275.8|12263.5|12262|873
1589984100000|2020-05-20 14:15:00|12276.5|12275|12274.4|12272.9|12278.5|12277.2|12273.4|12271.9|902
1589984400000|2020-05-20 14:20:00|12274.5|12273|12260.4|12259.5|12276.1|12274.6|12258.9|12257.8|931
1589984700000|2020-05-20 14:25:00|12260.5|12259.6|12262.3|12260.8|12267.2|12265.7|12258.1|12256.9|793
1589985000000|2020-05-20 14:30:00|12262.5|12261|12268.1|12266.6|12268.4|12266.9|12261.2|12259.7|843
1589985300000|2020-05-20 14:35:00|12268.2|12266.7|12269.2|12268.3|12270.3|12269|12263.3|12261.8|802
1589985600000|2020-05-20 14:40:00|12269.7|12268.2|12263.2|12261.7|12272.4|12271.2|12260.8|12259.7|831
1589985900000|2020-05-20 14:45:00|12263|12262.1|12263.5|12262|12265.3|12264.2|12257.5|12256|723
1589986200000|2020-05-20 14:50:00|12263.6|12262.1|12265.7|12264.8|12267.2|12266|12262.2|12260.7|785
1589986500000|2020-05-20 14:55:00|12266.2|12264.7|12270.6|12269.1|12273.6|12272.2|12264.4|12262.9|1024
1589986800000|2020-05-20 15:00:00|12270.5|12269|12267.5|12266|12275.4|12274.2|12267.5|12266|1024
1589987100000|2020-05-20 15:05:00|12267.7|12266.2|12267.5|12266|12269.6|12268.3|12265.2|12263.7|646
1589987400000|2020-05-20 15:10:00|12267.6|12266.1|12263.2|12262.3|12267.6|12266.1|12261.8|12260.6|525
1589987700000|2020-05-20 15:15:00|12263.1|12262.2|12267.5|12266|12270.6|12269.4|12260.4|12259|635
1589988000000|2020-05-20 15:20:00|12267.4|12265.9|12267.1|12266.2|12269.5|12268.2|12262.9|12261.6|629
1589988300000|2020-05-20 15:25:00|12267.4|12265.9|12275|12273.5|12275.5|12274.4|12267.3|12265.8|659
1589988600000|2020-05-20 15:30:00|12274.7|12273.8|12264.5|12263.6|12275|12273.9|12256.1|12254.6|1126
1589988900000|2020-05-20 15:35:00|12264.6|12263|12273.2|12272.3|12275.3|12274.2|12263.2|12261.9|735
1589989200000|2020-05-20 15:40:00|12273.3|12272.4|12269.1|12267.6|12275.4|12273.9|12267.4|12265.9|681
1589989500000|2020-05-20 15:45:00|12269.2|12267.7|12266.3|12264.8|12271.2|12269.7|12264|12262.8|617
1589989800000|2020-05-20 15:50:00|12266.4|12264.9|12256.1|12255.2|12266.7|12265.2|12255.5|12254.4|661
1589990100000|2020-05-20 15:55:00|12256.3|12255.4|12255.4|12253.9|12258.4|12257.2|12246.9|12245.9|815
1589990400000|2020-05-20 16:00:00|12255.5|12254|12249.9|12249|12258.8|12257.7|12248.1|12247|644
1589990700000|2020-05-20 16:05:00|12249.7|12248.8|12246.1|12244.6|12251.9|12250.6|12245.7|12244.5|689
1589991000000|2020-05-20 16:10:00|12246.2|12244.7|12239.2|12237.7|12248.1|12247.2|12236.8|12235.3|931
1589991300000|2020-05-20 16:15:00|12239.1|12237.6|12234.8|12233.3|12243|12241.8|12232.9|12231.8|829
1589991600000|2020-05-20 16:20:00|12235.2|12233.9|12231|12230.1|12237.5|12236.2|12228|12226.6|770
1589991900000|2020-05-20 16:25:00|12231.2|12230.3|12239.2|12238.3|12239.6|12238.3|12229.3|12227.9|811
1589992200000|2020-05-20 16:30:00|12239.5|12238|12236.9|12235.4|12239.6|12238.3|12231.7|12230.5|567
1589992500000|2020-05-20 16:35:00|12237|12235.5|12234|12232.5|12237.4|12235.9|12232.1|12230.8|614
1589992800000|2020-05-20 16:40:00|12234.1|12232.6|12232.8|12231.9|12235.3|12234|12230.2|12228.7|582
1589993100000|2020-05-20 16:45:00|12232.5|12231.6|12233.7|12232.8|12236.2|12234.7|12229.2|12227.8|675
1589993400000|2020-05-20 16:50:00|12234.4|12232.9|12228.2|12226.7|12234.8|12233.5|12228.1|12226.6|686
1589993700000|2020-05-20 16:55:00|12228.3|12226.8|12229.8|12228.3|12234.2|12233|12228.2|12226.8|862
1589994000000|2020-05-20 17:00:00|12229.9|12228.4|12227.2|12226.3|12231.2|12230.1|12226.9|12225.7|583
1589994300000|2020-05-20 17:05:00|12227|12226.1|12234.4|12232.9|12234.5|12233.2|12226.1|12224.9|657
1589994600000|2020-05-20 17:10:00|12234.3|12232.8|12234.4|12232.9|12235|12234.1|12230|12228.9|811
1589994900000|2020-05-20 17:15:00|12234.3|12232.8|12234.3|12233.4|12234.6|12233.4|12230.6|12229.6|673
1589995200000|2020-05-20 17:20:00|12234.2|12233.3|12239.6|12238.1|12239.7|12238.6|12234.2|12232.9|548
1589995500000|2020-05-20 17:25:00|12239.7|12238.2|12236.4|12235.5|12239.7|12238.7|12235.7|12234.8|392
1589995800000|2020-05-20 17:30:00|12236.5|12235.6|12238.2|12236.7|12239.8|12238.7|12236.3|12235.2|553
1589996100000|2020-05-20 17:35:00|12238.3|12236.8|12237|12236.1|12239|12237.9|12235.7|12234.8|539
1589996400000|2020-05-20 17:40:00|12237.1|12236.2|12240.3|12238.8|12240.8|12239.7|12235.4|12234.3|565
1589996700000|2020-05-20 17:45:00|12240.2|12238.7|12236.9|12236|12241.1|12240.1|12236.5|12235.4|497
1589997000000|2020-05-20 17:50:00|12237|12236.1|12236.9|12236|12238.7|12237.6|12235.8|12234.9|455
1589997300000|2020-05-20 17:55:00|12237.2|12235.7|12233.9|12230.9|12237.4|12236.3|12232|12230.5|445
1589997600000|2020-05-20 18:00:00|12233.6|12230.8|12229.8|12228.3|12235.2|12233.7|12228.3|12227.3|644
1589997900000|2020-05-20 18:05:00|12229.7|12228.2|12237.6|12236.1|12240.8|12239.3|12229.5|12228|760
1589998200000|2020-05-20 18:10:00|12237.7|12236.2|12233.6|12232.1|12239.8|12238.3|12232.5|12231|874
1589998500000|2020-05-20 18:15:00|12233.8|12232.3|12231.5|12230|12235.7|12234.2|12230.8|12229.3|641
1589998800000|2020-05-20 18:20:00|12231.6|12230.1|12235.2|12233.7|12236.2|12234.7|12230|12228.5|607
1589999100000|2020-05-20 18:25:00|12235.3|12233.8|12233|12231.5|12235.8|12234.3|12231.9|12230.4|521
1589999400000|2020-05-20 18:30:00|12232.8|12231.3|12234.5|12233|12236.9|12235.4|12232.3|12230.8|584
1589999700000|2020-05-20 18:35:00|12234.4|12232.9|12235.9|12235|12241.4|12239.9|12234.4|12232.9|523
1590000000000|2020-05-20 18:40:00|12235.6|12234.7|12237.2|12236.3|12238|12236.9|12234.4|12233.2|433
1590000300000|2020-05-20 18:45:00|12237.6|12236.7|12236.1|12235.2|12237.9|12237|12234.6|12233.7|441
1590000600000|2020-05-20 18:50:00|12236|12235.1|12235.2|12234.3|12236.5|12235.6|12233.5|12232.2|464
1590000900000|2020-05-20 18:55:00|12235.3|12234.4|12229.8|12228.9|12235.7|12234.5|12229.7|12228.8|496
1590001200000|2020-05-20 19:00:00|12230.3|12229.4|12233|12232.1|12234.9|12233.9|12229.5|12228.4|573
1590001500000|2020-05-20 19:05:00|12233.1|12232.2|12234|12232.5|12235.2|12234|12231.7|12230.5|489
1590001800000|2020-05-20 19:10:00|12233.9|12232.4|12233.1|12232.2|12234.7|12233.8|12228.5|12227.4|629
1590002100000|2020-05-20 19:15:00|12233.4|12231.9|12234.4|12233.5|12234.5|12233.5|12231.6|12230.2|607
1590002400000|2020-05-20 19:20:00|12234.3|12233.4|12236.3|12234.8|12236.7|12235.4|12232.9|12231.4|395
1590002700000|2020-05-20 19:25:00|12236.2|12234.7|12234|12232.5|12236.5|12235.1|12232.6|12231.5|472
1590003000000|2020-05-20 19:30:00|12234.2|12232.7|12235.4|12233.9|12236.6|12235.2|12232.4|12231.3|551
1590003300000|2020-05-20 19:35:00|12235.3|12233.8|12235|12234.1|12236.7|12235.2|12234.1|12232.8|350
1590003600000|2020-05-20 19:40:00|12234.9|12234|12234.5|12233|12236.5|12235.2|12233.5|12232.4|510
1590003900000|2020-05-20 19:45:00|12234.6|12233.1|12231.2|12230.3|12235.9|12234.6|12230.4|12229.5|375
1590004200000|2020-05-20 19:50:00|12231.1|12230.2|12231.5|12230|12231.7|12230.3|12227.2|12226|492
1590004500000|2020-05-20 19:55:00|12230.6|12229.7|12232.3|12230.8|12232.5|12231|12230.2|12229.2|358
1590004800000|2020-05-20 20:00:00|12232|12231.1|12230.1|12228.6|12232.8|12231.5|12228.8|12227.3|461
1590005100000|2020-05-20 20:05:00|12230|12228.5|12231|12229.5|12231.6|12230.4|12229.7|12227.9|310
1590005400000|2020-05-20 20:10:00|12230.9|12229.4|12231.4|12229.9|12231.6|12230.3|12230|12228.6|244
1590005700000|2020-05-20 20:15:00|12231.3|12229.8|12234.7|12233.2|12234.9|12233.8|12231.1|12229.7|285
1590006000000|2020-05-20 20:20:00|12234.9|12233.4|12233.1|12231.6|12235.5|12234.2|12232.6|12231.1|184
1590006300000|2020-05-20 20:25:00|12233.2|12231.7|12233.7|12232.2|12235.7|12234.2|12232.8|12231.4|262
1590006600000|2020-05-20 20:30:00|12234|12232.5|12235.1|12233.6|12236|12234.5|12233.2|12231.7|315
1590006900000|2020-05-20 20:35:00|12235.2|12233.7|12237.3|12235.8|12238.2|12236.2|12234.9|12233.4|289
1590007200000|2020-05-20 20:40:00|12237.4|12235.9|12239.2|12237.7|12240|12238.2|12236.6|12235.4|274
1590007500000|2020-05-20 20:45:00|12239.1|12237.6|12235.1|12233.6|12239.3|12238|12234.6|12233.5|250
1590007800000|2020-05-20 20:50:00|12234.9|12233.4|12237.3|12235.8|12237.4|12235.9|12234.4|12233|270
1590008100000|2020-05-20 20:55:00|12236.9|12235.4|12241.1|12234.1|12241.9|12238.6|12236.1|12233.8|342
1590008400000|2020-05-20 21:00:00|12245.6|12235.6|12251.5|12241.5|12254.4|12244.4|12244.9|12234.9|60
1590008700000|2020-05-20 21:05:00|12251.1|12241.1|12245.1|12235.1|12257.1|12247.1|12243.8|12233.8|256
1590009000000|2020-05-20 21:10:00|12245|12235|12243.1|12233.1|12245.8|12235.8|12240.7|12230.7|206
1590009300000|2020-05-20 21:15:00|12242.8|12232.8|12241.8|12231.8|12245.3|12235.3|12241.3|12231.8|147
1590009600000|2020-05-20 21:20:00|12241.9|12231.9|12239.9|12230.9|12242.5|12235.2|12237.4|12230.5|209
1590009900000|2020-05-20 21:25:00|12239.5|12231|12241.2|12232.3|12243|12234.9|12232.8|12224.6|255
1590010200000|2020-05-20 21:30:00|12241|12232.7|12240.3|12232.3|12242|12232.7|12238.8|12230.3|328
1590010500000|2020-05-20 21:35:00|12240.6|12232|12240.9|12230.9|12243.6|12233.9|12239.1|12230.9|254
1590010800000|2020-05-20 21:40:00|12241.3|12231.7|12242.2|12232.2|12242.7|12233.4|12239.3|12230.9|278
1590011100000|2020-05-20 21:45:00|12241.6|12233.2|12240.5|12231.2|12242.4|12235|12239.2|12230.9|322
1590011400000|2020-05-20 21:50:00|12240.3|12231.5|12240.3|12232.2|12241.9|12234|12239.2|12230.5|366
1590011700000|2020-05-20 21:55:00|12240|12232.4|12242.8|12232.8|12243.9|12235.1|12239.8|12231.8|492
1590012000000|2020-05-20 22:00:00|12243.2|12233.2|12238.4|12235.5|12244.3|12237.4|12238.2|12233.2|917
1590012300000|2020-05-20 22:05:00|12238.3|12235.6|12240.2|12237.5|12240.7|12238.2|12237.1|12235|768
1590012600000|2020-05-20 22:10:00|12240.3|12237.6|12240|12237.5|12240.4|12238|12236.7|12234.5|485
1590012900000|2020-05-20 22:15:00|12239.9|12237.8|12242.4|12240.2|12244.2|12242|12239.9|12237.7|797
1590013200000|2020-05-20 22:20:00|12242.3|12240.1|12242.3|12240.8|12244.3|12241.8|12240.7|12238.9|365
1590013500000|2020-05-20 22:25:00|12242.5|12240.4|12241|12239.5|12242.7|12241|12240.2|12238.6|226
1590013800000|2020-05-20 22:30:00|12240.9|12239.4|12243.3|12241.8|12244.5|12243|12240.4|12238.9|257
1590014100000|2020-05-20 22:35:00|12243.2|12241.7|12243.4|12241.9|12243.9|12242.2|12240.6|12238.6|242
1590014400000|2020-05-20 22:40:00|12243.3|12241.8|12242.8|12241.3|12244.9|12243.5|12242.7|12241.2|200
1590014700000|2020-05-20 22:45:00|12242.9|12241.4|12240.8|12239.3|12243.2|12241.4|12240|12238.5|176
1590015000000|2020-05-20 22:50:00|12240.7|12239.2|12239.9|12238.4|12241.1|12239.6|12239.4|12237.9|196
1590015300000|2020-05-20 22:55:00|12239.8|12238.3|12238.2|12236.7|12240|12238.3|12237.8|12236.3|199
1590015600000|2020-05-20 23:00:00|12238.8|12237.3|12239.5|12238|12240.9|12239.4|12238.8|12237.3|177
1590015900000|2020-05-20 23:05:00|12239.7|12238.2|12239.3|12237.8|12239.7|12238.2|12237.5|12236|179
1590016200000|2020-05-20 23:10:00|12239.1|12237.6|12238.7|12237.2|12239.9|12238.4|12238.5|12237|244
1590016500000|2020-05-20 23:15:00|12238.9|12237.4|12238.5|12237|12240|12238.3|12238.4|12236.9|185
1590016800000|2020-05-20 23:20:00|12238.6|12237.1|12238.7|12237.2|12238.8|12237.3|12237.5|12236|122
1590017100000|2020-05-20 23:25:00|12238.4|12236.9|12238.3|12236.8|12238.7|12237.2|12237.5|12236|161
1590017400000|2020-05-20 23:30:00|12238.2|12236.7|12238.3|12236.8|12240|12238.5|12236|12234.5|293
1590017700000|2020-05-20 23:35:00|12238.4|12236.9|12236|12234.5|12238.6|12237.1|12235.6|12234.1|324
1590018000000|2020-05-20 23:40:00|12235.9|12234.4|12234.8|12233.3|12236|12234.5|12234.6|12233.1|246
1590018300000|2020-05-20 23:45:00|12234.9|12233.4|12235.3|12233.8|12235.7|12234.2|12233.7|12232.2|219
1590018600000|2020-05-20 23:50:00|12235.2|12233.7|12235.4|12233.9|12235.5|12234|12233.9|12232.4|183
1590018900000|2020-05-20 23:55:00|12235.3|12233.8|12237.3|12235.8|12238.4|12236.9|12235.3|12233.8|187
1590019200000|2020-05-21 00:00:00|12237.4|12235.9|12225.7|12224.2|12237.4|12235.9|12225.1|12223.8|519
1590019500000|2020-05-21 00:05:00|12225.8|12224.3|12219.7|12218.2|12225.8|12224.3|12217.4|12215.9|434
1590019800000|2020-05-21 00:10:00|12219.8|12218.3|12219.6|12218.1|12221.9|12220.4|12217.3|12215.8|396
1590020100000|2020-05-21 00:15:00|12219.5|12218|12221.4|12219.9|12222.1|12220.6|12218.5|12217|272
1590020400000|2020-05-21 00:20:00|12221.5|12220|12213.5|12212|12222.2|12221|12210.1|12208.6|368
1590020700000|2020-05-21 00:25:00|12213.6|12212.1|12211.3|12209.8|12214|12212.5|12208.8|12207.3|339
1590021000000|2020-05-21 00:30:00|12211.1|12209.6|12216.8|12215.3|12218.9|12217.4|12209.8|12208.4|547
1590021300000|2020-05-21 00:35:00|12216.6|12215.1|12217.8|12216.3|12219.2|12217.4|12216.1|12214.6|464
1590021600000|2020-05-21 00:40:00|12217.7|12216.2|12217.6|12216.1|12220.1|12218.6|12217.3|12215.8|176
1590021900000|2020-05-21 00:45:00|12217.5|12216|12216.7|12215.2|12217.8|12216.3|12214.7|12213.2|226
1590022200000|2020-05-21 00:50:00|12216.8|12215.3|12214.5|12213|12216.8|12215.3|12213.7|12212.2|344
1590022500000|2020-05-21 00:55:00|12214.4|12212.9|12210.1|12208.6|12214.6|12213.1|12209.7|12208.2|410
1590022800000|2020-05-21 01:00:00|12209.6|12208.7|12205.6|12204.1|12211.1|12209.6|12205.1|12203.7|384
1590023100000|2020-05-21 01:05:00|12205.5|12204|12206.2|12204.7|12208.1|12206.6|12204.7|12203.2|412
1590023400000|2020-05-21 01:10:00|12206.4|12204.9|12206.2|12204.7|12207.4|12205.9|12203.7|12202.2|359
1590023700000|2020-05-21 01:15:00|12206.4|12204.9|12209.6|12208.1|12209.7|12208.2|12206.2|12204.7|308
1590024000000|2020-05-21 01:20:00|12209.7|12208.2|12209.9|12208.4|12211.4|12209.9|12207.5|12206|324
1590024300000|2020-05-21 01:25:00|12210|12208.5|12209.6|12208.1|12210.7|12209.2|12207.9|12206.6|279
1590024600000|2020-05-21 01:30:00|12209.7|12208.2|12201.3|12199.8|12209.8|12208.3|12200|12199.1|431
1590024900000|2020-05-21 01:35:00|12201.1|12199.6|12197.7|12196.2|12204.6|12203.1|12196.2|12194.7|729
1590025200000|2020-05-21 01:40:00|12197.6|12196.1|12200.6|12199.1|12202.3|12200.8|12197.6|12196.1|470
1590025500000|2020-05-21 01:45:00|12200.5|12199|12199.4|12197.9|12201.3|12199.8|12199|12197.5|463
1590025800000|2020-05-21 01:50:00|12199.5|12198|12198.7|12197.2|12200|12198.5|12197.9|12196.4|293
1590026100000|2020-05-21 01:55:00|12198.8|12197.3|12199.9|12198.4|12200.1|12198.6|12197.5|12196.2|393
1590026400000|2020-05-21 02:00:00|12200|12198.5|12200.9|12199.4|12203.4|12201.9|12198.6|12197.2|398
1590026700000|2020-05-21 02:05:00|12201|12199.5|12195|12193.5|12201|12199.5|12193.3|12191.8|549
1590027000000|2020-05-21 02:10:00|12195.1|12193.6|12196.1|12194.6|12197.1|12195.6|12193.4|12191.6|458
1590027300000|2020-05-21 02:15:00|12196.2|12194.7|12197.4|12195.9|12198|12196.5|12194.9|12193.4|509
1590027600000|2020-05-21 02:20:00|12197.5|12196|12198.9|12197.4|12200.3|12198.8|12195.9|12194.4|389
1590027900000|2020-05-21 02:25:00|12199|12197.5|12196.6|12195.1|12199|12197.5|12196.3|12194.8|412
1590028200000|2020-05-21 02:30:00|12196.7|12195.2|12196.8|12195.3|12198.7|12197.2|12195.7|12194.2|465
1590028500000|2020-05-21 02:35:00|12196.9|12195.4|12196.7|12195.2|12198.1|12196.9|12195.6|12194.1|421
1590028800000|2020-05-21 02:40:00|12196.6|12195.1|12199.1|12197.6|12199.5|12198|12196.5|12195.1|308
1590029100000|2020-05-21 02:45:00|12199|12197.5|12198.6|12197.7|12201|12199.5|12198.5|12197.2|354
1590029400000|2020-05-21 02:50:00|12198.5|12197.6|12202.5|12201|12203.1|12201.9|12198.5|12197.3|283
1590029700000|2020-05-21 02:55:00|12202.6|12201.1|12200.9|12199.4|12202.7|12201.2|12200.5|12199.1|245
1590030000000|2020-05-21 03:00:00|12200.8|12199.3|12200.6|12199.1|12202.2|12200.7|12200.4|12198.9|244
1590030300000|2020-05-21 03:05:00|12200.5|12199|12199|12197.5|12200.7|12199.2|12198.7|12197.2|261
1590030600000|2020-05-21 03:10:00|12199.1|12197.6|12200|12198.5|12201|12199.5|12198.8|12197.3|247
1590030900000|2020-05-21 03:15:00|12200.1|12198.6|12200.1|12198.6|12200.9|12199.6|12199|12197.5|200
1590031200000|2020-05-21 03:20:00|12200.3|12198.8|12202.6|12201.1|12202.6|12201.4|12199.5|12198|257
1590031500000|2020-05-21 03:25:00|12202.5|12201|12202.9|12201.4|12203.7|12202.2|12201.2|12199.7|283
1590031800000|2020-05-21 03:30:00|12203|12201.5|12199.5|12198|12203.1|12201.6|12199.4|12197.9|265
1590032100000|2020-05-21 03:35:00|12199.6|12198.1|12198.3|12196.8|12199.7|12198.2|12197.6|12196.1|282
1590032400000|2020-05-21 03:40:00|12198.2|12196.7|12199.6|12198.1|12199.6|12198.5|12197.2|12195.7|196
1590032700000|2020-05-21 03:45:00|12199.7|12198.2|12201.7|12200.2|12201.8|12200.3|12199.1|12197.6|271
1590033000000|2020-05-21 03:50:00|12201.5|12200|12197.4|12195.9|12202.1|12200.6|12197|12195.5|464
1590033300000|2020-05-21 03:55:00|12197.6|12196.1|12197.5|12196|12198.1|12196.7|12196.3|12195|348
1590033600000|2020-05-21 04:00:00|12197.6|12196.1|12198.6|12197.1|12198.7|12197.2|12196.7|12195.2|288
1590033900000|2020-05-21 04:05:00|12198.7|12197.2|12200|12198.5|12201.9|12200.4|12198.7|12197.2|272
1590034200000|2020-05-21 04:10:00|12199.9|12198.4|12200.1|12198.6|12201.8|12200.3|12199.7|12198.2|197
1590034500000|2020-05-21 04:15:00|12200.2|12198.7|12199.4|12197.9|12201.9|12200.4|12199.1|12197.6|235
1590034800000|2020-05-21 04:20:00|12199.5|12198|12202.3|12200.8|12202.7|12201.2|12199.4|12197.9|221
1590035100000|2020-05-21 04:25:00|12202.2|12200.7|12201.6|12200.1|12202.4|12200.9|12199.5|12198|216
1590035400000|2020-05-21 04:30:00|12201.5|12200|12201.8|12200.3|12202|12200.9|12200.5|12199.1|241
1590035700000|2020-05-21 04:35:00|12201.9|12200.4|12205.7|12204.2|12206.1|12204.6|12201.4|12200.2|290
1590036000000|2020-05-21 04:40:00|12205.6|12204.1|12206.9|12205.4|12207.1|12205.6|12205.4|12203.9|327
1590036300000|2020-05-21 04:45:00|12206.8|12205.3|12204.9|12203.4|12206.8|12205.3|12204.6|12203.1|281
1590036600000|2020-05-21 04:50:00|12204.8|12203.3|12203.5|12202|12204.9|12203.4|12202.8|12201.3|219
1590036900000|2020-05-21 04:55:00|12203.4|12201.9|12203.9|12202.4|12204.1|12202.6|12201.4|12199.9|275
1590037200000|2020-05-21 05:00:00|12204|12202.5|12203.7|12202.2|12204.1|12202.6|12201.7|12200.4|225
1590037500000|2020-05-21 05:05:00|12204|12202.5|12200.8|12199.3|12204.7|12203.6|12200.7|12199.2|327
1590037800000|2020-05-21 05:10:00|12200.7|12199.2|12201.6|12200.7|12202.5|12201|12199.5|12198|242
1590038100000|2020-05-21 05:15:00|12201.5|12200.6|12200.5|12199.6|12202|12200.7|12199.6|12198.3|149
1590038400000|2020-05-21 05:20:00|12200.6|12199.7|12198.8|12197.3|12201.1|12199.7|12197.6|12196.3|180
1590038700000|2020-05-21 05:25:00|12198.7|12197.2|12196.9|12195.4|12199|12197.5|12195.9|12194.9|277
1590039000000|2020-05-21 05:30:00|12196.8|12195.3|12192.4|12190.9|12196.9|12195.4|12191.2|12189.7|326
1590039300000|2020-05-21 05:35:00|12192.3|12190.8|12191.2|12189.7|12192.7|12191.5|12189.6|12188.1|223
1590039600000|2020-05-21 05:40:00|12191.1|12189.6|12189.8|12188.3|12191.1|12189.9|12186.4|12184.9|259
1590039900000|2020-05-21 05:45:00|12189.9|12188.4|12191.9|12190.4|12192.3|12190.8|12188.2|12186.9|258
1590040200000|2020-05-21 05:50:00|12192|12190.5|12188.5|12187|12193|12191.6|12188.3|12186.8|257
1590040500000|2020-05-21 05:55:00|12188.6|12187.1|12189.8|12188.3|12189.8|12188.5|12187.3|12185.8|413
1590040800000|2020-05-21 06:00:00|12189.7|12188.2|12192.7|12191.2|12194.5|12193|12189.6|12188.1|406
1590041100000|2020-05-21 06:05:00|12192.6|12191.1|12198.2|12197.3|12198.6|12197.4|12192.1|12190.6|407
1590041400000|2020-05-21 06:10:00|12198.3|12197.4|12200.8|12199.9|12202.2|12200.7|12194.7|12193.5|776
1590041700000|2020-05-21 06:15:00|12201.2|12199.7|12198.4|12196.9|12201.2|12199.7|12195.7|12194.4|434
1590042000000|2020-05-21 06:20:00|12198.3|12196.8|12191.7|12190.2|12198.4|12196.9|12190.9|12189.4|504
1590042300000|2020-05-21 06:25:00|12191.8|12190.3|12191.3|12189.8|12191.8|12190.7|12187.7|12186.5|610
1590042600000|2020-05-21 06:30:00|12191.2|12189.7|12190.9|12190|12192|12191|12189.7|12188.5|424
1590042900000|2020-05-21 06:35:00|12191|12190.1|12191.7|12190.8|12192.5|12191.5|12189.3|12188.2|503
1590043200000|2020-05-21 06:40:00|12191.6|12190.7|12195.7|12194.8|12196.2|12195.1|12191.6|12190.7|526
1590043500000|2020-05-21 06:45:00|12195.8|12194.9|12196.3|12195.4|12196.6|12195.7|12193.7|12192.4|402
1590043800000|2020-05-21 06:50:00|12196.4|12195.5|12197.6|12196.7|12198.6|12197.5|12195.4|12194.5|420
1590044100000|2020-05-21 06:55:00|12197.4|12196.5|12201.8|12200.3|12204.1|12203|12197.4|12196.1|487
1590044400000|2020-05-21 07:00:00|12201.5|12200.6|12205.6|12204.1|12208.5|12207.5|12197.2|12196.1|710
1590044700000|2020-05-21 07:05:00|12205.1|12204.2|12194.9|12194|12205.2|12204.2|12194.7|12193.5|805
1590045000000|2020-05-21 07:10:00|12194.8|12193.9|12199.9|12198.4|12200.2|12198.7|12191|12189.9|624
1590045300000|2020-05-21 07:15:00|12199.8|12198.3|12202.7|12201.2|12203.6|12202.4|12197.7|12196.7|825
1590045600000|2020-05-21 07:20:00|12202.9|12201.4|12201.7|12200.8|12204.6|12203.6|12198.8|12197.7|710
1590045900000|2020-05-21 07:25:00|12201.5|12200.6|12203.8|12202.3|12206.3|12205.3|12200|12198.9|585
1590046200000|2020-05-21 07:30:00|12203.4|12201.9|12200.3|12198.8|12204.2|12202.4|12197.7|12196.5|705
1590046500000|2020-05-21 07:35:00|12200.4|12198.9|12200.8|12199.9|12202.8|12201.7|12198.7|12197.3|491
1590046800000|2020-05-21 07:40:00|12200.9|12200|12192.2|12191.3|12201.1|12200|12191.8|12190.9|610
1590047100000|2020-05-21 07:45:00|12192.6|12191.1|12189.1|12187.6|12192.7|12191.3|12187.8|12186.9|707
1590047400000|2020-05-21 07:50:00|12188.8|12187.9|12192.6|12191.7|12193.4|12192.2|12187.9|12186.8|624
1590047700000|2020-05-21 07:55:00|12192.7|12191.8|12192.3|12190.8|12197.7|12192|12189.2|12188|663
1590048000000|2020-05-21 08:00:00|12192.2|12190.7|12196.9|12196|12198.1|12197.1|12189.8|12188.5|734
1590048300000|2020-05-21 08:05:00|12196.8|12195.9|12196.1|12194.6|12196.8|12195.9|12189.7|12188.8|674
1590048600000|2020-05-21 08:10:00|12196|12194.5|12196.1|12195.2|12198|12196.6|12194.9|12193.6|486
1590048900000|2020-05-21 08:15:00|12196|12195.1|12193.5|12192.6|12196.1|12195.1|12189|12188.1|591
1590049200000|2020-05-21 08:20:00|12193.6|12192.7|12196.9|12196|12199.2|12198.1|12192.8|12191.9|592
1590049500000|2020-05-21 08:25:00|12196.8|12195.9|12204.7|12200|12206.8|12203.5|12196.8|12195.9|746
1590049800000|2020-05-21 08:30:00|12204|12199.9|12210.6|12209.7|12218.4|12217.5|12202.1|12199.9|1078
1590050100000|2020-05-21 08:35:00|12210.7|12209.8|12216.5|12215.6|12217.7|12216.7|12209.5|12208.3|686
1590050400000|2020-05-21 08:40:00|12216.6|12215.7|12213.5|12212.6|12217.7|12216.6|12212.7|12211.4|643
1590050700000|2020-05-21 08:45:00|12213.8|12212.9|12217.6|12216.1|12218|12216.8|12211.5|12210.6|688
1590051000000|2020-05-21 08:50:00|12217.9|12216.4|12220.8|12219.9|12222.4|12221.4|12217.6|12216.3|671
1590051300000|2020-05-21 08:55:00|12220.9|12220|12225.8|12224.9|12225.8|12224.9|12218.7|12217.8|572
1590051600000|2020-05-21 09:00:00|12226.1|12224.6|12223.6|12222.7|12234.6|12233.3|12223.1|12222.2|802
1590051900000|2020-05-21 09:05:00|12223.5|12222.6|12223.1|12221.6|12226.1|12225.1|12221.3|12220.1|604
1590052200000|2020-05-21 09:10:00|12222.9|12222|12226.3|12224.8|12227.7|12226.2|12219.6|12218.7|583
1590052500000|2020-05-21 09:15:00|12226.5|12225|12230.4|12228.9|12234.3|12233|12223.7|12222.5|706
1590052800000|2020-05-21 09:20:00|12230.6|12229.1|12232.9|12231.4|12233.9|12232.4|12227.4|12226.3|738
1590053100000|2020-05-21 09:25:00|12233|12231.5|12231.6|12230.1|12237.8|12236.7|12227|12226|802
1590053400000|2020-05-21 09:30:00|12231.7|12230.2|12224.2|12222.7|12232|12230.5|12223.7|12222.5|561
1590053700000|2020-05-21 09:35:00|12223.9|12223|12227.6|12226.7|12227.6|12226.7|12220.4|12218.9|679
1590054000000|2020-05-21 09:40:00|12227.9|12226.4|12229.9|12228.4|12231.6|12230.4|12224.7|12223.3|646
1590054300000|2020-05-21 09:45:00|12229.8|12228.3|12232.9|12231.4|12233.2|12231.9|12227.8|12226.6|457
1590054600000|2020-05-21 09:50:00|12233|12231.5|12232.5|12231|12234.7|12233.8|12227.7|12226.8|512
1590054900000|2020-05-21 09:55:00|12232.4|12231.5|12228.6|12227.7|12235.2|12233.8|12228.3|12227|552
1590055200000|2020-05-21 10:00:00|12228.7|12227.8|12229.7|12228.2|12231.1|12230.1|12224.5|12223.3|597
1590055500000|2020-05-21 10:05:00|12229.8|12228.3|12226.3|12225.4|12229.8|12228.5|12224.8|12223.8|422
1590055800000|2020-05-21 10:10:00|12226.4|12225.5|12232.5|12231|12232.6|12231.1|12225.4|12224.5|516
1590056100000|2020-05-21 10:15:00|12232.4|12230.9|12238|12237.1|12238|12237.1|12230.7|12229.2|552
1590056400000|2020-05-21 10:20:00|12238.2|12237.3|12236.6|12235.7|12240.3|12239.1|12235.4|12234.4|453
1590056700000|2020-05-21 10:25:00|12236.8|12235.9|12241.8|12240.3|12246|12244.7|12236.6|12235.7|521
1590057000000|2020-05-21 10:30:00|12241.9|12240.4|12238.9|12237.4|12242.1|12240.8|12236.3|12235.1|487
1590057300000|2020-05-21 10:35:00|12238.8|12237.3|12243.8|12242.3|12245.1|12244.2|12237.6|12236.4|524
1590057600000|2020-05-21 10:40:00|12243.7|12242.2|12236.9|12235.4|12247.2|12245.8|12235.7|12234.5|697
1590057900000|2020-05-21 10:45:00|12236.7|12235.2|12243|12242.1|12243.8|12242.6|12235.4|12234.4|587
1590058200000|2020-05-21 10:50:00|12242.9|12242|12234.5|12233.6|12243.8|12242.5|12234.3|12233.4|668
1590058500000|2020-05-21 10:55:00|12234.4|12233.5|12230.2|12228.7|12235.7|12234.8|12227.7|12226.8|810
1590058800000|2020-05-21 11:00:00|12229.9|12229|12232.2|12230.7|12232.8|12231.7|12225.8|12224.6|695
1590059100000|2020-05-21 11:05:00|12232|12231.1|12234.2|12233.3|12238.3|12237.3|12231.3|12230.3|882
1590059400000|2020-05-21 11:10:00|12234.4|12233.5|12227.3|12226.4|12234.5|12233.5|12225.2|12224|845
1590059700000|2020-05-21 11:15:00|12227.4|12226.5|12227.2|12225.7|12228.8|12227.6|12224.4|12223.5|871
1590060000000|2020-05-21 11:20:00|12227.5|12226.6|12229.7|12228.2|12230.5|12229.6|12225.8|12224.8|810
1590060300000|2020-05-21 11:25:00|12229.8|12228.3|12232|12230.5|12234|12233|12229.3|12228|705
1590060600000|2020-05-21 11:30:00|12232.1|12230.6|12231.6|12230.1|12232.2|12231.3|12225.2|12224.3|679
1590060900000|2020-05-21 11:35:00|12231.5|12230|12234.7|12233.8|12235|12233.9|12229.8|12228.8|594
1590061200000|2020-05-21 11:40:00|12234.6|12233.7|12238.8|12237.9|12239.2|12238|12234.2|12232.9|482
1590061500000|2020-05-21 11:45:00|12239.3|12238.4|12235.9|12234.4|12244.9|12243.7|12235.5|12234.3|720
1590061800000|2020-05-21 11:50:00|12235.7|12234.8|12228.3|12227.4|12236|12234.8|12227.2|12226|686
1590062100000|2020-05-21 11:55:00|12228.2|12227.3|12225.6|12224.7|12229.6|12228.6|12219.4|12218.3|654
1590062400000|2020-05-21 12:00:00|12226.4|12225.5|12226.8|12225.9|12229.2|12228.3|12226.4|12225.2|479
1590062700000|2020-05-21 12:05:00|12226.7|12225.8|12222.7|12221.2|12229.6|12228.5|12220.6|12219.4|674
1590063000000|2020-05-21 12:10:00|12222.6|12221.1|12229.9|12229|12230|12229|12222.6|12221.1|425
1590063300000|2020-05-21 12:15:00|12230.5|12229.7|12232.5|12231.6|12234.9|12233.6|12229.8|12228.8|533
1590063600000|2020-05-21 12:20:00|12232.6|12231.7|12230.7|12229.8|12236|12235.1|12229.6|12228.3|558
1590063900000|2020-05-21 12:25:00|12230.8|12229.9|12240.1|12230.9|12241.9|12236.9|12230.6|12229.3|654
1590064200000|2020-05-21 12:30:00|12239|12231.6|12234.1|12232.6|12241.7|12235.9|12228.6|12227.7|752
1590064500000|2020-05-21 12:35:00|12234.2|12232.7|12239.7|12238.8|12245.3|12244.2|12231.4|12230.5|796
1590064800000|2020-05-21 12:40:00|12239.8|12238.9|12236.7|12235.2|12240.8|12239.6|12230.9|12229.8|906
1590065100000|2020-05-21 12:45:00|12236.6|12235.1|12235.8|12234.9|12239.8|12238.6|12233.6|12232.7|823
1590065400000|2020-05-21 12:50:00|12235.7|12234.8|12226.1|12225.2|12237.9|12236.7|12225.9|12224.9|922
1590065700000|2020-05-21 12:55:00|12226|12225.1|12230|12228.5|12231.1|12229.9|12218.7|12217.4|1117
1590066000000|2020-05-21 13:00:00|12229.9|12228.4|12213.4|12211.9|12229.9|12228.4|12212.4|12210.9|890
1590066300000|2020-05-21 13:05:00|12213.1|12211.6|12215|12213.5|12216|12214.7|12210.1|12208.6|975
1590066600000|2020-05-21 13:10:00|12215.1|12213.6|12212.3|12210.8|12219.7|12218.2|12212.3|12210.8|786
1590066900000|2020-05-21 13:15:00|12212.2|12210.7|12210.9|12209.4|12214.9|12213.6|12207|12205.5|903
1590067200000|2020-05-21 13:20:00|12210.8|12209.3|12224.3|12222.8|12225.2|12223.7|12207.9|12206.6|918
1590067500000|2020-05-21 13:25:00|12224.1|12222.6|12227.8|12226.3|12228.4|12226.9|12218.7|12217.2|812
1590067800000|2020-05-21 13:30:00|12228|12226.5|12233.2|12231.7|12233.7|12232.2|12227|12225.6|1012
1590068100000|2020-05-21 13:35:00|12233.1|12231.6|12238.6|12237.1|12239|12237.7|12232|12230.5|971
1590068400000|2020-05-21 13:40:00|12238.7|12237.2|12241.4|12238.9|12243.4|12242.2|12234|12232.6|940
1590068700000|2020-05-21 13:45:00|12240.8|12239.3|12241|12240.1|12246.5|12245.2|12238|12236.5|810
1590069000000|2020-05-21 13:50:00|12240.9|12240|12236.2|12235.3|12241.1|12240|12234.4|12232.9|933
1590069300000|2020-05-21 13:55:00|12236.3|12235.4|12238.5|12236.3|12238.5|12236.5|12230.4|12229.1|846
1590069600000|2020-05-21 14:00:00|12238|12236.5|12229.1|12227.6|12242.1|12240.6|12227.4|12226.1|943
1590069900000|2020-05-21 14:05:00|12229|12227.5|12234.6|12233.1|12237.4|12235.9|12228.7|12227.5|808
1590070200000|2020-05-21 14:10:00|12234.3|12233.4|12236|12234.5|12239.2|12238|12232.2|12231|688
1590070500000|2020-05-21 14:15:00|12235.9|12235|12237.5|12236|12241.2|12239.9|12232.3|12231.1|831
1590070800000|2020-05-21 14:20:00|12237.4|12236.5|12249.6|12248.7|12250.6|12249.4|12237|12235.7|756
1590071100000|2020-05-21 14:25:00|12250|12248.5|12245.2|12243.7|12250|12248.6|12241.8|12240.4|943
1590071400000|2020-05-21 14:30:00|12245.3|12243.8|12237.8|12236.9|12245.4|12243.9|12237.7|12236.3|1006
1590071700000|2020-05-21 14:35:00|12237.9|12237|12228.4|12227.5|12238.8|12237.5|12225.7|12224.8|1126
1590072000000|2020-05-21 14:40:00|12228.5|12227.6|12233.8|12232.9|12237.8|12236.4|12222.6|12221.4|1046
1590072300000|2020-05-21 14:45:00|12233.7|12232.8|12241.7|12240.2|12243.7|12242.6|12228.1|12226.6|1296
1590072600000|2020-05-21 14:50:00|12241.6|12240.1|12235.2|12233.7|12245.2|12243.9|12234.6|12233.1|1137
1590072900000|2020-05-21 14:55:00|12235.1|12233.6|12212.8|12211.9|12235.1|12233.6|12211.7|12210.2|1527
1590073200000|2020-05-21 15:00:00|12212.9|12212|12212.6|12211.1|12219.1|12217.6|12211.2|12210.1|1297
1590073500000|2020-05-21 15:05:00|12212.5|12211|12218.7|12217.2|12219.6|12218.2|12209|12207.5|928
1590073800000|2020-05-21 15:10:00|12218.8|12217.3|12222.3|12220.8|12222.7|12221.2|12215.4|12213.9|830
1590074100000|2020-05-21 15:15:00|12222.2|12220.7|12218.3|12216.8|12222.3|12220.9|12214|12212.7|850
1590074400000|2020-05-21 15:20:00|12218.2|12216.7|12216.2|12214.7|12221.3|12220|12215|12213.8|857
1590074700000|2020-05-21 15:25:00|12216.1|12214.6|12225.4|12223.9|12225.4|12223.9|12211.6|12210.4|758
1590075000000|2020-05-21 15:30:00|12225.2|12223.7|12231.4|12229.9|12233.4|12232.5|12221.5|12220.4|827
1590075300000|2020-05-21 15:35:00|12231.5|12230|12234.7|12233.2|12236.3|12234.9|12230.5|12229.3|710
1590075600000|2020-05-21 15:40:00|12234.6|12233.1|12232|12230.5|12235.4|12234.1|12229.7|12228.4|686
1590075900000|2020-05-21 15:45:00|12231.9|12230.4|12231.7|12230.2|12233.5|12232.2|12229.8|12228.5|586
1590076200000|2020-05-21 15:50:00|12231.6|12230.1|12231.5|12230|12233.8|12232.8|12229.5|12228.3|620
1590076500000|2020-05-21 15:55:00|12231.4|12229.9|12224.5|12223.6|12231.4|12230|12224.2|12223.3|578
1590076800000|2020-05-21 16:00:00|12224.8|12223.3|12223.5|12222|12228.9|12227.6|12223|12221.9|635
1590077100000|2020-05-21 16:05:00|12223.6|12222.1|12224|12222.5|12224.8|12223.4|12221.7|12220.5|569
1590077400000|2020-05-21 16:10:00|12224.2|12222.7|12223.3|12222.4|12224.3|12223.3|12221.9|12221|462
1590077700000|2020-05-21 16:15:00|12223.4|12222.5|12223.1|12221.6|12226.3|12225.2|12221.8|12220.8|531
1590078000000|2020-05-21 16:20:00|12223.2|12221.7|12226.2|12225.3|12227.4|12226.4|12222.4|12221.5|537
1590078300000|2020-05-21 16:25:00|12226.3|12225.4|12226.4|12224.9|12230.7|12229.4|12225.6|12224.3|653
1590078600000|2020-05-21 16:30:00|12226.5|12225|12227.6|12226.7|12228.5|12227.4|12225.9|12224.6|492
1590078900000|2020-05-21 16:35:00|12227.7|12226.8|12226.9|12225.4|12230.1|12228.8|12224.1|12223|657
1590079200000|2020-05-21 16:40:00|12227|12225.5|12229.1|12228.2|12230.7|12229.4|12227|12225.5|631
1590079500000|2020-05-21 16:45:00|12229|12228.1|12230.2|12229.3|12234.2|12232.9|12229|12228.1|533
1590079800000|2020-05-21 16:50:00|12230.3|12229.4|12230.8|12229.9|12233.7|12232.7|12227.9|12226.7|592
1590080100000|2020-05-21 16:55:00|12230.9|12230|12230.1|12229.2|12231.1|12230|12227|12225.7|568
1590080400000|2020-05-21 17:00:00|12230.6|12229.1|12236.3|12234.8|12236.3|12234.8|12230.4|12229.1|662
1590080700000|2020-05-21 17:05:00|12236.2|12234.7|12232.1|12230.6|12236.3|12235.3|12231.5|12230.2|620
1590081000000|2020-05-21 17:10:00|12232.2|12230.7|12237.7|12236.8|12239.7|12238.8|12232.2|12230.7|816
1590081300000|2020-05-21 17:15:00|12237.8|12236.9|12235.7|12234.2|12241|12239.6|12233.8|12232.7|657
1590081600000|2020-05-21 17:20:00|12235.6|12234.1|12236.2|12234.7|12236.7|12235.5|12232.5|12231.2|466
1590081900000|2020-05-21 17:25:00|12236.1|12234.6|12236.7|12235.8|12239.1|12237.6|12234.5|12233.2|468
1590082200000|2020-05-21 17:30:00|12237.3|12236|12238.5|12237|12239.8|12238.6|12235.1|12233.8|610
1590082500000|2020-05-21 17:35:00|12238.4|12236.9|12234|12232.5|12238.5|12237.4|12232.8|12231.5|581
1590082800000|2020-05-21 17:40:00|12234.1|12232.6|12236.4|12235.5|12236.6|12235.6|12232.6|12231.5|470
1590083100000|2020-05-21 17:45:00|12236.7|12235.8|12235.5|12234.6|12237|12235.9|12234|12232.7|448
1590083400000|2020-05-21 17:50:00|12235.6|12234.7|12239.2|12237.7|12239.2|12238|12235|12233.9|529
1590083700000|2020-05-21 17:55:00|12239.1|12237.6|12238.6|12237.1|12240.4|12239.5|12237.5|12236.2|600
1590084000000|2020-05-21 18:00:00|12238.4|12236.9|12239.3|12237.8|12240.1|12239.2|12237.7|12236.6|377
1590084300000|2020-05-21 18:05:00|12239.4|12237.9|12238.5|12237|12239.4|12238.1|12236.5|12235.3|409
1590084600000|2020-05-21 18:10:00|12238.6|12237.1|12239.9|12239|12240.5|12239.4|12237.9|12236.5|408
1590084900000|2020-05-21 18:15:00|12239.8|12238.9|12239.9|12238.4|12240.2|12238.9|12238|12236.7|313
1590085200000|2020-05-21 18:20:00|12240|12238.5|12236.7|12235.8|12240.7|12239.4|12236.6|12235.5|276
1590085500000|2020-05-21 18:25:00|12236.8|12235.9|12235.8|12234.3|12237.6|12236.5|12235|12233.9|334
1590085800000|2020-05-21 18:30:00|12235.9|12234.4|12236.1|12235.2|12236.3|12235.3|12234.8|12233.5|309
1590086100000|2020-05-21 18:35:00|12236|12235.1|12230|12229.1|12236.5|12235.3|12229.7|12228.6|400
1590086400000|2020-05-21 18:40:00|12230.1|12229.2|12231|12229.5|12231.4|12230.1|12227.8|12226.9|414
1590086700000|2020-05-21 18:45:00|12230.9|12229.4|12229|12228.1|12231.4|12230.4|12227.8|12226.7|527
1590087000000|2020-05-21 18:50:00|12229.1|12228.2|12232.1|12231.2|12232.5|12231.3|12226|12225.1|475
1590087300000|2020-05-21 18:55:00|12232.2|12231.3|12234.9|12234|12239.2|12238.3|12232.2|12231.2|561
1590087600000|2020-05-21 19:00:00|12234.8|12233.9|12236.1|12234.6|12237.8|12236.6|12234.8|12233.8|378
1590087900000|2020-05-21 19:05:00|12236.2|12234.7|12240.5|12239.6|12241.4|12240.5|12235.5|12234.3|430
1590088200000|2020-05-21 19:10:00|12240.4|12239.5|12240.7|12239.8|12242.1|12240.9|12239.8|12238.3|412
1590088500000|2020-05-21 19:15:00|12240.5|12239.6|12241|12239.5|12242.3|12241|12239.6|12238.4|389
1590088800000|2020-05-21 19:20:00|12240.9|12239.4|12239.9|12238.4|12241.8|12240.7|12238.8|12237.7|381
1590089100000|2020-05-21 19:25:00|12240.2|12238.7|12235.4|12234.5|12240.4|12239.1|12234.5|12233.2|337
1590089400000|2020-05-21 19:30:00|12235.7|12234.2|12232.7|12231.8|12238.1|12236.7|12230.9|12229.7|646
1590089700000|2020-05-21 19:35:00|12232.8|12231.9|12228.2|12226.7|12233.2|12232|12227.1|12226.1|681
1590090000000|2020-05-21 19:40:00|12227.9|12227|12228|12226.5|12230.3|12229.1|12226.8|12225.9|560
1590090300000|2020-05-21 19:45:00|12227.9|12226.4|12225.2|12223.7|12228.7|12227.4|12223.7|12222.6|509
1590090600000|2020-05-21 19:50:00|12225.4|12224.5|12223.1|12222.2|12226.2|12225.3|12221.9|12221|575
1590090900000|2020-05-21 19:55:00|12222.9|12222|12219.9|12219|12224.7|12223.5|12218.9|12218|546
1590091200000|2020-05-21 20:00:00|12220|12219.1|12217.3|12216.4|12222.9|12221.4|12217.2|12216|508
1590091500000|2020-05-21 20:05:00|12217.1|12216.2|12218.6|12217.1|12219.8|12218.6|12214.9|12213.7|346
1590091800000|2020-05-21 20:10:00|12218.3|12217.4|12217.4|12216.5|12220.1|12218.9|12217|12215.7|329
1590092100000|2020-05-21 20:15:00|12217.6|12216.1|12214.5|12213.6|12218.6|12217.5|12214.5|12213.4|206
1590092400000|2020-05-21 20:20:00|12214.6|12213.7|12215.7|12214.8|12216.4|12214.9|12213|12212.1|261
1590092700000|2020-05-21 20:25:00|12215.8|12214.9|12217.4|12215.9|12217.5|12216|12215.3|12214.1|234
1590093000000|2020-05-21 20:30:00|12217.3|12215.8|12219.1|12218.2|12219.3|12218.3|12216.5|12215.3|341
1590093300000|2020-05-21 20:35:00|12219.2|12218.3|12218.1|12217.2|12220.8|12219.5|12217.7|12216.2|286
1590093600000|2020-05-21 20:40:00|12217.9|12217|12223.1|12222.2|12223.3|12222.2|12217.6|12216.7|202
1590093900000|2020-05-21 20:45:00|12223|12222.1|12222.3|12220.8|12224.6|12223.1|12220.8|12219.4|306
1590094200000|2020-05-21 20:50:00|12221.9|12220.4|12223.5|12222.6|12224.8|12223.3|12221.5|12220.3|317
1590094500000|2020-05-21 20:55:00|12223.7|12222.8|12222.8|12220.5|12225.4|12223.9|12222.6|12219.6|392
1590094800000|2020-05-21 21:00:00|12222.2|12221.3|12227.5|12217.6|12228.1|12221.3|12222.2|12217.3|33
1590095100000|2020-05-21 21:05:00|12229.6|12219.6|12229.7|12221.3|12232.9|12222.9|12223.1|12215.4|155
1590095400000|2020-05-21 21:10:00|12229.4|12220.9|12228|12224.8|12234.5|12225.9|12227.7|12220.8|358
1590095700000|2020-05-21 21:15:00|12228.2|12224.6|12227.5|12224.4|12229.4|12225.3|12227.4|12224.3|59
1590096000000|2020-05-21 21:20:00|12227.7|12224.5|12226|12220.4|12230.1|12224.9|12220.4|12217|169
1590096300000|2020-05-21 21:25:00|12225.7|12220.5|12228.2|12221.7|12229.7|12223.2|12225.5|12219.8|97
1590096600000|2020-05-21 21:30:00|12228.1|12221.6|12227.5|12220.5|12228.5|12222|12225.5|12218|111
1590096900000|2020-05-21 21:35:00|12227.2|12220.6|12228.8|12219.3|12229.4|12221.1|12225.4|12218.4|127
1590097200000|2020-05-21 21:40:00|12228.4|12220.7|12231.4|12221.4|12232.2|12222.8|12227.1|12218.6|265
1590097500000|2020-05-21 21:45:00|12231.3|12221.3|12230.7|12221|12232.6|12224.1|12228.4|12220.2|366
1590097800000|2020-05-21 21:50:00|12230.4|12222|12230.6|12222.8|12233.2|12224.6|12228.1|12220.7|281
1590098100000|2020-05-21 21:55:00|12231.1|12224.6|12229.3|12220.9|12231.7|12224.6|12226.7|12216.7|304
1590098400000|2020-05-21 22:00:00|12228.8|12220.4|12224.5|12221|12228.8|12222.4|12223|12216.2|583
1590098700000|2020-05-21 22:05:00|12224.3|12221.2|12226.9|12223.4|12226.9|12223.5|12223.8|12220.5|346
1590099000000|2020-05-21 22:10:00|12226.4|12223.3|12228|12225.8|12229.6|12226.1|12225.7|12222.8|378
1590099300000|2020-05-21 22:15:00|12228.1|12225.7|12228.8|12226.6|12230|12226.8|12228|12225.1|284
1590099600000|2020-05-21 22:20:00|12228.7|12226.9|12228.9|12226.3|12229.5|12226.9|12227.9|12225.2|254
1590099900000|2020-05-21 22:25:00|12229|12226.2|12231.8|12229.5|12231.9|12229.9|12228.7|12226.1|228
1590100200000|2020-05-21 22:30:00|12231.7|12229.6|12229|12227.5|12232.9|12230.2|12228.7|12226.8|245
1590100500000|2020-05-21 22:35:00|12228.8|12227.3|12226.5|12224.2|12229.2|12227.4|12225.8|12223.7|180
1590100800000|2020-05-21 22:40:00|12226.6|12224.3|12226.8|12224.5|12228.2|12226.2|12226.2|12224.1|236
1590101100000|2020-05-21 22:45:00|12226.7|12224.6|12227|12224.8|12228.1|12225.7|12226.5|12224.5|136
1590101400000|2020-05-21 22:50:00|12227.1|12224.9|12225.8|12224.3|12227.2|12225.4|12224.4|12222.6|233
1590101700000|2020-05-21 22:55:00|12225.9|12224.4|12224.7|12223.2|12226.2|12224.6|12224.5|12222.8|211
1590102000000|2020-05-21 23:00:00|12227.4|12221.8|12224.2|12222.7|12227.4|12224.5|12223.9|12221.8|328
1590102300000|2020-05-21 23:05:00|12224.1|12222.6|12222.9|12221.4|12224.1|12222.6|12221.4|12219.9|214
1590102600000|2020-05-21 23:10:00|12223|12221.5|12225|12223.5|12225.1|12223.6|12222.9|12221.4|133
1590102900000|2020-05-21 23:15:00|12224.9|12223.4|12224.1|12222.6|12225.5|12224|12223.5|12222|144
1590103200000|2020-05-21 23:20:00|12224|12222.5|12224.6|12223.1|12224.9|12223.2|12223.7|12222.2|162
1590103500000|2020-05-21 23:25:00|12224.7|12223.2|12223.4|12221.9|12225.4|12223.9|12222.8|12221.3|288
1590103800000|2020-05-21 23:30:00|12223.3|12221.8|12223.6|12222.1|12224.4|12222.9|12222.3|12220.8|253
1590104100000|2020-05-21 23:35:00|12223.5|12222|12223.8|12222.3|12225.1|12223.6|12222.9|12221.4|360
1590104400000|2020-05-21 23:40:00|12223.9|12222.4|12223.1|12221.6|12225.7|12224.5|12222.8|12221.3|266
1590104700000|2020-05-21 23:45:00|12223.2|12221.7|12221.9|12220.4|12224.2|12222.7|12221.4|12219.9|278
1590105000000|2020-05-21 23:50:00|12222|12220.5|12224.1|12222.6|12224.8|12223.3|12222|12220.5|252
1590105300000|2020-05-21 23:55:00|12224|12222.5|12223.1|12221.6|12224.2|12222.7|12222.1|12220.6|191
1590105600000|2020-05-22 00:00:00|12223.2|12221.7|12224.2|12222.7|12226.2|12224.9|12223.2|12221.7|318
1590105900000|2020-05-22 00:05:00|12224.1|12222.6|12223.9|12222.4|12225.5|12224.3|12222.5|12221.1|314
1590106200000|2020-05-22 00:10:00|12224|12222.5|12224.9|12223.4|12225.9|12224.4|12222.9|12221.7|333
1590106500000|2020-05-22 00:15:00|12224.8|12223.3|12228.2|12226.7|12228.4|12226.9|12224|12222.5|370
1590106800000|2020-05-22 00:20:00|12228.3|12226.8|12232.4|12230.9|12232.4|12231.1|12227.7|12226.2|396
1590107100000|2020-05-22 00:25:00|12232.3|12230.8|12231.3|12229.8|12233.3|12231.8|12229.6|12228.1|474
1590107400000|2020-05-22 00:30:00|12231.4|12229.9|12231.8|12230.3|12233.6|12232.1|12230.6|12229.3|579
1590107700000|2020-05-22 00:35:00|12231.9|12230.4|12232.1|12230.6|12232.3|12230.8|12229.3|12227.8|485
1590108000000|2020-05-22 00:40:00|12232.2|12230.7|12231.1|12229.6|12234.6|12233.1|12231|12229.5|281
1590108300000|2020-05-22 00:45:00|12231|12229.5|12234.3|12232.8|12234.4|12232.9|12230.4|12228.9|295
1590108600000|2020-05-22 00:50:00|12234.2|12232.7|12230.3|12229.4|12234.3|12232.8|12227.2|12225.7|455
1590108900000|2020-05-22 00:55:00|12230.4|12229.5|12227.4|12225.9|12231.2|12229.7|12227.1|12225.6|376
1590109200000|2020-05-22 01:00:00|12227.3|12225.8|12228.1|12226.6|12230.9|12229.7|12227.2|12225.7|363
1590109500000|2020-05-22 01:05:00|12228.2|12226.7|12226.4|12224.9|12230.4|12228.9|12226.3|12224.8|517
1590109800000|2020-05-22 01:10:00|12226.3|12224.8|12229.2|12227.7|12231.3|12229.8|12225.9|12224.6|562
1590110100000|2020-05-22 01:15:00|12229.3|12227.8|12229.5|12228|12233.6|12232.1|12228.8|12227.3|495
1590110400000|2020-05-22 01:20:00|12229.6|12228.1|12232.3|12230.8|12234.6|12233.2|12228.7|12227.2|521
1590110700000|2020-05-22 01:25:00|12232.2|12230.7|12233.7|12232.2|12234.4|12233.2|12232|12230.7|394
1590111000000|2020-05-22 01:30:00|12233.6|12232.1|12231.4|12229.9|12234.1|12232.9|12230.5|12229.2|456
1590111300000|2020-05-22 01:35:00|12231.7|12230.2|12230.9|12229.4|12232.9|12231.4|12229.3|12228.1|429
1590111600000|2020-05-22 01:40:00|12231|12229.5|12226.4|12224.9|12232.1|12230.6|12226|12224.5|485
1590111900000|2020-05-22 01:45:00|12226.5|12225|12225.8|12224.3|12227.3|12226.2|12223.9|12222.4|551
1590112200000|2020-05-22 01:50:00|12225.7|12224.2|12228|12226.5|12229|12227.7|12224.9|12223.7|453
1590112500000|2020-05-22 01:55:00|12227.9|12226.4|12228.1|12226.6|12229.8|12228.3|12227|12225.5|337
1590112800000|2020-05-22 02:00:00|12228|12226.5|12221.2|12219.7|12228.1|12226.6|12221|12219.6|528
1590113100000|2020-05-22 02:05:00|12221.4|12219.9|12216.8|12215.9|12222.4|12221|12216.6|12215.2|411
1590113400000|2020-05-22 02:10:00|12217|12215.5|12212|12210.5|12217.2|12216.1|12211.6|12210.1|567
1590113700000|2020-05-22 02:15:00|12211.9|12210.4|12213.6|12212.1|12215.2|12213.7|12211.2|12210|418
1590114000000|2020-05-22 02:20:00|12213.7|12212.2|12214.3|12212.8|12215.1|12213.9|12213.3|12211.9|483
1590114300000|2020-05-22 02:25:00|12214.2|12212.7|12209.6|12208.1|12214.5|12213|12208.1|12206.6|407
1590114600000|2020-05-22 02:30:00|12209.5|12208|12214.9|12213.4|12215|12213.6|12207.6|12206.2|459
1590114900000|2020-05-22 02:35:00|12214.8|12213.3|12215.7|12214.2|12216.4|12215.2|12212.6|12211.1|456
1590115200000|2020-05-22 02:40:00|12215.6|12214.1|12216.1|12214.6|12217|12215.5|12213.5|12212|288
1590115500000|2020-05-22 02:45:00|12215.6|12214.1|12218.3|12216.8|12218.3|12216.8|12213.8|12212.3|395
1590115800000|2020-05-22 02:50:00|12218|12216.5|12214.6|12213.1|12218|12216.5|12213.6|12212.3|511
1590116100000|2020-05-22 02:55:00|12214.7|12213.2|12214.2|12212.7|12215.8|12214.3|12208.5|12207.2|554
1590116400000|2020-05-22 03:00:00|12214.1|12212.6|12216.9|12215.4|12217|12215.5|12213.3|12211.8|405
1590116700000|2020-05-22 03:05:00|12217|12215.5|12218.5|12217|12219.5|12218.2|12214.8|12213.3|419
1590117000000|2020-05-22 03:10:00|12218.6|12217.1|12218.5|12217|12219.3|12218.1|12217.7|12216.4|374
1590117300000|2020-05-22 03:15:00|12218.4|12216.9|12217.9|12216.4|12219|12217.8|12216.4|12215|322
1590117600000|2020-05-22 03:20:00|12218|12216.5|12215|12213.5|12219|12217.6|12214.1|12212.6|362
1590117900000|2020-05-22 03:25:00|12214.9|12213.4|12214|12212.5|12215.2|12213.7|12211.5|12210.6|460
1590118200000|2020-05-22 03:30:00|12214.1|12212.6|12211.9|12210.4|12214.6|12213.1|12210.6|12209.4|459
1590118500000|2020-05-22 03:35:00|12211.8|12210.3|12213.3|12211.8|12214.3|12212.8|12209.7|12208.5|537
1590118800000|2020-05-22 03:40:00|12213.4|12211.9|12212.2|12210.7|12214.4|12212.9|12211.8|12210.5|533
1590119100000|2020-05-22 03:45:00|12212.3|12210.8|12212.4|12210.9|12213.5|12212.2|12210|12209|345
1590119400000|2020-05-22 03:50:00|12212.3|12210.8|12212.3|12210.8|12213.4|12211.9|12211.1|12209.7|358
1590119700000|2020-05-22 03:55:00|12212.2|12210.7|12213.1|12211.6|12213.2|12211.7|12210.9|12209.7|350
1590120000000|2020-05-22 04:00:00|12212.9|12211.4|12210.3|12208.8|12214.7|12213.2|12209.9|12208.7|401
1590120300000|2020-05-22 04:05:00|12210.2|12208.7|12210.1|12208.6|12210.4|12209.2|12207|12205.8|416
1590120600000|2020-05-22 04:10:00|12210.2|12208.7|12210.2|12208.7|12211.5|12210.2|12209.8|12208.6|319
1590120900000|2020-05-22 04:15:00|12209.9|12209|12210.8|12209.3|12211.5|12210|12207.9|12206.5|382
1590121200000|2020-05-22 04:20:00|12210.9|12209.4|12209.4|12207.9|12210.9|12209.4|12206|12204.6|486
1590121500000|2020-05-22 04:25:00|12209.3|12207.8|12209.2|12207.7|12209.5|12208.4|12207.2|12205.7|428
1590121800000|2020-05-22 04:30:00|12209.1|12207.6|12211.2|12209.7|12211.3|12210.1|12209|12207.6|420
1590122100000|2020-05-22 04:35:00|12211.3|12209.8|12210.2|12209.3|12213|12211.7|12210.1|12208.9|285
1590122400000|2020-05-22 04:40:00|12210.4|12208.9|12211.6|12210.1|12212.7|12211.2|12209.1|12207.8|687
1590122700000|2020-05-22 04:45:00|12211.5|12210|12212.7|12211.2|12213.9|12212.4|12211.1|12209.8|418
1590123000000|2020-05-22 04:50:00|12212.8|12211.3|12213.4|12211.9|12214.3|12212.8|12211.2|12210|298
1590123300000|2020-05-22 04:55:00|12213.5|12212|12212.6|12211.1|12213.7|12212.3|12211.2|12210|316
1590123600000|2020-05-22 05:00:00|12212.5|12211|12206.4|12204.9|12213.2|12211.9|12205.9|12204.4|421
1590123900000|2020-05-22 05:05:00|12206.3|12204.8|12203|12201.5|12207.4|12205.9|12200.1|12198.7|408
1590124200000|2020-05-22 05:10:00|12202.9|12201.4|12206.3|12204.8|12206.3|12204.8|12202.2|12200.7|527
1590124500000|2020-05-22 05:15:00|12206.2|12204.7|12205.8|12204.3|12206.6|12205.1|12203.9|12202.6|454
1590124800000|2020-05-22 05:20:00|12206.2|12204.7|12204.3|12202.8|12207.5|12206|12203.9|12202.7|492
1590125100000|2020-05-22 05:25:00|12204.4|12202.9|12202.3|12200.8|12206.4|12204.9|12202|12200.6|385
1590125400000|2020-05-22 05:30:00|12202.6|12201.1|12207.5|12206|12208.5|12207.2|12201.8|12200.4|364
1590125700000|2020-05-22 05:35:00|12207.6|12206.1|12212.9|12211.4|12214.5|12213.2|12207.4|12205.9|521
1590126000000|2020-05-22 05:40:00|12213|12211.5|12210.5|12209|12213.5|12212|12209.4|12208.2|409
1590126300000|2020-05-22 05:45:00|12210.4|12208.9|12212.9|12211.4|12213.4|12211.9|12209|12207.5|501
1590126600000|2020-05-22 05:50:00|12213|12211.5|12218.3|12216.8|12222.4|12220.9|12213|12211.5|454
1590126900000|2020-05-22 05:55:00|12218.4|12216.9|12220.2|12212.7|12220.2|12217.9|12216.2|12212.7|523
1590127200000|2020-05-22 06:00:00|12218.8|12212.4|12213.7|12212.2|12220.8|12218.9|12212.9|12211.2|780
1590127500000|2020-05-22 06:05:00|12213.6|12212.1|12215.1|12213.6|12216.6|12215.1|12211.1|12209.7|503
1590127800000|2020-05-22 06:10:00|12215.2|12213.7|12209.1|12207.6|12215.2|12213.7|12205.4|12203.9|547
1590128100000|2020-05-22 06:15:00|12208.9|12207.4|12206.3|12204.8|12211.1|12209.7|12205.7|12204.4|449
1590128400000|2020-05-22 06:20:00|12206.4|12204.9|12207|12205.5|12207.4|12205.9|12201.2|12200|502
1590128700000|2020-05-22 06:25:00|12206.9|12205.4|12206|12205.1|12210.5|12209.4|12204.9|12203.4|599
1590129000000|2020-05-22 06:30:00|12205.9|12205|12201.3|12199.8|12206|12205.1|12201|12199.5|631
1590129300000|2020-05-22 06:35:00|12201.5|12200|12204.9|12204|12205.4|12204.1|12200.3|12199|823
1590129600000|2020-05-22 06:40:00|12204.8|12203.9|12203|12202.1|12205.2|12204.1|12200.2|12199.3|697
1590129900000|2020-05-22 06:45:00|12202.9|12202|12204.3|12202.8|12204.6|12203.4|12201.8|12200.7|582
1590130200000|2020-05-22 06:50:00|12204|12203.1|12206.9|12206|12209.1|12208.2|12203.9|12202.6|362
1590130500000|2020-05-22 06:55:00|12207|12206.1|12208.6|12207.1|12208.6|12207.3|12203.7|12202.8|484
1590130800000|2020-05-22 07:00:00|12208.9|12207.4|12202.2|12201.3|12210.3|12209.4|12200.4|12199.3|873
1590131100000|2020-05-22 07:05:00|12202|12201.1|12196.2|12195.3|12203.2|12202.3|12191.8|12190.4|1017
1590131400000|2020-05-22 07:10:00|12196.4|12195.5|12185.1|12184.2|12196.5|12195.5|12183.6|12182.7|946
1590131700000|2020-05-22 07:15:00|12185.2|12183.6|12180.1|12179.2|12185.2|12184.1|12175.9|12174.9|862
1590132000000|2020-05-22 07:20:00|12180|12179.1|12184|12182.5|12184.4|12183.3|12179.5|12178.2|771
1590132300000|2020-05-22 07:25:00|12183.9|12182.4|12178.8|12177.3|12184.2|12183|12175.9|12174.5|820
1590132600000|2020-05-22 07:30:00|12178.9|12177.4|12180|12179.1|12184.2|12183|12177.5|12176.3|862
1590132900000|2020-05-22 07:35:00|12180.2|12179.3|12173.1|12171.6|12181.9|12180.4|12172.4|12170.9|895
1590133200000|2020-05-22 07:40:00|12173|12171.5|12173.8|12172.9|12174.4|12173.5|12165.9|12165|826
1590133500000|2020-05-22 07:45:00|12174|12173.1|12169.2|12168.3|12176.2|12175.3|12163.6|12162.1|825
1590133800000|2020-05-22 07:50:00|12169.3|12168.4|12167|12165.5|12174|12172.8|12166.1|12165.1|806
1590134100000|2020-05-22 07:55:00|12166.9|12165.4|12168.5|12167|12172|12170.8|12163.7|12162.5|773
1590134400000|2020-05-22 08:00:00|12168.4|12166.9|12176.3|12175.4|12177.2|12175.9|12164.1|12163|780
1590134700000|2020-05-22 08:05:00|12176.2|12175.3|12177.9|12177|12178.4|12177.3|12174.2|12173|759
1590135000000|2020-05-22 08:10:00|12178.2|12176.7|12179.9|12179|12181.6|12180.4|12175.4|12174.5|730
1590135300000|2020-05-22 08:15:00|12180.3|12178.8|12183.4|12182.5|12187.8|12186.5|12179.8|12178.8|892
1590135600000|2020-05-22 08:20:00|12183.5|12182.6|12179.7|12178.8|12184|12182.6|12178.6|12177.5|766
1590135900000|2020-05-22 08:25:00|12179.6|12178.7|12177.4|12175.9|12181.4|12180.1|12172.9|12171.7|650
1590136200000|2020-05-22 08:30:00|12177.2|12175.7|12182.6|12181.7|12185.1|12183.9|12175.8|12174.7|862
1590136500000|2020-05-22 08:35:00|12182.5|12181.6|12178.1|12176.6|12184.6|12183.5|12177.4|12176|662
1590136800000|2020-05-22 08:40:00|12178.2|12176.7|12178.2|12176.7|12180.8|12179.3|12176.5|12175.6|568
1590137100000|2020-05-22 08:45:00|12178.1|12176.6|12169.9|12168.4|12178.5|12177.5|12169|12167.8|693
1590137400000|2020-05-22 08:50:00|12169.8|12168.3|12176.1|12174.6|12176.3|12175.4|12168|12166.8|777
1590137700000|2020-05-22 08:55:00|12176.2|12174.7|12178.3|12176.8|12179.2|12178|12171.2|12170.3|706
1590138000000|2020-05-22 09:00:00|12178|12177.1|12177.3|12176.4|12179.6|12178.6|12174.8|12173.9|580
1590138300000|2020-05-22 09:05:00|12177.7|12176.8|12175.4|12174.5|12179.5|12178.2|12171.9|12171|612
1590138600000|2020-05-22 09:10:00|12175.6|12174.7|12176.9|12176|12178.4|12177.3|12174.7|12173.5|500
1590138900000|2020-05-22 09:15:00|12177|12176.1|12178.8|12177.9|12183.3|12181.8|12175.2|12174.3|710
1590139200000|2020-05-22 09:20:00|12178.9|12178|12191|12190.1|12193.4|12192.4|12178.9|12178|644
1590139500000|2020-05-22 09:25:00|12190.9|12190|12185.6|12184.1|12191|12190.1|12184.9|12183.7|565
1590139800000|2020-05-22 09:30:00|12185.8|12184.9|12187|12186.1|12187.2|12186.3|12182.8|12181.9|648
1590140100000|2020-05-22 09:35:00|12186.9|12186|12182.5|12181.6|12187.5|12186.4|12181.7|12180.8|536
1590140400000|2020-05-22 09:40:00|12182.7|12181.8|12188.5|12187|12191.4|12190.2|12182.1|12181.2|582
1590140700000|2020-05-22 09:45:00|12188.3|12186.8|12184.9|12183.4|12190.1|12189.2|12182.5|12181.3|494
1590141000000|2020-05-22 09:50:00|12185|12183.5|12172.6|12171.7|12185.7|12184.8|12172.2|12171.3|612
1590141300000|2020-05-22 09:55:00|12172.5|12171.6|12173.6|12172.1|12174.2|12173.2|12165.7|12164.6|922
1590141600000|2020-05-22 10:00:00|12173.4|12171.9|12176.9|12176|12182.3|12181.2|12172.9|12171.8|832
1590141900000|2020-05-22 10:05:00|12176.8|12175.9|12185.4|12183.9|12188.8|12187.4|12176.5|12175.5|829
1590142200000|2020-05-22 10:10:00|12185|12184.1|12180|12179.1|12189.4|12188.5|12178.4|12177.5|685
1590142500000|2020-05-22 10:15:00|12179.9|12179|12176.8|12175.9|12181.5|12180.6|12175.7|12174.8|593
1590142800000|2020-05-22 10:20:00|12176.7|12175.8|12168.3|12167.4|12177.8|12176.9|12166.7|12165.8|687
1590143100000|2020-05-22 10:25:00|12168.4|12167.5|12171.4|12170.5|12176.1|12175.2|12167.7|12166.8|810
1590143400000|2020-05-22 10:30:00|12171.6|12170.7|12165.8|12164.3|12176.5|12175.6|12164.9|12164|788
1590143700000|2020-05-22 10:35:00|12166|12164.5|12167.5|12166.6|12168.1|12167|12163|12161.9|605
1590144000000|2020-05-22 10:40:00|12167.4|12166.5|12165.1|12164.2|12168.1|12166.8|12162.1|12160.9|647
1590144300000|2020-05-22 10:45:00|12165|12164.1|12173.8|12172.3|12176.6|12175.5|12164.9|12164|695
1590144600000|2020-05-22 10:50:00|12174|12172.5|12178.4|12177.5|12180.6|12179.3|12172|12170.5|579
1590144900000|2020-05-22 10:55:00|12178.3|12177.4|12184|12183.1|12186.3|12185.3|12177.2|12176.3|830
1590145200000|2020-05-22 11:00:00|12184.1|12183.2|12185.1|12184.2|12189.3|12188.1|12180.9|12180|908
1590145500000|2020-05-22 11:05:00|12185|12184.1|12187.9|12187|12190.5|12189.1|12185|12183.8|808
1590145800000|2020-05-22 11:10:00|12188.1|12186.6|12182.6|12181.7|12193.5|12192.4|12182.5|12181.3|720
1590146100000|2020-05-22 11:15:00|12182.5|12181.6|12185.8|12184.9|12186.3|12185.1|12179.9|12178.6|585
1590146400000|2020-05-22 11:20:00|12186.1|12184.6|12189.8|12188.3|12190.1|12188.9|12183.7|12182.5|591
1590146700000|2020-05-22 11:25:00|12189.9|12188.4|12188.3|12186.8|12191|12189.9|12185.9|12185|495
1590147000000|2020-05-22 11:30:00|12188.2|12186.7|12187.9|12187|12190|12189|12185.1|12184.2|474
1590147300000|2020-05-22 11:35:00|12187.8|12186.9|12184.7|12183.8|12190.5|12189.5|12184.6|12183.4|434
1590147600000|2020-05-22 11:40:00|12184.8|12183.9|12182.1|12181.2|12187.4|12186.3|12180.7|12179.5|652
1590147900000|2020-05-22 11:45:00|12182.5|12181|12178.7|12177.8|12184.3|12183|12174.5|12173.4|721
1590148200000|2020-05-22 11:50:00|12178.8|12177.9|12176.6|12175.7|12184.4|12183.5|12175.5|12174.4|730
1590148500000|2020-05-22 11:55:00|12176.9|12175.4|12179.4|12178.5|12179.4|12178.5|12173.4|12172.5|668
1590148800000|2020-05-22 12:00:00|12179.3|12178.4|12179.7|12178.2|12181.5|12180.6|12174.1|12172.9|818
1590149100000|2020-05-22 12:05:00|12179.8|12178.3|12178|12176.5|12180.1|12178.7|12176.4|12175.3|600
1590149400000|2020-05-22 12:10:00|12177.9|12176.4|12175.7|12174.2|12178.7|12177.7|12173.2|12172.1|615
1590149700000|2020-05-22 12:15:00|12175.4|12174.5|12171.2|12169.7|12176.6|12175.6|12168.7|12167.5|739
1590150000000|2020-05-22 12:20:00|12171.3|12169.8|12174.1|12173.2|12175.9|12175|12170.5|12169.6|590
1590150300000|2020-05-22 12:25:00|12174.2|12173.3|12173.5|12172.6|12176.2|12175.1|12173.3|12172.2|500
1590150600000|2020-05-22 12:30:00|12173.4|12172.5|12173.8|12172.9|12174.4|12173.2|12170.1|12169.2|574
1590150900000|2020-05-22 12:35:00|12173.9|12173|12174.6|12173.7|12176.3|12175.4|12172.4|12171.5|746
1590151200000|2020-05-22 12:40:00|12174.9|12173.4|12173.6|12172.7|12176.7|12175.5|12172|12171|667
1590151500000|2020-05-22 12:45:00|12173.7|12172.8|12173.6|12172.7|12175.5|12174.2|12172.5|12171.5|601
1590151800000|2020-05-22 12:50:00|12173.7|12172.8|12169.8|12168.9|12173.7|12172.8|12166.9|12165.8|697
1590152100000|2020-05-22 12:55:00|12169.7|12168.8|12171|12170.1|12176.5|12175.3|12169.7|12168.4|541
1590152400000|2020-05-22 13:00:00|12170.9|12170|12177.9|12176.4|12178.3|12177.2|12169|12168.1|707
1590152700000|2020-05-22 13:05:00|12177.8|12176.3|12176.2|12174.7|12178.7|12177.3|12174.3|12173.1|630
1590153000000|2020-05-22 13:10:00|12176.1|12174.6|12177.1|12175.6|12179.8|12178.7|12175.1|12174|573
1590153300000|2020-05-22 13:15:00|12177.2|12175.7|12176.4|12175.5|12178.8|12177.7|12174.5|12173.6|621
1590153600000|2020-05-22 13:20:00|12176.3|12175.4|12182.1|12181.2|12185.1|12184|12174.7|12173.7|706
1590153900000|2020-05-22 13:25:00|12182|12181.1|12183.8|12182.3|12187|12185.5|12180.9|12179.7|735
1590154200000|2020-05-22 13:30:00|12183.7|12182.2|12176.9|12175.4|12184.1|12183|12175.1|12174.1|895
1590154500000|2020-05-22 13:35:00|12176.8|12175.3|12181.8|12180.9|12183.1|12181.8|12174.9|12174|787
1590154800000|2020-05-22 13:40:00|12181.7|12180.8|12181.5|12180.6|12185.2|12184.2|12179.7|12178.8|632
1590155100000|2020-05-22 13:45:00|12181.3|12180.4|12180.1|12178.6|12182.1|12181.2|12175.5|12174.6|687
1590155400000|2020-05-22 13:50:00|12179.8|12178.9|12179.4|12177.9|12183.4|12182.5|12177|12175.9|690
1590155700000|2020-05-22 13:55:00|12179.5|12178|12181|12179.5|12182.9|12181.8|12177.1|12176.2|779
1590156000000|2020-05-22 14:00:00|12180.8|12179.9|12176.9|12176|12182|12180.5|12176.7|12175.7|822
1590156300000|2020-05-22 14:05:00|12177|12176.1|12176.2|12174.7|12178.1|12177.1|12174.7|12173.7|675
1590156600000|2020-05-22 14:10:00|12176.3|12174.8|12178.4|12176.9|12183.6|12182.4|12175.5|12174.6|660
1590156900000|2020-05-22 14:15:00|12178.5|12177|12179.3|12178.4|12182.3|12181.4|12177|12175.8|747
1590157200000|2020-05-22 14:20:00|12179.2|12178.3|12182.7|12181.8|12187.4|12186.5|12178.8|12177.7|585
1590157500000|2020-05-22 14:25:00|12183.1|12181.6|12188.3|12186.8|12188.6|12187.4|12183.1|12181.6|652
1590157800000|2020-05-22 14:30:00|12188.4|12186.9|12197.8|12196.3|12209.3|12208.2|12188.3|12186.8|1064
1590158100000|2020-05-22 14:35:00|12197.7|12196.2|12195.3|12194.4|12201.2|12200|12192.7|12191.4|767
1590158400000|2020-05-22 14:40:00|12195.2|12193.7|12192.9|12192|12200.3|12199.1|12192.7|12191.6|862
1590158700000|2020-05-22 14:45:00|12193|12192.1|12190.1|12189.2|12195.5|12194.5|12190.1|12189.2|736
1590159000000|2020-05-22 14:50:00|12190.2|12189.3|12192|12191.1|12196.1|12194.8|12189.6|12188.3|722
1590159300000|2020-05-22 14:55:00|12191.9|12191|12192.9|12192|12193.4|12192.4|12187.4|12186.4|843
1590159600000|2020-05-22 15:00:00|12192.6|12191.7|12187.7|12186.8|12192.6|12191.7|12187.6|12186.1|813
1590159900000|2020-05-22 15:05:00|12187.9|12187|12185.7|12184.8|12187.9|12187|12182.1|12181.2|628
1590160200000|2020-05-22 15:10:00|12185.3|12184.4|12187|12186.1|12187.9|12186.8|12183.7|12182.8|691
1590160500000|2020-05-22 15:15:00|12186.8|12185.9|12185.4|12184.5|12187.8|12186.7|12183.9|12183|527
1590160800000|2020-05-22 15:20:00|12185.5|12184.6|12183.9|12183|12186.3|12185.2|12182.9|12181.8|456
1590161100000|2020-05-22 15:25:00|12184.2|12182.7|12183.2|12182.3|12185.1|12184.2|12180.9|12179.9|629
1590161400000|2020-05-22 15:30:00|12183.3|12182.4|12183.6|12182.7|12185.2|12184|12180.8|12179.7|573
1590161700000|2020-05-22 15:35:00|12183.7|12182.8|12184.5|12183.6|12185.3|12184.4|12182.4|12181.5|455
1590162000000|2020-05-22 15:40:00|12184.3|12183.4|12176.6|12175.7|12184.7|12183.8|12175.9|12175|458
1590162300000|2020-05-22 15:45:00|12176.5|12175.6|12175.8|12174.9|12179.7|12178.8|12175.5|12174.6|464
1590162600000|2020-05-22 15:50:00|12175.7|12174.8|12175.7|12174.8|12176.9|12175.8|12171.1|12169.8|462
1590162900000|2020-05-22 15:55:00|12175.6|12174.7|12176.7|12175.8|12177.6|12176.5|12173.2|12172.3|445
1590163200000|2020-05-22 16:00:00|12176.6|12175.7|12181.5|12180.6|12181.5|12180.6|12174|12173.1|565
1590163500000|2020-05-22 16:05:00|12181.8|12180.3|12176.3|12175.4|12181.8|12180.8|12176|12174.8|404
1590163800000|2020-05-22 16:10:00|12176|12175.1|12181.8|12180.9|12182.4|12181.1|12175.3|12174.1|575
1590164100000|2020-05-22 16:15:00|12182|12180.5|12183.3|12182.4|12184|12182.6|12181.7|12180.4|382
1590164400000|2020-05-22 16:20:00|12183|12182.1|12182.4|12181.5|12183.6|12182.3|12179.7|12178.8|444
1590164700000|2020-05-22 16:25:00|12182.5|12181.6|12179.2|12178.3|12183.2|12182.1|12178|12176.8|401
1590165000000|2020-05-22 16:30:00|12179.1|12178.2|12174.7|12173.8|12180.4|12179.5|12174.6|12173.7|458
1590165300000|2020-05-22 16:35:00|12174.6|12173.7|12178.2|12177.3|12178.6|12177.5|12173.3|12172.1|469
1590165600000|2020-05-22 16:40:00|12178.3|12177.4|12177.7|12176.8|12178.7|12177.5|12174.6|12173.4|365
1590165900000|2020-05-22 16:45:00|12177.6|12176.7|12176.8|12175.9|12178.2|12177|12175.8|12174.7|363
1590166200000|2020-05-22 16:50:00|12177.1|12175.6|12174.7|12173.2|12178.1|12177.1|12173.7|12172.4|435
1590166500000|2020-05-22 16:55:00|12174.8|12173.3|12170.1|12168.6|12175.5|12174.3|12169.7|12168.4|600
1590166800000|2020-05-22 17:00:00|12170|12168.5|12173.7|12172.2|12174.6|12173.4|12169.5|12168.5|609
1590167100000|2020-05-22 17:05:00|12173.9|12172.4|12171.8|12170.9|12174.1|12173|12171|12170|449
1590167400000|2020-05-22 17:10:00|12171.7|12170.8|12168.4|12166.9|12172.4|12171.2|12167.4|12166.2|453
1590167700000|2020-05-22 17:15:00|12168.1|12166.6|12169.6|12168.7|12170.1|12168.9|12165.4|12164.2|345
1590168000000|2020-05-22 17:20:00|12169.9|12168.4|12174.2|12172.7|12175|12173.6|12169.2|12167.9|306
1590168300000|2020-05-22 17:25:00|12174.1|12172.6|12173.6|12172.7|12174.3|12172.9|12171.4|12170|464
1590168600000|2020-05-22 17:30:00|12173.7|12172.8|12173.8|12172.9|12176.1|12174.9|12171.9|12170.8|361
1590168900000|2020-05-22 17:35:00|12173.9|12173|12171|12170.1|12173.9|12173|12170.8|12169.5|324
1590169200000|2020-05-22 17:40:00|12171.1|12170.2|12171.5|12170|12171.9|12170.7|12169.6|12168.5|234
1590169500000|2020-05-22 17:45:00|12171.3|12169.8|12169|12168.1|12172|12170.9|12168.8|12167.6|258
1590169800000|2020-05-22 17:50:00|12168.9|12168|12168.2|12167.3|12169.7|12168.6|12167.5|12166.1|307
1590170100000|2020-05-22 17:55:00|12168.1|12167.2|12178.9|12178|12179.2|12178.1|12168.1|12167|490
1590170400000|2020-05-22 18:00:00|12178.8|12177.9|12179.2|12177.7|12181.9|12180.9|12177.7|12176.4|636
1590170700000|2020-05-22 18:05:00|12179.1|12177.6|12177.9|12177|12180.1|12178.9|12177.8|12176.4|345
1590171000000|2020-05-22 18:10:00|12178|12177.1|12181.5|12180|12182.6|12181.3|12177.9|12176.7|300
1590171300000|2020-05-22 18:15:00|12181.6|12180.1|12180.4|12178.9|12182.9|12181.7|12180.2|12178.7|406
1590171600000|2020-05-22 18:20:00|12180.3|12178.8|12184.2|12182.7|12184.2|12182.7|12180.3|12178.8|369
1590171900000|2020-05-22 18:25:00|12184.6|12183.1|12184.5|12183.6|12184.9|12183.6|12182.7|12181.3|380
1590172200000|2020-05-22 18:30:00|12184.6|12183.7|12182.4|12180.9|12185|12183.7|12181.1|12179.6|294
1590172500000|2020-05-22 18:35:00|12182.3|12180.8|12182|12180.5|12182.3|12181|12180.7|12179.3|242
1590172800000|2020-05-22 18:40:00|12182.1|12180.6|12181.8|12180.3|12182.4|12181.5|12180|12178.8|346
1590173100000|2020-05-22 18:45:00|12181.9|12180.4|12182.1|12181.2|12182.8|12181.6|12180.5|12179|255
1590173400000|2020-05-22 18:50:00|12182|12181.1|12182.8|12181.3|12183.1|12181.8|12181.8|12180.3|305
1590173700000|2020-05-22 18:55:00|12182.5|12181|12174.3|12172.8|12185.4|12184.1|12173.7|12172.2|583
1590174000000|2020-05-22 19:00:00|12174.2|12172.7|12176.9|12175.4|12177.7|12176.2|12173.9|12172.4|515
1590174300000|2020-05-22 19:05:00|12177|12175.5|12176.8|12175.3|12177.7|12176.3|12174.7|12173.2|466
1590174600000|2020-05-22 19:10:00|12176.6|12175.1|12175.9|12174.4|12177.2|12175.8|12175.2|12173.9|443
1590174900000|2020-05-22 19:15:00|12175.8|12174.3|12172.9|12171.4|12176|12174.5|12171.1|12169.6|379
1590175200000|2020-05-22 19:20:00|12172.8|12171.3|12172.1|12170.6|12173.1|12171.6|12167.9|12166.6|510
1590175500000|2020-05-22 19:25:00|12172.2|12170.7|12172.6|12171.1|12173.4|12171.9|12170.3|12168.8|480
1590175800000|2020-05-22 19:30:00|12172.9|12171.4|12174.1|12172.6|12174.5|12173.3|12171.8|12170.7|428
1590176100000|2020-05-22 19:35:00|12174|12172.5|12173.1|12171.6|12174.1|12172.6|12172|12170.7|335
1590176400000|2020-05-22 19:40:00|12173|12171.5|12172.1|12170.6|12174.9|12173.6|12172.1|12170.6|374
1590176700000|2020-05-22 19:45:00|12172.7|12171.2|12172|12170.5|12174.5|12173|12170.9|12169.9|523
1590177000000|2020-05-22 19:50:00|12172.1|12170.6|12172.4|12170.9|12173|12171.5|12168|12166.5|501
1590177300000|2020-05-22 19:55:00|12172.7|12171.2|12176.1|12174.6|12176.2|12174.7|12171.2|12169.7|644
1590177600000|2020-05-22 20:00:00|12176|12174.5|12176|12174.5|12179.4|12177.9|12175.1|12173.6|534
1590177900000|2020-05-22 20:05:00|12175.9|12174.4|12174.7|12173.2|12176.2|12174.7|12173.8|12172.3|304
1590178200000|2020-05-22 20:10:00|12174.8|12173.3|12173.9|12172.4|12175.9|12174.4|12173.1|12171.6|193
1590178500000|2020-05-22 20:15:00|12173.8|12172.3|12172|12170.5|12175.1|12173.7|12171.8|12169.9|258
1590178800000|2020-05-22 20:20:00|12171.9|12170.4|12171.6|12170.1|12172.7|12170.8|12170.9|12169.3|185
1590179100000|2020-05-22 20:25:00|12171.8|12170.3|12171|12169.5|12171.8|12170.6|12170.2|12168.7|188
1590179400000|2020-05-22 20:30:00|12170.9|12169.4|12171.9|12170.4|12172.2|12170.7|12170.8|12169.4|130
1590179700000|2020-05-22 20:35:00|12172|12170.5|12170|12168.5|12172.2|12170.7|12169.1|12167.6|149
1590180000000|2020-05-22 20:40:00|12170.1|12168.6|12169|12167.5|12170.6|12169|12168.7|12167.2|224
1590180300000|2020-05-22 20:45:00|12169.5|12167.3|12169.4|12167.2|12170.7|12168.2|12167.2|12165.7|383
1590180600000|2020-05-22 20:50:00|12169.1|12167.3|12170|12165.6|12170.5|12168|12167.6|12165.2|478
1590180900000|2020-05-22 20:55:00|12169.7|12165.9|12168.4|12163.9|12173.2|12168.5|12167.4|12162.1|498
1590350400000|2020-05-24 20:00:00|12188.1|12168.1|12191.4|12173.6|12194.9|12174.9|12188|12168|75
1590350700000|2020-05-24 20:05:00|12192.3|12173.1|12192.5|12172.5|12194.8|12174.8|12190|12172.2|14
1590351000000|2020-05-24 20:10:00|12193.3|12173.3|12192.5|12172.5|12194.7|12174.7|12192.5|12172.5|15
1590351900000|2020-05-24 20:25:00|12189.5|12171.8|12189.5|12171.8|12189.5|12171.8|12189.5|12171.8|1
1590352200000|2020-05-24 20:30:00|12192.5|12172.5|12195.4|12175.4|12195.4|12175.4|12189.6|12171.9|17
1590352500000|2020-05-24 20:35:00|12194.1|12174.1|12194.3|12174.3|12195.3|12175.3|12189|12171.3|40
1590352800000|2020-05-24 20:40:00|12194.2|12174.2|12193.8|12173.8|12195.3|12175.3|12190|12172.3|25
1590353100000|2020-05-24 20:45:00|12195.3|12175.3|12194.1|12174.1|12195.3|12175.3|12189.1|12169.4|17
1590353400000|2020-05-24 20:50:00|12193.5|12173.5|12193.2|12173.2|12194|12174.5|12188.5|12170.8|21
1590353700000|2020-05-24 20:55:00|12192.5|12172.5|12183|12172|12192.5|12172.5|12183|12170.7|16
1590354000000|2020-05-24 21:00:00|12183.4|12171.7|12180.7|12168.4|12192|12172.6|12180.3|12167.1|66
1590354300000|2020-05-24 21:05:00|12180.8|12169.2|12181.4|12169.1|12186.5|12170.2|12178.3|12162.1|138
1590354600000|2020-05-24 21:10:00|12179.9|12167.6|12179.5|12168.3|12181.1|12169.2|12178.9|12164.8|135
1590354900000|2020-05-24 21:15:00|12180.3|12168.7|12185.8|12165.8|12192.1|12172.1|12178.5|12162.1|200
1590355200000|2020-05-24 21:20:00|12185.9|12165.9|12184.8|12164.8|12187.8|12167.8|12180.1|12161.8|114
1590355500000|2020-05-24 21:25:00|12183.9|12163.9|12184.2|12164.2|12187.8|12167.8|12179.4|12161.7|54
1590355800000|2020-05-24 21:30:00|12183.7|12163.7|12184|12164|12187.8|12167.8|12183|12163|105
1590356100000|2020-05-24 21:35:00|12187.2|12167.2|12183.8|12163.8|12187.8|12167.8|12183.3|12163.3|78
1590356400000|2020-05-24 21:40:00|12185.3|12165.3|12184.4|12164.4|12187.8|12167.8|12183.1|12163.1|118
1590356700000|2020-05-24 21:45:00|12187.2|12167.2|12182.8|12170|12189.8|12171.4|12180.4|12162.4|223
1590357000000|2020-05-24 21:50:00|12184.3|12168.8|12175.3|12168.8|12189.4|12175.7|12171.9|12156.7|424
1590357300000|2020-05-24 21:55:00|12175.2|12168.7|12175.1|12168.6|12177.4|12169.1|12174.9|12165.7|84
1590357600000|2020-05-24 22:00:00|12175|12168.5|12171.2|12169.7|12176.7|12172.2|12170|12166.2|247
1590357900000|2020-05-24 22:05:00|12171.1|12169.6|12170.8|12167.6|12172.6|12169.8|12170.1|12166.9|349
1590358200000|2020-05-24 22:10:00|12170.6|12167.8|12171.3|12167.8|12171.9|12169|12169.9|12167.1|283
1590358500000|2020-05-24 22:15:00|12171.5|12168|12173.3|12170.2|12173.7|12170.9|12169.7|12165.8|313
1590358800000|2020-05-24 22:20:00|12173|12170.3|12174.8|12173.3|12177.8|12174.7|12172.3|12169.3|324
1590359100000|2020-05-24 22:25:00|12174.9|12173.4|12175.9|12174.4|12177.1|12174.9|12174.8|12172.2|229
1590359400000|2020-05-24 22:30:00|12176.1|12173.9|12174|12172.5|12177.1|12174.9|12174|12172.3|167
1590359700000|2020-05-24 22:35:00|12174.1|12172.6|12174.4|12172.9|12176.1|12173.7|12173.5|12171.2|145
1590360000000|2020-05-24 22:40:00|12174.3|12172.8|12177.8|12175.7|12177.9|12176.2|12174|12172.4|237
1590360300000|2020-05-24 22:45:00|12177.5|12176|12180.3|12178.8|12180.4|12178.9|12177.2|12175.7|222
1590360600000|2020-05-24 22:50:00|12180.2|12178.7|12183.4|12181.9|12183.7|12182.2|12179.1|12177.3|353
1590360900000|2020-05-24 22:55:00|12183.5|12182|12186.6|12185.1|12188.7|12187.1|12183.3|12181.8|341
1590361200000|2020-05-24 23:00:00|12186.7|12185.2|12185.6|12184.1|12186.7|12185.2|12181.5|12180|341
1590361500000|2020-05-24 23:05:00|12185.5|12184|12187.7|12186.2|12188.6|12187.1|12184.7|12183.2|180
1590361800000|2020-05-24 23:10:00|12187.9|12186.4|12186.6|12185.1|12189.5|12187.6|12184.4|12182.8|249
1590362100000|2020-05-24 23:15:00|12186.5|12185|12184.2|12182.7|12186.6|12185.2|12183.9|12182.4|149
1590362400000|2020-05-24 23:20:00|12184.1|12182.6|12185.6|12184.1|12186.4|12184.9|12183.1|12181.6|246
1590362700000|2020-05-24 23:25:00|12185.7|12184.2|12187.8|12186.3|12188.6|12186.9|12184.2|12182.7|280
1590363000000|2020-05-24 23:30:00|12187.7|12186.2|12187.4|12185.9|12188.1|12186.5|12184.9|12183.1|366
1590363300000|2020-05-24 23:35:00|12187.5|12186|12185.4|12183.9|12188.4|12186.6|12184.9|12183.4|408
1590363600000|2020-05-24 23:40:00|12185.3|12183.8|12183.8|12182.3|12187.1|12185.3|12183.7|12182.2|455
1590363900000|2020-05-24 23:45:00|12184.1|12182.6|12182.8|12181.3|12185.5|12184|12181.8|12180.3|439
1590364200000|2020-05-24 23:50:00|12182.9|12181.4|12186.8|12185.3|12187.4|12185.7|12181.9|12180.4|496
1590364500000|2020-05-24 23:55:00|12186.7|12185.2|12186.8|12185.3|12187.3|12185.8|12185.7|12184.2|256
1590364800000|2020-05-25 00:00:00|12186.9|12185.4|12183.2|12181.7|12187|12185.5|12183|12181.5|351
1590365100000|2020-05-25 00:05:00|12183.1|12181.6|12180.6|12179.1|12183.3|12181.8|12178.1|12176.9|428
1590365400000|2020-05-25 00:10:00|12180.7|12179.2|12184.4|12182.9|12184.6|12183.1|12180.6|12179.1|420
1590365700000|2020-05-25 00:15:00|12184.2|12182.7|12186.4|12184.9|12187.4|12185.9|12184.2|12182.7|371
1590366000000|2020-05-25 00:20:00|12186.2|12184.7|12189.2|12187.7|12189.5|12188|12185.9|12184.4|315
1590366300000|2020-05-25 00:25:00|12189.3|12187.8|12189.2|12187.7|12189.5|12188.2|12188.6|12187.1|186
1590366600000|2020-05-25 00:30:00|12189.5|12188|12191.7|12190.2|12192.6|12191.1|12189.3|12187.8|283
1590366900000|2020-05-25 00:35:00|12192.3|12190.1|12189.7|12188.2|12192.3|12190.6|12189.3|12187.8|270
1590367200000|2020-05-25 00:40:00|12189.8|12188.3|12188|12186.5|12189.8|12188.3|12187.5|12186|288
1590367500000|2020-05-25 00:45:00|12188.1|12186.6|12189.5|12188|12190.9|12189.4|12187.3|12185.8|233
1590367800000|2020-05-25 00:50:00|12189.6|12188.1|12187.2|12185.7|12189.6|12188.1|12186.6|12185.1|303
1590368100000|2020-05-25 00:55:00|12187.1|12185.6|12187.5|12186|12187.9|12186.4|12185.1|12183.6|415
1590368400000|2020-05-25 01:00:00|12187.4|12185.9|12184.2|12182.7|12188.6|12187.1|12184.1|12182.6|305
1590368700000|2020-05-25 01:05:00|12184.3|12182.8|12183|12181.5|12184.4|12182.9|12180.1|12178.6|551
1590369000000|2020-05-25 01:10:00|12182.9|12181.4|12181.2|12179.7|12184.1|12182.6|12180.2|12178.7|449
1590369300000|2020-05-25 01:15:00|12181.3|12179.8|12185.2|12183.7|12185.3|12183.8|12180.8|12179.3|329
1590369600000|2020-05-25 01:20:00|12185.3|12183.8|12186.2|12184.7|12187.2|12185.7|12184.2|12182.7|295
1590369900000|2020-05-25 01:25:00|12186.1|12184.6|12183.2|12181.7|12186.5|12185|12181.9|12180.5|301
1590370200000|2020-05-25 01:30:00|12183.4|12181.9|12177.5|12176|12183.6|12182.1|12175.9|12174.5|528
1590370500000|2020-05-25 01:35:00|12177.6|12176.1|12178.7|12177.2|12179.7|12178.5|12177.3|12175.9|600
1590370800000|2020-05-25 01:40:00|12179.2|12177.7|12181|12179.5|12183.4|12181.9|12179.2|12177.7|490
1590371100000|2020-05-25 01:45:00|12181.1|12179.6|12184|12182.5|12184.2|12182.7|12181.1|12179.6|339
1590371400000|2020-05-25 01:50:00|12184.1|12182.6|12183.2|12181.7|12184.5|12183|12181.9|12180.4|375
1590371700000|2020-05-25 01:55:00|12183.3|12181.8|12182.1|12180.6|12183.9|12182.4|12179.7|12178.2|428
1590372000000|2020-05-25 02:00:00|12182.2|12180.7|12182.1|12180.6|12182.7|12181.2|12180.9|12179.4|407
1590372300000|2020-05-25 02:05:00|12182.5|12181|12180.7|12179.2|12182.7|12181.2|12180.4|12178.9|392
1590372600000|2020-05-25 02:10:00|12180.6|12179.1|12175.6|12174.1|12181.2|12179.7|12175.1|12173.8|423
1590372900000|2020-05-25 02:15:00|12175.3|12173.8|12177.7|12176.2|12177.9|12176.4|12174.9|12173.4|313
1590373200000|2020-05-25 02:20:00|12177.8|12176.3|12177|12175.5|12178.2|12176.7|12176.9|12175.4|237
1590373500000|2020-05-25 02:25:00|12177.4|12175.9|12179.1|12177.6|12180.1|12178.6|12177.4|12175.9|297
1590373800000|2020-05-25 02:30:00|12179|12177.5|12178|12176.5|12179.3|12177.8|12176.8|12175.3|280
1590374100000|2020-05-25 02:35:00|12177.9|12176.4|12178.9|12177.4|12179.9|12178.4|12177.6|12176.1|196
1590374400000|2020-05-25 02:40:00|12178.8|12177.3|12178.4|12176.9|12180.9|12179.4|12178|12176.7|441
1590374700000|2020-05-25 02:45:00|12178.5|12177|12175.8|12174.3|12179.2|12177.7|12174.4|12172.9|459
1590375000000|2020-05-25 02:50:00|12175.7|12174.2|12175.2|12173.7|12176.7|12175.2|12174.6|12173.1|226
1590375300000|2020-05-25 02:55:00|12175.3|12173.8|12175.1|12173.6|12176.3|12174.8|12174.7|12173.3|395
1590375600000|2020-05-25 03:00:00|12175|12173.5|12177.2|12175.7|12177.3|12175.8|12175|12173.5|379
1590375900000|2020-05-25 03:05:00|12177.1|12175.6|12179.9|12178.4|12180.4|12178.9|12177|12175.5|344
1590376200000|2020-05-25 03:10:00|12180|12178.5|12181.8|12180.3|12183.1|12181.6|12179.7|12178.2|405
1590376500000|2020-05-25 03:15:00|12181.7|12180.2|12180.7|12179.2|12182.2|12180.9|12179.4|12178.3|419
1590376800000|2020-05-25 03:20:00|12180.6|12179.1|12181.4|12179.9|12181.6|12180.1|12178.9|12177.4|390
1590377100000|2020-05-25 03:25:00|12181.5|12180|12179.3|12177.8|12181.8|12180.3|12178.3|12177.2|291
1590377400000|2020-05-25 03:30:00|12179.9|12178.4|12179.1|12177.6|12180.4|12178.9|12178.8|12177.5|195
1590377700000|2020-05-25 03:35:00|12179.2|12177.7|12178.3|12176.8|12179.6|12178.1|12177.9|12176.4|196
1590378000000|2020-05-25 03:40:00|12178.1|12176.6|12179|12177.5|12181.2|12179.7|12178.1|12176.6|334
1590378300000|2020-05-25 03:45:00|12178.9|12177.4|12179.3|12177.8|12180.3|12178.8|12178.5|12177.1|324
1590378600000|2020-05-25 03:50:00|12179.2|12177.7|12179.2|12177.7|12180|12178.6|12177.6|12176.1|303
1590378900000|2020-05-25 03:55:00|12179.1|12177.6|12178.4|12176.9|12180.1|12178.6|12178.1|12176.6|354
1590379200000|2020-05-25 04:00:00|12178.5|12177|12178.8|12177.3|12179.3|12178.1|12178.3|12177|178
1590379500000|2020-05-25 04:05:00|12178.9|12177.4|12180.1|12178.6|12180.4|12178.9|12178.4|12177.2|220
1590379800000|2020-05-25 04:10:00|12180.2|12178.7|12180.1|12178.6|12182.1|12180.8|12179.8|12178.3|333
1590380100000|2020-05-25 04:15:00|12180|12178.5|12181.3|12179.8|12181.5|12180|12179.3|12177.8|285
1590380400000|2020-05-25 04:20:00|12181.4|12179.9|12180.5|12179|12181.5|12180.2|12180.4|12178.9|159
1590380700000|2020-05-25 04:25:00|12180.6|12179.1|12180.6|12179.1|12181.5|12180|12180.3|12178.8|300
1590381000000|2020-05-25 04:30:00|12180.7|12179.2|12180.8|12179.3|12181.7|12180.2|12180.5|12179|343
1590381300000|2020-05-25 04:35:00|12180.7|12179.2|12181.6|12180.1|12181.9|12180.4|12179.9|12178.7|244
1590381600000|2020-05-25 04:40:00|12181.5|12180|12181.4|12180.5|12182.7|12181.2|12181.3|12179.8|274
1590381900000|2020-05-25 04:45:00|12182.1|12180.6|12182.7|12181.2|12182.9|12181.5|12182|12180.5|244
1590382200000|2020-05-25 04:50:00|12182.8|12181.3|12181.4|12179.9|12183.1|12181.7|12181.3|12179.8|201
1590382500000|2020-05-25 04:55:00|12181.5|12180|12181.1|12180.2|12182.2|12180.7|12181.1|12179.6|285
1590382800000|2020-05-25 05:00:00|12181.2|12180.3|12182.3|12180.8|12182.9|12181.5|12181.2|12179.7|216
1590383100000|2020-05-25 05:05:00|12182.2|12180.7|12184|12182.5|12184.2|12183|12182.1|12180.6|160
1590383400000|2020-05-25 05:10:00|12183.9|12182.4|12183.3|12181.8|12184.7|12183.5|12182.7|12181.4|294
1590383700000|2020-05-25 05:15:00|12183.4|12181.9|12183.9|12182.4|12184|12182.8|12182.3|12180.8|246
1590384000000|2020-05-25 05:20:00|12183.6|12182.7|12182.4|12181.5|12183.9|12182.7|12182.3|12181.1|149
1590384300000|2020-05-25 05:25:00|12182.3|12181.4|12181.9|12180.4|12182.8|12181.6|12181.5|12180.4|142
1590384600000|2020-05-25 05:30:00|12182|12180.5|12178.5|12177|12182.3|12181.1|12176.9|12175.4|508
1590384900000|2020-05-25 05:35:00|12178.6|12177.1|12178.8|12177.3|12180.9|12179.4|12178.3|12177|363
1590385200000|2020-05-25 05:40:00|12178.9|12177.4|12176.3|12174.8|12179.1|12177.6|12173.9|12172.5|470
1590385500000|2020-05-25 05:45:00|12176.4|12174.9|12175.1|12173.6|12176.5|12175|12173.8|12172.5|295
1590385800000|2020-05-25 05:50:00|12175|12173.5|12172.9|12171.4|12176.2|12174.7|12172.3|12170.8|270
1590386100000|2020-05-25 05:55:00|12173|12171.5|12176.4|12174.9|12176.5|12175|12172.8|12171.3|336
1590386400000|2020-05-25 06:00:00|12176.3|12174.8|12175.4|12173.9|12180|12178.3|12174.9|12173.4|509
1590386700000|2020-05-25 06:05:00|12175.5|12174|12175.6|12174.1|12181.1|12179.6|12174.7|12173.3|502
1590387000000|2020-05-25 06:10:00|12175.7|12174.2|12176.1|12174.6|12179.4|12177.9|12174.3|12172.8|494
1590387300000|2020-05-25 06:15:00|12176.2|12174.7|12176.2|12174.7|12179.1|12177.6|12175.5|12174|426
1590387600000|2020-05-25 06:20:00|12176.1|12174.6|12177.6|12176.1|12177.6|12176.1|12170.6|12169.1|571
1590387900000|2020-05-25 06:25:00|12177.5|12176|12178.5|12177|12178.6|12177.4|12175.7|12174.4|381
1590388200000|2020-05-25 06:30:00|12178.4|12176.9|12177.1|12175.6|12179.7|12178.6|12175.2|12173.7|437
1590388500000|2020-05-25 06:35:00|12177|12175.5|12178|12176.5|12179.3|12177.8|12175.3|12174.1|476
1590388800000|2020-05-25 06:40:00|12178.1|12176.6|12176.4|12175.5|12180.7|12179.5|12176.4|12175.3|354
1590389100000|2020-05-25 06:45:00|12176.3|12175.4|12175.1|12173.6|12176.5|12175.6|12172.8|12171.4|482
1590389400000|2020-05-25 06:50:00|12175.2|12173.7|12175.2|12173.7|12176.6|12175.1|12173.1|12171.6|515
1590389700000|2020-05-25 06:55:00|12174.1|12173.2|12174.1|12172.6|12176.5|12175|12172.1|12170.9|536
1590390000000|2020-05-25 07:00:00|12174|12172.5|12175|12173.5|12177.9|12176.4|12172.6|12171.4|440
1590390300000|2020-05-25 07:05:00|12174.9|12173.4|12172.1|12170.6|12179.2|12177.7|12171.7|12170.6|467
1590390600000|2020-05-25 07:10:00|12172.2|12170.7|12173.4|12171.9|12174.3|12172.8|12171.1|12170.1|590
1590390900000|2020-05-25 07:15:00|12173.5|12172|12166.7|12165.8|12174|12172.5|12166.1|12165|464
1590391200000|2020-05-25 07:20:00|12166.6|12165.7|12166.8|12165.3|12171.3|12169.8|12165.6|12164.5|528
1590391500000|2020-05-25 07:25:00|12166.7|12165.2|12168.9|12167.4|12170.6|12169.7|12166.7|12165.2|527
1590391800000|2020-05-25 07:30:00|12168.7|12167.8|12166.6|12165.1|12173|12171.8|12164.6|12163.3|596
1590392100000|2020-05-25 07:35:00|12166.5|12165|12169.5|12168|12170|12168.5|12164.9|12163.4|490
1590392400000|2020-05-25 07:40:00|12169.4|12167.9|12171.8|12170.3|12172.5|12171|12169|12167.5|519
1590392700000|2020-05-25 07:45:00|12171.9|12170.4|12170.9|12169.4|12171.9|12170.4|12169.1|12167.6|350
1590393000000|2020-05-25 07:50:00|12170.8|12169.3|12169.3|12167.8|12174.2|12173|12168.5|12167.3|411
1590393300000|2020-05-25 07:55:00|12169.5|12168|12166.1|12164.6|12169.6|12168.3|12165.9|12164.4|439
1590393600000|2020-05-25 08:00:00|12166.6|12165.1|12169|12167.5|12170.9|12169.4|12166|12164.4|627
1590393900000|2020-05-25 08:05:00|12169.1|12167.6|12167.9|12167|12170|12168.5|12166.9|12165.7|467
1590394200000|2020-05-25 08:10:00|12167.7|12166.8|12166.7|12165.2|12168.6|12167.7|12165.3|12164.1|454
1590394500000|2020-05-25 08:15:00|12166.6|12165.1|12166.4|12164.9|12168.5|12167|12165.8|12164.3|355
1590394800000|2020-05-25 08:20:00|12166.6|12165.1|12168.4|12167.5|12169|12167.6|12165.7|12164.7|423
1590395100000|2020-05-25 08:25:00|12169.3|12167.8|12169.8|12168.3|12173.2|12172|12168.4|12167|430
1590395400000|2020-05-25 08:30:00|12169.9|12168.4|12178.8|12177.3|12179.8|12178.3|12169.9|12168.4|517
1590395700000|2020-05-25 08:35:00|12178.9|12177.4|12179|12178.1|12180.3|12179.1|12177|12175.9|419
1590396000000|2020-05-25 08:40:00|12179.1|12178.2|12180.4|12179.5|12180.9|12179.6|12177|12176|461
1590396300000|2020-05-25 08:45:00|12180.5|12179.6|12184.7|12183.2|12188.2|12186.7|12179.8|12178.5|710
1590396600000|2020-05-25 08:50:00|12185.1|12183.6|12179|12177.5|12185.4|12184.1|12179|12177.5|503
1590396900000|2020-05-25 08:55:00|12178.9|12177.4|12182.9|12181.4|12183.3|12182.4|12177.4|12176.5|442
1590397200000|2020-05-25 09:00:00|12183|12181.5|12181.8|12180.3|12186.7|12185.4|12181.1|12179.9|563
1590397500000|2020-05-25 09:05:00|12181.7|12180.2|12183.7|12182.8|12184.3|12182.8|12179.9|12178.4|379
1590397800000|2020-05-25 09:10:00|12183.5|12182.6|12181.3|12180.4|12184.1|12182.9|12178.7|12177.2|511
1590398100000|2020-05-25 09:15:00|12181.6|12180.1|12180.2|12178.7|12184.5|12183|12179.7|12178.4|598
1590398400000|2020-05-25 09:20:00|12180.1|12178.6|12181.4|12179.9|12182.3|12180.8|12179.9|12178.5|458
1590398700000|2020-05-25 09:25:00|12181.7|12180.2|12182.5|12181|12183.9|12182.6|12181.1|12179.6|400
1590399000000|2020-05-25 09:30:00|12182.6|12181.1|12183.8|12182.3|12186|12184.5|12181.8|12180.3|478
1590399300000|2020-05-25 09:35:00|12183.9|12182.4|12188.2|12186.7|12188.9|12187.4|12183.9|12182.4|415
1590399600000|2020-05-25 09:40:00|12187.9|12187|12185.8|12184.3|12188.8|12187.4|12183.3|12182.2|493
1590399900000|2020-05-25 09:45:00|12185.9|12184.4|12186.3|12185.4|12189.7|12188.2|12185.3|12183.8|416
1590400200000|2020-05-25 09:50:00|12186.2|12185.3|12185.2|12183.7|12187.1|12185.6|12182.2|12181.1|481
1590400500000|2020-05-25 09:55:00|12185.1|12183.6|12187.8|12186.3|12188|12186.5|12181.7|12180.3|416
1590400800000|2020-05-25 10:00:00|12187.5|12186|12184.4|12183.5|12187.6|12186.4|12184.1|12182.9|511
1590401100000|2020-05-25 10:05:00|12184.5|12183.6|12181.8|12180.3|12184.6|12183.6|12180.9|12179.4|465
1590401400000|2020-05-25 10:10:00|12181.9|12180.4|12179.9|12178.4|12183.1|12181.6|12179.5|12178|377
1590401700000|2020-05-25 10:15:00|12179.8|12178.3|12182.3|12180.8|12185|12183.5|12179.3|12178.2|420
1590402000000|2020-05-25 10:20:00|12182.4|12180.9|12181.5|12180|12182.7|12181.2|12179.2|12177.9|396
1590402300000|2020-05-25 10:25:00|12181.4|12179.9|12179.5|12178|12183.7|12182.2|12179.5|12178|504
1590402600000|2020-05-25 10:30:00|12179.6|12178.1|12185.4|12183.9|12187.4|12186|12179.6|12178.1|429
1590402900000|2020-05-25 10:35:00|12185.5|12184|12185.2|12184.3|12186.3|12185|12183.5|12182.1|450
1590403200000|2020-05-25 10:40:00|12185.1|12184.2|12184.1|12182.6|12185.9|12184.9|12181.6|12180.4|404
1590403500000|2020-05-25 10:45:00|12184.2|12182.7|12182.6|12181.1|12186.6|12185.2|12181.7|12180.2|413
1590403800000|2020-05-25 10:50:00|12182.7|12181.2|12185.1|12184.2|12185.6|12184.5|12182.5|12181|319
1590404100000|2020-05-25 10:55:00|12185|12184.1|12183.2|12181.7|12185.3|12184.2|12182.8|12181.7|422
1590404400000|2020-05-25 11:00:00|12183.3|12181.8|12181.7|12180.2|12185.3|12184|12180.7|12179.2|553
1590404700000|2020-05-25 11:05:00|12181.8|12180.3|12179.9|12178.4|12183.6|12182.3|12179.9|12178.4|483
1590405000000|2020-05-25 11:10:00|12179.8|12178.3|12180.9|12179.4|12182.8|12181.7|12178.6|12177.5|436
1590405300000|2020-05-25 11:15:00|12180.8|12179.3|12179.1|12177.6|12181.3|12180|12177|12175.9|342
1590405600000|2020-05-25 11:20:00|12179|12177.5|12175.5|12174.6|12179.2|12177.7|12175.3|12174.1|360
1590405900000|2020-05-25 11:25:00|12175.7|12174.8|12176.6|12175.1|12179.3|12177.9|12174.5|12173.4|478
1590406200000|2020-05-25 11:30:00|12176.7|12175.2|12176.2|12174.7|12178.8|12177.5|12175.3|12174.1|353
1590406500000|2020-05-25 11:35:00|12176.3|12174.8|12176.5|12175|12179.8|12178.6|12175.3|12174|442
1590406800000|2020-05-25 11:40:00|12176.6|12175.1|12179|12177.5|12179.7|12178.4|12175.8|12174.7|491
1590407100000|2020-05-25 11:45:00|12179.1|12177.6|12181.3|12180.4|12182.8|12181.6|12179|12177.5|359
1590407400000|2020-05-25 11:50:00|12181.2|12180.3|12182|12180.5|12183.6|12182.5|12180.2|12179.2|406
1590407700000|2020-05-25 11:55:00|12181.9|12180.4|12192.6|12191.1|12193|12191.8|12181.5|12180.3|582
1590408000000|2020-05-25 12:00:00|12192.5|12191|12193.3|12192.4|12193.5|12192.4|12190.7|12189.4|727
1590408300000|2020-05-25 12:05:00|12193.2|12192.3|12191.3|12189.8|12193.7|12192.5|12191|12189.6|459
1590408600000|2020-05-25 12:10:00|12191.4|12189.9|12188.7|12187.2|12192.4|12190.9|12187.4|12185.9|485
1590408900000|2020-05-25 12:15:00|12188.8|12187.3|12189.3|12187.8|12192.1|12190.6|12187.9|12186.4|427
1590409200000|2020-05-25 12:20:00|12189.2|12187.7|12189.2|12187.7|12190.9|12189.4|12187.6|12186.5|385
1590409500000|2020-05-25 12:25:00|12189.4|12187.9|12189|12187.5|12190.9|12189.4|12188.1|12187.1|413
1590409800000|2020-05-25 12:30:00|12188.9|12187.4|12188.5|12187|12189.1|12187.6|12186.7|12185.3|365
1590410100000|2020-05-25 12:35:00|12188.6|12187.1|12189.7|12188.8|12191.9|12190.5|12188.2|12187.1|339
1590410400000|2020-05-25 12:40:00|12189.9|12188.4|12190.8|12189.3|12191.1|12189.7|12189.1|12187.7|263
1590410700000|2020-05-25 12:45:00|12190.7|12189.2|12190.9|12189.4|12192.9|12191.4|12190.3|12189.2|319
1590411000000|2020-05-25 12:50:00|12190.8|12189.3|12190.5|12189|12191.7|12190.4|12190.3|12189|342
1590411300000|2020-05-25 12:55:00|12189.5|12188.6|12185.2|12183.7|12189.9|12188.6|12185.2|12183.7|474
1590411600000|2020-05-25 13:00:00|12185.4|12183.9|12186.3|12184.8|12188.7|12187.3|12183.8|12182.3|586
1590411900000|2020-05-25 13:05:00|12186.4|12184.9|12184.6|12183.1|12186.7|12185.2|12182.4|12180.9|452
1590412200000|2020-05-25 13:10:00|12184.7|12183.2|12188.3|12186.8|12188.4|12186.9|12183.8|12182.3|345
1590412500000|2020-05-25 13:15:00|12188.6|12187.1|12187.6|12186.1|12188.6|12187.1|12186.4|12184.9|360
1590412800000|2020-05-25 13:20:00|12187.7|12186.2|12188.8|12187.3|12190.3|12188.8|12187.5|12186|360
1590413100000|2020-05-25 13:25:00|12188.9|12187.4|12187.1|12185.6|12189.6|12188.1|12186.5|12185|357
1590413400000|2020-05-25 13:30:00|12187|12185.5|12190.8|12189.3|12192|12190.5|12186.4|12184.9|530
1590413700000|2020-05-25 13:35:00|12190.9|12189.4|12189.3|12187.8|12191.7|12190.2|12187.8|12186.5|441
1590414000000|2020-05-25 13:40:00|12189.4|12187.9|12184.7|12183.2|12189.4|12187.9|12183.3|12182|456
1590414300000|2020-05-25 13:45:00|12184.2|12183.3|12186.9|12185.4|12188.2|12186.7|12182.5|12181|549
1590414600000|2020-05-25 13:50:00|12187.5|12186|12187.6|12186.1|12188.8|12187.4|12186.2|12184.8|483
1590414900000|2020-05-25 13:55:00|12187.5|12186|12196.2|12194.7|12197|12195.5|12187.4|12185.9|815
1590415200000|2020-05-25 14:00:00|12196.1|12194.6|12189.8|12188.3|12198.5|12197.1|12188.7|12187.4|731
1590415500000|2020-05-25 14:05:00|12189.7|12188.2|12190.7|12189.2|12192.6|12191.1|12188.6|12187.1|432
1590415800000|2020-05-25 14:10:00|12190.5|12189|12190.9|12190|12192.3|12190.8|12189|12187.5|580
1590416100000|2020-05-25 14:15:00|12191.2|12189.7|12193.7|12192.2|12194.5|12193.3|12190.2|12188.9|520
1590416400000|2020-05-25 14:20:00|12193.8|12192.3|12191.6|12190.1|12194.2|12192.7|12190.5|12189.2|461
1590416700000|2020-05-25 14:25:00|12191.7|12190.2|12193.6|12192.1|12194.4|12192.9|12190.5|12189.2|349
1590417000000|2020-05-25 14:30:00|12193.5|12192|12192.4|12191.5|12196.2|12194.9|12192.3|12191.1|394
1590417300000|2020-05-25 14:35:00|12192.7|12191.2|12197.9|12196.4|12197.9|12196.4|12192.3|12190.8|355
1590417600000|2020-05-25 14:40:00|12197.8|12196.3|12199.9|12199|12200.6|12199.4|12195.7|12194.6|572
1590417900000|2020-05-25 14:45:00|12200|12199.1|12204|12202.5|12204|12202.5|12198.7|12197.4|350
1590418200000|2020-05-25 14:50:00|12204.2|12202.7|12200.5|12199|12204.4|12202.9|12199.7|12198.2|436
1590418500000|2020-05-25 14:55:00|12200.2|12198.7|12196.9|12195.4|12201.3|12199.8|12194.4|12193.4|756
1590418800000|2020-05-25 15:00:00|12196.6|12195.1|12193.5|12192|12196.6|12195.1|12191.7|12190.2|598
1590419100000|2020-05-25 15:05:00|12193.4|12191.9|12191.4|12189.9|12194.5|12193.3|12191.2|12189.7|252
1590419400000|2020-05-25 15:10:00|12191.3|12189.8|12194.6|12193.1|12195.5|12194|12190.3|12188.9|355
1590419700000|2020-05-25 15:15:00|12194.2|12192.7|12196.6|12195.1|12196.9|12195.5|12194.2|12192.7|264
1590420000000|2020-05-25 15:20:00|12196.5|12195|12197.6|12196.1|12197.7|12196.2|12196.1|12194.8|186
1590420300000|2020-05-25 15:25:00|12197.5|12196|12198.1|12196.6|12198.1|12196.6|12195.9|12194.6|240
1590420600000|2020-05-25 15:30:00|12198|12196.5|12198.3|12196.8|12198.4|12197.1|12196.8|12195.3|285
1590420900000|2020-05-25 15:35:00|12198.2|12196.7|12199.5|12198|12200.6|12199.3|12198.1|12196.7|264
1590421200000|2020-05-25 15:40:00|12199.4|12197.9|12194.6|12193.7|12200|12198.5|12193.7|12192.5|332
1590421500000|2020-05-25 15:45:00|12194.7|12193.8|12195.7|12194.2|12196.5|12195|12194.6|12193.3|206
1590421800000|2020-05-25 15:50:00|12195.6|12194.1|12197|12196.1|12197.5|12196.2|12194.5|12193|200
1590422100000|2020-05-25 15:55:00|12197.1|12196.2|12196.2|12194.7|12198.4|12196.9|12195.3|12193.8|389
1590422400000|2020-05-25 16:00:00|12196.3|12194.8|12200.7|12199.2|12200.9|12199.4|12196.1|12194.6|483
1590422700000|2020-05-25 16:05:00|12200.8|12199.3|12198|12196.5|12201.4|12199.9|12197.9|12196.4|290
1590423000000|2020-05-25 16:10:00|12198.1|12196.6|12197.3|12195.8|12198.6|12197.1|12196.4|12194.9|255
1590423300000|2020-05-25 16:15:00|12197.4|12195.9|12195.4|12193.9|12198.1|12196.6|12195|12193.8|196
1590423600000|2020-05-25 16:20:00|12195.5|12194|12194.7|12193.2|12195.8|12194.3|12194.6|12193.1|154
1590423900000|2020-05-25 16:25:00|12194.6|12193.1|12193.4|12191.9|12194.9|12193.4|12192.1|12190.6|289
1590424200000|2020-05-25 16:30:00|12193.5|12192|12194.3|12192.8|12194.8|12193.5|12193.5|12192|225
1590424500000|2020-05-25 16:35:00|12194.4|12192.9|12191|12190.1|12194.4|12192.9|12190.7|12189.5|269
1590424800000|2020-05-25 16:40:00|12191.4|12189.9|12193.6|12192.1|12193.7|12192.2|12190.5|12189|218
1590425100000|2020-05-25 16:45:00|12193.5|12192|12193.2|12191.7|12193.9|12192.4|12192.5|12191|236
1590425400000|2020-05-25 16:50:00|12193.1|12191.6|12188.9|12187.4|12193.3|12191.8|12188.8|12187.3|358
1590425700000|2020-05-25 16:55:00|12188.7|12187.2|12188.2|12185.9|12188.7|12187.2|12185.6|12184.4|321
1590426000000|2020-05-25 17:00:00|12188.1|12186|12192.2|12189.1|12197.3|12194.3|12187.6|12185.2|1434
1590426300000|2020-05-25 17:05:00|12192.3|12189.3|12192.8|12190.4|12193.6|12190.8|12192.1|12189.1|573
1590426600000|2020-05-25 17:10:00|12192.9|12190.2|12194.3|12192|12195.6|12193|12191.7|12188.4|1238
1590426900000|2020-05-25 17:15:00|12194.5|12191.7|12195.2|12191.7|12195.6|12192.2|12192.8|12189.9|850
1590427200000|2020-05-25 17:20:00|12194.6|12191.6|12194.9|12192.1|12196.3|12192.9|12194.1|12191.1|338
1590427500000|2020-05-25 17:25:00|12195|12192.2|12194.5|12191.2|12196.7|12192.7|12194.2|12190.7|784
1590427800000|2020-05-25 17:30:00|12194.6|12191.1|12195|12192|12195.9|12192.4|12193.8|12191|885
1590428100000|2020-05-25 17:35:00|12194.9|12191.9|12194.8|12191.8|12195.6|12192.6|12194.3|12191.1|763
1590428400000|2020-05-25 17:40:00|12194.9|12191.9|12194.9|12191.7|12195.6|12192.8|12194|12191.3|537
1590428700000|2020-05-25 17:45:00|12195|12191.9|12194.1|12191.4|12195.4|12192.6|12193.8|12191.1|727
1590429000000|2020-05-25 17:50:00|12194|12191.3|12194.2|12191.8|12194.6|12192.1|12193.6|12190.7|860
1590429300000|2020-05-25 17:55:00|12194.3|12191.9|12194.6|12191.4|12194.8|12192|12193.2|12189.9|1269
1590429600000|2020-05-25 18:00:00|12194.4|12191.3|12195|12192.2|12195.6|12192.5|12194.1|12190.8|841
1590429900000|2020-05-25 18:05:00|12195.2|12191.8|12194.6|12192|12195.7|12192.9|12194|12191.2|777
1590430200000|2020-05-25 18:10:00|12194.5|12191.9|12193.6|12190.7|12195.5|12193.7|12193.3|12190.5|739
1590430500000|2020-05-25 18:15:00|12193.4|12190.6|12193.8|12190.6|12194.9|12191.5|12193|12190.3|695
1590430800000|2020-05-25 18:20:00|12193.9|12190.7|12193.8|12190.7|12194.5|12191.3|12193.2|12190.2|623
1590431100000|2020-05-25 18:25:00|12193.9|12190.8|12193.7|12190.6|12194.4|12191.7|12193.1|12190.5|786
1590431400000|2020-05-25 18:30:00|12193.6|12190.7|12194.7|12192.4|12195.3|12193.4|12192.8|12190.1|662
1590431700000|2020-05-25 18:35:00|12194.1|12192.6|12193.5|12190.9|12195.5|12193.7|12191.5|12189.7|734
1590432000000|2020-05-25 18:40:00|12193.6|12191|12195|12193.5|12195.9|12193.8|12192.3|12190|763
1590432300000|2020-05-25 18:45:00|12195.1|12193.6|12193.9|12192.4|12195.7|12193.8|12192.9|12191.2|416
1590432600000|2020-05-25 18:50:00|12194|12192.5|12194.2|12191|12195.5|12193.9|12192.2|12190.3|672
1590432900000|2020-05-25 18:55:00|12194.1|12190.9|12195.1|12191.9|12195.7|12192.6|12192.7|12189.8|715
1590433200000|2020-05-25 19:00:00|12195.2|12192|12194.1|12191.1|12195.2|12192|12193.2|12190.3|469
1590433500000|2020-05-25 19:05:00|12194|12191.2|12194|12190.6|12194.6|12192|12193|12190.2|470
1590433800000|2020-05-25 19:10:00|12194.1|12190.5|12195.1|12191.4|12195.8|12192.8|12193.5|12190.4|585
1590434100000|2020-05-25 19:15:00|12195.2|12191.5|12195.3|12192.7|12196.7|12193.4|12192.4|12189.2|872
1590434400000|2020-05-25 19:20:00|12195.4|12192.8|12194.9|12193.4|12196.4|12194.2|12194.1|12192.3|878
1590434700000|2020-05-25 19:25:00|12194.8|12193.3|12195.1|12193.6|12196.6|12194.1|12194.4|12192.7|355
1590435000000|2020-05-25 19:30:00|12195.2|12193.7|12195.1|12192.6|12197.3|12193.9|12194.1|12192.2|503
1590435300000|2020-05-25 19:35:00|12195.2|12192.5|12193.3|12190.6|12195.5|12193.5|12192.4|12189.6|631
1590435600000|2020-05-25 19:40:00|12193.5|12190.5|12194.7|12193.2|12196.6|12194.1|12192.9|12189.8|477
1590435900000|2020-05-25 19:45:00|12194.6|12193.1|12194.9|12193.4|12195.7|12193.6|12194.3|12192.3|491
1590436200000|2020-05-25 19:50:00|12195|12193.5|12195.5|12193.2|12196.5|12193.8|12195|12192.6|807
1590436500000|2020-05-25 19:55:00|12195.3|12193.1|12194.5|12193|12196.3|12193.8|12194.3|12192.4|425
1590436800000|2020-05-25 20:00:00|12194.8|12192.7|12195|12192.9|12196|12193.5|12194.3|12192.4|519
1590437100000|2020-05-25 20:05:00|12194.6|12193.1|12195.3|12191|12196.1|12193.4|12193.8|12189.3|593
1590437400000|2020-05-25 20:10:00|12195.2|12191.1|12195.9|12190.5|12196.4|12192.4|12194.4|12189.7|501
1590437700000|2020-05-25 20:15:00|12195.7|12191|12195.4|12190.3|12196.2|12192.3|12194.1|12189.1|518
1590438000000|2020-05-25 20:20:00|12195.2|12190.4|12196|12193.5|12196.9|12194.2|12193.6|12189.5|453
1590438300000|2020-05-25 20:25:00|12196.4|12193.6|12195.5|12191.3|12196.9|12193.6|12194.3|12189.6|491
1590438600000|2020-05-25 20:30:00|12195.3|12191.4|12193.7|12190.3|12195.8|12191.7|12193.4|12189.6|397
1590438900000|2020-05-25 20:35:00|12195.1|12189.7|12194.7|12189.8|12195.3|12191.7|12193|12189.5|446
1590439200000|2020-05-25 20:40:00|12194.4|12190.3|12194.3|12190.3|12195.2|12191.4|12192.7|12188|589
1590439500000|2020-05-25 20:45:00|12193.8|12190.4|12195.4|12185.4|12198.1|12192|12188.3|12178.3|1153
1590439800000|2020-05-25 20:50:00|12195.3|12185.3|12195.8|12185.8|12196.7|12186.9|12189.9|12179.9|1837
1590440100000|2020-05-25 20:55:00|12193.9|12183.9|12195.2|12185.2|12199.3|12189.3|12186.7|12176.7|491
1590440400000|2020-05-25 21:00:00|12195|12185|12196.4|12186.4|12196.4|12186.4|12194.7|12184.7|24
1590440700000|2020-05-25 21:05:00|12196.1|12186.1|12194.9|12184.9|12198|12188|12193.8|12183.8|140
1590441000000|2020-05-25 21:10:00|12196.3|12186.3|12195.2|12185.2|12197.5|12187.5|12194.6|12184.6|201
1590441300000|2020-05-25 21:15:00|12194.4|12184.4|12196.8|12186.8|12197.2|12187.2|12194.4|12184.4|170
1590441600000|2020-05-25 21:20:00|12195.8|12185.8|12195.4|12185.4|12197.3|12187.3|12193.8|12183.8|157
1590441900000|2020-05-25 21:25:00|12194.8|12184.8|12195.3|12185.3|12197.4|12187.4|12191.7|12181.7|161
1590442200000|2020-05-25 21:30:00|12195.1|12185.1|12193.1|12183.1|12196.2|12186.2|12188.9|12178.9|281
1590442500000|2020-05-25 21:35:00|12192.9|12182.9|12193.9|12183.9|12195.8|12185.8|12190.6|12180.6|258
1590442800000|2020-05-25 21:40:00|12193.8|12183.8|12193.7|12183.7|12195.9|12185.9|12192.9|12182.9|318
1590443100000|2020-05-25 21:45:00|12194.5|12184.5|12194.8|12184.8|12196|12186|12192.3|12182.3|207
1590443400000|2020-05-25 21:50:00|12194.7|12184.7|12196.6|12186.6|12196.9|12186.9|12190.2|12180.2|334
1590443700000|2020-05-25 21:55:00|12195.7|12185.7|12193.7|12183.7|12196.6|12186.6|12189.5|12179.5|643
1590444000000|2020-05-25 22:00:00|12192.9|12182.9|12190.3|12186.6|12195|12187.3|12188.8|12179.8|1248
1590444300000|2020-05-25 22:05:00|12190.7|12185.8|12190.8|12188.6|12191.5|12189|12188|12185.3|558
1590444600000|2020-05-25 22:10:00|12191.3|12188.4|12191.2|12188.8|12192.4|12189.8|12189.1|12187.4|396
1590444900000|2020-05-25 22:15:00|12190.8|12189.3|12190.7|12189.2|12192|12189.5|12190.4|12187.6|201
1590445200000|2020-05-25 22:20:00|12192.1|12188|12190.2|12188.7|12192.1|12189.3|12189.8|12186.8|221
1590445500000|2020-05-25 22:25:00|12190.4|12188.3|12190|12188.5|12192.5|12189.6|12190|12188|190
1590445800000|2020-05-25 22:30:00|12190.1|12188.6|12190.2|12188.7|12191.8|12189|12189.3|12187.3|159
1590446100000|2020-05-25 22:35:00|12190|12188.5|12189.6|12188.1|12190.8|12188.6|12189.4|12187.3|185
1590446400000|2020-05-25 22:40:00|12189.5|12188|12191.8|12189.4|12192.7|12190.3|12189.5|12187.8|174
1590446700000|2020-05-25 22:45:00|12191.7|12189.5|12191.3|12189.8|12192.4|12190|12190|12187.3|124
1590447000000|2020-05-25 22:50:00|12191.2|12189.7|12189.6|12188.1|12192|12189.8|12189.3|12186.8|218
1590447300000|2020-05-25 22:55:00|12189.7|12188.2|12189.9|12188.4|12191.6|12189.4|12189.4|12187.5|224
1590447600000|2020-05-25 23:00:00|12192.4|12185.9|12190.8|12189.3|12192.5|12189.8|12189|12185.9|341
1590447900000|2020-05-25 23:05:00|12191.7|12189|12191.9|12190.4|12193.4|12191.8|12190.7|12188.7|306
1590448200000|2020-05-25 23:10:00|12191.8|12190.3|12193.2|12191.7|12193.9|12191.8|12190.9|12188.8|365
1590448500000|2020-05-25 23:15:00|12193.1|12191.6|12192.9|12191.4|12193.3|12191.9|12191.9|12190.4|316
1590448800000|2020-05-25 23:20:00|12193|12191.5|12193.1|12191.6|12194.3|12192.8|12191.7|12190|412
1590449100000|2020-05-25 23:25:00|12193|12191.5|12195.3|12193.8|12195.9|12194.4|12192.4|12190.7|313
1590449400000|2020-05-25 23:30:00|12195.1|12193.6|12196.9|12195.4|12197|12195.5|12194.9|12193.4|238
1590449700000|2020-05-25 23:35:00|12196.8|12195.3|12195.7|12194.2|12197.7|12196.1|12195|12193.4|316
1590450000000|2020-05-25 23:40:00|12196.2|12194.7|12196|12194.5|12197.8|12196.2|12195.6|12194.1|327
1590450300000|2020-05-25 23:45:00|12196.1|12194.6|12197.5|12196|12198.7|12197.1|12195.6|12194.1|356
1590450600000|2020-05-25 23:50:00|12197.6|12196.1|12199.5|12198|12199.9|12198.4|12196.9|12195.2|374
1590450900000|2020-05-25 23:55:00|12199.4|12197.9|12202.6|12201.1|12203.1|12201.6|12199.4|12197.9|351
1590451200000|2020-05-26 00:00:00|12202.7|12201.2|12202.6|12201.1|12203.6|12202.1|12199.5|12198|515
1590451500000|2020-05-26 00:05:00|12202.8|12201.3|12202.4|12200.9|12203.2|12201.7|12200.8|12199.3|394
1590451800000|2020-05-26 00:10:00|12202.5|12201|12203.9|12202.4|12204|12202.5|12201.5|12200|291
1590452100000|2020-05-26 00:15:00|12204|12202.5|12202|12200.5|12206|12204.5|12201.7|12200.3|464
1590452400000|2020-05-26 00:20:00|12202.1|12200.6|12201.7|12200.2|12203.1|12201.9|12199.9|12198.4|483
1590452700000|2020-05-26 00:25:00|12201.8|12200.3|12198.5|12197|12202.3|12201.4|12198.5|12197|475
1590453000000|2020-05-26 00:30:00|12198.1|12196.6|12200.8|12199.3|12201.3|12200.3|12198|12196.6|284
1590453300000|2020-05-26 00:35:00|12200.7|12199.2|12205.8|12204.3|12206.8|12205.4|12200.3|12198.9|355
1590453600000|2020-05-26 00:40:00|12205.7|12204.2|12214.4|12212.9|12215.9|12214.4|12204.8|12203.3|537
1590453900000|2020-05-26 00:45:00|12214.5|12213|12215.7|12214.2|12216.4|12215.3|12212.7|12211.2|564
1590454200000|2020-05-26 00:50:00|12215.6|12214.1|12217.6|12216.1|12219.6|12218.1|12215.3|12214.1|451
1590454500000|2020-05-26 00:55:00|12217.4|12215.9|12217.8|12216.3|12218|12216.8|12215.7|12214.4|390
1590454800000|2020-05-26 01:00:00|12217.9|12216.4|12217.5|12216|12217.9|12216.8|12215.2|12213.7|429
1590455100000|2020-05-26 01:05:00|12217.7|12216.2|12219.8|12218.3|12220.4|12219|12217.3|12215.8|573
1590455400000|2020-05-26 01:10:00|12219.7|12218.2|12219.3|12217.8|12224.2|12222.7|12218.9|12217.4|569
1590455700000|2020-05-26 01:15:00|12219.2|12218.4|12217.8|12216.3|12220.7|12219.2|12216.4|12214.9|568
1590456000000|2020-05-26 01:20:00|12217.6|12216.1|12216.4|12214.9|12218.8|12217.4|12215.6|12214.2|371
1590456300000|2020-05-26 01:25:00|12216.3|12214.8|12217.2|12215.7|12217.3|12216|12214.5|12213.3|368
1590456600000|2020-05-26 01:30:00|12217.1|12215.6|12213.1|12211.6|12218|12216.5|12212.3|12210.9|445
1590456900000|2020-05-26 01:35:00|12213|12211.5|12208.2|12207.3|12214.2|12212.9|12208.2|12207|482
1590457200000|2020-05-26 01:40:00|12208.4|12206.9|12213.7|12212.2|12214|12212.9|12207.7|12206.3|472
1590457500000|2020-05-26 01:45:00|12213.6|12212.1|12213.9|12212.4|12214|12212.5|12210.7|12209.2|458
1590457800000|2020-05-26 01:50:00|12214|12212.5|12210.6|12209.1|12214.8|12213.3|12209.6|12208.2|370
1590458100000|2020-05-26 01:55:00|12210.5|12209|12211.2|12209.7|12215|12213.5|12209.5|12208|462
1590458400000|2020-05-26 02:00:00|12211.5|12210|12213.5|12212.6|12213.9|12212.7|12210.7|12209.3|420
1590458700000|2020-05-26 02:05:00|12213.6|12212.7|12214.3|12212.8|12216.3|12214.8|12211.4|12210.1|474
1590459000000|2020-05-26 02:10:00|12214.2|12212.7|12212.1|12210.6|12215.6|12214.3|12211.3|12210.3|335
1590459300000|2020-05-26 02:15:00|12212.2|12210.7|12209.9|12208.4|12212.2|12210.7|12209.5|12208|329
1590459600000|2020-05-26 02:20:00|12209.8|12208.3|12208.6|12207.1|12211.6|12210.4|12208.5|12207|280
1590459900000|2020-05-26 02:25:00|12208.7|12207.2|12208.8|12207.3|12210.4|12209.3|12207.8|12206.6|298
1590460200000|2020-05-26 02:30:00|12208.7|12207.2|12207.8|12206.3|12209.9|12208.8|12207.2|12206|199
1590460500000|2020-05-26 02:35:00|12207.7|12206.2|12206.2|12204.7|12207.8|12206.4|12205.5|12204.2|331
1590460800000|2020-05-26 02:40:00|12206.3|12204.8|12209|12207.5|12209.9|12208.6|12205.5|12204.1|318
1590461100000|2020-05-26 02:45:00|12209.3|12207.8|12208.1|12206.6|12209.8|12208.3|12207.1|12205.6|266
1590461400000|2020-05-26 02:50:00|12208.2|12206.7|12208.9|12207.4|12209.1|12207.9|12205.5|12204|475
1590461700000|2020-05-26 02:55:00|12209|12207.5|12209.2|12208.3|12209.8|12208.5|12207.7|12206.3|395
1590462000000|2020-05-26 03:00:00|12209.3|12208.4|12213|12211.5|12213.1|12211.9|12207.7|12206.3|378
1590462300000|2020-05-26 03:05:00|12212.9|12211.4|12210.4|12209.5|12213.5|12212.4|12210.3|12209.1|312
1590462600000|2020-05-26 03:10:00|12210.3|12209.4|12206.7|12205.2|12210.6|12209.4|12206.7|12205.2|300
1590462900000|2020-05-26 03:15:00|12206.6|12205.1|12205.7|12204.2|12208.3|12207.4|12205.7|12204.2|250
1590463200000|2020-05-26 03:20:00|12205.9|12204.4|12207.7|12206.2|12208.1|12207|12205.3|12203.8|306
1590463500000|2020-05-26 03:25:00|12207.6|12206.1|12209.9|12208.4|12210.5|12209|12207.5|12206|352
1590463800000|2020-05-26 03:30:00|12210|12208.5|12209.8|12208.3|12211.1|12209.6|12208.2|12206.7|332
1590464100000|2020-05-26 03:35:00|12209.9|12208.4|12213.9|12212.4|12214.4|12212.9|12209.3|12207.8|433
1590464400000|2020-05-26 03:40:00|12213.8|12212.3|12213.8|12212.3|12215.2|12213.7|12212.8|12211.3|290
1590464700000|2020-05-26 03:45:00|12213.9|12212.4|12216.4|12214.9|12217.6|12216.1|12213.8|12212.3|308
1590465000000|2020-05-26 03:50:00|12216.3|12214.8|12216|12214.5|12217.3|12215.8|12215.1|12213.7|269
1590465300000|2020-05-26 03:55:00|12216.1|12214.6|12217.2|12215.7|12217.3|12216.2|12215.5|12214.1|304
1590465600000|2020-05-26 04:00:00|12216.9|12216|12218.3|12216.8|12219.3|12218.1|12216.9|12215.7|290
1590465900000|2020-05-26 04:05:00|12218.2|12216.7|12218.4|12216.9|12218.9|12217.8|12217.3|12215.8|310
1590466200000|2020-05-26 04:10:00|12218.3|12216.8|12214.9|12213.4|12218.3|12216.8|12214.6|12213.1|254
1590466500000|2020-05-26 04:15:00|12215|12213.5|12214.5|12213|12215.3|12214.4|12213.8|12212.3|270
1590466800000|2020-05-26 04:20:00|12214.7|12213.2|12218.6|12217.1|12218.7|12217.2|12213.9|12212.4|274
1590467100000|2020-05-26 04:25:00|12218.7|12217.2|12218.9|12217.4|12219.2|12218|12218.1|12216.6|287
1590467400000|2020-05-26 04:30:00|12219|12217.5|12222.4|12220.9|12224.1|12222.6|12218.9|12217.5|364
1590467700000|2020-05-26 04:35:00|12222.5|12221|12224.2|12222.7|12224.4|12222.9|12222.3|12220.9|260
1590468000000|2020-05-26 04:40:00|12224.3|12222.8|12221.9|12220.4|12224.9|12223.4|12220.7|12219.2|241
1590468300000|2020-05-26 04:45:00|12222|12220.5|12220.7|12219.2|12222.4|12220.9|12219|12217.5|334
1590468600000|2020-05-26 04:50:00|12220.5|12219|12216.8|12215.3|12221.1|12219.6|12216.6|12215.1|307
1590468900000|2020-05-26 04:55:00|12216.9|12215.4|12219.1|12217.6|12219.1|12217.6|12216.4|12214.9|220
1590469200000|2020-05-26 05:00:00|12219.2|12217.7|12216.7|12215.2|12219.7|12218.2|12216.1|12214.9|246
1590469500000|2020-05-26 05:05:00|12216.6|12215.1|12220.2|12218.7|12221.2|12219.7|12216.2|12215.1|341
1590469800000|2020-05-26 05:10:00|12220.1|12218.6|12219.7|12218.2|12220.2|12218.7|12218.4|12217.1|138
1590470100000|2020-05-26 05:15:00|12219.8|12218.3|12219.7|12218.2|12220.3|12218.8|12217.7|12216.6|189
1590470400000|2020-05-26 05:20:00|12219.8|12218.3|12219|12217.5|12219.9|12218.6|12217.1|12215.9|240
1590470700000|2020-05-26 05:25:00|12218.9|12217.4|12218.8|12217.3|12219.7|12218.5|12218.3|12216.8|197
1590471000000|2020-05-26 05:30:00|12218.7|12217.2|12217.9|12216.4|12218.7|12217.5|12217.4|12215.9|214
1590471300000|2020-05-26 05:35:00|12217.8|12216.3|12220.6|12219.1|12220.9|12219.4|12217.6|12216.1|292
1590471600000|2020-05-26 05:40:00|12220.7|12219.2|12219.1|12217.6|12221.7|12220.4|12218.7|12217.5|320
1590471900000|2020-05-26 05:45:00|12218.8|12217.9|12219.5|12218|12220.1|12218.8|12216.4|12215.2|342
1590472200000|2020-05-26 05:50:00|12219.6|12218.1|12221.1|12219.6|12221.2|12219.7|12219|12217.5|221
1590472500000|2020-05-26 05:55:00|12221|12219.5|12221.6|12220.1|12221.8|12220.3|12219.4|12218|373
1590472800000|2020-05-26 06:00:00|12221.5|12220|12235.3|12233.8|12237.1|12235.6|12220.8|12219.3|667
1590473100000|2020-05-26 06:05:00|12235.4|12233.9|12234.7|12233.2|12238.9|12237.3|12229.4|12227.9|709
1590473400000|2020-05-26 06:10:00|12234.8|12233.3|12235.7|12234.2|12238|12236.5|12232.4|12230.9|539
1590473700000|2020-05-26 06:15:00|12235.6|12234.1|12240.7|12239.8|12243.3|12242.4|12234.7|12233.3|566
1590474000000|2020-05-26 06:20:00|12240.6|12239.7|12242.7|12241.2|12242.9|12241.4|12236.6|12235.1|612
1590474300000|2020-05-26 06:25:00|12242.5|12241|12243.8|12242.9|12245.4|12244.5|12240.1|12238.9|579
1590474600000|2020-05-26 06:30:00|12244|12243.1|12245.1|12244.2|12249.4|12248.3|12243.1|12242|448
1590474900000|2020-05-26 06:35:00|12245.4|12243.9|12239.8|12238.3|12245.6|12244.3|12239|12238.1|538
1590475200000|2020-05-26 06:40:00|12239.7|12238.2|12240.2|12239.3|12243.9|12242.8|12238.9|12237.7|428
1590475500000|2020-05-26 06:45:00|12240.4|12238.9|12240.2|12239.3|12241.4|12240.2|12237.2|12236.2|427
1590475800000|2020-05-26 06:50:00|12240.3|12239.4|12244.3|12243.4|12246.8|12245.9|12239.9|12238.7|421
1590476100000|2020-05-26 06:55:00|12244|12243.1|12255|12254.1|12258.2|12257.3|12243.5|12242.4|905
1590476400000|2020-05-26 07:00:00|12255.2|12253.7|12255.5|12254|12258.1|12257.2|12251.4|12250.5|1071
1590476700000|2020-05-26 07:05:00|12255.3|12254.4|12262.4|12261.5|12262.7|12261.8|12250.5|12249.6|839
1590477000000|2020-05-26 07:10:00|12262.5|12261.6|12266.6|12265.7|12268.7|12267.8|12259.6|12258.7|907
1590477300000|2020-05-26 07:15:00|12266.9|12266|12261.4|12260.5|12267.7|12266.5|12258.1|12257.2|885
1590477600000|2020-05-26 07:20:00|12261.6|12260.7|12267.3|12266.4|12267.4|12266.5|12261.4|12260.1|639
1590477900000|2020-05-26 07:25:00|12267.4|12266.5|12261.1|12259.6|12268.1|12267.1|12260.5|12259.5|708
1590478200000|2020-05-26 07:30:00|12261.2|12260.3|12261.6|12260.7|12262.4|12261.4|12258.9|12257.8|712
1590478500000|2020-05-26 07:35:00|12261.5|12260.6|12262.6|12261.7|12264.6|12263.5|12260.8|12259.6|683
1590478800000|2020-05-26 07:40:00|12262.3|12261.4|12255.7|12254.8|12262.6|12261.4|12255.2|12254|718
1590479100000|2020-05-26 07:45:00|12255.8|12254.9|12258.4|12256.9|12260.3|12259.1|12253.5|12252.6|637
1590479400000|2020-05-26 07:50:00|12258.3|12256.8|12264.1|12263.2|12266.6|12265.5|12257.1|12255.8|700
1590479700000|2020-05-26 07:55:00|12264|12263.1|12265.8|12264.3|12268.4|12267.5|12262.4|12261.3|678
1590480000000|2020-05-26 08:00:00|12265.6|12264.7|12269.3|12268.4|12270.2|12269.3|12264.7|12263.7|600
1590480300000|2020-05-26 08:05:00|12269.6|12268.1|12274.1|12273.2|12274.6|12273.4|12265.2|12264.3|737
1590480600000|2020-05-26 08:10:00|12274.2|12273.3|12270.3|12269.4|12274.7|12273.8|12265.5|12264.1|792
1590480900000|2020-05-26 08:15:00|12270.6|12269.1|12271.5|12270.6|12274.4|12273.5|12270|12269|803
1590481200000|2020-05-26 08:20:00|12271.6|12270.7|12269|12268.1|12273.5|12272.3|12266.4|12265.1|709
1590481500000|2020-05-26 08:25:00|12268.9|12268|12263.3|12261.8|12269.1|12268.1|12263|12261.7|682
1590481800000|2020-05-26 08:30:00|12263.2|12261.7|12268.4|12266.9|12268.6|12267.5|12261.4|12260|632
1590482100000|2020-05-26 08:35:00|12268.5|12267|12270.5|12269.6|12271.3|12270.4|12266.8|12265.8|629
1590482400000|2020-05-26 08:40:00|12270.4|12269.5|12284.7|12283.8|12287.8|12285.9|12269.3|12268.2|857
1590482700000|2020-05-26 08:45:00|12284.9|12284|12288.9|12288|12289.8|12288.6|12278.8|12277.3|1181
1590483000000|2020-05-26 08:50:00|12288.8|12287.9|12294.4|12292.9|12296.1|12295.2|12288.7|12287.8|1006
1590483300000|2020-05-26 08:55:00|12294.5|12293|12302.8|12301.9|12305.5|12304.6|12294.4|12292.9|1017
1590483600000|2020-05-26 09:00:00|12302.5|12301.6|12313|12311.5|12315.8|12314.7|12302.5|12301.6|1059
1590483900000|2020-05-26 09:05:00|12312.9|12311.4|12324.9|12323.4|12325.4|12324.4|12311.7|12310.8|984
1590484200000|2020-05-26 09:10:00|12324.7|12323.8|12321.5|12320|12325.3|12324.4|12315.4|12314.5|996
1590484500000|2020-05-26 09:15:00|12321.3|12319.8|12325|12323.5|12325.7|12324.8|12320.3|12318.8|802
1590484800000|2020-05-26 09:20:00|12324.6|12323.7|12317.8|12316.9|12326.4|12325.3|12316.9|12316|971
1590485100000|2020-05-26 09:25:00|12317.7|12316.8|12316.8|12315.9|12318.9|12318|12312.8|12311.5|733
1590485400000|2020-05-26 09:30:00|12316.9|12316|12310.9|12310|12316.9|12316|12308.8|12307.9|719
1590485700000|2020-05-26 09:35:00|12311|12310.1|12317.8|12316.9|12318.3|12317.3|12309|12308.1|628
1590486000000|2020-05-26 09:40:00|12318.1|12316.6|12322.7|12321.8|12324|12323.1|12317.2|12316.1|628
1590486300000|2020-05-26 09:45:00|12322.8|12321.9|12316.1|12314.6|12323.3|12322.1|12315.3|12314.1|590
1590486600000|2020-05-26 09:50:00|12316|12315.1|12313.3|12312.4|12317.4|12316.3|12309.1|12307.8|785
1590486900000|2020-05-26 09:55:00|12313.4|12312.5|12312.5|12311.6|12315.4|12314.5|12308.6|12307.7|731
1590487200000|2020-05-26 10:00:00|12312.4|12311.5|12314.4|12313.5|12319.6|12318.4|12310.6|12309.7|677
1590487500000|2020-05-26 10:05:00|12314.3|12313.4|12310.2|12309.3|12317.6|12316.7|12308|12306.8|723
1590487800000|2020-05-26 10:10:00|12310.4|12309.5|12313.9|12313|12315|12313.7|12308.9|12308|585
1590488100000|2020-05-26 10:15:00|12313.8|12312.9|12316|12315.1|12320.9|12319.4|12313.8|12312.9|642
1590488400000|2020-05-26 10:20:00|12315.7|12314.8|12309.5|12308.6|12316.5|12315.2|12309|12307.8|650
1590488700000|2020-05-26 10:25:00|12309.6|12308.7|12305.3|12303.8|12312.3|12310.8|12304.2|12302.9|684
1590489000000|2020-05-26 10:30:00|12305|12304.1|12312.9|12312|12313.1|12312|12304.7|12303.8|601
1590489300000|2020-05-26 10:35:00|12312.8|12311.9|12305.9|12304.4|12313.4|12312.2|12302.1|12300.6|805
1590489600000|2020-05-26 10:40:00|12305.8|12304.3|12308.2|12307.3|12310.7|12309.4|12304.2|12303.3|604
1590489900000|2020-05-26 10:45:00|12308.3|12307.4|12310.7|12309.2|12314.1|12313.2|12307.4|12306.5|626
1590490200000|2020-05-26 10:50:00|12310.9|12309.4|12307.3|12306.4|12314.5|12313.4|12305.2|12304.3|648
1590490500000|2020-05-26 10:55:00|12307.2|12306.3|12310.4|12309.5|12311.8|12310.8|12307.1|12305.8|612
1590490800000|2020-05-26 11:00:00|12309.6|12308.9|12306.6|12305.7|12310.4|12309.3|12305.9|12304.7|670
1590491100000|2020-05-26 11:05:00|12306.5|12305.6|12308.9|12308|12309.6|12308.3|12303.4|12302.5|586
1590491400000|2020-05-26 11:10:00|12308.8|12307.9|12311.4|12310.5|12313.9|12312.8|12308.8|12307.9|534
1590491700000|2020-05-26 11:15:00|12311.3|12310.4|12314.2|12313.3|12315.3|12314.1|12311|12310.1|497
1590492000000|2020-05-26 11:20:00|12314.1|12313.2|12313.3|12311.8|12315.2|12314|12312.3|12311.4|383
1590492300000|2020-05-26 11:25:00|12313.4|12311.9|12311.5|12310.6|12314.6|12313.4|12311.3|12310.2|511
1590492600000|2020-05-26 11:30:00|12311.6|12310.7|12311.3|12309.8|12312.9|12311.6|12308.3|12307|650
1590492900000|2020-05-26 11:35:00|12311|12310.1|12313.8|12312.9|12315.7|12314.8|12310.9|12310|536
1590493200000|2020-05-26 11:40:00|12313.7|12312.8|12325.4|12324.5|12326|12325.1|12313.2|12312.3|707
1590493500000|2020-05-26 11:45:00|12325.5|12324|12335.4|12334.5|12337.1|12335.8|12323.2|12322.3|805
1590493800000|2020-05-26 11:50:00|12335.5|12334.6|12341.2|12340.3|12344.5|12343.1|12334.2|12333|872
1590494100000|2020-05-26 11:55:00|12340.9|12340|12338.8|12337.9|12343.7|12342.8|12337.7|12336.8|874
1590494400000|2020-05-26 12:00:00|12339.2|12338.3|12343.2|12342.3|12344.5|12343.3|12334.5|12333.5|889
1590494700000|2020-05-26 12:05:00|12343.5|12342|12341.5|12340|12347.8|12346.7|12341|12340|720
1590495000000|2020-05-26 12:10:00|12341.2|12340.3|12348.6|12347.7|12349.2|12348.2|12341.1|12339.9|743
1590495300000|2020-05-26 12:15:00|12348.9|12348|12344.3|12343.4|12349.7|12348.8|12343.7|12342.6|602
1590495600000|2020-05-26 12:20:00|12344.2|12343.3|12345.8|12344.9|12347|12346.1|12340.6|12339.7|652
1590495900000|2020-05-26 12:25:00|12345.9|12345|12341|12340.1|12346.3|12345.4|12340.6|12339.7|633
1590496200000|2020-05-26 12:30:00|12340.9|12340|12335|12334.1|12342|12341.1|12334.6|12333.6|620
1590496500000|2020-05-26 12:35:00|12335.1|12334.2|12335.3|12334.4|12337.6|12336.7|12334|12333.1|514
1590496800000|2020-05-26 12:40:00|12335.4|12334.5|12341.8|12340.9|12342.7|12341.8|12334.1|12333.2|572
1590497100000|2020-05-26 12:45:00|12341.9|12341|12344.4|12342.9|12349.6|12348.1|12341.6|12340.7|655
1590497400000|2020-05-26 12:50:00|12344.5|12343|12347.3|12346.4|12348|12346.8|12341.3|12340.4|547
1590497700000|2020-05-26 12:55:00|12347.2|12346.3|12344.9|12343.4|12349.5|12348.6|12343.1|12341.9|652
1590498000000|2020-05-26 13:00:00|12345|12343.5|12347.9|12347|12349.1|12347.9|12343.2|12341.9|692
1590498300000|2020-05-26 13:05:00|12348.1|12347.2|12349.8|12348.9|12350.8|12349.9|12347|12346.1|523
1590498600000|2020-05-26 13:10:00|12349.7|12348.8|12342.2|12341.3|12351.3|12350.4|12341.8|12340.8|731
1590498900000|2020-05-26 13:15:00|12342.3|12341.4|12340.5|12339.6|12343|12342.1|12337.1|12335.9|807
1590499200000|2020-05-26 13:20:00|12340.6|12339.7|12346.1|12345.2|12346.1|12345.2|12340.5|12339.2|719
1590499500000|2020-05-26 13:25:00|12346|12345.1|12350.1|12349.2|12350.4|12349.3|12344.1|12342.9|589
1590499800000|2020-05-26 13:30:00|12350.2|12349.3|12343.4|12341.9|12353.9|12352.4|12341.8|12340.8|844
1590500100000|2020-05-26 13:35:00|12343.3|12341.8|12332.4|12330.9|12343.4|12342.5|12330.8|12329.6|921
1590500400000|2020-05-26 13:40:00|12332.2|12331.3|12336.6|12335.1|12338.8|12337.5|12331.8|12330.7|1004
1590500700000|2020-05-26 13:45:00|12336.5|12335|12333.9|12333|12342.7|12341.8|12333|12331.7|987
1590501000000|2020-05-26 13:50:00|12333.8|12332.9|12335.1|12334.2|12337.7|12336.8|12329.6|12328.7|878
1590501300000|2020-05-26 13:55:00|12335|12334.1|12340.5|12338.2|12343.1|12340.9|12334.8|12333.8|969
1590501600000|2020-05-26 14:00:00|12341.2|12338.4|12336.3|12335.4|12346.5|12345.3|12336.1|12334.9|988
1590501900000|2020-05-26 14:05:00|12336.2|12335.3|12327|12326.1|12340.3|12339.4|12327|12325.6|962
1590502200000|2020-05-26 14:10:00|12327.3|12325.8|12334.9|12334|12335.4|12334.2|12324.5|12323.5|967
1590502500000|2020-05-26 14:15:00|12334.8|12333.9|12335.7|12334.8|12337.9|12336.9|12321.2|12318.8|1020
1590502800000|2020-05-26 14:20:00|12335.8|12334.9|12337.5|12336.6|12340.7|12339.7|12333.9|12332.6|899
1590503100000|2020-05-26 14:25:00|12337.6|12336.7|12343.2|12341.7|12344.2|12343.1|12336.4|12335.5|783
1590503400000|2020-05-26 14:30:00|12342.8|12341.3|12348.4|12346.9|12348.4|12347.3|12342.8|12341.3|852
1590503700000|2020-05-26 14:35:00|12348.1|12347.2|12343|12342.1|12349.8|12348.9|12339.2|12338|796
1590504000000|2020-05-26 14:40:00|12342.7|12341.8|12347.4|12346.5|12348.6|12347.4|12342|12341|823
1590504300000|2020-05-26 14:45:00|12347.3|12346.4|12346.2|12345.3|12350.1|12349.2|12343.9|12342.6|801
1590504600000|2020-05-26 14:50:00|12345.9|12345|12358.3|12356.8|12359.6|12358.5|12345.8|12344.6|879
1590504900000|2020-05-26 14:55:00|12358.2|12356.7|12362.8|12361.9|12363.6|12362.6|12353.4|12352.5|1185
1590505200000|2020-05-26 15:00:00|12362.6|12361.7|12357|12356.1|12362.6|12361.7|12354|12353|1073
1590505500000|2020-05-26 15:05:00|12356.9|12356|12357|12356.1|12360.3|12359.3|12355.4|12354.5|604
1590505800000|2020-05-26 15:10:00|12357.1|12356.2|12356.3|12355.4|12360.9|12360|12355.8|12354.9|643
1590506100000|2020-05-26 15:15:00|12356.4|12355.5|12352.3|12351.4|12358.2|12357.3|12351.2|12350.3|745
1590506400000|2020-05-26 15:20:00|12352.2|12351.3|12345.2|12344.3|12356.4|12355.2|12344.9|12344|717
1590506700000|2020-05-26 15:25:00|12345|12344.1|12344.4|12342.9|12349.9|12349|12342.3|12341|914
1590507000000|2020-05-26 15:30:00|12344|12343.1|12345.4|12344.5|12350.7|12349.8|12343.4|12342.5|892
1590507300000|2020-05-26 15:35:00|12345.5|12344.6|12343.8|12342.9|12347.3|12346.4|12341|12340.1|785
1590507600000|2020-05-26 15:40:00|12343.9|12343|12343.3|12341.8|12344.9|12343.7|12338.6|12337.7|746
1590507900000|2020-05-26 15:45:00|12343|12342.1|12341.9|12341|12344.2|12343.3|12339.7|12338.8|657
1590508200000|2020-05-26 15:50:00|12342|12341.1|12345.3|12344.4|12345.3|12344.4|12339.2|12338.3|610
1590508500000|2020-05-26 15:55:00|12345.2|12344.3|12335.6|12334.7|12345.8|12344.9|12334.2|12333.3|798
1590508800000|2020-05-26 16:00:00|12335.8|12334.9|12339.9|12339|12340.2|12339.3|12334.8|12333.9|630
1590509100000|2020-05-26 16:05:00|12340.1|12339.2|12342.9|12341.4|12342.9|12341.6|12339.5|12338.6|494
1590509400000|2020-05-26 16:10:00|12342.8|12341.3|12345.9|12345|12346.8|12345.9|12342.2|12341.2|519
1590509700000|2020-05-26 16:15:00|12346|12345.1|12344.7|12343.8|12346.8|12345.8|12344.3|12343.4|356
1590510000000|2020-05-26 16:20:00|12344.8|12343.9|12346.3|12345.4|12346.9|12346|12343.1|12342|417
1590510300000|2020-05-26 16:25:00|12346.2|12345.3|12340.3|12339.4|12346.9|12345.8|12339.6|12338.4|484
1590510600000|2020-05-26 16:30:00|12340.4|12339.5|12344.2|12343.3|12344.6|12343.7|12339.9|12339|464
1590510900000|2020-05-26 16:35:00|12343.9|12343|12344.4|12343.5|12345.5|12344.6|12341|12340.1|475
1590511200000|2020-05-26 16:40:00|12344.3|12343.4|12343.4|12342.5|12345.2|12344.2|12342.9|12341.8|506
1590511500000|2020-05-26 16:45:00|12343.5|12342.6|12339.3|12338.4|12345.1|12344.2|12337.1|12336.1|493
1590511800000|2020-05-26 16:50:00|12339.6|12338.7|12338.1|12337.2|12342.4|12341.5|12336.4|12335.2|589
1590512100000|2020-05-26 16:55:00|12338.2|12337.3|12335.7|12334.8|12339.7|12338.8|12333|12332.1|676
1590512400000|2020-05-26 17:00:00|12336|12335.1|12330.2|12329.3|12336.9|12336|12329.4|12328.2|662
1590512700000|2020-05-26 17:05:00|12330.3|12329.4|12331.9|12331|12332.4|12331.4|12329|12327.9|504
1590513000000|2020-05-26 17:10:00|12331.8|12330.9|12333.5|12332.6|12335.3|12334.4|12331.5|12330.6|391
1590513300000|2020-05-26 17:15:00|12333.8|12332.3|12333.7|12332.8|12335.4|12334.5|12330.4|12329.5|492
1590513600000|2020-05-26 17:20:00|12333.8|12332.9|12335.8|12334.9|12337|12335.7|12333.1|12332.2|457
1590513900000|2020-05-26 17:25:00|12335.7|12334.8|12334.5|12333.6|12337.7|12336.7|12334.3|12333.2|606
1590514200000|2020-05-26 17:30:00|12334.6|12333.7|12333.7|12332.2|12334.8|12333.9|12331.5|12330.6|435
1590514500000|2020-05-26 17:35:00|12333.6|12332.1|12333.5|12332.6|12334.3|12333.2|12331.3|12330.4|436
1590514800000|2020-05-26 17:40:00|12333.6|12332.7|12330.9|12330|12335.1|12334.2|12330.7|12329.6|395
1590515100000|2020-05-26 17:45:00|12330.8|12329.9|12326.4|12325.5|12332.2|12331.3|12325.8|12324.9|380
1590515400000|2020-05-26 17:50:00|12326.3|12325.4|12325.5|12324.6|12326.5|12325.6|12322.4|12321.5|367
1590515700000|2020-05-26 17:55:00|12325.4|12324.5|12325.9|12325|12327|12326.1|12324.2|12323.2|488
1590516000000|2020-05-26 18:00:00|12325.8|12324.9|12326.2|12325.3|12328.2|12327.3|12325.4|12324.5|447
1590516300000|2020-05-26 18:05:00|12326.3|12325.4|12325.3|12324.4|12326.9|12326|12325.2|12324.2|406
1590516600000|2020-05-26 18:10:00|12325.2|12324.3|12330.6|12329.7|12331.1|12330.2|12324.7|12323.8|400
1590516900000|2020-05-26 18:15:00|12330.7|12329.8|12330.6|12329.7|12331.7|12330.8|12329.8|12328.5|425
1590517200000|2020-05-26 18:20:00|12330.7|12329.8|12331.5|12330.6|12332.8|12331.9|12330.6|12329.7|323
1590517500000|2020-05-26 18:25:00|12331.4|12330.5|12336.8|12335.9|12337.7|12336.6|12330.6|12329.7|375
1590517800000|2020-05-26 18:30:00|12336.9|12336|12340.1|12339.2|12345.2|12344.3|12336.5|12335.3|623
1590518100000|2020-05-26 18:35:00|12340.4|12338.9|12339.8|12338.9|12341|12339.9|12338.6|12337.7|395
1590518400000|2020-05-26 18:40:00|12339.7|12338.8|12339.1|12338.2|12340.1|12339.2|12337.7|12336.8|431
1590518700000|2020-05-26 18:45:00|12339.3|12338.4|12340.4|12339.5|12340.9|12339.7|12337.4|12336.2|494
1590519000000|2020-05-26 18:50:00|12340.3|12339.4|12339.5|12338.6|12341.3|12340.4|12339|12338.1|391
1590519300000|2020-05-26 18:55:00|12339.4|12338.5|12342.9|12342|12343.6|12342.7|12339.3|12338.4|498
1590519600000|2020-05-26 19:00:00|12342.8|12341.9|12341.5|12340.6|12343.9|12343|12340.7|12339.8|401
1590519900000|2020-05-26 19:05:00|12341.6|12340.7|12342.2|12341.3|12344.2|12343.3|12341.5|12340.6|302
1590520200000|2020-05-26 19:10:00|12342.3|12341.4|12340.7|12339.8|12343.5|12342.6|12340.6|12339.5|299
1590520500000|2020-05-26 19:15:00|12340.8|12339.9|12341.2|12340.3|12342.1|12340.8|12339.7|12338.8|418
1590520800000|2020-05-26 19:20:00|12341.1|12340.2|12341.7|12340.8|12343.9|12342.7|12340|12339.1|356
1590521100000|2020-05-26 19:25:00|12341.8|12340.9|12345.5|12344.6|12346.8|12345.9|12341.7|12340.8|383
1590521400000|2020-05-26 19:30:00|12345.4|12344.5|12342|12341.1|12347.1|12346.1|12341.4|12340.3|452
1590521700000|2020-05-26 19:35:00|12342.1|12341.2|12340.5|12339.6|12344.7|12343.5|12339.5|12338.6|788
1590522000000|2020-05-26 19:40:00|12340.4|12339.5|12331.7|12330.8|12341|12339.8|12331|12330.1|628
1590522300000|2020-05-26 19:45:00|12331.5|12330.6|12331.3|12330.4|12333.3|12332.4|12328.5|12327.5|693
1590522600000|2020-05-26 19:50:00|12331.2|12330.3|12328.4|12327.5|12335.6|12334.5|12328.4|12327.4|768
1590522900000|2020-05-26 19:55:00|12328.5|12327.6|12328.6|12327.7|12328.9|12327.9|12326.3|12325.4|691
1590523200000|2020-05-26 20:00:00|12328.5|12327.6|12334.9|12333.4|12335.1|12333.6|12328.5|12327.2|557
1590523500000|2020-05-26 20:05:00|12335|12333.5|12334.2|12332.7|12335.7|12334.5|12333|12332|365
1590523800000|2020-05-26 20:10:00|12334.1|12332.6|12334.9|12333.4|12335|12333.6|12332.5|12331.1|340
1590524100000|2020-05-26 20:15:00|12334.8|12333.3|12336|12334.5|12337|12335.5|12334.5|12333.2|250
1590524400000|2020-05-26 20:20:00|12336.1|12334.6|12333.8|12332.9|12336.2|12334.7|12333.2|12331.7|255
1590524700000|2020-05-26 20:25:00|12334.1|12332.6|12332.6|12331.1|12334.2|12333|12331.3|12329.8|528
1590525000000|2020-05-26 20:30:00|12332.7|12331.2|12334.7|12333.8|12335.3|12334|12331.5|12330.1|348
1590525300000|2020-05-26 20:35:00|12334.6|12333.7|12334|12333.1|12335.6|12334.7|12333.9|12332.6|168
1590525600000|2020-05-26 20:40:00|12333.9|12333|12336.1|12334.6|12336.1|12334.7|12332.7|12331.4|269
1590525900000|2020-05-26 20:45:00|12336|12334.5|12337.8|12336.3|12338.2|12336.8|12335.2|12334.1|261
1590526200000|2020-05-26 20:50:00|12337.9|12336.4|12339|12337.5|12339.3|12338|12337.9|12336.4|323
1590526500000|2020-05-26 20:55:00|12338.9|12337.4|12339.9|12329.9|12340.2|12337.8|12336.7|12329.5|397
1590526800000|2020-05-26 21:00:00|12339.4|12329.4|12339.6|12331.8|12343.4|12333.4|12338.8|12329.2|95
1590527100000|2020-05-26 21:05:00|12340.9|12331|12341.8|12332|12342.1|12333.8|12336.2|12328.4|228
1590527400000|2020-05-26 21:10:00|12341.9|12331.9|12337|12331.4|12344.3|12334.3|12335.9|12328.4|290
1590527700000|2020-05-26 21:15:00|12336.8|12331.3|12334.1|12328.8|12338.4|12331.3|12333.1|12327.3|424
1590528000000|2020-05-26 21:20:00|12334.2|12329.1|12335.2|12331.1|12338.1|12331.4|12331.8|12328.2|314
1590528300000|2020-05-26 21:25:00|12335.7|12331.4|12340.4|12336.4|12345.5|12338.3|12335.6|12331.4|478
1590528600000|2020-05-26 21:30:00|12340.7|12336.2|12339.6|12334.4|12341.8|12337.9|12338.6|12330.2|336
1590528900000|2020-05-26 21:35:00|12339.3|12334.6|12339|12333|12340.9|12334.8|12338.9|12332.9|336
1590529200000|2020-05-26 21:40:00|12339.2|12332.9|12339.2|12333.4|12340.3|12334.6|12338.5|12332|316
1590529500000|2020-05-26 21:45:00|12339|12333.8|12336.7|12330.8|12339.5|12334.2|12336|12329.5|389
1590529800000|2020-05-26 21:50:00|12336.8|12330.6|12335.9|12330.2|12337.3|12332.7|12335.5|12329.5|423
1590530100000|2020-05-26 21:55:00|12335.8|12330.4|12336|12331.3|12336.9|12331.9|12335.3|12330|432
1590530400000|2020-05-26 22:00:00|12335.8|12331.5|12335.1|12332.5|12338.3|12335.2|12333.9|12330.4|561
1590530700000|2020-05-26 22:05:00|12335|12332.3|12335.5|12334|12337.4|12334.4|12334.1|12331.9|409
1590531000000|2020-05-26 22:10:00|12335.7|12334.2|12336|12333.8|12336.5|12334.3|12334.3|12332.2|379
1590531300000|2020-05-26 22:15:00|12335.6|12334.1|12334.8|12333.3|12336.3|12334.1|12333.4|12331.4|379
1590531600000|2020-05-26 22:20:00|12334.7|12333.2|12335.8|12334.3|12336.4|12334.7|12334.3|12332.2|316
1590531900000|2020-05-26 22:25:00|12335.7|12334.2|12335.1|12333.6|12337.5|12335.3|12334.6|12333.1|254
1590532200000|2020-05-26 22:30:00|12335|12333.5|12334.1|12332.6|12335.2|12333.7|12333.7|12332.2|180
1590532500000|2020-05-26 22:35:00|12334|12332.5|12334.8|12333.3|12335.3|12333.8|12333.5|12331.7|191
1590532800000|2020-05-26 22:40:00|12334.7|12333.2|12334.7|12333.2|12335|12333.5|12334.6|12333.1|91
1590533100000|2020-05-26 22:45:00|12334.8|12333.3|12334.7|12333.2|12336.1|12334.6|12334.5|12333|219
1590533400000|2020-05-26 22:50:00|12334.8|12333.3|12334.6|12333.1|12335.1|12333.5|12334.1|12332.5|174
1590533700000|2020-05-26 22:55:00|12334.5|12333|12334.9|12333.4|12335.8|12334.3|12334.3|12332.8|223
1590534000000|2020-05-26 23:00:00|12334.5|12333.6|12335.6|12334.1|12338|12336.4|12334.4|12332.3|345
1590534300000|2020-05-26 23:05:00|12335.5|12334|12337.4|12335.9|12338|12336.4|12335.5|12334|424
1590534600000|2020-05-26 23:10:00|12337.1|12335.6|12337.6|12336.1|12337.9|12336.4|12335.7|12334.2|453
1590534900000|2020-05-26 23:15:00|12337.7|12336.2|12335.8|12334.3|12337.8|12336.3|12335.4|12333.9|393
1590535200000|2020-05-26 23:20:00|12335.9|12334.4|12335.1|12333.6|12336.1|12334.6|12333.8|12332.5|254
1590535500000|2020-05-26 23:25:00|12335.3|12333.8|12335.2|12333.7|12335.8|12334.3|12334.9|12333.4|205
1590535800000|2020-05-26 23:30:00|12335.1|12333.6|12336.5|12335|12337.7|12336.2|12335.1|12333.6|278
1590536100000|2020-05-26 23:35:00|12336.3|12334.8|12334.6|12333.1|12336.3|12335.2|12333.7|12332.4|244
1590536400000|2020-05-26 23:40:00|12334.5|12333|12332.6|12331.1|12334.9|12333.4|12331.2|12329.7|321
1590536700000|2020-05-26 23:45:00|12332.5|12331|12335.3|12333.8|12335.4|12333.9|12332.2|12330.8|307
1590537000000|2020-05-26 23:50:00|12335.2|12333.7|12334.3|12332.8|12335.3|12333.9|12334.2|12332.7|261
1590537300000|2020-05-26 23:55:00|12334.2|12332.7|12332.4|12330.9|12334.3|12333|12331.9|12330.6|289
1590537600000|2020-05-27 00:00:00|12332.5|12331|12331.9|12330.4|12334.5|12333.3|12329.7|12328.8|449
1590537900000|2020-05-27 00:05:00|12331.8|12330.3|12329.1|12327.6|12334.6|12333.4|12328.9|12327.6|515
1590538200000|2020-05-27 00:10:00|12329.2|12327.7|12323.1|12321.6|12330|12328.5|12321.7|12320.4|532
1590538500000|2020-05-27 00:15:00|12323|12321.5|12325|12323.5|12325.1|12323.6|12321.8|12320.3|469
1590538800000|2020-05-27 00:20:00|12324.9|12323.4|12321.9|12320.4|12325.9|12324.7|12321.7|12320.2|459
1590539100000|2020-05-27 00:25:00|12321.4|12319.9|12322.7|12321.2|12322.9|12321.4|12319.2|12318|416
1590539400000|2020-05-27 00:30:00|12322.5|12321|12320|12318.5|12322.5|12321|12319.3|12317.8|376
1590539700000|2020-05-27 00:35:00|12320.1|12318.6|12318.7|12317.2|12321|12319.5|12318.6|12317.1|306
1590540000000|2020-05-27 00:40:00|12318.9|12317.8|12317.4|12316.5|12319.5|12318.5|12317|12316|318
1590540300000|2020-05-27 00:45:00|12317.3|12316.4|12319.6|12318.1|12320.7|12319.6|12316.5|12315.3|351
1590540600000|2020-05-27 00:50:00|12319.5|12318|12320.7|12319.2|12320.8|12319.6|12318.2|12317.2|371
1590540900000|2020-05-27 00:55:00|12320|12319.1|12323.2|12321.7|12323.7|12322.6|12319.7|12318.4|400
1590541200000|2020-05-27 01:00:00|12323.1|12321.6|12323.5|12322|12324.8|12323.6|12321|12320.1|573
1590541500000|2020-05-27 01:05:00|12323.6|12322.1|12325.1|12323.6|12325.2|12323.9|12321.2|12320.1|559
1590541800000|2020-05-27 01:10:00|12324.1|12323.2|12326.8|12325.3|12327.4|12326.5|12323.4|12321.9|489
1590542100000|2020-05-27 01:15:00|12326.9|12325.4|12331.1|12329.6|12332.1|12330.9|12326.7|12325.2|492
1590542400000|2020-05-27 01:20:00|12331|12329.5|12329|12327.5|12331.3|12330|12327.2|12326.1|475
1590542700000|2020-05-27 01:25:00|12328.9|12327.4|12326.1|12325.2|12330.8|12329.5|12326.1|12325.1|400
1590543000000|2020-05-27 01:30:00|12326.2|12324.7|12322.2|12321.3|12327.3|12326.1|12321.8|12320.6|444
1590543300000|2020-05-27 01:35:00|12322.3|12321.4|12326.7|12325.2|12327.1|12325.8|12321.3|12320.2|383
1590543600000|2020-05-27 01:40:00|12326.8|12325.3|12327.6|12326.1|12329.8|12328.5|12325.2|12324|337
1590543900000|2020-05-27 01:45:00|12327.5|12326|12330.5|12329|12332.3|12331.1|12327.5|12326|417
1590544200000|2020-05-27 01:50:00|12330.4|12329.5|12324.9|12323.4|12330.7|12329.5|12323.3|12322.4|493
1590544500000|2020-05-27 01:55:00|12324.8|12323.3|12319.7|12318.2|12324.9|12323.4|12319.5|12318.1|432
1590544800000|2020-05-27 02:00:00|12319.6|12318.1|12316.8|12315.3|12322.6|12321.7|12316.8|12315.3|494
1590545100000|2020-05-27 02:05:00|12317|12315.5|12318.3|12317.4|12319.6|12318.7|12316.2|12314.9|454
1590545400000|2020-05-27 02:10:00|12318.4|12317.5|12319.5|12318|12319.8|12318.9|12316.8|12315.7|562
1590545700000|2020-05-27 02:15:00|12319.4|12317.9|12317.3|12315.8|12320.9|12319.7|12316.6|12315.4|441
1590546000000|2020-05-27 02:20:00|12317.2|12315.7|12313.7|12312.2|12319.1|12318.2|12312.3|12311.3|585
1590546300000|2020-05-27 02:25:00|12313.8|12312.3|12318.9|12318|12319.7|12318.6|12313.4|12311.9|568
1590546600000|2020-05-27 02:30:00|12318.8|12317.9|12319.3|12317.8|12321.9|12320.8|12317.8|12316.6|605
1590546900000|2020-05-27 02:35:00|12319.4|12317.9|12313.5|12312.6|12319.4|12317.9|12313.5|12312.1|543
1590547200000|2020-05-27 02:40:00|12313.6|12312.7|12314.4|12313.5|12316.2|12315.3|12312.9|12311.6|419
1590547500000|2020-05-27 02:45:00|12314.3|12313.4|12313.8|12312.3|12315.4|12314.5|12313|12311.6|500
1590547800000|2020-05-27 02:50:00|12313.9|12312.4|12316.1|12314.6|12316.3|12315|12313.4|12312.1|363
1590548100000|2020-05-27 02:55:00|12316|12314.5|12323.1|12321.6|12324.3|12322.8|12315.5|12314.3|497
1590548400000|2020-05-27 03:00:00|12323.2|12321.7|12324.5|12323.6|12325.2|12323.9|12321.4|12320.2|516
1590548700000|2020-05-27 03:05:00|12324.6|12323.7|12321.9|12320.4|12325.3|12324.3|12321.8|12320.4|348
1590549000000|2020-05-27 03:10:00|12322|12320.5|12319.8|12318.9|12322.4|12321.2|12319.7|12318.5|351
1590549300000|2020-05-27 03:15:00|12319.7|12318.8|12318.9|12317.4|12321.9|12320.7|12317.5|12316.6|438
1590549600000|2020-05-27 03:20:00|12319|12317.5|12318.1|12317.2|12320.6|12319.4|12315.7|12314.5|492
1590549900000|2020-05-27 03:25:00|12318.2|12317.3|12319.1|12318.2|12320.1|12319.2|12317.9|12317|329
1590550200000|2020-05-27 03:30:00|12319|12318.1|12317.2|12315.7|12319.4|12318.5|12313.2|12312.1|384
1590550500000|2020-05-27 03:35:00|12317.1|12315.6|12320.4|12319.5|12322.5|12321.5|12316.9|12315.6|502
1590550800000|2020-05-27 03:40:00|12320.8|12319.3|12319.6|12318.1|12322.3|12321.4|12319.3|12318.1|293
1590551100000|2020-05-27 03:45:00|12319.7|12318.2|12322.2|12321.3|12322.3|12321.4|12318.6|12317.3|391
1590551400000|2020-05-27 03:50:00|12322.1|12321.2|12320.7|12319.2|12322.8|12321.6|12319.8|12318.8|387
1590551700000|2020-05-27 03:55:00|12320.8|12319.3|12318.5|12317.6|12321.4|12320.2|12318.5|12317.2|305
1590552000000|2020-05-27 04:00:00|12318.9|12317.4|12315.1|12314.2|12319.4|12318.5|12314.1|12313|431
1590552300000|2020-05-27 04:05:00|12314.8|12313.9|12315.8|12314.3|12317.3|12316.1|12313.7|12312.5|372
1590552600000|2020-05-27 04:10:00|12315.7|12314.2|12316.7|12315.2|12317.3|12316.2|12315.3|12313.9|275
1590552900000|2020-05-27 04:15:00|12316.8|12315.3|12317.6|12316.1|12318|12316.8|12316|12315|313
1590553200000|2020-05-27 04:20:00|12317.5|12316|12317.6|12316.1|12318.3|12317.2|12316.3|12314.8|334
1590553500000|2020-05-27 04:25:00|12317.7|12316.2|12320.9|12319.4|12320.9|12319.5|12316.6|12315.1|278
1590553800000|2020-05-27 04:30:00|12320.8|12319.3|12316.8|12315.3|12321|12319.5|12316.5|12315.2|304
1590554100000|2020-05-27 04:35:00|12316.5|12315.6|12315.9|12314.4|12317.6|12316.1|12315.7|12314.3|227
1590554400000|2020-05-27 04:40:00|12316|12314.5|12317.7|12316.2|12317.7|12316.5|12315.5|12314.1|245
1590554700000|2020-05-27 04:45:00|12317.8|12316.3|12314.8|12313.3|12317.8|12316.9|12313.6|12312.3|364
1590555000000|2020-05-27 04:50:00|12314.9|12313.4|12312.5|12311|12315.9|12314.4|12311.8|12310.3|392
1590555300000|2020-05-27 04:55:00|12312.4|12310.9|12313.8|12312.3|12313.9|12312.4|12311.9|12310.4|360
1590555600000|2020-05-27 05:00:00|12313.9|12312.4|12314.5|12313.6|12314.6|12313.6|12310.5|12309.2|493
1590555900000|2020-05-27 05:05:00|12314.6|12313.7|12318.5|12317.6|12320.1|12318.9|12314.4|12313.5|408
1590556200000|2020-05-27 05:10:00|12318.8|12317.3|12315.3|12313.8|12320|12318.5|12314.8|12313.7|510
1590556500000|2020-05-27 05:15:00|12315.2|12313.7|12317.1|12315.6|12317.8|12316.5|12314.3|12313|271
1590556800000|2020-05-27 05:20:00|12317.2|12315.7|12317.6|12316.1|12318.7|12317.5|12316.7|12315.2|345
1590557100000|2020-05-27 05:25:00|12317.5|12316|12321.1|12319.6|12321.9|12320.4|12316.4|12314.9|408
1590557400000|2020-05-27 05:30:00|12321.2|12319.7|12319.6|12318.1|12321.5|12320.2|12317.2|12316.3|523
1590557700000|2020-05-27 05:35:00|12319.7|12318.2|12319.1|12317.6|12320.8|12319.5|12317.9|12316.9|514
1590558000000|2020-05-27 05:40:00|12319|12317.5|12321|12319.5|12321.9|12320.4|12318.8|12317.5|352
1590558300000|2020-05-27 05:45:00|12320.9|12319.4|12316.5|12315|12321|12319.5|12316.4|12314.9|381
1590558600000|2020-05-27 05:50:00|12316.7|12315.2|12316.3|12314.8|12317.4|12315.9|12314.4|12312.9|403
1590558900000|2020-05-27 05:55:00|12316.2|12314.7|12317.2|12315.7|12317.9|12317|12315.5|12314.1|363
1590559200000|2020-05-27 06:00:00|12317.1|12315.6|12321.5|12320|12321.5|12320|12315.6|12314.3|410
1590559500000|2020-05-27 06:05:00|12321.6|12320.1|12322.4|12320.9|12322.6|12321.5|12318.8|12317.9|448
1590559800000|2020-05-27 06:10:00|12322|12321.1|12329.1|12327.6|12331.8|12330.3|12321.5|12320.3|710
1590560100000|2020-05-27 06:15:00|12329.2|12327.7|12331.1|12329.6|12331.2|12330|12324.7|12323.5|538
1590560400000|2020-05-27 06:20:00|12330.9|12330|12330|12329.1|12333.2|12332|12328.6|12327.7|550
1590560700000|2020-05-27 06:25:00|12330.1|12329.2|12320.2|12319.3|12330.5|12329.2|12320.2|12319.1|530
1590561000000|2020-05-27 06:30:00|12320.3|12319.4|12312.3|12311.4|12320.7|12319.4|12311.3|12310.3|586
1590561300000|2020-05-27 06:35:00|12312.4|12311.5|12310.2|12309.3|12313.4|12312.4|12308|12306.9|531
1590561600000|2020-05-27 06:40:00|12310.3|12309.4|12307.6|12306.1|12310.8|12309.8|12306.3|12305.4|365
1590561900000|2020-05-27 06:45:00|12307.3|12306.4|12307.5|12306.6|12308.6|12307.4|12304.4|12303.3|495
1590562200000|2020-05-27 06:50:00|12307.4|12306.5|12309.2|12307.7|12311.5|12310.5|12306.6|12305.4|522
1590562500000|2020-05-27 06:55:00|12309.1|12307.6|12313.5|12312|12314.1|12312.8|12307|12305.7|555
1590562800000|2020-05-27 07:00:00|12313.4|12311.9|12319.5|12318.6|12319.6|12318.6|12310.5|12309.4|713
1590563100000|2020-05-27 07:05:00|12319.4|12318.5|12314.5|12313.6|12320.3|12319.4|12313.8|12312.9|729
1590563400000|2020-05-27 07:10:00|12314.4|12313.5|12307.4|12306.5|12315.7|12314.5|12307.2|12306.3|615
1590563700000|2020-05-27 07:15:00|12307.3|12306.4|12294.2|12293.3|12307.4|12306.5|12293.9|12293|746
1590564000000|2020-05-27 07:20:00|12293.9|12293|12296.5|12295|12298.3|12297.1|12292.9|12291.9|853
1590564300000|2020-05-27 07:25:00|12296.1|12295.2|12295.5|12294.6|12297.1|12296.2|12290.4|12289.5|835
1590564600000|2020-05-27 07:30:00|12295.6|12294.7|12294.2|12293.3|12299.2|12298|12293.5|12292.3|750
1590564900000|2020-05-27 07:35:00|12294.1|12293.2|12298.4|12297.5|12299.2|12298.3|12291.2|12290.1|710
1590565200000|2020-05-27 07:40:00|12298.5|12297.6|12300.5|12299|12302.6|12301.4|12297.3|12296.1|677
1590565500000|2020-05-27 07:45:00|12300.2|12299.3|12299.4|12298.5|12300.6|12299.4|12295.2|12294.3|759
1590565800000|2020-05-27 07:50:00|12299.3|12298.4|12292.9|12292|12300.3|12299.2|12292.3|12291.4|744
1590566100000|2020-05-27 07:55:00|12293|12292.1|12297.3|12296.4|12297.5|12296.6|12289.2|12288.3|680
1590566400000|2020-05-27 08:00:00|12297.5|12296.6|12298.1|12297.2|12298.8|12297.9|12294.1|12293.1|689
1590566700000|2020-05-27 08:05:00|12298|12297.1|12299.1|12298.2|12299.5|12298.6|12293.3|12292.4|695
1590567000000|2020-05-27 08:10:00|12299.2|12298.3|12308.5|12307.6|12309.2|12308.3|12297.3|12296.1|701
1590567300000|2020-05-27 08:15:00|12308.4|12307.5|12312.9|12312|12316.1|12314.9|12306.4|12305.5|837
1590567600000|2020-05-27 08:20:00|12312.8|12311.9|12313.7|12312.8|12315.5|12314.6|12309.9|12309|794
1590567900000|2020-05-27 08:25:00|12313.6|12312.7|12307.6|12306.7|12313.6|12312.7|12304.9|12304|895
1590568200000|2020-05-27 08:30:00|12307.7|12306.8|12306.7|12305.8|12309.9|12309|12304.9|12304|648
1590568500000|2020-05-27 08:35:00|12306.6|12305.7|12309.7|12308.2|12314.5|12313.6|12306.4|12305.5|670
1590568800000|2020-05-27 08:40:00|12309.8|12308.3|12307.4|12306.5|12311.3|12310.4|12305.7|12304.8|775
1590569100000|2020-05-27 08:45:00|12307.5|12306.6|12306.4|12305.5|12309.9|12309|12305.8|12304.9|654
1590569400000|2020-05-27 08:50:00|12306.3|12305.4|12308|12307.1|12315.2|12314.1|12306.3|12305.4|678
1590569700000|2020-05-27 08:55:00|12308.1|12307.2|12303.2|12302.3|12308.2|12307.3|12298.8|12297.9|871
1590570000000|2020-05-27 09:00:00|12303.1|12302.2|12294.2|12292.7|12304.7|12303.8|12292.2|12291.1|947
1590570300000|2020-05-27 09:05:00|12294.6|12293.3|12285.2|12284.3|12295.7|12294.4|12281.5|12280.3|1169
1590570600000|2020-05-27 09:10:00|12285.1|12284.2|12289.9|12288.4|12291.5|12290.6|12284.5|12283.2|1017
1590570900000|2020-05-27 09:15:00|12289.6|12288.7|12285|12283.5|12294.1|12293|12282.9|12282|1095
1590571200000|2020-05-27 09:20:00|12285.3|12283.8|12291.7|12290.2|12295.2|12294.3|12285|12283.8|968
1590571500000|2020-05-27 09:25:00|12291.6|12290.1|12305.4|12303.9|12309.9|12308.4|12290.1|12289|1564
1590571800000|2020-05-27 09:30:00|12305.5|12304|12290.7|12289.2|12310|12309.1|12289.2|12288.2|1316
1590572100000|2020-05-27 09:35:00|12290.4|12289.5|12296.9|12295.4|12298.1|12296.7|12286|12285.1|1260
1590572400000|2020-05-27 09:40:00|12296.8|12295.3|12332.5|12331.6|12333.1|12331.8|12295.5|12294|1447
1590572700000|2020-05-27 09:45:00|12332.3|12330.8|12325.8|12324.9|12337.6|12336.1|12324.2|12323.1|1277
1590573000000|2020-05-27 09:50:00|12325.7|12324.8|12330.6|12329.7|12331.8|12330.7|12320.2|12319.3|1124
1590573300000|2020-05-27 09:55:00|12330.7|12329.8|12340.2|12338.7|12340.4|12339.1|12330.3|12328.8|1347
1590573600000|2020-05-27 10:00:00|12340.1|12338.6|12336.5|12335.6|12355|12353.8|12336.1|12334.9|1455
1590573900000|2020-05-27 10:05:00|12336.7|12335.8|12341.2|12339.7|12342.9|12341.6|12332.1|12330.6|1210
1590574200000|2020-05-27 10:10:00|12341.1|12339.6|12326.1|12325.2|12341.2|12339.7|12325.4|12324|1169
1590574500000|2020-05-27 10:15:00|12326.2|12325.3|12323|12322.1|12330|12328.7|12321.9|12320.8|1047
1590574800000|2020-05-27 10:20:00|12323.6|12322.7|12333.2|12332.3|12334.7|12333.6|12322.6|12321.6|951
1590575100000|2020-05-27 10:25:00|12333.1|12332.2|12337.1|12335.6|12340.7|12339.8|12331.9|12330.9|1046
1590575400000|2020-05-27 10:30:00|12337.2|12335.7|12339.9|12339|12340.2|12339|12333.3|12332.3|1004
1590575700000|2020-05-27 10:35:00|12340|12339.1|12332.2|12331.3|12341.3|12340.3|12329.6|12328.7|992
1590576000000|2020-05-27 10:40:00|12332.1|12331.2|12330.1|12328.6|12333.9|12333|12329.1|12327.9|840
1590576300000|2020-05-27 10:45:00|12330.2|12328.7|12330.4|12329.5|12331.3|12330.4|12326.1|12325.1|859
1590576600000|2020-05-27 10:50:00|12330.5|12329.6|12336.8|12335.9|12337.9|12337|12329.8|12328.6|826
1590576900000|2020-05-27 10:55:00|12336.5|12335.6|12334.7|12333.8|12338.4|12337.4|12331.6|12330.3|852
1590577200000|2020-05-27 11:00:00|12334.8|12333.9|12333.9|12333|12341.7|12340.8|12331.9|12330.8|945
1590577500000|2020-05-27 11:05:00|12334.5|12333.6|12331.8|12330.9|12336|12335|12331.6|12330.5|844
1590577800000|2020-05-27 11:10:00|12332|12330.5|12327.4|12326.5|12334|12333.1|12326.5|12325.6|650
1590578100000|2020-05-27 11:15:00|12327.3|12326.4|12319.4|12318.5|12328.4|12327.5|12316.7|12315.8|765
1590578400000|2020-05-27 11:20:00|12319.5|12318.6|12321.8|12320.9|12322.4|12321.5|12316.2|12315|694
1590578700000|2020-05-27 11:25:00|12322.1|12320.6|12323.7|12322.8|12325.3|12324.1|12319.8|12318.9|644
1590579000000|2020-05-27 11:30:00|12323.9|12322.4|12323.2|12321.7|12324.1|12322.9|12318.3|12317.4|801
1590579300000|2020-05-27 11:35:00|12323.3|12321.8|12323.6|12322.7|12326.7|12325.8|12320|12319.1|891
1590579600000|2020-05-27 11:40:00|12323.5|12322.6|12319.8|12318.9|12324.3|12323.2|12318.5|12317.4|957
1590579900000|2020-05-27 11:45:00|12320.2|12318.7|12311.6|12310.7|12320.2|12318.8|12308.3|12307.4|868
1590580200000|2020-05-27 11:50:00|12311.8|12310.3|12315.7|12314.2|12318.7|12317.8|12311.6|12310.3|664
1590580500000|2020-05-27 11:55:00|12315.3|12314.4|12313.3|12311.8|12317.2|12316.2|12311.8|12310.9|746
1590580800000|2020-05-27 12:00:00|12313.4|12311.9|12298.4|12297.5|12314.8|12313.9|12296.3|12295.2|815
1590581100000|2020-05-27 12:05:00|12298.3|12297.4|12281.6|12280.1|12299.5|12298.6|12258.9|12257.4|1970
1590581400000|2020-05-27 12:10:00|12281.7|12280.2|12269.1|12267.6|12282.5|12281.1|12268.9|12267.5|1369
1590581700000|2020-05-27 12:15:00|12269|12267.5|12284.1|12282.6|12286.5|12285|12265.8|12264.3|1011
1590582000000|2020-05-27 12:20:00|12284.6|12283.1|12277|12275.5|12288.1|12286.7|12273.1|12271.6|1030
1590582300000|2020-05-27 12:25:00|12276.9|12275.4|12281.3|12279.8|12281.4|12279.9|12272.6|12271.1|1107
1590582600000|2020-05-27 12:30:00|12281.4|12279.9|12287.6|12286.1|12291|12289.8|12280.9|12279.8|971
1590582900000|2020-05-27 12:35:00|12287.5|12286|12286|12285.1|12292.4|12291|12285.5|12284.6|908
1590583200000|2020-05-27 12:40:00|12285.9|12285|12291.8|12290.3|12293.3|12292.4|12285.4|12284.2|782
1590583500000|2020-05-27 12:45:00|12291.9|12290.4|12289.7|12288.2|12292|12290.5|12282.5|12281.5|861
1590583800000|2020-05-27 12:50:00|12289.6|12288.1|12278.2|12276.7|12291.8|12290.6|12271.1|12270.1|1164
1590584100000|2020-05-27 12:55:00|12278.1|12276.6|12273|12271.5|12278.2|12276.7|12270.8|12269.5|1138
1590584400000|2020-05-27 13:00:00|12272.8|12271.3|12280.2|12278.7|12284.2|12282.7|12267.6|12266.1|1211
1590584700000|2020-05-27 13:05:00|12280.4|12278.9|12267.7|12266.2|12283.9|12282.9|12266.3|12265.1|1051
1590585000000|2020-05-27 13:10:00|12267.4|12265.9|12274.7|12273.8|12275.2|12274.1|12265.2|12264.2|1166
1590585300000|2020-05-27 13:15:00|12274.8|12273.9|12275.5|12274.6|12279.7|12278.4|12273.9|12272.4|1005
1590585600000|2020-05-27 13:20:00|12275.6|12274.7|12271.3|12270.4|12282.4|12281.2|12270.9|12270|916
1590585900000|2020-05-27 13:25:00|12271.4|12270.5|12271.1|12270.2|12278.4|12277.5|12270.6|12269.4|898
1590586200000|2020-05-27 13:30:00|12270.8|12269.9|12263.6|12262.1|12272.4|12271.5|12262.9|12261.7|1240
1590586500000|2020-05-27 13:35:00|12263.7|12262.2|12258.8|12257.3|12265.6|12264.7|12255.8|12254.9|1074
1590586800000|2020-05-27 13:40:00|12258.9|12257.4|12258.6|12257.1|12263.7|12262.8|12253.9|12253|1203
1590587100000|2020-05-27 13:45:00|12258.2|12257.3|12253.7|12252.8|12262.2|12261.2|12253.2|12252.3|1015
1590587400000|2020-05-27 13:50:00|12253.8|12252.9|12252.3|12251.4|12253.8|12252.9|12246.5|12245.6|1114
1590587700000|2020-05-27 13:55:00|12252.2|12251.3|12258.3|12256.8|12261.5|12260.3|12252|12251.1|1175
1590588000000|2020-05-27 14:00:00|12258.5|12257|12261.7|12260.8|12264.4|12263.3|12252.5|12251.3|969
1590588300000|2020-05-27 14:05:00|12261.8|12260.9|12257.9|12257|12264.2|12263.1|12255.3|12254.3|1023
1590588600000|2020-05-27 14:10:00|12258|12257.1|12260.7|12259.8|12263.7|12262.4|12254.2|12253.3|1075
1590588900000|2020-05-27 14:15:00|12260.6|12259.7|12268.4|12266.9|12276.2|12274.9|12260.2|12259.2|1326
1590589200000|2020-05-27 14:20:00|12268.3|12266.8|12253.9|12252.4|12269.8|12268.3|12240|12239|1493
1590589500000|2020-05-27 14:25:00|12254.8|12253.9|12254.4|12252.9|12258|12256.9|12250.2|12248.8|998
1590589800000|2020-05-27 14:30:00|12254.2|12252.7|12242.8|12241.3|12254.3|12252.8|12242.2|12241|1061
1590590100000|2020-05-27 14:35:00|12242.7|12241.2|12236|12235.1|12243.1|12241.9|12233.9|12232.4|1139
1590590400000|2020-05-27 14:40:00|12236.2|12235.3|12240|12239.1|12240|12239.1|12231.7|12230.5|1157
1590590700000|2020-05-27 14:45:00|12240.3|12238.8|12231.3|12230.4|12240.6|12239.4|12228|12227.1|1065
1590591000000|2020-05-27 14:50:00|12231.4|12230.5|12228.5|12227|12237.9|12236.4|12223|12221.5|1372
1590591300000|2020-05-27 14:55:00|12228.4|12226.9|12211.6|12210.7|12228.4|12227|12211.6|12210.7|1593
1590591600000|2020-05-27 15:00:00|12212.1|12211.2|12209.3|12208.4|12218.3|12217.2|12205.1|12204|1477
1590591900000|2020-05-27 15:05:00|12209.2|12208.3|12215.7|12214.8|12218.9|12218|12206.3|12205.4|1208
1590592200000|2020-05-27 15:10:00|12215.8|12214.3|12217.2|12216.3|12219.8|12218.9|12212.2|12211.2|1197
1590592500000|2020-05-27 15:15:00|12217.1|12216.2|12219.9|12219|12222|12221.1|12213|12211.7|1125
1590592800000|2020-05-27 15:20:00|12219.1|12218.2|12224.6|12223.1|12225|12223.7|12214.6|12213.7|860
1590593100000|2020-05-27 15:25:00|12224.7|12223.2|12221.9|12220.4|12226.4|12225.1|12218.6|12217.5|968
1590593400000|2020-05-27 15:30:00|12221.6|12220.7|12222|12221.1|12224.6|12223.2|12219.3|12218.3|1033
1590593700000|2020-05-27 15:35:00|12221.9|12221|12216|12215.1|12227.5|12226.6|12215.6|12214.1|1106
1590594000000|2020-05-27 15:40:00|12215.7|12214.8|12220.6|12219.1|12222.8|12221.9|12214.4|12213.5|1165
1590594300000|2020-05-27 15:45:00|12220.5|12219|12230.8|12229.9|12231.3|12230.2|12218.8|12217.9|1201
1590594600000|2020-05-27 15:50:00|12230.7|12229.8|12227|12226.1|12230.9|12230|12223.1|12221.8|767
1590594900000|2020-05-27 15:55:00|12226.9|12226|12230.5|12229|12233.7|12232.8|12225.7|12224.5|1189
1590595200000|2020-05-27 16:00:00|12230.4|12228.9|12238.9|12238|12239.3|12238.1|12226.3|12225.4|1062
1590595500000|2020-05-27 16:05:00|12238.7|12237.8|12245.2|12244.3|12245.5|12244.5|12234.9|12234|849
1590595800000|2020-05-27 16:10:00|12245.3|12244.4|12240.8|12239.9|12249|12248.1|12240.6|12239.5|923
1590596100000|2020-05-27 16:15:00|12240.7|12239.8|12239.5|12238.6|12245.5|12244.5|12239.3|12238.4|732
1590596400000|2020-05-27 16:20:00|12239.6|12238.7|12235.9|12235|12240.9|12239.9|12234.6|12233.4|796
1590596700000|2020-05-27 16:25:00|12235.8|12234.9|12236.2|12235.3|12239.2|12238.3|12233.6|12232.6|711
1590597000000|2020-05-27 16:30:00|12236.5|12235|12242.6|12241.7|12243.3|12242|12234.9|12233.8|777
1590597300000|2020-05-27 16:35:00|12242.5|12241.6|12244.8|12243.9|12247.4|12246.1|12240.7|12239.8|778
1590597600000|2020-05-27 16:40:00|12244.9|12244|12240.3|12239.4|12247.2|12246|12238.7|12237.8|800
1590597900000|2020-05-27 16:45:00|12240.2|12239.3|12241|12240.1|12242.8|12241.8|12237.8|12236.9|745
1590598200000|2020-05-27 16:50:00|12241.1|12240.2|12238.6|12237.7|12241.4|12240.3|12234.1|12233.2|731
1590598500000|2020-05-27 16:55:00|12238.4|12237.5|12240|12238.5|12242.6|12241.5|12236.2|12235.3|907
1590598800000|2020-05-27 17:00:00|12239.6|12238.7|12240.5|12239|12243|12242|12233.3|12232.3|1038
1590599100000|2020-05-27 17:05:00|12240.7|12239.2|12244.8|12243.9|12246.9|12245.5|12240.5|12239.2|807
1590599400000|2020-05-27 17:10:00|12244.9|12244|12248.1|12246.6|12248.6|12247.4|12244.4|12243.1|713
1590599700000|2020-05-27 17:15:00|12248.2|12246.7|12248.9|12247.4|12249.4|12248.3|12245.7|12244.5|703
1590600000000|2020-05-27 17:20:00|12249.1|12247.6|12248.2|12247.3|12252.8|12251.9|12248.1|12246.9|736
1590600300000|2020-05-27 17:25:00|12248.3|12247.4|12249.9|12249|12251.4|12250.3|12246.9|12245.6|656
1590600600000|2020-05-27 17:30:00|12250|12249.1|12249.4|12248.5|12251.3|12250.4|12248.2|12247.3|591
1590600900000|2020-05-27 17:35:00|12249.3|12248.4|12252.7|12251.2|12252.7|12251.6|12245.3|12244.2|784
1590601200000|2020-05-27 17:40:00|12252.6|12251.1|12256.5|12255|12257.4|12256.3|12252|12250.9|638
1590601500000|2020-05-27 17:45:00|12256.3|12255.4|12256.2|12255.3|12257.5|12256.5|12252.5|12251.4|608
1590601800000|2020-05-27 17:50:00|12256.1|12255.2|12252.6|12251.7|12257.6|12256.7|12252.5|12251.3|629
1590602100000|2020-05-27 17:55:00|12252.7|12251.8|12254.3|12252.1|12255.3|12254|12252|12250.6|477
1590602400000|2020-05-27 18:00:00|12254|12252.5|12255.5|12254|12258.2|12256.9|12252.3|12251|680
1590602700000|2020-05-27 18:05:00|12255.4|12253.9|12254.8|12253.9|12255.9|12254.8|12251.7|12250.4|715
1590603000000|2020-05-27 18:10:00|12255|12253.5|12253.3|12251.8|12257.2|12255.8|12252.2|12251.2|687
1590603300000|2020-05-27 18:15:00|12253.5|12252.4|12250.9|12250|12254.6|12253.2|12250.6|12249.4|609
1590603600000|2020-05-27 18:20:00|12250.8|12249.9|12248.4|12247.5|12251|12250.1|12246.9|12245.9|579
1590603900000|2020-05-27 18:25:00|12248.2|12247.3|12246|12244.5|12249.1|12247.8|12245.6|12244.4|675
1590604200000|2020-05-27 18:30:00|12246.1|12244.6|12247.4|12246.5|12250|12249.1|12245.4|12243.9|484
1590604500000|2020-05-27 18:35:00|12247.5|12246.6|12249.4|12248.5|12250.3|12249.2|12245.6|12244.2|496
1590604800000|2020-05-27 18:40:00|12249.2|12248.3|12250.3|12248.8|12251.2|12249.9|12247.2|12246.2|482
1590605100000|2020-05-27 18:45:00|12250.4|12248.9|12251.4|12249.9|12251.9|12250.9|12247.2|12245.9|530
1590605400000|2020-05-27 18:50:00|12251.3|12249.8|12250.2|12248.7|12253.1|12252|12249.1|12247.6|558
1590605700000|2020-05-27 18:55:00|12250.3|12248.8|12255.9|12255|12257|12255.8|12249.9|12248.6|704
1590606000000|2020-05-27 19:00:00|12255.7|12254.8|12249.3|12248.4|12255.9|12254.9|12248.8|12247.5|658
1590606300000|2020-05-27 19:05:00|12249.5|12248.6|12248.9|12247.4|12250.1|12248.9|12247.9|12246.6|566
1590606600000|2020-05-27 19:10:00|12249|12247.5|12255.1|12253.6|12255.5|12254.4|12248.7|12247.5|447
1590606900000|2020-05-27 19:15:00|12255|12253.5|12253.6|12252.1|12255.1|12253.8|12251.8|12250.6|538
1590607200000|2020-05-27 19:20:00|12253.7|12252.2|12253|12251.5|12254.9|12253.4|12251.8|12250.8|498
1590607500000|2020-05-27 19:25:00|12253.1|12251.6|12254.7|12253.2|12255.4|12254.3|12251.9|12250.7|458
1590607800000|2020-05-27 19:30:00|12254.8|12253.3|12255.8|12254.9|12258.6|12257.3|12254.1|12252.9|555
1590608100000|2020-05-27 19:35:00|12255.7|12254.8|12259|12258.1|12259.8|12258.6|12254.4|12253.2|549
1590608400000|2020-05-27 19:40:00|12258.8|12257.9|12258.5|12257|12264.2|12263|12257.7|12256.3|720
1590608700000|2020-05-27 19:45:00|12258.7|12257.2|12260.1|12259.2|12261.5|12260.4|12256.6|12255.3|744
1590609000000|2020-05-27 19:50:00|12260.2|12259.3|12256.4|12255.5|12261.4|12260.2|12256.4|12255.3|651
1590609300000|2020-05-27 19:55:00|12257|12256.1|12255.2|12254.3|12260|12258.8|12254.9|12254|740
1590609600000|2020-05-27 20:00:00|12255.3|12254.4|12255.4|12254.5|12257.5|12256.3|12253.6|12252.6|627
1590609900000|2020-05-27 20:05:00|12255.5|12254.6|12256.4|12254.9|12258.4|12256.9|12254.6|12253.4|446
1590610200000|2020-05-27 20:10:00|12256.6|12255.1|12255.9|12254.4|12257|12255.8|12254.5|12253|360
1590610500000|2020-05-27 20:15:00|12255.8|12254.3|12255.2|12253.7|12256.1|12254.7|12253.1|12251.7|326
1590610800000|2020-05-27 20:20:00|12255.1|12253.6|12255.1|12253.6|12255.3|12254.2|12253.8|12252.5|205
1590611100000|2020-05-27 20:25:00|12255.2|12253.7|12255.8|12254.3|12256|12254.6|12253.6|12252.1|233
1590611400000|2020-05-27 20:30:00|12255.7|12254.2|12255.6|12254.1|12258.2|12256.7|12254.3|12253|365
1590611700000|2020-05-27 20:35:00|12255.8|12254.3|12257.3|12255.8|12259.2|12257.7|12255.6|12254.1|298
1590612000000|2020-05-27 20:40:00|12257.2|12255.7|12261|12259.5|12261.1|12259.9|12257.2|12255.7|359
1590612300000|2020-05-27 20:45:00|12261.1|12259.6|12260.8|12259.3|12261.2|12259.9|12259.4|12257.9|320
1590612600000|2020-05-27 20:50:00|12260.7|12259.2|12263.2|12261.7|12264.2|12262.7|12260.1|12258.6|418
1590612900000|2020-05-27 20:55:00|12263.1|12261.6|12261.2|12259.1|12263.2|12261.7|12260.3|12258.1|436
1590613200000|2020-05-27 21:00:00|12260.8|12259.9|12262.5|12257.4|12263|12259.9|12259.5|12256.9|65
1590613500000|2020-05-27 21:05:00|12262.8|12257|12261.4|12257.6|12263.4|12258.9|12261.4|12255.5|176
1590613800000|2020-05-27 21:10:00|12262|12257.8|12262|12257.9|12263.3|12259|12260.9|12256.2|183
1590614100000|2020-05-27 21:15:00|12262.1|12257.7|12261.3|12257.3|12262.9|12259.8|12260.8|12257|133
1590614400000|2020-05-27 21:20:00|12261.6|12257.9|12262.3|12257.6|12262.6|12258.9|12260.6|12256.9|242
1590614700000|2020-05-27 21:25:00|12262|12258|12262.2|12257.6|12264.1|12259.5|12261.1|12255.9|148
1590615000000|2020-05-27 21:30:00|12263.1|12256.1|12262.5|12257.9|12265|12258|12261.8|12255.7|341
1590615300000|2020-05-27 21:35:00|12262.9|12257.3|12263.2|12259.3|12263.7|12260.3|12261.8|12256.3|404
1590615600000|2020-05-27 21:40:00|12263.3|12259.2|12263.1|12260.1|12264.2|12260.7|12261.4|12258.7|235
1590615900000|2020-05-27 21:45:00|12262.6|12260.5|12264.1|12259.4|12264.4|12260.9|12262.4|12258.9|371
1590616200000|2020-05-27 21:50:00|12264.2|12260.2|12264.1|12259.4|12264.5|12260.4|12263|12258.3|366
1590616500000|2020-05-27 21:55:00|12264.2|12259.1|12262.7|12259.6|12264.4|12261.6|12262.4|12258.9|308
1590616800000|2020-05-27 22:00:00|12262.3|12259.7|12262.1|12259.2|12265.4|12260.9|12261.5|12257.8|672
1590617100000|2020-05-27 22:05:00|12261.9|12259.3|12263.2|12260.6|12263.8|12261.1|12261.5|12259|667
1590617400000|2020-05-27 22:10:00|12263.3|12259.9|12261.9|12260.4|12263.6|12261.1|12261.2|12259.2|275
1590617700000|2020-05-27 22:15:00|12261.7|12260.2|12261|12259.5|12262.1|12260.2|12260.8|12258.1|221
1590618000000|2020-05-27 22:20:00|12260.9|12259.4|12261.1|12259.6|12261.4|12259.7|12260.6|12259.1|93
1590618300000|2020-05-27 22:25:00|12261|12259.5|12261.1|12259.6|12261.6|12259.9|12260.7|12259.2|80
1590618600000|2020-05-27 22:30:00|12261|12259.5|12261.3|12259.8|12262.1|12260|12260.7|12259.2|116
1590618900000|2020-05-27 22:35:00|12261.4|12259.9|12260.8|12259.3|12261.6|12259.9|12260.6|12259.1|166
1590619200000|2020-05-27 22:40:00|12260.7|12259.8|12261|12259.5|12261.1|12259.8|12260.4|12258.9|136
1590619500000|2020-05-27 22:45:00|12260.9|12259.4|12261|12259.5|12261.3|12260|12260.5|12259.1|152
1590619800000|2020-05-27 22:50:00|12260.9|12259.4|12262.5|12261|12263.8|12262.3|12260.8|12259.3|236
1590620100000|2020-05-27 22:55:00|12262.6|12261.1|12264.2|12262.7|12264.3|12262.8|12262.5|12261|186
1590620400000|2020-05-27 23:00:00|12264|12262.5|12264.5|12263|12265.2|12263.4|12263.2|12261.7|354
1590620700000|2020-05-27 23:05:00|12264.7|12263.2|12268.4|12266.9|12268.7|12267.2|12263.8|12262.3|304
1590621000000|2020-05-27 23:10:00|12268.7|12267.2|12268.1|12266.6|12269.6|12268.1|12266|12264.5|345
1590621300000|2020-05-27 23:15:00|12267.8|12266.3|12265.1|12263.6|12268.1|12266.6|12265|12263.5|337
1590621600000|2020-05-27 23:20:00|12265|12263.5|12263.3|12261.8|12265.1|12263.6|12262.2|12261|278
1590621900000|2020-05-27 23:25:00|12263.4|12261.9|12262.8|12261.3|12263.8|12262.3|12262.1|12260.6|220
1590622200000|2020-05-27 23:30:00|12262.9|12261.4|12261.9|12260.4|12263|12261.5|12261.4|12259.9|312
1590622500000|2020-05-27 23:35:00|12261.8|12260.3|12261.9|12260.4|12262.9|12261.4|12261|12259.5|246
1590622800000|2020-05-27 23:40:00|12262|12260.5|12263|12262.1|12263.4|12262.3|12261.6|12260.1|292
1590623100000|2020-05-27 23:45:00|12262.9|12262|12262.2|12260.7|12263|12262|12261.6|12260.3|146
1590623400000|2020-05-27 23:50:00|12262.3|12260.8|12264.2|12262.7|12265.7|12264.2|12262.2|12260.7|312
1590623700000|2020-05-27 23:55:00|12264.1|12262.6|12264.2|12262.7|12266.4|12264.9|12263.3|12261.8|362
1590624000000|2020-05-28 00:00:00|12264.1|12262.6|12262|12260.5|12264.1|12262.6|12261.4|12260|488
1590624300000|2020-05-28 00:05:00|12261.9|12260.4|12263.3|12261.8|12266.4|12264.9|12261.6|12260.1|447
1590624600000|2020-05-28 00:10:00|12263.2|12261.7|12261.7|12260.2|12264.8|12263.3|12261.2|12259.7|433
1590624900000|2020-05-28 00:15:00|12261.6|12260.1|12261|12259.5|12262.3|12260.8|12260.5|12259.2|317
1590625200000|2020-05-28 00:20:00|12260.9|12259.4|12263.3|12261.8|12263.7|12262.4|12260.5|12259.3|356
1590625500000|2020-05-28 00:25:00|12263.2|12261.7|12266.3|12264.8|12266.4|12264.9|12262.4|12260.9|333
1590625800000|2020-05-28 00:30:00|12266.2|12264.7|12264.7|12263.2|12267.4|12266.1|12264.3|12262.9|498
1590626100000|2020-05-28 00:35:00|12264.6|12263.1|12263.5|12262|12265.7|12264.4|12262.6|12261.1|442
1590626400000|2020-05-28 00:40:00|12263.4|12261.9|12264.9|12263.4|12265.6|12264.1|12262.9|12261.4|418
1590626700000|2020-05-28 00:45:00|12265|12263.5|12265.2|12263.7|12265.8|12264.4|12263.6|12262.1|502
1590627000000|2020-05-28 00:50:00|12265.1|12263.6|12267.8|12266.9|12269.7|12268.7|12264.9|12263.4|695
1590627300000|2020-05-28 00:55:00|12268.1|12266.6|12267.9|12266.4|12269.4|12267.9|12266.7|12265.3|468
1590627600000|2020-05-28 01:00:00|12268|12266.5|12266.4|12265.5|12269.9|12268.4|12265.1|12263.7|591
1590627900000|2020-05-28 01:05:00|12266.3|12265.4|12266.9|12265.4|12268.1|12267|12264|12262.8|474
1590628200000|2020-05-28 01:10:00|12267|12265.5|12262.5|12261|12267.4|12265.9|12262.1|12260.7|517
1590628500000|2020-05-28 01:15:00|12262.3|12260.8|12262|12261.1|12263.2|12261.7|12260.4|12259.1|554
1590628800000|2020-05-28 01:20:00|12261.9|12261|12264.9|12263.4|12265.8|12264.6|12261.9|12260.7|428
1590629100000|2020-05-28 01:25:00|12265|12263.5|12267.6|12266.1|12267.9|12266.4|12264.8|12263.3|475
1590629400000|2020-05-28 01:30:00|12267.5|12266|12268.8|12267.3|12270.9|12269.4|12267.5|12266|570
1590629700000|2020-05-28 01:35:00|12268.7|12267.2|12267.2|12265.7|12269.2|12267.7|12266.6|12265.2|568
1590630000000|2020-05-28 01:40:00|12267.1|12265.6|12273.9|12272.4|12274.8|12273.3|12265.8|12264.5|591
1590630300000|2020-05-28 01:45:00|12273.8|12272.3|12270|12268.5|12274.8|12273.7|12269.8|12268.4|660
1590630600000|2020-05-28 01:50:00|12270.1|12268.6|12274.9|12274|12277.3|12276.1|12269.7|12268.2|618
1590630900000|2020-05-28 01:55:00|12274.8|12273.9|12269.9|12268.4|12275.7|12274.5|12268.7|12267.2|598
1590631200000|2020-05-28 02:00:00|12269.7|12268.2|12270.8|12269.3|12271.6|12270.2|12268.7|12267.4|405
1590631500000|2020-05-28 02:05:00|12270.9|12269.4|12270.8|12269.3|12271.9|12270.6|12269.7|12268.7|375
1590631800000|2020-05-28 02:10:00|12270.7|12269.2|12271|12269.5|12273|12271.5|12270.4|12268.9|414
1590632100000|2020-05-28 02:15:00|12270.8|12269.3|12270.9|12269.4|12271.1|12269.7|12268.6|12267.7|453
1590632400000|2020-05-28 02:20:00|12270.8|12269.3|12266.4|12264.9|12270.9|12269.7|12265.7|12264.7|416
1590632700000|2020-05-28 02:25:00|12266.1|12265.2|12266.2|12264.7|12266.9|12265.8|12263.6|12262.3|531
1590633000000|2020-05-28 02:30:00|12266.1|12264.6|12262.9|12261.4|12266.5|12265|12262.2|12260.9|474
1590633300000|2020-05-28 02:35:00|12263|12261.5|12261.6|12260.7|12263.9|12262.7|12260.9|12259.6|475
1590633600000|2020-05-28 02:40:00|12261.7|12260.8|12265.8|12264.9|12266.5|12265.3|12261|12260|461
1590633900000|2020-05-28 02:45:00|12265.9|12265|12266.3|12265.4|12268.2|12267.1|12265|12263.7|425
1590634200000|2020-05-28 02:50:00|12266.2|12265.3|12266.1|12264.6|12266.5|12265.4|12264.4|12263.2|420
1590634500000|2020-05-28 02:55:00|12266|12264.5|12267.8|12266.3|12269|12267.9|12266|12264.5|441
1590634800000|2020-05-28 03:00:00|12267.5|12266.6|12270|12268.5|12270.2|12268.9|12266|12264.8|441
1590635100000|2020-05-28 03:05:00|12269.9|12268.4|12267.6|12266.1|12270.1|12268.6|12266.3|12265.2|403
1590635400000|2020-05-28 03:10:00|12267.7|12266.2|12265.4|12263.9|12268.4|12267.4|12264.7|12263.7|383
1590635700000|2020-05-28 03:15:00|12265.5|12264|12266.5|12265|12268.7|12267.5|12265.1|12263.8|427
1590636000000|2020-05-28 03:20:00|12266.6|12265.1|12265|12264.1|12267.3|12266|12264.6|12263.5|379
1590636300000|2020-05-28 03:25:00|12264.9|12264|12264.6|12263.7|12266.4|12265.5|12264.5|12263.2|379
1590636600000|2020-05-28 03:30:00|12264.7|12263.8|12262.1|12260.6|12266.2|12264.8|12261.2|12260.2|445
1590636900000|2020-05-28 03:35:00|12261.9|12260.4|12261.2|12259.7|12263|12261.7|12259|12258.1|522
1590637200000|2020-05-28 03:40:00|12261.3|12259.8|12260.4|12258.9|12262.5|12261|12258.7|12257.6|424
1590637500000|2020-05-28 03:45:00|12260.3|12258.8|12262|12260.5|12262.8|12261.6|12260.3|12258.8|455
1590637800000|2020-05-28 03:50:00|12262.1|12260.6|12256.3|12254.8|12262.4|12260.9|12256|12254.7|466
1590638100000|2020-05-28 03:55:00|12256.4|12254.9|12253.6|12252.7|12256.4|12255.4|12252.6|12251.5|642
1590638400000|2020-05-28 04:00:00|12253.4|12252.5|12252.4|12251.5|12257.4|12256.1|12251.6|12250.5|696
1590638700000|2020-05-28 04:05:00|12252.3|12251.4|12254.4|12252.9|12257.1|12255.6|12252.3|12251.4|422
1590639000000|2020-05-28 04:10:00|12254.3|12252.8|12254.9|12253.4|12255.8|12254.7|12253.5|12252|338
1590639300000|2020-05-28 04:15:00|12255.1|12253.6|12251.6|12250.1|12255.7|12254.5|12251.4|12250.1|297
1590639600000|2020-05-28 04:20:00|12251.5|12250|12253|12251.5|12256.1|12254.9|12250.5|12249.3|445
1590639900000|2020-05-28 04:25:00|12253.1|12251.6|12250.3|12249.4|12253.1|12251.6|12249.7|12248.2|404
1590640200000|2020-05-28 04:30:00|12250.2|12249.3|12252.7|12251.2|12253|12251.8|12248.9|12247.8|551
1590640500000|2020-05-28 04:35:00|12252.9|12251.4|12252.2|12250.7|12253.1|12251.6|12249.5|12248.3|513
1590640800000|2020-05-28 04:40:00|12252.1|12250.6|12255|12253.5|12255.6|12254.1|12250.1|12248.9|410
1590641100000|2020-05-28 04:45:00|12255.5|12254.6|12255|12253.5|12255.7|12254.6|12252.6|12251.3|473
1590641400000|2020-05-28 04:50:00|12254.4|12253.6|12254.1|12252.6|12256.2|12255.1|12253.4|12252.2|330
1590641700000|2020-05-28 04:55:00|12254|12252.5|12253.5|12252.6|12254.4|12253.2|12253|12252|250
1590642000000|2020-05-28 05:00:00|12253.6|12252.7|12253.8|12252.3|12254.2|12253|12249.1|12247.8|515
1590642300000|2020-05-28 05:05:00|12253.9|12252.4|12255.5|12254|12257.9|12256.6|12253|12251.7|529
1590642600000|2020-05-28 05:10:00|12255.4|12253.9|12257.8|12256.3|12258.9|12257.8|12255|12253.5|431
1590642900000|2020-05-28 05:15:00|12257.9|12256.4|12260.2|12258.7|12261.1|12259.6|12256.1|12254.8|452
1590643200000|2020-05-28 05:20:00|12260.1|12258.6|12258.6|12257.1|12260.2|12258.9|12257.9|12256.4|442
1590643500000|2020-05-28 05:25:00|12258.5|12257|12258.9|12257.4|12259.6|12258.4|12257|12255.8|312
1590643800000|2020-05-28 05:30:00|12258.8|12257.3|12261.1|12259.6|12261.1|12259.7|12258.5|12257.3|427
1590644100000|2020-05-28 05:35:00|12261|12259.5|12261.4|12259.9|12262.9|12261.6|12259.4|12258.2|486
1590644400000|2020-05-28 05:40:00|12261.3|12259.8|12260.3|12258.8|12264.3|12262.8|12259.7|12258.4|508
1590644700000|2020-05-28 05:45:00|12260.6|12259.4|12262|12260.5|12264.3|12263.1|12260.4|12259.1|522
1590645000000|2020-05-28 05:50:00|12261.7|12260.8|12260.7|12259.2|12262.2|12260.9|12257.3|12255.8|456
1590645300000|2020-05-28 05:55:00|12260.6|12259.1|12261|12259.5|12261.3|12259.9|12258.6|12257.1|393
1590645600000|2020-05-28 06:00:00|12261.1|12259.6|12266.9|12265.4|12267.3|12265.8|12256.7|12255.6|697
1590645900000|2020-05-28 06:05:00|12267|12265.5|12275.9|12274.4|12276.2|12274.9|12266.2|12264.9|758
1590646200000|2020-05-28 06:10:00|12275.8|12274.3|12275|12273.5|12277.1|12275.6|12273.3|12271.8|703
1590646500000|2020-05-28 06:15:00|12274.9|12273.4|12278|12276.5|12279.6|12278.5|12274.2|12272.7|588
1590646800000|2020-05-28 06:20:00|12277.9|12276.4|12282|12280.5|12282.1|12281|12277.9|12276.4|717
1590647100000|2020-05-28 06:25:00|12281.9|12280.4|12278.4|12277.5|12282.3|12281|12278.4|12277.2|728
1590647400000|2020-05-28 06:30:00|12278.7|12277.2|12279.9|12278.4|12281.6|12280.7|12276.5|12275.6|585
1590647700000|2020-05-28 06:35:00|12279.8|12278.3|12276.5|12275|12279.9|12278.4|12273.8|12272.4|567
1590648000000|2020-05-28 06:40:00|12276.4|12274.9|12270|12269.1|12276.6|12275.6|12269.5|12268.3|528
1590648300000|2020-05-28 06:45:00|12269.9|12269|12270.4|12268.9|12273.9|12272.6|12268.4|12267.3|615
1590648600000|2020-05-28 06:50:00|12270.3|12268.8|12269.3|12268.4|12270.5|12269.4|12266.8|12265.6|559
1590648900000|2020-05-28 06:55:00|12269.2|12268.3|12268.7|12267.2|12273.1|12272.2|12267.4|12266.4|739
1590649200000|2020-05-28 07:00:00|12268.2|12267.3|12272|12271.1|12275.7|12274.8|12267.4|12266.3|833
1590649500000|2020-05-28 07:05:00|12271.9|12271|12272|12270.5|12276.7|12275.5|12270.4|12269.2|683
1590649800000|2020-05-28 07:10:00|12271.8|12270.3|12276.1|12274.6|12276.2|12274.9|12264.4|12263.4|944
1590650100000|2020-05-28 07:15:00|12276.2|12274.7|12267.8|12266.9|12278.2|12277.3|12267.7|12266.8|964
1590650400000|2020-05-28 07:20:00|12267.9|12267|12266.1|12264.6|12269|12267.9|12262.7|12261.6|1028
1590650700000|2020-05-28 07:25:00|12266.2|12264.7|12275.9|12274.4|12276.2|12275.2|12264.9|12263.7|846
1590651000000|2020-05-28 07:30:00|12275.4|12274.5|12272.2|12271.3|12276.5|12275.6|12270.8|12269.9|1092
1590651300000|2020-05-28 07:35:00|12272.1|12271.2|12274.8|12273.3|12276.4|12274.9|12267.8|12266.8|963
1590651600000|2020-05-28 07:40:00|12274.9|12273.4|12275.6|12274.1|12277|12276|12271.3|12270|832
1590651900000|2020-05-28 07:45:00|12275.5|12274|12273.9|12273|12277.1|12275.8|12272.5|12271.4|877
1590652200000|2020-05-28 07:50:00|12274|12273.1|12267|12266.1|12274.6|12273.4|12266|12264.6|816
1590652500000|2020-05-28 07:55:00|12266.9|12266|12259|12258.1|12267.5|12266.6|12258.4|12257.5|874
1590652800000|2020-05-28 08:00:00|12258.9|12258|12267.2|12265.7|12267.5|12266.3|12256.3|12255.4|1002
1590653100000|2020-05-28 08:05:00|12267.3|12265.8|12262.6|12261.7|12270|12269|12262.5|12261.5|831
1590653400000|2020-05-28 08:10:00|12262.4|12261.5|12265.9|12265|12266.2|12265.3|12259.4|12258.5|622
1590653700000|2020-05-28 08:15:00|12265.8|12264.9|12257.2|12256.3|12266|12264.9|12255.7|12254.8|683
1590654000000|2020-05-28 08:20:00|12257.4|12256.5|12249.1|12247.6|12258.3|12257.1|12248.4|12247.1|906
1590654300000|2020-05-28 08:25:00|12249|12247.5|12249.1|12248.2|12251.4|12250|12246|12244.9|844
1590654600000|2020-05-28 08:30:00|12249.3|12248.4|12252.7|12251.8|12254.9|12254|12245.7|12244.8|806
1590654900000|2020-05-28 08:35:00|12252.6|12251.7|12252.3|12250.8|12252.6|12251.7|12247|12245.9|686
1590655200000|2020-05-28 08:40:00|12252.4|12250.9|12251.9|12251|12253.2|12252|12249.3|12248.2|723
1590655500000|2020-05-28 08:45:00|12251.8|12250.9|12255.9|12254.4|12258.3|12257.1|12249|12247.8|705
1590655800000|2020-05-28 08:50:00|12255.6|12254.7|12254.2|12253.3|12257.5|12256.6|12253.6|12252.5|683
1590656100000|2020-05-28 08:55:00|12254.1|12253.2|12254.9|12254|12258.3|12257.4|12252.4|12251.5|814
1590656400000|2020-05-28 09:00:00|12254.8|12253.9|12251.6|12250.7|12258.8|12257.9|12247.6|12246.4|878
1590656700000|2020-05-28 09:05:00|12251.5|12250.6|12256.6|12255.7|12257.6|12256.6|12251.1|12250.1|965
1590657000000|2020-05-28 09:10:00|12256.7|12255.8|12276|12274.5|12276.1|12274.8|12256.4|12254.9|848
1590657300000|2020-05-28 09:15:00|12276.1|12274.6|12276.2|12275.3|12282|12281.1|12275.4|12274.2|1003
1590657600000|2020-05-28 09:20:00|12276.3|12275.4|12279.5|12278.6|12282.9|12281.6|12274.1|12272.8|986
1590657900000|2020-05-28 09:25:00|12279.4|12278.5|12282|12280.5|12285|12283.8|12279.1|12278|886
1590658200000|2020-05-28 09:30:00|12282.1|12280.6|12278.7|12277.8|12283.8|12282.4|12277.5|12276.6|741
1590658500000|2020-05-28 09:35:00|12278.4|12277.5|12271.2|12270.3|12280.6|12279.4|12269.4|12268.2|847
1590658800000|2020-05-28 09:40:00|12271.1|12270.2|12263.3|12262.4|12272.6|12271.7|12263|12262.1|797
1590659100000|2020-05-28 09:45:00|12263.4|12262.5|12257.3|12256.4|12265.6|12264.5|12256.7|12255.5|837
1590659400000|2020-05-28 09:50:00|12257.4|12256.5|12262|12261.1|12262.1|12261.2|12257.2|12256.3|857
1590659700000|2020-05-28 09:55:00|12261.9|12261|12258.3|12257.4|12268.1|12266.9|12258|12257|805
1590660000000|2020-05-28 10:00:00|12258|12257.1|12244.8|12243.3|12262.2|12260.9|12244.1|12242.7|910
1590660300000|2020-05-28 10:05:00|12244.7|12243.2|12245|12243.5|12247.8|12246.3|12241.3|12240|924
1590660600000|2020-05-28 10:10:00|12244.9|12243.4|12243.7|12242.8|12244.9|12243.4|12234.3|12233.1|976
1590660900000|2020-05-28 10:15:00|12243.8|12242.9|12243.4|12241.9|12245.5|12244|12238.4|12237.1|794
1590661200000|2020-05-28 10:20:00|12243.3|12241.8|12248.8|12247.3|12248.9|12247.8|12240.4|12239.1|792
1590661500000|2020-05-28 10:25:00|12248.5|12247.6|12253.9|12253|12254.7|12253.8|12247.7|12246.7|749
1590661800000|2020-05-28 10:30:00|12253.8|12252.9|12247.2|12245.7|12253.9|12252.9|12244.4|12243.2|739
1590662100000|2020-05-28 10:35:00|12246.5|12245.6|12244.7|12243.2|12247.8|12246.9|12243.3|12242.2|676
1590662400000|2020-05-28 10:40:00|12244.8|12243.3|12248.7|12247.2|12252.3|12251.2|12243.2|12241.7|774
1590662700000|2020-05-28 10:45:00|12248.6|12247.1|12241.7|12240.2|12249.5|12248.4|12241.3|12240.1|746
1590663000000|2020-05-28 10:50:00|12241.8|12240.3|12243.6|12242.7|12245.8|12244.3|12241.2|12240.1|679
1590663300000|2020-05-28 10:55:00|12243.5|12242.6|12238.9|12237.4|12245.9|12244.8|12236.5|12235.6|866
1590663600000|2020-05-28 11:00:00|12238.8|12237.3|12245.8|12244.3|12246.7|12245.7|12236.9|12236|759
1590663900000|2020-05-28 11:05:00|12245.7|12244.2|12255.4|12254.5|12256.5|12255.6|12245.6|12244.2|873
1590664200000|2020-05-28 11:10:00|12255.5|12254.6|12255.9|12255|12257.3|12256.2|12251.5|12250.5|654
1590664500000|2020-05-28 11:15:00|12255.8|12254.9|12250.4|12248.9|12258.1|12257.2|12249.3|12248.4|572
1590664800000|2020-05-28 11:20:00|12250.2|12248.7|12253.8|12252.9|12253.9|12252.9|12249.6|12248.5|563
1590665100000|2020-05-28 11:25:00|12254.8|12253.9|12253.7|12252.8|12257.7|12256.8|12252.3|12251.4|658
1590665400000|2020-05-28 11:30:00|12253.6|12252.7|12260.5|12259.6|12261.2|12259.7|12252.1|12251.2|626
1590665700000|2020-05-28 11:35:00|12260.4|12259.5|12263.3|12262.4|12264.2|12263.1|12257.1|12256.2|757
1590666000000|2020-05-28 11:40:00|12263.2|12262.3|12263.4|12262.5|12267.7|12266.3|12262.5|12261.3|680
1590666300000|2020-05-28 11:45:00|12263.6|12262.7|12259.2|12258.3|12264|12262.9|12257.7|12256.6|684
1590666600000|2020-05-28 11:50:00|12259.3|12258.4|12254|12253.1|12261.7|12260.6|12254|12253.1|635
1590666900000|2020-05-28 11:55:00|12253.7|12252.8|12255.1|12253.6|12259|12257.9|12252.7|12251.7|725
1590667200000|2020-05-28 12:00:00|12255.2|12253.7|12261.4|12260.5|12261.9|12261|12254.7|12253.7|678
1590667500000|2020-05-28 12:05:00|12261|12260.1|12266.4|12265.5|12267|12266|12261|12259.8|754
1590667800000|2020-05-28 12:10:00|12266.3|12265.4|12277.6|12276.7|12277.7|12276.8|12266.1|12265.2|706
1590668100000|2020-05-28 12:15:00|12278.5|12277.6|12276.8|12275.9|12280.3|12279.4|12269.7|12268.5|959
1590668400000|2020-05-28 12:20:00|12276.9|12276|12274.3|12272.8|12279|12278.1|12272.9|12271.7|845
1590668700000|2020-05-28 12:25:00|12274.1|12272.6|12269.8|12259.8|12274.1|12272.6|12264.1|12258.9|933
1590669000000|2020-05-28 12:30:00|12270|12260|12268.5|12267|12272.6|12270.7|12260.8|12258.5|1073
1590669300000|2020-05-28 12:35:00|12268.6|12267.1|12267.4|12265.9|12271.2|12270.3|12266.1|12265.2|961
1590669600000|2020-05-28 12:40:00|12266.9|12266|12270.3|12269.4|12275.8|12274.6|12265.4|12264.3|984
1590669900000|2020-05-28 12:45:00|12270.1|12269.2|12278|12276.5|12278.7|12277.4|12268.6|12267.7|959
1590670200000|2020-05-28 12:50:00|12278.1|12276.6|12281.8|12280.9|12288.2|12287.3|12276.9|12275.7|1086
1590670500000|2020-05-28 12:55:00|12281.9|12281|12277.9|12276.4|12286|12285.1|12277.5|12276.1|1118
1590670800000|2020-05-28 13:00:00|12277.6|12276.1|12285.1|12283.6|12289.6|12288.6|12277.1|12275.9|1238
1590671100000|2020-05-28 13:05:00|12284.5|12283.3|12287.7|12286.8|12289.6|12288.6|12282.7|12281.8|883
1590671400000|2020-05-28 13:10:00|12287.8|12286.9|12294.8|12293.3|12298.9|12297.7|12287.6|12286.5|1169
1590671700000|2020-05-28 13:15:00|12294.7|12293.2|12295.7|12294.8|12299|12297.8|12289.9|12288.4|1140
1590672000000|2020-05-28 13:20:00|12295.8|12294.9|12295.6|12294.1|12297.6|12296.4|12290.4|12289.3|1015
1590672300000|2020-05-28 13:25:00|12295.5|12294|12298.2|12297.3|12305.6|12304.5|12294.4|12293.4|922
1590672600000|2020-05-28 13:30:00|12298.3|12297.4|12289.1|12288.2|12301.6|12300.7|12287.3|12286.1|1217
1590672900000|2020-05-28 13:35:00|12288.7|12287.8|12287|12286.1|12293.9|12292.4|12283.8|12282.9|1051
1590673200000|2020-05-28 13:40:00|12287.1|12286.2|12286.4|12284.9|12289.1|12287.8|12282|12280.7|1077
1590673500000|2020-05-28 13:45:00|12286|12285.1|12285.3|12284.4|12288.9|12287.9|12283.7|12282.5|975
1590673800000|2020-05-28 13:50:00|12285.4|12284.5|12289.6|12288.7|12293|12291.8|12285.1|12283.9|1038
1590674100000|2020-05-28 13:55:00|12289.7|12288.8|12286.3|12284.8|12290.6|12289.6|12285.2|12284.2|1015
1590674400000|2020-05-28 14:00:00|12286.5|12285|12281.7|12280.8|12286.7|12285.6|12278.5|12277.6|1064
1590674700000|2020-05-28 14:05:00|12281.6|12280.7|12291.8|12290.9|12293.5|12292.6|12281.5|12280.6|1013
1590675000000|2020-05-28 14:10:00|12291.9|12291|12305.3|12304.4|12307.9|12307|12290.4|12289.1|976
1590675300000|2020-05-28 14:15:00|12304.9|12304|12292.9|12292|12306|12304.7|12289.7|12288.5|953
1590675600000|2020-05-28 14:20:00|12292.8|12291.9|12294.6|12293.1|12299.8|12298.7|12292.8|12291.9|795
1590675900000|2020-05-28 14:25:00|12294.7|12293.2|12299|12298.1|12302.9|12301.5|12291.2|12290.2|1047
1590676200000|2020-05-28 14:30:00|12299.6|12298.5|12299.7|12298.8|12300.8|12299.6|12294.3|12293.2|824
1590676500000|2020-05-28 14:35:00|12299.5|12298.6|12307.2|12306.3|12308.6|12307.7|12294.4|12293.1|1128
1590676800000|2020-05-28 14:40:00|12307.5|12306.6|12308|12306.5|12313.5|12312.2|12304.4|12302.9|1013
1590677100000|2020-05-28 14:45:00|12307.9|12306.4|12315.7|12314.2|12317.7|12316.6|12306.5|12305.3|1109
1590677400000|2020-05-28 14:50:00|12315.6|12314.1|12330.9|12330|12331.4|12330.3|12314.5|12313.2|1018
1590677700000|2020-05-28 14:55:00|12331.1|12330.2|12320.9|12319.4|12335.9|12334.7|12318.4|12317.2|1423
1590678000000|2020-05-28 15:00:00|12320.6|12319.1|12316.9|12315.4|12323.8|12322.9|12314.7|12313.5|1231
1590678300000|2020-05-28 15:05:00|12316.8|12315.3|12327.9|12326.4|12329.8|12328.5|12316.8|12315.3|1049
1590678600000|2020-05-28 15:10:00|12328|12326.5|12330.7|12329.2|12332.1|12330.9|12323.4|12322.5|1020
1590678900000|2020-05-28 15:15:00|12330.6|12329.1|12332.8|12331.3|12333.2|12332.2|12325.4|12324.2|774
1590679200000|2020-05-28 15:20:00|12332.4|12331.5|12318.4|12317.5|12332.8|12331.7|12317.7|12316.8|878
1590679500000|2020-05-28 15:25:00|12318.5|12317.6|12318.3|12317.4|12320.2|12319.1|12314.2|12312.9|733
1590679800000|2020-05-28 15:30:00|12318.4|12317.5|12313.6|12312.1|12322.7|12321.5|12313.2|12312|981
1590680100000|2020-05-28 15:35:00|12313.7|12312.2|12311.3|12309.8|12314.2|12313|12308.5|12307.2|878
1590680400000|2020-05-28 15:40:00|12311|12310.1|12318.7|12317.2|12319.2|12317.7|12309.4|12307.9|833
1590680700000|2020-05-28 15:45:00|12318.2|12317.3|12321.3|12320.4|12322.8|12321.3|12316.5|12315.3|893
1590681000000|2020-05-28 15:50:00|12321.4|12320.5|12321.8|12320.3|12323.6|12322.4|12318.5|12317.2|975
1590681300000|2020-05-28 15:55:00|12321.9|12320.4|12325|12324.1|12325.3|12324.2|12319.8|12318.9|904
1590681600000|2020-05-28 16:00:00|12324.9|12324|12324.4|12323.5|12327.5|12326|12320.8|12319.4|886
1590681900000|2020-05-28 16:05:00|12323.8|12322.9|12328.2|12327.3|12328.6|12327.5|12322.1|12320.9|794
1590682200000|2020-05-28 16:10:00|12328.1|12327.2|12329.6|12328.7|12331.4|12330.2|12328.1|12327.2|751
1590682500000|2020-05-28 16:15:00|12329.5|12328.6|12330.9|12329.4|12332.8|12331.7|12328.5|12327.6|671
1590682800000|2020-05-28 16:20:00|12330.8|12329.3|12335.5|12334|12336.6|12335.5|12329.6|12328.4|823
1590683100000|2020-05-28 16:25:00|12335.6|12334.1|12337.7|12336.2|12338.3|12337.4|12335.1|12333.8|661
1590683400000|2020-05-28 16:30:00|12337.6|12336.1|12338.2|12337.3|12338.5|12337.5|12333.9|12332.5|794
1590683700000|2020-05-28 16:35:00|12338.1|12337.2|12339|12338.1|12340.3|12339.2|12336.6|12335.7|705
1590684000000|2020-05-28 16:40:00|12339.1|12338.2|12339|12338.1|12339.9|12338.8|12333.9|12332.7|880
1590684300000|2020-05-28 16:45:00|12339.3|12337.8|12341.6|12340.7|12343.6|12342.7|12337.9|12336.7|713
1590684600000|2020-05-28 16:50:00|12341.5|12340.6|12340.1|12338.6|12344|12342.9|12339|12338.1|752
1590684900000|2020-05-28 16:55:00|12339.7|12338.8|12338.8|12337.3|12342.4|12341.1|12337.2|12336.3|888
1590685200000|2020-05-28 17:00:00|12338.9|12337.4|12338.3|12337.4|12340.8|12339.9|12336|12335.1|736
1590685500000|2020-05-28 17:05:00|12338.1|12337.2|12340.6|12339.7|12342.2|12340.8|12336.7|12335.6|570
1590685800000|2020-05-28 17:10:00|12340.5|12339.6|12340.6|12339.1|12342.1|12340.9|12338.5|12337.6|553
1590686100000|2020-05-28 17:15:00|12340.1|12339.2|12335.3|12334.4|12341.3|12340.2|12335.2|12334|740
1590686400000|2020-05-28 17:20:00|12335.4|12334.5|12335.5|12334.6|12336.7|12335.8|12331.8|12330.6|660
1590686700000|2020-05-28 17:25:00|12335.4|12334.5|12332.6|12331.7|12336.5|12335.4|12332|12331.1|672
1590687000000|2020-05-28 17:30:00|12332.4|12331.5|12333.2|12332.3|12334.5|12333.6|12330|12329.1|596
1590687300000|2020-05-28 17:35:00|12333.4|12332.5|12334.8|12333.3|12336.4|12335.4|12333|12331.9|453
1590687600000|2020-05-28 17:40:00|12334.9|12333.4|12332.6|12331.1|12336.4|12335.3|12332.2|12331.1|573
1590687900000|2020-05-28 17:45:00|12332.7|12331.2|12330.9|12330|12334.4|12333.2|12330.5|12329.6|484
1590688200000|2020-05-28 17:50:00|12331.1|12330.2|12331|12330.1|12332.6|12331.5|12330.2|12329.2|448
1590688500000|2020-05-28 17:55:00|12330.9|12330|12333.5|12332|12336.4|12335.5|12330.9|12330|518
1590688800000|2020-05-28 18:00:00|12333.6|12332.1|12336.2|12335.3|12336.7|12335.5|12332.7|12331.8|553
1590689100000|2020-05-28 18:05:00|12335.9|12335|12336.3|12335.4|12337.7|12336.6|12334.5|12333.3|530
1590689400000|2020-05-28 18:10:00|12336.2|12335.3|12333.9|12332.4|12336.5|12335.3|12333.4|12332.3|488
1590689700000|2020-05-28 18:15:00|12333.8|12332.3|12333|12332.1|12335.7|12334.8|12332.4|12331.1|458
1590690000000|2020-05-28 18:20:00|12333.1|12332.2|12335.3|12334.4|12337|12335.9|12333.1|12332.2|530
1590690300000|2020-05-28 18:25:00|12335.4|12334.5|12331.3|12330.4|12335.6|12334.5|12331|12329.9|569
1590690600000|2020-05-28 18:30:00|12331.7|12330.2|12333.5|12332|12334.5|12333.4|12331|12329.9|513
1590690900000|2020-05-28 18:35:00|12333.4|12331.9|12338.5|12337|12339.6|12338.1|12333.3|12331.8|585
1590691200000|2020-05-28 18:40:00|12338.2|12337.3|12335.8|12334.9|12338.5|12337.4|12335.2|12334.2|639
1590691500000|2020-05-28 18:45:00|12335.7|12334.8|12339.9|12338.4|12340.1|12338.7|12335.7|12334.6|487
1590691800000|2020-05-28 18:50:00|12339.8|12338.3|12339.9|12339|12341.6|12340.4|12339.6|12338.3|654
1590692100000|2020-05-28 18:55:00|12340|12339.1|12343.6|12342.7|12343.7|12342.8|12338.5|12337.4|649
1590692400000|2020-05-28 19:00:00|12343.9|12343|12343.1|12342.2|12345.3|12344.1|12340.6|12339.5|702
1590692700000|2020-05-28 19:05:00|12343.2|12342.3|12337.1|12336.2|12345|12344.1|12336.6|12335.7|554
1590693000000|2020-05-28 19:10:00|12337.2|12336.3|12343.8|12342.9|12344.2|12342.9|12335.9|12335|540
1590693300000|2020-05-28 19:15:00|12343.9|12343|12328.3|12326.8|12343.9|12343|12327.3|12325.8|1012
1590693600000|2020-05-28 19:20:00|12328.4|12326.9|12327.8|12326.9|12330.7|12329.2|12326.2|12324.9|906
1590693900000|2020-05-28 19:25:00|12327.3|12326.4|12322.1|12321.2|12328.9|12327.8|12321.6|12320.4|873
1590694200000|2020-05-28 19:30:00|12322.2|12321.3|12323.5|12322|12325.5|12324.6|12316.5|12315|946
1590694500000|2020-05-28 19:35:00|12323.4|12321.9|12324.9|12324|12325.8|12324.6|12320.4|12318.9|728
1590694800000|2020-05-28 19:40:00|12324.3|12323.4|12321.4|12319.9|12324.7|12323.6|12320.7|12319.3|673
1590695100000|2020-05-28 19:45:00|12321.5|12320|12314.3|12312.8|12322.4|12321.4|12313.1|12311.9|818
1590695400000|2020-05-28 19:50:00|12313.7|12312.2|12312.2|12311.3|12318.1|12316.8|12312.1|12310.8|926
1590695700000|2020-05-28 19:55:00|12312.1|12311.2|12314.5|12313.6|12317.6|12316.1|12312.1|12311|831
1590696000000|2020-05-28 20:00:00|12314.6|12313.7|12317.5|12316.6|12319.8|12318.5|12314.4|12313.2|648
1590696300000|2020-05-28 20:05:00|12317.6|12316.7|12315.8|12314.3|12319.7|12318.2|12314.6|12313.5|387
1590696600000|2020-05-28 20:10:00|12315.7|12314.2|12322.8|12321.3|12323|12321.8|12315.7|12314.2|505
1590696900000|2020-05-28 20:15:00|12322.9|12321.4|12320.8|12319.3|12324.1|12322.6|12320.5|12319.1|322
1590697200000|2020-05-28 20:20:00|12320.9|12319.4|12322.7|12321.8|12324.9|12323.7|12320.7|12319.2|314
1590697500000|2020-05-28 20:25:00|12322.6|12321.7|12321.2|12319.7|12323.3|12321.8|12319.6|12318.3|374
1590697800000|2020-05-28 20:30:00|12321|12319.5|12317.3|12316.4|12321.3|12319.8|12317.2|12316.1|246
1590698100000|2020-05-28 20:35:00|12317.6|12316.1|12318.9|12317.4|12319.8|12318.3|12317.2|12315.8|309
1590698400000|2020-05-28 20:40:00|12319.1|12317.6|12319.4|12317.9|12321.1|12320|12318.1|12316.7|445
1590698700000|2020-05-28 20:45:00|12319.3|12317.8|12319.4|12317.9|12319.8|12318.3|12317.1|12315.6|428
1590699000000|2020-05-28 20:50:00|12319.5|12318|12322.9|12321.4|12323.3|12321.8|12318.6|12317.1|447
1590699300000|2020-05-28 20:55:00|12323|12321.5|12323.4|12319.1|12324.6|12321.5|12320.8|12318.4|531
1590699600000|2020-05-28 21:00:00|12323.7|12317|12323.6|12313.6|12325.2|12319|12321|12313|40
1590699900000|2020-05-28 21:05:00|12322.8|12312.8|12323.2|12313.2|12325|12315.4|12318.9|12312.4|151
1590700200000|2020-05-28 21:10:00|12323.3|12313.3|12323.5|12313.5|12324|12314|12322.5|12312.7|132
1590700500000|2020-05-28 21:15:00|12323.4|12313.4|12323.5|12313.5|12325|12315.2|12322.6|12312.6|165
1590700800000|2020-05-28 21:20:00|12323.6|12313.6|12323.7|12315.4|12327.1|12318|12321.7|12313.1|163
1590701100000|2020-05-28 21:25:00|12323.9|12314.4|12324|12316|12326.8|12318|12319.7|12312.8|262
1590701400000|2020-05-28 21:30:00|12324.1|12315.5|12323.2|12316.8|12325.9|12317.5|12322.6|12314.2|395
1590701700000|2020-05-28 21:35:00|12323.8|12316|12325|12315|12326.8|12317.8|12323.6|12314.7|416
1590702000000|2020-05-28 21:40:00|12324.9|12314.9|12323.7|12315|12325.6|12316.1|12322.9|12314|334
1590702300000|2020-05-28 21:45:00|12324|12315.1|12326.1|12319.2|12327.7|12320.1|12322.5|12314.2|723
1590702600000|2020-05-28 21:50:00|12326.3|12319.3|12326.2|12321|12327.7|12322.4|12324.6|12318.6|487
1590702900000|2020-05-28 21:55:00|12324.7|12321.1|12326|12320.6|12327.3|12321.2|12324.2|12319.9|301
1590703200000|2020-05-28 22:00:00|12326.1|12320.7|12325.7|12322.3|12327|12323.6|12324.1|12320.5|683
1590703500000|2020-05-28 22:05:00|12325.5|12322.1|12324.9|12322.1|12325.6|12322.2|12321.9|12319.4|834
1590703800000|2020-05-28 22:10:00|12324.7|12322.2|12322.9|12321.4|12325.7|12322.9|12321.9|12319.9|511
1590704100000|2020-05-28 22:15:00|12323.5|12321.2|12324.9|12323.4|12326.3|12324.1|12322.1|12319.2|362
1590704400000|2020-05-28 22:20:00|12324.8|12323.3|12324.6|12323.1|12325.7|12323.9|12324.5|12322.9|182
1590704700000|2020-05-28 22:25:00|12324.8|12323.3|12324.7|12323.2|12325.2|12323.5|12322.6|12321.1|212
1590705000000|2020-05-28 22:30:00|12324.8|12323.3|12322.5|12321|12324.9|12323.4|12322.3|12320.7|349
1590705300000|2020-05-28 22:35:00|12322.6|12321.1|12323.9|12322.4|12325|12323.5|12322.2|12320.3|256
1590705600000|2020-05-28 22:40:00|12323.8|12322.3|12323.8|12322.3|12325.8|12324.3|12323.7|12321.9|258
1590705900000|2020-05-28 22:45:00|12324.3|12322.8|12322.7|12321.2|12324.8|12323|12321.4|12319.9|268
1590706200000|2020-05-28 22:50:00|12321.9|12320.4|12321.4|12319.9|12323.1|12321.5|12320.9|12318.1|381
1590706500000|2020-05-28 22:55:00|12321.6|12320.1|12320.1|12318.6|12322.6|12320.3|12319.6|12318.1|283
1590706800000|2020-05-28 23:00:00|12320|12318.5|12320.9|12319.4|12323.8|12322|12320|12318.5|369
1590707100000|2020-05-28 23:05:00|12321|12319.5|12321.6|12320.1|12322|12320.5|12318.7|12317.2|330
1590707400000|2020-05-28 23:10:00|12321.5|12320|12322|12320.5|12323.2|12321.5|12321.2|12319.6|295
1590707700000|2020-05-28 23:15:00|12321.9|12320.4|12321.8|12320.3|12323.2|12321.7|12320.9|12319.4|379
1590708000000|2020-05-28 23:20:00|12321.7|12320.2|12320.3|12318.8|12322.5|12321|12319.5|12318|316
1590708300000|2020-05-28 23:25:00|12320.4|12318.9|12319.4|12317.9|12320.5|12319|12318.6|12317.1|264
1590708600000|2020-05-28 23:30:00|12319.5|12318|12319.8|12318.3|12321.3|12319.8|12319.4|12317.9|290
1590708900000|2020-05-28 23:35:00|12319.7|12318.2|12318.7|12317.2|12320.6|12319.1|12318.2|12316.7|328
1590709200000|2020-05-28 23:40:00|12318.8|12317.3|12318.2|12316.7|12319.2|12318.2|12317.6|12316.4|434
1590709500000|2020-05-28 23:45:00|12318.5|12317|12320.4|12318.9|12320.9|12319.4|12318.3|12316.9|280
1590709800000|2020-05-28 23:50:00|12320.5|12319|12320.6|12319.1|12321|12319.5|12319.2|12317.7|276
1590710100000|2020-05-28 23:55:00|12320.5|12319|12319.4|12317.9|12322.8|12321.3|12318.8|12317.3|418
1590710400000|2020-05-29 00:00:00|12319.5|12318|12315.8|12314.3|12320.1|12318.6|12312.3|12311.2|529
1590710700000|2020-05-29 00:05:00|12315.5|12314|12316.9|12315.4|12317.3|12315.8|12313.9|12312.8|467
1590711000000|2020-05-29 00:10:00|12316.8|12315.3|12311.7|12310.2|12317.4|12315.9|12311.4|12309.9|415
1590711300000|2020-05-29 00:15:00|12312|12310.5|12312.9|12311.4|12313.8|12312.8|12309|12307.5|481
1590711600000|2020-05-29 00:20:00|12312.8|12311.3|12320.3|12318.8|12321.1|12319.7|12312.8|12311.3|521
1590711900000|2020-05-29 00:25:00|12320.4|12318.9|12324.9|12323.4|12325.3|12324.3|12319.9|12318.4|509
1590712200000|2020-05-29 00:30:00|12325|12323.5|12321.2|12319.7|12325.6|12324.6|12321.2|12319.7|414
1590712500000|2020-05-29 00:35:00|12321.3|12319.8|12321.3|12319.8|12322.5|12321|12319.6|12318.1|435
1590712800000|2020-05-29 00:40:00|12321.4|12319.9|12321.6|12320.1|12324.2|12322.7|12321.3|12319.8|393
1590713100000|2020-05-29 00:45:00|12321.7|12320.2|12324.6|12323.1|12325.6|12324.6|12321.3|12319.8|420
1590713400000|2020-05-29 00:50:00|12324.7|12323.2|12324.7|12323.2|12325.7|12324.5|12322.7|12321.2|556
1590713700000|2020-05-29 00:55:00|12324.8|12323.3|12322.6|12321.1|12325.7|12324.4|12317.9|12316.4|805
1590714000000|2020-05-29 01:00:00|12322.7|12321.2|12325.1|12323.6|12326.7|12325.2|12321|12319.5|692
1590714300000|2020-05-29 01:05:00|12325.2|12323.7|12323.2|12321.7|12325.5|12324.3|12321.9|12320.4|499
1590714600000|2020-05-29 01:10:00|12322.9|12321.4|12319.4|12317.9|12323|12321.5|12317.9|12316.4|509
1590714900000|2020-05-29 01:15:00|12319.7|12318.2|12316.5|12315|12320.2|12318.7|12316.1|12314.6|578
1590715200000|2020-05-29 01:20:00|12316.6|12315.1|12319.4|12317.9|12319.6|12318.3|12316.6|12315.1|519
1590715500000|2020-05-29 01:25:00|12319.3|12317.8|12322.4|12320.9|12322.7|12321.2|12317.6|12316.1|425
1590715800000|2020-05-29 01:30:00|12322.5|12321|12318.9|12317.4|12324|12322.5|12318.6|12317.1|421
1590716100000|2020-05-29 01:35:00|12318.8|12317.3|12324.8|12323.3|12324.9|12323.4|12318.8|12317.3|517
1590716400000|2020-05-29 01:40:00|12324.9|12323.4|12324|12322.5|12325.7|12324.5|12322.5|12321|520
1590716700000|2020-05-29 01:45:00|12323.9|12322.4|12329.4|12327.9|12330|12328.5|12323.5|12322|574
1590717000000|2020-05-29 01:50:00|12329.6|12328.1|12326.6|12325.1|12330.2|12328.7|12326.4|12324.9|459
1590717300000|2020-05-29 01:55:00|12326.7|12325.2|12326.9|12325.4|12327.4|12325.9|12324.8|12323.3|489
1590717600000|2020-05-29 02:00:00|12326.8|12325.3|12325.8|12324.3|12330|12328.5|12325.2|12323.9|727
1590717900000|2020-05-29 02:05:00|12325.7|12324.2|12323.5|12322|12327.2|12325.9|12321.3|12319.8|586
1590718200000|2020-05-29 02:10:00|12323.4|12321.9|12320.9|12319.4|12323.7|12322.2|12320.8|12319.3|423
1590718500000|2020-05-29 02:15:00|12321|12320.1|12324.4|12322.9|12325.7|12324.2|12319.8|12318.3|439
1590718800000|2020-05-29 02:20:00|12324.3|12322.8|12324.3|12322.8|12327.4|12325.9|12323.2|12321.7|510
1590719100000|2020-05-29 02:25:00|12324.2|12322.7|12323.6|12322.1|12325.1|12323.6|12322.3|12321|324
1590719400000|2020-05-29 02:30:00|12323.5|12322|12322.4|12320.9|12324.5|12323.3|12322.2|12320.8|364
1590719700000|2020-05-29 02:35:00|12322.6|12321.1|12325.6|12324.1|12325.7|12324.6|12321.8|12320.3|405
1590720000000|2020-05-29 02:40:00|12325.5|12324|12326.2|12324.7|12326.5|12325|12323.7|12322.2|390
1590720300000|2020-05-29 02:45:00|12326.4|12324.9|12326.7|12325.2|12326.7|12325.2|12323.4|12321.9|391
1590720600000|2020-05-29 02:50:00|12326.6|12325.1|12326.9|12325.4|12327.5|12326|12325.1|12323.6|402
1590720900000|2020-05-29 02:55:00|12327|12325.5|12328.1|12326.6|12328.2|12326.7|12325.2|12323.7|357
1590721200000|2020-05-29 03:00:00|12328.4|12326.9|12328.1|12326.6|12331.2|12329.7|12327.7|12326.2|441
1590721500000|2020-05-29 03:05:00|12328.2|12326.7|12323.4|12321.9|12328.3|12326.8|12322.7|12321.2|381
1590721800000|2020-05-29 03:10:00|12323.3|12321.8|12323.6|12322.1|12324.7|12323.2|12322.6|12321.1|398
1590722100000|2020-05-29 03:15:00|12323.8|12322.3|12324.9|12323.4|12326.2|12324.7|12322.7|12321.2|386
1590722400000|2020-05-29 03:20:00|12325|12323.5|12327.9|12326.4|12328.3|12326.8|12323.9|12322.4|492
1590722700000|2020-05-29 03:25:00|12328.8|12327.9|12329.1|12327.6|12329.9|12328.4|12327.5|12326|434
1590723000000|2020-05-29 03:30:00|12329.2|12327.7|12329.1|12327.6|12330.3|12328.8|12327.5|12326|362
1590723300000|2020-05-29 03:35:00|12329|12327.5|12327.6|12326.1|12330.3|12328.8|12327.4|12325.9|303
1590723600000|2020-05-29 03:40:00|12327.5|12326|12330.3|12328.8|12331.1|12329.6|12327.5|12326|384
1590723900000|2020-05-29 03:45:00|12330.2|12328.7|12330.2|12328.7|12331.1|12329.6|12328.3|12326.8|374
1590724200000|2020-05-29 03:50:00|12330.3|12328.8|12329.7|12328.2|12330.3|12328.8|12328.2|12326.7|369
1590724500000|2020-05-29 03:55:00|12329.6|12328.1|12329|12327.5|12331.4|12329.9|12328.3|12326.8|418
1590724800000|2020-05-29 04:00:00|12328.9|12327.4|12329.9|12328.4|12332|12330.5|12328.9|12327.4|442
1590725100000|2020-05-29 04:05:00|12329.8|12328.3|12330.1|12328.6|12332.6|12331.1|12329.5|12328|358
1590725400000|2020-05-29 04:10:00|12330.3|12328.8|12330.9|12329.4|12332.1|12330.6|12329.3|12327.8|402
1590725700000|2020-05-29 04:15:00|12331|12329.5|12333.5|12332|12333.8|12332.3|12330.7|12329.2|424
1590726000000|2020-05-29 04:20:00|12333.4|12331.9|12335.6|12334.1|12336.6|12335.3|12333.4|12331.9|427
1590726300000|2020-05-29 04:25:00|12335.7|12334.2|12335.3|12333.8|12336.1|12334.6|12333.6|12332.1|295
1590726600000|2020-05-29 04:30:00|12334.8|12333.3|12334.9|12333.4|12337.5|12336|12333.9|12332.4|317
1590726900000|2020-05-29 04:35:00|12335|12333.5|12333.5|12332|12335.3|12333.8|12332.9|12331.4|428
1590727200000|2020-05-29 04:40:00|12333.6|12332.1|12332.9|12331.4|12334.8|12333.5|12332.3|12331|378
1590727500000|2020-05-29 04:45:00|12333|12331.5|12339.3|12338.4|12339.8|12338.5|12332.6|12331.3|384
1590727800000|2020-05-29 04:50:00|12339.2|12338.3|12338.9|12337.4|12340.2|12339|12337.5|12336|333
1590728100000|2020-05-29 04:55:00|12338.8|12337.3|12345|12343.5|12345.9|12344.4|12338.3|12336.8|461
1590728400000|2020-05-29 05:00:00|12344.9|12343.4|12346.8|12345.3|12347.2|12345.7|12342.5|12341|481
1590728700000|2020-05-29 05:05:00|12346.9|12345.4|12341.3|12339.8|12346.9|12345.4|12340.2|12338.7|407
1590729000000|2020-05-29 05:10:00|12341.4|12339.9|12340.6|12339.1|12341.4|12339.9|12338.9|12337.6|405
1590729300000|2020-05-29 05:15:00|12340.7|12339.2|12340.7|12339.2|12341.8|12340.5|12339.3|12337.8|357
1590729600000|2020-05-29 05:20:00|12340.1|12338.6|12339.9|12338.4|12340.9|12339.4|12338.8|12337.5|279
1590729900000|2020-05-29 05:25:00|12339.8|12338.3|12342.8|12341.3|12344.2|12342.7|12339.8|12338.3|418
1590730200000|2020-05-29 05:30:00|12342.7|12341.2|12345.3|12343.8|12351.4|12349.9|12342.2|12340.7|521
1590730500000|2020-05-29 05:35:00|12345.4|12343.9|12349.4|12347.9|12350.3|12348.8|12345.2|12343.7|365
1590730800000|2020-05-29 05:40:00|12349.6|12348.1|12354.9|12353.4|12355.7|12354.2|12349.6|12348.1|739
1590731100000|2020-05-29 05:45:00|12354.8|12353.3|12355.7|12354.2|12359.4|12357.9|12352.7|12351.2|688
1590731400000|2020-05-29 05:50:00|12356|12354.5|12346.7|12345.2|12356.3|12354.8|12346.5|12345|523
1590731700000|2020-05-29 05:55:00|12346.6|12345.1|12347|12345.5|12351.5|12350|12346.5|12345|503
1590732000000|2020-05-29 06:00:00|12346.9|12345.4|12348.4|12346.9|12350.6|12349.1|12346.6|12345.1|771
1590732300000|2020-05-29 06:05:00|12348.5|12347|12342.4|12340.9|12354.6|12353.1|12342.1|12340.6|785
1590732600000|2020-05-29 06:10:00|12342.3|12340.8|12342.7|12341.2|12346.2|12344.7|12341.2|12340.1|618
1590732900000|2020-05-29 06:15:00|12342.6|12341.1|12339.3|12337.8|12342.7|12341.2|12336.8|12335.5|615
1590733200000|2020-05-29 06:20:00|12339.4|12337.9|12342.7|12341.2|12342.9|12341.4|12336.4|12334.9|569
1590733500000|2020-05-29 06:25:00|12342.8|12341.3|12343.8|12342.9|12344.9|12343.7|12341.6|12340.2|681
1590733800000|2020-05-29 06:30:00|12343.9|12343|12337.5|12336|12344.1|12343|12333.9|12333|835
1590734100000|2020-05-29 06:35:00|12337.6|12336.1|12333.3|12331.8|12338.1|12336.9|12332.8|12331.7|557
1590734400000|2020-05-29 06:40:00|12333.2|12331.7|12339.8|12338.3|12341|12339.8|12331.5|12330.3|809
1590734700000|2020-05-29 06:45:00|12339.7|12338.2|12345.1|12343.6|12346.6|12345.2|12335.2|12334.2|709
1590735000000|2020-05-29 06:50:00|12345|12343.5|12346.6|12345.1|12346.7|12345.5|12339.4|12337.9|734
1590735300000|2020-05-29 06:55:00|12346.4|12345.5|12348.1|12346.6|12350.1|12348.8|12346|12344.5|751
1590735600000|2020-05-29 07:00:00|12348|12346.5|12350.7|12349.2|12354.2|12353.2|12343.1|12342.2|1060
1590735900000|2020-05-29 07:05:00|12350.2|12349.3|12347.6|12346.1|12351.4|12350.5|12344.5|12343|949
1590736200000|2020-05-29 07:10:00|12347.7|12346.2|12340.6|12339.1|12349.5|12348.3|12340.5|12339.1|964
1590736500000|2020-05-29 07:15:00|12340.7|12339.2|12335.1|12333.6|12342.9|12342|12334.8|12333.5|800
1590736800000|2020-05-29 07:20:00|12335.2|12333.7|12333.5|12332|12338.6|12337.7|12329.8|12328.5|1176
1590737100000|2020-05-29 07:25:00|12333.4|12331.9|12326.1|12324.6|12333.5|12332|12324.3|12323.1|1150
1590737400000|2020-05-29 07:30:00|12326|12324.5|12330.3|12329.4|12331.7|12330.6|12322.1|12321|916
1590737700000|2020-05-29 07:35:00|12330.5|12329.6|12326.1|12325.2|12331.9|12330.8|12322.6|12321.7|1051
1590738000000|2020-05-29 07:40:00|12326.3|12324.8|12326.1|12325.2|12327.3|12326.1|12322.6|12321.4|991
1590738300000|2020-05-29 07:45:00|12325.9|12325|12321|12319.5|12329.8|12328.6|12320.1|12319.2|905
1590738600000|2020-05-29 07:50:00|12321.1|12319.6|12313.4|12311.9|12321.4|12320.1|12312.1|12310.7|979
1590738900000|2020-05-29 07:55:00|12313.2|12311.7|12321.6|12320.1|12321.8|12320.8|12306.2|12305.1|1072
1590739200000|2020-05-29 08:00:00|12321.4|12319.9|12319.6|12318.1|12326|12324.6|12314.8|12313.4|1030
1590739500000|2020-05-29 08:05:00|12319.2|12317.7|12320.2|12318.7|12324.1|12322.6|12315.5|12314.3|834
1590739800000|2020-05-29 08:10:00|12320.1|12318.6|12317.5|12316|12320.8|12319.3|12315.9|12314.4|795
1590740100000|2020-05-29 08:15:00|12317.4|12315.9|12315.4|12313.9|12317.4|12315.9|12308.6|12307.4|965
1590740400000|2020-05-29 08:20:00|12315.3|12313.8|12304|12302.5|12315.4|12313.9|12302.1|12301|917
1590740700000|2020-05-29 08:25:00|12304.1|12302.6|12305.1|12303.6|12309.4|12308.3|12302.7|12301.2|898
1590741000000|2020-05-29 08:30:00|12305.3|12303.8|12305.6|12304.7|12307|12306|12301.4|12299.9|765
1590741300000|2020-05-29 08:35:00|12305.5|12304.6|12302.4|12301.5|12308.2|12307.1|12302.3|12300.8|833
1590741600000|2020-05-29 08:40:00|12302.3|12301.4|12301.1|12299.6|12304.3|12303.3|12296.9|12295.7|969
1590741900000|2020-05-29 08:45:00|12300.6|12299.7|12298.7|12297.2|12305|12303.5|12296.7|12295.4|1041
1590742200000|2020-05-29 08:50:00|12298.8|12297.3|12298.1|12296.6|12305.2|12303.9|12294.5|12293|935
1590742500000|2020-05-29 08:55:00|12298.2|12296.7|12295.2|12293.7|12300.6|12299.1|12292.7|12291.4|970
1590742800000|2020-05-29 09:00:00|12295.4|12293.9|12306.2|12304.7|12306.5|12305|12293.5|12292|1131
1590743100000|2020-05-29 09:05:00|12306.4|12304.9|12317.2|12315.7|12317.2|12315.7|12304.3|12302.8|1195
1590743400000|2020-05-29 09:10:00|12317.4|12315.9|12310.7|12309.2|12317.5|12316.1|12306.5|12305.6|1128
1590743700000|2020-05-29 09:15:00|12310.4|12309.5|12312.4|12310.9|12317.1|12315.7|12309.3|12308.1|953
1590744000000|2020-05-29 09:20:00|12312.5|12311|12305.2|12303.7|12312.7|12311.4|12302.8|12301.3|783
1590744300000|2020-05-29 09:25:00|12305.3|12303.8|12307.9|12306.4|12307.9|12306.4|12300.7|12299.5|974
1590744600000|2020-05-29 09:30:00|12308|12306.5|12300|12298.5|12312.4|12311|12298|12296.6|929
1590744900000|2020-05-29 09:35:00|12300.1|12298.6|12294.3|12292.8|12300.9|12299.6|12293.9|12292.6|1000
1590745200000|2020-05-29 09:40:00|12294.4|12292.9|12300.4|12298.9|12303.9|12302.9|12291.2|12289.7|851
1590745500000|2020-05-29 09:45:00|12300.2|12298.7|12297.4|12295.9|12300.8|12299.3|12294|12293.1|693
1590745800000|2020-05-29 09:50:00|12297.3|12295.8|12294.4|12293.5|12298.4|12297.2|12294|12292.5|772
1590746100000|2020-05-29 09:55:00|12294.6|12293.7|12300.7|12299.2|12304.5|12303|12294.1|12293.2|961
1590746400000|2020-05-29 10:00:00|12300.8|12299.3|12306.5|12305|12306.6|12305.1|12299.9|12298.9|963
1590746700000|2020-05-29 10:05:00|12306.6|12305.1|12314.2|12312.7|12317|12315.7|12302.9|12301.4|903
1590747000000|2020-05-29 10:10:00|12314.1|12312.6|12311.6|12310.1|12316.5|12315.2|12310.9|12309.7|768
1590747300000|2020-05-29 10:15:00|12311.8|12310.3|12312.7|12311.2|12316.3|12314.8|12309.4|12307.9|713
1590747600000|2020-05-29 10:20:00|12312.6|12311.1|12317.6|12316.1|12318.1|12316.6|12312.2|12310.7|758
1590747900000|2020-05-29 10:25:00|12317.7|12316.2|12317.7|12316.2|12321.1|12319.9|12316.3|12314.8|769
1590748200000|2020-05-29 10:30:00|12317.6|12316.1|12328|12326.5|12331.7|12330.5|12317|12315.7|761
1590748500000|2020-05-29 10:35:00|12327.9|12326.4|12331.2|12329.7|12331.8|12330.3|12324.9|12323.5|774
1590748800000|2020-05-29 10:40:00|12331.1|12329.6|12328.2|12326.7|12332.7|12331.6|12327.7|12326.3|718
1590749100000|2020-05-29 10:45:00|12328.1|12326.6|12335.3|12333.8|12339.4|12338.2|12327.1|12325.6|789
1590749400000|2020-05-29 10:50:00|12335.2|12333.7|12333.9|12332.4|12339|12338.1|12333|12331.7|846
1590749700000|2020-05-29 10:55:00|12334|12332.5|12324.5|12323.6|12334.7|12333.3|12324.4|12323.3|887
1590750000000|2020-05-29 11:00:00|12324.2|12323|12335.1|12333.6|12335.8|12334.5|12320.2|12319.1|1067
1590750300000|2020-05-29 11:05:00|12335.2|12333.7|12338.1|12336.6|12341.6|12340.2|12334.3|12332.8|885
1590750600000|2020-05-29 11:10:00|12338|12336.5|12331|12329.5|12338.1|12336.6|12328.7|12327.3|898
1590750900000|2020-05-29 11:15:00|12330.9|12329.4|12336.2|12334.7|12338|12336.9|12329|12327.7|742
1590751200000|2020-05-29 11:20:00|12336.1|12334.6|12336.7|12335.8|12339.7|12338.6|12335.4|12334.2|714
1590751500000|2020-05-29 11:25:00|12336.9|12336|12339|12337.5|12341.2|12340|12336.4|12335.1|677
1590751800000|2020-05-29 11:30:00|12338.7|12337.2|12341.4|12339.9|12342.8|12341.6|12338.2|12336.8|763
1590752100000|2020-05-29 11:35:00|12341.5|12340|12350.1|12349.2|12352.2|12350.7|12339.8|12338.6|673
1590752400000|2020-05-29 11:40:00|12350.4|12348.9|12351.4|12349.9|12355.6|12354.7|12350.1|12348.9|747
1590752700000|2020-05-29 11:45:00|12351.6|12350.7|12356|12354.5|12357.4|12356.2|12350.9|12349.6|879
1590753000000|2020-05-29 11:50:00|12356.1|12354.6|12363.1|12361.6|12367.1|12365.9|12355.2|12353.7|1018
1590753300000|2020-05-29 11:55:00|12363|12362.2|12365.9|12364.4|12366.4|12365.5|12361.6|12360.5|986
1590753600000|2020-05-29 12:00:00|12365.8|12364.3|12365.3|12363.8|12368.7|12367.2|12359.6|12358.3|984
1590753900000|2020-05-29 12:05:00|12364.9|12364|12366.3|12365.4|12368.1|12366.9|12363.7|12362.4|874
1590754200000|2020-05-29 12:10:00|12366.4|12365.5|12361.3|12359.8|12367|12365.8|12360|12359|798
1590754500000|2020-05-29 12:15:00|12361.5|12360|12367.6|12366.1|12368.5|12367.4|12361.5|12360|659
1590754800000|2020-05-29 12:20:00|12367.8|12366.3|12359.7|12358.2|12371.2|12370|12359.3|12358.1|904
1590755100000|2020-05-29 12:25:00|12359.4|12357.9|12356.3|12353.4|12360.4|12359|12352.8|12351.3|849
1590755400000|2020-05-29 12:30:00|12356.5|12353.9|12347.3|12345.8|12357|12354.7|12346.2|12344.7|984
1590755700000|2020-05-29 12:35:00|12347.4|12345.9|12357.3|12355.8|12357.4|12356|12347.2|12345.7|878
1590756000000|2020-05-29 12:40:00|12357.2|12355.7|12357.3|12355.8|12359|12357.9|12355.1|12353.9|839
1590756300000|2020-05-29 12:45:00|12357.4|12355.9|12355.2|12353.7|12360.1|12359.2|12354|12352.8|910
1590756600000|2020-05-29 12:50:00|12355.3|12353.8|12358|12356.5|12359.5|12358.4|12352.7|12351.2|826
1590756900000|2020-05-29 12:55:00|12358.2|12356.7|12354.3|12352.8|12359.6|12358.3|12353.9|12352.6|782
1590757200000|2020-05-29 13:00:00|12354.2|12352.7|12341.1|12340.2|12355.5|12354|12339.9|12339|1103
1590757500000|2020-05-29 13:05:00|12341.2|12340.3|12344.6|12343.1|12347.4|12345.9|12339.6|12338.4|1019
1590757800000|2020-05-29 13:10:00|12344.1|12342.6|12338.8|12337.3|12344.1|12342.6|12333.8|12332.3|1213
1590758100000|2020-05-29 13:15:00|12338.9|12337.4|12344.8|12343.3|12346.1|12344.6|12338.5|12337|994
1590758400000|2020-05-29 13:20:00|12344.7|12343.2|12337.9|12336.4|12345.1|12343.9|12333.1|12331.6|1041
1590758700000|2020-05-29 13:25:00|12337.8|12336.3|12342.1|12340.6|12343.2|12341.7|12335.8|12334.3|1061
1590759000000|2020-05-29 13:30:00|12342|12340.5|12349.3|12348.4|12350.9|12349.9|12340|12338.5|1256
1590759300000|2020-05-29 13:35:00|12349.1|12347.8|12356.3|12354.8|12362|12360.5|12346.2|12344.7|1262
1590759600000|2020-05-29 13:40:00|12356.4|12354.9|12354|12351.2|12357.3|12355.8|12348.3|12346.8|1040
1590759900000|2020-05-29 13:45:00|12354.2|12351.9|12347.9|12346.4|12357|12355.7|12345.4|12343.9|1221
1590760200000|2020-05-29 13:50:00|12347.8|12346.3|12344.6|12343.1|12353.1|12352|12344.5|12343|1154
1590760500000|2020-05-29 13:55:00|12344.7|12343.2|12354|12351.8|12354.6|12352.4|12344|12342.5|1158
1590760800000|2020-05-29 14:00:00|12354.2|12351.7|12359.8|12358.3|12360.4|12358.9|12345.7|12344.2|1196
1590761100000|2020-05-29 14:05:00|12359.4|12358.5|12365.7|12364.2|12367.6|12366.1|12357.4|12356.2|1165
1590761400000|2020-05-29 14:10:00|12365.8|12364.3|12374.8|12373.3|12375.9|12374.7|12365.6|12364.1|1322
1590761700000|2020-05-29 14:15:00|12374.9|12373.4|12386.5|12385|12388.3|12386.8|12368.2|12366.7|1240
1590762000000|2020-05-29 14:20:00|12386.3|12384.8|12379.1|12377.6|12395|12393.5|12378.8|12377.3|1269
1590762300000|2020-05-29 14:25:00|12379|12377.5|12376.7|12375.2|12379.3|12377.8|12365.6|12364.1|1338
1590762600000|2020-05-29 14:30:00|12376.8|12375.3|12372.9|12371.4|12385|12383.6|12366.8|12365.3|1298
1590762900000|2020-05-29 14:35:00|12373|12371.5|12374.4|12372.9|12380.7|12379.4|12367.5|12366|1359
1590763200000|2020-05-29 14:40:00|12374.3|12372.8|12380.4|12378.9|12382.5|12381|12370.3|12368.8|1292
1590763500000|2020-05-29 14:45:00|12380.3|12378.8|12377.3|12375.8|12386.9|12385.4|12370.5|12369|1615
1590763800000|2020-05-29 14:50:00|12377.6|12376.1|12358.7|12357.2|12386|12384.5|12357.5|12355.7|1693
1590764100000|2020-05-29 14:55:00|12358.4|12356.9|12369.2|12367.7|12389.2|12387.7|12358|12356.5|2077
1590764400000|2020-05-29 15:00:00|12369.3|12367.8|12326.1|12324.6|12369.6|12368.1|12325.1|12323.6|2065
1590764700000|2020-05-29 15:05:00|12326.3|12324.8|12313.1|12311.6|12328.7|12327.2|12312.9|12311.4|1726
1590765000000|2020-05-29 15:10:00|12313.3|12311.8|12340.5|12339|12341.9|12340.4|12313.3|12311.8|1516
1590765300000|2020-05-29 15:15:00|12340.4|12338.9|12344.4|12342.9|12349.2|12347.7|12333.5|12332|1347
1590765600000|2020-05-29 15:20:00|12344.3|12342.8|12344.4|12342.9|12352.8|12351.3|12338.9|12337.4|1283
1590765900000|2020-05-29 15:25:00|12344.6|12343.1|12343.5|12342|12345.9|12344.4|12337.8|12336.3|1193
1590766200000|2020-05-29 15:30:00|12343.7|12342.2|12339.2|12337.7|12345.7|12344.2|12335|12333.5|1135
1590766500000|2020-05-29 15:35:00|12339.7|12338.2|12335.7|12334.2|12340.8|12339.6|12332.4|12330.9|1120
1590766800000|2020-05-29 15:40:00|12335.9|12334.4|12328.9|12327.4|12340.7|12339.6|12328.7|12327.4|1091
1590767100000|2020-05-29 15:45:00|12329|12327.5|12325.9|12324.4|12329.9|12328.5|12322.3|12320.8|1011
1590767400000|2020-05-29 15:50:00|12326|12324.5|12318.7|12317.2|12328|12326.8|12318.2|12316.7|1019
1590767700000|2020-05-29 15:55:00|12318.6|12317.1|12318.2|12316.7|12323.2|12321.7|12316|12314.5|898
1590768000000|2020-05-29 16:00:00|12317.9|12317|12310.8|12309.3|12324.3|12322.8|12309.5|12308.3|932
1590768300000|2020-05-29 16:05:00|12310.7|12309.2|12305.8|12304.3|12312.1|12310.6|12302.7|12301.8|871
1590768600000|2020-05-29 16:10:00|12305.7|12304.2|12304.3|12303.4|12312|12310.8|12303.8|12302.3|990
1590768900000|2020-05-29 16:15:00|12304.2|12302.7|12292.7|12291.8|12304.7|12303.2|12292|12290.5|947
1590769200000|2020-05-29 16:20:00|12293|12291.5|12303.3|12301.8|12304.5|12303.4|12292.6|12291.2|852
1590769500000|2020-05-29 16:25:00|12303.2|12301.7|12301.1|12299.6|12306.2|12304.7|12300|12298.5|746
1590769800000|2020-05-29 16:30:00|12301|12299.5|12298.2|12297.3|12303.5|12302|12297.3|12295.8|957
1590770100000|2020-05-29 16:35:00|12298.5|12297|12305.8|12304.9|12306.9|12305.7|12297.7|12296.2|877
1590770400000|2020-05-29 16:40:00|12305.7|12304.8|12306.2|12304.7|12308.6|12307.1|12302.7|12301.5|798
1590770700000|2020-05-29 16:45:00|12306.1|12304.6|12304|12302.5|12308.7|12307.2|12303.9|12302.4|701
1590771000000|2020-05-29 16:50:00|12304.1|12302.6|12302.6|12301.1|12306.3|12304.8|12299.3|12298|851
1590771300000|2020-05-29 16:55:00|12302.5|12301|12318.1|12316.6|12318.5|12317|12301.1|12299.6|1463
1590771600000|2020-05-29 17:00:00|12318|12317.1|12307.7|12306.2|12319|12317.5|12306.1|12304.6|1063
1590771900000|2020-05-29 17:05:00|12307.6|12306.1|12306.3|12304.8|12309.1|12307.6|12303.1|12301.6|844
1590772200000|2020-05-29 17:10:00|12306.4|12304.9|12309.3|12308.4|12312.2|12310.7|12302.2|12300.7|928
1590772500000|2020-05-29 17:15:00|12309.5|12308.6|12304.4|12303.5|12313.1|12311.6|12303.5|12302.2|829
1590772800000|2020-05-29 17:20:00|12304.5|12303.6|12308.1|12306.6|12308.4|12307|12303.4|12301.9|681
1590773100000|2020-05-29 17:25:00|12308|12306.5|12310.9|12309.4|12311.2|12309.9|12307|12305.5|708
1590773400000|2020-05-29 17:30:00|12310.8|12309.3|12310.3|12308.8|12317.3|12315.8|12308|12306.9|868
1590773700000|2020-05-29 17:35:00|12310.4|12308.9|12310.3|12309.4|12311.6|12310.1|12307.8|12306.4|584
1590774000000|2020-05-29 17:40:00|12310|12308.8|12306.3|12304.8|12312.2|12311.1|12305.1|12303.6|721
1590774300000|2020-05-29 17:45:00|12306.2|12304.7|12302.3|12300.8|12307.3|12305.8|12300.8|12299.3|703
1590774600000|2020-05-29 17:50:00|12302.5|12301|12302.4|12300.9|12303.3|12301.8|12298.2|12296.7|560
1590774900000|2020-05-29 17:55:00|12302.3|12300.8|12310.7|12309.2|12311.1|12309.7|12301.3|12299.8|758
1590775200000|2020-05-29 18:00:00|12310.5|12309|12311|12309.5|12317.4|12315.9|12308.1|12306.6|950
1590775500000|2020-05-29 18:05:00|12311.1|12309.6|12323.9|12322.4|12323.9|12322.4|12307.3|12305.8|1341
1590775800000|2020-05-29 18:10:00|12324.1|12322.6|12319.5|12318|12327.1|12325.6|12317.4|12316.2|1123
1590776100000|2020-05-29 18:15:00|12319.3|12317.8|12325.7|12324.2|12326.4|12324.9|12319.2|12317.7|966
1590776400000|2020-05-29 18:20:00|12326.5|12325|12324.1|12322.6|12327.2|12325.7|12321.9|12320.5|939
1590776700000|2020-05-29 18:25:00|12324.3|12322.8|12328.2|12326.7|12330.1|12328.6|12323|12321.6|839
1590777000000|2020-05-29 18:30:00|12328.1|12326.6|12327.9|12326.4|12331.7|12330.2|12327.5|12326.1|663
1590777300000|2020-05-29 18:35:00|12328.1|12326.6|12324|12322.5|12329.3|12327.8|12323.8|12322.3|684
1590777600000|2020-05-29 18:40:00|12324.2|12322.7|12324|12322.5|12326.5|12325|12322.5|12321|647
1590777900000|2020-05-29 18:45:00|12323.8|12322.3|12316.8|12315.3|12325.2|12323.7|12316.6|12315.1|745
1590778200000|2020-05-29 18:50:00|12316.9|12315.4|12311.7|12310.2|12319|12317.5|12305.8|12304.3|1625
1590778500000|2020-05-29 18:55:00|12311.4|12309.9|12326.4|12324.9|12333.6|12332.1|12310.8|12309.3|1544
1590778800000|2020-05-29 19:00:00|12326.7|12325.2|12331.7|12330.2|12336.3|12334.8|12326.7|12325.2|1546
1590779100000|2020-05-29 19:05:00|12331.6|12330.1|12323.1|12321.6|12333.3|12331.8|12322.4|12321.3|1144
1590779400000|2020-05-29 19:10:00|12322.8|12321.3|12319.1|12317.6|12329|12327.9|12318.3|12316.8|1092
1590779700000|2020-05-29 19:15:00|12319.2|12317.7|12327.1|12325.6|12327.6|12326.1|12317.5|12316|858
1590780000000|2020-05-29 19:20:00|12327|12325.5|12326.4|12324.9|12330|12328.5|12320.5|12319.2|947
1590780300000|2020-05-29 19:25:00|12326.5|12325|12320.2|12318.7|12326.5|12325|12317.8|12316.3|1021
1590780600000|2020-05-29 19:30:00|12320.1|12318.6|12324|12322.5|12324.8|12323.5|12319.1|12317.8|1089
1590780900000|2020-05-29 19:35:00|12323.9|12322.4|12323.3|12322.4|12327.4|12326.3|12321.4|12320|1042
1590781200000|2020-05-29 19:40:00|12323.4|12322.5|12336.2|12334.7|12336.6|12335.2|12323.1|12321.6|1045
1590781500000|2020-05-29 19:45:00|12336.3|12334.8|12333.2|12331.7|12337.3|12336.3|12329.8|12328.4|924
1590781800000|2020-05-29 19:50:00|12333.1|12331.6|12335.5|12334|12338.5|12337|12331.7|12330.2|1154
1590782100000|2020-05-29 19:55:00|12335.6|12334.1|12348.8|12347.9|12352.2|12351.1|12335.1|12333.6|1180
1590782400000|2020-05-29 20:00:00|12348.4|12347.5|12351|12349.5|12359.2|12357.7|12348|12346.7|1204
1590782700000|2020-05-29 20:05:00|12350.8|12349.3|12352.1|12350.6|12356.1|12354.6|12349.3|12347.9|720
1590783000000|2020-05-29 20:10:00|12352.2|12350.7|12354.5|12353|12357.7|12356.2|12352|12350.5|713
1590783300000|2020-05-29 20:15:00|12354.4|12352.9|12357.6|12356.1|12358|12356.5|12348.8|12347.3|515
1590783600000|2020-05-29 20:20:00|12357.7|12356.2|12357.1|12355.6|12357.9|12356.4|12354.8|12353.3|355
1590783900000|2020-05-29 20:25:00|12357.2|12355.7|12348.3|12346.8|12357.9|12356.4|12347.4|12345.9|545
1590784200000|2020-05-29 20:30:00|12348.4|12346.9|12356.1|12354.6|12357.5|12356|12348.4|12346.9|424
1590784500000|2020-05-29 20:35:00|12356|12354.5|12356.1|12354.6|12357|12355.5|12353.5|12352|552
1590784800000|2020-05-29 20:40:00|12356|12354.5|12360.1|12358.6|12360.6|12359.1|12354.5|12353|518
1590785100000|2020-05-29 20:45:00|12360.2|12358.7|12354.2|12352.7|12361.2|12359.7|12354.2|12352.7|576
1590785400000|2020-05-29 20:50:00|12355.5|12354|12352.2|12350.7|12355.8|12354.3|12346.9|12344.5|803
1590785700000|2020-05-29 20:55:00|12352.1|12350.6|12355.3|12345.3|12358.9|12354.4|12348.5|12338.5|624
1590955200000|2020-05-31 20:00:00|12336|12321.2|12336|12321.2|12336|12321.2|12331.8|12316.1|6
1590955500000|2020-05-31 20:05:00|12332.3|12318.9|12336|12321.2|12336|12321.2|12332.3|12318.9|5
1590955800000|2020-05-31 20:10:00|12334.8|12320.8|12331.2|12315.4|12338.9|12321.4|12330.7|12315.4|53
1590956100000|2020-05-31 20:15:00|12336|12321.2|12336.1|12321.1|12336.8|12321.2|12332.3|12316.3|24
1590956400000|2020-05-31 20:20:00|12336.3|12320.6|12336|12321.1|12338.7|12321.2|12331.2|12315.4|46
1590956700000|2020-05-31 20:25:00|12336.2|12320.5|12333.2|12320.6|12336.7|12321.2|12333.2|12319|9
1590957000000|2020-05-31 20:30:00|12340.7|12323.2|12336.1|12321.2|12348.6|12328.6|12333.1|12320.5|56
1590957300000|2020-05-31 20:35:00|12336.7|12321.3|12337|12321|12337|12322.6|12333.2|12320.6|12
1590957600000|2020-05-31 20:40:00|12337.4|12321.3|12336.4|12320.4|12337.4|12321.3|12334.6|12318.9|26
1590957900000|2020-05-31 20:45:00|12336.6|12320.6|12336.1|12321.2|12337.8|12322.6|12333.2|12320.1|16
1590958200000|2020-05-31 20:50:00|12333.2|12320.6|12336.1|12321.2|12336.1|12322.6|12333.2|12320.6|4
1590958500000|2020-05-31 20:55:00|12337.2|12321.4|12335.2|12322.6|12338.4|12322.6|12333.2|12320.6|8
1590958800000|2020-05-31 21:00:00|12336.1|12321.2|12333|12318.5|12338.4|12322.7|12333|12318.5|28
1590959100000|2020-05-31 21:05:00|12335|12321.6|12349.1|12331.2|12352.8|12333.4|12333.2|12318.2|96
1590959400000|2020-05-31 21:10:00|12349.3|12331|12352.1|12336.2|12357.4|12337.4|12345.5|12325.5|71
1590959700000|2020-05-31 21:15:00|12351.3|12336.3|12346.8|12335.2|12359.6|12339.6|12346.2|12333.1|130
1590960000000|2020-05-31 21:20:00|12357.3|12337.3|12350.4|12337.9|12360.4|12341.3|12345.9|12332.4|134
1590960300000|2020-05-31 21:25:00|12352.6|12337.8|12349.6|12337.9|12354.1|12340.5|12347.3|12329.2|108
1590960600000|2020-05-31 21:30:00|12349.8|12338|12346.1|12336.1|12355.9|12342.9|12344.8|12332.9|336
1590960900000|2020-05-31 21:35:00|12345.9|12335.9|12345.1|12335.8|12347|12337|12343|12334.8|214
1590961200000|2020-05-31 21:40:00|12345|12336|12346.4|12337.5|12348.6|12340.3|12343.9|12334.7|326
1590961500000|2020-05-31 21:45:00|12347|12338.4|12348.5|12342.4|12353.6|12346.9|12343.6|12334.6|407
1590961800000|2020-05-31 21:50:00|12348.1|12342.5|12345.3|12336.8|12349|12342.9|12343.8|12336|542
1590962100000|2020-05-31 21:55:00|12345.2|12337|12344.1|12336.9|12347.3|12338.8|12342.4|12335.2|295
1590962400000|2020-05-31 22:00:00|12344.2|12337.2|12332.3|12328.9|12346.2|12338.1|12329.5|12326.4|1247
1590962700000|2020-05-31 22:05:00|12332.2|12328.8|12336.9|12333.8|12340.9|12336|12329.2|12324.7|1040
1590963000000|2020-05-31 22:10:00|12337.2|12334.2|12339|12335.4|12342.8|12338.8|12335.9|12333.8|727
1590963300000|2020-05-31 22:15:00|12339.2|12335.2|12339.8|12333.7|12341.7|12337.3|12335.5|12332|904
1590963600000|2020-05-31 22:20:00|12338.9|12335.4|12340|12337.4|12341.8|12339.7|12338|12335.1|546
1590963900000|2020-05-31 22:25:00|12340.7|12337.7|12353.6|12351.4|12355.8|12353.2|12340.4|12337.3|676
1590964200000|2020-05-31 22:30:00|12353.3|12351.8|12347.3|12343.8|12354.1|12351.8|12346|12342.9|756
1590964500000|2020-05-31 22:35:00|12347.6|12343.9|12353.9|12350.6|12355.5|12352.8|12345.9|12343.1|653
1590964800000|2020-05-31 22:40:00|12354.1|12350.5|12350.7|12348.4|12354.1|12350.5|12349.5|12346.8|608
1590965100000|2020-05-31 22:45:00|12350.8|12348.3|12349.7|12347.1|12352.6|12349.6|12348.9|12346.4|620
1590965400000|2020-05-31 22:50:00|12350|12347.2|12349.4|12347.2|12350.7|12347.9|12346.8|12344.5|546
1590965700000|2020-05-31 22:55:00|12349.5|12347.4|12347.3|12344.3|12350.8|12348|12344.9|12343.1|659
1590966000000|2020-05-31 23:00:00|12347.2|12344.4|12345.7|12344.2|12347.4|12345.1|12343.2|12341.2|500
1590966300000|2020-05-31 23:05:00|12345.8|12344.3|12345.5|12343.1|12349.7|12347.2|12345|12343|448
1590966600000|2020-05-31 23:10:00|12345.1|12343.3|12346.7|12345.2|12349.5|12347|12345.1|12343.1|617
1590966900000|2020-05-31 23:15:00|12346.8|12345.3|12345|12343.5|12346.9|12345.4|12343.9|12342.4|468
1590967200000|2020-05-31 23:20:00|12345.1|12343.6|12346.3|12344.8|12349.2|12347.7|12345|12343.5|415
1590967500000|2020-05-31 23:25:00|12346.4|12344.9|12346.1|12344.6|12346.5|12345|12343|12341.5|512
1590967800000|2020-05-31 23:30:00|12346.2|12344.7|12345.2|12343.7|12347.8|12346.1|12343.7|12342.2|445
1590968100000|2020-05-31 23:35:00|12345.3|12343.8|12343.4|12341.9|12347.1|12345.2|12342.9|12341|448
1590968400000|2020-05-31 23:40:00|12343.5|12342|12346.9|12345.4|12347.3|12345.8|12342.6|12341.1|374
1590968700000|2020-05-31 23:45:00|12346.8|12345.3|12348.4|12346.9|12348.9|12347.1|12345.8|12344.3|387
1590969000000|2020-05-31 23:50:00|12348.3|12346.8|12348.3|12346.8|12350.5|12349|12346.4|12344.9|354
1590969300000|2020-05-31 23:55:00|12348.4|12346.9|12346.1|12344.6|12349.1|12347.6|12345.4|12343.6|464
1590969600000|2020-06-01 00:00:00|12346.2|12344.7|12352.5|12351|12352.6|12351.1|12344.1|12342.6|651
1590969900000|2020-06-01 00:05:00|12352.6|12351.1|12367.2|12365.7|12368.5|12366.7|12351.9|12350.4|1013
1590970200000|2020-06-01 00:10:00|12368|12365.8|12370.1|12368.6|12374|12372.3|12367.2|12365.7|755
1590970500000|2020-06-01 00:15:00|12369.9|12368.4|12383.1|12381.6|12384.3|12382.7|12369.6|12368.1|1049
1590970800000|2020-06-01 00:20:00|12382.8|12381.3|12383.9|12382.4|12385.7|12383.9|12378.2|12376.5|926
1590971100000|2020-06-01 00:25:00|12383.8|12382.3|12382.7|12381.2|12392.8|12390.7|12381.7|12379.9|1014
1590971400000|2020-06-01 00:30:00|12382.8|12381.3|12378.5|12377|12383.3|12381.5|12377.3|12375.5|675
1590971700000|2020-06-01 00:35:00|12378.4|12376.9|12380.2|12378.7|12380.7|12378.8|12376.3|12374.6|540
1590972000000|2020-06-01 00:40:00|12380.1|12378.6|12376.1|12374.6|12382.7|12380.9|12376|12374.5|453
1590972300000|2020-06-01 00:45:00|12376.2|12374.7|12374|12372.5|12376.6|12375.1|12373.9|12372.3|415
1590972600000|2020-06-01 00:50:00|12374.1|12372.6|12379.4|12377.9|12383.5|12381.9|12374.1|12372.6|743
1590972900000|2020-06-01 00:55:00|12379.5|12378|12376.1|12374.6|12380|12378.4|12376|12374.5|599
1590973200000|2020-06-01 01:00:00|12376.2|12374.7|12377.1|12375.6|12378.3|12376.8|12374.8|12373.3|597
1590973500000|2020-06-01 01:05:00|12377|12375.5|12379.2|12377.7|12380.5|12379|12375.8|12374.3|530
1590973800000|2020-06-01 01:10:00|12379.5|12378|12383|12381.5|12383.1|12381.6|12377.7|12376.4|420
1590974100000|2020-06-01 01:15:00|12383.1|12381.6|12389.1|12387.6|12389.9|12388.9|12383|12381.5|742
1590974400000|2020-06-01 01:20:00|12389|12387.5|12397.5|12396|12401.1|12399.6|12387.2|12386.3|702
1590974700000|2020-06-01 01:25:00|12397.4|12395.9|12403.1|12402.2|12405.5|12404|12396.5|12395|767
1590975000000|2020-06-01 01:30:00|12403|12402.1|12401.8|12400.3|12409.2|12407.9|12401.8|12400.3|956
1590975300000|2020-06-01 01:35:00|12401.9|12400.4|12402.1|12400.6|12404|12402.5|12398.4|12397.2|682
1590975600000|2020-06-01 01:40:00|12402.2|12400.7|12403.2|12401.7|12409.1|12407.6|12401.4|12399.9|735
1590975900000|2020-06-01 01:45:00|12403.4|12401.9|12407.9|12406.4|12409.3|12408|12402.8|12401.5|627
1590976200000|2020-06-01 01:50:00|12408|12406.5|12406|12404.5|12409.7|12408.7|12404.8|12403.9|502
1590976500000|2020-06-01 01:55:00|12406.1|12404.6|12410.9|12409.4|12412|12410.7|12405.5|12404.4|500
1590976800000|2020-06-01 02:00:00|12411|12409.5|12407.6|12406.7|12411.8|12410.3|12407.4|12406|443
1590977100000|2020-06-01 02:05:00|12407.5|12406.6|12408.2|12407.3|12409.3|12408.4|12405.3|12404.4|364
1590977400000|2020-06-01 02:10:00|12408.5|12407.6|12407.8|12406.9|12408.9|12408|12406.1|12405.2|288
1590977700000|2020-06-01 02:15:00|12408.2|12406.7|12407.2|12405.7|12409.8|12408.5|12406.6|12405.4|335
1590978000000|2020-06-01 02:20:00|12407.1|12405.6|12411.7|12410.8|12411.9|12410.8|12406.4|12405.4|405
1590978300000|2020-06-01 02:25:00|12411.6|12410.7|12408.9|12408|12413.1|12412|12408.6|12407.4|408
1590978600000|2020-06-01 02:30:00|12408.7|12407.8|12410.3|12409.4|12411.1|12410.1|12407.4|12406.5|359
1590978900000|2020-06-01 02:35:00|12410.2|12409.3|12408.5|12407.6|12410.5|12409.3|12407|12405.8|462
1590979200000|2020-06-01 02:40:00|12408.4|12407.5|12412.7|12411.2|12415.4|12414.5|12408.3|12407|545
1590979500000|2020-06-01 02:45:00|12412.4|12410.9|12408.5|12407|12413|12411.5|12407.9|12406.8|550
1590979800000|2020-06-01 02:50:00|12408.4|12407.5|12407.1|12405.6|12409.5|12408.6|12405.5|12404.4|503
1590980100000|2020-06-01 02:55:00|12407|12405.5|12404.6|12403.7|12407|12405.7|12404.4|12403.3|390
1590980400000|2020-06-01 03:00:00|12404.5|12403.6|12400.2|12399.3|12404.5|12403.6|12399.2|12398.3|429
1590980700000|2020-06-01 03:05:00|12400.1|12399.2|12395.1|12394.2|12401.5|12400.6|12394.1|12392.8|562
1590981000000|2020-06-01 03:10:00|12395|12394.1|12394.2|12393.3|12396.2|12395|12393.7|12392.8|423
1590981300000|2020-06-01 03:15:00|12394.3|12393.4|12393.6|12392.7|12394.9|12394|12392.7|12391.4|284
1590981600000|2020-06-01 03:20:00|12393.7|12392.8|12390.1|12388.6|12395.9|12395|12389.7|12388.5|395
1590981900000|2020-06-01 03:25:00|12390.2|12388.7|12388.9|12387.4|12391.3|12390.1|12387.5|12386.2|333
1590982200000|2020-06-01 03:30:00|12388.8|12387.3|12383.9|12382.4|12388.8|12387.3|12383|12382.1|493
1590982500000|2020-06-01 03:35:00|12383.8|12382.3|12382.6|12381.1|12384.1|12383|12379.5|12378.4|506
1590982800000|2020-06-01 03:40:00|12382.5|12381|12388.5|12387.6|12389.7|12388.8|12382.5|12381|425
1590983100000|2020-06-01 03:45:00|12388.4|12387.5|12386.2|12385.3|12389.2|12388|12380.8|12379.3|290
1590983400000|2020-06-01 03:50:00|12386.3|12385.4|12385|12384.1|12387.3|12386.3|12384.7|12383.8|339
1590983700000|2020-06-01 03:55:00|12385.1|12384.2|12386.5|12385.6|12387.1|12385.9|12384.7|12383.7|384
1590984000000|2020-06-01 04:00:00|12386.7|12385.8|12391.9|12391|12392.3|12391.3|12383.7|12382.8|453
1590984300000|2020-06-01 04:05:00|12392.2|12390.7|12391.1|12390.2|12392.4|12391.2|12389.7|12388.6|281
1590984600000|2020-06-01 04:10:00|12391.2|12390.3|12391.8|12390.9|12393.3|12392.4|12390.5|12389.2|290
1590984900000|2020-06-01 04:15:00|12391.7|12390.8|12392.2|12390.7|12393|12392.1|12390|12389.1|306
1590985200000|2020-06-01 04:20:00|12392.1|12390.6|12392|12391.1|12393.1|12391.8|12391.8|12390.6|222
1590985500000|2020-06-01 04:25:00|12392.1|12391.2|12394.9|12393.4|12395.1|12394.1|12391.9|12391|346
1590985800000|2020-06-01 04:30:00|12394.8|12393.3|12392.1|12390.6|12394.9|12393.4|12391.7|12390.5|219
1590986100000|2020-06-01 04:35:00|12392|12390.5|12386.6|12385.7|12392.2|12391|12386.6|12385.6|395
1590986400000|2020-06-01 04:40:00|12386.7|12385.8|12387.3|12385.8|12387.9|12387|12385.8|12384.7|264
1590986700000|2020-06-01 04:45:00|12387.4|12385.9|12386.5|12385|12388.2|12387.1|12385.8|12384.5|262
1590987000000|2020-06-01 04:50:00|12386.6|12385.1|12387.1|12385.6|12388|12386.7|12385.1|12383.8|322
1590987300000|2020-06-01 04:55:00|12387.2|12385.7|12383.1|12382.2|12387.6|12386.7|12382.4|12381.4|409
1590987600000|2020-06-01 05:00:00|12382.7|12381.8|12381.7|12380.2|12385|12383.9|12379.7|12378.6|435
1590987900000|2020-06-01 05:05:00|12381.8|12380.3|12378.7|12377.2|12381.8|12380.3|12377.4|12376.1|533
1590988200000|2020-06-01 05:10:00|12378.8|12377.3|12381.6|12380.1|12381.7|12380.6|12377|12375.8|463
1590988500000|2020-06-01 05:15:00|12381.4|12379.9|12383.9|12382.4|12384.3|12383|12380.9|12379.6|434
1590988800000|2020-06-01 05:20:00|12384|12382.5|12390.5|12389|12391|12389.5|12384|12382.5|465
1590989100000|2020-06-01 05:25:00|12390.6|12389.1|12386.4|12385.5|12390.7|12389.8|12386.3|12385.2|408
1590989400000|2020-06-01 05:30:00|12386.5|12385.6|12386.6|12385.1|12388.8|12387.4|12384.6|12383.4|487
1590989700000|2020-06-01 05:35:00|12386.7|12385.2|12385.1|12383.6|12386.7|12385.2|12384.5|12383.2|396
1590990000000|2020-06-01 05:40:00|12385|12383.5|12390.7|12389.2|12392.5|12391|12385|12383.5|475
1590990300000|2020-06-01 05:45:00|12390.6|12389.1|12385.4|12384.5|12391.7|12390.2|12385.2|12384|304
1590990600000|2020-06-01 05:50:00|12385.5|12384.6|12388.9|12387.4|12388.9|12387.9|12384.7|12383.6|304
1590990900000|2020-06-01 05:55:00|12389.4|12387.9|12390.6|12389.1|12391.7|12390.5|12386.6|12385.4|382
1590991200000|2020-06-01 06:00:00|12389.9|12388.4|12389|12387.5|12392.1|12390.4|12386.6|12385.1|618
1590991500000|2020-06-01 06:05:00|12388.9|12387.4|12399|12397.5|12399.4|12397.9|12387.7|12386.4|529
1590991800000|2020-06-01 06:10:00|12399.2|12397.7|12405.1|12403.6|12406.7|12405.7|12398.5|12397.2|836
1590992100000|2020-06-01 06:15:00|12404.7|12403.8|12407.7|12406.8|12408.2|12407.3|12404.6|12403.7|615
1590992400000|2020-06-01 06:20:00|12407.6|12406.7|12404.5|12403.6|12407.9|12407|12403.3|12402.4|535
1590992700000|2020-06-01 06:25:00|12404.4|12403.5|12404.1|12403.2|12407.1|12406|12403.7|12402.6|493
1590993000000|2020-06-01 06:30:00|12404.2|12403.3|12390.9|12390|12404.6|12403.7|12390.7|12389.6|659
1590993300000|2020-06-01 06:35:00|12390.8|12389.9|12390.7|12389.2|12393.8|12392.6|12390.1|12389|477
1590993600000|2020-06-01 06:40:00|12390.8|12389.3|12393.5|12392.6|12395.1|12393.8|12388.6|12387.1|611
1590993900000|2020-06-01 06:45:00|12393.6|12392.7|12389.9|12389|12396|12395.1|12389.3|12388|564
1590994200000|2020-06-01 06:50:00|12390|12389.1|12387|12386.1|12391.7|12390.8|12385.4|12384.5|550
1590994500000|2020-06-01 06:55:00|12387.1|12386.2|12386.8|12385.3|12393.5|12392.6|12385.9|12384.9|621
1590994800000|2020-06-01 07:00:00|12386.9|12385.4|12402.6|12401.7|12403.5|12402.6|12383.4|12382.4|932
1590995100000|2020-06-01 07:05:00|12402.7|12401.8|12408.1|12407.2|12409.1|12408.2|12401.3|12400.4|859
1590995400000|2020-06-01 07:10:00|12408.4|12407.5|12402.1|12400.6|12408.9|12407.8|12397.7|12396.8|998
1590995700000|2020-06-01 07:15:00|12402.2|12401.3|12403.6|12402.1|12406|12404.5|12399.9|12399|924
1590996000000|2020-06-01 07:20:00|12403.7|12402.2|12409.8|12408.9|12411.3|12410.1|12403.5|12402|643
1590996300000|2020-06-01 07:25:00|12409.9|12409|12405|12404.1|12412.2|12411.1|12404.4|12403.5|644
1590996600000|2020-06-01 07:30:00|12405.2|12404.3|12401.1|12400.2|12406.7|12405.8|12400.5|12399.6|750
1590996900000|2020-06-01 07:35:00|12401|12400.1|12406.8|12405.3|12407.1|12406.1|12399.7|12398.8|748
1590997200000|2020-06-01 07:40:00|12406.9|12405.4|12407.5|12406.6|12410.8|12409.7|12405.5|12404.3|901
1590997500000|2020-06-01 07:45:00|12407.3|12406.4|12414.4|12412.9|12415|12413.6|12407.3|12406.1|1035
1590997800000|2020-06-01 07:50:00|12414.3|12412.8|12413.2|12412.3|12414.8|12413.8|12409.5|12408.6|755
1590998100000|2020-06-01 07:55:00|12413.3|12412.4|12423.5|12422|12426.6|12425.4|12413.2|12412.1|868
1590998400000|2020-06-01 08:00:00|12423.8|12422.3|12413.9|12412.4|12424.6|12423.6|12413.5|12412|740
1590998700000|2020-06-01 08:05:00|12413.8|12412.3|12406.5|12405|12420|12418.9|12404.3|12402.1|1344
1590999000000|2020-06-01 08:10:00|12406.6|12405.1|12401.6|12400.1|12407.3|12405.8|12395.3|12394.1|1549
1590999300000|2020-06-01 08:15:00|12401.3|12399.8|12395.9|12395|12401.3|12399.8|12389.7|12388.8|1442
1590999600000|2020-06-01 08:20:00|12395.8|12394.9|12395.8|12394.9|12406.5|12405.3|12392.6|12391.1|1322
1590999900000|2020-06-01 08:25:00|12395.9|12395|12402.7|12401.2|12405.8|12404.3|12392.7|12391.2|1098
1591000200000|2020-06-01 08:30:00|12402.9|12400.5|12400.9|12399.4|12402.9|12401.2|12391.5|12390.3|1112
1591000500000|2020-06-01 08:35:00|12400.8|12399.3|12410.2|12408.7|12410.8|12409.3|12396.7|12395.2|1066
1591000800000|2020-06-01 08:40:00|12410.1|12408.6|12404.9|12404|12410.1|12408.6|12402.4|12401.5|985
1591001100000|2020-06-01 08:45:00|12405|12404.1|12407.7|12406.8|12411.2|12409.8|12401.4|12400.2|1010
1591001400000|2020-06-01 08:50:00|12407.6|12406.7|12414|12412.5|12415.2|12414.1|12407.6|12406.7|950
1591001700000|2020-06-01 08:55:00|12413.8|12412.3|12405.1|12404.2|12414.2|12412.8|12403.6|12402.4|1036
1591002000000|2020-06-01 09:00:00|12405.2|12404.3|12411.8|12410.9|12413.5|12412.6|12402.5|12401.6|1058
1591002300000|2020-06-01 09:05:00|12411.7|12410.8|12414.1|12412.6|12415.5|12414|12411.3|12410.2|813
1591002600000|2020-06-01 09:10:00|12414.2|12412.7|12414.2|12413.3|12416.1|12414.6|12410.8|12409.9|961
1591002900000|2020-06-01 09:15:00|12414.6|12413.7|12409.8|12408.9|12417.9|12416.8|12409.5|12408.6|834
1591003200000|2020-06-01 09:20:00|12409.9|12409|12404.9|12404|12411.8|12410.9|12403.5|12402.3|781
1591003500000|2020-06-01 09:25:00|12405.1|12404.2|12406.9|12405.4|12412.6|12411.7|12402.8|12401.9|791
1591003800000|2020-06-01 09:30:00|12406.7|12405.2|12402.4|12401.5|12407.1|12406.2|12400.6|12399.7|631
1591004100000|2020-06-01 09:35:00|12402.3|12401.4|12404.5|12403|12406.5|12405.2|12399.1|12398.2|620
1591004400000|2020-06-01 09:40:00|12404.4|12402.9|12397.4|12396.5|12405.1|12403.6|12396|12395.1|844
1591004700000|2020-06-01 09:45:00|12397.5|12396.6|12383.7|12382.8|12398.1|12397.2|12383.6|12382.4|856
1591005000000|2020-06-01 09:50:00|12383.8|12382.9|12393.9|12393|12394|12393|12383.3|12382.4|879
1591005300000|2020-06-01 09:55:00|12393.7|12392.8|12390.5|12389.6|12395.3|12394.4|12390.4|12389.5|755
1591005600000|2020-06-01 10:00:00|12390.1|12389.2|12393.2|12391.7|12393.4|12392.3|12386.5|12385.6|795
1591005900000|2020-06-01 10:05:00|12393.1|12391.6|12388.4|12387.5|12395.4|12394.5|12388.4|12387.5|704
1591006200000|2020-06-01 10:10:00|12388.5|12387.6|12383.2|12382.3|12388.6|12387.7|12379.7|12378.8|757
1591006500000|2020-06-01 10:15:00|12383.3|12382.4|12386.1|12384.6|12388.1|12387|12382.9|12382|577
1591006800000|2020-06-01 10:20:00|12386.2|12384.7|12389.2|12388.3|12389.2|12388.3|12384.8|12383.9|639
1591007100000|2020-06-01 10:25:00|12389|12388.1|12387.7|12386.8|12390|12388.7|12384|12383.1|606
1591007400000|2020-06-01 10:30:00|12388|12387.1|12388.8|12387.9|12389.4|12388.2|12385.7|12384.8|731
1591007700000|2020-06-01 10:35:00|12388.7|12387.8|12392|12391.1|12393.6|12392.4|12386.3|12385.4|530
1591008000000|2020-06-01 10:40:00|12392.1|12391.2|12391|12390.1|12394.2|12393.1|12390.1|12389.2|525
1591008300000|2020-06-01 10:45:00|12391.1|12390.2|12384.3|12383.4|12394|12393.1|12383.8|12382.9|509
1591008600000|2020-06-01 10:50:00|12384.2|12383.3|12387.1|12386.2|12387.9|12387|12383.5|12382.6|519
1591008900000|2020-06-01 10:55:00|12386.9|12386|12385.5|12384.6|12387.5|12386.6|12379.3|12378.1|716
1591009200000|2020-06-01 11:00:00|12385.6|12384.7|12385.9|12384.4|12387.8|12386.9|12383.6|12382.5|633
1591009500000|2020-06-01 11:05:00|12385.8|12384.3|12381.8|12380.9|12388.7|12387.8|12381.5|12380.5|683
1591009800000|2020-06-01 11:10:00|12381.9|12381|12380.7|12379.8|12382.6|12381.7|12375.5|12374.6|634
1591010100000|2020-06-01 11:15:00|12380.6|12379.7|12387.7|12386.8|12389.1|12388.2|12379.5|12378.6|747
1591010400000|2020-06-01 11:20:00|12387.6|12386.7|12383|12382.1|12387.6|12386.7|12381.3|12380.4|472
1591010700000|2020-06-01 11:25:00|12382.9|12382|12378.8|12377.9|12387.2|12386|12378.4|12377.5|498
1591011000000|2020-06-01 11:30:00|12378.7|12377.8|12386.5|12385|12389.9|12389|12378.3|12377.2|659
1591011300000|2020-06-01 11:35:00|12386.6|12385.1|12389.5|12388.6|12391|12390.1|12385.1|12384|572
1591011600000|2020-06-01 11:40:00|12389.6|12388.7|12388.6|12387.7|12395.5|12394.6|12388.5|12387.6|701
1591011900000|2020-06-01 11:45:00|12388.8|12387.9|12387.3|12385.8|12389.7|12388.7|12385.1|12384.1|588
1591012200000|2020-06-01 11:50:00|12387.1|12386.2|12388.5|12387.6|12389|12388.1|12382|12381.1|561
1591012500000|2020-06-01 11:55:00|12388.6|12387.7|12389.8|12388.9|12392|12391.1|12386.9|12386|597
1591012800000|2020-06-01 12:00:00|12390|12389.1|12391|12390.1|12391.2|12390.3|12387.4|12386.4|554
1591013100000|2020-06-01 12:05:00|12391.1|12390.2|12394.8|12393.9|12396|12395.1|12389.5|12388.6|696
1591013400000|2020-06-01 12:10:00|12394.6|12393.7|12396.9|12395.4|12398.6|12397.4|12393.9|12393|652
1591013700000|2020-06-01 12:15:00|12397.1|12395.6|12395.4|12394.5|12399.5|12398.3|12395.2|12394|804
1591014000000|2020-06-01 12:20:00|12395.3|12394.4|12401.9|12401|12403.8|12402.9|12394.5|12393.5|833
1591014300000|2020-06-01 12:25:00|12402|12401.1|12395.7|12394.2|12402.2|12401.3|12392.6|12391.7|695
1591014600000|2020-06-01 12:30:00|12395.8|12394.3|12389.1|12388.2|12400.4|12399.5|12388.9|12387.8|890
1591014900000|2020-06-01 12:35:00|12389|12388.1|12387.6|12386.7|12392.5|12391.3|12386.3|12385.4|755
1591015200000|2020-06-01 12:40:00|12387.7|12386.8|12391.8|12390.9|12393.9|12393|12385.2|12384.3|756
1591015500000|2020-06-01 12:45:00|12391.9|12391|12396.5|12395.6|12397.7|12396.8|12390.6|12389.7|767
1591015800000|2020-06-01 12:50:00|12396.6|12395.7|12399.6|12398.7|12401.9|12401|12395.6|12394.7|868
1591016100000|2020-06-01 12:55:00|12399.7|12398.8|12398.1|12397.2|12402.2|12401.3|12396.9|12396|728
1591016400000|2020-06-01 13:00:00|12397.8|12396.9|12399.7|12398.8|12400.3|12399.4|12394.6|12393.7|668
1591016700000|2020-06-01 13:05:00|12399.6|12398.7|12397.8|12396.9|12400|12399.1|12395.6|12394.7|515
1591017000000|2020-06-01 13:10:00|12397.7|12396.8|12394.7|12393.8|12398.1|12396.9|12390.5|12389.6|602
1591017300000|2020-06-01 13:15:00|12394.6|12393.7|12393.7|12392.8|12394.6|12393.7|12391.1|12390.2|629
1591017600000|2020-06-01 13:20:00|12393.9|12393|12399.3|12398.4|12400.1|12398.9|12392.6|12391.4|629
1591017900000|2020-06-01 13:25:00|12399.4|12398.5|12414.3|12413.4|12415.6|12414.7|12399.4|12398.5|649
1591018200000|2020-06-01 13:30:00|12414.7|12413.8|12413.5|12412.6|12421|12420.1|12406.4|12405.5|883
1591018500000|2020-06-01 13:35:00|12413.3|12412.4|12410.9|12410|12416.6|12415.7|12410.2|12408.8|767
1591018800000|2020-06-01 13:40:00|12411|12410.1|12411.3|12409.8|12413.4|12412.1|12407|12405.9|1014
1591019100000|2020-06-01 13:45:00|12411.4|12409.9|12416.7|12415.8|12418.5|12417.6|12411|12409.9|888
1591019400000|2020-06-01 13:50:00|12416.4|12415.5|12420.8|12419.9|12423.5|12422.6|12415.9|12414.9|922
1591019700000|2020-06-01 13:55:00|12421.2|12420.3|12424.8|12422.5|12425.8|12424.8|12420.4|12419.5|804
1591020000000|2020-06-01 14:00:00|12425.1|12422.9|12425.5|12424.6|12427|12426.1|12417.5|12416.3|1088
1591020300000|2020-06-01 14:05:00|12425.4|12424.5|12442.8|12441.9|12444.9|12444|12424.9|12423.8|1284
1591020600000|2020-06-01 14:10:00|12443|12442.1|12449.4|12448.5|12450.1|12449.2|12442.7|12441.8|1126
1591020900000|2020-06-01 14:15:00|12449.8|12448.9|12464.1|12463.2|12465.9|12464.7|12446.9|12446|1185
1591021200000|2020-06-01 14:20:00|12463.9|12463|12468.7|12467.8|12469.3|12468.4|12458.8|12457.9|1275
1591021500000|2020-06-01 14:25:00|12468.6|12467.7|12467.4|12466.5|12476.5|12475.2|12463.1|12461.9|1213
1591021800000|2020-06-01 14:30:00|12467.8|12466.3|12466.9|12466|12472.9|12471.8|12466.9|12466|1270
1591022100000|2020-06-01 14:35:00|12467|12466.1|12470.8|12469.9|12471.1|12470.1|12463.8|12462.9|1075
1591022400000|2020-06-01 14:40:00|12470.7|12469.8|12467.2|12466.3|12475|12474.1|12465.8|12464.9|1026
1591022700000|2020-06-01 14:45:00|12467.3|12466.4|12471.3|12469.8|12475|12474.1|12464.4|12463.5|924
1591023000000|2020-06-01 14:50:00|12471.4|12469.9|12473.8|12472.9|12475.5|12474.6|12465|12464.1|1025
1591023300000|2020-06-01 14:55:00|12473.9|12473|12483.3|12482.4|12484.8|12483.9|12472.9|12472|1304
1591023600000|2020-06-01 15:00:00|12483.5|12482.6|12471.8|12470.9|12489.1|12488.2|12471.7|12470.8|1251
1591023900000|2020-06-01 15:05:00|12471.9|12471|12474|12473.1|12478.9|12478|12471|12469.9|905
1591024200000|2020-06-01 15:10:00|12473.9|12473|12468.7|12467.8|12474.9|12474|12466.3|12465.4|790
1591024500000|2020-06-01 15:15:00|12468.8|12467.9|12468.3|12466.8|12469.9|12469|12461.4|12460.5|746
1591024800000|2020-06-01 15:20:00|12468.1|12467.2|12468|12467.1|12471.8|12470.8|12466.5|12465.6|852
1591025100000|2020-06-01 15:25:00|12467.5|12466.6|12464.1|12463.2|12468.5|12467.3|12463.6|12462.7|825
1591025400000|2020-06-01 15:30:00|12464.2|12463.3|12462.8|12461.9|12467.1|12466.2|12456.3|12455.4|992
1591025700000|2020-06-01 15:35:00|12463|12462.1|12464|12463.1|12469|12468.1|12460.2|12459.1|1007
1591026000000|2020-06-01 15:40:00|12463.9|12463|12466.5|12465.6|12468.4|12467.3|12463.7|12462.7|796
1591026300000|2020-06-01 15:45:00|12466.4|12465.5|12462.8|12461.9|12468.3|12467.4|12461.3|12460.4|806
1591026600000|2020-06-01 15:50:00|12462.6|12461.7|12466.3|12465.4|12466.9|12466|12458.2|12457.3|727
1591026900000|2020-06-01 15:55:00|12466.7|12465.2|12470.3|12469.4|12471.7|12470.7|12465.8|12464.7|780
1591027200000|2020-06-01 16:00:00|12470.2|12469.3|12468.1|12466.6|12470.9|12470|12465|12463.7|786
1591027500000|2020-06-01 16:05:00|12468.2|12466.7|12478.9|12478|12479.3|12478.4|12467.9|12466.6|660
1591027800000|2020-06-01 16:10:00|12478.8|12477.9|12473.8|12472.9|12481.2|12480.3|12473.7|12472.7|672
1591028100000|2020-06-01 16:15:00|12473.9|12473|12469.1|12468.2|12475.8|12474.9|12466.4|12465.4|582
1591028400000|2020-06-01 16:20:00|12469|12468.1|12467|12466.1|12471.4|12470.5|12467|12465.9|602
1591028700000|2020-06-01 16:25:00|12467.1|12466.2|12464|12463.1|12467.9|12467|12462.4|12461.4|656
1591029000000|2020-06-01 16:30:00|12464.1|12463.2|12466.1|12465.2|12468.2|12467.2|12464|12463|589
1591029300000|2020-06-01 16:35:00|12466|12465.1|12470.4|12469.5|12470.9|12470|12465.2|12464.2|642
1591029600000|2020-06-01 16:40:00|12470.3|12469.4|12463.1|12462.2|12470.9|12469.8|12463.1|12462|421
1591029900000|2020-06-01 16:45:00|12463|12462.1|12458.9|12458|12464.8|12463.6|12458.7|12457.8|619
1591030200000|2020-06-01 16:50:00|12459|12458.1|12458.6|12457.7|12462.4|12461.4|12457.2|12456.3|676
1591030500000|2020-06-01 16:55:00|12458.5|12457.6|12465.3|12464.4|12465.5|12464.6|12458.1|12457.1|693
1591030800000|2020-06-01 17:00:00|12465.2|12464.3|12464.7|12463.8|12465.5|12464.6|12461.7|12460.5|529
1591031100000|2020-06-01 17:05:00|12464.6|12463.7|12466.2|12465.3|12468.4|12467.5|12462.8|12461.9|440
1591031400000|2020-06-01 17:10:00|12466.3|12465.4|12470.9|12470|12471.3|12470.4|12465.1|12463.8|503
1591031700000|2020-06-01 17:15:00|12471|12470.1|12473.1|12472.2|12475.6|12474.7|12469.8|12468.9|461
1591032000000|2020-06-01 17:20:00|12473|12472.1|12473.3|12472.4|12473.6|12472.6|12469.9|12468.7|565
1591032300000|2020-06-01 17:25:00|12473.4|12472.5|12475.1|12474.2|12475.6|12474.7|12472.8|12471.3|545
1591032600000|2020-06-01 17:30:00|12475|12474.1|12474.3|12473.4|12477.1|12476.2|12473|12471.9|530
1591032900000|2020-06-01 17:35:00|12474.2|12473.3|12477.3|12476.4|12477.8|12476.9|12473.2|12472.1|377
1591033200000|2020-06-01 17:40:00|12477.2|12476.3|12475.6|12474.7|12477.3|12476.4|12475|12473.9|262
1591033500000|2020-06-01 17:45:00|12475.5|12474.6|12480.7|12479.8|12481.3|12480.4|12475.2|12474.2|416
1591033800000|2020-06-01 17:50:00|12480.6|12479.7|12475.9|12475|12481.8|12480.6|12474.7|12473.8|442
1591034100000|2020-06-01 17:55:00|12475.8|12474.9|12478.9|12477.4|12479.3|12478.2|12474|12472.6|597
1591034400000|2020-06-01 18:00:00|12478.8|12477.9|12480.8|12479.9|12482.1|12481.2|12478.8|12477.6|405
1591034700000|2020-06-01 18:05:00|12480.9|12480|12486|12485.1|12486.4|12485.5|12480.8|12479.6|410
1591035000000|2020-06-01 18:10:00|12486.1|12485.2|12478.1|12477.2|12486.1|12485.2|12476.8|12475.6|489
1591035300000|2020-06-01 18:15:00|12478.4|12476.9|12482.3|12480.8|12482.6|12481.4|12476.7|12475.7|440
1591035600000|2020-06-01 18:20:00|12482.4|12480.9|12483.1|12482.2|12483.4|12482.3|12478.8|12477.6|496
1591035900000|2020-06-01 18:25:00|12483.2|12482.3|12479.9|12479|12485.2|12484.3|12477.7|12476.5|592
1591036200000|2020-06-01 18:30:00|12479|12478.1|12481.2|12480.3|12481.4|12480.3|12476|12475.1|554
1591036500000|2020-06-01 18:35:00|12481.1|12480.2|12482.3|12481.4|12484.4|12483.3|12479.8|12478.7|563
1591036800000|2020-06-01 18:40:00|12482.4|12481.5|12485.1|12484.2|12486.1|12485.2|12481|12479.9|442
1591037100000|2020-06-01 18:45:00|12485.2|12484.3|12489.7|12488.2|12489.7|12488.6|12482.9|12482|530
1591037400000|2020-06-01 18:50:00|12489.5|12488|12490.2|12489.3|12491.2|12490.3|12488.6|12487.7|491
1591037700000|2020-06-01 18:55:00|12490|12489.1|12496.5|12495.6|12496.7|12495.8|12489.4|12488.5|706
1591038000000|2020-06-01 19:00:00|12496.4|12495.5|12497|12496.1|12497.4|12496.4|12493.2|12492.2|538
1591038300000|2020-06-01 19:05:00|12497.1|12496.2|12498|12497.1|12498.7|12497.8|12494.4|12493.5|545
1591038600000|2020-06-01 19:10:00|12498.1|12497.2|12499.1|12498.2|12499.9|12499|12497.8|12496.8|501
1591038900000|2020-06-01 19:15:00|12499|12498.1|12499.9|12499|12500.1|12499.2|12497.5|12496.6|414
1591039200000|2020-06-01 19:20:00|12500|12499.1|12504.9|12504|12505.5|12504.2|12498.9|12498|551
1591039500000|2020-06-01 19:25:00|12505|12504.1|12504.2|12502.7|12507.2|12506.3|12503.3|12502|358
1591039800000|2020-06-01 19:30:00|12504.3|12503.4|12501.2|12500.3|12506.3|12505.1|12500.8|12499.6|482
1591040100000|2020-06-01 19:35:00|12501.1|12500.2|12501|12500.1|12502|12501.1|12497.1|12496.2|422
1591040400000|2020-06-01 19:40:00|12501.1|12500.2|12501.2|12500.3|12502.5|12501.3|12496|12495|499
1591040700000|2020-06-01 19:45:00|12501.1|12500.2|12498.8|12497.9|12504.2|12503.2|12498.4|12497.4|487
1591041000000|2020-06-01 19:50:00|12498.4|12497.5|12501.8|12500.9|12504.1|12502.9|12497.8|12496.9|585
1591041300000|2020-06-01 19:55:00|12501.9|12501|12499.7|12498.8|12504.1|12503.2|12498.9|12497.7|678
1591041600000|2020-06-01 20:00:00|12499.8|12498.9|12498.4|12496.9|12501.5|12500.3|12496.8|12495.6|637
1591041900000|2020-06-01 20:05:00|12498.2|12496.7|12499.2|12497.7|12499.9|12498.8|12496.4|12494.9|405
1591042200000|2020-06-01 20:10:00|12499.1|12497.6|12497.3|12496.4|12500.3|12498.9|12497|12495.6|333
1591042500000|2020-06-01 20:15:00|12497.2|12496.3|12499.4|12498.5|12499.6|12498.7|12497.2|12496.2|324
1591042800000|2020-06-01 20:20:00|12499.1|12498.2|12493.4|12491.9|12501.1|12499.8|12491.6|12490.7|310
1591043100000|2020-06-01 20:25:00|12493.5|12492|12494.9|12493.4|12495.2|12494.1|12491.5|12490.6|372
1591043400000|2020-06-01 20:30:00|12495|12493.5|12491.4|12489.9|12495.1|12493.6|12490.9|12489.6|324
1591043700000|2020-06-01 20:35:00|12491.5|12490|12492.4|12490.9|12492.9|12491.4|12490.9|12489.6|307
1591044000000|2020-06-01 20:40:00|12492.3|12490.8|12491.6|12490.1|12492.4|12490.9|12490.7|12489.6|189
1591044300000|2020-06-01 20:45:00|12491.7|12490.2|12490.2|12488.7|12492.6|12491.1|12489.1|12487.7|389
1591044600000|2020-06-01 20:50:00|12490.4|12488.9|12488.1|12486.6|12491.2|12489.7|12487.5|12486|310
1591044900000|2020-06-01 20:55:00|12488.2|12486.7|12496.5|12486.5|12497.5|12488.7|12487.3|12485.8|471
1591045200000|2020-06-01 21:00:00|12497.3|12487.3|12503.5|12493.5|12503.7|12496.1|12491|12487.1|36
1591045500000|2020-06-01 21:05:00|12503.8|12493.8|12500.9|12491.1|12504.2|12496.2|12499|12490.7|161
1591045800000|2020-06-01 21:10:00|12501.3|12492|12501.3|12492.4|12503|12495|12499.4|12491.1|188
1591046100000|2020-06-01 21:15:00|12501.4|12492.5|12504.5|12494.5|12505.1|12495.1|12500.4|12491.5|217
1591046400000|2020-06-01 21:20:00|12504.1|12494.1|12498.6|12493.4|12504.7|12495.1|12496|12490.4|362
1591046700000|2020-06-01 21:25:00|12497.4|12490.9|12497.9|12492.2|12500.9|12493.4|12496.9|12490|300
1591047000000|2020-06-01 21:30:00|12498.3|12490.1|12498.4|12492.6|12499.4|12493.1|12497.2|12489.4|321
1591047300000|2020-06-01 21:35:00|12498.2|12492.7|12496.9|12492.4|12499.5|12493.7|12494.8|12490.8|329
1591047600000|2020-06-01 21:40:00|12496.5|12492.3|12496.7|12491.3|12498|12492.8|12495.3|12487.5|342
1591047900000|2020-06-01 21:45:00|12496.6|12491.2|12494.7|12488|12497.1|12491.6|12493.7|12485.7|349
1591048200000|2020-06-01 21:50:00|12494.8|12487.7|12493.7|12487.8|12496.2|12488.6|12492.6|12486.1|370
1591048500000|2020-06-01 21:55:00|12493.8|12488.2|12494.5|12488.8|12496|12491.5|12493|12485.9|390
1591048800000|2020-06-01 22:00:00|12494.7|12488.6|12492.2|12489.3|12494.8|12490.9|12491.5|12486.3|474
1591049100000|2020-06-01 22:05:00|12492.3|12489.8|12491.8|12490.3|12493.6|12490.5|12491.2|12489.1|258
1591049400000|2020-06-01 22:10:00|12491.6|12490.1|12494|12492.5|12494.8|12492.9|12491.3|12489.4|220
1591049700000|2020-06-01 22:15:00|12494.1|12492.6|12494.8|12493.3|12495.5|12493.3|12493.7|12491.8|164
1591050000000|2020-06-01 22:20:00|12494.6|12493.1|12494.5|12493|12495.8|12494.1|12493.8|12492.1|205
1591050300000|2020-06-01 22:25:00|12494.6|12493.1|12495|12493.5|12495.3|12493.8|12493.9|12491.8|117
1591050600000|2020-06-01 22:30:00|12495.1|12493.6|12489.6|12488.1|12495.1|12493.6|12489.3|12487.7|242
1591050900000|2020-06-01 22:35:00|12489.5|12488|12491.8|12490.3|12492.5|12490.8|12486.9|12485.6|282
1591051200000|2020-06-01 22:40:00|12491.9|12490.4|12488.3|12486.8|12492.3|12490.6|12488.1|12486.6|263
1591051500000|2020-06-01 22:45:00|12488.5|12487|12487|12485.5|12490.4|12488.5|12485.6|12483.8|277
1591051800000|2020-06-01 22:50:00|12487.1|12485.6|12485.7|12484.2|12488.5|12486.7|12484.6|12483.1|264
1591052100000|2020-06-01 22:55:00|12485.8|12484.3|12488|12486.5|12488.1|12486.6|12485.1|12483.5|233
1591052400000|2020-06-01 23:00:00|12487.9|12486.4|12486.6|12485.1|12488.4|12486.9|12486|12484.2|280
1591052700000|2020-06-01 23:05:00|12486.8|12485.3|12485.4|12483.9|12487.9|12486.4|12485|12483.5|309
1591053000000|2020-06-01 23:10:00|12485.5|12484|12484.7|12483.2|12486.6|12485.2|12483.5|12482.1|258
1591053300000|2020-06-01 23:15:00|12484.8|12483.3|12484.5|12483|12487.3|12486.1|12484.3|12482.8|472
1591053600000|2020-06-01 23:20:00|12484.3|12482.8|12487.6|12486.1|12487.6|12486.1|12484.3|12482.8|323
1591053900000|2020-06-01 23:25:00|12487.5|12486|12489.7|12488.2|12489.8|12488.3|12485.7|12484.2|208
1591054200000|2020-06-01 23:30:00|12489.8|12488.3|12492.5|12491|12492.7|12491.2|12488.4|12486.9|309
1591054500000|2020-06-01 23:35:00|12492.6|12491.1|12493.5|12492|12495.8|12494.3|12492.3|12491|360
1591054800000|2020-06-01 23:40:00|12493.4|12491.9|12491.2|12489.7|12493.6|12492.1|12490.3|12488.8|359
1591055100000|2020-06-01 23:45:00|12491.1|12489.6|12489.4|12488.5|12491.8|12490.3|12488.4|12486.9|404
1591055400000|2020-06-01 23:50:00|12489.3|12488.4|12487.1|12485.6|12490.3|12489.1|12487|12485.5|500
1591055700000|2020-06-01 23:55:00|12487.3|12485.8|12487.1|12485.6|12488.6|12487.1|12484.3|12482.8|549
1591056000000|2020-06-02 00:00:00|12487|12485.5|12498.2|12496.7|12499.9|12498.4|12486.7|12485.2|768
1591056300000|2020-06-02 00:05:00|12498.3|12496.8|12499.7|12498.2|12504.2|12502.7|12497.5|12496|620
1591056600000|2020-06-02 00:10:00|12499.6|12498.1|12509.3|12507.8|12510.1|12508.6|12498.3|12496.9|730
1591056900000|2020-06-02 00:15:00|12509.4|12507.9|12511.5|12510|12516.2|12514.7|12507.9|12506.7|522
1591057200000|2020-06-02 00:20:00|12511.4|12509.9|12509.4|12507.9|12514.6|12513.4|12509|12507.5|564
1591057500000|2020-06-02 00:25:00|12509.3|12507.8|12506.5|12505|12510.4|12509.1|12505.7|12504.2|435
1591057800000|2020-06-02 00:30:00|12506.2|12504.7|12515.3|12513.8|12518.6|12517.1|12506|12504.5|561
1591058100000|2020-06-02 00:35:00|12515.4|12513.9|12521.7|12520.2|12525.8|12524.3|12515.2|12513.7|697
1591058400000|2020-06-02 00:40:00|12521.6|12520.1|12525.3|12523.8|12526.4|12524.9|12520.6|12519.7|470
1591058700000|2020-06-02 00:45:00|12524.8|12523.9|12523.9|12523|12525.8|12524.4|12522.3|12520.8|541
1591059000000|2020-06-02 00:50:00|12523.8|12522.9|12521.9|12520.4|12524.5|12523.3|12517.9|12516.8|599
1591059300000|2020-06-02 00:55:00|12521.8|12520.3|12515.8|12514.3|12521.9|12520.4|12514.7|12513.5|590
1591059600000|2020-06-02 01:00:00|12515.9|12514.4|12506.6|12505.7|12517.9|12516.4|12505.5|12504|704
1591059900000|2020-06-02 01:05:00|12507|12505.5|12510.1|12508.6|12511.9|12510.5|12505.3|12503.8|503
1591060200000|2020-06-02 01:10:00|12510.2|12508.7|12512.2|12510.7|12512.6|12511.7|12507.3|12506.1|451
1591060500000|2020-06-02 01:15:00|12511.7|12510.8|12513.6|12512.1|12514.9|12513.7|12510.4|12509.1|587
1591060800000|2020-06-02 01:20:00|12513.7|12512.2|12512|12511.1|12515|12513.8|12510.9|12509.6|537
1591061100000|2020-06-02 01:25:00|12512.1|12511.2|12507.2|12505.7|12512.3|12511.2|12505.3|12503.8|573
1591061400000|2020-06-02 01:30:00|12507.3|12505.8|12508.5|12507.6|12511.6|12510.3|12507.2|12505.7|548
1591061700000|2020-06-02 01:35:00|12508.7|12507.8|12510.8|12509.3|12511|12509.8|12506.2|12505.3|525
1591062000000|2020-06-02 01:40:00|12510.9|12509.4|12508.6|12507.1|12512.8|12511.8|12505.5|12504|514
1591062300000|2020-06-02 01:45:00|12508.8|12507.3|12506.7|12505.2|12509.5|12508.4|12505|12504|518
1591062600000|2020-06-02 01:50:00|12506.3|12505.4|12502.1|12500.6|12506.9|12505.4|12499.7|12498.2|756
1591062900000|2020-06-02 01:55:00|12502|12500.5|12505.1|12503.6|12506.6|12505.3|12501.3|12499.8|530
1591063200000|2020-06-02 02:00:00|12505.2|12503.7|12500.5|12499|12505.8|12504.6|12499|12497.7|451
1591063500000|2020-06-02 02:05:00|12500.7|12499.2|12498.9|12497.4|12502.2|12500.7|12498.5|12497.4|397
1591063800000|2020-06-02 02:10:00|12499|12497.5|12490.1|12488.6|12499|12497.6|12488.8|12487.8|711
1591064100000|2020-06-02 02:15:00|12490|12488.5|12490.6|12489.7|12491.5|12490.4|12486.9|12486|600
1591064400000|2020-06-02 02:20:00|12490.7|12489.8|12485.7|12484.8|12491.6|12490.4|12484.9|12483.8|599
1591064700000|2020-06-02 02:25:00|12485.6|12484.7|12484.6|12483.1|12486|12484.7|12483.1|12482|405
1591065000000|2020-06-02 02:30:00|12484.5|12483|12489.2|12487.7|12489.5|12488.2|12483.8|12482.6|510
1591065300000|2020-06-02 02:35:00|12489.3|12487.8|12486.2|12484.7|12490|12488.6|12485.8|12484.5|458
1591065600000|2020-06-02 02:40:00|12486.1|12484.6|12487.3|12486.4|12488.6|12487.5|12484.6|12483.6|331
1591065900000|2020-06-02 02:45:00|12487.4|12486.5|12489.7|12488.2|12489.9|12488.6|12487.1|12485.7|310
1591066200000|2020-06-02 02:50:00|12489.6|12488.1|12486.6|12485.1|12490.2|12489|12485.3|12484.1|454
1591066500000|2020-06-02 02:55:00|12486.7|12485.2|12486.5|12485|12487.6|12486.5|12483.2|12481.7|497
1591066800000|2020-06-02 03:00:00|12486.6|12485.1|12486.1|12484.6|12488|12486.9|12485.2|12484|427
1591067100000|2020-06-02 03:05:00|12486.2|12484.7|12487.6|12486.1|12488|12486.5|12485.2|12484.1|368
1591067400000|2020-06-02 03:10:00|12487.5|12486|12491.7|12490.2|12492.1|12490.6|12485.8|12484.3|405
1591067700000|2020-06-02 03:15:00|12491.9|12490.4|12490.2|12488.7|12492.5|12491.5|12489.1|12487.8|387
1591068000000|2020-06-02 03:20:00|12490.1|12488.6|12491.6|12490.1|12491.6|12490.5|12489.2|12488|287
1591068300000|2020-06-02 03:25:00|12491.3|12490.4|12490.2|12488.7|12491.6|12490.4|12489|12487.7|356
1591068600000|2020-06-02 03:30:00|12489.9|12489|12486.2|12484.7|12490.1|12489.1|12485.4|12484.5|306
1591068900000|2020-06-02 03:35:00|12485.8|12484.9|12485.5|12484|12487|12485.9|12485|12483.8|272
1591069200000|2020-06-02 03:40:00|12484.7|12483.8|12486.2|12485.3|12487.7|12486.8|12484.6|12483.4|350
1591069500000|2020-06-02 03:45:00|12486.4|12485.5|12487.1|12485.6|12490.4|12489.2|12485.5|12484.3|382
1591069800000|2020-06-02 03:50:00|12487|12485.5|12486.1|12485.2|12487.8|12486.7|12485.1|12483.9|212
1591070100000|2020-06-02 03:55:00|12486|12485.1|12485.7|12484.2|12487.7|12486.6|12484.4|12483.3|424
1591070400000|2020-06-02 04:00:00|12485.8|12484.3|12482.3|12480.8|12486.6|12485.1|12482|12480.8|291
1591070700000|2020-06-02 04:05:00|12482.2|12480.7|12481.5|12480|12483.4|12481.9|12480.1|12478.8|334
1591071000000|2020-06-02 04:10:00|12481.4|12479.9|12481.3|12480.4|12483|12481.5|12480.1|12478.8|395
1591071300000|2020-06-02 04:15:00|12481.5|12480.6|12482.2|12480.7|12482.7|12481.7|12480.2|12479.3|398
1591071600000|2020-06-02 04:20:00|12481.9|12481|12481.3|12479.8|12483.7|12482.2|12479.3|12477.8|389
1591071900000|2020-06-02 04:25:00|12481.4|12479.9|12484.1|12482.6|12484.9|12483.4|12480.3|12479.2|419
1591072200000|2020-06-02 04:30:00|12483.8|12482.3|12481.4|12479.9|12488.3|12486.8|12480.7|12479.2|533
1591072500000|2020-06-02 04:35:00|12481.3|12479.8|12479.7|12478.8|12483.3|12481.8|12479.7|12478.8|363
1591072800000|2020-06-02 04:40:00|12479.9|12479|12481.1|12479.6|12481.5|12480.6|12479.1|12478|480
1591073100000|2020-06-02 04:45:00|12480.4|12479.5|12481.4|12480.5|12483.4|12482.1|12479.7|12478.8|325
1591073400000|2020-06-02 04:50:00|12481.3|12480.4|12482.5|12481|12483.5|12482.2|12481.1|12480.1|219
1591073700000|2020-06-02 04:55:00|12482.6|12481.1|12481.1|12480.2|12482.8|12481.5|12479.9|12478.9|283
1591074000000|2020-06-02 05:00:00|12481|12480.1|12483.1|12481.6|12483.7|12482.6|12480.7|12479.4|428
1591074300000|2020-06-02 05:05:00|12483|12481.5|12490.8|12489.3|12490.8|12489.7|12482.7|12481.5|351
1591074600000|2020-06-02 05:10:00|12490.6|12489.1|12494.4|12493.5|12497.1|12495.9|12490.2|12489|636
1591074900000|2020-06-02 05:15:00|12494.2|12493.3|12496.4|12495.5|12497.3|12496.2|12492|12490.7|515
1591075200000|2020-06-02 05:20:00|12496.3|12495.4|12493.5|12492.6|12496.8|12495.6|12492.2|12491.2|357
1591075500000|2020-06-02 05:25:00|12493.6|12492.7|12496.2|12495.3|12499.2|12498.3|12493.5|12492.6|509
1591075800000|2020-06-02 05:30:00|12496.3|12495.4|12500.5|12499|12500.5|12499.4|12496.2|12495.3|512
1591076100000|2020-06-02 05:35:00|12500.4|12498.9|12500.1|12499.2|12500.6|12499.4|12497.6|12496.7|476
1591076400000|2020-06-02 05:40:00|12500.2|12499.3|12494.5|12493.6|12501.7|12500.4|12494.2|12493.3|501
1591076700000|2020-06-02 05:45:00|12494.4|12493.5|12496.5|12495|12496.7|12495.6|12490.8|12489.9|470
1591077000000|2020-06-02 05:50:00|12496.3|12494.8|12492.5|12491.6|12496.5|12495.3|12492.3|12491.4|484
1591077300000|2020-06-02 05:55:00|12492.4|12491.5|12502|12500.5|12503.1|12501.9|12492.4|12491.5|559
1591077600000|2020-06-02 06:00:00|12502.4|12500.9|12505.5|12504.6|12506.6|12505.3|12500.3|12498.8|725
1591077900000|2020-06-02 06:05:00|12505.6|12504.7|12499|12497.5|12505.7|12504.7|12498.5|12497.3|543
1591078200000|2020-06-02 06:10:00|12498.9|12498|12501|12500.1|12501.8|12500.9|12498.4|12497.3|546
1591078500000|2020-06-02 06:15:00|12500.8|12499.9|12496.9|12496|12500.9|12500|12495.3|12494.4|651
1591078800000|2020-06-02 06:20:00|12497|12496.1|12500.5|12499.6|12501.9|12500.7|12496.7|12495.4|498
1591079100000|2020-06-02 06:25:00|12500.9|12499.4|12513.4|12512.5|12516.4|12515.3|12500.3|12499.2|842
1591079400000|2020-06-02 06:30:00|12513.9|12512.4|12521.3|12520.4|12521.3|12520.4|12512|12511|853
1591079700000|2020-06-02 06:35:00|12521|12520.1|12543.8|12542.3|12544.9|12543.6|12521|12520.1|1276
1591080000000|2020-06-02 06:40:00|12543.7|12542.2|12544.4|12542.9|12555.2|12553.7|12542.3|12541.1|1216
1591080300000|2020-06-02 06:45:00|12544.7|12543.2|12538.4|12536.9|12550.5|12549|12536.9|12535.9|1043
1591080600000|2020-06-02 06:50:00|12538.2|12537.3|12531.5|12530|12543.5|12542.3|12530.4|12528.9|967
1591080900000|2020-06-02 06:55:00|12531.9|12530.4|12531|12529.5|12533.6|12532.4|12527.5|12526.3|1032
1591081200000|2020-06-02 07:00:00|12530.8|12529.3|12529.6|12528.7|12541.9|12540.7|12528.5|12527.2|1205
1591081500000|2020-06-02 07:05:00|12529.7|12528.8|12534.1|12533.2|12538.8|12537.9|12526.9|12526|1087
1591081800000|2020-06-02 07:10:00|12533.9|12533|12528.4|12526.9|12536|12535.1|12526.4|12525.2|994
1591082100000|2020-06-02 07:15:00|12528.3|12526.8|12532.8|12531.3|12532.9|12531.7|12525|12524.1|997
1591082400000|2020-06-02 07:20:00|12532.5|12531.6|12532.4|12531.5|12538.5|12537.5|12531.1|12530|902
1591082700000|2020-06-02 07:25:00|12532.5|12531.6|12528.6|12527.1|12536.3|12535.1|12528.1|12526.9|999
1591083000000|2020-06-02 07:30:00|12528.7|12527.2|12529.5|12528.6|12538.9|12537.5|12527.4|12526.5|976
1591083300000|2020-06-02 07:35:00|12529.6|12528.7|12524.2|12523.3|12529.7|12528.8|12521.4|12520.1|938
1591083600000|2020-06-02 07:40:00|12524.4|12523.5|12517.3|12515.8|12524.4|12523.5|12513.8|12512.6|1062
1591083900000|2020-06-02 07:45:00|12517.4|12515.9|12512|12510.5|12519.9|12518.6|12506.7|12505.8|935
1591084200000|2020-06-02 07:50:00|12511.9|12510.4|12514|12513.1|12515.3|12514.2|12504.2|12503.3|1010
1591084500000|2020-06-02 07:55:00|12513.7|12512.8|12512|12511.1|12514.6|12513.7|12505.8|12504.4|976
1591084800000|2020-06-02 08:00:00|12512.3|12510.8|12507.6|12506.1|12512.4|12510.9|12498.4|12497.3|1152
1591085100000|2020-06-02 08:05:00|12507.5|12506|12515.3|12513.8|12515.5|12514.5|12505.9|12504.7|985
1591085400000|2020-06-02 08:10:00|12515.2|12513.7|12524|12522.5|12524.5|12523|12510.8|12509.7|897
1591085700000|2020-06-02 08:15:00|12524.1|12522.6|12530.4|12528.9|12536.5|12535|12520|12518.7|1214
1591086000000|2020-06-02 08:20:00|12530.3|12528.8|12536.7|12535.8|12538.3|12537.1|12524.1|12522.9|1274
1591086300000|2020-06-02 08:25:00|12536.6|12535.7|12530.3|12528.8|12536.9|12535.7|12525.7|12524.5|1216
1591086600000|2020-06-02 08:30:00|12530.2|12528.7|12540.3|12539.4|12542.4|12541|12525|12523.5|1212
1591086900000|2020-06-02 08:35:00|12540.4|12539.5|12540.1|12539.2|12547.4|12546.2|12539|12538|1019
1591087200000|2020-06-02 08:40:00|12540.4|12538.9|12546.8|12545.3|12546.8|12545.7|12534.9|12533.7|914
1591087500000|2020-06-02 08:45:00|12546.5|12545.6|12547.7|12546.2|12551.3|12550.2|12542.2|12540.9|1114
1591087800000|2020-06-02 08:50:00|12547.8|12546.3|12544.9|12543.4|12551.4|12550.4|12544.9|12543.4|815
1591088100000|2020-06-02 08:55:00|12544.8|12543.3|12552.8|12551.9|12553.4|12552.4|12540|12538.5|804
1591088400000|2020-06-02 09:00:00|12552.7|12551.8|12560.4|12558.9|12564|12562.9|12551.1|12549.9|1151
1591088700000|2020-06-02 09:05:00|12560.3|12558.8|12558.5|12557|12560.5|12559.2|12554|12552.9|922
1591089000000|2020-06-02 09:10:00|12558.6|12557.1|12558.5|12557|12558.9|12558|12551.6|12550.4|967
1591089300000|2020-06-02 09:15:00|12558.3|12557.4|12559.1|12557.6|12566.8|12565.8|12558|12556.5|942
1591089600000|2020-06-02 09:20:00|12559|12557.5|12558.7|12557.2|12564.4|12563.1|12557.5|12556|904
1591089900000|2020-06-02 09:25:00|12558.8|12557.3|12559.5|12558|12564.5|12563.6|12558.1|12556.9|985
1591090200000|2020-06-02 09:30:00|12559.6|12558.1|12553.7|12552.2|12560.3|12558.8|12553.2|12551.8|920
1591090500000|2020-06-02 09:35:00|12553.9|12552.4|12567|12566.1|12567.5|12566.4|12553.9|12552.4|925
1591090800000|2020-06-02 09:40:00|12566.9|12566|12566.1|12565.2|12570.7|12569.8|12563.4|12562.1|897
1591091100000|2020-06-02 09:45:00|12565.7|12564.8|12572|12570.5|12575.7|12574.8|12565|12563.9|1027
1591091400000|2020-06-02 09:50:00|12571.9|12570.4|12569.3|12567.8|12572.4|12571|12566|12564.9|870
1591091700000|2020-06-02 09:55:00|12569.2|12567.7|12566.6|12565.7|12576.6|12575.4|12566|12564.9|975
1591092000000|2020-06-02 10:00:00|12566.7|12565.8|12555.9|12555|12568|12566.9|12555.4|12554.3|1125
1591092300000|2020-06-02 10:05:00|12555.8|12554.9|12553.3|12552.4|12556|12555|12545.6|12544.4|916
1591092600000|2020-06-02 10:10:00|12553.6|12552.1|12562.8|12561.9|12563.2|12561.9|12545.9|12544.6|844
1591092900000|2020-06-02 10:15:00|12563.2|12561.7|12567|12565.5|12571.3|12570.3|12561.4|12560.1|1042
1591093200000|2020-06-02 10:20:00|12567.1|12565.6|12556.3|12555.4|12567.7|12566.5|12556.3|12555.1|761
1591093500000|2020-06-02 10:25:00|12556.2|12555.3|12557.9|12556.4|12563.9|12562.5|12549.8|12548.6|963
1591093800000|2020-06-02 10:30:00|12557.8|12556.3|12564.9|12563.4|12566.3|12565|12556.5|12555.4|996
1591094100000|2020-06-02 10:35:00|12564.8|12563.3|12568.2|12566.7|12568.6|12567.6|12558|12556.8|792
1591094400000|2020-06-02 10:40:00|12567.9|12566.4|12567.5|12566|12572.7|12571.6|12566.5|12565.3|773
1591094700000|2020-06-02 10:45:00|12567|12566.1|12568.2|12566.7|12573.7|12572.5|12565.6|12564.5|793
1591095000000|2020-06-02 10:50:00|12567.5|12566.6|12561|12559.5|12568.1|12567|12556.9|12555.7|805
1591095300000|2020-06-02 10:55:00|12561.1|12559.6|12562.3|12561.4|12567.4|12566|12556.9|12555.8|822
1591095600000|2020-06-02 11:00:00|12562.4|12561.5|12551.6|12550.7|12563.1|12562.2|12550.2|12549|915
1591095900000|2020-06-02 11:05:00|12551.5|12550.6|12547.6|12546.7|12551.6|12550.7|12545.6|12544.3|816
1591096200000|2020-06-02 11:10:00|12547.7|12546.8|12546.9|12545.4|12550.2|12549.3|12545.1|12544.2|732
1591096500000|2020-06-02 11:15:00|12546.8|12545.3|12541.9|12541|12548.1|12546.9|12541.5|12540.1|643
1591096800000|2020-06-02 11:20:00|12542|12541.1|12549.1|12547.6|12551.3|12550|12538.8|12537.8|732
1591097100000|2020-06-02 11:25:00|12548.3|12547.4|12531.4|12529.9|12548.3|12547.4|12527.8|12526.3|1198
1591097400000|2020-06-02 11:30:00|12531.5|12530|12540.5|12539|12540.6|12539.5|12531.3|12530|919
1591097700000|2020-06-02 11:35:00|12540.4|12538.9|12543.1|12542.2|12546.7|12545.2|12539.2|12538|750
1591098000000|2020-06-02 11:40:00|12543.2|12542.3|12546.1|12545.2|12548.1|12547.2|12542|12540.9|577
1591098300000|2020-06-02 11:45:00|12546.5|12545|12547.1|12546.2|12549.6|12548.5|12546|12544.7|804
1591098600000|2020-06-02 11:50:00|12547|12546.1|12543.2|12542.3|12548.1|12547.2|12543.1|12541.8|680
1591098900000|2020-06-02 11:55:00|12543.3|12542.4|12541.4|12539.9|12548|12547.1|12540.7|12539.2|858
1591099200000|2020-06-02 12:00:00|12541.8|12540.3|12544.1|12543.2|12549.9|12548.9|12537|12535.5|1244
1591099500000|2020-06-02 12:05:00|12544|12543.1|12540.9|12539.4|12545.6|12544.5|12535.3|12533.8|1151
1591099800000|2020-06-02 12:10:00|12541.1|12539.6|12544.3|12543.4|12546.7|12545.5|12535.9|12534.4|835
1591100100000|2020-06-02 12:15:00|12544.5|12543.6|12544.9|12544|12555.5|12554.6|12542.2|12541.1|1065
1591100400000|2020-06-02 12:20:00|12544.8|12543.9|12531.6|12530.1|12545.6|12544.6|12529.2|12527.7|1083
1591100700000|2020-06-02 12:25:00|12531.8|12530.3|12529.1|12528.2|12534.2|12533.2|12529.1|12528.1|886
1591101000000|2020-06-02 12:30:00|12529.2|12528.3|12542.1|12541.2|12543.5|12542.2|12529.2|12528.3|947
1591101300000|2020-06-02 12:35:00|12542.2|12541.3|12541.9|12540.4|12550|12548.7|12538.1|12537|1175
1591101600000|2020-06-02 12:40:00|12541.2|12540.3|12548.1|12546.6|12554.3|12553|12541.2|12540.2|1011
1591101900000|2020-06-02 12:45:00|12547.9|12546.4|12552.8|12551.9|12555.1|12553.9|12546.6|12545.6|1059
1591102200000|2020-06-02 12:50:00|12553.2|12551.7|12549.4|12548.5|12555.4|12554.3|12549|12548|895
1591102500000|2020-06-02 12:55:00|12549.9|12548.4|12549.3|12548.4|12553.1|12552.2|12548.6|12547.7|733
1591102800000|2020-06-02 13:00:00|12549.2|12548.3|12545.9|12545|12553|12552.1|12545.9|12544.7|968
1591103100000|2020-06-02 13:05:00|12546|12545.1|12549.7|12548.2|12551.2|12549.7|12544.5|12543.1|894
1591103400000|2020-06-02 13:10:00|12549.6|12548.1|12546.4|12544.9|12552.2|12551.1|12544|12542.7|973
1591103700000|2020-06-02 13:15:00|12546.3|12544.8|12549.9|12548.4|12551|12549.9|12544|12542.9|801
1591104000000|2020-06-02 13:20:00|12550|12548.5|12554.6|12553.1|12555.1|12553.6|12545.4|12544.5|947
1591104300000|2020-06-02 13:25:00|12553.7|12552.8|12556.4|12555.5|12558.7|12557.5|12550.5|12549|685
1591104600000|2020-06-02 13:30:00|12557.5|12556.6|12560.1|12558.6|12568.5|12567|12557.5|12556.6|802
1591104900000|2020-06-02 13:35:00|12559.9|12558.4|12566|12564.5|12566.8|12565.4|12558.2|12556.7|691
1591105200000|2020-06-02 13:40:00|12565.9|12564.4|12560.3|12558.8|12570.8|12569.4|12560.3|12558.8|753
1591105500000|2020-06-02 13:45:00|12560.4|12558.9|12545.4|12543.9|12561.2|12559.7|12544.9|12543.9|822
1591105800000|2020-06-02 13:50:00|12545.5|12544|12557.4|12555.9|12560|12558.9|12545.5|12544|1171
1591106100000|2020-06-02 13:55:00|12557.5|12556|12564.6|12563.1|12564.6|12563.1|12551.3|12550|1093
1591106400000|2020-06-02 14:00:00|12564.7|12563.2|12561.5|12560.6|12569.7|12568.4|12560.9|12559.7|1271
1591106700000|2020-06-02 14:05:00|12561.6|12560.7|12561.2|12559.7|12566.9|12565.5|12559.1|12558|1037
1591107000000|2020-06-02 14:10:00|12561.3|12559.8|12555.9|12554.4|12561.7|12560.3|12553.9|12552.7|1042
1591107300000|2020-06-02 14:15:00|12555.8|12554.3|12563|12561.5|12564.5|12563.4|12554.7|12553.8|1140
1591107600000|2020-06-02 14:20:00|12562.7|12561.8|12562|12561.1|12569|12568.1|12561.5|12560|968
1591107900000|2020-06-02 14:25:00|12562.1|12561.2|12562.6|12561.1|12567.4|12566.4|12561.8|12560.9|1013
1591108200000|2020-06-02 14:30:00|12562.4|12561.5|12560.7|12559.2|12566.8|12565.7|12556.4|12555|1081
1591108500000|2020-06-02 14:35:00|12560.8|12559.3|12566.3|12565.4|12569.1|12567.8|12560.2|12559|876
1591108800000|2020-06-02 14:40:00|12566.2|12565.3|12560.9|12559.4|12570.4|12569.5|12559.4|12558.5|965
1591109100000|2020-06-02 14:45:00|12560.7|12559.2|12560.4|12558.9|12564.5|12563|12556.5|12555.1|972
1591109400000|2020-06-02 14:50:00|12560.3|12558.8|12565.5|12564|12568.4|12567.3|12557.9|12556.4|1107
1591109700000|2020-06-02 14:55:00|12565.6|12564.1|12557.4|12556.5|12568.3|12566.9|12553.2|12551.7|1524
1591110000000|2020-06-02 15:00:00|12557.7|12556.2|12554.2|12552.7|12560.8|12559.6|12552.4|12550.9|1394
1591110300000|2020-06-02 15:05:00|12554.3|12552.8|12539.8|12538.3|12557|12555.8|12538.4|12537.4|1096
1591110600000|2020-06-02 15:10:00|12539.6|12538.1|12542.7|12541.2|12546.5|12545.5|12538.9|12537.6|975
1591110900000|2020-06-02 15:15:00|12542.9|12542|12543.6|12542.1|12544.8|12543.5|12539|12537.9|791
1591111200000|2020-06-02 15:20:00|12543.9|12542.4|12542.3|12541.4|12551.7|12550.2|12538.2|12536.9|706
1591111500000|2020-06-02 15:25:00|12542.1|12541.2|12535|12534.1|12543.4|12542.3|12534.4|12533.1|658
1591111800000|2020-06-02 15:30:00|12534.9|12534|12534.8|12533.3|12539.7|12538.2|12532.3|12530.9|686
1591112100000|2020-06-02 15:35:00|12534.5|12533.6|12536.4|12534.9|12538.2|12537.3|12534|12532.8|622
1591112400000|2020-06-02 15:40:00|12536.9|12535.4|12533.6|12532.1|12537.3|12535.8|12531|12529.9|591
1591112700000|2020-06-02 15:45:00|12533.9|12533|12530|12529.1|12539.3|12538.3|12529.9|12528.8|521
1591113000000|2020-06-02 15:50:00|12529.9|12529|12529.3|12527.8|12533.8|12532.9|12528.8|12527.6|638
1591113300000|2020-06-02 15:55:00|12529.4|12527.9|12529.8|12528.9|12532.4|12531.1|12528|12526.8|616
1591113600000|2020-06-02 16:00:00|12529.5|12528.6|12532.9|12532|12537.1|12535.8|12528.2|12526.9|656
1591113900000|2020-06-02 16:05:00|12533|12532.1|12540.3|12539.4|12542.8|12541.9|12531.1|12529.8|630
1591114200000|2020-06-02 16:10:00|12540.7|12539.2|12548.5|12547.6|12549.8|12548.7|12538.1|12537|630
1591114500000|2020-06-02 16:15:00|12548.8|12547.3|12545.7|12544.2|12549.3|12548.4|12543.2|12542|570
1591114800000|2020-06-02 16:20:00|12545.8|12544.3|12545.6|12544.1|12551.5|12550.3|12544.4|12543.3|601
1591115100000|2020-06-02 16:25:00|12545|12543.8|12549.4|12547.9|12549.4|12548.2|12544.1|12542.7|538
1591115400000|2020-06-02 16:30:00|12549.5|12548|12550.4|12549.5|12553.6|12552.1|12545.3|12543.9|583
1591115700000|2020-06-02 16:35:00|12550.7|12549.8|12551.8|12550.9|12554.3|12553.1|12549.9|12548.9|578
1591116000000|2020-06-02 16:40:00|12551.9|12551|12555.4|12553.9|12557.2|12555.9|12550.6|12549.4|553
1591116300000|2020-06-02 16:45:00|12555.5|12554|12552.6|12551.1|12557.3|12556|12552.2|12550.7|491
1591116600000|2020-06-02 16:50:00|12552.8|12551.3|12548.5|12547|12553.9|12552.8|12548.4|12546.9|549
1591116900000|2020-06-02 16:55:00|12548.6|12547.1|12539.4|12537.9|12550.9|12549.7|12538.8|12537.8|732
1591117200000|2020-06-02 17:00:00|12539.3|12538.5|12544.6|12543.7|12548.1|12547.1|12539.1|12537.8|635
1591117500000|2020-06-02 17:05:00|12544.8|12543.3|12542.3|12540.8|12548.4|12547.1|12541.2|12539.9|549
1591117800000|2020-06-02 17:10:00|12542|12540.5|12539.4|12538.5|12542.9|12541.4|12536.1|12534.8|498
1591118100000|2020-06-02 17:15:00|12539.6|12538.7|12541.2|12539.7|12542.6|12541.5|12539|12537.7|449
1591118400000|2020-06-02 17:20:00|12541.3|12539.8|12539.1|12537.6|12541.4|12539.9|12534.9|12533.7|444
1591118700000|2020-06-02 17:25:00|12538.9|12537.4|12534.3|12532.8|12539.3|12538.2|12533.5|12532.4|383
1591119000000|2020-06-02 17:30:00|12534.2|12532.7|12534|12532.5|12536.3|12535.2|12532|12530.7|474
1591119300000|2020-06-02 17:35:00|12534.2|12532.7|12532.5|12531|12535.6|12534.1|12529.5|12528.2|532
1591119600000|2020-06-02 17:40:00|12532.6|12531.1|12535.7|12534.2|12537.5|12536.4|12530.9|12529.4|445
1591119900000|2020-06-02 17:45:00|12536.3|12534.8|12534.3|12533.4|12536.5|12535.2|12532.3|12531.4|558
1591120200000|2020-06-02 17:50:00|12534.8|12533.9|12534.6|12533.1|12536.1|12534.8|12532.2|12531.3|555
1591120500000|2020-06-02 17:55:00|12535.1|12534.2|12546.7|12545.2|12546.9|12545.6|12533.2|12531.9|583
1591120800000|2020-06-02 18:00:00|12546.4|12545.5|12546.6|12545.1|12551.6|12550.2|12542.2|12541.2|646
1591121100000|2020-06-02 18:05:00|12546.7|12545.2|12539.6|12538.7|12546.9|12545.4|12539.3|12538.3|546
1591121400000|2020-06-02 18:10:00|12539.5|12538.6|12542.7|12541.8|12544|12543.1|12539.1|12537.8|425
1591121700000|2020-06-02 18:15:00|12542.9|12542|12543.5|12542|12543.7|12542.3|12539.8|12538.6|486
1591122000000|2020-06-02 18:20:00|12543.4|12541.9|12541.1|12539.6|12543.5|12542|12538.5|12537.2|426
1591122300000|2020-06-02 18:25:00|12541.2|12539.7|12536.9|12536|12541.3|12539.8|12536.9|12535.6|357
1591122600000|2020-06-02 18:30:00|12536.8|12535.9|12538.1|12536.6|12542.4|12541.3|12535.9|12534.8|466
1591122900000|2020-06-02 18:35:00|12537|12535.5|12535.2|12533.7|12537.4|12536.2|12535.1|12533.7|334
1591123200000|2020-06-02 18:40:00|12535.3|12533.8|12534.5|12533.6|12537.3|12536.3|12534|12533.1|281
1591123500000|2020-06-02 18:45:00|12534.7|12533.8|12536.6|12535.1|12537.1|12535.8|12532.8|12531.7|371
1591123800000|2020-06-02 18:50:00|12536.7|12535.2|12543.5|12542|12543.5|12542|12536.7|12535.2|382
1591124100000|2020-06-02 18:55:00|12543.4|12541.9|12543|12541.5|12545.5|12544.2|12540.3|12539|385
1591124400000|2020-06-02 19:00:00|12542.9|12541.4|12537.6|12536.1|12542.9|12541.4|12537.1|12535.7|369
1591124700000|2020-06-02 19:05:00|12537.5|12536|12534.8|12533.3|12539.2|12538.2|12533.5|12532.4|438
1591125000000|2020-06-02 19:10:00|12534.4|12533.5|12534.5|12533|12537|12535.5|12533.2|12532|418
1591125300000|2020-06-02 19:15:00|12534.7|12533.2|12539.1|12537.6|12539.9|12538.7|12534.7|12533.2|472
1591125600000|2020-06-02 19:20:00|12539.2|12537.7|12539.4|12537.9|12541.7|12540.3|12537.2|12535.8|516
1591125900000|2020-06-02 19:25:00|12539.3|12537.8|12539.1|12537.6|12540.4|12538.9|12534.1|12532.7|506
1591126200000|2020-06-02 19:30:00|12539.2|12537.7|12537.4|12535.9|12540.3|12539.2|12535|12533.5|532
1591126500000|2020-06-02 19:35:00|12537.5|12536|12537.6|12536.1|12538.7|12537.2|12534.5|12533|444
1591126800000|2020-06-02 19:40:00|12537.5|12536|12541.1|12539.6|12542.5|12541.4|12537.4|12535.9|506
1591127100000|2020-06-02 19:45:00|12541.2|12539.7|12542.1|12541.2|12543.2|12541.7|12539|12537.8|444
1591127400000|2020-06-02 19:50:00|12543|12542.1|12543.2|12541.7|12548.4|12547|12541.3|12540.1|618
1591127700000|2020-06-02 19:55:00|12543.3|12541.8|12547.8|12546.3|12549.4|12548.4|12543.1|12541.8|571
1591128000000|2020-06-02 20:00:00|12547.9|12546.4|12543.5|12542|12547.9|12546.6|12542.5|12541.1|381
1591128300000|2020-06-02 20:05:00|12543.6|12542.1|12544|12542.5|12544.8|12543.3|12542.1|12541|277
1591128600000|2020-06-02 20:10:00|12543.9|12542.4|12547.7|12546.2|12548|12546.6|12543.9|12542.4|291
1591128900000|2020-06-02 20:15:00|12547.8|12546.3|12548.5|12547.6|12548.8|12547.7|12546.5|12545|234
1591129200000|2020-06-02 20:20:00|12548.6|12547.7|12549.8|12548.3|12550.8|12549.4|12548.1|12546.7|238
1591129500000|2020-06-02 20:25:00|12549.7|12548.2|12551.3|12549.8|12551.5|12550.3|12548.5|12547|219
1591129800000|2020-06-02 20:30:00|12551.4|12549.9|12551.6|12550.1|12551.7|12550.2|12546.1|12544.6|306
1591130100000|2020-06-02 20:35:00|12551.5|12550|12551.8|12550.3|12553.6|12552.1|12550.9|12549.4|293
1591130400000|2020-06-02 20:40:00|12551.7|12550.2|12551|12549.5|12553.6|12552.1|12550.8|12549.3|248
1591130700000|2020-06-02 20:45:00|12551.1|12549.6|12550.8|12549.3|12551.9|12550.2|12550.4|12549|230
1591131000000|2020-06-02 20:50:00|12550.9|12549.4|12550.9|12549.4|12552|12550.5|12550.3|12548.8|208
1591131300000|2020-06-02 20:55:00|12551|12549.5|12551.9|12549.4|12553.8|12551.9|12550.4|12548.6|230
1591131600000|2020-06-02 21:00:00|12552.1|12549|12554.2|12547.6|12554.7|12549|12552.1|12547.3|48
1591131900000|2020-06-02 21:05:00|12554.3|12547.5|12553.9|12547.9|12556.6|12550.1|12552.6|12546.1|174
1591132200000|2020-06-02 21:10:00|12554.8|12547.1|12554.4|12546.9|12556.9|12548.9|12553.3|12544.6|208
1591132500000|2020-06-02 21:15:00|12555.2|12546.2|12554.4|12546.5|12556.2|12548.2|12553.3|12545.1|264
1591132800000|2020-06-02 21:20:00|12554.8|12545.8|12553.6|12546.1|12555.4|12548|12552.3|12544.5|295
1591133100000|2020-06-02 21:25:00|12553.5|12546|12555.4|12545.5|12556.2|12548.5|12553.1|12545.5|173
1591133400000|2020-06-02 21:30:00|12555|12546.5|12555.8|12546.3|12556.9|12548.6|12553.5|12545.1|273
1591133700000|2020-06-02 21:35:00|12555.7|12546.4|12554.1|12546.5|12556.2|12548.8|12552.7|12545.4|280
1591134000000|2020-06-02 21:40:00|12554.9|12545.8|12554.4|12546.4|12555.3|12549.8|12551.9|12545.2|284
1591134300000|2020-06-02 21:45:00|12553.6|12546.3|12553.6|12546.9|12554.9|12549|12552|12545.5|287
1591134600000|2020-06-02 21:50:00|12553.4|12547.4|12551.6|12546.5|12554.8|12550.3|12551.2|12545.7|394
1591134900000|2020-06-02 21:55:00|12551.7|12546.9|12551.7|12546.2|12553.5|12548.5|12550.7|12545.5|409
1591135200000|2020-06-02 22:00:00|12552|12546.1|12550.5|12547|12554.3|12548.2|12549.4|12539.8|651
1591135500000|2020-06-02 22:05:00|12550.9|12546.9|12549.3|12546.6|12551.2|12547.6|12548.7|12543.4|310
1591135800000|2020-06-02 22:10:00|12549.2|12546.7|12547.9|12546.4|12549.4|12546.9|12547.7|12544.2|136
1591136100000|2020-06-02 22:15:00|12548|12546.5|12548.8|12547.3|12550.1|12547.6|12547.8|12544.6|167
1591136400000|2020-06-02 22:20:00|12548.9|12547.4|12548.6|12547.1|12550.1|12548.2|12547.8|12543.3|183
1591136700000|2020-06-02 22:25:00|12548.7|12547.2|12551.2|12549|12551.2|12549.3|12548.4|12546.4|128
1591137000000|2020-06-02 22:30:00|12550.8|12549.3|12550.7|12549.2|12552.1|12550.1|12550.5|12548.2|171
1591137300000|2020-06-02 22:35:00|12550.6|12549.1|12551.6|12550.1|12552.1|12550.6|12550.6|12548.5|109
1591137600000|2020-06-02 22:40:00|12551.5|12550|12550|12547.8|12551.9|12550.4|12549.5|12547.3|117
1591137900000|2020-06-02 22:45:00|12549.7|12548.2|12549.8|12548.3|12550.6|12548.9|12548.6|12546.8|157
1591138200000|2020-06-02 22:50:00|12549.9|12548.4|12549.8|12548.3|12551.2|12549.7|12548.5|12546.8|168
1591138500000|2020-06-02 22:55:00|12550.6|12549.1|12550.1|12548.6|12551.1|12549.7|12549|12547.5|168
1591138800000|2020-06-02 23:00:00|12550.2|12548.7|12550.8|12549.3|12551.9|12550.4|12548.3|12546.8|238
1591139100000|2020-06-02 23:05:00|12550.9|12549.4|12548.7|12547.2|12552.6|12551.1|12548.4|12547.1|260
1591139400000|2020-06-02 23:10:00|12548.8|12547.3|12549.9|12548.4|12551|12549.9|12548.6|12547.1|325
1591139700000|2020-06-02 23:15:00|12549.7|12548.2|12551.9|12550.4|12552.1|12550.6|12548.6|12547.1|377
1591140000000|2020-06-02 23:20:00|12552|12550.5|12553.8|12552.3|12554.6|12553.1|12550.2|12548.7|566
1591140300000|2020-06-02 23:25:00|12553.7|12552.2|12559.3|12557.8|12559.9|12558.7|12553.5|12552|505
1591140600000|2020-06-02 23:30:00|12559.1|12557.6|12571.6|12570.1|12578.2|12575.1|12558.6|12557.1|704
1591140900000|2020-06-02 23:35:00|12571.5|12570|12575.9|12574.4|12577.5|12576|12571.5|12570|461
1591141200000|2020-06-02 23:40:00|12576|12574.5|12581.7|12580.2|12581.9|12580.4|12575.7|12574.2|524
1591141500000|2020-06-02 23:45:00|12581.8|12580.3|12583.7|12582.2|12584.2|12582.7|12581.6|12580.1|394
1591141800000|2020-06-02 23:50:00|12583.6|12582.1|12577.7|12576.2|12584.7|12582.7|12577.6|12576.1|341
1591142100000|2020-06-02 23:55:00|12577.8|12576.3|12581.8|12580.3|12583.9|12582.4|12576.5|12575|401
1591142400000|2020-06-03 00:00:00|12581.7|12580.2|12577.3|12575.8|12581.7|12580.2|12572.2|12570.7|592
1591142700000|2020-06-03 00:05:00|12577.2|12575.7|12575.2|12574.3|12579.5|12578|12574.4|12573|446
1591143000000|2020-06-03 00:10:00|12575.6|12574.1|12575.3|12573.8|12578|12576.4|12573.8|12572.3|316
1591143300000|2020-06-03 00:15:00|12575.4|12573.9|12580.4|12578.9|12583|12581.5|12575.3|12573.8|448
1591143600000|2020-06-03 00:20:00|12580.8|12579.3|12586.1|12584.6|12587.5|12586.3|12580.6|12579.3|473
1591143900000|2020-06-03 00:25:00|12586.2|12584.7|12592.4|12590.9|12596.1|12594.6|12586.1|12584.6|532
1591144200000|2020-06-03 00:30:00|12592.5|12591|12593.5|12592|12596.2|12594.7|12591.7|12590.2|496
1591144500000|2020-06-03 00:35:00|12593.3|12591.8|12590.3|12588.8|12594.6|12593.1|12588.8|12587.3|372
1591144800000|2020-06-03 00:40:00|12590.2|12588.7|12602.2|12600.7|12604.6|12603.1|12589|12587.5|575
1591145100000|2020-06-03 00:45:00|12602.1|12600.6|12601.9|12600.4|12605.6|12604.1|12597.6|12596.1|715
1591145400000|2020-06-03 00:50:00|12602.1|12600.6|12599.4|12597.9|12606.9|12605.4|12598.3|12596.5|671
1591145700000|2020-06-03 00:55:00|12599.5|12598|12595.2|12593.7|12599.5|12598|12592.3|12590.8|605
1591146000000|2020-06-03 01:00:00|12595.6|12594.1|12604.8|12603.3|12608.6|12607.1|12595.4|12593.9|650
1591146300000|2020-06-03 01:05:00|12604.9|12603.4|12599.8|12598.3|12608.9|12607.4|12598.4|12596.9|561
1591146600000|2020-06-03 01:10:00|12599.7|12598.2|12605|12603.5|12612.3|12610.8|12596.8|12595.6|640
1591146900000|2020-06-03 01:15:00|12605.1|12603.6|12602.2|12600.7|12607.4|12605.9|12596.4|12594.9|616
1591147200000|2020-06-03 01:20:00|12602.3|12600.8|12611.9|12610.4|12612|12610.5|12601.4|12599.9|589
1591147500000|2020-06-03 01:25:00|12611.8|12610.3|12600.2|12598.7|12611.9|12610.4|12598.9|12597.3|497
1591147800000|2020-06-03 01:30:00|12600.6|12599.1|12586.6|12585.1|12601.2|12599.7|12584.7|12583.2|761
1591148100000|2020-06-03 01:35:00|12586.9|12585.4|12590.1|12588.6|12594|12592.7|12586.5|12585|664
1591148400000|2020-06-03 01:40:00|12590.2|12588.7|12591.4|12589.9|12591.4|12589.9|12586|12584.8|642
1591148700000|2020-06-03 01:45:00|12591.5|12590|12589.4|12587.9|12594.6|12593.1|12586.2|12584.7|797
1591149000000|2020-06-03 01:50:00|12589.5|12588|12589.5|12588|12592.1|12590.8|12586.6|12585.1|753
1591149300000|2020-06-03 01:55:00|12589.4|12587.9|12585.6|12584.7|12590.6|12589.1|12583.9|12582.4|699
1591149600000|2020-06-03 02:00:00|12585.9|12584.4|12581.8|12580.3|12587.3|12586.1|12579.2|12578|615
1591149900000|2020-06-03 02:05:00|12581.7|12580.2|12576.7|12575.8|12583.3|12581.8|12576.4|12575.3|600
1591150200000|2020-06-03 02:10:00|12576.8|12575.9|12576.5|12575|12579|12577.6|12574.9|12573.8|695
1591150500000|2020-06-03 02:15:00|12576.4|12574.9|12575.8|12574.9|12578.7|12577.6|12574.9|12573.8|540
1591150800000|2020-06-03 02:20:00|12575.9|12575|12570|12568.5|12576.6|12575.3|12569.5|12568.3|557
1591151100000|2020-06-03 02:25:00|12569.9|12568.4|12572|12570.5|12572.2|12570.7|12567.2|12566|545
1591151400000|2020-06-03 02:30:00|12571.9|12570.4|12576.2|12574.7|12577.6|12576.1|12571.8|12570.3|572
1591151700000|2020-06-03 02:35:00|12576.1|12574.6|12576.5|12575|12578.8|12577.3|12575|12573.5|504
1591152000000|2020-06-03 02:40:00|12576.4|12574.9|12579.1|12577.6|12580.1|12578.6|12574.1|12572.6|598
1591152300000|2020-06-03 02:45:00|12579|12577.5|12577|12575.5|12582|12580.6|12576.9|12575.5|510
1591152600000|2020-06-03 02:50:00|12577.1|12575.6|12580.9|12579.4|12582.5|12581|12575.5|12574|590
1591152900000|2020-06-03 02:55:00|12581|12579.5|12576.3|12574.8|12581.4|12579.9|12576.2|12574.7|539
1591153200000|2020-06-03 03:00:00|12576.2|12574.7|12574.5|12573.6|12577|12575.7|12572.9|12571.7|529
1591153500000|2020-06-03 03:05:00|12574.7|12573.2|12573.1|12571.6|12574.8|12573.5|12571.3|12570.1|508
1591153800000|2020-06-03 03:10:00|12573.2|12572.3|12577.1|12575.6|12577.1|12575.8|12572.5|12571.2|354
1591154100000|2020-06-03 03:15:00|12577.2|12575.7|12580.6|12579.1|12583.2|12581.7|12576.9|12575.5|661
1591154400000|2020-06-03 03:20:00|12580.7|12579.2|12583.5|12582|12583.7|12582.5|12578.7|12577.4|450
1591154700000|2020-06-03 03:25:00|12583.6|12582.1|12583.9|12582.4|12583.9|12582.7|12579.5|12578|476
1591155000000|2020-06-03 03:30:00|12583.8|12582.3|12583.6|12582.1|12584.4|12583.4|12581.5|12580.2|454
1591155300000|2020-06-03 03:35:00|12583.7|12582.2|12586.4|12584.9|12588|12586.7|12581.1|12580|538
1591155600000|2020-06-03 03:40:00|12586.5|12585|12584.9|12584|12587.4|12585.9|12584.8|12583.5|373
1591155900000|2020-06-03 03:45:00|12585|12584.1|12586.7|12585.2|12587.7|12586.8|12584.4|12583.2|346
1591156200000|2020-06-03 03:50:00|12586.6|12585.1|12587.7|12586.8|12588.7|12587.6|12586.1|12584.7|454
1591156500000|2020-06-03 03:55:00|12587.6|12586.7|12586.5|12585|12589.6|12588.6|12585.1|12583.6|598
1591156800000|2020-06-03 04:00:00|12586.4|12584.9|12588.3|12587.4|12589.5|12588|12584.2|12582.9|524
1591157100000|2020-06-03 04:05:00|12588.2|12587.3|12586.6|12585.1|12589.2|12587.8|12586.1|12584.7|357
1591157400000|2020-06-03 04:10:00|12586.7|12585.2|12585.5|12584|12587|12585.5|12584.2|12582.9|486
1591157700000|2020-06-03 04:15:00|12585.3|12583.8|12581.6|12580.1|12585.8|12584.6|12580.8|12579.5|490
1591158000000|2020-06-03 04:20:00|12581.8|12580.3|12580.5|12579|12582.6|12581.5|12579.5|12578.4|428
1591158300000|2020-06-03 04:25:00|12580.7|12579.2|12584.5|12583|12584.6|12583.4|12578.1|12576.9|454
1591158600000|2020-06-03 04:30:00|12584.4|12582.9|12581.9|12580.4|12585.7|12584.7|12581.1|12579.9|433
1591158900000|2020-06-03 04:35:00|12582|12580.5|12581.4|12579.9|12585.7|12584.6|12581|12579.7|448
1591159200000|2020-06-03 04:40:00|12581.3|12579.8|12581.1|12579.6|12581.4|12579.9|12578.5|12577.3|433
1591159500000|2020-06-03 04:45:00|12581|12579.5|12583.8|12582.3|12584.7|12583.6|12581|12579.5|362
1591159800000|2020-06-03 04:50:00|12583.9|12582.4|12584.9|12583.4|12585|12583.8|12582.8|12581.7|298
1591160100000|2020-06-03 04:55:00|12584.6|12583.7|12584.8|12583.3|12586.7|12585.5|12583.9|12582.7|308
1591160400000|2020-06-03 05:00:00|12584.9|12583.4|12586.2|12585.3|12587.1|12585.8|12584.2|12582.9|339
1591160700000|2020-06-03 05:05:00|12586.5|12585|12587.7|12586.2|12588.2|12586.9|12584.4|12583.2|294
1591161000000|2020-06-03 05:10:00|12587.8|12586.3|12590.7|12589.2|12591|12589.8|12587.8|12586.3|351
1591161300000|2020-06-03 05:15:00|12590.8|12589.3|12592.9|12591.4|12593|12591.7|12589.7|12588.5|386
1591161600000|2020-06-03 05:20:00|12593.6|12592.1|12589.7|12588.2|12593.8|12592.3|12586.6|12585.1|502
1591161900000|2020-06-03 05:25:00|12589.8|12588.3|12585|12583.5|12590.8|12589.3|12584.7|12583.3|336
1591162200000|2020-06-03 05:30:00|12584.9|12583.4|12586.5|12585|12587.2|12585.8|12583.7|12582.2|483
1591162500000|2020-06-03 05:35:00|12586.4|12584.9|12586.9|12585.4|12589.1|12587.7|12585.8|12584.3|366
1591162800000|2020-06-03 05:40:00|12586.8|12585.3|12585.1|12583.6|12587|12585.5|12583.3|12581.8|467
1591163100000|2020-06-03 05:45:00|12585.3|12583.8|12584.1|12582.6|12588.5|12587|12583.5|12582.2|517
1591163400000|2020-06-03 05:50:00|12583.6|12582.7|12586.8|12585.3|12587.8|12586.6|12582.5|12581.3|409
1591163700000|2020-06-03 05:55:00|12586.9|12585.4|12585.7|12584.2|12587.2|12585.8|12584.8|12583.4|495
1591164000000|2020-06-03 06:00:00|12585.8|12584.3|12586.8|12585.3|12593.7|12592.4|12584.5|12583|737
1591164300000|2020-06-03 06:05:00|12586.7|12585.2|12591.9|12590.4|12592|12590.5|12586.6|12585.1|700
1591164600000|2020-06-03 06:10:00|12591.8|12590.3|12586.3|12584.8|12594.5|12593.1|12585.4|12584.2|629
1591164900000|2020-06-03 06:15:00|12586.4|12584.9|12584.4|12582.9|12587.1|12585.6|12582.7|12581.2|528
1591165200000|2020-06-03 06:20:00|12584.3|12582.8|12587.5|12586|12589|12587.5|12582.6|12581.3|522
1591165500000|2020-06-03 06:25:00|12587.6|12586.1|12587.5|12586|12590|12588.7|12585.1|12583.6|574
1591165800000|2020-06-03 06:30:00|12587.6|12586.1|12588.6|12587.7|12588.7|12587.8|12585.4|12584.5|543
1591166100000|2020-06-03 06:35:00|12588.7|12587.8|12591.7|12590.8|12595|12593.9|12588.6|12587.5|588
1591166400000|2020-06-03 06:40:00|12591.6|12590.7|12592|12591.1|12597.3|12596.4|12591.6|12590.7|717
1591166700000|2020-06-03 06:45:00|12592.1|12591.2|12591|12590.1|12594|12593.1|12589.5|12588.6|635
1591167000000|2020-06-03 06:50:00|12591.1|12590.2|12596.6|12595.7|12598.8|12597.9|12591.1|12590.2|753
1591167300000|2020-06-03 06:55:00|12596.5|12595.6|12596.9|12595.4|12598.8|12597.9|12591.4|12590.5|672
1591167600000|2020-06-03 07:00:00|12597|12595.5|12604.4|12603.5|12606.4|12605.5|12591.6|12590.7|1019
1591167900000|2020-06-03 07:05:00|12604.8|12603.3|12600.9|12600|12608.6|12607.4|12600.2|12599.3|954
1591168200000|2020-06-03 07:10:00|12600.7|12599.8|12600.3|12599.4|12602.9|12601.6|12592.2|12591.1|847
1591168500000|2020-06-03 07:15:00|12600.7|12599.8|12601.1|12600.2|12607.9|12607|12599.6|12598.7|1027
1591168800000|2020-06-03 07:20:00|12601|12600.1|12600|12599.1|12601.4|12600.5|12591.3|12590.4|1230
1591169100000|2020-06-03 07:25:00|12600.1|12599.2|12606.3|12605.4|12606.8|12605.9|12597.7|12596.7|936
1591169400000|2020-06-03 07:30:00|12606.2|12605.3|12599.1|12597.6|12606.9|12605.6|12593.4|12592.2|1191
1591169700000|2020-06-03 07:35:00|12599|12597.5|12584.1|12583.2|12599.7|12598.8|12583.5|12582.6|1099
1591170000000|2020-06-03 07:40:00|12584.5|12583|12575.7|12574.8|12586.6|12585.4|12574.7|12573.7|1142
1591170300000|2020-06-03 07:45:00|12575.9|12575|12582.6|12581.1|12582.8|12581.6|12575.1|12573.9|851
1591170600000|2020-06-03 07:50:00|12582.5|12581|12586.9|12585.4|12588.2|12586.7|12581.1|12580|699
1591170900000|2020-06-03 07:55:00|12587|12585.5|12587.8|12586.9|12588.8|12587.4|12582.7|12581.8|854
1591171200000|2020-06-03 08:00:00|12587.7|12586.8|12588.5|12587.6|12592.9|12591.9|12584.2|12583.1|892
1591171500000|2020-06-03 08:05:00|12588.6|12587.7|12584.3|12583.4|12589|12588|12581.1|12579.9|1086
1591171800000|2020-06-03 08:10:00|12584.4|12583.5|12574.8|12573.9|12587.1|12586.1|12574.2|12573.3|1248
1591172100000|2020-06-03 08:15:00|12575|12574.1|12580.9|12579.4|12581|12579.7|12564.5|12563.6|1331
1591172400000|2020-06-03 08:20:00|12580.7|12579.8|12585.3|12583.8|12586.2|12584.9|12576.4|12575|1168
1591172700000|2020-06-03 08:25:00|12585.4|12583.9|12584.7|12582|12587.5|12586.4|12579.6|12578.1|863
1591173000000|2020-06-03 08:30:00|12584.9|12582.1|12583.5|12582.6|12589.1|12588.2|12579.8|12578.3|946
1591173300000|2020-06-03 08:35:00|12583.6|12582.7|12579.9|12579|12588.5|12587.3|12578.8|12577.9|898
1591173600000|2020-06-03 08:40:00|12579.8|12578.9|12589.1|12587.6|12589.4|12588.3|12576.7|12575.7|929
1591173900000|2020-06-03 08:45:00|12589|12587.5|12589.1|12588.2|12595.6|12594.7|12584.2|12583.3|935
1591174200000|2020-06-03 08:50:00|12589|12588.1|12585.5|12584.6|12589.4|12588.4|12579.5|12578.6|995
1591174500000|2020-06-03 08:55:00|12585.4|12584.5|12572.7|12571.2|12587.5|12586.6|12570.4|12568.9|909
1591174800000|2020-06-03 09:00:00|12572.3|12571.4|12584.1|12583.2|12584.5|12583.6|12570.2|12569|942
1591175100000|2020-06-03 09:05:00|12584.2|12583.3|12587.9|12586.4|12588.1|12586.8|12582.2|12581.3|815
1591175400000|2020-06-03 09:10:00|12587.8|12586.3|12583.1|12582.2|12588.5|12587.4|12579.5|12578.6|662
1591175700000|2020-06-03 09:15:00|12583.2|12582.3|12576|12575.1|12587.1|12586.1|12574.4|12573.5|892
1591176000000|2020-06-03 09:20:00|12575.7|12574.8|12583.4|12581.9|12586.7|12585.4|12572.3|12571.4|940
1591176300000|2020-06-03 09:25:00|12583.2|12582.3|12586.1|12585.2|12586.6|12585.5|12577|12575.8|813
1591176600000|2020-06-03 09:30:00|12586.2|12585.3|12589.4|12588.5|12589.5|12588.6|12585.3|12584.1|579
1591176900000|2020-06-03 09:35:00|12589.5|12588.6|12591.1|12590.2|12596.8|12595.7|12589.2|12588.3|780
1591177200000|2020-06-03 09:40:00|12591.2|12590.3|12589.4|12588.5|12595.6|12594.5|12588.5|12587.6|630
1591177500000|2020-06-03 09:45:00|12589.3|12588.4|12591.1|12590.2|12592.6|12591.5|12588.6|12587.7|610
1591177800000|2020-06-03 09:50:00|12590.8|12589.9|12600.3|12599.4|12603.3|12602.4|12590.7|12589.6|699
1591178100000|2020-06-03 09:55:00|12600.2|12599.3|12596.5|12595.6|12601.5|12600.6|12591.8|12590.9|759
1591178400000|2020-06-03 10:00:00|12597.2|12595.7|12587.9|12587|12599.2|12597.8|12587.5|12586.2|935
1591178700000|2020-06-03 10:05:00|12588|12587.1|12592.3|12591.4|12593.4|12592.5|12585.8|12584.9|741
1591179000000|2020-06-03 10:10:00|12592.2|12591.3|12587.2|12586.3|12594.1|12593|12585.7|12584.6|858
1591179300000|2020-06-03 10:15:00|12587.3|12586.4|12582|12581.1|12588|12586.9|12577.9|12576.7|818
1591179600000|2020-06-03 10:20:00|12581.9|12581|12590.9|12590|12592.7|12591.7|12581.8|12580.9|794
1591179900000|2020-06-03 10:25:00|12590.8|12589.9|12598.6|12597.7|12599.6|12598.7|12585.8|12584.7|868
1591180200000|2020-06-03 10:30:00|12598.5|12597.6|12586.3|12585.4|12600.3|12599.4|12584.8|12583.9|905
1591180500000|2020-06-03 10:35:00|12586.4|12585.5|12580.9|12580|12586.7|12585.8|12578.5|12577.2|943
1591180800000|2020-06-03 10:40:00|12581|12580.1|12590.6|12589.7|12591.8|12590.6|12580.4|12579.5|646
1591181100000|2020-06-03 10:45:00|12591|12590.1|12581.2|12580.3|12593.3|12592.4|12580.1|12579.2|787
1591181400000|2020-06-03 10:50:00|12581.4|12580.5|12580.3|12579.4|12582.4|12581.5|12578.9|12578|718
1591181700000|2020-06-03 10:55:00|12580.4|12579.5|12577.9|12577|12583.7|12582.5|12577.1|12576.1|999
1591182000000|2020-06-03 11:00:00|12578|12577.1|12590.6|12589.7|12590.6|12589.7|12578|12577.1|908
1591182300000|2020-06-03 11:05:00|12590.5|12589.6|12592.6|12591.7|12593.9|12592.8|12586.9|12585.8|648
1591182600000|2020-06-03 11:10:00|12592.5|12591.6|12587.8|12586.9|12594.5|12593.6|12587.8|12586.9|621
1591182900000|2020-06-03 11:15:00|12587.7|12586.8|12583.3|12582.4|12589.4|12588.5|12582|12580.9|841
1591183200000|2020-06-03 11:20:00|12583.4|12582.5|12577.2|12576.3|12583.5|12582.6|12577|12576|837
1591183500000|2020-06-03 11:25:00|12577.3|12576.4|12568.2|12567.3|12578.2|12577.3|12566.4|12565.5|932
1591183800000|2020-06-03 11:30:00|12568.3|12567.4|12566.5|12565.6|12570.3|12569.4|12556.7|12555.8|1074
1591184100000|2020-06-03 11:35:00|12566.4|12565.5|12565.8|12564.9|12569.6|12568.7|12562.9|12562|885
1591184400000|2020-06-03 11:40:00|12565.7|12564.8|12562.2|12560.7|12566.5|12565.6|12554.8|12553.9|926
1591184700000|2020-06-03 11:45:00|12562.1|12561.2|12569|12568.1|12569.5|12568.4|12562.1|12560.9|830
1591185000000|2020-06-03 11:50:00|12569.2|12568.3|12570|12569.1|12570.8|12569.9|12568.1|12567.2|662
1591185300000|2020-06-03 11:55:00|12569.8|12568.9|12563.8|12562.9|12574.2|12573.3|12561.8|12560.6|932
1591185600000|2020-06-03 12:00:00|12563.9|12563|12567.3|12566.4|12569.5|12568.6|12561.7|12560.8|903
1591185900000|2020-06-03 12:05:00|12567.2|12566.3|12569.3|12568.4|12569.9|12569|12565.7|12564.8|662
1591186200000|2020-06-03 12:10:00|12569.4|12568.5|12571.4|12566.4|12571.8|12570.1|12568.2|12565.6|556
1591186500000|2020-06-03 12:15:00|12571.5|12566.1|12574.1|12573.2|12577.9|12577|12570.3|12566.1|838
1591186800000|2020-06-03 12:20:00|12573.8|12572.9|12582.9|12582|12583.3|12582.3|12568.7|12567.7|951
1591187100000|2020-06-03 12:25:00|12582.8|12581.9|12578|12577.1|12583.4|12582.3|12574.9|12574|787
1591187400000|2020-06-03 12:30:00|12578.3|12577.4|12584.3|12583.4|12585.3|12584.1|12577.6|12576.7|907
1591187700000|2020-06-03 12:35:00|12584.2|12583.3|12580.3|12579.4|12588.2|12587.3|12579.5|12578.3|941
1591188000000|2020-06-03 12:40:00|12580.2|12579.3|12572.1|12571.2|12584.1|12583|12571.3|12570.4|810
1591188300000|2020-06-03 12:45:00|12572.2|12571.3|12576.8|12575.3|12577.5|12576.4|12570|12569.1|965
1591188600000|2020-06-03 12:50:00|12576.7|12575.2|12577.1|12576.2|12580.6|12579.5|12575.5|12574.6|750
1591188900000|2020-06-03 12:55:00|12577.2|12576.3|12569.5|12568.6|12580|12579.1|12563.6|12562.5|1126
1591189200000|2020-06-03 13:00:00|12569.4|12568.5|12572.7|12571.8|12576.6|12575.1|12568.7|12567.8|937
1591189500000|2020-06-03 13:05:00|12572.8|12571.9|12580.3|12579.4|12581.4|12580|12570.3|12569.4|961
1591189800000|2020-06-03 13:10:00|12580.2|12579.3|12574.4|12573.5|12580.6|12579.6|12571.6|12570.4|1063
1591190100000|2020-06-03 13:15:00|12574.5|12573.6|12579.3|12577.8|12579.3|12578|12573.5|12572.6|905
1591190400000|2020-06-03 13:20:00|12579.1|12578.2|12573.7|12572.2|12583.9|12583|12571.3|12570.1|1097
1591190700000|2020-06-03 13:25:00|12573.6|12572.1|12561.2|12559.7|12580.3|12579|12561.1|12559.6|1096
1591191000000|2020-06-03 13:30:00|12561.6|12560.1|12577.3|12576.4|12577.5|12576.4|12558.2|12556.7|1474
1591191300000|2020-06-03 13:35:00|12577.4|12576.5|12568|12567.1|12578.7|12577.4|12562.5|12561.4|1384
1591191600000|2020-06-03 13:40:00|12567.6|12566.7|12560.5|12559|12571|12570.1|12558.4|12557.2|1080
1591191900000|2020-06-03 13:45:00|12560.8|12558.7|12554.4|12553.5|12567.3|12566.4|12554.3|12553.4|1257
1591192200000|2020-06-03 13:50:00|12554.5|12553.6|12562.6|12561.1|12568|12566.7|12554.1|12553.2|1346
1591192500000|2020-06-03 13:55:00|12562.5|12561|12575.1|12569.5|12576.6|12575.1|12560.5|12559.2|1244
1591192800000|2020-06-03 14:00:00|12574.4|12569.9|12578.5|12577|12589.5|12588|12572.8|12568.8|1788
1591193100000|2020-06-03 14:05:00|12578.4|12576.9|12578|12577.1|12585.6|12584.1|12573.1|12571.8|1549
1591193400000|2020-06-03 14:10:00|12578.1|12577.2|12565.7|12564.2|12578.9|12577.5|12564.6|12563.5|1370
1591193700000|2020-06-03 14:15:00|12565.8|12564.3|12580.6|12579.1|12582.6|12581.5|12565|12563.9|1424
1591194000000|2020-06-03 14:20:00|12580.4|12578.9|12573.7|12572.8|12580.9|12580|12568.9|12568|1257
1591194300000|2020-06-03 14:25:00|12573.6|12572.7|12572.5|12571.6|12585|12584|12571.1|12570.2|1316
1591194600000|2020-06-03 14:30:00|12572.6|12571.7|12583|12582.1|12585.5|12584.3|12572.1|12571.2|1207
1591194900000|2020-06-03 14:35:00|12582.9|12582|12579.7|12578.8|12584.3|12583.4|12577.8|12576.6|1167
1591195200000|2020-06-03 14:40:00|12579.4|12578.5|12573.1|12572.2|12581.8|12580.8|12571.9|12570.9|1126
1591195500000|2020-06-03 14:45:00|12573|12572.1|12576.5|12575.6|12581.5|12580.4|12571.2|12570.3|1226
1591195800000|2020-06-03 14:50:00|12576.4|12575.5|12597|12595.5|12597|12595.6|12573.7|12572.8|1409
1591196100000|2020-06-03 14:55:00|12598|12596.5|12597.9|12597|12605.4|12604.5|12585.5|12584|1767
1591196400000|2020-06-03 15:00:00|12598.1|12596.6|12595.2|12594.3|12601.2|12600.1|12592.4|12591.2|1520
1591196700000|2020-06-03 15:05:00|12595.7|12594.2|12601.7|12600.2|12607|12606|12595.3|12594.2|1347
1591197000000|2020-06-03 15:10:00|12601.6|12600.1|12602.6|12601.1|12604.2|12602.7|12597|12596.1|1009
1591197300000|2020-06-03 15:15:00|12602.4|12600.9|12606.3|12605.4|12606.3|12605.4|12596.6|12595.7|1004
1591197600000|2020-06-03 15:20:00|12606.2|12605.3|12599.5|12598.6|12606.2|12605.3|12596.2|12594.7|920
1591197900000|2020-06-03 15:25:00|12599.4|12598.5|12600|12598.5|12604.4|12603.5|12594.9|12593.4|947
1591198200000|2020-06-03 15:30:00|12600.2|12598.7|12610|12609.1|12610.5|12609.6|12597.8|12596.9|1136
1591198500000|2020-06-03 15:35:00|12610.1|12609.2|12611.7|12610.2|12615.7|12614.2|12606|12604.9|1133
1591198800000|2020-06-03 15:40:00|12612|12610.5|12602.2|12601.3|12616.2|12614.9|12601.7|12600.8|1103
1591199100000|2020-06-03 15:45:00|12602.5|12601|12599.2|12598.3|12604.1|12603|12595.2|12593.9|1102
1591199400000|2020-06-03 15:50:00|12599.1|12598.2|12604.1|12603.2|12606.1|12605.2|12599|12597.9|823
1591199700000|2020-06-03 15:55:00|12604.2|12603.3|12599.2|12598.3|12607.8|12606.6|12595.8|12594.9|878
1591200000000|2020-06-03 16:00:00|12599.5|12598|12601.7|12600.2|12604.7|12603.6|12595.3|12594|957
1591200300000|2020-06-03 16:05:00|12601.6|12600.1|12593.8|12592.3|12605.1|12604.2|12593|12592|854
1591200600000|2020-06-03 16:10:00|12593.9|12592.4|12595.4|12593.9|12597.3|12596.1|12593.1|12592.1|818
1591200900000|2020-06-03 16:15:00|12595.1|12593.6|12589.5|12588|12595.5|12594.3|12586.3|12585|785
1591201200000|2020-06-03 16:20:00|12589.6|12588.1|12588.3|12587.4|12591.3|12589.8|12584.9|12583.8|933
1591201500000|2020-06-03 16:25:00|12588.4|12587.5|12592.8|12591.3|12593|12591.6|12585.5|12584.4|776
1591201800000|2020-06-03 16:30:00|12592.9|12591.4|12596.6|12595.7|12596.7|12595.7|12588.1|12586.9|803
1591202100000|2020-06-03 16:35:00|12597|12596.1|12594.5|12593.6|12599.6|12598.1|12593.7|12592.4|824
1591202400000|2020-06-03 16:40:00|12594.7|12593.8|12594.9|12594|12596.8|12595.6|12592.5|12591.3|792
1591202700000|2020-06-03 16:45:00|12595.3|12593.8|12594|12592.5|12595.6|12594.5|12590|12588.9|786
1591203000000|2020-06-03 16:50:00|12594.1|12592.6|12596.2|12595.3|12596.4|12595.5|12593.3|12592.1|644
1591203300000|2020-06-03 16:55:00|12596.1|12595.2|12592.5|12591.6|12596.7|12595.6|12592|12590.9|886
1591203600000|2020-06-03 17:00:00|12592.4|12591.5|12589.8|12588.3|12595.7|12594.8|12586.3|12585.2|814
1591203900000|2020-06-03 17:05:00|12589.7|12588.2|12593.8|12592.3|12594.1|12592.7|12589.1|12587.9|620
1591204200000|2020-06-03 17:10:00|12593.9|12592.4|12591.2|12590.3|12595.7|12594.7|12590.9|12589.8|511
1591204500000|2020-06-03 17:15:00|12591.3|12590.4|12589|12587.5|12592.5|12591|12586|12584.7|494
1591204800000|2020-06-03 17:20:00|12589.1|12587.6|12588.9|12588|12590|12589.1|12585.4|12584.3|548
1591205100000|2020-06-03 17:25:00|12589.2|12588.3|12587.7|12586.8|12589.5|12588.4|12586.6|12585.4|572
1591205400000|2020-06-03 17:30:00|12587.8|12586.9|12587.6|12586.1|12589.4|12588.4|12585.9|12584.7|653
1591205700000|2020-06-03 17:35:00|12587.7|12586.2|12588.6|12587.1|12590.9|12590|12586.7|12585.5|523
1591206000000|2020-06-03 17:40:00|12588.7|12587.2|12583.3|12582.4|12588.9|12587.4|12583.1|12581.9|499
1591206300000|2020-06-03 17:45:00|12583.2|12582.3|12584.5|12583|12586.2|12584.7|12583.2|12582|466
1591206600000|2020-06-03 17:50:00|12584.4|12582.9|12586.2|12585.3|12591.2|12590.1|12582.9|12581.5|634
1591206900000|2020-06-03 17:55:00|12586.1|12585.2|12591.9|12590.4|12592.8|12591.6|12585.9|12585|662
1591207200000|2020-06-03 18:00:00|12591.6|12590.7|12593.5|12592.6|12594.2|12593.2|12587.1|12586.2|931
1591207500000|2020-06-03 18:05:00|12593.6|12592.7|12590|12589.1|12594.1|12593.2|12588.1|12587.2|490
1591207800000|2020-06-03 18:10:00|12589.9|12589|12589.3|12587.8|12591.7|12590.6|12588.1|12587.1|583
1591208100000|2020-06-03 18:15:00|12589.4|12587.9|12587.8|12586.3|12589.5|12588.3|12585.4|12584.5|583
1591208400000|2020-06-03 18:20:00|12587.9|12586.4|12587|12586.1|12588.7|12587.5|12583.4|12582.3|556
1591208700000|2020-06-03 18:25:00|12587.1|12586.2|12585.1|12584.2|12587.5|12586.6|12582.8|12581.8|566
1591209000000|2020-06-03 18:30:00|12585.2|12584.3|12586.5|12585.6|12587.9|12586.9|12583.2|12582.3|607
1591209300000|2020-06-03 18:35:00|12586.4|12585.5|12586|12585.1|12589.5|12588.5|12584.8|12583.7|450
1591209600000|2020-06-03 18:40:00|12585.9|12585|12586.6|12585.1|12587.5|12586.6|12582.7|12581.8|600
1591209900000|2020-06-03 18:45:00|12586.4|12585.5|12584.6|12583.7|12587.3|12586.2|12582.9|12581.9|496
1591210200000|2020-06-03 18:50:00|12584.7|12583.8|12585.6|12584.1|12587.6|12586.7|12582.8|12581.6|698
1591210500000|2020-06-03 18:55:00|12585.5|12584|12588.1|12587.2|12589.2|12588.3|12585.1|12584|643
1591210800000|2020-06-03 19:00:00|12588.2|12587.3|12584.2|12583.3|12588.2|12587.3|12580.9|12579.9|597
1591211100000|2020-06-03 19:05:00|12584.1|12583.2|12587|12585.5|12588.4|12587.5|12584.1|12583.1|578
1591211400000|2020-06-03 19:10:00|12586.9|12585.4|12587.3|12586.4|12588.9|12587.7|12585.3|12584.1|573
1591211700000|2020-06-03 19:15:00|12587.2|12586.3|12588|12587.1|12589.2|12588.2|12584|12583.1|627
1591212000000|2020-06-03 19:20:00|12587.8|12586.9|12586|12584.5|12588.3|12587.1|12581.7|12580.8|706
1591212300000|2020-06-03 19:25:00|12585.8|12584.3|12589.6|12588.1|12590.4|12589.4|12585.4|12584|581
1591212600000|2020-06-03 19:30:00|12589.3|12588.4|12587.2|12586.3|12591|12589.9|12586.7|12585.5|657
1591212900000|2020-06-03 19:35:00|12587.1|12586.2|12588.1|12587.2|12588.6|12587.5|12583.8|12582.8|695
1591213200000|2020-06-03 19:40:00|12588.2|12587.3|12588.6|12587.1|12588.9|12587.5|12584.8|12583.7|599
1591213500000|2020-06-03 19:45:00|12588.5|12587|12592.7|12591.2|12595.1|12593.6|12584.8|12583.8|649
1591213800000|2020-06-03 19:50:00|12592.8|12591.3|12589.6|12588.1|12594.8|12593.7|12587.9|12586.8|754
1591214100000|2020-06-03 19:55:00|12589.5|12588|12584.6|12583.1|12590.4|12589.3|12583.2|12582.1|818
1591214400000|2020-06-03 20:00:00|12585|12584.1|12583.6|12582.1|12585.5|12584.3|12580.2|12578.9|686
1591214700000|2020-06-03 20:05:00|12583.5|12582|12580.3|12579.4|12584.7|12583.4|12579.4|12577.9|557
1591215000000|2020-06-03 20:10:00|12580.4|12579.5|12580.6|12579.1|12580.8|12579.6|12578.1|12577.1|482
1591215300000|2020-06-03 20:15:00|12580.5|12579|12580.3|12579.4|12582.1|12580.9|12579.2|12578.1|293
1591215600000|2020-06-03 20:20:00|12580.2|12579.3|12577.6|12576.1|12580.6|12579.7|12575.4|12574.5|296
1591215900000|2020-06-03 20:25:00|12577.5|12576|12574.7|12573.2|12578.8|12577.6|12574|12572.5|201
1591216200000|2020-06-03 20:30:00|12574.8|12573.3|12574.7|12573.2|12575.8|12574.3|12573.3|12571.8|332
1591216500000|2020-06-03 20:35:00|12574.8|12573.3|12573.9|12572.4|12575.1|12573.6|12571|12569.5|308
1591216800000|2020-06-03 20:40:00|12574|12572.5|12573.1|12571.6|12574.9|12573.4|12572.2|12570.7|292
1591217100000|2020-06-03 20:45:00|12573.2|12571.7|12575.1|12573.6|12576.9|12575.4|12572.4|12570.9|432
1591217400000|2020-06-03 20:50:00|12575.4|12573.9|12572|12570.5|12576.3|12574.8|12571.5|12570|378
1591217700000|2020-06-03 20:55:00|12572.2|12570.7|12576|12573.9|12578.1|12576.1|12572.2|12570.5|387
1591218000000|2020-06-03 21:00:00|12575.7|12574.2|12579.5|12574.4|12581.4|12574.9|12575.1|12570.5|76
1591218300000|2020-06-03 21:05:00|12579.4|12573.9|12577.9|12574.1|12581.3|12575.3|12575.5|12571.6|175
1591218600000|2020-06-03 21:10:00|12577.4|12573|12578.7|12574|12582.5|12575|12577.4|12572.8|223
1591218900000|2020-06-03 21:15:00|12578.9|12574.1|12583.7|12575.1|12588.9|12578.9|12576.6|12572.3|234
1591219200000|2020-06-03 21:20:00|12583.1|12576|12577.6|12569.5|12588.3|12578.3|12576.4|12567.5|573
1591219500000|2020-06-03 21:25:00|12578|12569.1|12582.2|12572.2|12583.5|12575.5|12576.3|12568.1|279
1591219800000|2020-06-03 21:30:00|12582|12572|12580.7|12570.7|12586.6|12578.2|12576.3|12568.4|611
1591220100000|2020-06-03 21:35:00|12580.8|12570.8|12578|12570.4|12585.5|12575.5|12576.8|12568.1|416
1591220400000|2020-06-03 21:40:00|12578.2|12570.3|12578.2|12570.4|12580.6|12573|12577.2|12568.8|448
1591220700000|2020-06-03 21:45:00|12577.7|12570|12577.7|12571.7|12581.1|12574.9|12577.6|12568.6|543
1591221000000|2020-06-03 21:50:00|12577.8|12571.5|12579.7|12571.8|12580.7|12573.4|12577|12570.6|453
1591221300000|2020-06-03 21:55:00|12579.5|12572|12579.1|12571.9|12580.9|12575.3|12577.1|12570.2|424
1591221600000|2020-06-03 22:00:00|12579.4|12571.6|12577.4|12574.1|12580.3|12575.5|12576.3|12571.6|573
1591221900000|2020-06-03 22:05:00|12577.5|12574.2|12575.2|12572.6|12577.8|12575.5|12574.7|12571.4|385
1591222200000|2020-06-03 22:10:00|12575|12572.7|12570.7|12569.2|12575.8|12573.2|12570.7|12568.6|331
1591222500000|2020-06-03 22:15:00|12570.8|12569.3|12570.6|12569.1|12572.2|12570.4|12570.6|12568.5|188
1591222800000|2020-06-03 22:20:00|12570.7|12569.2|12570.8|12569.3|12572.2|12570.3|12570.5|12568.5|243
1591223100000|2020-06-03 22:25:00|12570.7|12569.2|12571.7|12570.2|12572.6|12570.5|12570.5|12568.6|242
1591223400000|2020-06-03 22:30:00|12571.6|12570.1|12572.2|12570.7|12572.9|12571.2|12571.3|12569.4|209
1591223700000|2020-06-03 22:35:00|12571.9|12570.4|12573.2|12571.7|12573.7|12572.2|12571.7|12569.3|165
1591224000000|2020-06-03 22:40:00|12573.3|12571.8|12573|12571.5|12573.9|12572.1|12572.5|12570.5|179
1591224300000|2020-06-03 22:45:00|12573.1|12571.6|12574.3|12572.8|12575.2|12573.5|12572.7|12570.8|211
1591224600000|2020-06-03 22:50:00|12574.4|12572.9|12574.8|12573.3|12575.5|12574|12573.9|12572.4|288
1591224900000|2020-06-03 22:55:00|12574.9|12573.4|12574|12572.5|12575.2|12573.7|12573.3|12572.3|247
1591225200000|2020-06-03 23:00:00|12574.6|12573.1|12573.9|12572.4|12575.5|12574|12571.7|12570.2|475
1591225500000|2020-06-03 23:05:00|12573.7|12572.2|12575.4|12573.9|12575.8|12574.6|12573.1|12571.6|236
1591225800000|2020-06-03 23:10:00|12575.5|12574|12575.9|12574.4|12576.3|12575|12574.5|12573.3|211
1591226100000|2020-06-03 23:15:00|12576|12574.5|12575|12573.5|12576.2|12575.1|12574.6|12573.2|237
1591226400000|2020-06-03 23:20:00|12575.1|12573.6|12575.9|12574.4|12576.1|12574.9|12574.1|12572.8|259
1591226700000|2020-06-03 23:25:00|12575.8|12574.3|12576.4|12574.9|12577.9|12576.8|12574.9|12573.4|409
1591227000000|2020-06-03 23:30:00|12576.3|12574.8|12579|12577.5|12579.8|12578.3|12575|12573.5|404
1591227300000|2020-06-03 23:35:00|12579.2|12577.7|12580.4|12579.5|12581.6|12580.1|12578.1|12576.6|434
1591227600000|2020-06-03 23:40:00|12580.6|12579.1|12577.6|12576.1|12580.9|12579.4|12576.8|12575.6|499
1591227900000|2020-06-03 23:45:00|12577.5|12576|12576.8|12575.3|12577.8|12576.4|12576|12574.7|568
1591228200000|2020-06-03 23:50:00|12576.9|12575.4|12574.1|12572.6|12577.1|12575.9|12573.3|12572.4|306
1591228500000|2020-06-03 23:55:00|12574.2|12572.7|12574.5|12573.6|12575.1|12573.8|12573.6|12572.3|172
1591142400000|2020-06-03 00:00:00|12581.7|12580.2|12577.3|12575.8|12581.7|12580.2|12572.2|12570.7|592
1591142700000|2020-06-03 00:05:00|12577.2|12575.7|12575.2|12574.3|12579.5|12578|12574.4|12573|446
1591143000000|2020-06-03 00:10:00|12575.6|12574.1|12575.3|12573.8|12578|12576.4|12573.8|12572.3|316
1591143300000|2020-06-03 00:15:00|12575.4|12573.9|12580.4|12578.9|12583|12581.5|12575.3|12573.8|448
1591143600000|2020-06-03 00:20:00|12580.8|12579.3|12586.1|12584.6|12587.5|12586.3|12580.6|12579.3|473
1591143900000|2020-06-03 00:25:00|12586.2|12584.7|12592.4|12590.9|12596.1|12594.6|12586.1|12584.6|532
1591144200000|2020-06-03 00:30:00|12592.5|12591|12593.5|12592|12596.2|12594.7|12591.7|12590.2|496
1591144500000|2020-06-03 00:35:00|12593.3|12591.8|12590.3|12588.8|12594.6|12593.1|12588.8|12587.3|372
1591144800000|2020-06-03 00:40:00|12590.2|12588.7|12602.2|12600.7|12604.6|12603.1|12589|12587.5|575
1591145100000|2020-06-03 00:45:00|12602.1|12600.6|12601.9|12600.4|12605.6|12604.1|12597.6|12596.1|715
1591145400000|2020-06-03 00:50:00|12602.1|12600.6|12599.4|12597.9|12606.9|12605.4|12598.3|12596.5|671
1591145700000|2020-06-03 00:55:00|12599.5|12598|12595.2|12593.7|12599.5|12598|12592.3|12590.8|605
1591146000000|2020-06-03 01:00:00|12595.6|12594.1|12604.8|12603.3|12608.6|12607.1|12595.4|12593.9|650
1591146300000|2020-06-03 01:05:00|12604.9|12603.4|12599.8|12598.3|12608.9|12607.4|12598.4|12596.9|561
1591146600000|2020-06-03 01:10:00|12599.7|12598.2|12605|12603.5|12612.3|12610.8|12596.8|12595.6|640
1591146900000|2020-06-03 01:15:00|12605.1|12603.6|12602.2|12600.7|12607.4|12605.9|12596.4|12594.9|616
1591147200000|2020-06-03 01:20:00|12602.3|12600.8|12611.9|12610.4|12612|12610.5|12601.4|12599.9|589
1591147500000|2020-06-03 01:25:00|12611.8|12610.3|12600.2|12598.7|12611.9|12610.4|12598.9|12597.3|497
1591147800000|2020-06-03 01:30:00|12600.6|12599.1|12586.6|12585.1|12601.2|12599.7|12584.7|12583.2|761
1591148100000|2020-06-03 01:35:00|12586.9|12585.4|12590.1|12588.6|12594|12592.7|12586.5|12585|664
1591148400000|2020-06-03 01:40:00|12590.2|12588.7|12591.4|12589.9|12591.4|12589.9|12586|12584.8|642
1591148700000|2020-06-03 01:45:00|12591.5|12590|12589.4|12587.9|12594.6|12593.1|12586.2|12584.7|797
1591149000000|2020-06-03 01:50:00|12589.5|12588|12589.5|12588|12592.1|12590.8|12586.6|12585.1|753
1591149300000|2020-06-03 01:55:00|12589.4|12587.9|12585.6|12584.7|12590.6|12589.1|12583.9|12582.4|699
1591149600000|2020-06-03 02:00:00|12585.9|12584.4|12581.8|12580.3|12587.3|12586.1|12579.2|12578|615
1591149900000|2020-06-03 02:05:00|12581.7|12580.2|12576.7|12575.8|12583.3|12581.8|12576.4|12575.3|600
1591150200000|2020-06-03 02:10:00|12576.8|12575.9|12576.5|12575|12579|12577.6|12574.9|12573.8|695
1591150500000|2020-06-03 02:15:00|12576.4|12574.9|12575.8|12574.9|12578.7|12577.6|12574.9|12573.8|540
1591150800000|2020-06-03 02:20:00|12575.9|12575|12570|12568.5|12576.6|12575.3|12569.5|12568.3|557
1591151100000|2020-06-03 02:25:00|12569.9|12568.4|12572|12570.5|12572.2|12570.7|12567.2|12566|545
1591151400000|2020-06-03 02:30:00|12571.9|12570.4|12576.2|12574.7|12577.6|12576.1|12571.8|12570.3|572
1591151700000|2020-06-03 02:35:00|12576.1|12574.6|12576.5|12575|12578.8|12577.3|12575|12573.5|504
1591152000000|2020-06-03 02:40:00|12576.4|12574.9|12579.1|12577.6|12580.1|12578.6|12574.1|12572.6|598
1591152300000|2020-06-03 02:45:00|12579|12577.5|12577|12575.5|12582|12580.6|12576.9|12575.5|510
1591152600000|2020-06-03 02:50:00|12577.1|12575.6|12580.9|12579.4|12582.5|12581|12575.5|12574|590
1591152900000|2020-06-03 02:55:00|12581|12579.5|12576.3|12574.8|12581.4|12579.9|12576.2|12574.7|539
1591153200000|2020-06-03 03:00:00|12576.2|12574.7|12574.5|12573.6|12577|12575.7|12572.9|12571.7|529
1591153500000|2020-06-03 03:05:00|12574.7|12573.2|12573.1|12571.6|12574.8|12573.5|12571.3|12570.1|508
1591153800000|2020-06-03 03:10:00|12573.2|12572.3|12577.1|12575.6|12577.1|12575.8|12572.5|12571.2|354
1591154100000|2020-06-03 03:15:00|12577.2|12575.7|12580.6|12579.1|12583.2|12581.7|12576.9|12575.5|661
1591154400000|2020-06-03 03:20:00|12580.7|12579.2|12583.5|12582|12583.7|12582.5|12578.7|12577.4|450
1591154700000|2020-06-03 03:25:00|12583.6|12582.1|12583.9|12582.4|12583.9|12582.7|12579.5|12578|476
1591155000000|2020-06-03 03:30:00|12583.8|12582.3|12583.6|12582.1|12584.4|12583.4|12581.5|12580.2|454
1591155300000|2020-06-03 03:35:00|12583.7|12582.2|12586.4|12584.9|12588|12586.7|12581.1|12580|538
1591155600000|2020-06-03 03:40:00|12586.5|12585|12584.9|12584|12587.4|12585.9|12584.8|12583.5|373
1591155900000|2020-06-03 03:45:00|12585|12584.1|12586.7|12585.2|12587.7|12586.8|12584.4|12583.2|346
1591156200000|2020-06-03 03:50:00|12586.6|12585.1|12587.7|12586.8|12588.7|12587.6|12586.1|12584.7|454
1591156500000|2020-06-03 03:55:00|12587.6|12586.7|12586.5|12585|12589.6|12588.6|12585.1|12583.6|598
1591156800000|2020-06-03 04:00:00|12586.4|12584.9|12588.3|12587.4|12589.5|12588|12584.2|12582.9|524
1591157100000|2020-06-03 04:05:00|12588.2|12587.3|12586.6|12585.1|12589.2|12587.8|12586.1|12584.7|357
1591157400000|2020-06-03 04:10:00|12586.7|12585.2|12585.5|12584|12587|12585.5|12584.2|12582.9|486
1591157700000|2020-06-03 04:15:00|12585.3|12583.8|12581.6|12580.1|12585.8|12584.6|12580.8|12579.5|490
1591158000000|2020-06-03 04:20:00|12581.8|12580.3|12580.5|12579|12582.6|12581.5|12579.5|12578.4|428
1591158300000|2020-06-03 04:25:00|12580.7|12579.2|12584.5|12583|12584.6|12583.4|12578.1|12576.9|454
1591158600000|2020-06-03 04:30:00|12584.4|12582.9|12581.9|12580.4|12585.7|12584.7|12581.1|12579.9|433
1591158900000|2020-06-03 04:35:00|12582|12580.5|12581.4|12579.9|12585.7|12584.6|12581|12579.7|448
1591159200000|2020-06-03 04:40:00|12581.3|12579.8|12581.1|12579.6|12581.4|12579.9|12578.5|12577.3|433
1591159500000|2020-06-03 04:45:00|12581|12579.5|12583.8|12582.3|12584.7|12583.6|12581|12579.5|362
1591159800000|2020-06-03 04:50:00|12583.9|12582.4|12584.9|12583.4|12585|12583.8|12582.8|12581.7|298
1591160100000|2020-06-03 04:55:00|12584.6|12583.7|12584.8|12583.3|12586.7|12585.5|12583.9|12582.7|308
1591160400000|2020-06-03 05:00:00|12584.9|12583.4|12586.2|12585.3|12587.1|12585.8|12584.2|12582.9|339
1591160700000|2020-06-03 05:05:00|12586.5|12585|12587.7|12586.2|12588.2|12586.9|12584.4|12583.2|294
1591161000000|2020-06-03 05:10:00|12587.8|12586.3|12590.7|12589.2|12591|12589.8|12587.8|12586.3|351
1591161300000|2020-06-03 05:15:00|12590.8|12589.3|12592.9|12591.4|12593|12591.7|12589.7|12588.5|386
1591161600000|2020-06-03 05:20:00|12593.6|12592.1|12589.7|12588.2|12593.8|12592.3|12586.6|12585.1|502
1591161900000|2020-06-03 05:25:00|12589.8|12588.3|12585|12583.5|12590.8|12589.3|12584.7|12583.3|336
1591162200000|2020-06-03 05:30:00|12584.9|12583.4|12586.5|12585|12587.2|12585.8|12583.7|12582.2|483
1591162500000|2020-06-03 05:35:00|12586.4|12584.9|12586.9|12585.4|12589.1|12587.7|12585.8|12584.3|366
1591162800000|2020-06-03 05:40:00|12586.8|12585.3|12585.1|12583.6|12587|12585.5|12583.3|12581.8|467
1591163100000|2020-06-03 05:45:00|12585.3|12583.8|12584.1|12582.6|12588.5|12587|12583.5|12582.2|517
1591163400000|2020-06-03 05:50:00|12583.6|12582.7|12586.8|12585.3|12587.8|12586.6|12582.5|12581.3|409
1591163700000|2020-06-03 05:55:00|12586.9|12585.4|12585.7|12584.2|12587.2|12585.8|12584.8|12583.4|495
1591164000000|2020-06-03 06:00:00|12585.8|12584.3|12586.8|12585.3|12593.7|12592.4|12584.5|12583|737
1591164300000|2020-06-03 06:05:00|12586.7|12585.2|12591.9|12590.4|12592|12590.5|12586.6|12585.1|700
1591164600000|2020-06-03 06:10:00|12591.8|12590.3|12586.3|12584.8|12594.5|12593.1|12585.4|12584.2|629
1591164900000|2020-06-03 06:15:00|12586.4|12584.9|12584.4|12582.9|12587.1|12585.6|12582.7|12581.2|528
1591165200000|2020-06-03 06:20:00|12584.3|12582.8|12587.5|12586|12589|12587.5|12582.6|12581.3|522
1591165500000|2020-06-03 06:25:00|12587.6|12586.1|12587.5|12586|12590|12588.7|12585.1|12583.6|574
1591165800000|2020-06-03 06:30:00|12587.6|12586.1|12588.6|12587.7|12588.7|12587.8|12585.4|12584.5|543
1591166100000|2020-06-03 06:35:00|12588.7|12587.8|12591.7|12590.8|12595|12593.9|12588.6|12587.5|588
1591166400000|2020-06-03 06:40:00|12591.6|12590.7|12592|12591.1|12597.3|12596.4|12591.6|12590.7|717
1591166700000|2020-06-03 06:45:00|12592.1|12591.2|12591|12590.1|12594|12593.1|12589.5|12588.6|635
1591167000000|2020-06-03 06:50:00|12591.1|12590.2|12596.6|12595.7|12598.8|12597.9|12591.1|12590.2|753
1591167300000|2020-06-03 06:55:00|12596.5|12595.6|12596.9|12595.4|12598.8|12597.9|12591.4|12590.5|672
1591167600000|2020-06-03 07:00:00|12597|12595.5|12604.4|12603.5|12606.4|12605.5|12591.6|12590.7|1019
1591167900000|2020-06-03 07:05:00|12604.8|12603.3|12600.9|12600|12608.6|12607.4|12600.2|12599.3|954
1591168200000|2020-06-03 07:10:00|12600.7|12599.8|12600.3|12599.4|12602.9|12601.6|12592.2|12591.1|847
1591168500000|2020-06-03 07:15:00|12600.7|12599.8|12601.1|12600.2|12607.9|12607|12599.6|12598.7|1027
1591168800000|2020-06-03 07:20:00|12601|12600.1|12600|12599.1|12601.4|12600.5|12591.3|12590.4|1230
1591169100000|2020-06-03 07:25:00|12600.1|12599.2|12606.3|12605.4|12606.8|12605.9|12597.7|12596.7|936
1591169400000|2020-06-03 07:30:00|12606.2|12605.3|12599.1|12597.6|12606.9|12605.6|12593.4|12592.2|1191
1591169700000|2020-06-03 07:35:00|12599|12597.5|12584.1|12583.2|12599.7|12598.8|12583.5|12582.6|1099
1591170000000|2020-06-03 07:40:00|12584.5|12583|12575.7|12574.8|12586.6|12585.4|12574.7|12573.7|1142
1591170300000|2020-06-03 07:45:00|12575.9|12575|12582.6|12581.1|12582.8|12581.6|12575.1|12573.9|851
1591170600000|2020-06-03 07:50:00|12582.5|12581|12586.9|12585.4|12588.2|12586.7|12581.1|12580|699
1591170900000|2020-06-03 07:55:00|12587|12585.5|12587.8|12586.9|12588.8|12587.4|12582.7|12581.8|854
1591171200000|2020-06-03 08:00:00|12587.7|12586.8|12588.5|12587.6|12592.9|12591.9|12584.2|12583.1|892
1591171500000|2020-06-03 08:05:00|12588.6|12587.7|12584.3|12583.4|12589|12588|12581.1|12579.9|1086
1591171800000|2020-06-03 08:10:00|12584.4|12583.5|12574.8|12573.9|12587.1|12586.1|12574.2|12573.3|1248
1591172100000|2020-06-03 08:15:00|12575|12574.1|12580.9|12579.4|12581|12579.7|12564.5|12563.6|1331
1591172400000|2020-06-03 08:20:00|12580.7|12579.8|12585.3|12583.8|12586.2|12584.9|12576.4|12575|1168
1591172700000|2020-06-03 08:25:00|12585.4|12583.9|12584.7|12582|12587.5|12586.4|12579.6|12578.1|863
1591173000000|2020-06-03 08:30:00|12584.9|12582.1|12583.5|12582.6|12589.1|12588.2|12579.8|12578.3|946
1591173300000|2020-06-03 08:35:00|12583.6|12582.7|12579.9|12579|12588.5|12587.3|12578.8|12577.9|898
1591173600000|2020-06-03 08:40:00|12579.8|12578.9|12589.1|12587.6|12589.4|12588.3|12576.7|12575.7|929
1591173900000|2020-06-03 08:45:00|12589|12587.5|12589.1|12588.2|12595.6|12594.7|12584.2|12583.3|935
1591174200000|2020-06-03 08:50:00|12589|12588.1|12585.5|12584.6|12589.4|12588.4|12579.5|12578.6|995
1591174500000|2020-06-03 08:55:00|12585.4|12584.5|12572.7|12571.2|12587.5|12586.6|12570.4|12568.9|909
1591174800000|2020-06-03 09:00:00|12572.3|12571.4|12584.1|12583.2|12584.5|12583.6|12570.2|12569|942
1591175100000|2020-06-03 09:05:00|12584.2|12583.3|12587.9|12586.4|12588.1|12586.8|12582.2|12581.3|815
1591175400000|2020-06-03 09:10:00|12587.8|12586.3|12583.1|12582.2|12588.5|12587.4|12579.5|12578.6|662
1591175700000|2020-06-03 09:15:00|12583.2|12582.3|12576|12575.1|12587.1|12586.1|12574.4|12573.5|892
1591176000000|2020-06-03 09:20:00|12575.7|12574.8|12583.4|12581.9|12586.7|12585.4|12572.3|12571.4|940
1591176300000|2020-06-03 09:25:00|12583.2|12582.3|12586.1|12585.2|12586.6|12585.5|12577|12575.8|813
1591176600000|2020-06-03 09:30:00|12586.2|12585.3|12589.4|12588.5|12589.5|12588.6|12585.3|12584.1|579
1591176900000|2020-06-03 09:35:00|12589.5|12588.6|12591.1|12590.2|12596.8|12595.7|12589.2|12588.3|780
1591177200000|2020-06-03 09:40:00|12591.2|12590.3|12589.4|12588.5|12595.6|12594.5|12588.5|12587.6|630
1591177500000|2020-06-03 09:45:00|12589.3|12588.4|12591.1|12590.2|12592.6|12591.5|12588.6|12587.7|610
1591177800000|2020-06-03 09:50:00|12590.8|12589.9|12600.3|12599.4|12603.3|12602.4|12590.7|12589.6|699
1591178100000|2020-06-03 09:55:00|12600.2|12599.3|12596.5|12595.6|12601.5|12600.6|12591.8|12590.9|759
1591178400000|2020-06-03 10:00:00|12597.2|12595.7|12587.9|12587|12599.2|12597.8|12587.5|12586.2|935
1591178700000|2020-06-03 10:05:00|12588|12587.1|12592.3|12591.4|12593.4|12592.5|12585.8|12584.9|741
1591179000000|2020-06-03 10:10:00|12592.2|12591.3|12587.2|12586.3|12594.1|12593|12585.7|12584.6|858
1591179300000|2020-06-03 10:15:00|12587.3|12586.4|12582|12581.1|12588|12586.9|12577.9|12576.7|818
1591179600000|2020-06-03 10:20:00|12581.9|12581|12590.9|12590|12592.7|12591.7|12581.8|12580.9|794
1591179900000|2020-06-03 10:25:00|12590.8|12589.9|12598.6|12597.7|12599.6|12598.7|12585.8|12584.7|868
1591180200000|2020-06-03 10:30:00|12598.5|12597.6|12586.3|12585.4|12600.3|12599.4|12584.8|12583.9|905
1591180500000|2020-06-03 10:35:00|12586.4|12585.5|12580.9|12580|12586.7|12585.8|12578.5|12577.2|943
1591180800000|2020-06-03 10:40:00|12581|12580.1|12590.6|12589.7|12591.8|12590.6|12580.4|12579.5|646
1591181100000|2020-06-03 10:45:00|12591|12590.1|12581.2|12580.3|12593.3|12592.4|12580.1|12579.2|787
1591181400000|2020-06-03 10:50:00|12581.4|12580.5|12580.3|12579.4|12582.4|12581.5|12578.9|12578|718
1591181700000|2020-06-03 10:55:00|12580.4|12579.5|12577.9|12577|12583.7|12582.5|12577.1|12576.1|999
1591182000000|2020-06-03 11:00:00|12578|12577.1|12590.6|12589.7|12590.6|12589.7|12578|12577.1|908
1591182300000|2020-06-03 11:05:00|12590.5|12589.6|12592.6|12591.7|12593.9|12592.8|12586.9|12585.8|648
1591182600000|2020-06-03 11:10:00|12592.5|12591.6|12587.8|12586.9|12594.5|12593.6|12587.8|12586.9|621
1591182900000|2020-06-03 11:15:00|12587.7|12586.8|12583.3|12582.4|12589.4|12588.5|12582|12580.9|841
1591183200000|2020-06-03 11:20:00|12583.4|12582.5|12577.2|12576.3|12583.5|12582.6|12577|12576|837
1591183500000|2020-06-03 11:25:00|12577.3|12576.4|12568.2|12567.3|12578.2|12577.3|12566.4|12565.5|932
1591183800000|2020-06-03 11:30:00|12568.3|12567.4|12566.5|12565.6|12570.3|12569.4|12556.7|12555.8|1074
1591184100000|2020-06-03 11:35:00|12566.4|12565.5|12565.8|12564.9|12569.6|12568.7|12562.9|12562|885
1591184400000|2020-06-03 11:40:00|12565.7|12564.8|12562.2|12560.7|12566.5|12565.6|12554.8|12553.9|926
1591184700000|2020-06-03 11:45:00|12562.1|12561.2|12569|12568.1|12569.5|12568.4|12562.1|12560.9|830
1591185000000|2020-06-03 11:50:00|12569.2|12568.3|12570|12569.1|12570.8|12569.9|12568.1|12567.2|662
1591185300000|2020-06-03 11:55:00|12569.8|12568.9|12563.8|12562.9|12574.2|12573.3|12561.8|12560.6|932
1591185600000|2020-06-03 12:00:00|12563.9|12563|12567.3|12566.4|12569.5|12568.6|12561.7|12560.8|903
1591185900000|2020-06-03 12:05:00|12567.2|12566.3|12569.3|12568.4|12569.9|12569|12565.7|12564.8|662
1591186200000|2020-06-03 12:10:00|12569.4|12568.5|12571.4|12566.4|12571.8|12570.1|12568.2|12565.6|556
1591186500000|2020-06-03 12:15:00|12571.5|12566.1|12574.1|12573.2|12577.9|12577|12570.3|12566.1|838
1591186800000|2020-06-03 12:20:00|12573.8|12572.9|12582.9|12582|12583.3|12582.3|12568.7|12567.7|951
1591187100000|2020-06-03 12:25:00|12582.8|12581.9|12578|12577.1|12583.4|12582.3|12574.9|12574|787
1591187400000|2020-06-03 12:30:00|12578.3|12577.4|12584.3|12583.4|12585.3|12584.1|12577.6|12576.7|907
1591187700000|2020-06-03 12:35:00|12584.2|12583.3|12580.3|12579.4|12588.2|12587.3|12579.5|12578.3|941
1591188000000|2020-06-03 12:40:00|12580.2|12579.3|12572.1|12571.2|12584.1|12583|12571.3|12570.4|810
1591188300000|2020-06-03 12:45:00|12572.2|12571.3|12576.8|12575.3|12577.5|12576.4|12570|12569.1|965
1591188600000|2020-06-03 12:50:00|12576.7|12575.2|12577.1|12576.2|12580.6|12579.5|12575.5|12574.6|750
1591188900000|2020-06-03 12:55:00|12577.2|12576.3|12569.5|12568.6|12580|12579.1|12563.6|12562.5|1126
1591189200000|2020-06-03 13:00:00|12569.4|12568.5|12572.7|12571.8|12576.6|12575.1|12568.7|12567.8|937
1591189500000|2020-06-03 13:05:00|12572.8|12571.9|12580.3|12579.4|12581.4|12580|12570.3|12569.4|961
1591189800000|2020-06-03 13:10:00|12580.2|12579.3|12574.4|12573.5|12580.6|12579.6|12571.6|12570.4|1063
1591190100000|2020-06-03 13:15:00|12574.5|12573.6|12579.3|12577.8|12579.3|12578|12573.5|12572.6|905
1591190400000|2020-06-03 13:20:00|12579.1|12578.2|12573.7|12572.2|12583.9|12583|12571.3|12570.1|1097
1591190700000|2020-06-03 13:25:00|12573.6|12572.1|12561.2|12559.7|12580.3|12579|12561.1|12559.6|1096
1591191000000|2020-06-03 13:30:00|12561.6|12560.1|12577.3|12576.4|12577.5|12576.4|12558.2|12556.7|1474
1591191300000|2020-06-03 13:35:00|12577.4|12576.5|12568|12567.1|12578.7|12577.4|12562.5|12561.4|1384
1591191600000|2020-06-03 13:40:00|12567.6|12566.7|12560.5|12559|12571|12570.1|12558.4|12557.2|1080
1591191900000|2020-06-03 13:45:00|12560.8|12558.7|12554.4|12553.5|12567.3|12566.4|12554.3|12553.4|1257
1591192200000|2020-06-03 13:50:00|12554.5|12553.6|12562.6|12561.1|12568|12566.7|12554.1|12553.2|1346
1591192500000|2020-06-03 13:55:00|12562.5|12561|12575.1|12569.5|12576.6|12575.1|12560.5|12559.2|1244
1591192800000|2020-06-03 14:00:00|12574.4|12569.9|12578.5|12577|12589.5|12588|12572.8|12568.8|1788
1591193100000|2020-06-03 14:05:00|12578.4|12576.9|12578|12577.1|12585.6|12584.1|12573.1|12571.8|1549
1591193400000|2020-06-03 14:10:00|12578.1|12577.2|12565.7|12564.2|12578.9|12577.5|12564.6|12563.5|1370
1591193700000|2020-06-03 14:15:00|12565.8|12564.3|12580.6|12579.1|12582.6|12581.5|12565|12563.9|1424
1591194000000|2020-06-03 14:20:00|12580.4|12578.9|12573.7|12572.8|12580.9|12580|12568.9|12568|1257
1591194300000|2020-06-03 14:25:00|12573.6|12572.7|12572.5|12571.6|12585|12584|12571.1|12570.2|1316
1591194600000|2020-06-03 14:30:00|12572.6|12571.7|12583|12582.1|12585.5|12584.3|12572.1|12571.2|1207
1591194900000|2020-06-03 14:35:00|12582.9|12582|12579.7|12578.8|12584.3|12583.4|12577.8|12576.6|1167
1591195200000|2020-06-03 14:40:00|12579.4|12578.5|12573.1|12572.2|12581.8|12580.8|12571.9|12570.9|1126
1591195500000|2020-06-03 14:45:00|12573|12572.1|12576.5|12575.6|12581.5|12580.4|12571.2|12570.3|1226
1591195800000|2020-06-03 14:50:00|12576.4|12575.5|12597|12595.5|12597|12595.6|12573.7|12572.8|1409
1591196100000|2020-06-03 14:55:00|12598|12596.5|12597.9|12597|12605.4|12604.5|12585.5|12584|1767
1591196400000|2020-06-03 15:00:00|12598.1|12596.6|12595.2|12594.3|12601.2|12600.1|12592.4|12591.2|1520
1591196700000|2020-06-03 15:05:00|12595.7|12594.2|12601.7|12600.2|12607|12606|12595.3|12594.2|1347
1591197000000|2020-06-03 15:10:00|12601.6|12600.1|12602.6|12601.1|12604.2|12602.7|12597|12596.1|1009
1591197300000|2020-06-03 15:15:00|12602.4|12600.9|12606.3|12605.4|12606.3|12605.4|12596.6|12595.7|1004
1591197600000|2020-06-03 15:20:00|12606.2|12605.3|12599.5|12598.6|12606.2|12605.3|12596.2|12594.7|920
1591197900000|2020-06-03 15:25:00|12599.4|12598.5|12600|12598.5|12604.4|12603.5|12594.9|12593.4|947
1591198200000|2020-06-03 15:30:00|12600.2|12598.7|12610|12609.1|12610.5|12609.6|12597.8|12596.9|1136
1591198500000|2020-06-03 15:35:00|12610.1|12609.2|12611.7|12610.2|12615.7|12614.2|12606|12604.9|1133
1591198800000|2020-06-03 15:40:00|12612|12610.5|12602.2|12601.3|12616.2|12614.9|12601.7|12600.8|1103
1591199100000|2020-06-03 15:45:00|12602.5|12601|12599.2|12598.3|12604.1|12603|12595.2|12593.9|1102
1591199400000|2020-06-03 15:50:00|12599.1|12598.2|12604.1|12603.2|12606.1|12605.2|12599|12597.9|823
1591199700000|2020-06-03 15:55:00|12604.2|12603.3|12599.2|12598.3|12607.8|12606.6|12595.8|12594.9|878
1591200000000|2020-06-03 16:00:00|12599.5|12598|12601.7|12600.2|12604.7|12603.6|12595.3|12594|957
1591200300000|2020-06-03 16:05:00|12601.6|12600.1|12593.8|12592.3|12605.1|12604.2|12593|12592|854
1591200600000|2020-06-03 16:10:00|12593.9|12592.4|12595.4|12593.9|12597.3|12596.1|12593.1|12592.1|818
1591200900000|2020-06-03 16:15:00|12595.1|12593.6|12589.5|12588|12595.5|12594.3|12586.3|12585|785
1591201200000|2020-06-03 16:20:00|12589.6|12588.1|12588.3|12587.4|12591.3|12589.8|12584.9|12583.8|933
1591201500000|2020-06-03 16:25:00|12588.4|12587.5|12592.8|12591.3|12593|12591.6|12585.5|12584.4|776
1591201800000|2020-06-03 16:30:00|12592.9|12591.4|12596.6|12595.7|12596.7|12595.7|12588.1|12586.9|803
1591202100000|2020-06-03 16:35:00|12597|12596.1|12594.5|12593.6|12599.6|12598.1|12593.7|12592.4|824
1591202400000|2020-06-03 16:40:00|12594.7|12593.8|12594.9|12594|12596.8|12595.6|12592.5|12591.3|792
1591202700000|2020-06-03 16:45:00|12595.3|12593.8|12594|12592.5|12595.6|12594.5|12590|12588.9|786
1591203000000|2020-06-03 16:50:00|12594.1|12592.6|12596.2|12595.3|12596.4|12595.5|12593.3|12592.1|644
1591203300000|2020-06-03 16:55:00|12596.1|12595.2|12592.5|12591.6|12596.7|12595.6|12592|12590.9|886
1591203600000|2020-06-03 17:00:00|12592.4|12591.5|12589.8|12588.3|12595.7|12594.8|12586.3|12585.2|814
1591203900000|2020-06-03 17:05:00|12589.7|12588.2|12593.8|12592.3|12594.1|12592.7|12589.1|12587.9|620
1591204200000|2020-06-03 17:10:00|12593.9|12592.4|12591.2|12590.3|12595.7|12594.7|12590.9|12589.8|511
1591204500000|2020-06-03 17:15:00|12591.3|12590.4|12589|12587.5|12592.5|12591|12586|12584.7|494
1591204800000|2020-06-03 17:20:00|12589.1|12587.6|12588.9|12588|12590|12589.1|12585.4|12584.3|548
1591205100000|2020-06-03 17:25:00|12589.2|12588.3|12587.7|12586.8|12589.5|12588.4|12586.6|12585.4|572
1591205400000|2020-06-03 17:30:00|12587.8|12586.9|12587.6|12586.1|12589.4|12588.4|12585.9|12584.7|653
1591205700000|2020-06-03 17:35:00|12587.7|12586.2|12588.6|12587.1|12590.9|12590|12586.7|12585.5|523
1591206000000|2020-06-03 17:40:00|12588.7|12587.2|12583.3|12582.4|12588.9|12587.4|12583.1|12581.9|499
1591206300000|2020-06-03 17:45:00|12583.2|12582.3|12584.5|12583|12586.2|12584.7|12583.2|12582|466
1591206600000|2020-06-03 17:50:00|12584.4|12582.9|12586.2|12585.3|12591.2|12590.1|12582.9|12581.5|634
1591206900000|2020-06-03 17:55:00|12586.1|12585.2|12591.9|12590.4|12592.8|12591.6|12585.9|12585|662
1591207200000|2020-06-03 18:00:00|12591.6|12590.7|12593.5|12592.6|12594.2|12593.2|12587.1|12586.2|931
1591207500000|2020-06-03 18:05:00|12593.6|12592.7|12590|12589.1|12594.1|12593.2|12588.1|12587.2|490
1591207800000|2020-06-03 18:10:00|12589.9|12589|12589.3|12587.8|12591.7|12590.6|12588.1|12587.1|583
1591208100000|2020-06-03 18:15:00|12589.4|12587.9|12587.8|12586.3|12589.5|12588.3|12585.4|12584.5|583
1591208400000|2020-06-03 18:20:00|12587.9|12586.4|12587|12586.1|12588.7|12587.5|12583.4|12582.3|556
1591208700000|2020-06-03 18:25:00|12587.1|12586.2|12585.1|12584.2|12587.5|12586.6|12582.8|12581.8|566
1591209000000|2020-06-03 18:30:00|12585.2|12584.3|12586.5|12585.6|12587.9|12586.9|12583.2|12582.3|607
1591209300000|2020-06-03 18:35:00|12586.4|12585.5|12586|12585.1|12589.5|12588.5|12584.8|12583.7|450
1591209600000|2020-06-03 18:40:00|12585.9|12585|12586.6|12585.1|12587.5|12586.6|12582.7|12581.8|600
1591209900000|2020-06-03 18:45:00|12586.4|12585.5|12584.6|12583.7|12587.3|12586.2|12582.9|12581.9|496
1591210200000|2020-06-03 18:50:00|12584.7|12583.8|12585.6|12584.1|12587.6|12586.7|12582.8|12581.6|698
1591210500000|2020-06-03 18:55:00|12585.5|12584|12588.1|12587.2|12589.2|12588.3|12585.1|12584|643
1591210800000|2020-06-03 19:00:00|12588.2|12587.3|12584.2|12583.3|12588.2|12587.3|12580.9|12579.9|597
1591211100000|2020-06-03 19:05:00|12584.1|12583.2|12587|12585.5|12588.4|12587.5|12584.1|12583.1|578
1591211400000|2020-06-03 19:10:00|12586.9|12585.4|12587.3|12586.4|12588.9|12587.7|12585.3|12584.1|573
1591211700000|2020-06-03 19:15:00|12587.2|12586.3|12588|12587.1|12589.2|12588.2|12584|12583.1|627
1591212000000|2020-06-03 19:20:00|12587.8|12586.9|12586|12584.5|12588.3|12587.1|12581.7|12580.8|706
1591212300000|2020-06-03 19:25:00|12585.8|12584.3|12589.6|12588.1|12590.4|12589.4|12585.4|12584|581
1591212600000|2020-06-03 19:30:00|12589.3|12588.4|12587.2|12586.3|12591|12589.9|12586.7|12585.5|657
1591212900000|2020-06-03 19:35:00|12587.1|12586.2|12588.1|12587.2|12588.6|12587.5|12583.8|12582.8|695
1591213200000|2020-06-03 19:40:00|12588.2|12587.3|12588.6|12587.1|12588.9|12587.5|12584.8|12583.7|599
1591213500000|2020-06-03 19:45:00|12588.5|12587|12592.7|12591.2|12595.1|12593.6|12584.8|12583.8|649
1591213800000|2020-06-03 19:50:00|12592.8|12591.3|12589.6|12588.1|12594.8|12593.7|12587.9|12586.8|754
1591214100000|2020-06-03 19:55:00|12589.5|12588|12584.6|12583.1|12590.4|12589.3|12583.2|12582.1|818
1591214400000|2020-06-03 20:00:00|12585|12584.1|12583.6|12582.1|12585.5|12584.3|12580.2|12578.9|686
1591214700000|2020-06-03 20:05:00|12583.5|12582|12580.3|12579.4|12584.7|12583.4|12579.4|12577.9|557
1591215000000|2020-06-03 20:10:00|12580.4|12579.5|12580.6|12579.1|12580.8|12579.6|12578.1|12577.1|482
1591215300000|2020-06-03 20:15:00|12580.5|12579|12580.3|12579.4|12582.1|12580.9|12579.2|12578.1|293
1591215600000|2020-06-03 20:20:00|12580.2|12579.3|12577.6|12576.1|12580.6|12579.7|12575.4|12574.5|296
1591215900000|2020-06-03 20:25:00|12577.5|12576|12574.7|12573.2|12578.8|12577.6|12574|12572.5|201
1591216200000|2020-06-03 20:30:00|12574.8|12573.3|12574.7|12573.2|12575.8|12574.3|12573.3|12571.8|332
1591216500000|2020-06-03 20:35:00|12574.8|12573.3|12573.9|12572.4|12575.1|12573.6|12571|12569.5|308
1591216800000|2020-06-03 20:40:00|12574|12572.5|12573.1|12571.6|12574.9|12573.4|12572.2|12570.7|292
1591217100000|2020-06-03 20:45:00|12573.2|12571.7|12575.1|12573.6|12576.9|12575.4|12572.4|12570.9|432
1591217400000|2020-06-03 20:50:00|12575.4|12573.9|12572|12570.5|12576.3|12574.8|12571.5|12570|378
1591217700000|2020-06-03 20:55:00|12572.2|12570.7|12576|12573.9|12578.1|12576.1|12572.2|12570.5|387
1591218000000|2020-06-03 21:00:00|12575.7|12574.2|12579.5|12574.4|12581.4|12574.9|12575.1|12570.5|76
1591218300000|2020-06-03 21:05:00|12579.4|12573.9|12577.9|12574.1|12581.3|12575.3|12575.5|12571.6|175
1591218600000|2020-06-03 21:10:00|12577.4|12573|12578.7|12574|12582.5|12575|12577.4|12572.8|223
1591218900000|2020-06-03 21:15:00|12578.9|12574.1|12583.7|12575.1|12588.9|12578.9|12576.6|12572.3|234
1591219200000|2020-06-03 21:20:00|12583.1|12576|12577.6|12569.5|12588.3|12578.3|12576.4|12567.5|573
1591219500000|2020-06-03 21:25:00|12578|12569.1|12582.2|12572.2|12583.5|12575.5|12576.3|12568.1|279
1591219800000|2020-06-03 21:30:00|12582|12572|12580.7|12570.7|12586.6|12578.2|12576.3|12568.4|611
1591220100000|2020-06-03 21:35:00|12580.8|12570.8|12578|12570.4|12585.5|12575.5|12576.8|12568.1|416
1591220400000|2020-06-03 21:40:00|12578.2|12570.3|12578.2|12570.4|12580.6|12573|12577.2|12568.8|448
1591220700000|2020-06-03 21:45:00|12577.7|12570|12577.7|12571.7|12581.1|12574.9|12577.6|12568.6|543
1591221000000|2020-06-03 21:50:00|12577.8|12571.5|12579.7|12571.8|12580.7|12573.4|12577|12570.6|453
1591221300000|2020-06-03 21:55:00|12579.5|12572|12579.1|12571.9|12580.9|12575.3|12577.1|12570.2|424
1591221600000|2020-06-03 22:00:00|12579.4|12571.6|12577.4|12574.1|12580.3|12575.5|12576.3|12571.6|573
1591221900000|2020-06-03 22:05:00|12577.5|12574.2|12575.2|12572.6|12577.8|12575.5|12574.7|12571.4|385
1591222200000|2020-06-03 22:10:00|12575|12572.7|12570.7|12569.2|12575.8|12573.2|12570.7|12568.6|331
1591222500000|2020-06-03 22:15:00|12570.8|12569.3|12570.6|12569.1|12572.2|12570.4|12570.6|12568.5|188
1591222800000|2020-06-03 22:20:00|12570.7|12569.2|12570.8|12569.3|12572.2|12570.3|12570.5|12568.5|243
1591223100000|2020-06-03 22:25:00|12570.7|12569.2|12571.7|12570.2|12572.6|12570.5|12570.5|12568.6|242
1591223400000|2020-06-03 22:30:00|12571.6|12570.1|12572.2|12570.7|12572.9|12571.2|12571.3|12569.4|209
1591223700000|2020-06-03 22:35:00|12571.9|12570.4|12573.2|12571.7|12573.7|12572.2|12571.7|12569.3|165
1591224000000|2020-06-03 22:40:00|12573.3|12571.8|12573|12571.5|12573.9|12572.1|12572.5|12570.5|179
1591224300000|2020-06-03 22:45:00|12573.1|12571.6|12574.3|12572.8|12575.2|12573.5|12572.7|12570.8|211
1591224600000|2020-06-03 22:50:00|12574.4|12572.9|12574.8|12573.3|12575.5|12574|12573.9|12572.4|288
1591224900000|2020-06-03 22:55:00|12574.9|12573.4|12574|12572.5|12575.2|12573.7|12573.3|12572.3|247
1591225200000|2020-06-03 23:00:00|12574.6|12573.1|12573.9|12572.4|12575.5|12574|12571.7|12570.2|475
1591225500000|2020-06-03 23:05:00|12573.7|12572.2|12575.4|12573.9|12575.8|12574.6|12573.1|12571.6|236
1591225800000|2020-06-03 23:10:00|12575.5|12574|12575.9|12574.4|12576.3|12575|12574.5|12573.3|211
1591226100000|2020-06-03 23:15:00|12576|12574.5|12575|12573.5|12576.2|12575.1|12574.6|12573.2|237
1591226400000|2020-06-03 23:20:00|12575.1|12573.6|12575.9|12574.4|12576.1|12574.9|12574.1|12572.8|259
1591226700000|2020-06-03 23:25:00|12575.8|12574.3|12576.4|12574.9|12577.9|12576.8|12574.9|12573.4|409
1591227000000|2020-06-03 23:30:00|12576.3|12574.8|12579|12577.5|12579.8|12578.3|12575|12573.5|404
1591227300000|2020-06-03 23:35:00|12579.2|12577.7|12580.4|12579.5|12581.6|12580.1|12578.1|12576.6|434
1591227600000|2020-06-03 23:40:00|12580.6|12579.1|12577.6|12576.1|12580.9|12579.4|12576.8|12575.6|499
1591227900000|2020-06-03 23:45:00|12577.5|12576|12576.8|12575.3|12577.8|12576.4|12576|12574.7|568
1591228200000|2020-06-03 23:50:00|12576.9|12575.4|12574.1|12572.6|12577.1|12575.9|12573.3|12572.4|306
1591228500000|2020-06-03 23:55:00|12574.2|12572.7|12574.5|12573.6|12575.1|12573.8|12573.6|12572.3|172
1591228800000|2020-06-04 00:00:00|12574.4|12573.5|12567.3|12565.8|12575.1|12573.8|12565.3|12564.1|534
1591229100000|2020-06-04 00:05:00|12567.1|12565.6|12561.3|12559.8|12568.4|12566.9|12559.3|12558.4|643
1591229400000|2020-06-04 00:10:00|12561|12560.1|12564.4|12562.9|12567.7|12566.3|12560.9|12559.8|528
1591229700000|2020-06-04 00:15:00|12564.5|12563|12559.9|12559|12565.3|12564|12556.4|12555.2|608
1591230000000|2020-06-04 00:20:00|12560|12559.1|12557.7|12556.2|12561.1|12560.2|12552.7|12551.2|620
1591230300000|2020-06-04 00:25:00|12557.6|12556.1|12556.3|12554.8|12557.7|12556.4|12553.1|12552|386
1591230600000|2020-06-04 00:30:00|12556.2|12555.3|12552.5|12551.6|12556.7|12555.6|12547|12546|572
1591230900000|2020-06-04 00:35:00|12552.6|12551.7|12533.6|12532.1|12555.8|12554.7|12530.4|12528.2|614
1591231200000|2020-06-04 00:40:00|12534.3|12532.8|12535.9|12534.4|12541.9|12540.5|12530.6|12529.1|924
1591231500000|2020-06-04 00:45:00|12536|12534.5|12534.7|12533.2|12536.6|12535.1|12531.8|12530.3|641
1591231800000|2020-06-04 00:50:00|12534.8|12533.3|12535|12533.5|12536.6|12535.1|12532.6|12531.1|597
1591232100000|2020-06-04 00:55:00|12535.2|12533.7|12542|12540.5|12542|12540.7|12535.2|12533.7|644
1591232400000|2020-06-04 01:00:00|12541.9|12540.4|12541.2|12540.3|12544.1|12542.8|12540.1|12538.9|592
1591232700000|2020-06-04 01:05:00|12541.4|12539.9|12544.5|12543.6|12545.1|12543.8|12539.6|12538.4|592
1591233000000|2020-06-04 01:10:00|12545|12543.5|12545.3|12543.8|12547.9|12546.6|12543.6|12542.2|603
1591233300000|2020-06-04 01:15:00|12545.5|12544|12546.5|12545|12547.6|12546.1|12544|12542.5|469
1591233600000|2020-06-04 01:20:00|12546.2|12545.3|12541.5|12540|12546.2|12545.3|12539.4|12538.1|512
1591233900000|2020-06-04 01:25:00|12541|12540.1|12544.8|12543.9|12544.9|12544|12537.8|12536.7|553
1591234200000|2020-06-04 01:30:00|12544.7|12543.8|12540.9|12539.4|12548.9|12547.7|12540.3|12538.8|633
1591234500000|2020-06-04 01:35:00|12540.7|12539.2|12540.3|12538.8|12543|12541.7|12538.2|12537.2|637
1591234800000|2020-06-04 01:40:00|12540.2|12538.7|12540|12539.1|12542.4|12540.9|12539.2|12537.8|582
1591235100000|2020-06-04 01:45:00|12540.1|12539.2|12541.2|12539.7|12541.6|12540.2|12535.9|12534.7|518
1591235400000|2020-06-04 01:50:00|12541.1|12539.6|12543.4|12541.9|12544.9|12543.7|12540.5|12539|546
1591235700000|2020-06-04 01:55:00|12543.3|12541.8|12538.6|12537.7|12543.9|12542.8|12537.6|12536.5|508
1591236000000|2020-06-04 02:00:00|12538.5|12537.6|12540.8|12539.3|12541.9|12540.7|12536.7|12535.4|554
1591236300000|2020-06-04 02:05:00|12541.2|12539.7|12541.8|12540.3|12543.9|12543|12537.9|12536.5|606
1591236600000|2020-06-04 02:10:00|12542|12541.1|12544|12542.5|12544.1|12542.9|12541|12539.7|504
1591236900000|2020-06-04 02:15:00|12544.1|12542.6|12544|12542.5|12544.3|12543|12539.7|12538.5|542
1591237200000|2020-06-04 02:20:00|12544.1|12542.6|12544|12542.5|12545.2|12543.8|12541.6|12540.1|560
1591237500000|2020-06-04 02:25:00|12543.9|12542.4|12539.9|12539|12543.9|12542.9|12538.1|12537.1|592
1591237800000|2020-06-04 02:30:00|12540.1|12539.2|12539.2|12537.7|12540.4|12539.2|12536.9|12535.7|578
1591238100000|2020-06-04 02:35:00|12539.1|12537.6|12541.2|12539.7|12541.3|12540|12537.8|12536.3|576
1591238400000|2020-06-04 02:40:00|12541.1|12539.6|12540.2|12538.7|12543.3|12541.8|12539|12537.9|653
1591238700000|2020-06-04 02:45:00|12540.3|12538.8|12539.9|12538.4|12541.5|12540.3|12539|12537.8|477
1591239000000|2020-06-04 02:50:00|12539.7|12538.2|12541.8|12540.9|12543.1|12541.8|12539.5|12538.2|516
1591239300000|2020-06-04 02:55:00|12541.9|12541|12540.9|12539.4|12543|12541.8|12540.8|12539.4|522
1591239600000|2020-06-04 03:00:00|12541|12539.5|12541|12539.5|12543.1|12542.2|12539.3|12538.1|500
1591239900000|2020-06-04 03:05:00|12541.1|12539.6|12542.1|12540.6|12542.1|12541.1|12537.9|12536.7|441
1591240200000|2020-06-04 03:10:00|12541.9|12541|12539.2|12537.7|12543.1|12541.8|12538.9|12537.7|383
1591240500000|2020-06-04 03:15:00|12539.3|12537.8|12537.2|12536.3|12539.3|12538.2|12536.9|12535.9|419
1591240800000|2020-06-04 03:20:00|12537.1|12536.2|12538.4|12536.9|12541.6|12540.7|12536.6|12535.7|390
1591241100000|2020-06-04 03:25:00|12538.1|12537.2|12539.4|12538.5|12540.8|12539.6|12537.6|12536.5|342
1591241400000|2020-06-04 03:30:00|12539.6|12538.7|12541.7|12540.8|12541.7|12540.8|12538.6|12537.4|414
1591241700000|2020-06-04 03:35:00|12541.6|12540.7|12543|12542.1|12543.4|12542.3|12539.8|12538.7|315
1591242000000|2020-06-04 03:40:00|12542.9|12542|12541.7|12540.8|12543.9|12542.8|12540.9|12539.9|381
1591242300000|2020-06-04 03:45:00|12541.8|12540.9|12543|12542.1|12543.9|12542.9|12540.7|12539.8|204
1591242600000|2020-06-04 03:50:00|12543.1|12542.2|12543.9|12543|12544.2|12543.1|12542.6|12541.5|366
1591242900000|2020-06-04 03:55:00|12543.8|12542.9|12540.9|12540|12546.1|12544.8|12540.7|12539.5|324
1591243200000|2020-06-04 04:00:00|12540.8|12539.9|12544|12542.5|12544.2|12543.1|12540.7|12539.6|327
1591243500000|2020-06-04 04:05:00|12544.1|12542.6|12539.8|12538.9|12544.6|12543.7|12538.9|12537.7|485
1591243800000|2020-06-04 04:10:00|12539.7|12538.8|12536.7|12535.8|12541.7|12540.8|12536.5|12535.6|487
1591244100000|2020-06-04 04:15:00|12536.6|12535.7|12536.9|12536|12538.6|12537.3|12536.5|12535.5|265
1591244400000|2020-06-04 04:20:00|12537|12536.1|12539.4|12538.5|12540.5|12539|12536.8|12535.7|357
1591244700000|2020-06-04 04:25:00|12539.5|12538.6|12541|12539.5|12541.3|12540|12536.5|12535.5|414
1591245000000|2020-06-04 04:30:00|12541.1|12539.6|12545.8|12544.3|12545.9|12544.5|12540.6|12539.4|462
1591245300000|2020-06-04 04:35:00|12545.9|12544.4|12543.9|12542.4|12546.2|12544.9|12543.3|12542.2|444
1591245600000|2020-06-04 04:40:00|12544|12542.5|12541.5|12540|12544.2|12543.1|12541|12539.9|327
1591245900000|2020-06-04 04:45:00|12541.6|12540.1|12537.5|12536|12542.1|12540.9|12537.4|12536|266
1591246200000|2020-06-04 04:50:00|12537.7|12536.2|12538.8|12537.3|12538.9|12537.7|12537.1|12535.8|192
1591246500000|2020-06-04 04:55:00|12538.5|12537.6|12541.7|12540.8|12542.1|12540.9|12537.1|12536|293
1591246800000|2020-06-04 05:00:00|12541.8|12540.9|12541.2|12540.3|12543.3|12542.1|12539.4|12538.1|312
1591247100000|2020-06-04 05:05:00|12541.1|12540.2|12544.7|12543.2|12545.2|12543.8|12541|12540.1|359
1591247400000|2020-06-04 05:10:00|12544.8|12543.3|12547.3|12546.4|12547.9|12546.7|12544|12542.8|390
1591247700000|2020-06-04 05:15:00|12547.7|12546.2|12541.4|12540.5|12547.7|12546.5|12540.3|12539.1|470
1591248000000|2020-06-04 05:20:00|12541.3|12540.4|12544.1|12543.2|12545.4|12543.9|12539.3|12538.3|465
1591248300000|2020-06-04 05:25:00|12544.2|12543.3|12546.5|12545.6|12547.7|12546.8|12544.2|12543.3|382
1591248600000|2020-06-04 05:30:00|12546.6|12545.7|12542.4|12541.5|12546.8|12545.9|12541.4|12540.3|513
1591248900000|2020-06-04 05:35:00|12542.7|12541.2|12541.4|12540.5|12544.1|12543|12541.4|12540.2|320
1591249200000|2020-06-04 05:40:00|12541.5|12540.6|12541.3|12540.4|12542.7|12541.7|12541.2|12540.3|302
1591249500000|2020-06-04 05:45:00|12541.4|12540.5|12537.3|12536.4|12541.9|12540.9|12536.9|12536|318
1591249800000|2020-06-04 05:50:00|12537.4|12536.5|12537.4|12536.5|12538.5|12537.5|12536.5|12535.6|311
1591250100000|2020-06-04 05:55:00|12537.1|12536.2|12539|12537.5|12539.4|12538.2|12535.9|12534.9|469
1591250400000|2020-06-04 06:00:00|12539.2|12538.3|12541.2|12540.3|12543.2|12542.3|12539.2|12538|635
1591250700000|2020-06-04 06:05:00|12541.3|12540.4|12542.2|12540.7|12542.5|12541.4|12539.5|12538.4|438
1591251000000|2020-06-04 06:10:00|12542.3|12540.8|12539.6|12538.1|12542.3|12540.9|12538.9|12537.9|409
1591251300000|2020-06-04 06:15:00|12539.7|12538.2|12538.9|12538|12539.7|12538.8|12536.5|12535.6|532
1591251600000|2020-06-04 06:20:00|12539.1|12538.2|12539.6|12538.1|12540.5|12539.6|12536.9|12536|530
1591251900000|2020-06-04 06:25:00|12539.3|12538.4|12539.2|12538.3|12539.8|12538.8|12536.7|12535.8|497
1591252200000|2020-06-04 06:30:00|12539.1|12538.2|12538.9|12537.4|12539.7|12538.8|12536.7|12535.8|446
1591252500000|2020-06-04 06:35:00|12538.8|12537.3|12534.7|12533.8|12538.8|12537.3|12528.9|12528|654
1591252800000|2020-06-04 06:40:00|12534.8|12533.9|12534.4|12533.5|12538.7|12537.8|12532.8|12531.9|647
1591253100000|2020-06-04 06:45:00|12534.3|12533.4|12528.5|12527.6|12534.6|12533.7|12525.1|12524.2|874
1591253400000|2020-06-04 06:50:00|12528.6|12527.7|12528.8|12527.3|12530.2|12529.3|12525.8|12524.9|733
1591253700000|2020-06-04 06:55:00|12528.9|12527.4|12531.7|12530.8|12534.3|12533.4|12526.4|12525.4|928
1591254000000|2020-06-04 07:00:00|12531.6|12530.7|12531.5|12530.6|12534|12533|12528.6|12527.5|885
1591254300000|2020-06-04 07:05:00|12531.6|12530.7|12526.6|12525.7|12534.8|12533.6|12526.2|12525.3|839
1591254600000|2020-06-04 07:10:00|12526.5|12525.6|12526.5|12525.6|12529.3|12528.2|12525.4|12524.4|697
1591254900000|2020-06-04 07:15:00|12526.6|12525.7|12521.9|12521|12528|12527.1|12519.3|12518.4|767
1591255200000|2020-06-04 07:20:00|12521.8|12520.9|12519.5|12518.6|12521.8|12520.9|12517.4|12516.4|810
1591255500000|2020-06-04 07:25:00|12519.2|12518.3|12522.1|12521.2|12525.2|12524.3|12518.6|12517.7|931
1591255800000|2020-06-04 07:30:00|12522|12521.1|12519.7|12518.8|12524.8|12523.9|12517.1|12516.2|707
1591256100000|2020-06-04 07:35:00|12519.5|12518.6|12517.7|12516.2|12521.8|12520.7|12516.7|12515.6|673
1591256400000|2020-06-04 07:40:00|12517.5|12516.6|12510.6|12509.7|12517.5|12516.6|12506.9|12506|695
1591256700000|2020-06-04 07:45:00|12510.9|12509.4|12515|12513.5|12519.7|12518.5|12510.6|12509.4|777
1591257000000|2020-06-04 07:50:00|12514.7|12513.8|12510.4|12509.5|12520.1|12519.2|12510.1|12508.8|704
1591257300000|2020-06-04 07:55:00|12510.5|12509.6|12506.1|12505.2|12512.1|12511.2|12504.7|12503.8|722
1591257600000|2020-06-04 08:00:00|12505.9|12505|12503.6|12502.7|12506.5|12505.6|12501.1|12500.2|714
1591257900000|2020-06-04 08:05:00|12503.5|12502.6|12501.5|12500.6|12506.3|12505.4|12501.4|12500.4|640
1591258200000|2020-06-04 08:10:00|12501.6|12500.7|12503.6|12502.7|12506.9|12505.8|12501.5|12500.6|746
1591258500000|2020-06-04 08:15:00|12503.7|12502.8|12514.8|12513.9|12514.8|12513.9|12503.6|12502.7|783
1591258800000|2020-06-04 08:20:00|12515.1|12514.2|12512.3|12511.4|12519|12518.1|12511.7|12510.8|871
1591259100000|2020-06-04 08:25:00|12511.8|12510.9|12509.9|12508.4|12516.9|12515.4|12506.5|12505.2|881
1591259400000|2020-06-04 08:30:00|12509.8|12508.3|12510.9|12510|12511.6|12510.7|12507.6|12506.2|764
1591259700000|2020-06-04 08:35:00|12511|12510.1|12508.8|12507.9|12511.7|12510.8|12505|12503.8|630
1591260000000|2020-06-04 08:40:00|12508.7|12507.8|12510.6|12509.7|12511|12510.1|12505.6|12504.7|579
1591260300000|2020-06-04 08:45:00|12510.7|12509.8|12517.5|12516.6|12521.5|12520.2|12509.9|12509|741
1591260600000|2020-06-04 08:50:00|12517.4|12516.5|12518.3|12516.8|12518.6|12517.7|12512.8|12511.5|655
1591260900000|2020-06-04 08:55:00|12518.2|12516.7|12517.6|12516.7|12518.8|12517.7|12515.2|12514.3|464
1591261200000|2020-06-04 09:00:00|12517.5|12516.6|12512.7|12511.2|12518.1|12517.2|12510.5|12509.4|650
1591261500000|2020-06-04 09:05:00|12512.8|12511.3|12519.3|12518.4|12519.8|12518.5|12511.6|12510.6|480
1591261800000|2020-06-04 09:10:00|12519.2|12518.3|12515.9|12515|12519.7|12518.5|12515.4|12514.3|604
1591262100000|2020-06-04 09:15:00|12516|12515.1|12517.6|12516.1|12519.6|12518.4|12515.7|12514.3|486
1591262400000|2020-06-04 09:20:00|12517.7|12516.2|12514.1|12513.2|12517.8|12516.6|12511.3|12509.9|620
1591262700000|2020-06-04 09:25:00|12514.2|12513.3|12513.4|12512.5|12518.7|12517.5|12512.5|12511.6|674
1591263000000|2020-06-04 09:30:00|12513.5|12512.6|12515.1|12514.2|12515.3|12514.4|12509.1|12508.2|620
1591263300000|2020-06-04 09:35:00|12515.2|12514.3|12519|12518.1|12519.7|12518.6|12515.2|12514.3|644
1591263600000|2020-06-04 09:40:00|12518.9|12518|12514.2|12513.3|12519.5|12518.3|12513|12512.1|673
1591263900000|2020-06-04 09:45:00|12514.5|12513.6|12521.5|12520.6|12522|12521.1|12512.7|12511.8|703
1591264200000|2020-06-04 09:50:00|12521.6|12520.7|12524.7|12523.8|12530.3|12529.1|12521.4|12520.3|792
1591264500000|2020-06-04 09:55:00|12524.6|12523.7|12530.7|12529.8|12533.3|12532.4|12524|12523|734
1591264800000|2020-06-04 10:00:00|12530.9|12530|12528|12527.1|12531.6|12530.7|12527.2|12526.1|649
1591265100000|2020-06-04 10:05:00|12528.1|12527.2|12540.2|12538.7|12540.3|12539.1|12528|12526.8|738
1591265400000|2020-06-04 10:10:00|12539.9|12539|12540.2|12538.7|12545.5|12544|12537.3|12536.2|852
1591265700000|2020-06-04 10:15:00|12539.6|12538.6|12537.5|12536|12540.9|12539.7|12536.8|12535.7|858
1591266000000|2020-06-04 10:20:00|12537.6|12536.1|12537.4|12536.5|12538.5|12537.3|12534.2|12533.1|620
1591266300000|2020-06-04 10:25:00|12537.7|12536.2|12541.6|12540.7|12542.6|12541.7|12536.9|12536|661
1591266600000|2020-06-04 10:30:00|12541.5|12540.6|12536.7|12535.2|12541.7|12540.8|12535.3|12534.4|607
1591266900000|2020-06-04 10:35:00|12536.8|12535.3|12536.7|12535.8|12537.8|12536.6|12534.7|12533.7|504
1591267200000|2020-06-04 10:40:00|12536.8|12535.9|12531.9|12530.4|12539.4|12538.2|12531.7|12530.4|563
1591267500000|2020-06-04 10:45:00|12531.8|12530.3|12526.4|12525.5|12533.4|12532.2|12525.3|12524|537
1591267800000|2020-06-04 10:50:00|12526.3|12525.4|12526.5|12525|12528.8|12527.5|12525.1|12523.9|583
1591268100000|2020-06-04 10:55:00|12526.4|12524.9|12530.9|12530|12531.4|12530.4|12522.1|12520.9|642
1591268400000|2020-06-04 11:00:00|12530.7|12529.8|12530.1|12529.2|12538|12536.8|12527.8|12526.9|781
1591268700000|2020-06-04 11:05:00|12530|12529.1|12536.4|12535.5|12537.4|12536.1|12530|12529.1|674
1591269000000|2020-06-04 11:10:00|12536.3|12535.4|12540.5|12539|12540.6|12539.4|12534.1|12533|675
1591269300000|2020-06-04 11:15:00|12540.4|12538.9|12538.5|12537.6|12540.4|12538.9|12535.8|12534.7|561
1591269600000|2020-06-04 11:20:00|12538.4|12537.5|12534.2|12532.7|12538.8|12537.6|12532.9|12531.6|641
1591269900000|2020-06-04 11:25:00|12533.9|12533|12537.2|12535.7|12538.3|12537.1|12530.9|12529.7|644
1591270200000|2020-06-04 11:30:00|12537|12535.5|12536.8|12535.3|12539.9|12538.7|12535.6|12534.3|687
1591270500000|2020-06-04 11:35:00|12536.7|12535.2|12530|12528.5|12537.3|12536.1|12529.6|12528.3|718
1591270800000|2020-06-04 11:40:00|12529.9|12528.4|12535.1|12533.6|12536.1|12534.4|12528.3|12527|681
1591271100000|2020-06-04 11:45:00|12535.2|12532.4|12560.1|12558.6|12563.3|12561.7|12533.9|12531.9|2097
1591271400000|2020-06-04 11:50:00|12559.9|12558.4|12567.9|12566.4|12567.9|12566.4|12552.7|12551.2|1611
1591271700000|2020-06-04 11:55:00|12568.1|12566.6|12569.3|12567.8|12581.6|12580.1|12566.4|12565.2|1773
1591272000000|2020-06-04 12:00:00|12570.3|12568.8|12561.4|12559.9|12571.8|12570.3|12557.7|12556.3|1568
1591272300000|2020-06-04 12:05:00|12561.5|12560|12560.3|12558.8|12570.8|12569.3|12559.2|12557.7|1304
1591272600000|2020-06-04 12:10:00|12560.5|12559|12543.5|12542|12563.6|12562.1|12542.1|12540.9|1425
1591272900000|2020-06-04 12:15:00|12543.9|12542.4|12541.6|12540.1|12546.7|12545.2|12540.9|12539.4|1225
1591273200000|2020-06-04 12:20:00|12542.7|12541.2|12545.1|12543.6|12547.2|12545.7|12534.6|12533.1|1274
1591273500000|2020-06-04 12:25:00|12545.2|12543.7|12540.2|12535.8|12547.9|12546.4|12536.8|12534.7|1031
1591273800000|2020-06-04 12:30:00|12540.3|12535.7|12527|12525.5|12542|12540.5|12520.4|12518.9|1621
1591274100000|2020-06-04 12:35:00|12526.9|12525.4|12532.6|12531.7|12533.6|12532.4|12520.9|12519.4|1480
1591274400000|2020-06-04 12:40:00|12532.4|12531.5|12519.5|12518|12533.9|12532.4|12515.7|12514.4|1508
1591274700000|2020-06-04 12:45:00|12519.7|12518.2|12530.1|12528.6|12533|12531.5|12519.3|12517.8|1459
1591275000000|2020-06-04 12:50:00|12529.8|12528.3|12524.5|12523|12537.1|12535.6|12520.5|12519|1432
1591275300000|2020-06-04 12:55:00|12524.9|12523.6|12540.1|12538.6|12542.6|12541.1|12524.6|12523.1|1381
1591275600000|2020-06-04 13:00:00|12540|12538.5|12542.3|12540.8|12542.3|12541|12530.2|12528.7|1372
1591275900000|2020-06-04 13:05:00|12542.2|12540.7|12545|12543.5|12553|12551.5|12542.2|12540.7|1310
1591276200000|2020-06-04 13:10:00|12544.6|12543.7|12548.9|12547.4|12554.3|12552.8|12542.4|12540.9|1258
1591276500000|2020-06-04 13:15:00|12548.8|12547.3|12543.5|12542|12552.7|12551.2|12538.1|12536.6|1431
1591276800000|2020-06-04 13:20:00|12543.6|12542.1|12546.1|12545.2|12553.9|12552.4|12540.5|12539|1205
1591277100000|2020-06-04 13:25:00|12546.2|12545.3|12543.6|12542.1|12547.8|12546.5|12537.9|12536.4|1319
1591277400000|2020-06-04 13:30:00|12543.7|12542.2|12550.3|12548.8|12552.2|12551.1|12543.6|12542.1|1354
1591277700000|2020-06-04 13:35:00|12550.1|12548.6|12542.5|12541|12555|12553.7|12539.2|12538|1475
1591278000000|2020-06-04 13:40:00|12542.6|12541.1|12543.9|12542.4|12549|12547.7|12535.8|12534.3|1411
1591278300000|2020-06-04 13:45:00|12544|12542.5|12544.5|12543.6|12551.8|12550.6|12541.5|12540.2|1318
1591278600000|2020-06-04 13:50:00|12544.6|12543.7|12552|12550.5|12555.6|12554.5|12542.9|12541.4|1427
1591278900000|2020-06-04 13:55:00|12551.7|12550.8|12560.7|12559.8|12561.1|12560.1|12549.2|12547.7|1296
1591279200000|2020-06-04 14:00:00|12560.5|12559.6|12560.7|12559.2|12573|12571.7|12559.6|12558.1|1460
1591279500000|2020-06-04 14:05:00|12560.5|12559|12555.4|12554.5|12564.6|12563.4|12552.5|12551.1|1202
1591279800000|2020-06-04 14:10:00|12555.5|12554.6|12558.2|12556.7|12558.6|12557.5|12551.1|12549.6|1014
1591280100000|2020-06-04 14:15:00|12558.1|12556.6|12566.5|12565.6|12569.8|12568.4|12558|12556.5|1146
1591280400000|2020-06-04 14:20:00|12566.4|12565.5|12576|12575.1|12577.9|12577|12565.4|12564.4|1173
1591280700000|2020-06-04 14:25:00|12575.8|12574.3|12588.6|12587.7|12588.6|12587.7|12574.7|12573.7|1155
1591281000000|2020-06-04 14:30:00|12588.4|12587.5|12596|12595.1|12603.4|12601.9|12587.6|12586.1|1626
1591281300000|2020-06-04 14:35:00|12596.1|12595.2|12591.3|12589.8|12597.7|12596.4|12585.2|12584|1533
1591281600000|2020-06-04 14:40:00|12591.2|12589.7|12586.3|12584.8|12597.2|12595.7|12582.9|12581.4|1429
1591281900000|2020-06-04 14:45:00|12586.2|12585.3|12598.2|12596.7|12604.8|12603.3|12586.2|12585.3|1573
1591282200000|2020-06-04 14:50:00|12598.3|12596.8|12596.5|12595|12599.7|12598.2|12588.4|12586.9|1456
1591282500000|2020-06-04 14:55:00|12596.4|12594.9|12610.5|12609.6|12612.3|12611.3|12595.6|12594.5|1730
1591282800000|2020-06-04 15:00:00|12610.6|12609.7|12610.1|12608.6|12613.2|12612|12603.5|12602.5|1514
1591283100000|2020-06-04 15:05:00|12609.8|12608.3|12605.7|12604.2|12627.9|12626.4|12605.5|12604|1611
1591283400000|2020-06-04 15:10:00|12605.8|12604.3|12598.6|12597.1|12610.6|12609.1|12592.5|12591|1580
1591283700000|2020-06-04 15:15:00|12598.7|12597.2|12587.8|12586.3|12601.9|12600.4|12586.9|12585.4|1375
1591284000000|2020-06-04 15:20:00|12587.7|12586.2|12589.7|12588.8|12595.4|12593.9|12585.9|12584.4|1154
1591284300000|2020-06-04 15:25:00|12590|12588.5|12586.4|12584.9|12590|12588.5|12581.9|12580.4|1338
1591284600000|2020-06-04 15:30:00|12586.3|12584.8|12586.9|12586|12590.9|12589.4|12582.3|12580.8|1238
1591284900000|2020-06-04 15:35:00|12586.8|12585.9|12592.6|12591.1|12594.9|12594|12586.7|12585.3|995
1591285200000|2020-06-04 15:40:00|12592.5|12591|12595|12593.5|12596|12594.7|12592.5|12591|990
1591285500000|2020-06-04 15:45:00|12594.7|12593.2|12593.8|12592.9|12596|12594.5|12587.8|12586.7|1001
1591285800000|2020-06-04 15:50:00|12594.1|12592.6|12600|12599.1|12601.2|12599.7|12592.7|12591.2|910
1591286100000|2020-06-04 15:55:00|12600.1|12599.2|12607.6|12606.7|12608|12606.7|12591.4|12590.5|1007
1591286400000|2020-06-04 16:00:00|12607.4|12605.9|12608.4|12606.9|12613.1|12611.7|12604.8|12603.7|1002
1591286700000|2020-06-04 16:05:00|12608.1|12607.2|12611.6|12610.1|12612.1|12611|12603.9|12602.4|982
1591287000000|2020-06-04 16:10:00|12611.7|12610.2|12614.8|12613.3|12619.9|12618.4|12609|12607.8|958
1591287300000|2020-06-04 16:15:00|12615|12613.5|12608.5|12607|12615|12613.5|12607|12605.5|958
1591287600000|2020-06-04 16:20:00|12608.4|12606.9|12610.7|12609.2|12614.7|12613.2|12607.9|12606.4|857
1591287900000|2020-06-04 16:25:00|12610.6|12609.1|12611|12609.5|12611.5|12610|12607|12605.9|795
1591288200000|2020-06-04 16:30:00|12610.9|12609.4|12602.1|12601.2|12612.7|12611.5|12602.1|12600.8|871
1591288500000|2020-06-04 16:35:00|12602|12601.1|12605.6|12604.1|12608.6|12607.1|12601|12599.5|831
1591288800000|2020-06-04 16:40:00|12605.3|12603.8|12603.4|12601.9|12607.4|12606.2|12603.1|12601.6|676
1591289100000|2020-06-04 16:45:00|12603.5|12602|12600|12599.1|12605.2|12603.7|12598.8|12597.7|761
1591289400000|2020-06-04 16:50:00|12600.1|12599.2|12602.1|12600.6|12605|12603.8|12600.1|12598.8|761
1591289700000|2020-06-04 16:55:00|12602.2|12600.7|12602.2|12600.7|12605.5|12604.4|12601.7|12600.5|853
1591290000000|2020-06-04 17:00:00|12602.1|12600.6|12600.8|12599.3|12605.2|12604|12599.1|12598.2|825
1591290300000|2020-06-04 17:05:00|12600.6|12599.7|12604.9|12603.4|12605.1|12604.1|12600.6|12599.3|684
1591290600000|2020-06-04 17:10:00|12604.8|12603.3|12609.9|12609|12610.8|12609.9|12604.4|12603.1|591
1591290900000|2020-06-04 17:15:00|12609.7|12608.8|12605.4|12603.9|12611.9|12610.8|12604.7|12603.5|863
1591291200000|2020-06-04 17:20:00|12605.6|12604.1|12599.5|12598.6|12605.6|12604.1|12598.8|12597.6|749
1591291500000|2020-06-04 17:25:00|12599.4|12598.5|12598.4|12597.5|12601.7|12600.5|12597.2|12596|818
1591291800000|2020-06-04 17:30:00|12598.8|12597.3|12603.1|12602.2|12604.3|12603.1|12598.4|12597.3|628
1591292100000|2020-06-04 17:35:00|12603.5|12602|12605|12603.5|12605|12603.9|12599.5|12598.6|694
1591292400000|2020-06-04 17:40:00|12604.5|12603.6|12608.1|12607.2|12608.5|12607.6|12603.5|12602.6|738
1591292700000|2020-06-04 17:45:00|12608.2|12607.3|12611.7|12610.2|12614.9|12613.7|12606|12605.1|813
1591293000000|2020-06-04 17:50:00|12611.4|12610.5|12608.8|12607.3|12613|12611.9|12608|12606.9|680
1591293300000|2020-06-04 17:55:00|12608.7|12607.2|12608.2|12606.7|12610.9|12609.7|12604.9|12604|851
1591293600000|2020-06-04 18:00:00|12608.1|12606.6|12616.9|12615.4|12620.3|12619.2|12607.9|12606.6|976
1591293900000|2020-06-04 18:05:00|12617|12615.5|12617.8|12616.3|12618.9|12617.8|12611.8|12610.5|890
1591294200000|2020-06-04 18:10:00|12617.7|12616.2|12627.2|12625.7|12627.4|12626.2|12614.2|12612.7|918
1591294500000|2020-06-04 18:15:00|12627.1|12625.6|12627.1|12625.6|12628.4|12627.1|12625|12623.9|693
1591294800000|2020-06-04 18:20:00|12627|12625.5|12624.3|12622.8|12634.2|12633|12623.7|12622.7|892
1591295100000|2020-06-04 18:25:00|12624.4|12622.9|12626.1|12624.6|12626.2|12624.8|12618|12617.1|852
1591295400000|2020-06-04 18:30:00|12626|12624.5|12621.9|12620.4|12628.2|12626.8|12620.3|12619.1|911
1591295700000|2020-06-04 18:35:00|12622|12620.5|12619.5|12618.6|12623.3|12621.8|12617.7|12616.5|858
1591296000000|2020-06-04 18:40:00|12619.6|12618.7|12620.5|12619.6|12623|12621.7|12618.4|12617|813
1591296300000|2020-06-04 18:45:00|12620.6|12619.7|12623.6|12622.7|12623.8|12622.7|12619.8|12618.6|834
1591296600000|2020-06-04 18:50:00|12623.7|12622.2|12620.8|12619.3|12624.8|12623.6|12617.1|12616|790
1591296900000|2020-06-04 18:55:00|12620.9|12619.4|12611.9|12610.4|12621.1|12619.6|12611.7|12610.2|1047
1591297200000|2020-06-04 19:00:00|12611.3|12609.8|12615.3|12614.4|12620.3|12618.9|12611.3|12609.8|787
1591297500000|2020-06-04 19:05:00|12615.2|12614.3|12611.9|12610.4|12617|12615.5|12607.5|12606.2|893
1591297800000|2020-06-04 19:10:00|12612|12610.5|12609.9|12608.4|12615.1|12613.6|12608.9|12607.4|794
1591298100000|2020-06-04 19:15:00|12609.7|12608.2|12605.8|12604.3|12609.7|12608.2|12602.9|12601.4|1028
1591298400000|2020-06-04 19:20:00|12605.7|12604.2|12605.7|12604.2|12610.9|12609.8|12602.2|12600.9|828
1591298700000|2020-06-04 19:25:00|12605.6|12604.1|12603.8|12602.3|12608.8|12607.5|12602|12600.7|832
1591299000000|2020-06-04 19:30:00|12603.9|12602.4|12604.7|12603.2|12608.5|12607.4|12603.2|12601.9|992
1591299300000|2020-06-04 19:35:00|12604.6|12603.1|12600.5|12599|12606.1|12604.6|12600.1|12598.9|881
1591299600000|2020-06-04 19:40:00|12600.6|12599.1|12601|12599.5|12603.4|12602|12598.1|12596.9|789
1591299900000|2020-06-04 19:45:00|12600.8|12599.3|12601.9|12600.4|12603.6|12602.1|12598.4|12597.1|829
1591300200000|2020-06-04 19:50:00|12602|12600.5|12599|12597.5|12602.3|12600.9|12596.1|12595.2|812
1591300500000|2020-06-04 19:55:00|12597.9|12597|12592.5|12591.6|12599.1|12597.6|12591|12589.5|875
1591300800000|2020-06-04 20:00:00|12592.9|12591.4|12591.5|12590|12598.1|12597.2|12587.3|12585.8|781
1591301100000|2020-06-04 20:05:00|12591.4|12589.9|12590.2|12588.7|12592.7|12591.2|12587.5|12585.6|563
1591301400000|2020-06-04 20:10:00|12590.3|12588.8|12588.2|12587.3|12592.6|12591.4|12587.2|12586|514
1591301700000|2020-06-04 20:15:00|12588.3|12587.4|12589.6|12588.1|12593|12591.5|12588.2|12587.3|473
1591302000000|2020-06-04 20:20:00|12589.5|12588|12586.9|12585.4|12589.7|12588.2|12585.6|12584.2|310
1591302300000|2020-06-04 20:25:00|12587.1|12585.6|12589.9|12588.4|12592.4|12591.4|12586.7|12585.5|323
1591302600000|2020-06-04 20:30:00|12590|12588.5|12588.9|12588|12590.2|12588.9|12588.2|12587.2|192
1591302900000|2020-06-04 20:35:00|12589|12588.1|12593.8|12592.3|12594.4|12593.2|12588.4|12587.2|312
1591303200000|2020-06-04 20:40:00|12594|12592.5|12596.4|12594.9|12596.6|12595.2|12592.1|12590.6|438
1591303500000|2020-06-04 20:45:00|12596.5|12595|12596|12594.5|12599|12597.5|12594.4|12592.9|423
1591303800000|2020-06-04 20:50:00|12596.1|12594.6|12591.1|12589.6|12596.9|12595.4|12590.8|12589.3|435
1591304100000|2020-06-04 20:55:00|12591.6|12589.5|12597.1|12594.8|12597.6|12596.1|12591.2|12589.5|481
1591304400000|2020-06-04 21:00:00|12596.4|12594.9|12606.5|12596.5|12608.1|12601.3|12596.4|12594.4|75
1591304700000|2020-06-04 21:05:00|12607.4|12597.4|12606.7|12599.2|12608.4|12601.6|12603.5|12596.6|211
1591305000000|2020-06-04 21:10:00|12606.5|12599.3|12603.3|12601.1|12607.5|12601.1|12603.3|12596.5|127
1591305300000|2020-06-04 21:15:00|12606.3|12599.4|12605.9|12600.5|12609.1|12602.1|12603.5|12597.1|247
1591305600000|2020-06-04 21:20:00|12606|12600.3|12607.1|12600|12608.9|12601.4|12604.4|12597.2|339
1591305900000|2020-06-04 21:25:00|12607.6|12599.6|12607.3|12597.3|12608.5|12602.3|12603.5|12593.5|241
1591306200000|2020-06-04 21:30:00|12605.4|12595.4|12599|12589|12608.6|12598.6|12595.7|12585.7|581
1591306500000|2020-06-04 21:35:00|12598.8|12588.8|12595|12585|12600.8|12590.8|12594.8|12584.8|465
1591306800000|2020-06-04 21:40:00|12595.3|12585.3|12593.2|12585.8|12598.6|12589.7|12591.5|12584.5|462
1591307100000|2020-06-04 21:45:00|12593.9|12586.7|12592.8|12588.1|12596|12590.1|12590.3|12585.3|414
1591307400000|2020-06-04 21:50:00|12593.3|12587|12595.7|12589.3|12599.5|12591.9|12592.2|12586.2|356
1591307700000|2020-06-04 21:55:00|12594.6|12589.6|12595.4|12587.4|12599|12590.9|12593.2|12586.2|505
1591308000000|2020-06-04 22:00:00|12594.8|12588|12598.5|12588.5|12600.4|12593.7|12593.7|12587.2|731
1591308300000|2020-06-04 22:05:00|12598.6|12588.6|12599.8|12590.1|12603.4|12593.9|12596.2|12588.4|770
1591308600000|2020-06-04 22:10:00|12599.3|12590.5|12600.1|12596.1|12600.8|12596.5|12597.5|12589.8|413
1591308900000|2020-06-04 22:15:00|12600|12596.2|12600.2|12595.6|12601.4|12597.1|12598.6|12592.1|486
1591309200000|2020-06-04 22:20:00|12600.1|12595.7|12602.8|12599.3|12605.5|12599.5|12599.5|12594.9|765
1591309500000|2020-06-04 22:25:00|12602.5|12598.9|12602.6|12601.1|12605.4|12603|12601.6|12597.2|346
1591309800000|2020-06-04 22:30:00|12602.9|12600.8|12601.9|12599.7|12604.4|12601.6|12601|12599.1|261
1591310100000|2020-06-04 22:35:00|12601.7|12600.2|12601.5|12600|12603|12601.1|12600.1|12597.7|218
1591310400000|2020-06-04 22:40:00|12601.8|12600.3|12602.9|12600.6|12603.4|12601.2|12601.4|12598.7|174
1591310700000|2020-06-04 22:45:00|12602.2|12600.7|12600.1|12598.6|12602.5|12600.8|12599.9|12598.3|146
1591311000000|2020-06-04 22:50:00|12600.2|12598.7|12600.4|12598.9|12601.6|12599.4|12599.1|12598.2|160
1591311300000|2020-06-04 22:55:00|12600.5|12599|12600.8|12598.6|12601.8|12599.9|12599.7|12598.2|148
1591311600000|2020-06-04 23:00:00|12600.5|12599|12603.1|12601.6|12606|12603.5|12600.2|12598.3|384
1591311900000|2020-06-04 23:05:00|12602.6|12601.7|12607|12605.5|12607.6|12605.7|12602.6|12601.3|253
1591312200000|2020-06-04 23:10:00|12607.3|12605.1|12608.3|12606.8|12609.2|12607|12606.8|12604.7|218
1591312500000|2020-06-04 23:15:00|12608.4|12606.9|12611.5|12610|12612.1|12610.6|12607.2|12605.7|346
1591312800000|2020-06-04 23:20:00|12611.6|12610.1|12611.6|12610.1|12612.3|12610.8|12611|12609.5|234
1591313100000|2020-06-04 23:25:00|12611.5|12610|12613.1|12611.6|12614.4|12613|12611.4|12609.9|217
1591313400000|2020-06-04 23:30:00|12613|12611.5|12612.3|12610.8|12613.2|12611.7|12611.1|12609.6|237
1591313700000|2020-06-04 23:35:00|12612.2|12610.7|12611.9|12610.4|12612.3|12610.8|12610.9|12609.1|243
1591314000000|2020-06-04 23:40:00|12611.8|12610.3|12611.2|12609.7|12612.5|12611|12609.8|12608.3|308
1591314300000|2020-06-04 23:45:00|12611.3|12609.8|12611.3|12609.8|12611.4|12610.1|12608.9|12607.4|648
1591314600000|2020-06-04 23:50:00|12611.4|12609.9|12611.9|12610.4|12612.1|12610.6|12609.2|12607.7|479
1591314900000|2020-06-04 23:55:00|12611.8|12610.3|12606.9|12605.4|12612.8|12611.3|12606.6|12605.1|446
1591315200000|2020-06-05 00:00:00|12607|12605.5|12600.5|12599|12607|12605.5|12598.9|12597.6|590
1591315500000|2020-06-05 00:05:00|12600.6|12599.1|12607.1|12605.6|12607.3|12605.8|12600.1|12598.6|619
1591315800000|2020-06-05 00:10:00|12607|12605.5|12608.5|12607|12610|12608.5|12607|12605.5|545
1591316100000|2020-06-05 00:15:00|12608.6|12607.1|12603.9|12602.4|12610.2|12608.7|12603.1|12601.6|514
1591316400000|2020-06-05 00:20:00|12604|12602.5|12603.7|12602.2|12605.4|12603.9|12602.3|12600.8|452
1591316700000|2020-06-05 00:25:00|12603.5|12602|12601.5|12600|12603.9|12602.4|12601.1|12599.6|404
1591317000000|2020-06-05 00:30:00|12601.7|12600.2|12602.1|12600.6|12602.4|12600.9|12598.5|12597|475
1591317300000|2020-06-05 00:35:00|12602.2|12600.7|12600.9|12600|12602.4|12601.4|12599.2|12598.2|305
1591317600000|2020-06-05 00:40:00|12601|12600.1|12602.3|12600.8|12602.5|12601.4|12599.6|12598.2|436
1591317900000|2020-06-05 00:45:00|12602.4|12600.9|12606.3|12604.8|12606.5|12605|12600.7|12599.4|490
1591318200000|2020-06-05 00:50:00|12605.4|12604.5|12600.4|12598.9|12606.1|12604.6|12597.9|12596.6|552
1591318500000|2020-06-05 00:55:00|12600.5|12599|12593.4|12591.9|12602.1|12600.6|12590.8|12589.7|711
1591318800000|2020-06-05 01:00:00|12594|12592.5|12600|12598.5|12602.9|12601.4|12594|12592.5|609
1591319100000|2020-06-05 01:05:00|12599.9|12598.4|12596|12594.5|12599.9|12598.4|12593.2|12591.7|432
1591319400000|2020-06-05 01:10:00|12595.9|12594.4|12587.5|12586|12597.1|12595.6|12587.3|12585.9|621
1591319700000|2020-06-05 01:15:00|12587.6|12586.1|12587.1|12585.6|12591.3|12589.8|12583.6|12582.1|611
1591320000000|2020-06-05 01:20:00|12587.2|12585.7|12587.7|12586.2|12589.2|12588|12584.8|12583.3|585
1591320300000|2020-06-05 01:25:00|12587.6|12586.1|12588.8|12587.3|12589|12587.9|12586.3|12584.8|434
1591320600000|2020-06-05 01:30:00|12588.9|12587.4|12590.1|12588.6|12596.4|12594.4|12588.9|12587.4|728
1591320900000|2020-06-05 01:35:00|12590.2|12588.7|12587.7|12586.2|12591.4|12589.9|12586|12584.7|529
1591321200000|2020-06-05 01:40:00|12587.8|12586.3|12587.2|12585.7|12589.4|12588|12586.6|12585.3|505
1591321500000|2020-06-05 01:45:00|12587.4|12585.9|12586.4|12584.9|12589.4|12588.4|12584.2|12582.7|521
1591321800000|2020-06-05 01:50:00|12586.5|12585|12589.6|12588.1|12591.9|12590.4|12585.9|12584.4|584
1591322100000|2020-06-05 01:55:00|12589.7|12588.2|12588.6|12587.7|12592.2|12590.7|12587.7|12586.5|653
1591322400000|2020-06-05 02:00:00|12588.5|12587.6|12589.6|12588.1|12590.1|12588.6|12584|12582.8|634
1591322700000|2020-06-05 02:05:00|12589.7|12588.2|12586.9|12585.4|12590.2|12588.7|12586.3|12584.8|372
1591323000000|2020-06-05 02:10:00|12586.8|12585.3|12587.6|12586.1|12588|12586.7|12584.7|12583.2|382
1591323300000|2020-06-05 02:15:00|12587.4|12586.5|12590.4|12588.9|12590.9|12589.4|12586.4|12584.9|472
1591323600000|2020-06-05 02:20:00|12590.5|12589|12591.3|12589.8|12591.5|12590|12588.4|12587.4|460
1591323900000|2020-06-05 02:25:00|12591.4|12589.9|12588.5|12587|12592.5|12591|12588.2|12586.8|477
1591324200000|2020-06-05 02:30:00|12588.6|12587.1|12593.6|12592.7|12595|12593.5|12588.6|12587.1|565
1591324500000|2020-06-05 02:35:00|12593.7|12592.8|12591.1|12589.6|12594|12592.8|12590.3|12589.1|514
1591324800000|2020-06-05 02:40:00|12591.2|12589.7|12592|12590.5|12593.8|12592.3|12591|12589.5|625
1591325100000|2020-06-05 02:45:00|12591.9|12590.4|12591|12590.1|12592.4|12590.9|12589.3|12588.1|586
1591325400000|2020-06-05 02:50:00|12590.9|12590|12591.9|12591|12592.3|12591.2|12588.8|12587.6|443
1591325700000|2020-06-05 02:55:00|12591.8|12590.9|12592.4|12590.9|12595.3|12594.1|12591.5|12590.2|471
1591326000000|2020-06-05 03:00:00|12592.5|12591|12592.4|12590.9|12593.7|12592.6|12591.6|12590.1|392
1591326300000|2020-06-05 03:05:00|12592.5|12591|12593.1|12591.6|12593.3|12592.1|12590.7|12589.2|284
1591326600000|2020-06-05 03:10:00|12593|12591.5|12591.2|12589.7|12595.9|12594.5|12590.7|12589.2|457
1591326900000|2020-06-05 03:15:00|12591.3|12589.8|12591.6|12590.1|12592.1|12590.7|12588.9|12587.4|490
1591327200000|2020-06-05 03:20:00|12591.3|12589.8|12590.1|12588.6|12592.3|12590.8|12589.1|12587.6|379
1591327500000|2020-06-05 03:25:00|12590.2|12588.7|12590.1|12588.6|12590.5|12589|12588.8|12587.5|255
1591327800000|2020-06-05 03:30:00|12590.2|12588.7|12594.2|12592.7|12594.3|12593|12590|12588.5|492
1591328100000|2020-06-05 03:35:00|12594.1|12592.6|12593.9|12592.4|12594.4|12593.2|12591.4|12589.9|385
1591328400000|2020-06-05 03:40:00|12593.6|12592.1|12595.2|12593.7|12595.3|12594.4|12593.4|12591.9|364
1591328700000|2020-06-05 03:45:00|12595.1|12593.6|12595|12593.5|12595.6|12594.4|12593.5|12592.1|375
1591329000000|2020-06-05 03:50:00|12595.1|12593.6|12596.4|12594.9|12598.1|12596.6|12594.4|12593|438
1591329300000|2020-06-05 03:55:00|12596.3|12594.8|12598.6|12597.1|12599.3|12598.2|12595.7|12594.2|479
1591329600000|2020-06-05 04:00:00|12598.7|12597.2|12600.2|12598.7|12600.9|12599.7|12598|12596.5|603
1591329900000|2020-06-05 04:05:00|12600.1|12598.6|12598.1|12596.6|12600.5|12599|12597|12595.5|390
1591330200000|2020-06-05 04:10:00|12597.9|12596.4|12596.3|12594.8|12599.6|12598.1|12595.6|12594.1|274
1591330500000|2020-06-05 04:15:00|12596.4|12594.9|12601.6|12600.1|12602.7|12601.2|12596.4|12594.9|503
1591330800000|2020-06-05 04:20:00|12601.7|12600.2|12605.7|12604.8|12606.1|12605|12600.9|12599.4|525
1591331100000|2020-06-05 04:25:00|12605.6|12604.7|12613.3|12611.8|12615.6|12614.1|12605.6|12604.7|713
1591331400000|2020-06-05 04:30:00|12613.5|12612|12614.8|12613.3|12617.8|12616.3|12612.6|12611.1|586
1591331700000|2020-06-05 04:35:00|12614.6|12613.1|12618.2|12616.7|12618.4|12617.1|12610.7|12609.2|566
1591332000000|2020-06-05 04:40:00|12618.1|12616.6|12619.3|12617.8|12619.4|12618.2|12615.7|12614.2|555
1591332300000|2020-06-05 04:45:00|12619.2|12617.7|12621.9|12620.4|12622.2|12621|12618.4|12617.1|385
1591332600000|2020-06-05 04:50:00|12621.7|12620.2|12617.6|12616.1|12624.1|12622.9|12613.9|12612.4|565
1591332900000|2020-06-05 04:55:00|12617|12615.5|12614.7|12613.2|12617.7|12616.2|12614.2|12612.7|523
1591333200000|2020-06-05 05:00:00|12614.6|12613.1|12614.9|12613.4|12617.9|12616.6|12613.1|12611.6|494
1591333500000|2020-06-05 05:05:00|12614.7|12613.2|12612.6|12611.1|12615.4|12613.9|12611.4|12609.9|463
1591333800000|2020-06-05 05:10:00|12612.7|12611.2|12614.7|12613.2|12615.4|12614|12611.5|12610|437
1591334100000|2020-06-05 05:15:00|12614.8|12613.3|12612.5|12611|12615.4|12614.2|12611.5|12610.1|436
1591334400000|2020-06-05 05:20:00|12612.6|12611.1|12612.9|12611.4|12613.7|12612.2|12611.6|12610.4|288
1591334700000|2020-06-05 05:25:00|12612.8|12611.3|12612|12610.5|12614|12612.8|12610.5|12609.1|324
1591335000000|2020-06-05 05:30:00|12611.9|12610.4|12607.8|12606.9|12613.6|12612.1|12607.8|12606.9|418
1591335300000|2020-06-05 05:35:00|12608|12606.5|12608.6|12607.7|12612.1|12610.8|12607|12605.7|348
1591335600000|2020-06-05 05:40:00|12608.7|12607.8|12609.9|12608.4|12610.4|12609.3|12607.5|12606.3|338
1591335900000|2020-06-05 05:45:00|12609.7|12608.2|12621.1|12619.6|12623.9|12622.4|12608.8|12607.5|658
1591336200000|2020-06-05 05:50:00|12621.2|12619.7|12635.6|12634.1|12638.2|12636.7|12616.7|12615.2|1092
1591336500000|2020-06-05 05:55:00|12635.9|12634.4|12635.7|12634.2|12642|12640.8|12633.6|12632.1|993
1591336800000|2020-06-05 06:00:00|12636|12634.5|12654.5|12653|12665.3|12663.8|12634.9|12633.4|1476
1591337100000|2020-06-05 06:05:00|12654.3|12652.8|12652.5|12651|12658|12656.9|12647|12645.5|937
1591337400000|2020-06-05 06:10:00|12652.2|12650.7|12645.4|12643.9|12654.8|12653.3|12642|12640.5|1039
1591337700000|2020-06-05 06:15:00|12645.5|12644|12658.6|12657.1|12663.6|12662.2|12643.7|12642.3|1018
1591338000000|2020-06-05 06:20:00|12658.7|12657.2|12652.4|12650.9|12658.9|12657.4|12647.4|12645.9|762
1591338300000|2020-06-05 06:25:00|12652.2|12650.7|12659.9|12658.4|12659.9|12658.4|12649|12647.5|865
1591338600000|2020-06-05 06:30:00|12659.8|12658.3|12661.7|12660.8|12662.1|12661.2|12654.3|12652.8|874
1591338900000|2020-06-05 06:35:00|12661.6|12660.7|12653.3|12651.8|12664.5|12663.6|12652.6|12651.5|951
1591339200000|2020-06-05 06:40:00|12653.4|12651.9|12648.6|12647.7|12653.7|12652.8|12648.1|12647.2|650
1591339500000|2020-06-05 06:45:00|12648.7|12647.8|12651.8|12650.3|12652.9|12651.8|12648.5|12647.5|593
1591339800000|2020-06-05 06:50:00|12651.6|12650.7|12649.3|12648.4|12652.5|12651.3|12648.3|12647|628
1591340100000|2020-06-05 06:55:00|12649.2|12648.3|12649.9|12648.4|12652.7|12651.8|12646.9|12645.9|732
1591340400000|2020-06-05 07:00:00|12650.1|12648.6|12650.6|12649.7|12658.7|12657.8|12647.7|12646.3|946
1591340700000|2020-06-05 07:05:00|12650.5|12649.6|12643.6|12642.7|12652|12651.1|12642.1|12641.2|919
1591341000000|2020-06-05 07:10:00|12643.5|12642.6|12654.7|12653.8|12658.6|12657.7|12643.4|12642.5|886
1591341300000|2020-06-05 07:15:00|12655.2|12654.3|12665.9|12665|12670.2|12668.7|12650.3|12649.4|930
1591341600000|2020-06-05 07:20:00|12666|12665.1|12661.6|12660.7|12669.8|12668.7|12660.9|12659.6|1059
1591341900000|2020-06-05 07:25:00|12661.5|12660.6|12657.3|12655.8|12668.5|12667.6|12656.2|12655|955
1591342200000|2020-06-05 07:30:00|12657.1|12655.6|12662.6|12661.7|12666|12664.8|12657.1|12655.6|945
1591342500000|2020-06-05 07:35:00|12662.7|12661.8|12673.5|12672.6|12677.9|12676.4|12662.3|12661.3|938
1591342800000|2020-06-05 07:40:00|12673.6|12672.7|12683.5|12682|12691.5|12690|12672.6|12671.4|972
1591343100000|2020-06-05 07:45:00|12683.3|12681.8|12670.7|12669.2|12684.3|12682.8|12668.9|12667.8|1038
1591343400000|2020-06-05 07:50:00|12670.8|12669.3|12668.4|12666.9|12671.1|12669.6|12667.7|12666.6|799
1591343700000|2020-06-05 07:55:00|12668.3|12666.8|12670.2|12668.7|12674.4|12672.9|12667.7|12666.4|782
1591344000000|2020-06-05 08:00:00|12670.3|12668.8|12672|12670.5|12675.1|12673.7|12669.6|12668.4|892
1591344300000|2020-06-05 08:05:00|12672.1|12670.6|12668|12666.5|12676|12674.5|12667.9|12666.4|762
1591344600000|2020-06-05 08:10:00|12668.1|12666.6|12669.9|12668.4|12672.7|12671.2|12667.2|12666|840
1591344900000|2020-06-05 08:15:00|12670.2|12668.7|12658.3|12656.8|12672.3|12670.8|12654.6|12653.1|1077
1591345200000|2020-06-05 08:20:00|12658.2|12656.7|12660.2|12659.3|12663.7|12662.2|12658.2|12656.7|886
1591345500000|2020-06-05 08:25:00|12660.1|12659.2|12654.3|12652.8|12662.8|12661.3|12652.1|12650.7|777
1591345800000|2020-06-05 08:30:00|12654.5|12653|12650.6|12649.7|12657.2|12655.9|12648.6|12647.2|799
1591346100000|2020-06-05 08:35:00|12650.7|12649.8|12647.9|12646.4|12652.1|12650.9|12646|12644.9|599
1591346400000|2020-06-05 08:40:00|12647.6|12646.7|12652|12650.5|12653.1|12651.9|12647.3|12646|702
1591346700000|2020-06-05 08:45:00|12652.2|12650.7|12649.4|12648.5|12652.2|12650.7|12646.1|12644.6|642
1591347000000|2020-06-05 08:50:00|12649.5|12648.6|12626.9|12625.4|12650|12648.9|12622.5|12621.2|1278
1591347300000|2020-06-05 08:55:00|12627.1|12625.6|12638.1|12636.6|12638.2|12637|12627|12625.5|1235
1591347600000|2020-06-05 09:00:00|12638.2|12636.7|12639.1|12637.6|12641.3|12639.8|12631.8|12630.4|964
1591347900000|2020-06-05 09:05:00|12639|12637.5|12647.6|12646.1|12648.5|12647|12637.1|12635.7|969
1591348200000|2020-06-05 09:10:00|12647.5|12646|12647.9|12646.4|12651.3|12650.1|12645.3|12643.9|881
1591348500000|2020-06-05 09:15:00|12648|12646.5|12644.4|12642.9|12650|12648.7|12640.5|12639.6|877
1591348800000|2020-06-05 09:20:00|12644.2|12642.7|12629.6|12628.1|12644.4|12643|12628.8|12627.7|925
1591349100000|2020-06-05 09:25:00|12629.5|12628|12629.1|12627.6|12632.7|12631.6|12619.2|12617.7|1081
1591349400000|2020-06-05 09:30:00|12628.9|12627.4|12630.1|12629.2|12633.3|12631.8|12624.5|12623.3|907
1591349700000|2020-06-05 09:35:00|12630|12629.1|12637.7|12636.8|12638.8|12637.9|12626.9|12625.8|843
1591350000000|2020-06-05 09:40:00|12637.9|12636.4|12631.9|12631|12638|12637.1|12629.9|12628.7|653
1591350300000|2020-06-05 09:45:00|12632.2|12631.3|12630.5|12629.6|12637.4|12635.9|12627.8|12626.6|748
1591350600000|2020-06-05 09:50:00|12630.4|12629.5|12633.5|12632|12633.7|12632.2|12628.8|12627.5|744
1591350900000|2020-06-05 09:55:00|12633.6|12632.1|12633.3|12631.8|12635.2|12633.8|12628.6|12627.1|709
1591351200000|2020-06-05 10:00:00|12633.2|12631.7|12628.8|12627.9|12633.7|12632.2|12625.5|12624.1|754
1591351500000|2020-06-05 10:05:00|12628.7|12627.8|12625.6|12624.1|12634|12632.8|12625.2|12623.7|859
1591351800000|2020-06-05 10:10:00|12625.9|12625|12627.3|12625.8|12631.3|12630|12623.8|12622.6|844
1591352100000|2020-06-05 10:15:00|12627.5|12626|12630|12629.1|12630.2|12629.3|12624|12622.8|715
1591352400000|2020-06-05 10:20:00|12629.9|12629|12631.6|12630.1|12634.5|12633|12628.2|12627.2|669
1591352700000|2020-06-05 10:25:00|12631.5|12630|12627.2|12625.7|12632|12630.5|12624.9|12623.4|644
1591353000000|2020-06-05 10:30:00|12627.1|12625.6|12630.1|12628.6|12631.5|12630|12625.7|12624.4|687
1591353300000|2020-06-05 10:35:00|12630|12628.5|12629|12627.5|12632.5|12631.1|12624.6|12623.4|823
1591353600000|2020-06-05 10:40:00|12628.9|12627.4|12626|12625.1|12629.5|12628.4|12620.5|12619.6|700
1591353900000|2020-06-05 10:45:00|12625.9|12625|12623.3|12621.8|12628.5|12627.3|12622.1|12620.9|673
1591354200000|2020-06-05 10:50:00|12623.4|12621.9|12625.3|12624.4|12629|12628|12622.5|12621.5|677
1591354500000|2020-06-05 10:55:00|12625.9|12624.3|12634.3|12632.8|12636.4|12634.9|12622.7|12621.6|804
1591354800000|2020-06-05 11:00:00|12634.4|12632.9|12642.6|12641.1|12646.3|12645.1|12633.7|12632.5|980
1591355100000|2020-06-05 11:05:00|12642.7|12641.2|12633.4|12631.9|12646.2|12645|12624.4|12622.9|1351
1591355400000|2020-06-05 11:10:00|12633.5|12632|12630.3|12628.8|12645.5|12644|12628.8|12627.3|1089
1591355700000|2020-06-05 11:15:00|12630.2|12628.7|12635|12633.5|12635.3|12634|12626.4|12624.9|918
1591356000000|2020-06-05 11:20:00|12635.1|12633.6|12636|12634.5|12639.1|12637.8|12633.8|12632.5|809
1591356300000|2020-06-05 11:25:00|12635.9|12634.4|12641.6|12640.1|12642.4|12641|12634|12633.1|772
1591356600000|2020-06-05 11:30:00|12641.7|12640.2|12645.2|12643.7|12648.2|12646.9|12637.7|12636.7|776
1591356900000|2020-06-05 11:35:00|12645.1|12643.6|12644.8|12643.3|12647.5|12646.2|12641.6|12640.5|621
1591357200000|2020-06-05 11:40:00|12644.9|12643.4|12646.4|12644.9|12648.3|12646.9|12641.8|12640.3|749
1591357500000|2020-06-05 11:45:00|12646.5|12645|12654.9|12653.4|12662.1|12660.6|12644.6|12643.6|990
1591357800000|2020-06-05 11:50:00|12654.7|12653.2|12656.7|12655.8|12657|12655.9|12652.7|12651.5|718
1591358100000|2020-06-05 11:55:00|12656.8|12655.9|12663.6|12662.1|12665.2|12663.7|12656.7|12655.8|707
1591358400000|2020-06-05 12:00:00|12663.5|12662.6|12679|12677.5|12679.6|12678.1|12661.7|12660.5|896
1591358700000|2020-06-05 12:05:00|12679.1|12677.6|12671.5|12670|12679.4|12678.1|12665.8|12664.6|873
1591359000000|2020-06-05 12:10:00|12671.6|12670.7|12667.2|12665.7|12677.6|12676.1|12666.7|12665.5|878
1591359300000|2020-06-05 12:15:00|12667.3|12665.8|12670.5|12669.6|12678.2|12677|12666.3|12664.8|842
1591359600000|2020-06-05 12:20:00|12670.3|12669.4|12675.1|12674.2|12680.4|12679.1|12670.3|12669.3|969
1591359900000|2020-06-05 12:25:00|12675.6|12674.1|12681.9|12676.7|12685.3|12677.7|12672.7|12670.7|989
1591360200000|2020-06-05 12:30:00|12681.8|12676.8|12653.3|12651.7|12682.6|12679.8|12639.7|12635.9|2460
1591360500000|2020-06-05 12:35:00|12652.8|12651.6|12675.1|12673.6|12679.8|12678.3|12650.8|12649.3|2190
1591360800000|2020-06-05 12:40:00|12675|12673.5|12652.7|12651.2|12675.1|12673.6|12647.8|12646.3|2113
1591361100000|2020-06-05 12:45:00|12652.8|12651.3|12648|12646.5|12667.8|12666.3|12647.7|12646.2|1910
1591361400000|2020-06-05 12:50:00|12648.1|12646.6|12658.4|12656.9|12658.5|12657|12646|12644.3|1731
1591361700000|2020-06-05 12:55:00|12658.3|12656.8|12657.2|12656.3|12663|12661.4|12648.4|12646.9|1748
1591362000000|2020-06-05 13:00:00|12657.1|12655.6|12664.1|12662.6|12665.8|12664.3|12652.8|12651.3|1782
1591362300000|2020-06-05 13:05:00|12664|12662.5|12689.3|12687.8|12690.2|12688.7|12661.1|12659.6|1750
1591362600000|2020-06-05 13:10:00|12689.2|12687.7|12694.4|12692.9|12698.5|12697|12683|12681.5|1795
1591362900000|2020-06-05 13:15:00|12694.8|12693.3|12698.8|12697.3|12704.9|12703.4|12693.1|12691.6|1775
1591363200000|2020-06-05 13:20:00|12698.7|12697.2|12694.1|12692.6|12698.7|12697.2|12689.7|12688.2|987
1591363500000|2020-06-05 13:25:00|12694|12692.5|12701.9|12700.4|12705.1|12703.6|12693.4|12691.9|983
1591363800000|2020-06-05 13:30:00|12701.7|12700.2|12694|12692.5|12702.8|12701.3|12688.1|12686.6|1063
1591364100000|2020-06-05 13:35:00|12694.4|12692.9|12704.3|12702.8|12706|12704.5|12689.6|12688.1|1045
1591364400000|2020-06-05 13:40:00|12704.1|12702.6|12692|12690.5|12705.4|12703.9|12683.5|12682|995
1591364700000|2020-06-05 13:45:00|12692.4|12690.9|12683.9|12682.4|12694.4|12692.9|12683.7|12682.2|658
1591365000000|2020-06-05 13:50:00|12684.1|12682.6|12678.7|12677.2|12684.5|12683|12672.4|12670.9|421
1591365300000|2020-06-05 13:55:00|12678.9|12677.4|12672.6|12671.1|12679.7|12678.2|12671|12669.5|244
1591365600000|2020-06-05 14:00:00|12673|12671.5|12683.5|12682|12685.9|12684.4|12672.2|12670.7|406
1591365900000|2020-06-05 14:05:00|12683.3|12681.8|12678.8|12677.3|12689.4|12687.9|12676.6|12675.1|460
1591366200000|2020-06-05 14:10:00|12678.7|12677.2|12690.8|12689.3|12691.8|12690.3|12675.9|12674.4|443
1591366500000|2020-06-05 14:15:00|12690.5|12689|12687.8|12686.3|12692|12690.5|12679.2|12677.7|444
1591366800000|2020-06-05 14:20:00|12687.9|12686.4|12701.6|12700.1|12702.3|12700.8|12687|12685.5|457
1591367100000|2020-06-05 14:25:00|12701.2|12699.7|12697.9|12696.4|12703.9|12702.4|12694.6|12693.1|439
1591367400000|2020-06-05 14:30:00|12697.8|12696.3|12698.6|12697.1|12706.8|12705.3|12697.7|12696.2|410
1591367700000|2020-06-05 14:35:00|12697.9|12696.4|12711|12709.5|12716|12714.5|12697.9|12696.4|435
1591368000000|2020-06-05 14:40:00|12711.6|12710.1|12709.6|12708.1|12714.3|12712.8|12705|12703.5|454
1591368300000|2020-06-05 14:45:00|12709.8|12708.3|12718.6|12717.1|12718.7|12717.2|12706.6|12705.1|470
1591368600000|2020-06-05 14:50:00|12718.5|12717|12726.3|12724.8|12731.9|12730.4|12714.8|12713.3|502
1591368900000|2020-06-05 14:55:00|12726.8|12725.3|12726.7|12725.2|12730.8|12729.3|12720.8|12719.3|489
1591369200000|2020-06-05 15:00:00|12725.8|12724.3|12712.1|12711.2|12727.7|12726.2|12712.1|12710.8|489
1591369500000|2020-06-05 15:05:00|12712.2|12711.3|12701.6|12700.1|12715.1|12713.6|12700.1|12698.6|483
1591369800000|2020-06-05 15:10:00|12701.5|12700|12709.9|12708.4|12709.9|12708.4|12701.5|12700|425
1591370100000|2020-06-05 15:15:00|12709.6|12708.1|12707.1|12705.6|12711|12709.5|12706.3|12704.8|382
1591370400000|2020-06-05 15:20:00|12707|12705.5|12720|12718.5|12720.3|12718.8|12702.8|12701.3|416
1591370700000|2020-06-05 15:25:00|12720.5|12719|12717|12715.5|12724.1|12722.6|12716.9|12715.4|425
1591371000000|2020-06-05 15:30:00|12716.9|12715.4|12704.5|12703|12718.3|12716.8|12703.7|12702.2|465
1591371300000|2020-06-05 15:35:00|12704.4|12702.9|12707.2|12705.7|12707.7|12706.2|12700|12698.5|449
1591371600000|2020-06-05 15:40:00|12706.6|12705.1|12700.1|12698.6|12707.6|12706.1|12699.6|12698.1|386
1591371900000|2020-06-05 15:45:00|12699.8|12698.3|12697.6|12696.1|12701.5|12700|12694.2|12692.7|437
1591372200000|2020-06-05 15:50:00|12697.8|12696.3|12702|12700.5|12704.2|12702.7|12697.8|12696.3|403
1591372500000|2020-06-05 15:55:00|12702.1|12700.6|12701.1|12699.6|12704.8|12703.3|12698.2|12696.7|423
1591372800000|2020-06-05 16:00:00|12701.3|12699.8|12697.1|12695.6|12706.5|12705|12693.9|12692.4|432
1591373100000|2020-06-05 16:05:00|12696.9|12695.4|12698.8|12697.3|12706.3|12704.8|12696.9|12695.4|406
1591373400000|2020-06-05 16:10:00|12698.7|12697.2|12689.8|12688.3|12699.6|12698.1|12689.2|12688.1|429
1591373700000|2020-06-05 16:15:00|12689|12687.5|12685.8|12684.3|12691|12689.5|12683.9|12682.4|437
1591374000000|2020-06-05 16:20:00|12685.5|12684|12686.8|12685.3|12695|12693.5|12685.2|12683.7|402
1591374300000|2020-06-05 16:25:00|12686.7|12685.2|12690.6|12689.1|12692.2|12690.7|12682.9|12681.3|417
1591374600000|2020-06-05 16:30:00|12690.2|12688.7|12698.3|12696.8|12698.5|12697|12690.2|12688.7|401
1591374900000|2020-06-05 16:35:00|12698.4|12696.9|12695.3|12693.8|12698.4|12696.9|12694.1|12692.6|351
1591375200000|2020-06-05 16:40:00|12695.2|12693.7|12689.8|12688.3|12695.7|12694.2|12688.8|12687.3|409
1591375500000|2020-06-05 16:45:00|12690.1|12688.6|12688.1|12686.6|12691.8|12690.3|12687.6|12686.1|347
1591375800000|2020-06-05 16:50:00|12688.4|12686.9|12685|12683.5|12688.4|12686.9|12682.7|12681.2|341
1591376100000|2020-06-05 16:55:00|12685.1|12683.6|12681.1|12679.6|12685.7|12684.2|12679.4|12678.4|379
1591376400000|2020-06-05 17:00:00|12681.4|12679.9|12678|12676.5|12682.8|12681.4|12677.4|12675.9|394
1591376700000|2020-06-05 17:05:00|12678.1|12676.6|12675.9|12674.4|12679.9|12678.5|12674.4|12672.9|364
1591377000000|2020-06-05 17:10:00|12675.8|12674.3|12673.7|12672.2|12676.1|12674.6|12669.7|12668.2|359
1591377300000|2020-06-05 17:15:00|12673.8|12672.3|12673.1|12671.6|12675.2|12673.7|12666.9|12665.2|375
1591377600000|2020-06-05 17:20:00|12673.2|12671.7|12674.3|12672.8|12675.5|12674|12672.5|12671|340
1591377900000|2020-06-05 17:25:00|12673.9|12672.4|12673.9|12672.4|12674.4|12672.9|12671.7|12670.2|329
1591378200000|2020-06-05 17:30:00|12674.1|12672.6|12666.3|12664.8|12675.2|12673.7|12665.7|12664.2|356
1591378500000|2020-06-05 17:35:00|12666.6|12665.1|12662.7|12661.2|12668.6|12667.1|12662.2|12660.7|362
1591378800000|2020-06-05 17:40:00|12662.9|12661.4|12667.4|12665.9|12669.9|12668.4|12662.9|12661.4|320
1591379100000|2020-06-05 17:45:00|12668|12666.5|12664.2|12662.7|12668|12666.5|12661.8|12660.3|340
1591379400000|2020-06-05 17:50:00|12664|12662.5|12667.1|12665.6|12667.8|12666.3|12664|12662.5|325
1591379700000|2020-06-05 17:55:00|12666.9|12665.4|12664.9|12663.4|12667.3|12665.8|12661.9|12660.4|365
1591380000000|2020-06-05 18:00:00|12665|12663.5|12674.2|12672.7|12674.2|12672.7|12665|12663.5|354
1591380300000|2020-06-05 18:05:00|12674.1|12672.6|12664.2|12662.7|12674.2|12672.7|12663.8|12662.3|391
1591380600000|2020-06-05 18:10:00|12664.1|12662.6|12668.7|12667.2|12672.3|12670.8|12664|12662.5|319
1591380900000|2020-06-05 18:15:00|12669|12667.5|12669.6|12668.1|12671.4|12669.9|12667|12665.5|334
1591381200000|2020-06-05 18:20:00|12669.5|12668|12670.1|12668.6|12670.2|12668.7|12664.7|12663.2|331
1591381500000|2020-06-05 18:25:00|12670|12668.5|12673.1|12671.6|12674|12672.5|12668.6|12667.1|349
1591381800000|2020-06-05 18:30:00|12673.3|12671.8|12670.4|12668.9|12674.4|12672.9|12667.1|12665.6|341
1591382100000|2020-06-05 18:35:00|12670.3|12668.8|12673.2|12671.7|12674.6|12673.1|12664.8|12663.3|426
1591382400000|2020-06-05 18:40:00|12673.1|12671.6|12678.6|12677.1|12679.8|12678.3|12673|12671.5|355
1591382700000|2020-06-05 18:45:00|12678.9|12677.4|12672.1|12670.6|12680.1|12678.6|12671.7|12670.2|383
1591383000000|2020-06-05 18:50:00|12672.7|12671.2|12672.2|12670.7|12676.2|12674.7|12671.4|12669.9|371
1591383300000|2020-06-05 18:55:00|12672.7|12671.2|12669.2|12667.7|12675.3|12673.8|12667.7|12666|428
1591383600000|2020-06-05 19:00:00|12669.9|12668.4|12671.2|12669.7|12673.2|12671.7|12665.8|12664.3|381
1591383900000|2020-06-05 19:05:00|12671.6|12670.1|12667|12665.5|12673|12671.5|12666.2|12664.7|378
1591384200000|2020-06-05 19:10:00|12667.3|12665.8|12668.8|12667.3|12670.2|12668.7|12664.6|12663.1|484
1591384500000|2020-06-05 19:15:00|12669|12667.5|12669.9|12668.4|12671.8|12670.3|12667|12665.5|631
1591384800000|2020-06-05 19:20:00|12670|12668.5|12669.1|12667.6|12670.9|12669.4|12667.5|12666|644
1591385100000|2020-06-05 19:25:00|12669.3|12667.8|12670.5|12669|12670.9|12669.3|12668|12666.5|535
1591385400000|2020-06-05 19:30:00|12670.4|12668.9|12670.8|12669.3|12674|12672.5|12669.9|12668.4|633
1591385700000|2020-06-05 19:35:00|12671|12669.5|12668.9|12667.4|12671.5|12670|12668.4|12666.9|654
1591386000000|2020-06-05 19:40:00|12668.8|12667.3|12667.2|12665.7|12670.2|12668.7|12666.5|12665|552
1591386300000|2020-06-05 19:45:00|12667|12665.5|12666.7|12665.2|12668.5|12667|12665.3|12663.8|562
1591386600000|2020-06-05 19:50:00|12667|12665.5|12668.2|12666.7|12670.1|12668.6|12665.8|12664.3|654
1591386900000|2020-06-05 19:55:00|12668.3|12666.8|12666.9|12665.4|12669.9|12668.4|12665.1|12664.1|605
1591387200000|2020-06-05 20:00:00|12666.7|12665.2|12664.4|12662.9|12667.3|12666.1|12663.8|12662.3|529
1591387500000|2020-06-05 20:05:00|12665.1|12663.6|12668.3|12666.8|12669.2|12667.7|12664.4|12662.9|348
1591387800000|2020-06-05 20:10:00|12668|12666.4|12667.1|12665.6|12668.8|12667.3|12665.4|12663.9|452
1591388100000|2020-06-05 20:15:00|12667.2|12665.7|12668.8|12667.3|12669.4|12667.9|12666.3|12664.8|376
1591388400000|2020-06-05 20:20:00|12668.9|12667.4|12669.7|12668.2|12670.3|12668.8|12665.3|12663.8|363
1591388700000|2020-06-05 20:25:00|12669.5|12668|12669.8|12668.3|12673.9|12672.4|12668.3|12666.8|379
1591389000000|2020-06-05 20:30:00|12669.9|12668.4|12671|12669.5|12671.4|12669.9|12668.5|12667|311
1591389300000|2020-06-05 20:35:00|12670.9|12669.4|12675.2|12673.7|12675.3|12673.8|12668.5|12667|412
1591389600000|2020-06-05 20:40:00|12675.1|12673.6|12667.9|12666.4|12676.3|12674.8|12666.5|12665|392
1591389900000|2020-06-05 20:45:00|12667.8|12666.3|12671.4|12669.9|12672.1|12670.6|12665.4|12663.9|463
1591390200000|2020-06-05 20:50:00|12671.3|12669.8|12668.9|12667.4|12674.5|12671.1|12667.1|12662.5|482
1591390500000|2020-06-05 20:55:00|12669.1|12667.6|12669.5|12664.6|12670.6|12668.1|12665.6|12663.7|260
1591560000000|2020-06-07 20:00:00|12697.5|12677.5|12694.1|12674.1|12697.5|12677.5|12694.1|12674.1|10
1591560300000|2020-06-07 20:05:00|12694.8|12674.8|12695|12675|12695|12675|12694.1|12674.1|7
1591560600000|2020-06-07 20:10:00|12694.1|12674.1|12694.8|12674.8|12695|12675|12694.1|12674.1|13
1591560900000|2020-06-07 20:15:00|12694.5|12674.5|12695|12675|12695|12675|12694.5|12674.5|2
1591561200000|2020-06-07 20:20:00|12694.1|12674.1|12695|12675|12695|12675|12694.1|12674.1|14
1591561800000|2020-06-07 20:30:00|12694.1|12674.1|12695|12675|12695|12675|12694.1|12674.1|2
1591562700000|2020-06-07 20:45:00|12694.9|12674.9|12695|12675|12695|12675|12694.1|12674.1|6
1591563000000|2020-06-07 20:50:00|12694.4|12674.4|12695|12675|12697.5|12677.5|12694.4|12674.4|3
1591563300000|2020-06-07 20:55:00|12697.5|12677.5|12697|12677|12697.7|12677.7|12694.5|12674.5|21
1591563600000|2020-06-07 21:00:00|12695.6|12675.6|12697.4|12677.4|12698.2|12678.2|12695|12675|55
1591563900000|2020-06-07 21:05:00|12696.2|12676.2|12696.9|12676.9|12698.5|12678.5|12689.2|12669.2|207
1591564200000|2020-06-07 21:10:00|12694|12674|12694.6|12679.6|12697.9|12682.9|12686.1|12671.1|562
1591564500000|2020-06-07 21:15:00|12692.6|12677.6|12690.4|12675.4|12695.4|12680.4|12688.3|12673.3|174
1591564800000|2020-06-07 21:20:00|12690.9|12675.9|12694.4|12679.4|12695.6|12680.6|12689.2|12674.2|234
1591565100000|2020-06-07 21:25:00|12694|12679|12691.1|12681.1|12695.7|12683.8|12689.6|12677.1|162
1591565400000|2020-06-07 21:30:00|12691.4|12681.4|12691.1|12681.1|12694.5|12684.5|12689|12679|185
1591565700000|2020-06-07 21:35:00|12691.6|12681.6|12689|12679|12692.9|12682.9|12688.4|12678.4|259
1591566000000|2020-06-07 21:40:00|12690.6|12680.6|12688.2|12678.2|12691.4|12681.4|12685.1|12675.1|197
1591566300000|2020-06-07 21:45:00|12687.4|12677.4|12689|12679|12689.3|12679.3|12684.6|12674.6|146
1591566600000|2020-06-07 21:50:00|12689.3|12679.3|12690.5|12680.5|12690.5|12680.5|12681.1|12671.1|292
1591566900000|2020-06-07 21:55:00|12690.4|12680.4|12689.5|12679.5|12691.8|12681.8|12683.5|12673.5|234
1591567200000|2020-06-07 22:00:00|12684.8|12674.8|12681.3|12675.5|12688.4|12678.4|12679|12669.8|545
1591567500000|2020-06-07 22:05:00|12681.9|12675.2|12685.4|12680.6|12686.1|12681.2|12679.7|12673.3|540
1591567800000|2020-06-07 22:10:00|12685.3|12680.5|12687.6|12685.1|12690|12686|12684.7|12680.3|489
1591568100000|2020-06-07 22:15:00|12687.7|12684.6|12691.6|12687.2|12693.1|12688.8|12687.6|12683.8|430
1591568400000|2020-06-07 22:20:00|12691.3|12687.7|12695.7|12691.8|12696.1|12691.9|12689.8|12685.8|484
1591568700000|2020-06-07 22:25:00|12696.1|12691.6|12697.9|12694.7|12698.9|12695|12694.8|12690.8|419
1591569000000|2020-06-07 22:30:00|12697.7|12694.6|12693.4|12690.4|12700.9|12697.9|12692.8|12689.7|520
1591569300000|2020-06-07 22:35:00|12693.9|12690.1|12696.8|12694.2|12697.3|12694.7|12693.1|12690.1|457
1591569600000|2020-06-07 22:40:00|12696.7|12693.9|12698.8|12696.6|12700.1|12696.8|12696.2|12693.7|437
1591569900000|2020-06-07 22:45:00|12698.6|12696.4|12697.6|12696.1|12699.7|12697.4|12696.4|12694.3|436
1591570200000|2020-06-07 22:50:00|12697.5|12696|12699.5|12698|12700.6|12698.5|12697.3|12695.2|412
1591570500000|2020-06-07 22:55:00|12699.4|12697.3|12698.2|12695.6|12700.1|12698|12697|12695|330
1591570800000|2020-06-07 23:00:00|12700|12693.2|12708.7|12707.2|12709.1|12707.6|12696.3|12693.2|419
1591571100000|2020-06-07 23:05:00|12708.6|12707.1|12711.9|12709.3|12712.4|12710.3|12708.4|12706.9|521
1591571400000|2020-06-07 23:10:00|12711.7|12709.2|12718|12715.5|12718.2|12716.1|12709.8|12707.8|467
1591571700000|2020-06-07 23:15:00|12717.9|12715.4|12717.2|12715.7|12718.8|12716.9|12714.8|12713.1|453
1591572000000|2020-06-07 23:20:00|12716.4|12714.9|12716.7|12714.1|12718|12715.6|12713.4|12711.9|412
1591572300000|2020-06-07 23:25:00|12716.6|12714.2|12717|12714.9|12718.3|12716.2|12715.6|12713.7|414
1591572600000|2020-06-07 23:30:00|12717.1|12714.8|12719.3|12717.8|12722.4|12720.5|12715.4|12713.7|418
1591572900000|2020-06-07 23:35:00|12719.4|12717.9|12721.1|12719.6|12722.9|12721.4|12717.5|12716|393
1591573200000|2020-06-07 23:40:00|12721.2|12719.7|12724|12722.5|12724.4|12722.9|12718.3|12716.8|412
1591573500000|2020-06-07 23:45:00|12723.9|12722.4|12719.1|12717.6|12723.9|12722.4|12718.1|12716.6|400
1591573800000|2020-06-07 23:50:00|12719.2|12717.7|12724.8|12723.3|12724.9|12723.4|12717.7|12716.2|387
1591574100000|2020-06-07 23:55:00|12725.7|12724.2|12719.9|12718.4|12730.6|12729.1|12719.9|12718.1|535
1591574400000|2020-06-08 00:00:00|12720|12718.5|12713.3|12711.8|12720.1|12718.6|12712.9|12711.4|462
1591574700000|2020-06-08 00:05:00|12713.2|12711.7|12711.1|12709.6|12714.6|12713.1|12708.9|12707.2|499
1591575000000|2020-06-08 00:10:00|12711.2|12709.7|12708.4|12706.9|12714.7|12713.2|12708.3|12706.8|413
1591575300000|2020-06-08 00:15:00|12708.3|12706.8|12704.6|12703.1|12710.3|12708.8|12704.3|12702.8|324
1591575600000|2020-06-08 00:20:00|12704.7|12703.2|12713.3|12711.8|12713.7|12712.2|12704.1|12702.6|346
1591575900000|2020-06-08 00:25:00|12713.2|12711.7|12716.6|12715.1|12722.3|12720.8|12713|12711.5|327
1591576200000|2020-06-08 00:30:00|12716.4|12714.9|12710.3|12708.8|12717.3|12715.8|12708.1|12706.6|404
1591576500000|2020-06-08 00:35:00|12710.1|12708.6|12707.1|12705.6|12710.8|12709.3|12706.9|12705.4|394
1591576800000|2020-06-08 00:40:00|12706.5|12705|12710.9|12709.4|12712.9|12711.4|12706.2|12704.7|333
1591577100000|2020-06-08 00:45:00|12710.8|12709.3|12711.9|12710.4|12713.4|12711.9|12709|12707.5|340
1591577400000|2020-06-08 00:50:00|12712|12710.5|12708|12706.5|12713.4|12711.9|12707.8|12706.3|465
1591577700000|2020-06-08 00:55:00|12707.9|12706.4|12705|12703.5|12710.4|12708.9|12704.9|12703.4|354
1591578000000|2020-06-08 01:00:00|12705.4|12703.9|12710.9|12709.4|12712.8|12711.3|12705.2|12703.7|431
1591578300000|2020-06-08 01:05:00|12711|12709.5|12714.9|12713.4|12715.1|12713.6|12710.2|12708.7|329
1591578600000|2020-06-08 01:10:00|12714.8|12713.3|12705.6|12704.1|12715|12713.5|12705.4|12703.9|419
1591578900000|2020-06-08 01:15:00|12705.5|12704|12699.5|12698|12706.6|12705.1|12698.6|12697.1|601
1591579200000|2020-06-08 01:20:00|12699.6|12698.1|12701.4|12699.9|12705.4|12703.9|12696.6|12695.1|596
1591579500000|2020-06-08 01:25:00|12701.3|12699.8|12707|12705.5|12708.7|12707.2|12700.4|12698.9|450
1591579800000|2020-06-08 01:30:00|12706.2|12704.7|12702.8|12701.3|12707.9|12706.4|12702.8|12701.3|477
1591580100000|2020-06-08 01:35:00|12702.9|12701.4|12698|12696.5|12703.3|12701.8|12696.4|12694.9|482
1591580400000|2020-06-08 01:40:00|12698.1|12696.6|12695.6|12694.1|12699|12697.3|12690.4|12688.9|509
1591580700000|2020-06-08 01:45:00|12695.7|12694.2|12694.5|12693|12698.1|12696.7|12691.6|12690.2|452
1591581000000|2020-06-08 01:50:00|12694.4|12692.9|12696.6|12695.1|12698.7|12697.2|12694|12692.5|400
1591581300000|2020-06-08 01:55:00|12696.5|12695|12698.1|12696.6|12700.7|12699.5|12695.1|12693.6|383
1591581600000|2020-06-08 02:00:00|12697.9|12696.4|12697.8|12696.3|12699.1|12697.6|12694.3|12692.8|413
1591581900000|2020-06-08 02:05:00|12697.7|12696.2|12698.2|12696.7|12700.4|12698.9|12696.4|12694.9|349
1591582200000|2020-06-08 02:10:00|12698.3|12696.8|12700.6|12699.1|12703.3|12701.8|12698|12696.5|329
1591582500000|2020-06-08 02:15:00|12700.5|12699|12703|12702.1|12704.7|12703.6|12699.5|12698|385
1591582800000|2020-06-08 02:20:00|12702.9|12702|12706.4|12704.9|12709.1|12707.9|12702.8|12701.3|404
1591583100000|2020-06-08 02:25:00|12706.3|12704.8|12706.5|12705|12708|12706.5|12704.1|12702.6|344
1591583400000|2020-06-08 02:30:00|12706.4|12704.9|12708.3|12706.8|12711.7|12710.5|12706|12704.9|494
1591583700000|2020-06-08 02:35:00|12708|12707.1|12705.3|12703.8|12708.1|12707.2|12704.2|12702.8|372
1591584000000|2020-06-08 02:40:00|12705.2|12703.7|12704.4|12702.9|12705.7|12704.2|12701.7|12700.2|363
1591584300000|2020-06-08 02:45:00|12704.5|12703|12705.6|12704.7|12707.3|12705.8|12702.3|12701.2|328
1591584600000|2020-06-08 02:50:00|12705.7|12704.8|12705.4|12703.9|12706.5|12705.1|12703.9|12702.4|276
1591584900000|2020-06-08 02:55:00|12705.5|12704|12700.1|12698.6|12705.7|12704.2|12698.8|12697.3|365
1591585200000|2020-06-08 03:00:00|12700.2|12698.7|12702.1|12700.6|12704.2|12702.7|12698.4|12697.3|403
1591585500000|2020-06-08 03:05:00|12702.5|12701|12702.1|12700.6|12704.6|12703.1|12700.7|12699.2|348
1591585800000|2020-06-08 03:10:00|12702|12700.5|12703.4|12702.5|12705.3|12703.9|12700.7|12699.2|329
1591586100000|2020-06-08 03:15:00|12703.5|12702.6|12705.5|12704|12708.4|12706.9|12703.5|12702.2|311
1591586400000|2020-06-08 03:20:00|12705.6|12704.1|12707.1|12706.2|12708.9|12707.4|12705.3|12703.8|307
1591586700000|2020-06-08 03:25:00|12706.5|12705.6|12703.5|12702|12707|12705.6|12703.1|12701.6|354
1591587000000|2020-06-08 03:30:00|12703.7|12702.2|12703.2|12701.7|12705.9|12704.4|12702.3|12701|362
1591587300000|2020-06-08 03:35:00|12703.1|12701.6|12703.1|12701.6|12705.1|12703.6|12701.5|12700|307
1591587600000|2020-06-08 03:40:00|12703.2|12701.7|12702.9|12701.4|12704.2|12702.7|12702.6|12701.1|243
1591587900000|2020-06-08 03:45:00|12703.1|12701.6|12703.4|12701.9|12703.9|12702.4|12699.4|12698.5|304
1591588200000|2020-06-08 03:50:00|12703.5|12702|12703.3|12701.8|12706.2|12704.7|12702.9|12701.4|258
1591588500000|2020-06-08 03:55:00|12703|12701.5|12705.4|12703.9|12705.5|12704|12703|12701.5|358
1591588800000|2020-06-08 04:00:00|12705.3|12703.8|12709.1|12707.6|12709.9|12708.4|12703.2|12701.7|407
1591589100000|2020-06-08 04:05:00|12709|12707.5|12708.7|12707.8|12709.3|12708.1|12708|12706.9|198
1591589400000|2020-06-08 04:10:00|12708.8|12707.9|12709.3|12707.8|12710.1|12709.2|12707.7|12706.5|247
1591589700000|2020-06-08 04:15:00|12709.4|12707.9|12711.3|12709.8|12711.8|12710.7|12708.2|12707.2|256
1591590000000|2020-06-08 04:20:00|12711.4|12709.9|12709.2|12707.7|12712|12710.8|12708.6|12707.2|263
1591590300000|2020-06-08 04:25:00|12709|12707.5|12709.9|12708.4|12711.2|12709.8|12708.1|12707|230
1591590600000|2020-06-08 04:30:00|12709.8|12708.3|12708.1|12707.2|12709.9|12708.4|12708.1|12707.2|206
1591590900000|2020-06-08 04:35:00|12708.2|12707.3|12708.3|12707.4|12710.1|12708.6|12708|12706.8|239
1591591200000|2020-06-08 04:40:00|12708.4|12707.5|12710.4|12708.9|12710.5|12709.4|12708|12706.5|204
1591591500000|2020-06-08 04:45:00|12710.3|12708.8|12708.9|12707.4|12710.9|12709.4|12708.5|12707.2|235
1591591800000|2020-06-08 04:50:00|12709|12707.5|12710.3|12708.8|12710.5|12709.3|12708.3|12706.8|268
1591592100000|2020-06-08 04:55:00|12710.2|12708.7|12710.8|12709.3|12711.6|12710.1|12708.7|12707.4|335
1591592400000|2020-06-08 05:00:00|12710.4|12708.9|12708.4|12707.5|12710.5|12709|12708|12706.8|281
1591592700000|2020-06-08 05:05:00|12708.5|12707.6|12708|12706.5|12709.6|12708.5|12707.1|12705.6|202
1591593000000|2020-06-08 05:10:00|12707.8|12706.3|12707.3|12705.8|12708.6|12707.7|12705.3|12704|243
1591593300000|2020-06-08 05:15:00|12707.8|12706.3|12709.6|12708.1|12711.2|12710|12706.8|12705.3|186
1591593600000|2020-06-08 05:20:00|12709.7|12708.2|12705.9|12705|12709.7|12708.2|12705.7|12704.4|261
1591593900000|2020-06-08 05:25:00|12705.8|12704.9|12702.9|12702|12706.5|12705.4|12702.5|12701.5|231
1591594200000|2020-06-08 05:30:00|12703|12702.1|12700.6|12699.7|12703|12702.1|12698.2|12697.2|333
1591594500000|2020-06-08 05:35:00|12700.7|12699.8|12699.1|12698.2|12700.7|12699.8|12697.5|12696.6|221
1591594800000|2020-06-08 05:40:00|12698.9|12698|12702.8|12701.9|12703.2|12702.3|12697.5|12696.4|316
1591595100000|2020-06-08 05:45:00|12702.7|12701.8|12699|12697.5|12703|12702.1|12697.7|12696.5|307
1591595400000|2020-06-08 05:50:00|12698.9|12697.4|12702.8|12701.3|12703.4|12702|12698.5|12697.3|337
1591595700000|2020-06-08 05:55:00|12702.7|12701.2|12708.8|12707.3|12710.8|12709.3|12701.9|12700.6|427
1591596000000|2020-06-08 06:00:00|12709.1|12707.6|12697.9|12696.4|12711.7|12710.2|12696.5|12695|609
1591596300000|2020-06-08 06:05:00|12697.8|12696.3|12696.6|12695.1|12697.9|12696.4|12690.7|12689.2|411
1591596600000|2020-06-08 06:10:00|12696.5|12695|12696.9|12695.4|12701.1|12700.1|12694.7|12693.3|498
1591596900000|2020-06-08 06:15:00|12697.2|12695.7|12699|12697.5|12699|12697.5|12694.1|12692.6|479
1591597200000|2020-06-08 06:20:00|12698.8|12697.3|12693.8|12692.9|12699.6|12698.4|12693.8|12692.9|383
1591597500000|2020-06-08 06:25:00|12693.9|12693|12695.6|12694.1|12697.7|12696.7|12691.6|12690.1|498
1591597800000|2020-06-08 06:30:00|12695.2|12694.3|12691.1|12689.6|12697.8|12696.7|12691.1|12689.6|398
1591598100000|2020-06-08 06:35:00|12691.2|12689.7|12695.4|12693.9|12695.5|12694|12689.9|12688.7|435
1591598400000|2020-06-08 06:40:00|12695.2|12693.7|12685.6|12684.7|12695.7|12694.2|12684.3|12683.2|440
1591598700000|2020-06-08 06:45:00|12685.7|12684.8|12691.9|12690.4|12695.3|12694.1|12684.7|12683.7|451
1591599000000|2020-06-08 06:50:00|12692.3|12690.8|12692.3|12691.4|12693.5|12692.5|12687.6|12686.5|376
1591599300000|2020-06-08 06:55:00|12692.6|12691.1|12689.6|12688.7|12692.6|12691.1|12687.6|12686.7|395
1591599600000|2020-06-08 07:00:00|12689.7|12688.8|12681|12679.5|12693.7|12692.8|12678.8|12677.6|654
1591599900000|2020-06-08 07:05:00|12681.1|12679.6|12686|12685.1|12686.7|12685.5|12679.8|12678.8|617
1591600200000|2020-06-08 07:10:00|12686.2|12684.7|12683.7|12682.8|12693.2|12691.9|12680.1|12678.8|606
1591600500000|2020-06-08 07:15:00|12683.8|12682.9|12682.4|12681.5|12684.6|12683.7|12678.6|12677.5|567
1591600800000|2020-06-08 07:20:00|12682.7|12681.2|12683.9|12683|12685|12684.1|12678.9|12677.7|594
1591601100000|2020-06-08 07:25:00|12683.8|12682.9|12687.2|12685.7|12688.1|12686.9|12682|12681.1|528
1591601400000|2020-06-08 07:30:00|12686.9|12686|12688.9|12688|12692.5|12691|12686.9|12686|666
1591601700000|2020-06-08 07:35:00|12689|12687.4|12696.9|12695.4|12701|12700.1|12686|12685|637
1591602000000|2020-06-08 07:40:00|12696.8|12695.3|12693|12692.1|12701|12700.1|12692|12691.1|617
1591602300000|2020-06-08 07:45:00|12693.1|12692.2|12691.1|12690.2|12696.1|12694.9|12689.8|12688.3|550
1591602600000|2020-06-08 07:50:00|12691.2|12690.3|12687.1|12685.6|12694.3|12693.2|12686.8|12685.6|566
1591602900000|2020-06-08 07:55:00|12687.4|12686.5|12680.6|12679.7|12688.1|12687.1|12677.7|12676.2|628
1591603200000|2020-06-08 08:00:00|12680.7|12679.8|12686.4|12685.5|12687|12685.7|12676.6|12675.7|585
1591603500000|2020-06-08 08:05:00|12686.6|12685.7|12681.9|12681|12687.8|12686.5|12681.6|12680.3|553
1591603800000|2020-06-08 08:10:00|12681.8|12680.9|12691.3|12689.8|12693.8|12692.9|12681.6|12680.6|600
1591604100000|2020-06-08 08:15:00|12691.1|12690.2|12695.1|12694.2|12699.2|12698.1|12689.3|12687.8|708
1591604400000|2020-06-08 08:20:00|12695|12694.1|12690.7|12689.2|12696.9|12695.4|12690.4|12689.2|579
1591604700000|2020-06-08 08:25:00|12690.8|12689.3|12689.9|12689|12691.3|12690|12684.7|12683.8|490
1591605000000|2020-06-08 08:30:00|12689.8|12688.9|12684.9|12683.4|12690.6|12689.7|12683.8|12682.5|584
1591605300000|2020-06-08 08:35:00|12684.1|12683.2|12689.4|12687.9|12689.4|12688.3|12679.1|12677.9|577
1591605600000|2020-06-08 08:40:00|12689.2|12688.3|12688.6|12687.7|12692.1|12691.2|12687.8|12686.8|639
1591605900000|2020-06-08 08:45:00|12688.5|12687.6|12695.6|12694.7|12696.3|12695.4|12688.5|12687.4|566
1591606200000|2020-06-08 08:50:00|12695.5|12694.6|12697.7|12696.8|12701.8|12700.7|12689.7|12688.5|599
1591606500000|2020-06-08 08:55:00|12697.9|12696.4|12701.9|12701|12703.5|12702.2|12697.4|12696.3|608
1591606800000|2020-06-08 09:00:00|12701.6|12700.7|12690.9|12690|12702.2|12701.1|12689.6|12688.7|560
1591607100000|2020-06-08 09:05:00|12691|12690.1|12690.8|12689.9|12697.8|12696.8|12689.5|12688.6|454
1591607400000|2020-06-08 09:10:00|12690.9|12690|12687.4|12686.5|12692.2|12691.3|12687.2|12686.3|509
1591607700000|2020-06-08 09:15:00|12687.6|12686.7|12691.8|12690.9|12692.7|12691.5|12686.9|12686|527
1591608000000|2020-06-08 09:20:00|12691.7|12690.8|12688.6|12687.7|12692.4|12691.2|12687.6|12686.4|520
1591608300000|2020-06-08 09:25:00|12688.9|12688|12687.5|12686.6|12692.4|12691.2|12687.5|12686.6|493
1591608600000|2020-06-08 09:30:00|12687.6|12686.7|12685.7|12684.8|12687.7|12686.8|12683.4|12682.4|452
1591608900000|2020-06-08 09:35:00|12685.8|12684.9|12680|12679.1|12687.5|12686.6|12676.6|12675.7|444
1591609200000|2020-06-08 09:40:00|12680.1|12679.2|12675.6|12674.7|12681.7|12680.8|12672.7|12671.7|541
1591609500000|2020-06-08 09:45:00|12675.7|12674.8|12667.6|12666.1|12676.9|12676|12667.3|12665.8|424
1591609800000|2020-06-08 09:50:00|12667.3|12666.4|12674.7|12673.2|12675|12673.6|12664.8|12663.9|633
1591610100000|2020-06-08 09:55:00|12674.8|12673.3|12676.7|12675.8|12677.7|12676.5|12672|12671|476
1591610400000|2020-06-08 10:00:00|12676.6|12675.7|12675.5|12674.6|12678.9|12678|12672.4|12671.4|542
1591610700000|2020-06-08 10:05:00|12675.2|12674.3|12672.6|12671.7|12676.1|12675.2|12671.5|12670.5|471
1591611000000|2020-06-08 10:10:00|12672.7|12671.8|12662.7|12661.8|12673.1|12672.2|12660.5|12659.6|538
1591611300000|2020-06-08 10:15:00|12662.6|12661.7|12645.7|12644.2|12663.3|12662.1|12644.2|12642.8|695
1591611600000|2020-06-08 10:20:00|12645.9|12644.4|12656.1|12654.6|12656.5|12655|12641.3|12640.1|642
1591611900000|2020-06-08 10:25:00|12656.2|12654.7|12647.9|12646.4|12657.1|12655.6|12645.5|12644.1|644
1591612200000|2020-06-08 10:30:00|12647.8|12646.3|12647|12645.5|12649.1|12648|12642.6|12641.2|482
1591612500000|2020-06-08 10:35:00|12647.5|12646|12637.7|12636.2|12648.5|12647.5|12632.7|12631.8|751
1591612800000|2020-06-08 10:40:00|12638.3|12636.8|12634.5|12633.6|12641.9|12641|12628.4|12627.4|630
1591613100000|2020-06-08 10:45:00|12634.4|12633.5|12637.6|12636.1|12637.7|12636.5|12633|12632.1|525
1591613400000|2020-06-08 10:50:00|12637.4|12635.9|12636|12635.1|12637.8|12636.6|12631.6|12630.3|481
1591613700000|2020-06-08 10:55:00|12636.1|12635.2|12638.4|12637.5|12640|12639|12635.5|12634.2|488
1591614000000|2020-06-08 11:00:00|12638.5|12637.6|12645.9|12645|12646.3|12645.1|12635.7|12634.4|591
1591614300000|2020-06-08 11:05:00|12646|12645.1|12642.7|12641.8|12647.6|12646.7|12641.4|12640.3|426
1591614600000|2020-06-08 11:10:00|12642.3|12641.4|12648.3|12647.4|12648.9|12648|12637.9|12637|504
1591614900000|2020-06-08 11:15:00|12648.4|12647.5|12662|12661.1|12663.3|12662|12648.4|12647.5|618
1591615200000|2020-06-08 11:20:00|12661.9|12661|12657.1|12655.6|12662.6|12661.7|12655.1|12653.6|518
1591615500000|2020-06-08 11:25:00|12657|12655.5|12659|12658.1|12661.4|12660.2|12654.4|12653.2|508
1591615800000|2020-06-08 11:30:00|12658.9|12658|12661.9|12661|12665|12663.8|12657|12656.1|485
1591616100000|2020-06-08 11:35:00|12661.8|12660.9|12651.7|12650.8|12664.2|12663.3|12651.1|12649.9|496
1591616400000|2020-06-08 11:40:00|12651.9|12651|12655.3|12653.8|12657.1|12655.9|12651.5|12650.4|439
1591616700000|2020-06-08 11:45:00|12655.7|12654.2|12655.3|12653.8|12661.1|12659.6|12654.2|12653|531
1591617000000|2020-06-08 11:50:00|12655.6|12654.1|12655|12653.5|12658.2|12656.7|12652.1|12650.6|433
1591617300000|2020-06-08 11:55:00|12654.9|12653.4|12656.7|12655.2|12660.9|12659.6|12653.8|12652.3|559
1591617600000|2020-06-08 12:00:00|12656.1|12654.6|12661.5|12660.6|12664.4|12663.5|12654.6|12653.4|702
1591617900000|2020-06-08 12:05:00|12661.9|12660.4|12658|12656.5|12667.4|12666.1|12657.6|12656.4|561
1591618200000|2020-06-08 12:10:00|12657.7|12656.2|12655.8|12654.3|12659.8|12658.5|12651.9|12650.7|516
1591618500000|2020-06-08 12:15:00|12655.3|12654.4|12663.1|12662.2|12665.1|12664|12654.7|12653.4|575
1591618800000|2020-06-08 12:20:00|12663.7|12662.8|12661.6|12660.1|12664.9|12663.8|12657.7|12656.5|661
1591619100000|2020-06-08 12:25:00|12661.4|12659.9|12662.5|12661|12664.4|12663.2|12659.1|12657.6|585
1591619400000|2020-06-08 12:30:00|12662.3|12660.8|12661.6|12660.7|12662.8|12661.5|12658.2|12657|550
1591619700000|2020-06-08 12:35:00|12661.7|12660.8|12660.4|12659.5|12664.2|12662.8|12657.4|12656.3|556
1591620000000|2020-06-08 12:40:00|12660.3|12659.4|12663.7|12662.8|12664.1|12663.2|12656.2|12654.8|485
1591620300000|2020-06-08 12:45:00|12663.8|12662.9|12674.1|12672.6|12675.3|12674.1|12662.5|12661.6|613
1591620600000|2020-06-08 12:50:00|12673.7|12672.8|12672.9|12672|12677.2|12675.8|12671.9|12670.7|518
1591620900000|2020-06-08 12:55:00|12673.1|12671.6|12669.8|12668.3|12673.1|12671.6|12667.6|12666.1|586
1591621200000|2020-06-08 13:00:00|12670|12668.5|12675.9|12675|12677.4|12676.2|12668|12666.5|568
1591621500000|2020-06-08 13:05:00|12675.8|12674.9|12676.3|12674.8|12678.9|12678|12673.9|12672.5|547
1591621800000|2020-06-08 13:10:00|12676.2|12674.7|12677.7|12676.8|12681|12679.7|12674.9|12673.6|478
1591622100000|2020-06-08 13:15:00|12677.6|12676.7|12673.3|12671.8|12678|12676.8|12670.7|12669.5|606
1591622400000|2020-06-08 13:20:00|12673.4|12671.9|12680.1|12679.2|12682|12680.7|12672.8|12671.6|546
1591622700000|2020-06-08 13:25:00|12680.2|12679.3|12684.6|12683.7|12687.8|12686.6|12679.7|12678.4|626
1591623000000|2020-06-08 13:30:00|12685|12684.1|12689.9|12688.4|12690.1|12688.9|12683.7|12682.6|659
1591623300000|2020-06-08 13:35:00|12690|12688.5|12685.5|12684.6|12690.2|12689.3|12682.6|12681.3|663
1591623600000|2020-06-08 13:40:00|12685.4|12684.5|12696.1|12694.6|12698.1|12696.6|12682.1|12680.6|664
1591623900000|2020-06-08 13:45:00|12695.9|12694.4|12700.1|12699.2|12702.5|12701.3|12689.7|12688.6|745
1591624200000|2020-06-08 13:50:00|12700.5|12699|12698|12697.1|12704.5|12703|12693.9|12692.6|691
1591624500000|2020-06-08 13:55:00|12697.9|12697|12697.1|12695.6|12699.2|12698.2|12691.8|12690.6|794
1591624800000|2020-06-08 14:00:00|12697.2|12695.7|12691.3|12689.8|12700.8|12699.3|12687.3|12686.4|798
1591625100000|2020-06-08 14:05:00|12691.2|12689.7|12687.5|12686|12695.8|12694.3|12687.4|12685.9|718
1591625400000|2020-06-08 14:10:00|12687.6|12686.1|12691|12690.1|12692.4|12690.9|12686.6|12685.4|649
1591625700000|2020-06-08 14:15:00|12690.9|12690|12692.4|12690.9|12694.4|12693|12687.6|12686.1|743
1591626000000|2020-06-08 14:20:00|12692.9|12691.4|12691.8|12690.9|12698|12696.8|12691.4|12690.3|677
1591626300000|2020-06-08 14:25:00|12691.7|12690.8|12688.9|12687.4|12694.3|12693.2|12683.8|12682.8|738
1591626600000|2020-06-08 14:30:00|12688.8|12687.3|12679.5|12678|12691.9|12690.4|12679.1|12678|706
1591626900000|2020-06-08 14:35:00|12679.6|12678.1|12682.3|12680.8|12682.3|12681.1|12675.1|12673.8|756
1591627200000|2020-06-08 14:40:00|12682.9|12682|12682.4|12680.9|12688.5|12687.1|12682|12680.9|732
1591627500000|2020-06-08 14:45:00|12682.3|12680.8|12694|12692.5|12695|12693.7|12680.2|12678.8|720
1591627800000|2020-06-08 14:50:00|12694.1|12692.6|12701.2|12699.7|12704.3|12703.4|12689.2|12687.7|843
1591628100000|2020-06-08 14:55:00|12701.3|12699.8|12697.8|12696.9|12704.9|12703.9|12695.3|12694|861
1591628400000|2020-06-08 15:00:00|12698.1|12697.2|12698.2|12696.7|12702.6|12701.7|12695.2|12694|779
1591628700000|2020-06-08 15:05:00|12698.7|12697.2|12698.9|12697.4|12700|12698.7|12692.5|12691.6|614
1591629000000|2020-06-08 15:10:00|12699|12697.5|12704.2|12703.3|12705.6|12704.4|12698.6|12697.5|662
1591629300000|2020-06-08 15:15:00|12704.1|12703.2|12695.7|12694.2|12704.1|12703.2|12695.3|12693.8|678
1591629600000|2020-06-08 15:20:00|12695.6|12694.1|12685|12683.5|12698.2|12696.7|12683|12681.5|801
1591629900000|2020-06-08 15:25:00|12685.1|12683.6|12690.9|12689.4|12691|12689.7|12683.9|12682.4|601
1591630200000|2020-06-08 15:30:00|12690.8|12689.3|12689.7|12688.2|12692|12690.9|12685.4|12684.3|624
1591630500000|2020-06-08 15:35:00|12690.1|12688.6|12686|12684.5|12690.4|12689.1|12682.4|12681|528
1591630800000|2020-06-08 15:40:00|12685.9|12684.4|12689.2|12687.7|12690.4|12689.1|12685.7|12684.2|488
1591631100000|2020-06-08 15:45:00|12690.3|12688.8|12693.7|12692.2|12693.9|12692.6|12688.7|12687.2|570
1591631400000|2020-06-08 15:50:00|12693.8|12692.3|12688|12686.5|12695.3|12693.8|12687.2|12685.9|578
1591631700000|2020-06-08 15:55:00|12687.8|12686.9|12692.2|12690.7|12695.3|12694|12687.8|12686.9|571
1591632000000|2020-06-08 16:00:00|12691.8|12690.9|12698.7|12697.8|12699.3|12698.3|12691.8|12690.6|559
1591632300000|2020-06-08 16:05:00|12698.4|12697.5|12701.5|12700.6|12703.1|12702.2|12698.2|12697.2|485
1591632600000|2020-06-08 16:10:00|12701.6|12700.7|12696.4|12695.5|12702.9|12701.8|12695.6|12694.4|503
1591632900000|2020-06-08 16:15:00|12696.6|12695.7|12696.9|12696|12699.9|12699|12696.2|12694.9|400
1591633200000|2020-06-08 16:20:00|12697|12696.1|12697.6|12696.7|12701.8|12700.9|12696.8|12695.5|438
1591633500000|2020-06-08 16:25:00|12697.5|12696.6|12692.8|12691.9|12697.8|12696.9|12691.7|12690.6|417
1591633800000|2020-06-08 16:30:00|12692.7|12691.8|12689.3|12687.8|12693.8|12692.8|12688.3|12687|565
1591634100000|2020-06-08 16:35:00|12689.4|12687.9|12686.3|12685.4|12689.6|12688.6|12683.4|12682.5|441
1591634400000|2020-06-08 16:40:00|12686.4|12685.5|12689.5|12688.6|12691.7|12690.8|12685.6|12684.7|424
1591634700000|2020-06-08 16:45:00|12689|12688.1|12691.7|12690.8|12692|12690.9|12686.8|12685.6|419
1591635000000|2020-06-08 16:50:00|12691.6|12690.7|12692.2|12690.7|12693.5|12692.4|12690.3|12689.4|370
1591635300000|2020-06-08 16:55:00|12692.1|12690.6|12698.8|12697.9|12699.2|12698.1|12689.9|12689|537
1591635600000|2020-06-08 17:00:00|12698.7|12697.8|12700.9|12700|12702.3|12701.4|12697.3|12696.2|561
1591635900000|2020-06-08 17:05:00|12701|12700.1|12703.5|12702.6|12704.1|12702.9|12698.8|12697.9|442
1591636200000|2020-06-08 17:10:00|12703.4|12702.5|12701.3|12700.4|12704.8|12703.6|12700.7|12699.8|363
1591636500000|2020-06-08 17:15:00|12701.6|12700.1|12700.9|12699.4|12702.2|12701|12699.4|12698.4|409
1591636800000|2020-06-08 17:20:00|12700.8|12699.3|12704.8|12703.9|12707.4|12706.4|12700.1|12699|418
1591637100000|2020-06-08 17:25:00|12705|12704.1|12705.9|12705|12707.2|12706|12704.5|12703.6|294
1591637400000|2020-06-08 17:30:00|12706|12705.1|12707.8|12706.9|12708.5|12707.3|12705.2|12703.8|403
1591637700000|2020-06-08 17:35:00|12707.9|12707|12708.6|12707.7|12713.3|12712.4|12706.8|12705.9|456
1591638000000|2020-06-08 17:40:00|12708.7|12707.8|12706.7|12705.8|12710.7|12709.7|12705.5|12704.3|435
1591638300000|2020-06-08 17:45:00|12706.6|12705.7|12704.1|12702.6|12710.5|12709.6|12702.5|12701.6|406
1591638600000|2020-06-08 17:50:00|12704|12702.5|12700.8|12699.9|12704.8|12703.6|12698.2|12697.2|446
1591638900000|2020-06-08 17:55:00|12700.7|12699.8|12705|12704.1|12707|12705.8|12700.5|12699.3|531
1591639200000|2020-06-08 18:00:00|12705.2|12703.7|12708.5|12707.6|12714.3|12712.9|12703.7|12702.5|610
1591639500000|2020-06-08 18:05:00|12708.8|12707.9|12705.7|12704.8|12710.4|12709.4|12704.6|12703.7|391
1591639800000|2020-06-08 18:10:00|12705.6|12704.7|12709.6|12708.7|12711.2|12710|12705.5|12704.4|341
1591640100000|2020-06-08 18:15:00|12709.5|12708.6|12710.8|12709.9|12712.6|12711.7|12709.3|12708.4|348
1591640400000|2020-06-08 18:20:00|12710.9|12710|12709|12707.5|12711.1|12710|12707.1|12705.9|401
1591640700000|2020-06-08 18:25:00|12709.1|12707.6|12709.2|12708.3|12711.8|12710.9|12707.5|12706.3|397
1591641000000|2020-06-08 18:30:00|12709.3|12708.4|12715.8|12714.9|12716.4|12715.5|12708.8|12707.9|414
1591641300000|2020-06-08 18:35:00|12715.6|12714.7|12720.9|12720|12721.8|12720.9|12714.7|12713.7|422
1591641600000|2020-06-08 18:40:00|12720.8|12719.9|12719.9|12719|12722.4|12721.5|12718.8|12717.8|369
1591641900000|2020-06-08 18:45:00|12720.4|12718.9|12723|12721.5|12724.5|12723.3|12718.6|12717.4|456
1591642200000|2020-06-08 18:50:00|12723.1|12721.6|12724.8|12723.9|12725.2|12724.3|12722.5|12721.3|386
1591642500000|2020-06-08 18:55:00|12724.7|12723.8|12725|12724.1|12727.1|12726.2|12723.4|12722.5|387
1591642800000|2020-06-08 19:00:00|12724.9|12724|12719.1|12717.6|12724.9|12724|12717|12716.1|448
1591643100000|2020-06-08 19:05:00|12719.2|12717.7|12722.5|12721.6|12723.1|12721.9|12717.7|12716.8|371
1591643400000|2020-06-08 19:10:00|12722.6|12721.7|12725|12723.5|12725.6|12724.7|12721.3|12720.4|270
1591643700000|2020-06-08 19:15:00|12724.7|12723.8|12721|12719.5|12725|12723.8|12718.7|12717.4|297
1591644000000|2020-06-08 19:20:00|12720.9|12719.4|12719.5|12718.6|12721.7|12720.4|12718.6|12717.3|287
1591644300000|2020-06-08 19:25:00|12719.4|12718.5|12721.9|12720.4|12722.1|12720.8|12718.7|12717.5|305
1591644600000|2020-06-08 19:30:00|12721.8|12720.3|12725.2|12723.7|12727|12725.7|12720.9|12719.5|567
1591644900000|2020-06-08 19:35:00|12725.4|12723.9|12727.1|12725.6|12727.6|12726.6|12723.9|12722.6|370
1591645200000|2020-06-08 19:40:00|12727|12725.5|12726.4|12724.9|12730.9|12729.4|12725.5|12724.2|371
1591645500000|2020-06-08 19:45:00|12726.3|12724.8|12725.8|12724.9|12727.7|12726.7|12724.2|12722.7|419
1591645800000|2020-06-08 19:50:00|12726.8|12725.9|12729.9|12728.4|12730|12728.8|12726.8|12725.9|470
1591646100000|2020-06-08 19:55:00|12729.6|12728.7|12733.5|12732|12736.6|12735.7|12728.5|12727.6|578
1591646400000|2020-06-08 20:00:00|12733.1|12731.6|12732.5|12731.6|12733.8|12732.9|12730.7|12729.5|374
1591646700000|2020-06-08 20:05:00|12731.9|12731|12731.1|12729.6|12733.2|12732|12729.7|12728.4|396
1591647000000|2020-06-08 20:10:00|12731|12729.5|12731.1|12729.6|12732.1|12730.8|12729.4|12728.2|381
1591647300000|2020-06-08 20:15:00|12731|12729.5|12728.3|12726.8|12731.1|12729.6|12727.6|12726.3|344
1591647600000|2020-06-08 20:20:00|12728.4|12726.9|12726|12724.5|12729.8|12728.3|12724.8|12723.5|212
1591647900000|2020-06-08 20:25:00|12725.9|12724.4|12726|12724.5|12726.2|12725.2|12725.3|12724|128
1591648200000|2020-06-08 20:30:00|12725.9|12724.4|12726|12724.5|12726.9|12725.4|12725|12723.5|228
1591648500000|2020-06-08 20:35:00|12725.9|12724.4|12727.1|12726.2|12727.7|12726.3|12725.2|12724.1|143
1591648800000|2020-06-08 20:40:00|12727.3|12725.8|12725.7|12724.2|12727.3|12725.9|12725.2|12723.7|206
1591649100000|2020-06-08 20:45:00|12725.8|12724.3|12725.8|12724.3|12726.5|12725|12725.4|12724.2|184
1591649400000|2020-06-08 20:50:00|12725.9|12724.4|12724.7|12723.2|12726|12724.9|12724.4|12723.1|206
1591649700000|2020-06-08 20:55:00|12724.6|12723.1|12724.1|12722.6|12725.7|12723.8|12724.1|12722.2|285
1591650000000|2020-06-08 21:00:00|12724.4|12722.9|12725.7|12723.2|12725.7|12724.2|12724.4|12722.4|72
1591650300000|2020-06-08 21:05:00|12727.3|12722.7|12724.8|12722|12730|12723.4|12724|12721.1|156
1591650600000|2020-06-08 21:10:00|12725.3|12722.9|12725.1|12721.8|12726.2|12724.6|12723.6|12721|94
1591650900000|2020-06-08 21:15:00|12725|12721.4|12725.1|12723.6|12726|12724.6|12724.3|12721.2|116
1591651200000|2020-06-08 21:20:00|12724.8|12723.3|12725.4|12722.1|12726.8|12724.4|12724.2|12720.8|117
1591651500000|2020-06-08 21:25:00|12725.5|12722|12725.3|12722.2|12725.8|12723.7|12724.4|12721.4|97
1591651800000|2020-06-08 21:30:00|12724.9|12722.4|12725.3|12721.2|12726.3|12723.7|12724.5|12721.2|293
1591652100000|2020-06-08 21:35:00|12725.2|12721.4|12724.8|12722.4|12726.1|12722.7|12723.8|12720.9|265
1591652400000|2020-06-08 21:40:00|12724.9|12722.2|12725.9|12723.3|12725.9|12723.6|12724.4|12721.7|144
1591652700000|2020-06-08 21:45:00|12725.7|12723.1|12724.9|12723.4|12726.6|12724.1|12724.8|12722.3|130
1591653000000|2020-06-08 21:50:00|12725|12723.5|12725.4|12723.2|12726.4|12724|12724.9|12722.5|170
1591653300000|2020-06-08 21:55:00|12725.1|12723.3|12724.4|12721.9|12726.3|12724|12724.2|12721.3|285
1591653600000|2020-06-08 22:00:00|12724.3|12722.2|12725.1|12723.6|12726|12724.1|12723.7|12721.6|487
1591653900000|2020-06-08 22:05:00|12725.5|12723.2|12725.9|12724.4|12726.9|12725.4|12725|12722.9|204
1591654200000|2020-06-08 22:10:00|12726.2|12724.7|12725|12723.5|12726.4|12724.9|12725|12723|154
1591654500000|2020-06-08 22:15:00|12725.3|12723.8|12726.8|12725.3|12727.1|12725.6|12725|12723.5|142
1591654800000|2020-06-08 22:20:00|12726.7|12725.2|12726.9|12725.4|12727.3|12725.9|12726.6|12725.1|92
1591655100000|2020-06-08 22:25:00|12727.1|12725.6|12729.9|12728.4|12730|12728.5|12726.6|12725.4|156
1591655400000|2020-06-08 22:30:00|12729.7|12728.2|12727.2|12725.7|12730.2|12728.7|12726.7|12725.2|182
1591655700000|2020-06-08 22:35:00|12727.4|12725.9|12727.9|12726.4|12730.7|12729.3|12726.7|12725.2|244
1591656000000|2020-06-08 22:40:00|12728|12726.5|12728.9|12727.4|12729.1|12727.6|12726.5|12725.4|160
1591656300000|2020-06-08 22:45:00|12728.8|12727.3|12733.5|12732|12733.7|12732.5|12728.8|12727.3|210
1591656600000|2020-06-08 22:50:00|12733.6|12732.1|12736.6|12735.1|12736.6|12735.1|12733.4|12731.9|197
1591656900000|2020-06-08 22:55:00|12736.5|12735|12735.3|12733.8|12737.1|12735.7|12734.8|12733.4|178
1591657200000|2020-06-08 23:00:00|12735.9|12733|12736.3|12734.8|12737.4|12735.9|12733.9|12732.4|191
1591657500000|2020-06-08 23:05:00|12736.4|12734.9|12735.2|12733.7|12737.4|12735.9|12734.9|12733.4|182
1591657800000|2020-06-08 23:10:00|12735.1|12733.6|12735.1|12733.6|12735.8|12734.3|12734.9|12733.4|122
1591658100000|2020-06-08 23:15:00|12735|12733.5|12735.6|12734.1|12736.3|12734.9|12733.7|12732.8|227
1591658400000|2020-06-08 23:20:00|12735.7|12734.2|12737.9|12736.4|12738.2|12737.1|12735.3|12734|195
1591658700000|2020-06-08 23:25:00|12737.8|12736.3|12740.2|12738.7|12741|12739.5|12736.5|12735.3|192
1591659000000|2020-06-08 23:30:00|12740.1|12738.6|12735.6|12734.1|12741.4|12740.1|12734.7|12733.5|222
1591659300000|2020-06-08 23:35:00|12735.5|12734|12736.1|12734.6|12736.8|12735.3|12734.2|12732.8|266
1591659600000|2020-06-08 23:40:00|12736.2|12734.7|12736.4|12734.9|12737|12735.8|12735.8|12734.6|155
1591659900000|2020-06-08 23:45:00|12736.3|12734.8|12736.5|12735|12736.7|12735.2|12735.8|12734.4|176
1591660200000|2020-06-08 23:50:00|12736.4|12734.9|12735.3|12733.8|12736.8|12735.3|12735.3|12733.8|241
1591660500000|2020-06-08 23:55:00|12735.4|12733.9|12735.3|12733.8|12738.1|12736.6|12735.2|12733.7|248
1591660800000|2020-06-09 00:00:00|12735.2|12733.7|12745.9|12744.4|12747.7|12746.2|12731.6|12730.7|534
1591661100000|2020-06-09 00:05:00|12746|12744.5|12754.5|12753|12756.4|12754.9|12746|12744.5|692
1591661400000|2020-06-09 00:10:00|12754.4|12752.9|12753.1|12751.6|12756.6|12755.1|12752.4|12750.9|514
1591661700000|2020-06-09 00:15:00|12753.2|12751.7|12750.6|12749.1|12753.4|12751.9|12749.8|12748.3|381
1591662000000|2020-06-09 00:20:00|12750.5|12749|12746|12744.5|12751.7|12750.2|12746|12744.5|426
1591662300000|2020-06-09 00:25:00|12746.1|12744.6|12749.2|12747.7|12750|12748.9|12744.8|12743.3|431
1591662600000|2020-06-09 00:30:00|12749|12747.5|12748.7|12747.2|12750.4|12748.9|12746.4|12744.9|445
1591662900000|2020-06-09 00:35:00|12748.4|12747.5|12739.5|12738|12749.8|12748.6|12736.5|12735|608
1591663200000|2020-06-09 00:40:00|12739.1|12738.2|12740|12738.5|12744.7|12743.2|12738.1|12736.9|478
1591663500000|2020-06-09 00:45:00|12740.2|12738.7|12740.2|12738.7|12743|12741.6|12738.7|12737.2|339
1591663800000|2020-06-09 00:50:00|12740|12738.5|12740|12738.5|12741.3|12739.8|12737.3|12736.3|396
1591664100000|2020-06-09 00:55:00|12739.7|12738.2|12735.8|12734.3|12742.1|12740.6|12735.5|12734.3|480
1591664400000|2020-06-09 01:00:00|12735.5|12734|12727.3|12725.8|12736.4|12735|12724.3|12723.1|621
1591664700000|2020-06-09 01:05:00|12727.1|12725.6|12726.5|12725|12729.3|12728|12723.8|12722.3|465
1591665000000|2020-06-09 01:10:00|12726.4|12724.9|12726.5|12725|12729.4|12727.9|12725.1|12723.6|427
1591665300000|2020-06-09 01:15:00|12726.6|12725.1|12722|12720.5|12729.4|12727.9|12721.7|12720.3|496
1591665600000|2020-06-09 01:20:00|12721.9|12720.4|12718.6|12717.1|12722.9|12721.5|12715|12713.5|615
1591665900000|2020-06-09 01:25:00|12718.5|12717|12720.7|12719.2|12722.3|12720.8|12718.4|12716.9|524
1591666200000|2020-06-09 01:30:00|12720.9|12719.4|12726.1|12724.6|12727.1|12725.8|12719.2|12717.7|588
1591666500000|2020-06-09 01:35:00|12726|12724.5|12727.1|12725.6|12729.1|12727.7|12724.8|12723.3|446
1591666800000|2020-06-09 01:40:00|12727|12725.5|12725.2|12723.7|12730.6|12729.4|12723.3|12722|351
1591667100000|2020-06-09 01:45:00|12725.1|12723.6|12723|12721.5|12727.8|12726.3|12721.5|12720|546
1591667400000|2020-06-09 01:50:00|12722.9|12721.4|12718.8|12717.3|12723.1|12721.6|12718.2|12716.7|487
1591667700000|2020-06-09 01:55:00|12718.9|12717.4|12727.4|12726.5|12728.2|12727|12718.6|12717.1|455
1591668000000|2020-06-09 02:00:00|12727.5|12726.6|12726.3|12724.8|12729|12727.5|12724.7|12723.2|393
1591668300000|2020-06-09 02:05:00|12726.4|12724.9|12722.1|12720.6|12726.4|12724.9|12721.1|12719.6|402
1591668600000|2020-06-09 02:10:00|12722.2|12720.7|12720.2|12718.7|12722.2|12720.7|12716.5|12715.4|478
1591668900000|2020-06-09 02:15:00|12720.1|12718.6|12717|12715.5|12721|12719.5|12716|12714.5|483
1591669200000|2020-06-09 02:20:00|12717.1|12715.6|12714|12712.5|12718.2|12716.7|12713.7|12712.2|400
1591669500000|2020-06-09 02:25:00|12713.8|12712.3|12713.2|12711.7|12715.4|12714|12711.1|12709.8|423
1591669800000|2020-06-09 02:30:00|12713.1|12711.6|12713.8|12712.3|12716.8|12715.5|12712.4|12711.3|397
1591670100000|2020-06-09 02:35:00|12713.9|12712.4|12714.4|12713.5|12714.9|12713.5|12713|12711.8|396
1591670400000|2020-06-09 02:40:00|12714.7|12713.2|12717|12715.5|12717.4|12716|12713.8|12712.6|333
1591670700000|2020-06-09 02:45:00|12716.9|12715.4|12716.8|12715.3|12718.1|12717|12715.4|12713.9|314
1591671000000|2020-06-09 02:50:00|12716.9|12715.4|12714.1|12712.6|12717|12715.5|12713.3|12711.8|255
1591671300000|2020-06-09 02:55:00|12714|12712.5|12718.8|12717.3|12719|12717.5|12713.1|12711.7|350
1591671600000|2020-06-09 03:00:00|12718.7|12717.2|12721|12719.5|12721.1|12720.2|12718.1|12716.7|325
1591671900000|2020-06-09 03:05:00|12720.9|12719.4|12721.2|12719.7|12721.6|12720.5|12717.8|12716.9|256
1591672200000|2020-06-09 03:10:00|12721.1|12719.6|12719.8|12718.9|12721.4|12720.3|12719.2|12718.2|257
1591672500000|2020-06-09 03:15:00|12719.9|12719|12717.5|12716.6|12721.6|12720.3|12717.5|12716.6|268
1591672800000|2020-06-09 03:20:00|12717.6|12716.7|12720.6|12719.7|12722|12720.9|12717.5|12716.6|275
1591673100000|2020-06-09 03:25:00|12720.8|12719.9|12719.4|12718.5|12722.3|12721.1|12719.3|12718.4|246
1591673400000|2020-06-09 03:30:00|12719.5|12718.6|12721.8|12720.3|12722.2|12720.7|12717.2|12716.2|371
1591673700000|2020-06-09 03:35:00|12721.4|12720.5|12719|12718.1|12721.9|12721|12718.9|12717.7|298
1591674000000|2020-06-09 03:40:00|12718.9|12718|12715.9|12714.4|12719.9|12718.8|12715.5|12714.1|247
1591674300000|2020-06-09 03:45:00|12716|12714.5|12713.2|12712.3|12716.2|12715.1|12710.8|12709.9|286
1591674600000|2020-06-09 03:50:00|12713.3|12712.4|12715.5|12714|12716|12714.5|12711.2|12710.1|321
1591674900000|2020-06-09 03:55:00|12715.4|12713.9|12713.5|12712.6|12716.4|12715.1|12712.5|12711.2|226
1591675200000|2020-06-09 04:00:00|12713.6|12712.7|12713|12711.5|12714.1|12713|12711.1|12710|293
1591675500000|2020-06-09 04:05:00|12712.8|12711.3|12709|12707.5|12713.7|12712.5|12707.7|12706.5|288
1591675800000|2020-06-09 04:10:00|12708.9|12707.4|12711.4|12709.9|12711.4|12710.2|12708.8|12707.4|314
1591676100000|2020-06-09 04:15:00|12711.5|12710|12707.4|12705.9|12711.5|12710.2|12705.8|12704.3|284
1591676400000|2020-06-09 04:20:00|12707.2|12705.7|12711.1|12709.6|12712.5|12711.6|12706.4|12705.3|313
1591676700000|2020-06-09 04:25:00|12711.2|12709.7|12709.9|12708.4|12711.9|12710.6|12708.8|12707.4|296
1591677000000|2020-06-09 04:30:00|12709.7|12708.8|12710.5|12709|12712.8|12711.3|12709.7|12708.4|298
1591677300000|2020-06-09 04:35:00|12710.4|12708.9|12709.3|12708.4|12713.4|12712|12709.2|12708.1|285
1591677600000|2020-06-09 04:40:00|12709.2|12708.3|12709.4|12708.5|12709.9|12708.6|12704.7|12703.8|437
1591677900000|2020-06-09 04:45:00|12709.7|12708.8|12703.4|12701.9|12709.9|12708.8|12702.1|12700.6|403
1591678200000|2020-06-09 04:50:00|12703.1|12702.2|12701.7|12700.8|12707.4|12706.2|12701.7|12700.4|339
1591678500000|2020-06-09 04:55:00|12701.8|12700.9|12702.1|12700.6|12704|12702.9|12698.6|12697.6|277
1591678800000|2020-06-09 05:00:00|12702.6|12701.7|12703|12702.1|12705.9|12704.7|12702.5|12701|340
1591679100000|2020-06-09 05:05:00|12703.4|12701.9|12704.5|12703.6|12705.3|12704.1|12702.7|12701.4|230
1591679400000|2020-06-09 05:10:00|12704.6|12703.7|12703.3|12701.8|12706.8|12705.9|12702.2|12701.3|280
1591679700000|2020-06-09 05:15:00|12703.2|12701.7|12708.1|12706.6|12708.2|12707|12702.3|12701.4|291
1591680000000|2020-06-09 05:20:00|12708|12706.5|12704.8|12703.9|12708.9|12707.6|12702.9|12701.8|344
1591680300000|2020-06-09 05:25:00|12704.7|12703.8|12705.6|12704.7|12705.9|12705|12703.4|12702.3|247
1591680600000|2020-06-09 05:30:00|12705.5|12704.6|12707.8|12706.9|12708.8|12707.8|12705.3|12703.9|295
1591680900000|2020-06-09 05:35:00|12707.7|12706.8|12705.7|12704.8|12709.3|12708|12705.5|12704.6|274
1591681200000|2020-06-09 05:40:00|12705.8|12704.9|12711.1|12709.6|12711.2|12710.3|12705.7|12704.8|341
1591681500000|2020-06-09 05:45:00|12711.2|12709.7|12712|12710.5|12713.3|12711.8|12709.1|12707.8|380
1591681800000|2020-06-09 05:50:00|12711.9|12710.4|12715.4|12713.9|12716.9|12715.4|12711.3|12710.2|388
1591682100000|2020-06-09 05:55:00|12715.2|12713.7|12715|12714.1|12717.1|12716.2|12714.4|12713.5|337
1591682400000|2020-06-09 06:00:00|12715.6|12714.4|12713.3|12711.8|12721.2|12720.1|12712.2|12710.7|571
1591682700000|2020-06-09 06:05:00|12713.1|12711.6|12714.3|12712.8|12715|12713.6|12708.2|12707.2|412
1591683000000|2020-06-09 06:10:00|12714|12712.5|12712.1|12710.6|12717.5|12716.6|12711.1|12710.2|453
1591683300000|2020-06-09 06:15:00|12712|12710.5|12711.8|12710.9|12713.1|12711.9|12710.8|12709.7|435
1591683600000|2020-06-09 06:20:00|12711.6|12710.7|12711.9|12711|12714.1|12712.8|12710.8|12709.9|489
1591683900000|2020-06-09 06:25:00|12712|12710.5|12712.8|12711.3|12717.1|12715.9|12711.5|12710.4|459
1591684200000|2020-06-09 06:30:00|12712.2|12710.7|12713.9|12712.4|12717.5|12716.1|12711.6|12710.4|573
1591684500000|2020-06-09 06:35:00|12713.8|12712.3|12712.3|12711.4|12716.7|12715.5|12710.6|12709.4|631
1591684800000|2020-06-09 06:40:00|12712.1|12711.2|12712.4|12710.9|12719.1|12717.8|12710.8|12709.5|547
1591685100000|2020-06-09 06:45:00|12712.5|12711|12712.8|12711.9|12718.2|12717.1|12710.3|12709.2|546
1591685400000|2020-06-09 06:50:00|12712.9|12712|12703.8|12702.3|12714|12712.8|12700.4|12698.9|599
1591685700000|2020-06-09 06:55:00|12703.7|12702.2|12700.1|12698.6|12703.7|12702.2|12698.9|12697.4|635
1591686000000|2020-06-09 07:00:00|12700.2|12698.7|12706.6|12705.7|12708.2|12706.9|12700|12698.5|634
1591686300000|2020-06-09 07:05:00|12707.2|12706.3|12691|12689.5|12707.2|12706.3|12684.2|12683.3|759
1591686600000|2020-06-09 07:10:00|12690.9|12689.4|12684.4|12682.9|12693|12691.6|12683.8|12682.8|713
1591686900000|2020-06-09 07:15:00|12684.3|12682.8|12675.9|12674.4|12686.9|12685.5|12670.8|12669.5|711
1591687200000|2020-06-09 07:20:00|12676.4|12675.5|12676.6|12675.1|12682.3|12681.1|12671.2|12670|668
1591687500000|2020-06-09 07:25:00|12676.7|12675.2|12678.3|12677.4|12680.3|12679.3|12671.6|12670.5|695
1591687800000|2020-06-09 07:30:00|12678.2|12677.3|12681|12679.5|12682.5|12681.6|12673.6|12672.6|719
1591688100000|2020-06-09 07:35:00|12681.1|12679.6|12669|12667.5|12681.1|12679.7|12661.7|12660.2|736
1591688400000|2020-06-09 07:40:00|12668.9|12667.4|12668.9|12667.4|12669.5|12668|12660|12658.6|840
1591688700000|2020-06-09 07:45:00|12669.3|12667.8|12671.8|12670.9|12673.6|12672.4|12668.4|12667.4|656
1591689000000|2020-06-09 07:50:00|12672.1|12670.6|12669.9|12668.4|12675.4|12673.9|12669.2|12667.7|717
1591689300000|2020-06-09 07:55:00|12670.1|12668.6|12671.1|12669.6|12678.7|12677.5|12669.7|12668.4|661
1591689600000|2020-06-09 08:00:00|12671|12669.5|12673.3|12671.8|12679.3|12677.8|12671|12669.5|684
1591689900000|2020-06-09 08:05:00|12673.4|12671.9|12663.5|12662.6|12673.4|12672|12661.5|12660.4|660
1591690200000|2020-06-09 08:10:00|12663.8|12662.3|12656.2|12654.7|12668.7|12667.8|12655.9|12654.6|619
1591690500000|2020-06-09 08:15:00|12656.1|12655.2|12646.9|12646|12657.7|12656.8|12643.7|12642.2|895
1591690800000|2020-06-09 08:20:00|12647.3|12645.8|12655.5|12654|12658.1|12656.9|12643.6|12642.1|891
1591691100000|2020-06-09 08:25:00|12655.6|12654.1|12654.4|12652.9|12657.4|12655.9|12650.5|12649.1|812
1591691400000|2020-06-09 08:30:00|12654.5|12653|12629.4|12627.9|12654.9|12653.4|12618.8|12617.3|829
1591691700000|2020-06-09 08:35:00|12629.3|12627.8|12631.1|12629.6|12638|12636.9|12623.7|12622.2|796
1591692000000|2020-06-09 08:40:00|12630.8|12629.3|12633.7|12632.8|12642.7|12641.2|12630.3|12629.2|720
1591692300000|2020-06-09 08:45:00|12634.1|12632.6|12649.2|12647.7|12649.2|12647.8|12631.3|12630.1|704
1591692600000|2020-06-09 08:50:00|12649.1|12647.6|12649.1|12647.6|12654.6|12653.5|12644.8|12643.3|743
1591692900000|2020-06-09 08:55:00|12649.2|12647.7|12642.1|12640.6|12650|12649.1|12641.6|12640.4|678
1591693200000|2020-06-09 09:00:00|12642.3|12640.8|12637.9|12636.4|12650.3|12648.8|12637.5|12636.2|710
1591693500000|2020-06-09 09:05:00|12638|12636.5|12640.1|12638.6|12641.2|12639.7|12633.5|12632.5|725
1591693800000|2020-06-09 09:10:00|12639.9|12638.4|12634.4|12632.9|12640.6|12639.3|12632.1|12630.6|781
1591694100000|2020-06-09 09:15:00|12634.8|12633.3|12640.7|12639.8|12641.6|12640.4|12634.2|12632.7|697
1591694400000|2020-06-09 09:20:00|12640.8|12639.9|12640.7|12639.8|12643.4|12642.3|12636.9|12635.4|655
1591694700000|2020-06-09 09:25:00|12640.9|12640|12642.7|12641.2|12645.4|12643.9|12637|12635.7|667
1591695000000|2020-06-09 09:30:00|12643.1|12641.6|12641.4|12640.5|12653.7|12652.2|12641.4|12640.2|634
1591695300000|2020-06-09 09:35:00|12641.1|12639.6|12636.1|12634.6|12645.4|12643.9|12634.4|12633.5|600
1591695600000|2020-06-09 09:40:00|12636|12634.5|12641.6|12640.1|12641.8|12640.3|12633.1|12631.9|671
1591695900000|2020-06-09 09:45:00|12641.5|12640|12635.1|12634.2|12642.3|12640.8|12634.4|12632.9|561
1591696200000|2020-06-09 09:50:00|12635.2|12634.3|12637.7|12636.2|12641.6|12640.4|12634.8|12633.9|555
1591696500000|2020-06-09 09:55:00|12637.8|12636.3|12644|12643.1|12644.4|12643.1|12633.9|12633|542
1591696800000|2020-06-09 10:00:00|12643.9|12643|12643.7|12642.8|12648.3|12647.4|12641.8|12640.6|571
1591697100000|2020-06-09 10:05:00|12643.8|12642.9|12653.9|12653|12654.3|12653.1|12641.8|12640.5|539
1591697400000|2020-06-09 10:10:00|12653.7|12652.8|12652.2|12650.7|12655.2|12653.7|12648.9|12647.7|636
1591697700000|2020-06-09 10:15:00|12652.4|12650.9|12649.1|12647.6|12655.5|12654.2|12648.1|12646.6|572
1591698000000|2020-06-09 10:20:00|12649.5|12648|12647.1|12645.6|12653.4|12652.1|12647.1|12645.6|584
1591698300000|2020-06-09 10:25:00|12647|12645.5|12638.2|12636.7|12647.8|12646.3|12634.7|12633.3|672
1591698600000|2020-06-09 10:30:00|12637.8|12636.3|12641.6|12640.7|12643.9|12642.4|12634.8|12633.6|646
1591698900000|2020-06-09 10:35:00|12641.2|12640.3|12635.9|12635|12647.1|12645.6|12634.7|12633.6|668
1591699200000|2020-06-09 10:40:00|12635.8|12634.9|12648.3|12646.8|12649.1|12647.6|12635.3|12633.8|650
1591699500000|2020-06-09 10:45:00|12648.2|12646.7|12642.1|12640.6|12650.2|12648.8|12639.8|12638.3|585
1591699800000|2020-06-09 10:50:00|12642|12640.5|12651.3|12649.8|12651.3|12649.8|12641.7|12640.2|601
1591700100000|2020-06-09 10:55:00|12651.2|12649.7|12644|12642.5|12651.2|12649.7|12642.7|12641.7|741
1591700400000|2020-06-09 11:00:00|12644.5|12643|12639.4|12637.9|12646.4|12644.9|12638|12636.5|683
1591700700000|2020-06-09 11:05:00|12639.3|12637.8|12643.5|12642|12648.5|12647|12639.1|12637.6|635
1591701000000|2020-06-09 11:10:00|12643.4|12641.9|12645.9|12644.4|12649.4|12648.3|12640.9|12640|516
1591701300000|2020-06-09 11:15:00|12646|12645|12646.2|12644.7|12650.5|12649.6|12642.7|12641.8|547
1591701600000|2020-06-09 11:20:00|12646.1|12644.6|12654|12653.1|12655.7|12654.8|12645.5|12644|498
1591701900000|2020-06-09 11:25:00|12654.2|12653.3|12650.4|12648.9|12655.9|12654.5|12647.6|12646.3|560
1591702200000|2020-06-09 11:30:00|12650.9|12649.4|12651.8|12650.9|12655.3|12654.2|12650.6|12649.4|494
1591702500000|2020-06-09 11:35:00|12651.9|12651|12654.9|12654|12657.1|12656.2|12651.6|12650.7|465
1591702800000|2020-06-09 11:40:00|12654.7|12653.8|12670.3|12668.8|12672.2|12670.7|12654.6|12653.7|681
1591703100000|2020-06-09 11:45:00|12669.9|12668.4|12674|12672.5|12679|12677.5|12666.1|12664.6|646
1591703400000|2020-06-09 11:50:00|12673.9|12672.4|12671.8|12670.3|12675.5|12674.2|12669.8|12668.6|552
1591703700000|2020-06-09 11:55:00|12672.2|12670.7|12670.2|12668.7|12676.1|12674.9|12667|12666.1|571
1591704000000|2020-06-09 12:00:00|12670.6|12669.1|12664|12662.5|12673|12672.1|12662.7|12661.3|747
1591704300000|2020-06-09 12:05:00|12663.9|12662.4|12668.3|12666.8|12670.5|12669.6|12662.6|12661.7|621
1591704600000|2020-06-09 12:10:00|12668.2|12666.7|12672.6|12671.7|12678.4|12677|12667.7|12666.2|619
1591704900000|2020-06-09 12:15:00|12673|12672.1|12671.8|12670.9|12675.5|12674|12670.7|12669.6|545
1591705200000|2020-06-09 12:20:00|12671.9|12671|12673|12671.5|12674.5|12673|12668.4|12666.9|596
1591705500000|2020-06-09 12:25:00|12673.1|12671.6|12674.9|12674|12676.8|12675.5|12670.9|12669.5|618
1591705800000|2020-06-09 12:30:00|12675.1|12674.2|12675.2|12674.3|12677.5|12676.6|12674.8|12673.7|444
1591706100000|2020-06-09 12:35:00|12675.1|12674.2|12670.3|12669.4|12675.8|12674.9|12670|12669.1|475
1591706400000|2020-06-09 12:40:00|12670.4|12669.5|12656.4|12654.9|12670.9|12669.7|12655|12654.1|704
1591706700000|2020-06-09 12:45:00|12656|12655.1|12652.3|12651.4|12657.5|12656.6|12652.1|12651.2|576
1591707000000|2020-06-09 12:50:00|12652.2|12651.3|12650.7|12649.8|12655.3|12654.1|12650.6|12649.7|503
1591707300000|2020-06-09 12:55:00|12650.8|12649.9|12662|12660.5|12665.1|12664.2|12650.8|12649.9|552
1591707600000|2020-06-09 13:00:00|12661.9|12660.4|12661.6|12660.1|12668.5|12667.3|12661.2|12660|541
1591707900000|2020-06-09 13:05:00|12661.9|12660.4|12668|12667.1|12669.6|12668.1|12659.7|12658.8|503
1591708200000|2020-06-09 13:10:00|12668.2|12667.3|12666.8|12665.3|12671.2|12670.1|12662.8|12661.9|594
1591708500000|2020-06-09 13:15:00|12666.2|12664.7|12668.3|12667.4|12672.1|12670.9|12663.4|12661.9|682
1591708800000|2020-06-09 13:20:00|12667.9|12666.8|12670.7|12669.8|12673.6|12672.3|12666.9|12665.9|628
1591709100000|2020-06-09 13:25:00|12670.8|12669.9|12669.2|12667.7|12676.7|12675.5|12668.1|12666.8|612
1591709400000|2020-06-09 13:30:00|12669.3|12668.4|12675.4|12674.5|12676.6|12675.5|12668.7|12667.4|868
1591709700000|2020-06-09 13:35:00|12675.7|12674.8|12683.2|12681.7|12691.5|12690|12675.1|12674.2|837
1591710000000|2020-06-09 13:40:00|12683.1|12681.6|12697|12695.5|12698.2|12696.7|12679.9|12679|932
1591710300000|2020-06-09 13:45:00|12696.8|12695.3|12695.1|12693.6|12708|12706.5|12695.1|12693.6|963
1591710600000|2020-06-09 13:50:00|12695.7|12694.2|12700.4|12698.9|12705.4|12704|12692.8|12691.9|887
1591710900000|2020-06-09 13:55:00|12700.3|12698.8|12704.9|12703.4|12709.4|12707.9|12695|12693.5|906
1591711200000|2020-06-09 14:00:00|12704.8|12703.3|12705.9|12704.4|12709|12707.5|12695.4|12693.9|904
1591711500000|2020-06-09 14:05:00|12706|12704.5|12701.8|12700.9|12710.3|12708.8|12701.2|12700.1|828
1591711800000|2020-06-09 14:10:00|12702|12700.5|12713|12712.1|12714.4|12712.9|12699.7|12698.3|774
1591712100000|2020-06-09 14:15:00|12712.9|12712|12724.1|12722.6|12724.2|12722.7|12707.9|12706.8|780
1591712400000|2020-06-09 14:20:00|12724.2|12722.7|12721.6|12720.1|12725.2|12724.2|12719.3|12718|689
1591712700000|2020-06-09 14:25:00|12721.7|12720.2|12721|12720.1|12728.2|12727.1|12718.1|12716.8|754
1591713000000|2020-06-09 14:30:00|12720.9|12720|12717.3|12715.8|12721.8|12720.3|12716.3|12714.8|636
1591713300000|2020-06-09 14:35:00|12717.2|12715.7|12715.1|12714.2|12720.7|12719.5|12714.2|12713.2|658
1591713600000|2020-06-09 14:40:00|12715|12714.1|12723.2|12721.7|12725.8|12724.3|12714.7|12713.7|691
1591713900000|2020-06-09 14:45:00|12723.3|12721.8|12720.3|12718.8|12727.3|12726.2|12717.7|12716.4|749
1591714200000|2020-06-09 14:50:00|12720.5|12719|12725.6|12724.7|12726.4|12725.2|12719.5|12718.3|737
1591714500000|2020-06-09 14:55:00|12725.5|12724.6|12721.7|12720.8|12728.2|12727|12717|12715.8|901
1591714800000|2020-06-09 15:00:00|12722|12720.5|12730.2|12728.7|12734.2|12732.7|12719.2|12718.3|859
1591715100000|2020-06-09 15:05:00|12730.3|12728.8|12727.8|12726.9|12733.9|12732.5|12724.6|12723.1|674
1591715400000|2020-06-09 15:10:00|12727.7|12726.8|12726.9|12725.4|12735.6|12734.1|12723.1|12721.6|652
1591715700000|2020-06-09 15:15:00|12727.1|12725.6|12734.1|12732.6|12734.2|12732.8|12724|12722.5|624
1591716000000|2020-06-09 15:20:00|12734.2|12732.7|12740.9|12739.4|12741.8|12740.6|12733.5|12732.3|682
1591716300000|2020-06-09 15:25:00|12740.7|12739.2|12736.5|12735.6|12742.1|12740.7|12735.7|12734.6|641
1591716600000|2020-06-09 15:30:00|12736.3|12735.4|12741.9|12740.4|12744.4|12743.5|12735.6|12734.5|630
1591716900000|2020-06-09 15:35:00|12741.7|12740.8|12742.4|12740.9|12743.2|12742.3|12735.8|12734.4|579
1591717200000|2020-06-09 15:40:00|12742.5|12741|12732.7|12731.2|12742.5|12741.2|12732.4|12731|530
1591717500000|2020-06-09 15:45:00|12732.3|12731.4|12731.8|12730.9|12735|12733.6|12729.2|12728.3|635
1591717800000|2020-06-09 15:50:00|12731.9|12731|12730|12728.5|12734.8|12733.7|12729.4|12728.3|584
1591718100000|2020-06-09 15:55:00|12729.9|12728.4|12734.5|12733|12735.3|12733.8|12726.3|12725.2|585
1591718400000|2020-06-09 16:00:00|12734.6|12733.1|12731.6|12730.7|12737.9|12736.9|12731.5|12730.3|615
1591718700000|2020-06-09 16:05:00|12731.7|12730.8|12736.2|12734.7|12737.2|12735.9|12730|12729.1|530
1591719000000|2020-06-09 16:10:00|12736.1|12734.6|12742.2|12741.3|12743.2|12742.1|12735.3|12734.2|461
1591719300000|2020-06-09 16:15:00|12742|12741.1|12742.1|12741.2|12743.5|12742.6|12736.5|12735.6|505
1591719600000|2020-06-09 16:20:00|12741.9|12741|12741.9|12740.4|12744.7|12743.5|12740.8|12739.9|435
1591719900000|2020-06-09 16:25:00|12742|12740.5|12744.9|12743.4|12745|12743.9|12740.8|12739.4|504
1591720200000|2020-06-09 16:30:00|12744.3|12743.2|12739.3|12737.8|12744.8|12743.7|12737.1|12735.6|579
1591720500000|2020-06-09 16:35:00|12739.1|12737.6|12742.7|12741.2|12742.7|12741.7|12738.9|12737.5|438
1591720800000|2020-06-09 16:40:00|12742.2|12740.7|12742.6|12741.7|12743.7|12742.8|12738.8|12737.9|471
1591721100000|2020-06-09 16:45:00|12742.5|12741.6|12743.7|12742.2|12745|12743.8|12741.6|12740.6|498
1591721400000|2020-06-09 16:50:00|12743.8|12742.3|12742.9|12741.4|12744.2|12743|12742.1|12740.9|402
1591721700000|2020-06-09 16:55:00|12743|12741.5|12744.6|12743.7|12746.3|12745.4|12741.8|12740.6|442
1591722000000|2020-06-09 17:00:00|12744.4|12743.5|12738.9|12737.4|12744.4|12743.5|12738.3|12736.9|463
1591722300000|2020-06-09 17:05:00|12738.8|12737.3|12738.5|12737.6|12739.2|12737.8|12735.9|12734.4|365
1591722600000|2020-06-09 17:10:00|12738.6|12737.7|12735|12733.5|12738.8|12737.9|12734.1|12733.1|320
1591722900000|2020-06-09 17:15:00|12734.6|12733.7|12734.7|12733.8|12735.4|12734.3|12732.9|12731.8|377
1591723200000|2020-06-09 17:20:00|12734.6|12733.7|12731.1|12729.6|12739|12737.5|12729.6|12728.3|538
1591723500000|2020-06-09 17:25:00|12731|12730.1|12735.7|12734.2|12736.1|12735|12731|12730.1|559
1591723800000|2020-06-09 17:30:00|12735.6|12734.1|12738.2|12736.7|12738.4|12737.2|12733.8|12732.5|503
1591724100000|2020-06-09 17:35:00|12738.3|12736.8|12738.4|12736.9|12739.4|12738.2|12735.6|12734.4|565
1591724400000|2020-06-09 17:40:00|12738.3|12736.8|12740|12738.5|12741.1|12739.9|12737.9|12736.7|377
1591724700000|2020-06-09 17:45:00|12739.9|12738.4|12738.9|12737.4|12740.5|12739.3|12737.7|12736.5|376
1591725000000|2020-06-09 17:50:00|12738.8|12737.3|12735|12733.5|12739.2|12738|12734.5|12733.2|381
1591725300000|2020-06-09 17:55:00|12735.1|12733.6|12741.7|12740.8|12742.7|12741.5|12734.5|12733.2|447
1591725600000|2020-06-09 18:00:00|12741.5|12740.6|12742.3|12740.8|12742.6|12741.4|12737.8|12736.5|598
1591725900000|2020-06-09 18:05:00|12742.2|12740.7|12739.9|12738.4|12743.1|12741.9|12738.5|12737.2|429
1591726200000|2020-06-09 18:10:00|12739.8|12738.3|12743.5|12742|12743.6|12742.1|12739.8|12738.3|501
1591726500000|2020-06-09 18:15:00|12743.6|12742.1|12742.8|12741.3|12745.9|12744.7|12741.8|12740.3|390
1591726800000|2020-06-09 18:20:00|12742.6|12741.1|12743.4|12741.9|12743.5|12742|12739.7|12738.2|414
1591727100000|2020-06-09 18:25:00|12743.5|12742|12741|12739.5|12744.4|12743.3|12740.3|12738.9|480
1591727400000|2020-06-09 18:30:00|12741.3|12739.8|12745.5|12744|12746.3|12745|12740.5|12739|450
1591727700000|2020-06-09 18:35:00|12745.3|12743.8|12741.6|12740.7|12745.3|12743.8|12740.4|12739.1|390
1591728000000|2020-06-09 18:40:00|12741.7|12740.8|12742.2|12741.3|12744.3|12743.2|12740.4|12739.4|361
1591728300000|2020-06-09 18:45:00|12741.7|12740.8|12742.7|12741.2|12743|12742.1|12739.2|12738.1|379
1591728600000|2020-06-09 18:50:00|12742.5|12741.6|12740.8|12739.3|12743.2|12742.3|12738.5|12737.3|408
1591728900000|2020-06-09 18:55:00|12740.9|12739.4|12740.2|12739.3|12741.9|12740.7|12736.9|12736|469
1591729200000|2020-06-09 19:00:00|12740.6|12739.1|12740.8|12739.3|12741.9|12740.4|12738.4|12737.2|528
1591729500000|2020-06-09 19:05:00|12741|12739.5|12742.6|12741.1|12742.8|12741.7|12738.6|12737.1|420
1591729800000|2020-06-09 19:10:00|12742.2|12740.7|12744.4|12743.5|12745.7|12744.6|12741|12739.7|357
1591730100000|2020-06-09 19:15:00|12744.7|12743.2|12738.2|12737.3|12745.1|12743.9|12737.9|12736.4|382
1591730400000|2020-06-09 19:20:00|12738.1|12737.2|12739.2|12738.3|12743|12741.9|12738.1|12737.2|340
1591730700000|2020-06-09 19:25:00|12739.3|12738.4|12740.2|12739.3|12741.8|12740.5|12739.1|12737.8|383
1591731000000|2020-06-09 19:30:00|12740.3|12739.4|12736.2|12734.7|12740.3|12739.4|12735.5|12734.2|350
1591731300000|2020-06-09 19:35:00|12735.3|12734.4|12735.5|12734|12736.5|12735.2|12733.1|12731.8|395
1591731600000|2020-06-09 19:40:00|12735.6|12734.1|12734|12733.1|12737.9|12736.7|12733.7|12732.8|397
1591731900000|2020-06-09 19:45:00|12734.1|12733.2|12734.3|12732.8|12735.4|12734.2|12731.1|12729.8|405
1591732200000|2020-06-09 19:50:00|12733.8|12732.9|12728.5|12727.6|12734.3|12733|12728.2|12727.1|445
1591732500000|2020-06-09 19:55:00|12728.4|12727.5|12727.6|12726.1|12730.4|12729.3|12726|12724.8|411
1591732800000|2020-06-09 20:00:00|12727.5|12726.6|12728.5|12727.6|12730|12728.5|12724.4|12723.2|448
1591733100000|2020-06-09 20:05:00|12729.1|12727.7|12727.3|12726.4|12730.1|12728.9|12725.8|12724.3|315
1591733400000|2020-06-09 20:10:00|12727.2|12726.3|12728.7|12727.2|12728.7|12727.5|12726.2|12724.7|281
1591733700000|2020-06-09 20:15:00|12728.5|12727|12730.1|12728.6|12730.4|12729.2|12728.1|12727|201
1591734000000|2020-06-09 20:20:00|12730.2|12728.7|12730.1|12728.6|12731|12729.8|12728.4|12727.5|182
1591734300000|2020-06-09 20:25:00|12730.2|12728.7|12730.7|12729.2|12731.1|12729.9|12729.4|12727.9|205
1591734600000|2020-06-09 20:30:00|12730.6|12729.1|12728.7|12727.8|12730.8|12729.3|12728.6|12727.1|202
1591734900000|2020-06-09 20:35:00|12728.8|12727.9|12729.8|12728.3|12731.1|12729.6|12728.8|12727.5|229
1591735200000|2020-06-09 20:40:00|12729.7|12728.2|12730|12728.5|12730.8|12729.5|12729.3|12727.8|191
1591735500000|2020-06-09 20:45:00|12730.1|12728.6|12731.5|12730|12732|12730.5|12730|12728.5|197
1591735800000|2020-06-09 20:50:00|12732.2|12730.7|12729.6|12728.1|12734.4|12732.9|12728.9|12727.4|410
1591736100000|2020-06-09 20:55:00|12729.8|12728.3|12729.8|12727.5|12730|12728.5|12726.3|12724.2|344
1591736400000|2020-06-09 21:00:00|12734.8|12724.8|12736.7|12726.7|12739.6|12729.6|12733.9|12724.8|61
1591736700000|2020-06-09 21:05:00|12736.8|12726.8|12732.6|12724.6|12736.8|12728.2|12729.7|12723.3|132
1591737000000|2020-06-09 21:10:00|12732.8|12724.5|12733.4|12724.6|12734.2|12726.4|12731.9|12723|220
1591737300000|2020-06-09 21:15:00|12733.3|12724.8|12733.7|12726.3|12735.5|12727.6|12730.8|12723.4|189
1591737600000|2020-06-09 21:20:00|12733.8|12726.5|12737.2|12727.2|12739.2|12729.2|12730.5|12724.3|211
1591737900000|2020-06-09 21:25:00|12736.5|12726.5|12734.3|12726.9|12738.9|12730.6|12731.4|12724.6|244
1591738200000|2020-06-09 21:30:00|12735.8|12726.8|12733.2|12726.7|12736.2|12727.8|12731|12725.3|192
1591738500000|2020-06-09 21:35:00|12731.9|12727.8|12733.9|12726.3|12736.1|12728.1|12731.9|12724|269
1591738800000|2020-06-09 21:40:00|12734|12726|12734.9|12725.1|12735.8|12727.9|12732.1|12724.6|212
1591739100000|2020-06-09 21:45:00|12733.8|12724.9|12732.2|12726.5|12735.7|12727.8|12730.1|12724.9|367
1591739400000|2020-06-09 21:50:00|12731.7|12725.7|12730.4|12724.7|12736.8|12727.9|12728.9|12722.8|392
1591739700000|2020-06-09 21:55:00|12730.3|12724.9|12731.2|12725.8|12735|12727.2|12728.9|12723.1|295
1591740000000|2020-06-09 22:00:00|12731.6|12725|12732.1|12728.2|12733|12728.7|12729.6|12723.2|430
1591740300000|2020-06-09 22:05:00|12731.9|12728.3|12729.7|12727|12731.9|12728.3|12728.9|12725.9|334
1591740600000|2020-06-09 22:10:00|12729|12727.5|12729.4|12726.7|12732|12727.7|12728.8|12726.1|352
1591740900000|2020-06-09 22:15:00|12729.5|12726.8|12729|12726.3|12730.3|12727.4|12728.1|12726|216
1591741200000|2020-06-09 22:20:00|12729.3|12726.6|12728|12726.5|12729.6|12727.4|12727.9|12725.3|211
1591741500000|2020-06-09 22:25:00|12727.8|12726.3|12726.6|12725.1|12728.6|12726.5|12725.8|12723.6|250
1591741800000|2020-06-09 22:30:00|12726.5|12725|12725.9|12724.4|12727|12725.5|12725|12723.2|196
1591742100000|2020-06-09 22:35:00|12725.8|12724.3|12728.1|12725.9|12729.9|12728.1|12725.8|12724|393
1591742400000|2020-06-09 22:40:00|12727.8|12726.3|12728.7|12727.2|12729.8|12728|12727.3|12724.9|242
1591742700000|2020-06-09 22:45:00|12728.9|12727.4|12728.7|12727.2|12729.5|12728|12728|12726.5|184
1591743000000|2020-06-09 22:50:00|12728.8|12727.3|12729.9|12728.4|12729.9|12728.4|12727.2|12725.7|167
1591743300000|2020-06-09 22:55:00|12729.8|12728.3|12728.5|12727|12731.8|12730.3|12728.3|12726.8|255
1591743600000|2020-06-09 23:00:00|12728.8|12726.7|12729|12727.5|12729.8|12727.7|12726.3|12724.5|422
1591743900000|2020-06-09 23:05:00|12729.8|12727.2|12725.1|12723.6|12729.8|12727.6|12724.7|12723.1|326
1591744200000|2020-06-09 23:10:00|12725.5|12723.2|12724|12722.5|12726.5|12725|12723.9|12722.4|307
1591744500000|2020-06-09 23:15:00|12724.1|12722.6|12720.5|12719|12727.1|12725.6|12720.3|12718.8|319
1591744800000|2020-06-09 23:20:00|12720.6|12719.1|12718.7|12717.2|12721.3|12719.9|12717.5|12716|279
1591745100000|2020-06-09 23:25:00|12718.8|12717.3|12718.8|12717.3|12720.2|12718.7|12717.1|12715.6|318
1591745400000|2020-06-09 23:30:00|12718.9|12717.4|12716.9|12715.4|12718.9|12717.4|12714.8|12713.3|276
1591745700000|2020-06-09 23:35:00|12716.8|12715.3|12717|12715.5|12717.6|12716.1|12715.4|12713.9|226
1591746000000|2020-06-09 23:40:00|12716.9|12715.4|12714.2|12712.7|12717.5|12716|12711.3|12709.8|287
1591746300000|2020-06-09 23:45:00|12714.1|12712.6|12713.1|12711.6|12715|12713.5|12711|12709.5|283
1591746600000|2020-06-09 23:50:00|12713.3|12711.8|12712.8|12711.3|12713.4|12711.9|12710.6|12709.3|286
1591746900000|2020-06-09 23:55:00|12712.7|12711.2|12710.3|12708.8|12713.8|12712.3|12709.9|12708.4|233
1591747200000|2020-06-10 00:00:00|12710.7|12709.2|12711.5|12710|12713.2|12711.7|12708.6|12707.1|400
1591747500000|2020-06-10 00:05:00|12711.4|12709.9|12712.6|12711.1|12712.6|12711.5|12707.2|12705.8|402
1591747800000|2020-06-10 00:10:00|12712.5|12711|12709.3|12707.8|12714.1|12712.6|12709.2|12707.7|361
1591748100000|2020-06-10 00:15:00|12709.4|12707.9|12717.5|12716|12717.9|12716.4|12709.4|12707.9|381
1591748400000|2020-06-10 00:20:00|12717.6|12716.1|12718.6|12717.1|12719.8|12718.3|12716.4|12714.9|349
1591748700000|2020-06-10 00:25:00|12718.5|12717|12716.6|12715.1|12718.7|12717.2|12713.3|12712|375
1591749000000|2020-06-10 00:30:00|12716.5|12715|12720.3|12718.8|12721.1|12719.6|12716.2|12715|389
1591749300000|2020-06-10 00:35:00|12720.2|12718.7|12722.5|12721|12723.3|12721.8|12719.3|12717.8|293
1591749600000|2020-06-10 00:40:00|12722.4|12720.9|12721.1|12719.6|12722.4|12720.9|12719.2|12717.7|322
1591749900000|2020-06-10 00:45:00|12721|12719.5|12720.5|12719|12723.5|12722.2|12720.3|12718.8|293
1591750200000|2020-06-10 00:50:00|12720|12718.5|12723.5|12722|12723.7|12722.2|12717.8|12716.3|495
1591750500000|2020-06-10 00:55:00|12723.4|12721.9|12723.2|12721.7|12724.4|12722.9|12720|12718.5|440
1591750800000|2020-06-10 01:00:00|12723.3|12721.8|12723.6|12722.1|12724.4|12722.9|12721.2|12719.7|389
1591751100000|2020-06-10 01:05:00|12723.7|12722.2|12728.9|12727.4|12730.2|12728.7|12723.3|12721.8|447
1591751400000|2020-06-10 01:10:00|12728.8|12727.3|12735.4|12733.9|12735.6|12734.1|12728.6|12727.1|482
1591751700000|2020-06-10 01:15:00|12735|12733.5|12735.2|12733.7|12737.3|12735.8|12733.3|12731.9|454
1591752000000|2020-06-10 01:20:00|12735.1|12733.6|12738.5|12737.6|12739.5|12738.1|12733.5|12732.1|441
1591752300000|2020-06-10 01:25:00|12738.4|12737.5|12740|12738.5|12741.8|12739.8|12738|12737|324
1591752600000|2020-06-10 01:30:00|12740.1|12737.9|12732.3|12731.4|12741.2|12739.5|12732.3|12731.3|516
1591752900000|2020-06-10 01:35:00|12732.7|12731.2|12732|12731.1|12735.9|12734.6|12732|12730.7|374
1591753200000|2020-06-10 01:40:00|12732.1|12731.2|12730|12728.5|12732.2|12731.2|12729.4|12728.3|325
1591753500000|2020-06-10 01:45:00|12730.1|12728.6|12730.5|12729|12731.5|12730|12728.4|12727.3|328
1591753800000|2020-06-10 01:50:00|12730.4|12728.9|12730.9|12729.4|12733.2|12731.8|12730|12728.6|400
1591754100000|2020-06-10 01:55:00|12731|12729.5|12729.7|12728.2|12731.6|12730.1|12729.1|12727.8|343
1591754400000|2020-06-10 02:00:00|12729.2|12727.7|12733.8|12732.3|12734.6|12733.3|12728.3|12727|415
1591754700000|2020-06-10 02:05:00|12733.9|12732.4|12733.6|12732.1|12735.9|12734.4|12732.3|12731|415
1591755000000|2020-06-10 02:10:00|12733.7|12732.2|12730.2|12728.7|12735.1|12733.6|12729.5|12728|433
1591755300000|2020-06-10 02:15:00|12730.3|12728.8|12731.3|12730.4|12732.9|12731.4|12728|12727|358
1591755600000|2020-06-10 02:20:00|12731.7|12730.2|12735.4|12733.9|12736.6|12735.1|12730|12728.8|438
1591755900000|2020-06-10 02:25:00|12735|12733.5|12729.5|12728|12735.5|12734|12729|12727.7|427
1591756200000|2020-06-10 02:30:00|12729.4|12727.9|12730.6|12729.1|12731.4|12729.9|12728.8|12727.4|366
1591756500000|2020-06-10 02:35:00|12730.1|12728.6|12727.8|12726.3|12730.1|12728.6|12727.7|12726.2|308
1591756800000|2020-06-10 02:40:00|12727.7|12726.2|12728.7|12727.8|12729.4|12728.2|12726.5|12725|291
1591757100000|2020-06-10 02:45:00|12729.1|12727.6|12732|12730.5|12734.5|12733.2|12728.7|12727.6|393
1591757400000|2020-06-10 02:50:00|12732.1|12730.6|12734.4|12732.9|12736.3|12734.8|12731.1|12729.6|299
1591757700000|2020-06-10 02:55:00|12734.5|12733|12737.7|12736.2|12738.3|12737.2|12734.2|12732.9|325
1591758000000|2020-06-10 03:00:00|12737.9|12736.4|12740.6|12739.1|12740.9|12739.4|12737.1|12735.6|323
1591758300000|2020-06-10 03:05:00|12740.5|12739|12739.6|12738.1|12741.4|12740.2|12738.2|12736.7|333
1591758600000|2020-06-10 03:10:00|12739.7|12738.2|12735.5|12734.6|12740.2|12738.7|12734.3|12733.1|368
1591758900000|2020-06-10 03:15:00|12735.4|12734.5|12735.9|12734.4|12738.1|12736.7|12735.4|12734.2|215
1591759200000|2020-06-10 03:20:00|12736|12734.5|12737.2|12735.7|12737.7|12736.2|12735.9|12734.4|222
1591759500000|2020-06-10 03:25:00|12737|12735.5|12736.2|12734.7|12737.2|12735.8|12735.4|12733.9|245
1591759800000|2020-06-10 03:30:00|12736.3|12734.8|12737.2|12735.7|12738.9|12737.7|12736.2|12734.7|231
1591760100000|2020-06-10 03:35:00|12737.3|12735.8|12742.9|12742|12743.5|12742.3|12736.6|12735.1|281
1591760400000|2020-06-10 03:40:00|12742.8|12741.9|12742.8|12741.3|12747.3|12746|12741.5|12740|355
1591760700000|2020-06-10 03:45:00|12742.7|12741.2|12742|12740.5|12742.8|12741.3|12739.8|12738.5|257
1591761000000|2020-06-10 03:50:00|12741.8|12740.3|12740.7|12739.2|12742.1|12741|12739.7|12738.3|221
1591761300000|2020-06-10 03:55:00|12740.6|12739.1|12740.1|12738.6|12742.2|12741|12739.7|12738.2|279
1591761600000|2020-06-10 04:00:00|12740.2|12738.7|12741|12739.5|12741.8|12740.3|12738.8|12737.3|275
1591761900000|2020-06-10 04:05:00|12741.1|12739.6|12739.5|12738|12741.2|12739.7|12738.5|12737.4|294
1591762200000|2020-06-10 04:10:00|12739.4|12737.9|12742.2|12740.7|12742.2|12740.7|12737.5|12736.5|251
1591762500000|2020-06-10 04:15:00|12742.1|12740.6|12740.7|12739.8|12742.2|12740.7|12736.3|12734.8|356
1591762800000|2020-06-10 04:20:00|12740.5|12739.6|12738.5|12737.6|12740.9|12739.8|12738.4|12737.2|195
1591763100000|2020-06-10 04:25:00|12738.8|12737.3|12739.9|12739|12741.7|12740.8|12738|12736.9|273
1591763400000|2020-06-10 04:30:00|12740|12739.1|12742.4|12740.9|12743.4|12742.1|12739.9|12738.7|272
1591763700000|2020-06-10 04:35:00|12742.5|12741|12740.8|12739.9|12742.5|12741.1|12740|12739.1|279
1591764000000|2020-06-10 04:40:00|12740.9|12740|12740.7|12739.8|12742|12741|12739.4|12738.2|254
1591764300000|2020-06-10 04:45:00|12740.6|12739.7|12744.3|12742.8|12744.5|12743|12739.7|12738.3|211
1591764600000|2020-06-10 04:50:00|12744.4|12742.9|12744.1|12742.6|12746.2|12744.8|12743.3|12742|491
1591764900000|2020-06-10 04:55:00|12744.2|12742.7|12743.1|12741.6|12745.1|12743.9|12740.1|12739.2|389
1591765200000|2020-06-10 05:00:00|12743|12741.5|12742|12740.5|12744.2|12742.7|12740.8|12739.8|411
1591765500000|2020-06-10 05:05:00|12742.1|12740.6|12747.1|12745.6|12747.1|12745.8|12740.5|12739.4|455
1591765800000|2020-06-10 05:10:00|12747.2|12745.7|12745.5|12744|12747.2|12745.7|12744.8|12743.3|266
1591766100000|2020-06-10 05:15:00|12745|12744.1|12749.2|12747.7|12749.2|12747.7|12744.8|12743.5|289
1591766400000|2020-06-10 05:20:00|12749.3|12747.8|12760.1|12758.6|12760.3|12758.8|12747.4|12746.5|607
1591766700000|2020-06-10 05:25:00|12760.3|12758.8|12760.9|12759.4|12764.6|12763.1|12756.1|12754.6|528
1591767000000|2020-06-10 05:30:00|12760.6|12759.1|12763.5|12762|12763.6|12762.6|12758.8|12757.3|561
1591767300000|2020-06-10 05:35:00|12763.6|12762.1|12770.5|12769|12772|12770.5|12763.1|12761.6|623
1591767600000|2020-06-10 05:40:00|12770.6|12769.1|12772.9|12771.4|12774.8|12773.3|12769.7|12768.2|448
1591767900000|2020-06-10 05:45:00|12773|12771.5|12774.7|12773.2|12779.3|12777.8|12772.5|12771.1|495
1591768200000|2020-06-10 05:50:00|12774.8|12773.3|12767.8|12766.3|12775|12773.8|12765.8|12764.3|524
1591768500000|2020-06-10 05:55:00|12767.7|12766.2|12768.2|12766.7|12770.4|12768.9|12765.5|12764|503
1591768800000|2020-06-10 06:00:00|12768.1|12766.6|12772.8|12771.3|12779.5|12778|12767.7|12766.2|683
1591769100000|2020-06-10 06:05:00|12772.9|12771.4|12772|12770.5|12774|12772.5|12767.3|12765.8|494
1591769400000|2020-06-10 06:10:00|12772.1|12770.6|12772.7|12771.2|12773|12771.6|12765.6|12764.4|489
1591769700000|2020-06-10 06:15:00|12772|12771.1|12768.2|12767.3|12777.1|12775.6|12768.2|12767.2|610
1591770000000|2020-06-10 06:20:00|12768.4|12767.5|12768.9|12768|12772.9|12771.4|12767.4|12766.4|523
1591770300000|2020-06-10 06:25:00|12769.7|12768.2|12766.1|12765.2|12770.1|12768.7|12763|12761.8|563
1591770600000|2020-06-10 06:30:00|12765.9|12765|12759.7|12758.2|12768.1|12767.2|12758.6|12757.2|526
1591770900000|2020-06-10 06:35:00|12759.8|12758.3|12755.7|12754.8|12761.2|12759.8|12755.1|12753.7|586
1591771200000|2020-06-10 06:40:00|12756|12754.5|12757.2|12755.7|12761.4|12760.2|12755.7|12754.2|526
1591771500000|2020-06-10 06:45:00|12756.8|12755.3|12759.8|12758.9|12762.4|12761.5|12756.3|12754.8|595
1591771800000|2020-06-10 06:50:00|12759.9|12759|12761.5|12760.6|12764.1|12763.2|12756.2|12754.7|501
1591772100000|2020-06-10 06:55:00|12761.6|12760.7|12759.1|12757.6|12765.5|12764.2|12758.9|12757.6|602
1591772400000|2020-06-10 07:00:00|12759.2|12757.7|12763.9|12763|12765.9|12765|12756.7|12755.5|782
1591772700000|2020-06-10 07:05:00|12763.8|12762.9|12764.5|12763.6|12768.9|12768|12762.7|12761.5|708
1591773000000|2020-06-10 07:10:00|12765.2|12763.7|12773|12772.1|12774.3|12773.2|12762.7|12761.5|634
1591773300000|2020-06-10 07:15:00|12772.3|12771.4|12785.5|12784|12787.1|12785.6|12771|12770.1|649
1591773600000|2020-06-10 07:20:00|12785.3|12783.8|12774.6|12773.7|12787.2|12786|12774.3|12773.4|693
1591773900000|2020-06-10 07:25:00|12774.7|12773.8|12773.5|12772.6|12779.9|12779|12769.5|12768.4|615
1591774200000|2020-06-10 07:30:00|12773.4|12772.5|12766.5|12765.6|12774|12773.1|12763.6|12762.4|609
1591774500000|2020-06-10 07:35:00|12766.6|12765.7|12764.6|12763.7|12767.8|12766.8|12760.4|12759.4|628
1591774800000|2020-06-10 07:40:00|12764.5|12763.6|12750.1|12749.2|12764.5|12763.6|12748.7|12747.8|679
1591775100000|2020-06-10 07:45:00|12750.7|12749.8|12754.7|12753.2|12756|12754.5|12748.8|12747.9|637
1591775400000|2020-06-10 07:50:00|12754.6|12753.1|12755.2|12753.7|12759.6|12758.7|12752.2|12750.7|585
1591775700000|2020-06-10 07:55:00|12755.5|12754.6|12763.9|12763|12764.2|12763.3|12751.3|12750.3|661
1591776000000|2020-06-10 08:00:00|12764.1|12762.6|12762.4|12760.9|12769.2|12767.8|12759.9|12758.4|666
1591776300000|2020-06-10 08:05:00|12762.6|12761.1|12758.2|12756.7|12764|12762.8|12756.3|12755|626
1591776600000|2020-06-10 08:10:00|12758.4|12756.9|12759.8|12758.9|12760.4|12759.5|12756.3|12755.2|534
1591776900000|2020-06-10 08:15:00|12759.7|12758.8|12768.8|12767.9|12771.2|12769.7|12759.2|12758.3|627
1591777200000|2020-06-10 08:20:00|12768.7|12767.8|12771.3|12769.8|12774.7|12773.2|12767.4|12766.2|623
1591777500000|2020-06-10 08:25:00|12771.2|12769.7|12773.3|12771.8|12777.4|12776.2|12769.6|12768.5|563
1591777800000|2020-06-10 08:30:00|12773.1|12771.6|12775|12773.5|12776.7|12775.8|12771.7|12770.6|633
1591778100000|2020-06-10 08:35:00|12774.8|12773.3|12776.7|12775.8|12780.3|12779.4|12772.8|12771.9|590
1591778400000|2020-06-10 08:40:00|12776.8|12775.9|12767.2|12766.3|12777.5|12776.3|12767.2|12766.3|619
1591778700000|2020-06-10 08:45:00|12767.3|12766.4|12765.6|12764.7|12769.3|12767.9|12765.3|12764.3|471
1591779000000|2020-06-10 08:50:00|12765.7|12764.8|12767|12765.5|12768.3|12767.3|12763.4|12762.5|494
1591779300000|2020-06-10 08:55:00|12767.1|12765.6|12764.8|12763.9|12768.1|12766.8|12761.7|12760.6|620
1591779600000|2020-06-10 09:00:00|12765|12764.1|12761|12760.1|12766.7|12765.8|12760.3|12758.8|663
1591779900000|2020-06-10 09:05:00|12760.9|12760|12760|12758.5|12763.1|12761.7|12757.7|12756.5|549
1591780200000|2020-06-10 09:10:00|12759.9|12758.4|12756.2|12754.7|12761|12760|12755.9|12754.5|439
1591780500000|2020-06-10 09:15:00|12756.4|12754.9|12750.3|12748.8|12756.6|12755.1|12747.1|12745.8|589
1591780800000|2020-06-10 09:20:00|12750.5|12749|12754.6|12753.7|12755|12753.7|12748.8|12747.6|560
1591781100000|2020-06-10 09:25:00|12754.5|12753.6|12749.8|12748.3|12754.5|12753.6|12744.9|12743.4|613
1591781400000|2020-06-10 09:30:00|12749.9|12748.4|12755|12753.5|12756.6|12755.3|12748.8|12747.6|609
1591781700000|2020-06-10 09:35:00|12755.1|12753.6|12747.8|12746.3|12755.5|12754|12747.5|12746|522
1591782000000|2020-06-10 09:40:00|12747.6|12746.7|12752.2|12751.3|12752.6|12751.7|12744.9|12743.9|499
1591782300000|2020-06-10 09:45:00|12752.1|12751.2|12750.7|12749.8|12754.2|12752.7|12748.6|12747.7|457
1591782600000|2020-06-10 09:50:00|12750.3|12749.4|12754.6|12753.7|12755.2|12754.2|12749.7|12748.8|455
1591782900000|2020-06-10 09:55:00|12754.5|12753.6|12752.8|12751.9|12756.7|12755.8|12750.2|12748.7|460
1591783200000|2020-06-10 10:00:00|12752.9|12752|12747.8|12746.9|12753.2|12752.1|12747.7|12746.8|487
1591783500000|2020-06-10 10:05:00|12747.9|12747|12737.9|12736.4|12747.9|12747|12735.7|12734.8|518
1591783800000|2020-06-10 10:10:00|12738|12736.5|12732.9|12732|12742.2|12740.8|12732.7|12731.8|546
1591784100000|2020-06-10 10:15:00|12732.7|12731.8|12736.5|12735.6|12738.2|12736.8|12732.7|12731.8|617
1591784400000|2020-06-10 10:20:00|12736.6|12735.7|12730.1|12729.2|12736.8|12735.9|12729.7|12728.8|461
1591784700000|2020-06-10 10:25:00|12730|12729.1|12739.8|12738.9|12740.1|12739.2|12728.5|12727.6|601
1591785000000|2020-06-10 10:30:00|12739.9|12739|12739.2|12738.3|12742.7|12741.8|12737.7|12736.8|646
1591785300000|2020-06-10 10:35:00|12739.1|12738.2|12742.8|12741.9|12743.5|12742.5|12737.4|12735.9|518
1591785600000|2020-06-10 10:40:00|12742.9|12742|12754.3|12752.8|12754.6|12753.2|12742.7|12741.8|633
1591785900000|2020-06-10 10:45:00|12754.4|12752.9|12754|12753.1|12757.5|12756.6|12752|12751.1|574
1591786200000|2020-06-10 10:50:00|12753.7|12752.8|12762.2|12760.7|12764|12763.1|12752.5|12751.6|528
1591786500000|2020-06-10 10:55:00|12762.1|12761.2|12770.3|12768.8|12772|12771.1|12762.1|12761.2|535
1591786800000|2020-06-10 11:00:00|12769.7|12768.4|12772.6|12771.7|12774.6|12773.2|12767.1|12766|572
1591787100000|2020-06-10 11:05:00|12772.7|12771.8|12773.4|12772.5|12782|12781|12772.5|12771.6|654
1591787400000|2020-06-10 11:10:00|12773.3|12772.4|12771.6|12770.7|12774.1|12773.2|12768.6|12767.4|538
1591787700000|2020-06-10 11:15:00|12771.9|12771|12781.7|12780.8|12782|12781.1|12770.3|12769.4|584
1591788000000|2020-06-10 11:20:00|12781.9|12781|12786.3|12784.8|12793.1|12791.6|12781.7|12780.5|780
1591788300000|2020-06-10 11:25:00|12785.9|12785|12778.4|12777.5|12789.8|12788.8|12778.4|12777.5|729
1591788600000|2020-06-10 11:30:00|12778.5|12777.6|12779.6|12778.1|12785.2|12784.3|12776.5|12775.1|568
1591788900000|2020-06-10 11:35:00|12779.4|12777.9|12789.6|12788.7|12790|12789.1|12779.1|12777.6|543
1591789200000|2020-06-10 11:40:00|12789.5|12788.6|12785.8|12784.9|12790.8|12789.9|12785.5|12784.6|552
1591789500000|2020-06-10 11:45:00|12785.7|12784.8|12789.7|12788.2|12791.5|12790.6|12784.7|12783.6|564
1591789800000|2020-06-10 11:50:00|12789.3|12788.4|12798.7|12797.8|12799.5|12798.5|12789.2|12788|630
1591790100000|2020-06-10 11:55:00|12798.8|12797.9|12791.8|12790.3|12803|12802.1|12790.1|12789.2|748
1591790400000|2020-06-10 12:00:00|12792.6|12791.7|12797|12795.5|12797.4|12796.1|12790.8|12789.6|704
1591790700000|2020-06-10 12:05:00|12796.8|12795.9|12784.8|12783.9|12797.2|12796.3|12783.9|12782.8|659
1591791000000|2020-06-10 12:10:00|12785.3|12783.8|12786.5|12785.6|12793|12791.6|12785.3|12783.8|608
1591791300000|2020-06-10 12:15:00|12786.6|12785.7|12784.1|12782.6|12787.3|12785.8|12780.5|12779.4|642
1591791600000|2020-06-10 12:20:00|12784.5|12783.6|12779.5|12778.6|12786.1|12784.9|12778.1|12777|571
1591791900000|2020-06-10 12:25:00|12779.4|12778.5|12774.1|12772.2|12780.9|12780|12771.7|12769.6|573
1591792200000|2020-06-10 12:30:00|12775|12771.9|12780.8|12779.3|12785.5|12784|12773.8|12771.6|867
1591792500000|2020-06-10 12:35:00|12780.9|12779.4|12783.3|12781.8|12785.4|12784.2|12776.6|12775.7|644
1591792800000|2020-06-10 12:40:00|12783.4|12781.9|12779.2|12777.7|12787.8|12786.9|12776.3|12775.1|651
1591793100000|2020-06-10 12:45:00|12779.3|12777.8|12780.3|12779.4|12783.9|12782.8|12778|12776.7|593
1591793400000|2020-06-10 12:50:00|12780.2|12779.3|12781.9|12780.4|12784.4|12782.9|12778.7|12777.2|624
1591793700000|2020-06-10 12:55:00|12781.8|12780.3|12788.4|12786.9|12788.7|12787.5|12776.4|12774.9|638
1591794000000|2020-06-10 13:00:00|12788.5|12787|12796.8|12795.3|12800.3|12799.2|12787.6|12786.5|701
1591794300000|2020-06-10 13:05:00|12797|12795.5|12790.3|12788.8|12797.8|12796.9|12789.9|12788.5|641
1591794600000|2020-06-10 13:10:00|12790.4|12788.9|12790.6|12789.1|12791.6|12790.3|12786.7|12785.2|611
1591794900000|2020-06-10 13:15:00|12790.8|12789.3|12777.8|12776.3|12791.8|12790.3|12777.2|12776|578
1591795200000|2020-06-10 13:20:00|12777.9|12776.4|12775.4|12774.5|12781|12779.9|12772.2|12771.3|644
1591795500000|2020-06-10 13:25:00|12775.5|12774.6|12776.6|12775.7|12784.3|12783.3|12774.4|12773.2|679
1591795800000|2020-06-10 13:30:00|12776.9|12776|12773.4|12772.5|12780.4|12779|12772.8|12771.5|733
1591796100000|2020-06-10 13:35:00|12773.5|12772.6|12753.4|12751.9|12773.9|12773|12752.6|12751.7|801
1591796400000|2020-06-10 13:40:00|12753|12752.1|12749.6|12748.1|12758.1|12756.6|12747.5|12746.5|836
1591796700000|2020-06-10 13:45:00|12749.3|12747.8|12757.3|12755.8|12757.3|12755.8|12742.6|12741.2|839
1591797000000|2020-06-10 13:50:00|12757.4|12755.9|12754.9|12754|12758.2|12756.9|12750.2|12748.7|782
1591797300000|2020-06-10 13:55:00|12754.8|12753.9|12752.9|12751.4|12760.1|12758.7|12752.4|12751.4|801
1591797600000|2020-06-10 14:00:00|12752.5|12751.6|12750.8|12749.9|12756|12755.1|12748.3|12747.4|820
1591797900000|2020-06-10 14:05:00|12750.7|12749.8|12755.9|12755|12758.2|12756.7|12749.4|12748.3|691
1591798200000|2020-06-10 14:10:00|12756.1|12754.6|12752.5|12751.6|12759.4|12758.5|12751.8|12750.9|662
1591798500000|2020-06-10 14:15:00|12752.3|12751.4|12752.2|12750.7|12760.6|12759.2|12750.8|12749.3|827
1591798800000|2020-06-10 14:20:00|12752.3|12750.8|12761.3|12760.4|12762.8|12761.9|12748.8|12747.3|743
1591799100000|2020-06-10 14:25:00|12761.2|12760.3|12759.9|12758.4|12762.7|12761.7|12755.7|12754.8|738
1591799400000|2020-06-10 14:30:00|12760.1|12758.6|12751.1|12749.6|12761.9|12760.4|12748.3|12746.9|791
1591799700000|2020-06-10 14:35:00|12751.2|12749.7|12751.1|12750.2|12754.4|12753.2|12748.9|12747.5|722
1591800000000|2020-06-10 14:40:00|12751.4|12750.5|12758.8|12757.3|12763.4|12762.2|12751.4|12750.1|717
1591800300000|2020-06-10 14:45:00|12758.9|12757.4|12755.3|12753.8|12761.7|12760.5|12752.1|12750.6|815
1591800600000|2020-06-10 14:50:00|12755.4|12754.5|12755.2|12753.7|12758|12757.1|12747.3|12745.8|875
1591800900000|2020-06-10 14:55:00|12755.1|12753.6|12754.6|12753.7|12758.7|12757.5|12745.8|12744.7|897
1591801200000|2020-06-10 15:00:00|12754.8|12753.9|12750.9|12750|12762.2|12761.3|12747.6|12746.7|832
1591801500000|2020-06-10 15:05:00|12751.1|12750.2|12750.2|12748.7|12754.2|12752.9|12747.3|12746.1|735
1591801800000|2020-06-10 15:10:00|12750.4|12748.9|12753.3|12752.4|12754.2|12753.3|12746.1|12745.1|718
1591802100000|2020-06-10 15:15:00|12753.2|12752.3|12761.1|12760.2|12762.2|12761.3|12752|12750.8|663
1591802400000|2020-06-10 15:20:00|12761|12760.1|12759.5|12758.6|12765|12763.5|12759.2|12758.1|631
1591802700000|2020-06-10 15:25:00|12759.6|12758.7|12754.8|12753.9|12765.9|12764.6|12754.4|12753.4|711
1591803000000|2020-06-10 15:30:00|12754.9|12754|12747.6|12746.1|12758.4|12757.3|12747.1|12745.8|797
1591803300000|2020-06-10 15:35:00|12747.7|12746.2|12752|12751.1|12755.3|12754.2|12746.7|12745.5|639
1591803600000|2020-06-10 15:40:00|12752.2|12750.7|12756.6|12755.1|12756.9|12755.5|12751.4|12750.4|629
1591803900000|2020-06-10 15:45:00|12756.4|12754.9|12754|12753.1|12758.3|12757|12752.9|12751.8|587
1591804200000|2020-06-10 15:50:00|12754.1|12753.2|12759.8|12758.9|12761|12760.1|12753.3|12752.3|547
1591804500000|2020-06-10 15:55:00|12759.5|12758.6|12757.9|12756.4|12762.9|12762|12756.1|12755.2|580
1591804800000|2020-06-10 16:00:00|12757.6|12756.7|12752.8|12751.9|12758.1|12757|12748.2|12747.3|595
1591805100000|2020-06-10 16:05:00|12753.1|12751.6|12750.8|12749.3|12753.4|12752.2|12747.5|12746.3|684
1591805400000|2020-06-10 16:10:00|12750.9|12749.4|12751.7|12750.2|12754.4|12753.2|12748|12746.5|610
1591805700000|2020-06-10 16:15:00|12752|12750.5|12753.2|12751.7|12755.3|12753.9|12750.4|12749.2|544
1591806000000|2020-06-10 16:20:00|12753.1|12751.6|12755.8|12754.3|12757|12755.5|12748.9|12747.5|605
1591806300000|2020-06-10 16:25:00|12755.6|12754.1|12754.1|12752.6|12757.3|12756.3|12752.9|12751.7|531
1591806600000|2020-06-10 16:30:00|12754|12752.5|12754.3|12752.8|12756.5|12755.6|12752.5|12751.4|484
1591806900000|2020-06-10 16:35:00|12754.2|12752.7|12753.8|12752.9|12754.5|12753.3|12750.9|12750|461
1591807200000|2020-06-10 16:40:00|12753.9|12753|12756.3|12754.8|12756.5|12755|12752.7|12751.8|465
1591807500000|2020-06-10 16:45:00|12756.7|12755.8|12753.8|12752.9|12756.7|12755.8|12749.9|12748.7|513
1591807800000|2020-06-10 16:50:00|12753.7|12752.8|12757.4|12755.9|12758.4|12757.3|12753.4|12752.2|356
1591808100000|2020-06-10 16:55:00|12757.5|12756|12755.8|12754.9|12760.3|12759|12755.8|12754.9|448
1591808400000|2020-06-10 17:00:00|12756.1|12754.6|12754.6|12753.7|12756.5|12755.3|12751.8|12750.8|522
1591808700000|2020-06-10 17:05:00|12754.7|12753.8|12756.8|12755.9|12757.7|12756.8|12753|12751.5|319
1591809000000|2020-06-10 17:10:00|12757.2|12755.7|12760.7|12759.2|12763.9|12763|12756.2|12755.1|495
1591809300000|2020-06-10 17:15:00|12760.5|12759.6|12755.8|12754.9|12760.6|12759.7|12753.1|12752.2|540
1591809600000|2020-06-10 17:20:00|12755.7|12754.8|12758.3|12756.8|12758.4|12757.2|12753.8|12752.9|465
1591809900000|2020-06-10 17:25:00|12758.4|12756.9|12752|12750.5|12758.4|12756.9|12751.4|12750.4|489
1591810200000|2020-06-10 17:30:00|12752.1|12750.6|12757.8|12756.9|12757.8|12756.9|12751.8|12750.6|536
1591810500000|2020-06-10 17:35:00|12757.7|12756.8|12764.7|12763.8|12766|12765.1|12757|12756.1|460
1591810800000|2020-06-10 17:40:00|12765|12764.1|12768.3|12766.8|12769|12767.5|12763|12761.9|537
1591811100000|2020-06-10 17:45:00|12768.2|12766.7|12767.7|12766.2|12769.2|12767.8|12765.8|12764.8|487
1591811400000|2020-06-10 17:50:00|12767.6|12766.1|12766.5|12765.6|12770.9|12770|12766.4|12765.1|479
1591811700000|2020-06-10 17:55:00|12766.7|12765.8|12776.7|12767.4|12778|12770.2|12765.8|12764.7|620
1591812000000|2020-06-10 18:00:00|12778.3|12768.3|12778.5|12775.6|12793.2|12788|12723.5|12720.1|1371
1591812300000|2020-06-10 18:05:00|12780.2|12777.2|12788.7|12787.2|12792.6|12791|12778.3|12776.5|1225
1591812600000|2020-06-10 18:10:00|12788.5|12787|12799.3|12797.8|12800.7|12799.4|12788.5|12787|1107
1591812900000|2020-06-10 18:15:00|12799.4|12797.9|12810.8|12809.3|12813.9|12812.4|12795.1|12793.6|1124
1591813200000|2020-06-10 18:20:00|12811.2|12809.7|12798.6|12797.1|12813.4|12811.9|12795.3|12793.8|1018
1591813500000|2020-06-10 18:25:00|12798.9|12797.4|12805.8|12804.3|12808.4|12806.9|12798.9|12797.4|920
1591813800000|2020-06-10 18:30:00|12805.9|12804.4|12798.6|12797.1|12813.6|12812.1|12797.3|12795.8|1000
1591814100000|2020-06-10 18:35:00|12798.8|12797.3|12787.4|12785.9|12804.8|12803.3|12783.2|12781.7|1000
1591814400000|2020-06-10 18:40:00|12787.3|12785.8|12796.6|12795.1|12797.3|12795.5|12770.9|12769|1120
1591814700000|2020-06-10 18:45:00|12796.1|12794.6|12785.8|12784.3|12801.9|12800.4|12785.2|12783.7|1018
1591815000000|2020-06-10 18:50:00|12785.6|12784.1|12768.2|12766.7|12789.3|12787.8|12763.4|12761.9|1122
1591815300000|2020-06-10 18:55:00|12768.1|12766.6|12768.7|12767.2|12771.3|12769.8|12759|12757.5|1087
1591815600000|2020-06-10 19:00:00|12768.5|12767.6|12747.2|12745.7|12769.5|12768.2|12741.4|12739.9|1094
1591815900000|2020-06-10 19:05:00|12747|12745.5|12759.5|12758|12761.5|12760|12746.9|12745.4|1040
1591816200000|2020-06-10 19:10:00|12759.8|12758.3|12754.2|12752.7|12760.6|12759.1|12751.7|12750.2|959
1591816500000|2020-06-10 19:15:00|12754|12752.5|12755.2|12754.3|12755.8|12754.6|12748.8|12747.3|861
1591816800000|2020-06-10 19:20:00|12755.4|12754.5|12758.1|12756.6|12760.5|12759|12752.6|12751.1|722
1591817100000|2020-06-10 19:25:00|12758.3|12756.8|12782.9|12782|12783.4|12782.2|12758.3|12756.8|1000
1591817400000|2020-06-10 19:30:00|12782.8|12781.4|12778.7|12777.2|12788.3|12786.8|12776|12774.5|882
1591817700000|2020-06-10 19:35:00|12779|12777.5|12782.2|12780.7|12782.2|12781.2|12772.8|12771.6|841
1591818000000|2020-06-10 19:40:00|12781.8|12780.9|12779.5|12778|12782.7|12781.7|12777.9|12776.6|731
1591818300000|2020-06-10 19:45:00|12779.6|12778.1|12772.8|12771.3|12779.8|12778.3|12764.5|12763.1|886
1591818600000|2020-06-10 19:50:00|12772.3|12770.8|12774.3|12773.4|12776.5|12775|12770.3|12768.8|809
1591818900000|2020-06-10 19:55:00|12774.4|12773.5|12760.2|12759.3|12775.3|12774.4|12760.2|12759.3|761
1591819200000|2020-06-10 20:00:00|12760.4|12759.5|12753.4|12751.9|12761.4|12760.5|12753.4|12751.9|633
1591819500000|2020-06-10 20:05:00|12753.3|12751.8|12751.4|12749.9|12756.8|12755.3|12746.4|12744.9|510
1591819800000|2020-06-10 20:10:00|12751.5|12750|12750.4|12748.9|12752.7|12751.7|12746.3|12745.3|443
1591820100000|2020-06-10 20:15:00|12750.3|12748.8|12745.7|12744.2|12750.3|12748.8|12744.9|12743.4|406
1591820400000|2020-06-10 20:20:00|12745.6|12744.1|12735.8|12734.9|12746.6|12745.1|12735.8|12734.6|504
1591820700000|2020-06-10 20:25:00|12735.9|12735|12738.1|12736.6|12742.9|12741.7|12735.9|12734.5|495
1591821000000|2020-06-10 20:30:00|12737.2|12735.7|12740.7|12739.2|12742.5|12741|12734|12732.5|442
1591821300000|2020-06-10 20:35:00|12740.9|12739.4|12742.2|12740.7|12745.3|12743.8|12740.8|12739.3|422
1591821600000|2020-06-10 20:40:00|12742.3|12740.8|12746.9|12745.4|12748.9|12747.4|12742.1|12740.6|377
1591821900000|2020-06-10 20:45:00|12747.1|12745.6|12749.5|12748|12749.7|12748.2|12746.2|12744.7|324
1591822200000|2020-06-10 20:50:00|12749.4|12747.9|12746.9|12745.4|12750|12748.5|12745.4|12744|434
1591822500000|2020-06-10 20:55:00|12746.8|12745.3|12748.8|12746.4|12750.1|12748.1|12746.2|12744.2|532
1591822800000|2020-06-10 21:00:00|12748.9|12746.3|12753.7|12743.7|12754.3|12747.6|12748.2|12743.5|61
1591823100000|2020-06-10 21:05:00|12753.8|12743.8|12751.1|12743|12755.4|12745.5|12745.7|12740.6|195
1591823400000|2020-06-10 21:10:00|12750.6|12742.9|12750|12744.2|12752.9|12745.6|12746.3|12740.5|208
1591823700000|2020-06-10 21:15:00|12749.8|12745|12749.4|12745.1|12750.8|12745.4|12747.5|12741.3|267
1591824000000|2020-06-10 21:20:00|12748.1|12745.7|12750.6|12745.2|12753.2|12746.7|12748.1|12743.2|195
1591824300000|2020-06-10 21:25:00|12749.5|12746.1|12750.2|12745.6|12751.9|12746.7|12748.6|12743.3|154
1591824600000|2020-06-10 21:30:00|12750.4|12745.7|12751|12744.3|12751.3|12745.7|12748|12743.7|254
1591824900000|2020-06-10 21:35:00|12750.3|12744.6|12749.9|12744.4|12751.2|12746.2|12748.4|12743.3|254
1591825200000|2020-06-10 21:40:00|12749.7|12744.5|12748.4|12742.1|12751.6|12747.1|12747.5|12742.1|327
1591825500000|2020-06-10 21:45:00|12748.8|12743|12750.4|12745.8|12750.5|12746.2|12747.6|12742.6|362
1591825800000|2020-06-10 21:50:00|12750.1|12745.9|12749.9|12745.3|12750.7|12746.2|12749|12744.1|231
1591826100000|2020-06-10 21:55:00|12750|12745.1|12750|12744.9|12751.4|12746.5|12748.5|12744|259
1591826400000|2020-06-10 22:00:00|12749.9|12745.5|12750.8|12748.6|12755.3|12749.6|12749.1|12744.9|649
1591826700000|2020-06-10 22:05:00|12750.4|12748.3|12750.3|12748.8|12750.8|12749.3|12749|12747.4|340
1591827000000|2020-06-10 22:10:00|12750.1|12748.6|12752.6|12751.1|12753|12751.5|12750.1|12748.6|261
1591827300000|2020-06-10 22:15:00|12752.8|12751.3|12753.2|12751.7|12755.5|12754|12752.6|12751.1|311
1591827600000|2020-06-10 22:20:00|12753.4|12751.9|12752.5|12751|12754.1|12752.6|12752|12750.5|286
1591827900000|2020-06-10 22:25:00|12752.6|12751.1|12744.4|12742.9|12752.8|12751.3|12741.8|12740.3|371
1591828200000|2020-06-10 22:30:00|12744.6|12743.1|12747.3|12745.8|12748|12746.5|12744.5|12743|295
1591828500000|2020-06-10 22:35:00|12747.2|12745.7|12741|12739.5|12747.3|12745.8|12740.9|12739.4|265
1591828800000|2020-06-10 22:40:00|12741.1|12739.6|12738.3|12736.8|12742.2|12740.7|12738.2|12736.7|247
1591829100000|2020-06-10 22:45:00|12738.4|12736.9|12742.7|12741.2|12742.7|12741.2|12737.7|12736|272
1591829400000|2020-06-10 22:50:00|12742.5|12741|12742.3|12740.8|12742.7|12741.1|12741.1|12739.2|140
1591829700000|2020-06-10 22:55:00|12742.2|12740.7|12744.2|12742.7|12744.2|12742.8|12741.9|12740.4|163
1591830000000|2020-06-10 23:00:00|12743.8|12741.5|12750.3|12748.8|12751.8|12750.3|12743.1|12741.5|412
1591830300000|2020-06-10 23:05:00|12750.4|12748.9|12750.7|12749.2|12753.4|12752.2|12749.6|12747.8|311
1591830600000|2020-06-10 23:10:00|12750.9|12749.4|12748.6|12747.1|12752.1|12750.6|12745.1|12743.6|384
1591830900000|2020-06-10 23:15:00|12748.3|12746.8|12747.2|12745.7|12749.1|12747.6|12745.4|12744.5|321
1591831200000|2020-06-10 23:20:00|12747.3|12745.8|12740.6|12739.1|12748.3|12746.8|12739.8|12738.4|454
1591831500000|2020-06-10 23:25:00|12740.5|12739|12738.4|12736.9|12743.1|12741.6|12737.8|12736.3|383
1591831800000|2020-06-10 23:30:00|12738.3|12736.8|12733.4|12731.9|12738.9|12737.4|12730.8|12729.3|433
1591832100000|2020-06-10 23:35:00|12732.9|12731.4|12731.5|12730|12735.5|12734.2|12730.8|12729.3|294
1591832400000|2020-06-10 23:40:00|12731.4|12729.9|12731.6|12730.1|12732.1|12730.6|12728.4|12726.9|281
1591832700000|2020-06-10 23:45:00|12731.7|12730.2|12722.7|12721.2|12731.8|12730.3|12722.7|12721.2|420
1591833000000|2020-06-10 23:50:00|12723|12721.5|12725.5|12724|12725.8|12724.3|12717.3|12715.8|466
1591833300000|2020-06-10 23:55:00|12725.6|12724.1|12712.4|12710.9|12726.3|12724.8|12708.7|12707.2|581
1591833600000|2020-06-11 00:00:00|12712.9|12711.4|12721.1|12719.6|12721.8|12720.3|12711.1|12709.6|612
1591833900000|2020-06-11 00:05:00|12720.9|12719.4|12725.9|12724.4|12726.1|12724.6|12718.3|12716.8|500
1591834200000|2020-06-11 00:10:00|12725.8|12724.3|12721|12719.5|12726.8|12725.3|12719.5|12718|554
1591834500000|2020-06-11 00:15:00|12721.1|12719.6|12725.1|12723.6|12727.7|12726.2|12718.4|12716.9|544
1591834800000|2020-06-11 00:20:00|12725.4|12723.9|12729.1|12727.6|12731.1|12729.6|12724.5|12723|409
1591835100000|2020-06-11 00:25:00|12729.2|12727.7|12733.2|12731.7|12733.6|12732.1|12726.2|12724.7|488
1591835400000|2020-06-11 00:30:00|12733.3|12731.8|12730.9|12729.4|12734|12732.5|12728.7|12727.2|490
1591835700000|2020-06-11 00:35:00|12731|12729.5|12728|12726.5|12731.7|12730.2|12727.2|12726.1|379
1591836000000|2020-06-11 00:40:00|12727.9|12726.4|12737.9|12736.4|12739|12737.5|12727.9|12726.4|449
1591836300000|2020-06-11 00:45:00|12738|12736.5|12734.7|12733.2|12738.3|12736.8|12733.8|12732.5|505
1591836600000|2020-06-11 00:50:00|12734.8|12733.3|12740.2|12738.7|12743.6|12742.1|12734.3|12732.8|540
1591836900000|2020-06-11 00:55:00|12739.7|12738.2|12740.5|12739|12743.5|12742.2|12736.1|12734.6|533
1591837200000|2020-06-11 01:00:00|12740.4|12738.9|12741.4|12739.9|12745.7|12744.2|12739.2|12737.7|561
1591837500000|2020-06-11 01:05:00|12741|12739.5|12747.8|12746.9|12751.3|12749.8|12740.1|12738.6|545
1591837800000|2020-06-11 01:10:00|12747.9|12747|12743.6|12742.1|12748.5|12747.1|12742.8|12741.6|455
1591838100000|2020-06-11 01:15:00|12744|12742.5|12742.7|12741.2|12746.8|12745.3|12741.5|12740.2|502
1591838400000|2020-06-11 01:20:00|12742.6|12741.1|12736.9|12736|12743.9|12742.7|12736.2|12735|470
1591838700000|2020-06-11 01:25:00|12737.3|12735.8|12738.4|12736.9|12739.4|12738.2|12733.6|12732.1|555
1591839000000|2020-06-11 01:30:00|12738.7|12737.2|12742.7|12741.2|12744.5|12743|12736.9|12735.7|481
1591839300000|2020-06-11 01:35:00|12742.5|12741|12746.7|12745.2|12747.9|12746.7|12741.3|12739.9|434
1591839600000|2020-06-11 01:40:00|12746.6|12745.1|12748.7|12747.2|12749.1|12747.6|12743.8|12742.8|493
1591839900000|2020-06-11 01:45:00|12748.5|12747|12747.8|12746.3|12751.3|12750.2|12746.5|12745.2|430
1591840200000|2020-06-11 01:50:00|12747|12745.5|12742.6|12741.1|12747.3|12745.8|12741.8|12740.3|449
1591840500000|2020-06-11 01:55:00|12742.4|12740.9|12741.1|12739.6|12744.2|12742.9|12738.2|12737|548
1591840800000|2020-06-11 02:00:00|12741|12739.5|12736.4|12735.5|12741.1|12739.8|12736.1|12734.8|462
1591841100000|2020-06-11 02:05:00|12736.3|12735.4|12737.7|12736.8|12740.9|12739.4|12735.7|12734.8|545
1591841400000|2020-06-11 02:10:00|12737.9|12737|12740.3|12738.8|12740.4|12739.2|12737.3|12735.8|379
1591841700000|2020-06-11 02:15:00|12740.2|12738.7|12737.7|12736.2|12742.3|12740.9|12737.3|12736.2|391
1591842000000|2020-06-11 02:20:00|12737.8|12736.3|12739.9|12738.4|12740.4|12739.2|12737.8|12736.3|250
1591842300000|2020-06-11 02:25:00|12740|12738.5|12740.8|12739.9|12742.6|12741.5|12739.5|12738.4|318
1591842600000|2020-06-11 02:30:00|12740.7|12739.8|12738.4|12737.5|12741.3|12740.4|12736.8|12735.9|376
1591842900000|2020-06-11 02:35:00|12738.3|12737.4|12737.6|12736.1|12740.5|12739.4|12736.6|12735.5|336
1591843200000|2020-06-11 02:40:00|12737.5|12736|12742.3|12740.8|12743.9|12742.4|12737.5|12736|365
1591843500000|2020-06-11 02:45:00|12742.2|12740.7|12742.7|12741.2|12745.6|12744.3|12741.4|12740.1|358
1591843800000|2020-06-11 02:50:00|12742.6|12741.1|12737.6|12736.7|12743.3|12741.8|12731.7|12730.5|442
1591844100000|2020-06-11 02:55:00|12737.9|12736.4|12732.9|12732|12739.3|12737.8|12731.2|12729.9|419
1591844400000|2020-06-11 03:00:00|12732.8|12731.9|12731.6|12730.7|12734.1|12732.6|12730.3|12729.4|448
1591844700000|2020-06-11 03:05:00|12731.5|12730.6|12731.1|12729.6|12733.2|12731.7|12729.4|12727.9|412
1591845000000|2020-06-11 03:10:00|12731|12729.5|12731.1|12729.6|12731.1|12729.6|12727.4|12725.9|311
1591845300000|2020-06-11 03:15:00|12730.8|12729.3|12726.8|12725.3|12731.6|12730.1|12724.9|12723.5|402
1591845600000|2020-06-11 03:20:00|12726.7|12725.2|12725.7|12724.2|12727|12725.5|12723.4|12722.5|402
1591845900000|2020-06-11 03:25:00|12725.8|12724.3|12717.7|12716.8|12726.3|12725.1|12714.1|12712.8|546
1591846200000|2020-06-11 03:30:00|12717.8|12716.9|12719|12718.1|12723.3|12722.2|12717.4|12716.4|526
1591846500000|2020-06-11 03:35:00|12719.1|12718.2|12718.9|12717.4|12720.9|12719.6|12717.3|12715.8|449
1591846800000|2020-06-11 03:40:00|12719.1|12718.2|12714.7|12713.2|12719.1|12718.2|12709.1|12707.6|581
1591847100000|2020-06-11 03:45:00|12714.2|12712.7|12703.4|12701.9|12714.6|12713.1|12696.9|12695.4|665
1591847400000|2020-06-11 03:50:00|12703.5|12702|12703.1|12701.6|12704.8|12703.3|12696.8|12695.3|592
1591847700000|2020-06-11 03:55:00|12703.2|12701.7|12688.3|12686.8|12706.3|12704.8|12684.3|12682.8|695
1591848000000|2020-06-11 04:00:00|12688.4|12686.9|12694.3|12692.8|12696.2|12694.7|12683.3|12681.8|641
1591848300000|2020-06-11 04:05:00|12694.4|12692.9|12688.1|12686.6|12696.7|12695.2|12685|12683.5|616
1591848600000|2020-06-11 04:10:00|12688|12686.5|12685.4|12683.9|12692.3|12690.8|12683.9|12682.4|527
1591848900000|2020-06-11 04:15:00|12685.5|12684|12680.3|12678.8|12686.4|12684.9|12671.6|12669.7|682
1591849200000|2020-06-11 04:20:00|12680.4|12678.9|12677.1|12675.6|12684.4|12682.9|12675|12673.5|611
1591849500000|2020-06-11 04:25:00|12676.9|12675.4|12684.9|12683.4|12685.7|12684.4|12676.7|12675.3|602
1591849800000|2020-06-11 04:30:00|12685.1|12683.6|12685.2|12684.3|12687.5|12686|12682.7|12681.2|565
1591850100000|2020-06-11 04:35:00|12685.3|12684.4|12687.6|12686.1|12689.8|12688.3|12684|12682.5|513
1591850400000|2020-06-11 04:40:00|12687.5|12686|12688.8|12687.3|12692.6|12691.1|12687.5|12686|494
1591850700000|2020-06-11 04:45:00|12688.9|12687.4|12683.2|12682.3|12690.7|12689.3|12682.7|12681.7|497
1591851000000|2020-06-11 04:50:00|12683.1|12682.2|12681.6|12680.1|12684.8|12683.4|12679.7|12678.5|463
1591851300000|2020-06-11 04:55:00|12681.7|12680.2|12683.4|12681.9|12684.9|12683.6|12676.8|12675.6|476
1591851600000|2020-06-11 05:00:00|12683.5|12682|12677.7|12676.2|12687.2|12686.2|12677.7|12676.2|504
1591851900000|2020-06-11 05:05:00|12677.3|12675.8|12671|12669.5|12679|12678|12668.2|12667|656
1591852200000|2020-06-11 05:10:00|12671.4|12669.9|12666.4|12664.9|12672.9|12671.4|12666.2|12664.8|605
1591852500000|2020-06-11 05:15:00|12666.3|12664.8|12657.7|12656.8|12669.2|12667.7|12657.7|12656.8|615
1591852800000|2020-06-11 05:20:00|12658.1|12656.6|12660.6|12659.1|12661.2|12659.7|12656.4|12655|604
1591853100000|2020-06-11 05:25:00|12660.8|12659.3|12667.2|12665.7|12668.3|12666.8|12659.4|12657.9|552
1591853400000|2020-06-11 05:30:00|12667.3|12665.8|12661.9|12660.4|12670.1|12668.6|12661.9|12660.4|646
1591853700000|2020-06-11 05:35:00|12662|12660.5|12669|12667.5|12669.6|12668.1|12661.1|12659.6|564
1591854000000|2020-06-11 05:40:00|12668.9|12667.4|12662.6|12661.1|12669.4|12667.9|12662|12660.5|489
1591854300000|2020-06-11 05:45:00|12662.7|12661.2|12668.1|12666.6|12668.5|12667|12661.7|12660.2|495
1591854600000|2020-06-11 05:50:00|12668.2|12666.7|12670|12668.5|12671.8|12670.4|12666.9|12665.5|535
1591854900000|2020-06-11 05:55:00|12670.3|12668.8|12671.8|12670.3|12674.6|12673.5|12668.7|12667.2|543
1591855200000|2020-06-11 06:00:00|12672|12670.5|12665.2|12663.7|12675.5|12674.4|12663.7|12662.2|678
1591855500000|2020-06-11 06:05:00|12664.9|12664|12673.3|12671.8|12674.7|12673.3|12664.4|12663.5|577
1591855800000|2020-06-11 06:10:00|12673.4|12671.9|12675.9|12674.4|12675.9|12674.4|12667.1|12665.6|594
1591856100000|2020-06-11 06:15:00|12675.8|12674.3|12679.8|12678.3|12681.5|12680|12671.3|12669.8|642
1591856400000|2020-06-11 06:20:00|12679.7|12678.2|12687.1|12685.6|12689.9|12688.4|12676.3|12674.8|593
1591856700000|2020-06-11 06:25:00|12687.3|12685.8|12683.1|12681.6|12688.4|12686.9|12680.5|12679|567
1591857000000|2020-06-11 06:30:00|12682.9|12681.4|12675.8|12674.3|12684.5|12683.1|12673.7|12672.3|555
1591857300000|2020-06-11 06:35:00|12675.7|12674.9|12682.9|12681.4|12682.9|12681.4|12674.5|12673.6|554
1591857600000|2020-06-11 06:40:00|12683.2|12681.7|12679.4|12677.9|12683.2|12682|12673.9|12672.7|576
1591857900000|2020-06-11 06:45:00|12679.5|12678|12682.7|12681.2|12682.9|12682|12675.3|12673.9|569
1591858200000|2020-06-11 06:50:00|12682.5|12681|12679|12677.5|12682.9|12681.4|12674.8|12673.3|499
1591858500000|2020-06-11 06:55:00|12679.4|12678.5|12680.7|12679.8|12685.1|12684.2|12677.8|12676.9|683
1591858800000|2020-06-11 07:00:00|12680.9|12680|12666.1|12665.2|12682|12681.1|12663.4|12662.5|965
1591859100000|2020-06-11 07:05:00|12666.6|12665.1|12654.8|12653.9|12667.2|12666.3|12654.1|12653.2|788
1591859400000|2020-06-11 07:10:00|12654.6|12653.7|12662.5|12661.6|12671.2|12669.7|12651.4|12650.5|834
1591859700000|2020-06-11 07:15:00|12662.3|12661.4|12666.7|12665.8|12666.7|12665.8|12659|12658.1|809
1591860000000|2020-06-11 07:20:00|12666.6|12665.7|12669.7|12668.8|12674.3|12673|12666.4|12665|742
1591860300000|2020-06-11 07:25:00|12669.3|12668.4|12679.7|12678.2|12681.7|12680.7|12669.2|12668.3|805
1591860600000|2020-06-11 07:30:00|12679.6|12678.1|12677.9|12677|12680.1|12679.2|12673.4|12672.2|694
1591860900000|2020-06-11 07:35:00|12677.8|12676.9|12677.4|12676.5|12683|12681.9|12677.4|12676.5|588
1591861200000|2020-06-11 07:40:00|12677.3|12676.4|12686.1|12685.2|12686.3|12685.4|12669.4|12668.5|670
1591861500000|2020-06-11 07:45:00|12686.2|12685.3|12684.4|12682.9|12688|12687.1|12679.7|12678.2|682
1591861800000|2020-06-11 07:50:00|12684.5|12683|12694.8|12693.3|12696.3|12694.8|12678.2|12677.3|666
1591862100000|2020-06-11 07:55:00|12695.1|12694.2|12680.8|12679.9|12696.1|12694.9|12678.4|12677.5|756
1591862400000|2020-06-11 08:00:00|12680.9|12680|12677.1|12675.6|12681.1|12680|12670|12669|735
1591862700000|2020-06-11 08:05:00|12677.2|12675.7|12683.8|12682.9|12687.6|12686.7|12675|12674.1|747
1591863000000|2020-06-11 08:10:00|12683.9|12683|12690|12689.1|12693.4|12692.5|12682.2|12681.3|769
1591863300000|2020-06-11 08:15:00|12690.2|12689.3|12693.8|12692.9|12698.7|12697.6|12686.9|12686|741
1591863600000|2020-06-11 08:20:00|12693.9|12693|12692.2|12691.3|12696|12695.1|12689.4|12688.5|652
1591863900000|2020-06-11 08:25:00|12692.1|12691.2|12683.4|12682.5|12697.4|12696.5|12681.7|12680.8|618
1591864200000|2020-06-11 08:30:00|12683|12682.1|12692.3|12690.8|12692.5|12691.2|12682.4|12681.5|652
1591864500000|2020-06-11 08:35:00|12692.4|12691.5|12690.6|12689.7|12701.3|12700.4|12689.7|12688.2|773
1591864800000|2020-06-11 08:40:00|12690.5|12689.6|12690.1|12689.2|12698.7|12697.2|12685.9|12685|810
1591865100000|2020-06-11 08:45:00|12690.3|12689.4|12693.3|12692.4|12695.5|12694.2|12686.4|12685.5|722
1591865400000|2020-06-11 08:50:00|12693.1|12692.2|12692.4|12691.5|12698.8|12697.9|12688.9|12687.7|802
1591865700000|2020-06-11 08:55:00|12692.2|12691.3|12698.8|12697.3|12700.5|12699.2|12691.9|12690.4|795
1591866000000|2020-06-11 09:00:00|12698.6|12697.1|12706.5|12705|12706.5|12705.3|12694.4|12692.9|762
1591866300000|2020-06-11 09:05:00|12706.3|12704.8|12696.8|12695.9|12706.3|12705.1|12696.6|12695.3|810
1591866600000|2020-06-11 09:10:00|12697.4|12696.5|12693.2|12691.7|12701.3|12700.3|12692.1|12691.2|684
1591866900000|2020-06-11 09:15:00|12693.1|12692.2|12700.2|12699.3|12701.7|12700.2|12692.1|12690.6|689
1591867200000|2020-06-11 09:20:00|12699.9|12699|12701|12700.1|12706.1|12705.1|12698|12697.1|822
1591867500000|2020-06-11 09:25:00|12701.1|12700.2|12704.9|12704|12708.4|12707.5|12697.2|12696.2|694
1591867800000|2020-06-11 09:30:00|12705.4|12703.9|12715.1|12714.2|12720.3|12719.4|12704.8|12703.9|795
1591868100000|2020-06-11 09:35:00|12714.6|12713.7|12708.9|12708|12716|12714.7|12707.8|12706.9|657
1591868400000|2020-06-11 09:40:00|12709|12708.1|12705.4|12704.5|12710.7|12709.8|12704.5|12703.4|525
1591868700000|2020-06-11 09:45:00|12705.1|12704.2|12700.3|12699.4|12706.2|12705.3|12696.9|12696|613
1591869000000|2020-06-11 09:50:00|12700.4|12699.5|12695.2|12694.3|12703.2|12702.3|12693.7|12692.8|642
1591869300000|2020-06-11 09:55:00|12695.3|12694.4|12693.6|12692.7|12700|12699.1|12691.5|12690.6|589
1591869600000|2020-06-11 10:00:00|12693.7|12692.8|12695.1|12694.2|12696.7|12695.8|12691.2|12690.3|516
1591869900000|2020-06-11 10:05:00|12695|12694.1|12683.1|12682.2|12695.8|12694.8|12681.9|12681|673
1591870200000|2020-06-11 10:10:00|12683.2|12682.3|12685.9|12685|12689.1|12688.1|12682.9|12682|497
1591870500000|2020-06-11 10:15:00|12686|12685.1|12687.7|12686.8|12688.5|12687.6|12682.6|12681.7|438
1591870800000|2020-06-11 10:20:00|12687.6|12686.7|12687.7|12686.8|12692.2|12690.9|12686.4|12685.5|567
1591871100000|2020-06-11 10:25:00|12687.6|12686.7|12688.8|12687.9|12691.7|12690.2|12687.2|12685.8|426
1591871400000|2020-06-11 10:30:00|12688.5|12687.6|12692.6|12691.7|12695|12694.1|12686.5|12685.2|527
1591871700000|2020-06-11 10:35:00|12692.5|12691.6|12686.4|12685.5|12692.8|12691.9|12686.1|12685.2|543
1591872000000|2020-06-11 10:40:00|12686.3|12685.4|12692|12691.1|12692.7|12691.8|12685|12683.8|520
1591872300000|2020-06-11 10:45:00|12691.9|12691|12694.6|12693.7|12695|12694.1|12690.7|12689.8|452
1591872600000|2020-06-11 10:50:00|12694.5|12693.6|12691.7|12690.8|12696.2|12695.2|12691.7|12690.8|370
1591872900000|2020-06-11 10:55:00|12691.8|12690.9|12684.8|12683.3|12691.8|12690.9|12678.8|12677.8|564
1591873200000|2020-06-11 11:00:00|12685|12683.5|12677|12676.1|12686.6|12685.7|12677|12676.1|651
1591873500000|2020-06-11 11:05:00|12677.2|12676.3|12672.8|12671.9|12679.8|12678.9|12671.4|12670.5|560
1591873800000|2020-06-11 11:10:00|12672.9|12672|12672.9|12672|12678.8|12677.9|12671.3|12670.4|492
1591874100000|2020-06-11 11:15:00|12672.8|12671.9|12659.7|12658.8|12673|12672.1|12658.8|12657.9|669
1591874400000|2020-06-11 11:20:00|12659.6|12658.7|12662.5|12661.6|12663.6|12662.7|12657.5|12656.6|690
1591874700000|2020-06-11 11:25:00|12662.4|12661.5|12662.9|12661.4|12665.6|12664.7|12660.7|12659.8|539
1591875000000|2020-06-11 11:30:00|12662.8|12661.3|12659|12658.1|12662.9|12661.7|12654.5|12653.6|608
1591875300000|2020-06-11 11:35:00|12659.1|12658.2|12658.4|12657.5|12662.3|12661.2|12656.5|12655.6|634
1591875600000|2020-06-11 11:40:00|12658.2|12657.3|12658.1|12657.2|12664.1|12663|12657.8|12656.6|646
1591875900000|2020-06-11 11:45:00|12658.2|12657.3|12664|12663.1|12668.8|12667.4|12658.2|12657.3|624
1591876200000|2020-06-11 11:50:00|12664.1|12663.2|12660.1|12658.6|12664.2|12663.3|12655.6|12654.7|674
1591876500000|2020-06-11 11:55:00|12659.9|12658.4|12653.4|12652.5|12660.2|12658.8|12652.7|12651.8|663
1591876800000|2020-06-11 12:00:00|12653.2|12652.3|12650.1|12649.2|12655.5|12654.6|12645.9|12645|775
1591877100000|2020-06-11 12:05:00|12649.8|12648.9|12656.3|12655.4|12657.2|12656.3|12648|12647.1|660
1591877400000|2020-06-11 12:10:00|12656.2|12655.3|12656.8|12655.9|12664.5|12663|12651.6|12650.2|834
1591877700000|2020-06-11 12:15:00|12656.2|12655.3|12649.7|12648.8|12658.2|12657.3|12649|12648.1|753
1591878000000|2020-06-11 12:20:00|12649.9|12649|12653.4|12652.5|12653.9|12653|12642.6|12641.7|784
1591878300000|2020-06-11 12:25:00|12653.8|12652.9|12649.4|12646.6|12654.9|12654|12647.5|12645.7|661
1591878600000|2020-06-11 12:30:00|12650.7|12646.4|12645|12643.5|12653.6|12651.8|12643.2|12641.7|962
1591878900000|2020-06-11 12:35:00|12645.1|12643.6|12644.3|12642.8|12649.7|12648.2|12643|12641.5|959
1591879200000|2020-06-11 12:40:00|12644.2|12642.7|12645.1|12643.6|12651.2|12649.7|12643.9|12642.4|940
1591879500000|2020-06-11 12:45:00|12645.3|12643.8|12651.3|12649.8|12651.6|12650.1|12643.2|12641.7|917
1591879800000|2020-06-11 12:50:00|12651.4|12649.9|12640.8|12639.9|12652.5|12651.2|12638.4|12637.5|842
1591880100000|2020-06-11 12:55:00|12640.7|12639.8|12648.8|12647.9|12651.4|12650.5|12640.7|12639.8|776
1591880400000|2020-06-11 13:00:00|12648.9|12648|12649.7|12648.8|12651.4|12650.5|12645.8|12644.3|730
1591880700000|2020-06-11 13:05:00|12649.6|12648.7|12653.3|12651.8|12654.4|12653.5|12647.3|12646.4|655
1591881000000|2020-06-11 13:10:00|12653.2|12651.7|12655.7|12654.8|12658.7|12657.8|12649.8|12648.9|719
1591881300000|2020-06-11 13:15:00|12655.8|12654.9|12660.2|12659.3|12662|12661.1|12649.1|12647.8|632
1591881600000|2020-06-11 13:20:00|12660.1|12659.2|12657.1|12656.2|12661.4|12660.4|12653.6|12652.7|668
1591881900000|2020-06-11 13:25:00|12657|12656.1|12656.2|12654.7|12663.6|12662.5|12655.5|12654|357
1591882200000|2020-06-11 13:30:00|12656.3|12654.8|12649.5|12648|12656.4|12654.9|12646.7|12645.8|448
1591882500000|2020-06-11 13:35:00|12649.8|12648.6|12639.5|12638.6|12654|12652.7|12639.4|12638.5|450
1591882800000|2020-06-11 13:40:00|12639.2|12638.3|12638.5|12637.6|12641|12640.1|12636.5|12635.2|476
1591883100000|2020-06-11 13:45:00|12638.6|12637.7|12640|12638.5|12644.6|12643.5|12634.1|12633.2|426
1591883400000|2020-06-11 13:50:00|12639.7|12638.8|12649.5|12648.6|12651.1|12650.2|12636.2|12634.9|454
1591883700000|2020-06-11 13:55:00|12649.7|12648.8|12656.4|12655.5|12658.7|12657.5|12645.7|12644.8|450
1591884000000|2020-06-11 14:00:00|12656.5|12655.6|12654|12653.1|12660.4|12659.3|12653.2|12652.1|415
1591884300000|2020-06-11 14:05:00|12653.9|12653|12663.3|12661.8|12671.3|12670.3|12652.4|12651.5|457
1591884600000|2020-06-11 14:10:00|12662.8|12661.9|12672.7|12671.8|12679.7|12678.2|12660.4|12659.5|829
1591884900000|2020-06-11 14:15:00|12672.9|12672|12676.1|12674.6|12677|12675.5|12667.7|12666.8|907
1591885200000|2020-06-11 14:20:00|12676.2|12674.7|12684.7|12683.2|12686.1|12684.6|12674|12672.6|897
1591885500000|2020-06-11 14:25:00|12684.8|12683.3|12674.3|12673.4|12684.8|12683.3|12669.4|12668.2|869
1591885800000|2020-06-11 14:30:00|12674.2|12673.3|12665.4|12664.5|12678.4|12676.9|12665.3|12664.3|807
1591886100000|2020-06-11 14:35:00|12665.3|12664.4|12662.4|12661.5|12668.9|12667.7|12661.6|12660.7|802
1591886400000|2020-06-11 14:40:00|12662.1|12661.2|12656.2|12655.3|12664.8|12663.9|12655|12654.1|778
1591886700000|2020-06-11 14:45:00|12656.3|12655.4|12644|12643.1|12657.6|12656.7|12644|12643.1|874
1591887000000|2020-06-11 14:50:00|12644.1|12643.2|12645.4|12644.5|12647|12645.7|12636.8|12635.8|892
1591887300000|2020-06-11 14:55:00|12645.3|12643.8|12645.4|12644.5|12646.8|12645.9|12633.8|12632.9|982
1591887600000|2020-06-11 15:00:00|12644.9|12644|12637.3|12635.8|12646.6|12645.7|12636.3|12635.2|923
1591887900000|2020-06-11 15:05:00|12637.6|12636.4|12643|12641.5|12647|12645.7|12636.3|12635.4|731
1591888200000|2020-06-11 15:10:00|12643.1|12641.6|12639.1|12638.2|12646.2|12645.3|12634.9|12633.9|794
1591888500000|2020-06-11 15:15:00|12639|12637.5|12661|12659.5|12663.4|12662.2|12639|12637.5|960
1591888800000|2020-06-11 15:20:00|12661.1|12659.6|12657|12656.1|12662.5|12661|12653.8|12652.7|822
1591889100000|2020-06-11 15:25:00|12657.1|12656.2|12647.3|12646.4|12657.1|12656.2|12645|12644.1|841
1591889400000|2020-06-11 15:30:00|12647.8|12646.9|12648.8|12647.9|12654|12653.1|12646.8|12645.6|834
1591889700000|2020-06-11 15:35:00|12648.7|12647.8|12631.5|12630.6|12650.1|12649.2|12631.5|12630.6|877
1591890000000|2020-06-11 15:40:00|12631.6|12630.7|12636.5|12635.6|12637.6|12636.3|12625|12623.9|924
1591890300000|2020-06-11 15:45:00|12636.6|12635.7|12625|12624.1|12639|12638|12623.9|12623|977
1591890600000|2020-06-11 15:50:00|12624.9|12624|12631.5|12630.6|12633.2|12632.3|12621.8|12620.9|901
1591890900000|2020-06-11 15:55:00|12631.4|12630.5|12635.1|12633.6|12638.7|12637.4|12627|12626.1|950
1591891200000|2020-06-11 16:00:00|12635|12633.5|12638.1|12636.6|12640.6|12639.2|12632.9|12632|829
1591891500000|2020-06-11 16:05:00|12638|12636.5|12635.1|12633.6|12638.6|12637.1|12631.9|12630.5|764
1591891800000|2020-06-11 16:10:00|12635.7|12634.2|12634.2|12632.7|12636.6|12635.7|12630.2|12629|751
1591892100000|2020-06-11 16:15:00|12634.3|12632.8|12626.7|12625.8|12634.9|12633.4|12621.7|12620.5|799
1591892400000|2020-06-11 16:20:00|12626.6|12625.7|12625.8|12624.3|12630.4|12629.1|12624.8|12623.3|829
1591892700000|2020-06-11 16:25:00|12625.4|12623.9|12625.7|12624.2|12627.7|12626.2|12619.1|12618|859
1591893000000|2020-06-11 16:30:00|12625.5|12624|12627.6|12626.1|12632.2|12630.7|12625.4|12623.9|782
1591893300000|2020-06-11 16:35:00|12627.7|12626.2|12632.3|12630.8|12633.1|12631.9|12626.9|12625.8|776
1591893600000|2020-06-11 16:40:00|12632.2|12630.7|12626.1|12624.6|12635.2|12634.1|12620.9|12619.4|738
1591893900000|2020-06-11 16:45:00|12625.8|12624.3|12630.2|12628.7|12631.9|12630.4|12624.1|12622.7|678
1591894200000|2020-06-11 16:50:00|12630.1|12628.6|12622.1|12621.2|12631.9|12630.6|12621.4|12620|757
1591894500000|2020-06-11 16:55:00|12623|12621.5|12627.4|12625.9|12631.2|12629.7|12620.9|12619.4|777
1591894800000|2020-06-11 17:00:00|12627.1|12625.6|12615.3|12613.8|12628.6|12627.4|12614|12612.5|953
1591895100000|2020-06-11 17:05:00|12615.2|12613.7|12606|12604.5|12616.4|12614.9|12605.5|12604.1|871
1591895400000|2020-06-11 17:10:00|12605.6|12604.1|12606.9|12606|12613.6|12612.3|12604.6|12603.3|825
1591895700000|2020-06-11 17:15:00|12606.7|12605.2|12604.9|12603.4|12608.5|12607.3|12603.6|12602.6|746
1591896000000|2020-06-11 17:20:00|12604.8|12603.3|12608.5|12607|12610.3|12608.8|12603.5|12602|720
1591896300000|2020-06-11 17:25:00|12608.4|12606.9|12604.4|12602.9|12608.4|12607|12601.5|12600|707
1591896600000|2020-06-11 17:30:00|12604.5|12603|12608.5|12607|12610.1|12608.8|12603|12601.8|759
1591896900000|2020-06-11 17:35:00|12609.2|12607.7|12602.2|12600.7|12609.6|12608.3|12601.8|12600.7|695
1591897200000|2020-06-11 17:40:00|12602.3|12600.8|12599|12598.1|12602.9|12601.7|12597.6|12596.3|751
1591897500000|2020-06-11 17:45:00|12598.9|12598|12592.1|12590.6|12601.5|12600.6|12591.7|12590.5|771
1591897800000|2020-06-11 17:50:00|12592.2|12590.7|12606.3|12604.8|12606.3|12604.8|12591.7|12590.3|808
1591898100000|2020-06-11 17:55:00|12606.1|12604.6|12609.8|12608.3|12617.3|12615.8|12600.2|12599|980
1591898400000|2020-06-11 18:00:00|12609.5|12608|12608.4|12606.9|12610.2|12608.9|12602|12600.8|877
1591898700000|2020-06-11 18:05:00|12608.3|12606.8|12615|12613.5|12620.7|12619.5|12608.2|12606.7|827
1591899000000|2020-06-11 18:10:00|12614.9|12613.4|12611.8|12610.3|12619.5|12618|12609.5|12608|752
1591899300000|2020-06-11 18:15:00|12612.1|12610.6|12615|12613.5|12615.9|12614.4|12611.5|12610.1|745
1591899600000|2020-06-11 18:20:00|12614.9|12613.4|12620.6|12619.1|12621|12619.9|12613.8|12612.3|712
1591899900000|2020-06-11 18:25:00|12620.5|12619|12619.2|12617.7|12621.9|12620.4|12616.8|12615.7|685
1591900200000|2020-06-11 18:30:00|12618.8|12617.9|12614.5|12613.6|12622.1|12620.9|12612.6|12611.1|752
1591900500000|2020-06-11 18:35:00|12614.6|12613.7|12610.1|12608.6|12616.5|12615.3|12609.7|12608.4|688
1591900800000|2020-06-11 18:40:00|12610|12608.5|12603.8|12602.9|12612.7|12611.3|12599.4|12598.3|825
1591901100000|2020-06-11 18:45:00|12603.9|12602.4|12601.3|12599.8|12608.4|12607.2|12600|12598.8|836
1591901400000|2020-06-11 18:50:00|12601.2|12599.7|12603.3|12602.4|12605.7|12604.4|12600.1|12599.2|788
1591901700000|2020-06-11 18:55:00|12603.1|12602.2|12595.3|12594.4|12604.7|12603.5|12592|12590.6|853
1591902000000|2020-06-11 19:00:00|12595.4|12594.5|12603.4|12601.9|12604.2|12602.9|12592.8|12591.5|830
1591902300000|2020-06-11 19:05:00|12603.3|12601.8|12597.5|12596.6|12605.3|12604.2|12595.8|12594.3|799
1591902600000|2020-06-11 19:10:00|12597.8|12596.3|12598.9|12597.4|12607.8|12606.4|12596.8|12595.6|811
1591902900000|2020-06-11 19:15:00|12599.1|12597.6|12593.1|12591.6|12602.7|12601.2|12589|12587.8|821
1591903200000|2020-06-11 19:20:00|12593.4|12591.9|12588.7|12587.2|12594.4|12592.9|12588.2|12586.9|769
1591903500000|2020-06-11 19:25:00|12588.6|12587.1|12592.4|12591.5|12595.5|12594.2|12587|12585.9|827
1591903800000|2020-06-11 19:30:00|12592.3|12590.9|12595.8|12594.3|12597.8|12596.5|12589|12587.5|854
1591904100000|2020-06-11 19:35:00|12595.3|12593.8|12591.1|12589.6|12595.3|12594|12588.6|12587.7|836
1591904400000|2020-06-11 19:40:00|12591.2|12589.7|12603.7|12602.2|12605.1|12603.6|12589.7|12588.3|741
1591904700000|2020-06-11 19:45:00|12603.6|12602.1|12599|12598.1|12603.9|12602.4|12598.8|12597.8|715
1591905000000|2020-06-11 19:50:00|12598.8|12597.9|12590|12589.1|12598.8|12597.9|12589|12587.8|653
1591905300000|2020-06-11 19:55:00|12589.9|12589|12589|12587.5|12595.4|12594|12587|12586|670
1591905600000|2020-06-11 20:00:00|12589.1|12587.6|12596|12594.5|12598.6|12597.1|12588|12586.8|634
1591905900000|2020-06-11 20:05:00|12596.1|12594.6|12594.7|12593.2|12597|12595.5|12590|12588.7|555
1591906200000|2020-06-11 20:10:00|12594.6|12593.1|12597.8|12596.3|12598.2|12596.7|12592.7|12591.5|475
1591906500000|2020-06-11 20:15:00|12597.9|12596.4|12594.9|12593.4|12598.5|12597|12594.4|12593.2|285
1591906800000|2020-06-11 20:20:00|12594.5|12593.6|12594.2|12592.7|12596|12594.5|12594|12592.5|265
1591907100000|2020-06-11 20:25:00|12594.1|12592.6|12594|12592.5|12594.8|12593.3|12592.3|12590.8|343
1591907400000|2020-06-11 20:30:00|12593.6|12592.1|12589.4|12587.9|12593.6|12592.1|12588.3|12586.8|368
1591907700000|2020-06-11 20:35:00|12589.3|12587.8|12593.4|12591.9|12594.8|12593.9|12588.1|12586.6|399
1591908000000|2020-06-11 20:40:00|12593.6|12592.1|12591.5|12590|12594.1|12592.6|12590|12588.6|385
1591908300000|2020-06-11 20:45:00|12591.6|12590.1|12596.6|12595.1|12596.8|12595.3|12591.2|12589.7|420
1591908600000|2020-06-11 20:50:00|12596.7|12595.2|12600|12598.5|12601.5|12600|12596|12594.5|431
1591908900000|2020-06-11 20:55:00|12600.4|12598.9|12604.4|12599.9|12605.1|12601.2|12597.7|12595.7|534
1591909200000|2020-06-11 21:00:00|12604.5|12599.7|12603|12597.6|12605.3|12599.7|12603|12593|91
1591909500000|2020-06-11 21:05:00|12603.2|12597.5|12602.5|12595.1|12605.7|12598.8|12599.8|12593.5|261
1591909800000|2020-06-11 21:10:00|12601.7|12595.4|12604.1|12596.2|12605.5|12598.8|12600.5|12593.1|234
1591910100000|2020-06-11 21:15:00|12604|12596.1|12602.3|12593|12605.1|12600|12598.3|12591.5|314
1591910400000|2020-06-11 21:20:00|12601.9|12593.7|12604.9|12598.2|12605.7|12599.2|12600.7|12593.3|232
1591910700000|2020-06-11 21:25:00|12604.8|12598.1|12605|12597.3|12606.2|12599.7|12601|12594.7|238
1591911000000|2020-06-11 21:30:00|12604.9|12597.4|12598.5|12594.6|12605.5|12597.4|12598.5|12594.1|295
1591911300000|2020-06-11 21:35:00|12598.4|12595.1|12600.3|12594.1|12604.3|12597.4|12597.9|12593.3|350
1591911600000|2020-06-11 21:40:00|12600|12594.2|12599.3|12589.3|12601.1|12594.6|12598.3|12588.3|238
1591911900000|2020-06-11 21:45:00|12599.8|12589.8|12596.8|12587.7|12603.2|12593.6|12593.1|12584.8|324
1591912200000|2020-06-11 21:50:00|12596.7|12587.6|12600.8|12593.7|12603.2|12595.1|12593.5|12584.7|327
1591912500000|2020-06-11 21:55:00|12601.2|12593.4|12601.9|12591.9|12604.3|12596.8|12599.3|12591.3|242
1591912800000|2020-06-11 22:00:00|12602.3|12592.3|12593.5|12589.7|12606.8|12598.6|12591.9|12588.6|471
1591913100000|2020-06-11 22:05:00|12593.6|12589.4|12589.1|12586.7|12593.6|12589.6|12585.8|12583.2|480
1591913400000|2020-06-11 22:10:00|12589.4|12586.8|12591.4|12589.9|12592.2|12590.3|12587.2|12584.7|473
1591913700000|2020-06-11 22:15:00|12591.6|12589.3|12579.6|12578.1|12591.6|12589.7|12577.7|12575.2|515
1591914000000|2020-06-11 22:20:00|12579.4|12577.1|12577.2|12575.7|12581.8|12580.1|12576.8|12575.2|377
1591914300000|2020-06-11 22:25:00|12577.6|12575.4|12573.9|12572.4|12579.6|12578.1|12571.2|12569|431
1591914600000|2020-06-11 22:30:00|12574|12572.5|12575.6|12574.1|12578.6|12577.1|12572.7|12570.8|467
1591914900000|2020-06-11 22:35:00|12576|12573.8|12578.9|12577.4|12579.5|12577.7|12575.4|12573.8|338
1591915200000|2020-06-11 22:40:00|12579|12577.5|12580|12578.5|12581.3|12579.6|12577.9|12576|302
1591915500000|2020-06-11 22:45:00|12580.2|12578.7|12584|12582.5|12585.2|12583.7|12580|12578.1|305
1591915800000|2020-06-11 22:50:00|12583.8|12582.3|12583.1|12581.6|12584.4|12582.8|12582.2|12580.7|239
1591916100000|2020-06-11 22:55:00|12583|12581.5|12587.1|12585.6|12587.4|12585.9|12581.2|12579.7|292
1591916400000|2020-06-11 23:00:00|12586.9|12585.4|12583.5|12582|12589|12587.8|12581.7|12580.2|404
1591916700000|2020-06-11 23:05:00|12583.4|12581.9|12578.9|12577.4|12583.8|12582.3|12578.5|12577|302
1591917000000|2020-06-11 23:10:00|12579|12577.5|12578.1|12576.6|12580.4|12578.6|12577.6|12576.1|285
1591917300000|2020-06-11 23:15:00|12578.2|12576.7|12576.2|12574.7|12578.3|12576.8|12573.1|12571.6|411
1591917600000|2020-06-11 23:20:00|12576.1|12574.6|12575.8|12574.3|12578.2|12576.7|12574.6|12573.1|336
1591917900000|2020-06-11 23:25:00|12576|12574.5|12575.6|12574.1|12577.9|12576.4|12575.1|12573.6|394
1591918200000|2020-06-11 23:30:00|12575.7|12574.2|12582.1|12580.6|12582.8|12581.3|12574.7|12573.2|361
1591918500000|2020-06-11 23:35:00|12582|12580.5|12580.4|12578.9|12584.5|12583|12579.4|12577.9|390
1591918800000|2020-06-11 23:40:00|12580.6|12579.1|12579|12577.5|12581.4|12579.9|12578.8|12577.3|335
1591919100000|2020-06-11 23:45:00|12578.9|12577.4|12580.4|12578.9|12581.3|12579.8|12578.3|12576.8|470
1591919400000|2020-06-11 23:50:00|12580.5|12579|12581.8|12580.3|12584.2|12583.1|12580.4|12579|312
1591919700000|2020-06-11 23:55:00|12582|12580.5|12574.1|12572.6|12583.1|12581.6|12572.8|12571.6|492
1591920000000|2020-06-12 00:00:00|12574.3|12572.8|12567.5|12566|12578.9|12577.4|12565|12563.5|717
1591920300000|2020-06-12 00:05:00|12567.7|12566.2|12563.1|12561.6|12568|12566.5|12561.9|12560.4|538
1591920600000|2020-06-12 00:10:00|12563.2|12561.7|12559|12557.5|12563.9|12562.4|12556.4|12554.9|547
1591920900000|2020-06-12 00:15:00|12558.9|12557.4|12558.6|12557.1|12560.5|12559|12556.4|12554.9|591
1591921200000|2020-06-12 00:20:00|12558.1|12556.6|12569.2|12567.7|12569.2|12567.7|12557.9|12556.4|553
1591921500000|2020-06-12 00:25:00|12569.1|12567.6|12566.3|12564.8|12570|12568.5|12562.4|12560.9|567
1591921800000|2020-06-12 00:30:00|12566.2|12564.7|12566.2|12564.7|12569.7|12568.2|12564.2|12562.7|571
1591922100000|2020-06-12 00:35:00|12566.4|12564.9|12569|12567.5|12569.5|12568.4|12564.2|12562.7|496
1591922400000|2020-06-12 00:40:00|12568.6|12567.1|12566.8|12565.3|12570.1|12568.7|12564.1|12562.6|536
1591922700000|2020-06-12 00:45:00|12566.7|12565.2|12560.4|12558.9|12566.7|12565.2|12560.2|12558.8|482
1591923000000|2020-06-12 00:50:00|12560.3|12558.8|12557.1|12555.6|12561.9|12560.6|12556.9|12555.4|525
1591923300000|2020-06-12 00:55:00|12557|12555.5|12556.8|12555.3|12558.7|12557.2|12553|12551.6|605
1591923600000|2020-06-12 01:00:00|12556.7|12555.2|12548.1|12546.6|12558.2|12556.7|12547.5|12546|682
1591923900000|2020-06-12 01:05:00|12548.3|12546.8|12546.6|12545.1|12549.3|12547.8|12546|12544.7|661
1591924200000|2020-06-12 01:10:00|12546.7|12545.2|12552.7|12551.2|12553.2|12551.7|12546.4|12544.9|553
1591924500000|2020-06-12 01:15:00|12552.3|12550.8|12551.5|12550|12556.4|12554.9|12550.2|12548.9|566
1591924800000|2020-06-12 01:20:00|12551.6|12550.1|12552.1|12550.6|12553.8|12552.3|12548.3|12546.8|548
1591925100000|2020-06-12 01:25:00|12552.2|12550.7|12551.4|12549.9|12553.1|12551.6|12549.1|12547.6|488
1591925400000|2020-06-12 01:30:00|12551.7|12550.2|12550.5|12549|12552|12550.5|12547.7|12546.2|645
1591925700000|2020-06-12 01:35:00|12551.1|12549.6|12553.6|12552.1|12554.1|12552.6|12549.2|12547.7|507
1591926000000|2020-06-12 01:40:00|12553.5|12552|12551.9|12550.4|12554.8|12553.3|12547.4|12545.9|571
1591926300000|2020-06-12 01:45:00|12551.8|12550.3|12553.1|12551.6|12554.5|12553.2|12551|12549.5|472
1591926600000|2020-06-12 01:50:00|12553|12551.5|12559.1|12557.6|12559.4|12557.9|12552.6|12551.1|507
1591926900000|2020-06-12 01:55:00|12559|12557.5|12559.9|12558.4|12561.2|12560|12556.3|12554.8|576
1591927200000|2020-06-12 02:00:00|12559.8|12558.3|12561.2|12559.7|12561.4|12559.9|12556|12554.5|549
1591927500000|2020-06-12 02:05:00|12561|12559.5|12563|12561.5|12563.7|12562.5|12559.1|12558|539
1591927800000|2020-06-12 02:10:00|12563.1|12561.6|12566.2|12565.3|12566.8|12565.3|12561.8|12560.3|450
1591928100000|2020-06-12 02:15:00|12566.3|12565.4|12569.2|12567.7|12570.3|12568.8|12564.3|12563|526
1591928400000|2020-06-12 02:20:00|12568.8|12567.3|12565.5|12564|12571.7|12570.3|12565.1|12563.6|545
1591928700000|2020-06-12 02:25:00|12565.3|12563.8|12566.9|12565.4|12567.2|12565.7|12563.2|12561.7|455
1591929000000|2020-06-12 02:30:00|12566.8|12565.3|12568.7|12567.2|12569|12567.5|12564.3|12562.8|454
1591929300000|2020-06-12 02:35:00|12568.8|12567.3|12565|12564.1|12571.3|12569.8|12564.9|12563.6|537
1591929600000|2020-06-12 02:40:00|12565.1|12564.2|12565.6|12564.1|12567.2|12566|12564.6|12563.3|463
1591929900000|2020-06-12 02:45:00|12565.7|12564.2|12567.2|12565.7|12568.2|12566.7|12564.9|12563.8|417
1591930200000|2020-06-12 02:50:00|12567|12565.5|12567.4|12565.9|12568.1|12567|12565.8|12564.6|352
1591930500000|2020-06-12 02:55:00|12567.5|12566|12563.8|12562.9|12567.5|12566|12561.6|12560.1|468
1591930800000|2020-06-12 03:00:00|12563.7|12562.8|12561.9|12560.4|12565.8|12564.5|12559.5|12558|456
1591931100000|2020-06-12 03:05:00|12561.7|12560.2|12563.2|12561.7|12563.5|12562.2|12559.6|12558.3|399
1591931400000|2020-06-12 03:10:00|12563.4|12561.9|12563.2|12561.7|12564.7|12563.4|12561.2|12559.7|374
1591931700000|2020-06-12 03:15:00|12563.3|12561.8|12558.9|12557.4|12563.5|12562|12557.4|12555.9|433
1591932000000|2020-06-12 03:20:00|12558.8|12557.3|12558.8|12557.3|12559.4|12557.9|12556.1|12554.9|431
1591932300000|2020-06-12 03:25:00|12558.9|12557.4|12561.1|12559.6|12561.4|12560.2|12557.9|12556.4|373
1591932600000|2020-06-12 03:30:00|12561|12559.5|12563.4|12561.9|12563.5|12562|12558.8|12557.3|399
1591932900000|2020-06-12 03:35:00|12563.5|12562|12565.3|12563.8|12565.7|12564.3|12562.8|12561.3|428
1591933200000|2020-06-12 03:40:00|12565.4|12563.9|12566.2|12564.7|12566.9|12565.4|12562.6|12561.1|386
1591933500000|2020-06-12 03:45:00|12566.7|12565.2|12571.4|12569.9|12572.1|12570.6|12566.6|12565.2|541
1591933800000|2020-06-12 03:50:00|12571.1|12569.6|12572.4|12570.9|12574.1|12572.6|12570.5|12569|499
1591934100000|2020-06-12 03:55:00|12572.5|12571|12569.6|12568.1|12573.3|12571.8|12568.8|12567.6|444
1591934400000|2020-06-12 04:00:00|12569.7|12568.2|12573.1|12571.6|12574.5|12573|12568.5|12567.6|459
1591934700000|2020-06-12 04:05:00|12573.2|12571.7|12579.1|12577.6|12579.3|12577.8|12572.1|12570.6|490
1591935000000|2020-06-12 04:10:00|12579|12577.5|12574.9|12574|12579|12577.5|12572.9|12571.6|477
1591935300000|2020-06-12 04:15:00|12575.1|12573.6|12575.4|12574.5|12576.9|12575.8|12573.6|12572.1|436
1591935600000|2020-06-12 04:20:00|12575.8|12574.3|12573.8|12572.3|12576.9|12575.4|12571.8|12570.5|463
1591935900000|2020-06-12 04:25:00|12573.9|12572.4|12577.8|12576.3|12579.2|12577.8|12571.6|12570.1|445
1591936200000|2020-06-12 04:30:00|12577.7|12576.2|12573.9|12572.4|12577.8|12576.3|12572.4|12570.9|343
1591936500000|2020-06-12 04:35:00|12574.5|12573|12574.5|12573|12576.1|12574.6|12572|12570.6|410
1591936800000|2020-06-12 04:40:00|12574.7|12573.2|12575.9|12574.4|12578.3|12576.8|12573.6|12572.1|342
1591937100000|2020-06-12 04:45:00|12576|12574.5|12574.5|12573|12576|12574.5|12572.5|12571|471
1591937400000|2020-06-12 04:50:00|12574.6|12573.1|12574.8|12573.3|12576.7|12575.2|12572.7|12571.2|381
1591937700000|2020-06-12 04:55:00|12574.9|12573.4|12574.2|12572.7|12577|12575.5|12572.8|12571.3|431
1591938000000|2020-06-12 05:00:00|12574.1|12572.6|12576.4|12574.9|12578.2|12576.7|12573.5|12572|421
1591938300000|2020-06-12 05:05:00|12576.5|12575|12573.3|12571.8|12579|12577.5|12573.3|12571.8|375
1591938600000|2020-06-12 05:10:00|12573.4|12571.9|12575.7|12574.2|12576.2|12574.7|12572.5|12571|334
1591938900000|2020-06-12 05:15:00|12575.8|12574.3|12575.5|12574|12575.9|12574.4|12571.8|12570.7|396
1591939200000|2020-06-12 05:20:00|12575.3|12573.8|12576.5|12575|12577.6|12576.1|12572.1|12570.6|401
1591939500000|2020-06-12 05:25:00|12576.6|12575.1|12576.4|12574.9|12578.8|12577.3|12575.1|12573.6|443
1591939800000|2020-06-12 05:30:00|12576.3|12574.8|12578.6|12577.1|12579.7|12578.5|12575.7|12574.2|454
1591940100000|2020-06-12 05:35:00|12578.7|12577.2|12583.4|12581.9|12583.5|12582|12578.6|12577.1|434
1591940400000|2020-06-12 05:40:00|12583.7|12582.2|12586.3|12584.8|12588.3|12586.8|12582.1|12580.8|426
1591940700000|2020-06-12 05:45:00|12586.8|12585.3|12593.1|12591.6|12593.4|12591.9|12585.9|12584.6|456
1591941000000|2020-06-12 05:50:00|12592.6|12591.1|12600.3|12598.8|12603.1|12601.6|12588.5|12587|562
1591941300000|2020-06-12 05:55:00|12600.2|12598.7|12599.6|12595.6|12602|12600|12598.1|12593.3|566
1591941600000|2020-06-12 06:00:00|12599.7|12595.7|12601|12599.5|12603.2|12601.7|12595.2|12593.7|713
1591941900000|2020-06-12 06:05:00|12601.1|12599.6|12602.7|12601.2|12607.7|12606.2|12601|12599.5|613
1591942200000|2020-06-12 06:10:00|12602.9|12601.4|12583.8|12582.3|12603.8|12602.3|12583.3|12581.8|629
1591942500000|2020-06-12 06:15:00|12583.9|12582.4|12581|12579.5|12585.5|12584|12580.4|12578.9|697
1591942800000|2020-06-12 06:20:00|12581.1|12579.6|12574.2|12572.7|12581.1|12579.6|12573.3|12572.2|761
1591943100000|2020-06-12 06:25:00|12574.1|12572.6|12583.8|12582.9|12583.8|12582.9|12573.3|12572.3|708
1591943400000|2020-06-12 06:30:00|12584.2|12582.7|12588.7|12587.8|12589.3|12588.3|12582.5|12581.6|692
1591943700000|2020-06-12 06:35:00|12588.6|12587.7|12592|12591.1|12596.8|12595.7|12587.8|12586.6|713
1591944000000|2020-06-12 06:40:00|12592.1|12591.2|12582.8|12581.9|12592.1|12591.2|12580.2|12579.3|682
1591944300000|2020-06-12 06:45:00|12583.1|12581.6|12585.2|12584.3|12587.5|12586.6|12581.1|12580.2|528
1591944600000|2020-06-12 06:50:00|12585.3|12584.4|12582.5|12581.6|12587.5|12586.6|12582.4|12581.5|546
1591944900000|2020-06-12 06:55:00|12582.4|12581.5|12575.8|12574.3|12584.7|12583.8|12574.6|12573.3|670
1591945200000|2020-06-12 07:00:00|12576.1|12574.6|12580.9|12579.4|12581.6|12580.4|12574.5|12573.4|837
1591945500000|2020-06-12 07:05:00|12581|12579.5|12575.9|12575|12581.3|12579.8|12573.4|12572.5|748
1591945800000|2020-06-12 07:10:00|12575.8|12574.9|12589|12588.1|12600.3|12598.8|12575.5|12574.3|918
1591946100000|2020-06-12 07:15:00|12589.3|12587.8|12596.5|12595|12606.3|12604.8|12588|12586.5|887
1591946400000|2020-06-12 07:20:00|12596.6|12595.1|12604.3|12602.8|12606.3|12604.8|12595.8|12594.6|887
1591946700000|2020-06-12 07:25:00|12604.4|12602.9|12597.1|12595.6|12610.9|12610|12594.7|12593.4|871
1591947000000|2020-06-12 07:30:00|12596.9|12595.4|12600.1|12599.2|12602|12600.8|12595.1|12593.6|879
1591947300000|2020-06-12 07:35:00|12600.2|12599.3|12595.8|12594.9|12600.5|12599.6|12593.2|12592.3|794
1591947600000|2020-06-12 07:40:00|12595.9|12595|12594.3|12593.4|12598.2|12596.8|12588.6|12587.3|783
1591947900000|2020-06-12 07:45:00|12594.4|12593.5|12615|12614.1|12619.8|12618.3|12591.8|12590.6|898
1591948200000|2020-06-12 07:50:00|12614.9|12614|12628.5|12627.6|12629|12628|12614.5|12613.1|911
1591948500000|2020-06-12 07:55:00|12628.4|12627.5|12624.3|12622.8|12633.1|12631.6|12622.8|12621.7|883
1591948800000|2020-06-12 08:00:00|12624.4|12622.9|12626.3|12625.4|12628.4|12626.9|12617.9|12616.6|829
1591949100000|2020-06-12 08:05:00|12626|12625.1|12630|12629.1|12635.2|12634.3|12623.1|12622.2|735
1591949400000|2020-06-12 08:10:00|12630.1|12629.2|12628.8|12627.9|12634.4|12633.5|12626.5|12625.6|658
1591949700000|2020-06-12 08:15:00|12628.9|12628|12631.9|12631|12634.8|12633.5|12627.7|12626.6|678
1591950000000|2020-06-12 08:20:00|12631.8|12630.9|12630.7|12629.8|12634.2|12632.7|12623.3|12622.4|681
1591950300000|2020-06-12 08:25:00|12631|12629.5|12632.4|12630.9|12635|12634.1|12630|12628.8|639
1591950600000|2020-06-12 08:30:00|12632.5|12631|12627.6|12626.7|12633.3|12632|12625.1|12623.6|603
1591950900000|2020-06-12 08:35:00|12627.9|12626.4|12624.8|12623.9|12628.6|12627.6|12623.5|12622.5|675
1591951200000|2020-06-12 08:40:00|12625.1|12623.6|12634.8|12633.9|12634.8|12633.9|12624.9|12623.4|706
1591951500000|2020-06-12 08:45:00|12634.6|12633.7|12643.5|12642.6|12645.3|12644.3|12634.1|12632.9|734
1591951800000|2020-06-12 08:50:00|12643.9|12642.4|12637.2|12635.7|12646|12645.1|12636.5|12635.5|747
1591952100000|2020-06-12 08:55:00|12637.1|12635.6|12633|12631.5|12640.3|12639.4|12631.1|12630.2|670
1591952400000|2020-06-12 09:00:00|12633.1|12632.2|12638|12636.5|12638.2|12637.2|12630.8|12629.4|690
1591952700000|2020-06-12 09:05:00|12637.9|12636.4|12631.7|12630.2|12639.3|12638.3|12629.8|12628.8|612
1591953000000|2020-06-12 09:10:00|12631.8|12630.3|12626.8|12625.3|12635.2|12634.1|12624.5|12623.4|658
1591953300000|2020-06-12 09:15:00|12626.4|12625.5|12633.2|12631.7|12634.5|12633.6|12626.4|12625.5|774
1591953600000|2020-06-12 09:20:00|12633.1|12631.6|12636.6|12635.7|12638.7|12637.8|12632.4|12631.4|638
1591953900000|2020-06-12 09:25:00|12636.7|12635.8|12632.4|12631.5|12637.1|12636.2|12631.4|12630.2|596
1591954200000|2020-06-12 09:30:00|12632.5|12631.6|12630|12629.1|12634.2|12633|12627.7|12626.8|680
1591954500000|2020-06-12 09:35:00|12629.9|12629|12628.8|12627.3|12633.6|12632.5|12625.6|12624.5|580
1591954800000|2020-06-12 09:40:00|12628.5|12627.6|12631.2|12630.3|12636.7|12635.8|12628.5|12627.3|603
1591955100000|2020-06-12 09:45:00|12631.6|12630.1|12630.7|12629.8|12634.1|12633.1|12627.5|12626.3|572
1591955400000|2020-06-12 09:50:00|12630.6|12629.7|12642.5|12641.6|12642.6|12641.7|12629.6|12628.7|658
1591955700000|2020-06-12 09:55:00|12642.6|12641.7|12649.9|12649|12650.2|12649.3|12640.8|12639.6|718
1591956000000|2020-06-12 10:00:00|12649.8|12648.9|12641.5|12640.6|12654|12653.1|12640.9|12640|661
1591956300000|2020-06-12 10:05:00|12641.6|12640.7|12639.4|12638.5|12644|12642.7|12638.5|12637.6|610
1591956600000|2020-06-12 10:10:00|12639.3|12638.4|12639.6|12638.7|12640.4|12639|12632.9|12631.7|668
1591956900000|2020-06-12 10:15:00|12639.4|12638.5|12645.2|12643.7|12651|12649.8|12639.3|12637.8|734
1591957200000|2020-06-12 10:20:00|12645|12643.5|12637.5|12636.6|12645.2|12643.7|12635.7|12634.5|608
1591957500000|2020-06-12 10:25:00|12637.4|12636.5|12648.7|12647.2|12650.7|12649.2|12636.8|12635.9|648
1591957800000|2020-06-12 10:30:00|12648.2|12647.3|12631|12630.1|12648.3|12647.4|12630.5|12629.6|734
1591958100000|2020-06-12 10:35:00|12631.4|12630.5|12613.3|12612.4|12631.9|12631|12612.9|12612|725
1591958400000|2020-06-12 10:40:00|12613.5|12612.6|12615.6|12614.7|12618.2|12617.3|12609.2|12608|650
1591958700000|2020-06-12 10:45:00|12615.5|12614.6|12607|12606.1|12618.4|12617.2|12604.3|12603.4|743
1591959000000|2020-06-12 10:50:00|12606.9|12606|12609.8|12608.9|12610.6|12609.7|12603.9|12603|803
1591959300000|2020-06-12 10:55:00|12609.9|12609|12620.3|12619.4|12621.5|12620.6|12609.9|12609|813
1591959600000|2020-06-12 11:00:00|12620.5|12619.6|12622.2|12621.3|12623.3|12622.4|12614.6|12613.7|746
1591959900000|2020-06-12 11:05:00|12622|12621.1|12622.5|12621|12627|12625.6|12619.7|12618.7|634
1591960200000|2020-06-12 11:10:00|12622.4|12620.9|12623.2|12622.3|12626.8|12625.9|12619.6|12618.7|644
1591960500000|2020-06-12 11:15:00|12623.1|12622.2|12625.8|12624.9|12628.7|12627.5|12623|12622.1|621
1591960800000|2020-06-12 11:20:00|12625.9|12625|12629.2|12628.3|12629.5|12628.4|12621.3|12620.4|660
1591961100000|2020-06-12 11:25:00|12628.4|12627.5|12630.1|12629.2|12631.1|12630.2|12627.3|12626.3|619
1591961400000|2020-06-12 11:30:00|12630.2|12629.3|12635.9|12634.4|12636.4|12635.3|12628|12627.1|665
1591961700000|2020-06-12 11:35:00|12635.4|12634.5|12634.3|12633.4|12638.5|12637.6|12632.5|12631.4|634
1591962000000|2020-06-12 11:40:00|12634.4|12633.5|12630.8|12629.9|12637.4|12636.3|12630.1|12629.2|618
1591962300000|2020-06-12 11:45:00|12631.2|12629.7|12627.6|12626.7|12635.1|12634.2|12627.2|12626.3|629
1591962600000|2020-06-12 11:50:00|12627.8|12626.9|12622.4|12621.5|12632|12631.1|12621.1|12619.9|618
1591962900000|2020-06-12 11:55:00|12622.3|12621.4|12621.6|12620.7|12627.2|12625.8|12615.9|12614.8|690
1591963200000|2020-06-12 12:00:00|12621.3|12620.4|12623.1|12622.2|12627.8|12626.6|12620.4|12619.3|625
1591963500000|2020-06-12 12:05:00|12623.2|12622.3|12614.4|12612.9|12624.4|12623.2|12613.9|12612.8|709
1591963800000|2020-06-12 12:10:00|12614.1|12613.2|12609.4|12608.5|12617.4|12616.4|12605.9|12604.6|785
1591964100000|2020-06-12 12:15:00|12609.5|12608.6|12614.4|12612.9|12616.9|12615.8|12605.3|12603.8|690
1591964400000|2020-06-12 12:20:00|12614.5|12613|12611|12609.5|12615.6|12614.3|12607.8|12606.4|650
1591964700000|2020-06-12 12:25:00|12611.1|12609.6|12602.3|12600.8|12611.9|12611|12601.5|12600|610
1591965000000|2020-06-12 12:30:00|12602.1|12600.6|12598.1|12597.2|12605.5|12604|12595.6|12594.6|602
1591965300000|2020-06-12 12:35:00|12598.7|12597.8|12605.5|12604|12605.7|12604.8|12594|12592.8|718
1591965600000|2020-06-12 12:40:00|12605.4|12603.9|12607.5|12606.6|12608.5|12607.6|12602|12601.1|656
1591965900000|2020-06-12 12:45:00|12607.7|12606.8|12600.6|12599.7|12610.2|12609.3|12598.5|12597.6|694
1591966200000|2020-06-12 12:50:00|12600.5|12599.6|12599.4|12598.5|12601.2|12599.9|12591.9|12591|693
1591966500000|2020-06-12 12:55:00|12599.3|12598.4|12592.9|12592|12601.1|12600.2|12592.9|12591.4|671
1591966800000|2020-06-12 13:00:00|12593.3|12591.8|12578.3|12577.4|12594.3|12593.2|12576.4|12575.2|806
1591967100000|2020-06-12 13:05:00|12578.4|12577.5|12580.1|12579.2|12582.2|12581.3|12574.4|12573.2|738
1591967400000|2020-06-12 13:10:00|12580.2|12579.3|12583.4|12582.5|12584.9|12584|12575.7|12574.8|806
1591967700000|2020-06-12 13:15:00|12581.7|12580.8|12584.1|12582.6|12584.1|12582.8|12576.1|12575.2|642
1591968000000|2020-06-12 13:20:00|12584|12582.5|12592|12591.1|12592.2|12591.3|12580.9|12579.8|694
1591968300000|2020-06-12 13:25:00|12592.1|12591.2|12587.9|12587|12592.7|12591.8|12587.7|12586.5|411
1591968600000|2020-06-12 13:30:00|12588.1|12587.2|12583.3|12582.4|12588.4|12587.4|12574.8|12573.6|469
1591968900000|2020-06-12 13:35:00|12583.1|12582.2|12594|12593.1|12594.2|12593.3|12580.6|12579.1|472
1591969200000|2020-06-12 13:40:00|12593.9|12593|12607.6|12606.7|12609.9|12609|12593.7|12592.6|456
1591969500000|2020-06-12 13:45:00|12608.1|12607.2|12595.9|12595|12608.6|12607.4|12595.9|12595|468
1591969800000|2020-06-12 13:50:00|12595.6|12594.7|12587|12586.1|12600.5|12599.2|12586.5|12585.6|911
1591970100000|2020-06-12 13:55:00|12587.4|12586.5|12588.9|12586.3|12595.6|12594.6|12585.7|12584.8|771
1591970400000|2020-06-12 14:00:00|12589.3|12586.5|12577.1|12575.6|12589.6|12588|12576.5|12575.6|903
1591970700000|2020-06-12 14:05:00|12576.9|12575.4|12578.4|12577.5|12579.2|12578.3|12573.7|12572.6|746
1591971000000|2020-06-12 14:10:00|12578.6|12577.1|12574.3|12573.4|12581.2|12580.2|12573.6|12572.7|754
1591971300000|2020-06-12 14:15:00|12574.6|12573.7|12577.7|12576.8|12584.7|12583.8|12574.2|12573.2|755
1591971600000|2020-06-12 14:20:00|12577.9|12577|12579.6|12578.7|12581.4|12580.3|12576.3|12575.2|740
1591971900000|2020-06-12 14:25:00|12579.7|12578.8|12574.9|12574|12579.7|12578.8|12573.7|12572.8|726
1591972200000|2020-06-12 14:30:00|12575|12574.1|12560.3|12559.4|12576.8|12575.9|12560.1|12559.2|849
1591972500000|2020-06-12 14:35:00|12560.4|12559.5|12556.8|12555.9|12561.4|12560.5|12555.4|12554.5|867
1591972800000|2020-06-12 14:40:00|12556.9|12556|12553.3|12552.4|12557|12556.1|12550|12549.1|825
1591973100000|2020-06-12 14:45:00|12553.4|12552.5|12563.1|12561.6|12564.2|12563.3|12551.2|12550.3|936
1591973400000|2020-06-12 14:50:00|12563|12561.5|12554.6|12553.7|12563|12561.5|12547.2|12546.3|901
1591973700000|2020-06-12 14:55:00|12554.5|12553.6|12541.9|12541|12560.8|12559.6|12535.3|12533.8|1125
1591974000000|2020-06-12 15:00:00|12541|12540.1|12520.7|12519.8|12546.6|12545.7|12520.7|12519.8|1048
1591974300000|2020-06-12 15:05:00|12520.9|12520|12545.2|12544.3|12547.6|12546.7|12520.5|12519.4|1099
1591974600000|2020-06-12 15:10:00|12545|12544.1|12538.6|12537.7|12548.3|12547.4|12538|12537.1|966
1591974900000|2020-06-12 15:15:00|12538.8|12537.9|12528.1|12527.2|12544|12542.8|12527|12526.1|1017
1591975200000|2020-06-12 15:20:00|12527.7|12526.8|12525.4|12524.5|12536.9|12536|12522.1|12521|986
1591975500000|2020-06-12 15:25:00|12525.3|12524.4|12531.6|12530.7|12534.9|12534|12522.2|12521.3|940
1591975800000|2020-06-12 15:30:00|12531.7|12530.8|12533.9|12533|12535.8|12534.6|12521.9|12520.8|889
1591976100000|2020-06-12 15:35:00|12534.1|12532.4|12548.4|12547.5|12551.6|12550.7|12533.2|12532.3|961
1591976400000|2020-06-12 15:40:00|12547.8|12546.9|12528.5|12527|12547.9|12546.9|12526.5|12525.4|911
1591976700000|2020-06-12 15:45:00|12528.4|12526.9|12533|12532.1|12542.5|12541.6|12526.5|12525.1|935
1591977000000|2020-06-12 15:50:00|12533.1|12532.2|12532|12530.5|12540.2|12539.3|12529.8|12528.8|931
1591977300000|2020-06-12 15:55:00|12532.3|12531.4|12525.1|12524.2|12532.8|12531.4|12523.9|12522.9|918
1591977600000|2020-06-12 16:00:00|12525.4|12524.5|12520.5|12519|12526.7|12525.6|12513.8|12512.9|901
1591977900000|2020-06-12 16:05:00|12520.6|12519.1|12516.2|12515.3|12525.6|12524.5|12515.2|12514.3|834
1591978200000|2020-06-12 16:10:00|12515.9|12515|12524.1|12523.2|12526.3|12525.4|12514.1|12513.2|828
1591978500000|2020-06-12 16:15:00|12524.2|12523.3|12523.2|12522.3|12527.2|12526.1|12515.9|12514.8|908
1591978800000|2020-06-12 16:20:00|12523.3|12522.4|12510.6|12509.7|12526.6|12525.1|12510.6|12509.6|840
1591979100000|2020-06-12 16:25:00|12510.7|12509.8|12517.4|12515.9|12521.4|12520.5|12508.1|12507|837
1591979400000|2020-06-12 16:30:00|12517.3|12515.8|12509.9|12508.4|12519.1|12517.7|12509.9|12508.4|879
1591979700000|2020-06-12 16:35:00|12509.5|12508|12507.4|12506.5|12511.3|12510.4|12504.6|12503.7|735
1591980000000|2020-06-12 16:40:00|12507.5|12506.6|12509.9|12509|12513.9|12512.6|12506.3|12505.4|769
1591980300000|2020-06-12 16:45:00|12509.8|12508.9|12506.1|12505.2|12510.7|12509.8|12502.7|12501.8|752
1591980600000|2020-06-12 16:50:00|12506|12505.1|12512.9|12512|12514.5|12513.6|12506|12505.1|726
1591980900000|2020-06-12 16:55:00|12513|12512.1|12504.4|12503.5|12513.3|12512.4|12502.9|12501.9|849
1591981200000|2020-06-12 17:00:00|12504.5|12503.6|12500.9|12500|12507.3|12506.4|12500.5|12499.5|851
1591981500000|2020-06-12 17:05:00|12501|12500.1|12503.4|12501.9|12509.2|12508.3|12500.8|12499.9|816
1591981800000|2020-06-12 17:10:00|12503.5|12502|12497.6|12496.7|12503.5|12502.4|12497.3|12496.4|709
1591982100000|2020-06-12 17:15:00|12497.5|12496.6|12492.9|12492|12498.3|12497|12491.5|12490.6|678
1591982400000|2020-06-12 17:20:00|12492.7|12491.8|12486|12485.1|12498.7|12497.8|12484.6|12483.7|786
1591982700000|2020-06-12 17:25:00|12485.3|12484.4|12486.3|12485.4|12492.6|12491.7|12484.5|12483.2|871
1591983000000|2020-06-12 17:30:00|12486.2|12485.3|12485.3|12484.4|12489.8|12488.9|12483.1|12482|749
1591983300000|2020-06-12 17:35:00|12485.2|12484.3|12484.9|12484|12488.6|12487.4|12480.3|12479.4|751
1591983600000|2020-06-12 17:40:00|12484.6|12483.7|12485.8|12484.9|12491.3|12490.2|12482.2|12481.3|841
1591983900000|2020-06-12 17:45:00|12486.1|12485.2|12477.5|12476.6|12489|12487.7|12475.9|12475|862
1591984200000|2020-06-12 17:50:00|12477.6|12476.7|12484.6|12483.7|12485.4|12484.3|12475.4|12474.5|834
1591984500000|2020-06-12 17:55:00|12484.5|12483.6|12484.5|12483.6|12487.8|12486.9|12481.6|12480.5|786
1591984800000|2020-06-12 18:00:00|12484.4|12483.5|12483.6|12482.1|12488|12486.9|12479.9|12479|816
1591985100000|2020-06-12 18:05:00|12483.1|12482.2|12474.5|12473.6|12485.1|12484.2|12474.2|12473|719
1591985400000|2020-06-12 18:10:00|12474.9|12474|12482.3|12481.4|12487.6|12486.7|12474.9|12474|909
1591985700000|2020-06-12 18:15:00|12482.7|12481.8|12480.5|12479.6|12485.5|12484.4|12478.6|12477.7|769
1591986000000|2020-06-12 18:20:00|12480.4|12479.5|12481.4|12480.5|12481.8|12480.7|12475.8|12474.9|817
1591986300000|2020-06-12 18:25:00|12482|12480.6|12482.9|12481.4|12487.8|12486.5|12480.6|12479.5|831
1591986600000|2020-06-12 18:30:00|12482.8|12481.9|12486.4|12485.5|12489.4|12488.5|12482.1|12480.9|851
1591986900000|2020-06-12 18:35:00|12486.5|12485.6|12481.3|12480.4|12486.9|12485.6|12480.5|12479.6|749
1591987200000|2020-06-12 18:40:00|12481.4|12480.5|12483.6|12482.1|12485.2|12484.3|12478.3|12477.2|795
1591987500000|2020-06-12 18:45:00|12483.3|12482.4|12487.8|12486.9|12489.8|12488.9|12483.3|12482.2|732
1591987800000|2020-06-12 18:50:00|12487.7|12486.8|12489.7|12488.8|12491.5|12490.6|12486|12485.1|706
1591988100000|2020-06-12 18:55:00|12489.6|12488.7|12491.1|12490.2|12491.3|12490.4|12485.4|12484.5|701
1591988400000|2020-06-12 19:00:00|12491.2|12490.3|12501.7|12500.2|12502.5|12501.5|12491.2|12490.3|852
1591988700000|2020-06-12 19:05:00|12501.8|12500.3|12505.4|12503.9|12507.1|12506.1|12499.6|12498.5|865
1591989000000|2020-06-12 19:10:00|12505.3|12503.8|12507.3|12505.8|12510.1|12509.2|12504.7|12503.7|726
1591989300000|2020-06-12 19:15:00|12507.4|12505.9|12507.9|12506.4|12509|12508.1|12504|12502.8|641
1591989600000|2020-06-12 19:20:00|12507.8|12506.3|12500.5|12499|12508|12506.5|12499.6|12498.5|725
1591989900000|2020-06-12 19:25:00|12500.4|12498.9|12502|12500.5|12505.1|12503.9|12498.5|12497|698
1591990200000|2020-06-12 19:30:00|12501.9|12500.4|12504.7|12503.2|12505.5|12504.1|12499.8|12498.6|632
1591990500000|2020-06-12 19:35:00|12504.8|12503.3|12507|12505.5|12507.7|12506.2|12502.6|12501.2|757
1591990800000|2020-06-12 19:40:00|12507.1|12505.6|12504.9|12503.4|12509.4|12507.9|12503.1|12501.6|684
1591991100000|2020-06-12 19:45:00|12505|12503.5|12509.7|12508.8|12510.6|12509.4|12505|12503.5|627
1591991400000|2020-06-12 19:50:00|12509.9|12509|12517.1|12515.6|12521.4|12520|12509|12507.8|767
1591991700000|2020-06-12 19:55:00|12517.3|12515.8|12520.6|12519.1|12523.2|12521.8|12514|12512.8|734
1591992000000|2020-06-12 20:00:00|12520.5|12519|12524.6|12523.1|12525.9|12524.5|12520.5|12519|589
1591992300000|2020-06-12 20:05:00|12524.3|12522.8|12525.2|12523.7|12527.2|12525.7|12520.4|12519.1|444
1591992600000|2020-06-12 20:10:00|12525.3|12523.8|12526.6|12525.1|12528.1|12526.6|12524.3|12522.8|405
1591992900000|2020-06-12 20:15:00|12526.7|12525.2|12524.4|12522.9|12529|12527.5|12522.6|12521|351
1591993200000|2020-06-12 20:20:00|12524.5|12523|12526.6|12525.1|12526.6|12525.1|12523.9|12522.4|289
1591993500000|2020-06-12 20:25:00|12526.4|12524.9|12525.9|12524.4|12527.6|12526.2|12525.2|12523.7|322
1591993800000|2020-06-12 20:30:00|12526|12524.5|12531.3|12529.8|12532.1|12530.6|12525.9|12524.4|326
1591994100000|2020-06-12 20:35:00|12531.2|12529.7|12531|12529.5|12531.9|12530.4|12529.8|12528.3|197
1591994400000|2020-06-12 20:40:00|12531.1|12529.6|12531.9|12530.4|12536.6|12535.1|12531|12529.5|385
1591994700000|2020-06-12 20:45:00|12532|12530.5|12536.3|12534.8|12537.1|12535.6|12532|12530.5|341
1591995000000|2020-06-12 20:50:00|12536.4|12534.9|12550|12548.5|12553.3|12550.1|12535.8|12534.3|594
1591995300000|2020-06-12 20:55:00|12549.8|12548.3|12544|12538.8|12552.3|12549|12541.4|12536.5|476
1592164800000|2020-06-14 20:00:00|12539.8|12519.8|12526.8|12506.8|12539.8|12519.8|12525.1|12505.1|15
1592165100000|2020-06-14 20:05:00|12531.2|12511.2|12539.8|12519.8|12539.8|12519.8|12531.2|12511.2|2
1592165400000|2020-06-14 20:10:00|12539.5|12519.5|12539.8|12519.8|12540.3|12520.3|12539.5|12519.5|10
1592165700000|2020-06-14 20:15:00|12540.3|12520.3|12528.9|12516.3|12540.3|12520.3|12527|12511.1|13
1592166000000|2020-06-14 20:20:00|12526.9|12506.9|12531|12511|12533.2|12514.3|12526.9|12506.9|11
1592166300000|2020-06-14 20:25:00|12530.5|12510.5|12526.8|12514.2|12531.2|12514.2|12526.8|12510.5|15
1592166600000|2020-06-14 20:30:00|12531.2|12511.2|12530.5|12510.5|12531.2|12511.2|12530.5|12510.5|2
1592166900000|2020-06-14 20:35:00|12531.1|12511.1|12531.2|12511.2|12531.2|12511.2|12530.5|12510.5|10
1592167200000|2020-06-14 20:40:00|12530.5|12510.5|12530.3|12510.3|12530.5|12514.1|12526.2|12510.3|5
1592167500000|2020-06-14 20:45:00|12532.1|12512.1|12532.2|12512.2|12536.2|12516.2|12526.5|12510.3|23
1592167800000|2020-06-14 20:50:00|12530.6|12510.6|12525|12512.4|12532.2|12513.4|12525|12510.6|7
1592168100000|2020-06-14 20:55:00|12532.2|12512.2|12531.2|12511.2|12532.4|12513.1|12522.5|12509.9|75
1592168400000|2020-06-14 21:00:00|12523.8|12511.1|12525.6|12509.8|12532.3|12513.8|12523.1|12503.1|216
1592168700000|2020-06-14 21:05:00|12524|12511.2|12528.4|12515.5|12529.4|12515.5|12523.2|12505.8|136
1592169000000|2020-06-14 21:10:00|12528.7|12515.3|12527.2|12510.2|12528.7|12515.5|12523.6|12505.8|106
1592169300000|2020-06-14 21:15:00|12525.8|12505.8|12525.1|12514.2|12529.2|12515.5|12523.8|12505.8|113
1592169600000|2020-06-14 21:20:00|12526.6|12514.9|12528.1|12515|12531.4|12515.5|12523.9|12510|105
1592169900000|2020-06-14 21:25:00|12528.2|12515.1|12529.3|12511.2|12530|12515.4|12526.9|12507.8|101
1592170200000|2020-06-14 21:30:00|12528.9|12511.6|12530.6|12514.3|12533.9|12516.7|12523.1|12511.1|172
1592170500000|2020-06-14 21:35:00|12524.7|12514.2|12527.6|12509.6|12530.4|12516.6|12522.1|12506.7|188
1592170800000|2020-06-14 21:40:00|12527.8|12509.1|12526.7|12513.7|12528.9|12514.7|12524.2|12508.1|229
1592171100000|2020-06-14 21:45:00|12526.6|12513.6|12524.1|12510.9|12528.2|12514.3|12522|12506.6|160
1592171400000|2020-06-14 21:50:00|12524.5|12512.8|12520.8|12509.2|12525.6|12513|12520.6|12504.3|184
1592171700000|2020-06-14 21:55:00|12520.7|12509.6|12521.2|12508.4|12524.3|12510.6|12519.8|12504.4|175
1592172000000|2020-06-14 22:00:00|12520.9|12508.5|12505.7|12501|12521.8|12509.8|12504.2|12498.6|823
1592172300000|2020-06-14 22:05:00|12505.5|12501.1|12490.7|12486.8|12505.5|12501.9|12488.4|12484.5|859
1592172600000|2020-06-14 22:10:00|12490.6|12487.2|12498.2|12494.2|12499.3|12495.4|12490.3|12486.6|748
1592172900000|2020-06-14 22:15:00|12498.1|12494.4|12505.2|12502|12505.9|12502.6|12496.7|12492.9|704
1592173200000|2020-06-14 22:20:00|12505.1|12502.8|12502.7|12500.2|12506.3|12503.8|12500.7|12497.6|621
1592173500000|2020-06-14 22:25:00|12502.5|12500.3|12514.8|12512.2|12517.4|12514.8|12501.7|12498.7|731
1592173800000|2020-06-14 22:30:00|12515.1|12512.3|12516.8|12514|12517.1|12514.1|12512.5|12509.8|617
1592174100000|2020-06-14 22:35:00|12517.2|12513.9|12511.4|12508.1|12518.7|12516|12510.9|12508|642
1592174400000|2020-06-14 22:40:00|12511.5|12508.2|12509.2|12506.5|12513.1|12510.5|12507.2|12504|609
1592174700000|2020-06-14 22:45:00|12509.3|12506.3|12512.6|12509.9|12513.8|12511.3|12507.7|12505|566
1592175000000|2020-06-14 22:50:00|12512.5|12509.8|12511.5|12509|12517.5|12515|12509.7|12507.4|617
1592175300000|2020-06-14 22:55:00|12511.4|12508.9|12512.5|12510.1|12515.2|12512.4|12509.6|12507.2|586
1592175600000|2020-06-14 23:00:00|12512.8|12510.4|12510.7|12509.2|12514.1|12512.2|12509.5|12507.3|515
1592175900000|2020-06-14 23:05:00|12510.8|12509.3|12510.6|12509.1|12510.9|12509.3|12507|12505.4|469
1592176200000|2020-06-14 23:10:00|12510.5|12509|12510|12508.5|12511.6|12509.5|12507.3|12505.7|521
1592176500000|2020-06-14 23:15:00|12509.8|12508.3|12506.4|12504.9|12509.9|12508.4|12505.2|12503.7|372
1592176800000|2020-06-14 23:20:00|12506.5|12505|12507.3|12505.8|12507.6|12505.9|12504.8|12503.1|369
1592177100000|2020-06-14 23:25:00|12507.2|12505.7|12501.5|12500|12507.2|12505.7|12498.8|12496.3|499
1592177400000|2020-06-14 23:30:00|12501.4|12499.9|12506|12504.5|12508.2|12506.7|12501|12499.5|392
1592177700000|2020-06-14 23:35:00|12505.9|12504.4|12511.6|12510.1|12512.7|12510.9|12505.2|12503.7|444
1592178000000|2020-06-14 23:40:00|12511.5|12510|12510.5|12509|12514.2|12512.4|12509.3|12507.8|403
1592178300000|2020-06-14 23:45:00|12510.4|12508.9|12509.4|12507.9|12516.7|12515.2|12509.3|12507.4|598
1592178600000|2020-06-14 23:50:00|12509.6|12508.1|12509.9|12508.4|12513.7|12511.8|12509.4|12507.5|645
1592178900000|2020-06-14 23:55:00|12509.8|12508.3|12509.4|12507.9|12510.7|12509.1|12506.5|12504.8|546
1592179200000|2020-06-15 00:00:00|12509.6|12508.1|12509.5|12508|12512.7|12511.2|12508.5|12507.1|657
1592179500000|2020-06-15 00:05:00|12509.6|12508.1|12519.8|12518.3|12520.5|12519|12509|12507.9|679
1592179800000|2020-06-15 00:10:00|12519.1|12517.6|12515.5|12514|12520.6|12519.1|12514.8|12513.9|575
1592180100000|2020-06-15 00:15:00|12515.6|12514.1|12515.4|12513.9|12518.8|12517.3|12512.8|12511.6|598
1592180400000|2020-06-15 00:20:00|12515.5|12514|12514|12512.5|12518.8|12517.3|12514|12512.5|557
1592180700000|2020-06-15 00:25:00|12514.1|12512.6|12513.3|12511.8|12516.4|12514.9|12512.3|12510.9|529
1592181000000|2020-06-15 00:30:00|12513|12511.5|12516.4|12514.9|12518.5|12517|12513|12511.5|473
1592181300000|2020-06-15 00:35:00|12516.5|12515|12519.6|12518.7|12520.1|12519.2|12515|12513.7|510
1592181600000|2020-06-15 00:40:00|12519.7|12518.8|12514.4|12512.9|12523.1|12521.8|12512.8|12511.8|603
1592181900000|2020-06-15 00:45:00|12514.6|12513.1|12512.5|12511.6|12515.1|12513.8|12511.8|12510.7|557
1592182200000|2020-06-15 00:50:00|12512.8|12511.9|12508|12506.5|12513.8|12512.3|12506.5|12505|555
1592182500000|2020-06-15 00:55:00|12508.2|12506.7|12501.4|12499.9|12509.1|12507.9|12500.8|12499.3|654
1592182800000|2020-06-15 01:00:00|12501.5|12500|12505|12503.5|12505.2|12504|12498.1|12496.6|558
1592183100000|2020-06-15 01:05:00|12505.1|12503.6|12503.9|12503|12506.9|12505.7|12501.2|12500.2|573
1592183400000|2020-06-15 01:10:00|12504.3|12502.8|12499.9|12498.4|12505.5|12504|12499.5|12498.4|513
1592183700000|2020-06-15 01:15:00|12499.8|12498.3|12503.3|12501.8|12503.4|12502.1|12499.1|12497.6|533
1592184000000|2020-06-15 01:20:00|12503.2|12501.7|12506.9|12505.4|12509|12507.5|12502|12500.6|540
1592184300000|2020-06-15 01:25:00|12507|12505.5|12507.9|12506.4|12510.5|12509|12507|12505.5|438
1592184600000|2020-06-15 01:30:00|12507.3|12506.1|12511|12509.5|12512.9|12511.5|12507.3|12506.1|546
1592184900000|2020-06-15 01:35:00|12510.9|12509.4|12507.6|12506.1|12511.5|12510|12506.8|12505.6|556
1592185200000|2020-06-15 01:40:00|12507.5|12506|12513.9|12512.4|12514.1|12512.6|12506.3|12505|524
1592185500000|2020-06-15 01:45:00|12514|12512.5|12523.1|12521.6|12523.1|12521.6|12513.2|12512|575
1592185800000|2020-06-15 01:50:00|12523|12521.5|12519.1|12517.6|12523.7|12522.5|12518.4|12517.3|545
1592186100000|2020-06-15 01:55:00|12519.2|12517.7|12522.2|12520.7|12522.2|12520.7|12518.1|12516.6|484
1592186400000|2020-06-15 02:00:00|12522|12520.5|12515.9|12514.4|12522.4|12520.9|12514.9|12513.7|662
1592186700000|2020-06-15 02:05:00|12516|12514.5|12515.4|12513.9|12516.4|12514.9|12512.5|12511.2|541
1592187000000|2020-06-15 02:10:00|12515.5|12514|12517.2|12515.7|12519.9|12518.6|12515.5|12514|542
1592187300000|2020-06-15 02:15:00|12517.1|12515.6|12521.3|12519.8|12521.5|12520|12514.2|12512.9|601
1592187600000|2020-06-15 02:20:00|12521.4|12519.9|12520.7|12519.2|12524.3|12522.8|12519.5|12518.2|506
1592187900000|2020-06-15 02:25:00|12521.1|12519.6|12521.2|12519.7|12522.3|12520.9|12519.7|12518.5|464
1592188200000|2020-06-15 02:30:00|12520.5|12519.6|12516.1|12514.6|12521.2|12519.9|12515.1|12514|504
1592188500000|2020-06-15 02:35:00|12516|12514.5|12518.7|12517.2|12519.4|12518|12515.3|12514.2|595
1592188800000|2020-06-15 02:40:00|12518.8|12517.3|12521.4|12520.5|12521.5|12520.6|12517.3|12516.4|544
1592189100000|2020-06-15 02:45:00|12522.2|12520.7|12518.7|12517.2|12523.2|12522|12517.8|12516.6|475
1592189400000|2020-06-15 02:50:00|12518.2|12517.3|12515.5|12514|12520.1|12519.2|12514|12513.1|435
1592189700000|2020-06-15 02:55:00|12515.7|12514.2|12512.5|12511|12515.9|12515|12509.6|12508.7|444
1592190000000|2020-06-15 03:00:00|12512.9|12511.4|12515.9|12514.4|12516.8|12515.6|12512.1|12511|479
1592190300000|2020-06-15 03:05:00|12515.8|12514.3|12518.4|12516.9|12519|12517.7|12514.4|12513.5|431
1592190600000|2020-06-15 03:10:00|12518.5|12517|12513.8|12512.3|12518.8|12517.6|12513.6|12512.3|405
1592190900000|2020-06-15 03:15:00|12513.9|12512.4|12516.2|12514.7|12516.8|12515.7|12513.2|12511.7|444
1592191200000|2020-06-15 03:20:00|12516.1|12514.6|12516.6|12515.1|12517.5|12516|12515.1|12514.2|347
1592191500000|2020-06-15 03:25:00|12516.7|12515.2|12517.8|12516.9|12519|12518|12514.9|12513.4|347
1592191800000|2020-06-15 03:30:00|12517.7|12516.8|12517.6|12516.7|12520.1|12519|12517|12515.8|416
1592192100000|2020-06-15 03:35:00|12517.5|12516.6|12517.7|12516.8|12520.2|12519.1|12516.6|12515.7|362
1592192400000|2020-06-15 03:40:00|12517.3|12516.4|12518.7|12517.2|12518.9|12517.5|12514.8|12513.9|356
1592192700000|2020-06-15 03:45:00|12518.3|12516.8|12519.4|12518.5|12520.1|12519|12517.1|12515.9|346
1592193000000|2020-06-15 03:50:00|12519.3|12518.4|12520.5|12519.6|12520.6|12519.7|12517|12515.8|413
1592193300000|2020-06-15 03:55:00|12520.6|12519.7|12522.7|12521.2|12524|12522.9|12519|12517.9|356
1592193600000|2020-06-15 04:00:00|12522.5|12521.6|12523.7|12522.2|12526.1|12524.9|12521.2|12519.7|432
1592193900000|2020-06-15 04:05:00|12523.4|12522.5|12519.5|12518.6|12523.8|12522.6|12519|12517.9|417
1592194200000|2020-06-15 04:10:00|12519.7|12518.8|12520.9|12520|12522.3|12520.8|12518.9|12517.6|459
1592194500000|2020-06-15 04:15:00|12521|12520.1|12523.9|12522.4|12524.2|12522.9|12520.3|12518.8|417
1592194800000|2020-06-15 04:20:00|12523.6|12522.7|12523.8|12522.9|12524.9|12523.9|12523|12521.6|362
1592195100000|2020-06-15 04:25:00|12523.7|12522.8|12524.8|12523.9|12525.2|12524.2|12522.9|12521.7|344
1592195400000|2020-06-15 04:30:00|12524.9|12524|12523.5|12522|12525.4|12524.5|12522.1|12521.1|324
1592195700000|2020-06-15 04:35:00|12523.4|12521.9|12523.5|12522|12526.3|12525.1|12522.8|12521.3|406
1592196000000|2020-06-15 04:40:00|12523.6|12522.1|12521.3|12519.8|12523.6|12522.1|12519.3|12517.8|425
1592196300000|2020-06-15 04:45:00|12521.4|12519.9|12519|12518.1|12522.4|12521.1|12517.5|12516.6|489
1592196600000|2020-06-15 04:50:00|12519.3|12517.8|12517.3|12515.8|12521.7|12520.5|12515.9|12514.8|471
1592196900000|2020-06-15 04:55:00|12517.2|12515.7|12517.5|12516.6|12517.7|12516.6|12514.9|12514|494
1592197200000|2020-06-15 05:00:00|12517.4|12516.5|12505.4|12503.9|12518.4|12516.9|12505.1|12503.6|513
1592197500000|2020-06-15 05:05:00|12505.5|12504|12495.9|12494.4|12507.7|12506.2|12495.8|12494.3|526
1592197800000|2020-06-15 05:10:00|12496|12494.5|12498.2|12496.7|12502.8|12501.3|12495.9|12494.4|594
1592198100000|2020-06-15 05:15:00|12498.3|12496.8|12492.9|12491.4|12501.6|12500.1|12492.9|12491.4|600
1592198400000|2020-06-15 05:20:00|12492.8|12491.3|12494.2|12492.7|12495.2|12493.8|12490.2|12488.7|632
1592198700000|2020-06-15 05:25:00|12494.4|12492.9|12493.5|12492.6|12497.9|12496.5|12492.5|12491.4|526
1592199000000|2020-06-15 05:30:00|12493.4|12492.5|12485.3|12483.8|12493.6|12492.7|12485.3|12483.8|569
1592199300000|2020-06-15 05:35:00|12485.4|12483.9|12481.4|12480.5|12487.8|12486.6|12481.3|12480.1|768
1592199600000|2020-06-15 05:40:00|12481.6|12480.1|12485.4|12483.9|12486.6|12485.4|12478.6|12477.7|654
1592199900000|2020-06-15 05:45:00|12485.5|12484|12480.1|12478.6|12488.3|12486.9|12479.2|12477.7|644
1592200200000|2020-06-15 05:50:00|12480.3|12478.8|12480.3|12478.8|12482.1|12480.8|12476.1|12474.6|690
1592200500000|2020-06-15 05:55:00|12480.2|12478.7|12480.7|12478.5|12485.3|12483.8|12479.1|12477.7|662
1592200800000|2020-06-15 06:00:00|12480.8|12479.3|12462.2|12460.7|12480.9|12479.4|12461.9|12460.4|905
1592201100000|2020-06-15 06:05:00|12462.1|12460.6|12464.9|12463.4|12464.9|12463.4|12455.6|12454.2|764
1592201400000|2020-06-15 06:10:00|12464.7|12463.2|12461.3|12459.8|12468.4|12466.9|12460.9|12459.4|773
1592201700000|2020-06-15 06:15:00|12461.6|12460.1|12472.9|12471.4|12474.6|12473.5|12461|12459.5|811
1592202000000|2020-06-15 06:20:00|12472.7|12471.2|12464|12463.1|12473|12471.9|12460.7|12459.2|757
1592202300000|2020-06-15 06:25:00|12464.2|12462.7|12461.5|12460.6|12465.2|12464.1|12457.9|12457|722
1592202600000|2020-06-15 06:30:00|12461.4|12460.5|12468.2|12467.3|12469.2|12468.3|12461|12460|848
1592202900000|2020-06-15 06:35:00|12467.8|12466.9|12463.7|12462.8|12470.6|12469.6|12462.4|12461.5|710
1592203200000|2020-06-15 06:40:00|12463.9|12463|12458.2|12456.7|12464.3|12463.2|12454.9|12453.9|827
1592203500000|2020-06-15 06:45:00|12458.1|12456.6|12463.6|12462.1|12465|12464.1|12456.7|12455.8|738
1592203800000|2020-06-15 06:50:00|12463.7|12462.2|12466|12464.5|12468.1|12467.2|12460.4|12459.1|738
1592204100000|2020-06-15 06:55:00|12466.2|12464.7|12463.6|12462.1|12467.2|12466.3|12457.2|12455.9|819
1592204400000|2020-06-15 07:00:00|12463.5|12462|12462.9|12462|12468|12466.5|12458.1|12457|918
1592204700000|2020-06-15 07:05:00|12462.3|12461.4|12461.1|12460.2|12466.8|12465.9|12457.9|12457|850
1592205000000|2020-06-15 07:10:00|12461.4|12460.5|12468|12466.5|12470.2|12469.3|12458.2|12456.9|846
1592205300000|2020-06-15 07:15:00|12467.8|12466.3|12480.9|12480|12481.1|12480.2|12466.8|12465.4|803
1592205600000|2020-06-15 07:20:00|12481.3|12479.8|12493.8|12492.3|12494|12492.8|12477.9|12477|880
1592205900000|2020-06-15 07:25:00|12492.5|12491.6|12485.3|12484.4|12496.8|12495.8|12485|12484.1|878
1592206200000|2020-06-15 07:30:00|12485.2|12484.3|12483.8|12482.9|12488.5|12487.6|12478.8|12477.7|920
1592206500000|2020-06-15 07:35:00|12483.9|12483|12494.3|12493.4|12497.6|12496.1|12482.8|12481.6|845
1592206800000|2020-06-15 07:40:00|12494.6|12493.7|12500.1|12499.2|12508.2|12507.3|12493.6|12492.7|825
1592207100000|2020-06-15 07:45:00|12500.5|12499|12504.5|12503.6|12506.3|12505.3|12498.6|12497.7|804
1592207400000|2020-06-15 07:50:00|12504.4|12503.5|12507.2|12506.3|12507.2|12506.3|12496.8|12495.9|660
1592207700000|2020-06-15 07:55:00|12507|12506.1|12510.5|12509|12513.6|12512.7|12507|12506.1|824
1592208000000|2020-06-15 08:00:00|12510.7|12509.2|12521.5|12520|12522.3|12520.8|12505.3|12504.4|934
1592208300000|2020-06-15 08:05:00|12521.7|12520.2|12527.2|12526.3|12527.2|12526.3|12519.8|12517.1|859
1592208600000|2020-06-15 08:10:00|12527.4|12525.9|12539.8|12538.3|12548.7|12547.8|12526.7|12525.8|846
1592208900000|2020-06-15 08:15:00|12539.9|12538.4|12537|12535.5|12542.9|12542|12536.4|12535.1|772
1592209200000|2020-06-15 08:20:00|12537.5|12536.6|12535.8|12534.9|12540.1|12539.2|12529.7|12528.8|738
1592209500000|2020-06-15 08:25:00|12535.7|12534.8|12538.6|12537.7|12542|12541.1|12529|12528|711
1592209800000|2020-06-15 08:30:00|12538.3|12537.4|12537.3|12535.8|12544.3|12543.4|12532.2|12531.3|716
1592210100000|2020-06-15 08:35:00|12536.8|12535.9|12531.4|12530.5|12538.9|12537.9|12531.2|12530.3|711
1592210400000|2020-06-15 08:40:00|12531.5|12530.6|12529.5|12528.6|12535.1|12534.2|12527.7|12526.8|707
1592210700000|2020-06-15 08:45:00|12529.4|12528.5|12539.7|12538.2|12542.7|12541.8|12528.5|12527.6|799
1592211000000|2020-06-15 08:50:00|12539.3|12538.4|12533.3|12531.8|12539.5|12538.6|12530.9|12529.7|786
1592211300000|2020-06-15 08:55:00|12533.2|12531.7|12542.2|12541.3|12542.6|12541.5|12532.9|12531.7|788
1592211600000|2020-06-15 09:00:00|12542.1|12541.2|12542|12540.5|12545.5|12544.6|12538.6|12537.7|717
1592211900000|2020-06-15 09:05:00|12541.9|12541|12530.9|12530|12541.9|12541|12529.9|12529|712
1592212200000|2020-06-15 09:10:00|12531|12530.1|12537.9|12537|12541.3|12540.2|12531|12530.1|690
1592212500000|2020-06-15 09:15:00|12537.8|12536.9|12541.4|12540.5|12548.9|12547.4|12537.5|12536.6|719
1592212800000|2020-06-15 09:20:00|12541.6|12540.7|12536.4|12535.5|12542.3|12541.4|12534.5|12533.3|646
1592213100000|2020-06-15 09:25:00|12536.3|12535.4|12536.6|12535.7|12539.6|12538.7|12532.8|12531.9|678
1592213400000|2020-06-15 09:30:00|12536.3|12535.4|12526.1|12525.2|12536.7|12535.8|12523.2|12522.3|727
1592213700000|2020-06-15 09:35:00|12526|12525.1|12530.6|12529.7|12531.4|12530.5|12524.6|12523.5|728
1592214000000|2020-06-15 09:40:00|12531|12529.5|12532.5|12531.6|12533.3|12532.4|12525.8|12524.3|628
1592214300000|2020-06-15 09:45:00|12532.6|12531.7|12533.8|12532.9|12534.9|12534|12529.9|12529|649
1592214600000|2020-06-15 09:50:00|12533.9|12533|12533.7|12532.8|12539.6|12538.7|12530.7|12529.8|642
1592214900000|2020-06-15 09:55:00|12533.6|12532.7|12540.7|12539.8|12540.9|12540|12533.1|12532.1|582
1592215200000|2020-06-15 10:00:00|12540.6|12539.7|12537.4|12536.5|12541.1|12540.1|12533.7|12532.6|633
1592215500000|2020-06-15 10:05:00|12537.5|12536.6|12535.2|12534.3|12537.5|12536.6|12532.6|12531.7|580
1592215800000|2020-06-15 10:10:00|12535|12534.1|12536.9|12536|12539.1|12538.2|12534|12533|656
1592216100000|2020-06-15 10:15:00|12536.8|12535.9|12538.3|12536.8|12541.7|12540.6|12535|12534.1|586
1592216400000|2020-06-15 10:20:00|12538.4|12536.9|12534.2|12533.3|12540.8|12539.9|12531.3|12530|592
1592216700000|2020-06-15 10:25:00|12534.5|12533.6|12531|12529.5|12538.1|12536.9|12530.2|12529|606
1592217000000|2020-06-15 10:30:00|12530.9|12529.4|12528.6|12527.7|12533.4|12532|12527.5|12526.6|576
1592217300000|2020-06-15 10:35:00|12528.5|12527.6|12531|12529.5|12531.8|12530.5|12528.5|12527.4|477
1592217600000|2020-06-15 10:40:00|12530.7|12529.2|12530.6|12529.7|12534.9|12534|12530.1|12529|546
1592217900000|2020-06-15 10:45:00|12530.3|12529.4|12524|12523.1|12533.6|12532.7|12524|12523.1|576
1592218200000|2020-06-15 10:50:00|12524.1|12523.2|12519.5|12518.6|12528.1|12527.2|12519|12518.1|667
1592218500000|2020-06-15 10:55:00|12519.4|12518.5|12509.8|12508.9|12520.9|12520|12507.3|12506.4|744
1592218800000|2020-06-15 11:00:00|12509.9|12509|12513.4|12512.5|12514.6|12513.7|12505.7|12504.6|749
1592219100000|2020-06-15 11:05:00|12513.5|12512.6|12518.1|12517.2|12521.8|12520.9|12511.6|12510.5|581
1592219400000|2020-06-15 11:10:00|12518.5|12517.6|12519.8|12518.3|12522.6|12521.4|12516.4|12515.4|545
1592219700000|2020-06-15 11:15:00|12519.3|12518.4|12516.9|12516|12521.5|12520.3|12515.3|12514.1|586
1592220000000|2020-06-15 11:20:00|12517.2|12515.7|12521.7|12520.2|12521.7|12520.5|12515.9|12514.7|542
1592220300000|2020-06-15 11:25:00|12521.3|12520.4|12524.1|12522.6|12526.7|12525.5|12520.4|12519.5|578
1592220600000|2020-06-15 11:30:00|12524|12522.5|12517.4|12516.5|12524.3|12523.4|12516.6|12515.7|502
1592220900000|2020-06-15 11:35:00|12517.3|12516.4|12523.1|12522.2|12524.4|12523.5|12515.8|12514.7|567
1592221200000|2020-06-15 11:40:00|12523.2|12522.3|12531.5|12530.6|12531.5|12530.6|12523|12522.1|516
1592221500000|2020-06-15 11:45:00|12531.4|12530.5|12538|12537.1|12538.5|12537.6|12528.7|12527.8|701
1592221800000|2020-06-15 11:50:00|12538.1|12537.2|12548.3|12547.4|12550.1|12549|12538|12537.1|736
1592222100000|2020-06-15 11:55:00|12548.2|12547.3|12547.7|12546.8|12549.7|12548.8|12543.9|12542.9|719
1592222400000|2020-06-15 12:00:00|12548.7|12547.8|12552.5|12551.6|12562|12560.7|12546.8|12545.9|810
1592222700000|2020-06-15 12:05:00|12552.4|12551.5|12551.1|12549.6|12556|12555|12547.9|12546.8|670
1592223000000|2020-06-15 12:10:00|12551.2|12549.7|12552.4|12550.9|12554.9|12553.8|12541|12539.9|796
1592223300000|2020-06-15 12:15:00|12552.5|12551|12552.7|12551.2|12559.5|12558.6|12548.1|12547.2|740
1592223600000|2020-06-15 12:20:00|12553.1|12551.6|12548.3|12546.8|12554.2|12552.7|12543.7|12542.5|811
1592223900000|2020-06-15 12:25:00|12548.4|12546.9|12544|12542.5|12549.5|12548.4|12540.9|12539.8|724
1592224200000|2020-06-15 12:30:00|12544.8|12543.3|12544.5|12543|12549.7|12548.5|12541.6|12540.3|751
1592224500000|2020-06-15 12:35:00|12544.6|12543.1|12538.4|12537.5|12546|12545.1|12537.2|12536.3|625
1592224800000|2020-06-15 12:40:00|12538.9|12538|12537.3|12536.4|12540.3|12539.1|12533.4|12532.1|641
1592225100000|2020-06-15 12:45:00|12537.5|12536|12540|12538.5|12541.4|12540.1|12533.3|12532.4|647
1592225400000|2020-06-15 12:50:00|12539.9|12538.4|12535.4|12533.9|12540.3|12539.3|12534.1|12532.6|625
1592225700000|2020-06-15 12:55:00|12535.5|12534|12534.8|12533.3|12538.5|12537.3|12531.3|12530|643
1592226000000|2020-06-15 13:00:00|12534.9|12533.4|12533.7|12532.2|12536.3|12535|12531|12529.7|679
1592226300000|2020-06-15 13:05:00|12533.6|12532.1|12537.2|12535.7|12542.9|12541.6|12532.9|12531.5|647
1592226600000|2020-06-15 13:10:00|12537.1|12535.6|12538.9|12537.4|12539.3|12537.8|12530.6|12529.4|620
1592226900000|2020-06-15 13:15:00|12538.8|12537.3|12543.1|12542.2|12545.8|12544.3|12538.8|12537.3|561
1592227200000|2020-06-15 13:20:00|12543|12542.1|12544.2|12542.7|12546.1|12544.9|12540.7|12539.2|596
1592227500000|2020-06-15 13:25:00|12543.6|12542.6|12543.6|12542.1|12546.1|12544.8|12538.9|12537.4|374
1592227800000|2020-06-15 13:30:00|12542.9|12541.4|12532.6|12531.1|12546.2|12544.7|12530.6|12529.6|460
1592228100000|2020-06-15 13:35:00|12532.2|12530.7|12537.8|12536.3|12544.1|12542.6|12531.8|12530.3|483
1592228400000|2020-06-15 13:40:00|12538.5|12537|12544.6|12543.1|12556.8|12555.3|12536.4|12535.2|503
1592228700000|2020-06-15 13:45:00|12544.5|12543|12537|12535.5|12546.6|12545.1|12534.1|12532.7|664
1592229000000|2020-06-15 13:50:00|12536.9|12535.4|12558.5|12557|12567.7|12566.2|12534.2|12532.7|972
1592229300000|2020-06-15 13:55:00|12558.6|12557.1|12569.6|12568.1|12578.6|12577.2|12557.5|12556|982
1592229600000|2020-06-15 14:00:00|12570|12568.5|12576.2|12574.7|12578|12576.5|12563.3|12561.8|976
1592229900000|2020-06-15 14:05:00|12576.4|12575.5|12579|12578.1|12580.3|12579.1|12571.5|12570.3|847
1592230200000|2020-06-15 14:10:00|12578.8|12577.9|12573.5|12572|12579.3|12578.3|12573.5|12572|843
1592230500000|2020-06-15 14:15:00|12573.3|12572.4|12566.4|12564.9|12574.7|12573.5|12562.2|12560.8|839
1592230800000|2020-06-15 14:20:00|12566.5|12565|12561|12559.5|12568.8|12567.7|12559.6|12558.1|711
1592231100000|2020-06-15 14:25:00|12561.1|12559.6|12557.6|12556.7|12563|12561.9|12557.2|12555.9|820
1592231400000|2020-06-15 14:30:00|12557.7|12556.8|12557.6|12556.7|12562.7|12561.5|12553.5|12552.6|783
1592231700000|2020-06-15 14:35:00|12557.7|12556.8|12554.9|12554|12564.8|12563.3|12553.3|12551.8|854
1592232000000|2020-06-15 14:40:00|12554.8|12553.9|12569.2|12568.3|12569.8|12568.6|12549.7|12548.2|895
1592232300000|2020-06-15 14:45:00|12569.3|12568.4|12564.3|12562.8|12575|12573.5|12563.1|12562.2|880
1592232600000|2020-06-15 14:50:00|12564.1|12562.6|12578|12576.5|12579.4|12577.9|12558|12556.6|919
1592232900000|2020-06-15 14:55:00|12577.8|12576.3|12565.3|12563.8|12578.3|12577.1|12564.6|12563.3|976
1592233200000|2020-06-15 15:00:00|12565.7|12564.2|12567.8|12566.3|12569.5|12568.2|12559.1|12557.9|862
1592233500000|2020-06-15 15:05:00|12567.7|12566.2|12567|12565.5|12574|12572.7|12564.8|12563.9|767
1592233800000|2020-06-15 15:10:00|12566.9|12565.4|12565|12564.1|12571|12569.7|12562.6|12561.1|759
1592234100000|2020-06-15 15:15:00|12565.1|12564.2|12555.2|12553.7|12565.1|12564.2|12553.3|12552|867
1592234400000|2020-06-15 15:20:00|12555.7|12554.2|12559.6|12558.1|12560.9|12560|12551|12549.8|737
1592234700000|2020-06-15 15:25:00|12559.7|12558.2|12553.9|12552.4|12560.8|12559.4|12552.6|12551.2|754
1592235000000|2020-06-15 15:30:00|12553.4|12552.5|12551.3|12550.4|12557.7|12556.4|12551.2|12550|813
1592235300000|2020-06-15 15:35:00|12551.7|12550.2|12559|12557.5|12559.9|12558.8|12550.2|12548.9|703
1592235600000|2020-06-15 15:40:00|12559.1|12557.6|12544.2|12543.3|12559.4|12558.1|12543.4|12541.9|712
1592235900000|2020-06-15 15:45:00|12544.3|12543.4|12543.8|12542.9|12545.5|12544.6|12537.8|12536.3|696
1592236200000|2020-06-15 15:50:00|12544|12542.5|12536|12535.1|12544.8|12543.4|12535|12534.1|662
1592236500000|2020-06-15 15:55:00|12536.4|12534.9|12542.8|12541.9|12543.9|12542.4|12534.6|12533.7|701
1592236800000|2020-06-15 16:00:00|12542.7|12541.8|12550.7|12549.2|12552.4|12550.9|12541.9|12540.6|748
1592237100000|2020-06-15 16:05:00|12550.6|12549.1|12556.2|12554.7|12558.5|12557|12549.1|12547.9|671
1592237400000|2020-06-15 16:10:00|12556.3|12554.8|12554|12553.1|12562.4|12560.9|12553.6|12552.4|717
1592237700000|2020-06-15 16:15:00|12554.2|12553.3|12561.4|12559.9|12564.7|12563.2|12554.1|12552.6|639
1592238000000|2020-06-15 16:20:00|12561.5|12560|12557|12556.1|12562.5|12561.3|12555.8|12554.3|624
1592238300000|2020-06-15 16:25:00|12557.1|12556.2|12565.2|12563.7|12567|12565.7|12556.8|12555.5|606
1592238600000|2020-06-15 16:30:00|12564.8|12563.3|12559.8|12558.3|12564.8|12563.3|12558.7|12557.2|587
1592238900000|2020-06-15 16:35:00|12559.7|12558.2|12560.6|12559.1|12562.5|12561.3|12558.5|12557|568
1592239200000|2020-06-15 16:40:00|12560.5|12559|12562.9|12561.4|12563.8|12562.4|12558.1|12556.7|549
1592239500000|2020-06-15 16:45:00|12563|12561.5|12562.2|12560.7|12566.4|12565.1|12560.5|12559.6|518
1592239800000|2020-06-15 16:50:00|12562.3|12560.8|12565|12563.5|12566.2|12565|12562.3|12560.8|556
1592240100000|2020-06-15 16:55:00|12565.1|12563.6|12564.8|12563.9|12566.2|12565|12560.1|12558.6|575
1592240400000|2020-06-15 17:00:00|12564.6|12563.7|12561.2|12559.7|12566.6|12565.6|12560.4|12559.2|570
1592240700000|2020-06-15 17:05:00|12561.3|12559.8|12558.2|12556.7|12561.3|12559.8|12556.8|12555.6|486
1592241000000|2020-06-15 17:10:00|12558.1|12557.3|12561.1|12559.6|12563.4|12562.2|12556.7|12555.5|518
1592241300000|2020-06-15 17:15:00|12561|12559.5|12561.2|12559.7|12567.3|12566|12559.7|12558.2|533
1592241600000|2020-06-15 17:20:00|12561.3|12559.8|12563.8|12562.3|12565.4|12563.9|12560.9|12559.4|406
1592241900000|2020-06-15 17:25:00|12563.6|12562.1|12564.7|12563.2|12568.8|12567.3|12563.2|12561.7|520
1592242200000|2020-06-15 17:30:00|12565.1|12563.6|12565.5|12564.6|12566.8|12565.6|12561.8|12560.7|571
1592242500000|2020-06-15 17:35:00|12565.6|12564.7|12566.3|12564.8|12569.4|12567.9|12563.6|12562.4|557
1592242800000|2020-06-15 17:40:00|12566.4|12564.9|12563|12561.5|12566.4|12564.9|12562.1|12560.7|445
1592243100000|2020-06-15 17:45:00|12562.9|12561.4|12561.4|12559.9|12565.6|12564.3|12561|12559.6|446
1592243400000|2020-06-15 17:50:00|12561.3|12559.8|12568|12566.5|12571.4|12570.5|12560.9|12559.4|592
1592243700000|2020-06-15 17:55:00|12567.9|12566.4|12564.1|12562.6|12570.3|12568.8|12563.4|12562.3|618
1592244000000|2020-06-15 18:00:00|12564.2|12562.7|12583.9|12582.4|12585.8|12584.3|12564.1|12562.7|974
1592244300000|2020-06-15 18:05:00|12584|12582.5|12587.3|12585.8|12590.3|12588.8|12580.6|12579.1|944
1592244600000|2020-06-15 18:10:00|12586.8|12585.3|12594|12592.5|12594.7|12593.2|12583.4|12581.9|884
1592244900000|2020-06-15 18:15:00|12593.8|12592.3|12596.1|12594.6|12599.9|12598.4|12593.7|12592.2|953
1592245200000|2020-06-15 18:20:00|12595.8|12594.3|12596|12594.5|12598.5|12597.1|12592.4|12590.9|853
1592245500000|2020-06-15 18:25:00|12596.1|12594.6|12598.4|12596.9|12604.4|12603|12595.4|12594.1|807
1592245800000|2020-06-15 18:30:00|12598.6|12597.1|12592|12590.5|12603.6|12602.5|12591.2|12590.1|822
1592246100000|2020-06-15 18:35:00|12591.5|12590|12593.8|12592.3|12597.5|12596|12590.3|12588.8|704
1592246400000|2020-06-15 18:40:00|12593.7|12592.2|12592.3|12590.8|12597.5|12596|12591.8|12590.5|663
1592246700000|2020-06-15 18:45:00|12592.2|12591.3|12585.1|12583.6|12595|12593.5|12585|12583.6|692
1592247000000|2020-06-15 18:50:00|12585.2|12583.7|12584|12583.1|12587|12585.5|12582.1|12580.7|688
1592247300000|2020-06-15 18:55:00|12583.9|12583|12583.5|12582.6|12591.5|12590.4|12583.5|12582.3|632
1592247600000|2020-06-15 19:00:00|12583.7|12582.2|12590.5|12589.6|12592.3|12591.2|12583.7|12582.2|780
1592247900000|2020-06-15 19:05:00|12590.7|12589.8|12590.3|12588.8|12591|12589.8|12585.4|12583.9|667
1592248200000|2020-06-15 19:10:00|12590.4|12588.9|12592.2|12590.7|12592.8|12591.3|12587.8|12586.5|518
1592248500000|2020-06-15 19:15:00|12592.1|12590.6|12593|12591.5|12594.6|12593.1|12588.3|12587.4|559
1592248800000|2020-06-15 19:20:00|12592.9|12591.4|12596.8|12595.3|12597|12595.5|12587.4|12585.9|538
1592249100000|2020-06-15 19:25:00|12597|12595.5|12590.7|12589.2|12601.6|12600.1|12590.5|12589|723
1592249400000|2020-06-15 19:30:00|12590.6|12589.1|12588|12586.5|12591.7|12590.2|12584.9|12583.4|629
1592249700000|2020-06-15 19:35:00|12587.9|12586.4|12585.5|12584|12589.5|12588|12583.6|12582.1|622
1592250000000|2020-06-15 19:40:00|12585.6|12584.1|12586.3|12584.8|12589.1|12587.6|12583|12581.5|615
1592250300000|2020-06-15 19:45:00|12586.4|12584.9|12588.5|12587|12591.8|12590.3|12584.3|12582.8|594
1592250600000|2020-06-15 19:50:00|12588.3|12586.8|12590.2|12588.7|12594.7|12593.2|12588|12586.5|500
1592250900000|2020-06-15 19:55:00|12590.3|12588.8|12595.4|12593.9|12595.5|12594.3|12586.9|12585.6|675
1592251200000|2020-06-15 20:00:00|12594.9|12594|12590.9|12589.4|12595.7|12594.6|12589.9|12588.7|519
1592251500000|2020-06-15 20:05:00|12590.8|12589.3|12587.5|12586|12591.3|12589.9|12586.3|12584.8|348
1592251800000|2020-06-15 20:10:00|12587.1|12586.2|12590.4|12588.9|12591|12589.6|12586.9|12585.5|293
1592252100000|2020-06-15 20:15:00|12590.3|12588.8|12588.2|12587.3|12590.4|12588.9|12587.4|12586|239
1592252400000|2020-06-15 20:20:00|12588.3|12587.4|12594.3|12592.8|12595.5|12594|12587.9|12586.7|253
1592252700000|2020-06-15 20:25:00|12594.5|12593|12597.5|12596|12598.7|12597.2|12594|12592.6|314
1592253000000|2020-06-15 20:30:00|12597.4|12595.9|12601|12599.5|12601.2|12599.7|12597.4|12595.9|304
1592253300000|2020-06-15 20:35:00|12600.9|12599.4|12601.6|12600.1|12601.8|12600.3|12598.6|12597.1|283
1592253600000|2020-06-15 20:40:00|12601.7|12600.2|12600.6|12599.1|12602.6|12601.1|12599.5|12598|190
1592253900000|2020-06-15 20:45:00|12600.2|12598.7|12602.4|12600.9|12602.6|12601.1|12599.3|12597.8|265
1592254200000|2020-06-15 20:50:00|12602.8|12601.3|12604.9|12603.4|12605|12603.5|12602.8|12601.3|281
1592254500000|2020-06-15 20:55:00|12605|12603.5|12605.5|12604|12607.6|12605.6|12604.8|12602.9|418
1592254800000|2020-06-15 21:00:00|12605.9|12603.8|12607.8|12603.7|12609.1|12605.4|12605.7|12602.5|101
1592255100000|2020-06-15 21:05:00|12607.9|12603.5|12603.2|12597.6|12607.9|12604.4|12600.4|12596.1|182
1592255400000|2020-06-15 21:10:00|12603.7|12597.4|12602.7|12594.3|12605|12598.7|12597.4|12590|298
1592255700000|2020-06-15 21:15:00|12602.4|12594.5|12604.1|12598.5|12604.9|12600|12601.1|12593.7|195
1592256000000|2020-06-15 21:20:00|12602.8|12598.3|12608.5|12603.6|12611.7|12605.6|12601.9|12596.8|265
1592256300000|2020-06-15 21:25:00|12608.9|12603.9|12609.3|12602.4|12615.2|12608.9|12607.9|12600.9|258
1592256600000|2020-06-15 21:30:00|12609.4|12602.3|12609.2|12600.8|12611.6|12604.4|12606.9|12600.2|235
1592256900000|2020-06-15 21:35:00|12609.4|12600.6|12618.9|12614.7|12623|12614.8|12606.9|12600.5|441
1592257200000|2020-06-15 21:40:00|12619.6|12614.6|12618.5|12608.5|12625.7|12620.2|12618|12608|439
1592257500000|2020-06-15 21:45:00|12617.9|12607.9|12617.8|12607.8|12620.7|12611.1|12614.3|12606|285
1592257800000|2020-06-15 21:50:00|12618|12608|12621.5|12611.5|12622.6|12614.1|12617.4|12607.4|272
1592258100000|2020-06-15 21:55:00|12622|12612|12620.2|12610.7|12622.4|12612.4|12617.7|12609.5|400
1592258400000|2020-06-15 22:00:00|12619.5|12610.5|12623.3|12620.2|12623.9|12620.8|12610.7|12604.3|926
1592258700000|2020-06-15 22:05:00|12623.5|12620.1|12620.3|12618.2|12623.5|12620.9|12618.8|12616.7|741
1592259000000|2020-06-15 22:10:00|12620.6|12618.1|12620.8|12619.3|12623.2|12621.1|12619.6|12617.7|750
1592259300000|2020-06-15 22:15:00|12620.7|12619.2|12621.6|12620.1|12623.4|12621.6|12618.3|12616.3|454
1592259600000|2020-06-15 22:20:00|12621.7|12620.2|12623.8|12622.3|12624.3|12622.6|12619.1|12617.6|382
1592259900000|2020-06-15 22:25:00|12624.2|12622.1|12623.7|12622.2|12624.7|12623.2|12623.3|12621.7|167
1592260200000|2020-06-15 22:30:00|12623.6|12622.1|12622.2|12620.7|12627.3|12625.7|12621.4|12619.9|393
1592260500000|2020-06-15 22:35:00|12622.3|12620.8|12619.3|12617.8|12622.7|12621|12619|12617.5|437
1592260800000|2020-06-15 22:40:00|12619.5|12618|12617|12615.5|12620.2|12618.7|12616.7|12615.1|278
1592261100000|2020-06-15 22:45:00|12617.1|12615.6|12622.4|12620.9|12622.7|12621.2|12616.8|12615.3|367
1592261400000|2020-06-15 22:50:00|12622.3|12620.8|12624.1|12622.6|12629|12627|12621.3|12619.7|452
1592261700000|2020-06-15 22:55:00|12624.2|12622.7|12626.6|12625.1|12627.1|12625.6|12623.7|12622.2|274
1592262000000|2020-06-15 23:00:00|12626.7|12625.2|12622.5|12621|12626.7|12625.2|12622.3|12620.7|435
1592262300000|2020-06-15 23:05:00|12622.4|12620.9|12621.7|12620.2|12626.3|12624.8|12620.7|12619.2|377
1592262600000|2020-06-15 23:10:00|12621.9|12620.4|12620.8|12619.3|12622.3|12620.8|12618.3|12616.8|347
1592262900000|2020-06-15 23:15:00|12620.6|12619.1|12618.6|12617.1|12620.9|12619.4|12617.7|12616.2|349
1592263200000|2020-06-15 23:20:00|12618.5|12617|12624.2|12622.7|12624.8|12623.3|12618.5|12617|381
1592263500000|2020-06-15 23:25:00|12624.3|12622.8|12623.8|12622.3|12624.5|12623|12621.4|12619.9|329
1592263800000|2020-06-15 23:30:00|12623.6|12622.1|12627.5|12626|12627.6|12626.1|12621.9|12620.4|382
1592264100000|2020-06-15 23:35:00|12627.6|12626.1|12634.8|12633.3|12635.7|12634.2|12625.7|12624.2|483
1592264400000|2020-06-15 23:40:00|12634.7|12633.2|12635.1|12633.6|12636.3|12634.8|12631.4|12629.9|462
1592264700000|2020-06-15 23:45:00|12635|12633.5|12629.9|12628.4|12635.1|12633.6|12629.9|12628.4|418
1592265000000|2020-06-15 23:50:00|12630|12628.5|12633.2|12631.7|12633.3|12631.8|12629.5|12628|256
1592265300000|2020-06-15 23:55:00|12633.3|12631.8|12639|12637.5|12639.2|12637.7|12632.4|12630.9|392
1592265600000|2020-06-16 00:00:00|12639.2|12637.7|12643.6|12642.1|12647.6|12645.6|12636.6|12635.1|627
1592265900000|2020-06-16 00:05:00|12643.5|12642|12635.8|12634.3|12648.1|12646.8|12635.4|12634.2|510
1592266200000|2020-06-16 00:10:00|12635.7|12634.2|12636.5|12635|12637.6|12636.4|12633.6|12632.2|473
1592266500000|2020-06-16 00:15:00|12636.4|12634.9|12638.1|12636.6|12638.4|12637.1|12634.3|12632.9|478
1592266800000|2020-06-16 00:20:00|12637.9|12636.4|12631.7|12630.2|12638.3|12636.8|12631.6|12630.1|482
1592267100000|2020-06-16 00:25:00|12631.8|12630.3|12629.6|12628.1|12633.8|12632.4|12628.8|12627.5|459
1592267400000|2020-06-16 00:30:00|12629.5|12628|12632.5|12631|12637.7|12636.2|12629.1|12627.6|478
1592267700000|2020-06-16 00:35:00|12632.4|12630.9|12628.4|12626.9|12632.9|12631.4|12627.2|12625.7|458
1592268000000|2020-06-16 00:40:00|12628.2|12626.7|12629.3|12627.8|12631.4|12629.9|12628|12626.5|337
1592268300000|2020-06-16 00:45:00|12629.5|12628|12627.6|12626.7|12630.2|12629|12626.6|12625.1|387
1592268600000|2020-06-16 00:50:00|12627.9|12626.4|12630.9|12630|12631.4|12630|12626.6|12625.1|389
1592268900000|2020-06-16 00:55:00|12631.1|12629.6|12631.8|12630.3|12633.1|12631.6|12628.9|12627.4|467
1592269200000|2020-06-16 01:00:00|12631.7|12630.2|12638|12636.5|12638.8|12637.3|12631.5|12630.2|523
1592269500000|2020-06-16 01:05:00|12638.1|12636.6|12637.5|12636|12638.1|12637|12634.4|12633.2|411
1592269800000|2020-06-16 01:10:00|12637.6|12636.1|12632.7|12631.2|12638.7|12637.7|12631.7|12630.4|480
1592270100000|2020-06-16 01:15:00|12632.6|12631.1|12628.3|12626.8|12633.2|12631.7|12626|12625|434
1592270400000|2020-06-16 01:20:00|12628.2|12626.7|12627.8|12626.3|12630.5|12629.3|12626.9|12625.4|460
1592270700000|2020-06-16 01:25:00|12627.7|12626.2|12626.8|12625.3|12628.4|12626.9|12624.3|12623.1|372
1592271000000|2020-06-16 01:30:00|12627.2|12625.7|12627|12625.5|12629.4|12627.9|12623.5|12622.3|476
1592271300000|2020-06-16 01:35:00|12626.9|12625.4|12621.7|12620.2|12629|12627.5|12621.3|12620.1|486
1592271600000|2020-06-16 01:40:00|12621.8|12620.3|12625.5|12624|12627.1|12625.8|12621.6|12620.1|425
1592271900000|2020-06-16 01:45:00|12625.4|12623.9|12629.2|12627.7|12629.4|12627.9|12623.5|12622.2|397
1592272200000|2020-06-16 01:50:00|12629.3|12627.8|12631.1|12629.6|12632.5|12631.2|12628.3|12627.2|433
1592272500000|2020-06-16 01:55:00|12631.3|12629.8|12632.6|12631.1|12634.7|12633.2|12629.2|12628.1|372
1592272800000|2020-06-16 02:00:00|12632.9|12631.4|12639.3|12637.8|12639.5|12638.2|12631.7|12630.2|438
1592273100000|2020-06-16 02:05:00|12639.2|12637.7|12645.1|12643.6|12645.1|12643.8|12638.8|12637.4|386
1592273400000|2020-06-16 02:10:00|12644.9|12643.4|12645|12643.5|12646.7|12645.2|12642.5|12641.3|410
1592273700000|2020-06-16 02:15:00|12644.8|12643.9|12644.1|12642.6|12645.3|12643.9|12642.3|12641|362
1592274000000|2020-06-16 02:20:00|12644.2|12642.7|12642.8|12641.9|12644.2|12643.1|12641.6|12640.4|379
1592274300000|2020-06-16 02:25:00|12642.7|12641.8|12639.2|12638.3|12643|12642|12637.3|12636.1|375
1592274600000|2020-06-16 02:30:00|12639.1|12638.2|12660.8|12659.3|12662.2|12660.1|12639.1|12638|833
1592274900000|2020-06-16 02:35:00|12661.1|12659.6|12661.1|12659.6|12664.5|12663|12658.7|12657.3|564
1592275200000|2020-06-16 02:40:00|12661.2|12659.7|12655.8|12654.3|12663.6|12662.1|12654.7|12653.6|486
1592275500000|2020-06-16 02:45:00|12655.9|12654.4|12662.1|12660.6|12662.5|12661|12654.7|12653.6|449
1592275800000|2020-06-16 02:50:00|12662|12660.5|12664.3|12662.8|12665.6|12664.1|12659.4|12657.9|519
1592276100000|2020-06-16 02:55:00|12664.4|12662.9|12669.3|12667.8|12670.1|12668.6|12659.1|12657.6|590
1592276400000|2020-06-16 03:00:00|12669.2|12667.7|12669.7|12668.2|12671|12669.5|12664|12662.5|533
1592276700000|2020-06-16 03:05:00|12669.8|12668.3|12668.2|12666.7|12673|12671.6|12667.2|12666|418
1592277000000|2020-06-16 03:10:00|12668.3|12666.8|12664.1|12662.6|12668.3|12666.8|12662.3|12660.8|454
1592277300000|2020-06-16 03:15:00|12664|12662.5|12662.8|12661.3|12664.6|12663.5|12660.9|12659.9|305
1592277600000|2020-06-16 03:20:00|12662.9|12661.4|12663.4|12661.9|12665.8|12664.6|12659.9|12658.4|527
1592277900000|2020-06-16 03:25:00|12663.5|12662|12667|12665.5|12670.5|12669|12662.1|12660.8|537
1592278200000|2020-06-16 03:30:00|12666.8|12665.3|12667.5|12666|12669.2|12667.9|12665.3|12664.4|467
1592278500000|2020-06-16 03:35:00|12667.6|12666.1|12670.9|12669.4|12671.6|12670.5|12665.3|12664.1|418
1592278800000|2020-06-16 03:40:00|12671.1|12669.6|12671.3|12669.8|12672.1|12670.6|12668.6|12667.1|413
1592279100000|2020-06-16 03:45:00|12671.2|12669.7|12671.1|12669.6|12674.9|12673.4|12670.2|12668.7|554
1592279400000|2020-06-16 03:50:00|12671|12669.5|12666.4|12664.9|12671.5|12670.4|12665.5|12664.3|419
1592279700000|2020-06-16 03:55:00|12666.5|12665|12663.5|12662.6|12667.7|12666.2|12662|12660.5|447
1592280000000|2020-06-16 04:00:00|12663.8|12662.3|12662.8|12661.9|12663.8|12662.7|12660.1|12658.7|491
1592280300000|2020-06-16 04:05:00|12663.1|12661.6|12662.2|12660.7|12665.3|12664|12661.5|12660.5|391
1592280600000|2020-06-16 04:10:00|12662.6|12661.1|12663.2|12661.7|12665.1|12663.7|12660.8|12659.5|472
1592280900000|2020-06-16 04:15:00|12663.3|12661.8|12668.1|12666.6|12668.3|12666.8|12662.8|12661.4|504
1592281200000|2020-06-16 04:20:00|12668.2|12666.7|12663.2|12662.3|12669.5|12668.4|12662.6|12661.5|425
1592281500000|2020-06-16 04:25:00|12663.3|12662.4|12670.3|12669.4|12671.5|12670.5|12662.5|12661|466
1592281800000|2020-06-16 04:30:00|12670.5|12669|12667.3|12666.4|12671.2|12669.9|12665.8|12664.7|337
1592282100000|2020-06-16 04:35:00|12667.6|12666.1|12663.6|12662.1|12669.2|12668|12663.1|12661.6|371
1592282400000|2020-06-16 04:40:00|12663.7|12662.2|12665.6|12664.7|12666.4|12665.2|12662.3|12661.1|420
1592282700000|2020-06-16 04:45:00|12665.9|12664.4|12668|12666.5|12668|12666.5|12663.7|12662.8|293
1592283000000|2020-06-16 04:50:00|12668.1|12666.6|12665.7|12664.2|12668.7|12667.5|12665.2|12664|269
1592283300000|2020-06-16 04:55:00|12665.6|12664.1|12662.5|12661.6|12667.3|12666.2|12662.2|12661.3|384
1592283600000|2020-06-16 05:00:00|12662.7|12661.8|12670|12668.5|12670.4|12669.4|12662.7|12661.6|373
1592283900000|2020-06-16 05:05:00|12670.1|12668.6|12669.4|12667.9|12674.4|12673.2|12667.7|12666.5|389
1592284200000|2020-06-16 05:10:00|12669.5|12668|12668.2|12667.3|12669.6|12668.1|12666|12664.7|363
1592284500000|2020-06-16 05:15:00|12668.1|12667.2|12669.7|12668.8|12671.5|12670.4|12668.1|12666.8|302
1592284800000|2020-06-16 05:20:00|12669.6|12668.7|12675|12673.5|12675.3|12673.8|12669.6|12668.7|380
1592285100000|2020-06-16 05:25:00|12675.1|12673.6|12677.8|12676.3|12678.4|12677.2|12672.3|12670.9|360
1592285400000|2020-06-16 05:30:00|12677.9|12676.4|12681.6|12680.1|12683.1|12681.6|12677.4|12676.2|462
1592285700000|2020-06-16 05:35:00|12681.7|12680.2|12687.8|12686.3|12688.2|12686.7|12681|12679.8|388
1592286000000|2020-06-16 05:40:00|12687.7|12686.2|12675.3|12673.8|12688.2|12687.3|12674.4|12673.1|529
1592286300000|2020-06-16 05:45:00|12675.4|12673.9|12672.5|12671.6|12675.6|12674.1|12669.7|12668.2|480
1592286600000|2020-06-16 05:50:00|12672.4|12671.5|12670.2|12668.7|12672.6|12671.5|12667.4|12665.9|480
1592286900000|2020-06-16 05:55:00|12670|12668.5|12669.6|12665.7|12671.8|12670.3|12666.8|12664|445
1592287200000|2020-06-16 06:00:00|12669.7|12665.5|12661.8|12660.3|12675.5|12671.4|12660.6|12659.1|702
1592287500000|2020-06-16 06:05:00|12661.5|12660|12664.2|12662.7|12665|12663.5|12658.7|12657.6|541
1592287800000|2020-06-16 06:10:00|12664.4|12662.9|12661.7|12660.2|12669.7|12668.2|12660.2|12659|600
1592288100000|2020-06-16 06:15:00|12661.8|12660.3|12663.4|12662.5|12663.4|12662.5|12659.1|12657.6|543
1592288400000|2020-06-16 06:20:00|12663.3|12662.4|12669.3|12667.8|12670.5|12669.3|12662.7|12661.2|567
1592288700000|2020-06-16 06:25:00|12669.4|12667.9|12662.3|12660.8|12671.4|12669.9|12662|12660.8|449
1592289000000|2020-06-16 06:30:00|12662.4|12660.9|12665.2|12664.3|12666.6|12665.2|12659.9|12658.9|488
1592289300000|2020-06-16 06:35:00|12665.3|12664.4|12643.1|12641.6|12666|12665.1|12642.2|12640.7|764
1592289600000|2020-06-16 06:40:00|12642.8|12641.3|12651.6|12650.1|12656.1|12654.6|12642.4|12640.9|849
1592289900000|2020-06-16 06:45:00|12651.4|12649.9|12652|12650.5|12654.7|12653.4|12650.1|12648.8|629
1592290200000|2020-06-16 06:50:00|12651.9|12650.4|12644.8|12643.9|12652.1|12650.6|12643|12642|685
1592290500000|2020-06-16 06:55:00|12644.9|12644|12647.8|12646.9|12648.5|12647.3|12640.4|12639.3|756
1592290800000|2020-06-16 07:00:00|12647.9|12646.4|12643.9|12643|12650.4|12649.2|12639.9|12638.9|874
1592291100000|2020-06-16 07:05:00|12643.8|12642.9|12653.4|12651.9|12658.4|12657|12641.7|12640.7|913
1592291400000|2020-06-16 07:10:00|12653.8|12652.3|12647|12646.1|12656.4|12655.4|12646|12645.1|781
1592291700000|2020-06-16 07:15:00|12646.9|12646|12628.3|12627.4|12647.1|12646.2|12623.7|12622.4|868
1592292000000|2020-06-16 07:20:00|12628.2|12627.3|12629.9|12629|12635|12634.1|12627|12626.1|795
1592292300000|2020-06-16 07:25:00|12629.8|12628.9|12631.5|12630.6|12633.4|12632.3|12622.3|12621.4|708
1592292600000|2020-06-16 07:30:00|12631.2|12630.3|12631|12630.1|12632.8|12631.5|12620.1|12619.1|920
1592292900000|2020-06-16 07:35:00|12630.8|12629.9|12633.4|12632.5|12636.1|12635|12629.8|12628.9|767
1592293200000|2020-06-16 07:40:00|12633.5|12632.6|12634|12633.1|12635.2|12634.2|12630.7|12629.8|705
1592293500000|2020-06-16 07:45:00|12634.2|12633.3|12630.6|12629.1|12637.5|12636|12628.8|12627.9|761
1592293800000|2020-06-16 07:50:00|12630.5|12629|12625.4|12623.9|12634.1|12633.2|12624.4|12623.5|734
1592294100000|2020-06-16 07:55:00|12625.2|12624.3|12622.8|12621.3|12629.4|12628.3|12619.4|12617.9|709
1592294400000|2020-06-16 08:00:00|12622.9|12621.4|12614.4|12613.5|12623.8|12622.9|12613.9|12613|808
1592294700000|2020-06-16 08:05:00|12614.5|12613.6|12614.3|12613.4|12615.3|12614.4|12609.3|12608|806
1592295000000|2020-06-16 08:10:00|12614.4|12613.5|12621.3|12620.4|12621.3|12620.4|12612|12611.1|680
1592295300000|2020-06-16 08:15:00|12621.2|12620.3|12624.2|12623.3|12625.6|12624.7|12619.3|12617.9|705
1592295600000|2020-06-16 08:20:00|12624.3|12623.4|12619|12618.1|12624.7|12623.8|12618.2|12617.3|660
1592295900000|2020-06-16 08:25:00|12619.1|12618.2|12625.2|12624.3|12628.5|12627.3|12618.4|12617.4|725
1592296200000|2020-06-16 08:30:00|12625.4|12623.9|12634.4|12633.5|12635|12634.1|12623.9|12623|577
1592296500000|2020-06-16 08:35:00|12634.3|12633.4|12637.4|12635.9|12641.9|12641|12630.2|12629.3|670
1592296800000|2020-06-16 08:40:00|12637.1|12636.2|12638.9|12638|12640.6|12639.4|12636.9|12635.9|653
1592297100000|2020-06-16 08:45:00|12639|12637.5|12639.1|12637.6|12640.7|12639.8|12635.7|12634.8|632
1592297400000|2020-06-16 08:50:00|12639|12637.5|12647.2|12646.3|12649.6|12648.6|12638.4|12637.1|656
1592297700000|2020-06-16 08:55:00|12647.3|12646.4|12645|12642.1|12650.8|12649.6|12644.9|12640|640
1592298000000|2020-06-16 09:00:00|12644.2|12642.7|12644.6|12643.7|12651.2|12650.3|12642.8|12641.6|615
1592298300000|2020-06-16 09:05:00|12644.7|12643.8|12652.8|12651.9|12653.2|12652.3|12643.7|12642.6|532
1592298600000|2020-06-16 09:10:00|12652.7|12651.8|12646.1|12644.6|12653|12652.1|12643.9|12642.6|611
1592298900000|2020-06-16 09:15:00|12646|12644.5|12639|12638.1|12649|12647.8|12638.8|12637.6|663
1592299200000|2020-06-16 09:20:00|12639.1|12638.2|12643.2|12642.3|12645.5|12644.2|12636.6|12635.7|629
1592299500000|2020-06-16 09:25:00|12643.1|12642.2|12646.1|12644.6|12646.5|12645.3|12641.7|12640.5|624
1592299800000|2020-06-16 09:30:00|12645.6|12644.7|12645.2|12644.3|12650.8|12649.9|12644.4|12643.3|567
1592300100000|2020-06-16 09:35:00|12645.3|12644.4|12640.6|12639.7|12649|12648.1|12637.8|12636.9|624
1592300400000|2020-06-16 09:40:00|12640.7|12639.8|12649.3|12647.8|12652.4|12651.2|12640.7|12639.8|622
1592300700000|2020-06-16 09:45:00|12649.1|12647.6|12653.2|12651.7|12653.4|12652.5|12642.6|12641.7|636
1592301000000|2020-06-16 09:50:00|12652.9|12652|12658.1|12657.2|12658.1|12657.2|12651.7|12650.4|603
1592301300000|2020-06-16 09:55:00|12658|12657.1|12660.8|12659.9|12663.1|12662.2|12654.1|12652.9|641
1592301600000|2020-06-16 10:00:00|12660.6|12659.7|12656.3|12655.4|12661.6|12660.7|12653.7|12652.6|718
1592301900000|2020-06-16 10:05:00|12656.4|12655.5|12662.6|12661.7|12664.3|12663.3|12655|12654.1|640
1592302200000|2020-06-16 10:10:00|12662.5|12661.6|12657.9|12657|12664.9|12664|12654.4|12653.5|566
1592302500000|2020-06-16 10:15:00|12658|12657.1|12660|12659.1|12663.2|12662.3|12657.7|12656.5|599
1592302800000|2020-06-16 10:20:00|12660.1|12659.2|12656.1|12655.2|12660.8|12659.9|12653.8|12652.6|637
1592303100000|2020-06-16 10:25:00|12656.2|12655.3|12660.9|12659.4|12662.7|12661.3|12652.6|12651.7|610
1592303400000|2020-06-16 10:30:00|12660.6|12659.7|12659.8|12658.9|12660.9|12660|12652.8|12651.9|591
1592303700000|2020-06-16 10:35:00|12659.7|12658.8|12649.7|12648.8|12661.2|12660.1|12649.7|12648.6|608
1592304000000|2020-06-16 10:40:00|12649.8|12648.9|12636.8|12635.9|12652.4|12651.5|12635.4|12634.3|588
1592304300000|2020-06-16 10:45:00|12636.6|12635.7|12640.2|12638.7|12642.9|12642|12635.9|12635|606
1592304600000|2020-06-16 10:50:00|12640.3|12638.8|12645.1|12644.2|12647.1|12646.2|12637.3|12636.1|539
1592304900000|2020-06-16 10:55:00|12644.8|12643.9|12650.5|12649.6|12652.2|12651.3|12643.2|12642.3|507
1592305200000|2020-06-16 11:00:00|12650.9|12650|12651.4|12650.5|12653.4|12652.2|12646.9|12646|555
1592305500000|2020-06-16 11:05:00|12651.5|12650.6|12648.7|12647.8|12653.1|12652.2|12646.2|12645|446
1592305800000|2020-06-16 11:10:00|12648.6|12647.7|12643.8|12642.9|12652.8|12651.6|12643|12642.1|549
1592306100000|2020-06-16 11:15:00|12643.7|12642.8|12643.2|12642.3|12646.3|12645.1|12638.7|12637.8|551
1592306400000|2020-06-16 11:20:00|12643.3|12642.4|12646.2|12645.3|12647.7|12646.8|12642.8|12641.6|556
1592306700000|2020-06-16 11:25:00|12646.1|12645.2|12650|12649.1|12650|12649.1|12644.9|12644|427
1592307000000|2020-06-16 11:30:00|12649.9|12649|12652|12651.1|12653.3|12652.4|12643.3|12642.1|586
1592307300000|2020-06-16 11:35:00|12652.1|12651.2|12650.7|12649.8|12653.2|12652.3|12647.9|12647|590
1592307600000|2020-06-16 11:40:00|12650.8|12649.9|12645|12644.1|12652.9|12651.8|12643.6|12642.5|590
1592307900000|2020-06-16 11:45:00|12645.1|12644.2|12644|12642.5|12647.9|12646.7|12642.5|12641.3|514
1592308200000|2020-06-16 11:50:00|12643.8|12642.9|12647.1|12645.6|12648.3|12647.1|12641.9|12641|511
1592308500000|2020-06-16 11:55:00|12647.2|12645.7|12649.6|12648.7|12653.1|12652|12647.2|12645.7|623
1592308800000|2020-06-16 12:00:00|12649.8|12648.9|12642.8|12641.9|12651.1|12649.8|12642.6|12641.7|635
1592309100000|2020-06-16 12:05:00|12642.9|12642|12644.9|12644|12646.6|12645.5|12641.9|12641|464
1592309400000|2020-06-16 12:10:00|12645|12644.1|12653|12652.1|12653.2|12652.3|12643.1|12641.8|541
1592309700000|2020-06-16 12:15:00|12652.8|12651.9|12651.9|12651|12658.1|12657.2|12650.8|12649.9|636
1592310000000|2020-06-16 12:20:00|12651.8|12650.9|12652.1|12651.2|12656.6|12655.7|12650.6|12649.7|633
1592310300000|2020-06-16 12:25:00|12652|12651.1|12655.7|12653.1|12658.4|12657|12650|12649|536
1592310600000|2020-06-16 12:30:00|12655.9|12652.7|12655.9|12655|12662.9|12661.8|12646.6|12645.7|902
1592310900000|2020-06-16 12:35:00|12655.2|12653.7|12665.1|12664.2|12667.1|12666.2|12654.7|12653.6|928
1592311200000|2020-06-16 12:40:00|12665.8|12664.9|12681.6|12680.7|12681.9|12681|12665.8|12664.9|865
1592311500000|2020-06-16 12:45:00|12681.7|12680.8|12669|12668.1|12681.7|12680.8|12667.3|12666.4|824
1592311800000|2020-06-16 12:50:00|12669.2|12668.3|12671.7|12670.8|12677.5|12676.1|12668.7|12667.7|862
1592312100000|2020-06-16 12:55:00|12671.9|12670.4|12668|12666.5|12678.7|12677.8|12666.6|12665.6|848
1592312400000|2020-06-16 13:00:00|12667.8|12666.9|12654.2|12653.3|12668.3|12667.4|12653.9|12653|968
1592312700000|2020-06-16 13:05:00|12654.1|12653.2|12651.7|12650.8|12658.3|12657.1|12645.2|12644.1|875
1592313000000|2020-06-16 13:10:00|12651.8|12650.9|12634.2|12631|12652.6|12651.7|12632.4|12630.5|881
1592313300000|2020-06-16 13:15:00|12633.6|12631.3|12640.8|12639.9|12643.2|12642.3|12629.3|12628|845
1592313600000|2020-06-16 13:20:00|12640.7|12639.8|12646.6|12645.7|12648.5|12647.6|12638.2|12637.3|950
1592313900000|2020-06-16 13:25:00|12646.7|12645.8|12640.5|12639.6|12646.7|12645.8|12635.7|12634.8|761
1592314200000|2020-06-16 13:30:00|12640.7|12639.8|12640.4|12639.5|12644.8|12643.9|12637.6|12636.6|458
1592314500000|2020-06-16 13:35:00|12640.7|12639.8|12628.3|12627.4|12641|12640.1|12625.3|12624.4|490
1592314800000|2020-06-16 13:40:00|12628.5|12627.6|12631|12630.1|12633.4|12632.5|12622.2|12621.3|457
1592315100000|2020-06-16 13:45:00|12630.7|12629.8|12626.3|12624.8|12639.3|12638.4|12625.9|12624.8|458
1592315400000|2020-06-16 13:50:00|12625.8|12624.3|12625.3|12623.8|12630.4|12629.5|12619.9|12619|452
1592315700000|2020-06-16 13:55:00|12625.1|12624.2|12623.5|12622|12627.9|12627|12615.8|12614.8|446
1592316000000|2020-06-16 14:00:00|12624.3|12622.8|12628.5|12627|12629.2|12628.3|12620.7|12619.2|510
1592316300000|2020-06-16 14:05:00|12628.1|12627.2|12627.7|12626.8|12636.9|12635.6|12625.8|12624.6|908
1592316600000|2020-06-16 14:10:00|12627.3|12626.4|12635.9|12635|12635.9|12635|12622|12620.5|841
1592316900000|2020-06-16 14:15:00|12636|12635.1|12617.7|12616.2|12642.3|12641.4|12617.1|12614.9|920
1592317200000|2020-06-16 14:20:00|12617.6|12616.1|12617.9|12617|12620.3|12619.4|12604.6|12603.7|940
1592317500000|2020-06-16 14:25:00|12617.8|12616.9|12626.1|12625.2|12631.3|12630.3|12617.2|12616.3|887
1592317800000|2020-06-16 14:30:00|12626.2|12625.3|12624.2|12623.3|12630|12628.9|12618|12617.1|871
1592318100000|2020-06-16 14:35:00|12624.4|12623.5|12617.3|12615.8|12625.4|12624.3|12613.9|12612.7|1030
1592318400000|2020-06-16 14:40:00|12617|12615.5|12598.5|12597|12617.2|12615.8|12593.1|12591.9|1087
1592318700000|2020-06-16 14:45:00|12598.8|12597.3|12590.2|12589.3|12598.8|12597.3|12579.9|12578.5|1078
1592319000000|2020-06-16 14:50:00|12590.3|12589.4|12574|12572.5|12593.5|12592.1|12562.6|12561.7|1133
1592319300000|2020-06-16 14:55:00|12573.6|12572.7|12568.7|12567.2|12577.2|12575.8|12557.1|12555.6|1210
1592319600000|2020-06-16 15:00:00|12567.7|12566.2|12568.4|12566.9|12572.8|12571.3|12553.3|12551.8|1215
1592319900000|2020-06-16 15:05:00|12569|12567.5|12574.2|12572.7|12576.1|12574.8|12561.3|12560.2|1126
1592320200000|2020-06-16 15:10:00|12574.3|12572.8|12579|12577.5|12580|12578.5|12563|12561.5|1104
1592320500000|2020-06-16 15:15:00|12579.2|12577.7|12575.8|12574.3|12587|12585.5|12575.1|12573.6|1077
1592320800000|2020-06-16 15:20:00|12575.5|12574|12580.6|12579.7|12582|12580.7|12569.5|12568.3|1037
1592321100000|2020-06-16 15:25:00|12581|12579.5|12589.1|12588.2|12591.3|12590|12578.9|12577.4|943
1592321400000|2020-06-16 15:30:00|12589.7|12588|12592.5|12591.6|12595.1|12593.6|12584.1|12582.6|929
1592321700000|2020-06-16 15:35:00|12592.7|12591.2|12582|12581.1|12594.5|12593.3|12578.9|12577.9|959
1592322000000|2020-06-16 15:40:00|12582.3|12580.8|12577.6|12576.1|12582.6|12581.1|12574.5|12573.3|890
1592322300000|2020-06-16 15:45:00|12577.5|12576|12581.3|12580.4|12584.4|12583.4|12575.2|12574|890
1592322600000|2020-06-16 15:50:00|12581.4|12580.5|12579.1|12577.6|12586.7|12585.2|12574.9|12573.6|811
1592322900000|2020-06-16 15:55:00|12579|12577.5|12582.6|12581.7|12584.9|12583.5|12575.9|12574.6|869
1592323200000|2020-06-16 16:00:00|12582.9|12581.4|12586.6|12585.1|12587.4|12586.3|12580.1|12578.9|851
1592323500000|2020-06-16 16:05:00|12586.4|12584.9|12590.7|12589.8|12591.5|12590|12582.3|12580.8|812
1592323800000|2020-06-16 16:10:00|12590.8|12589.9|12591.3|12589.8|12591.7|12590.6|12586.7|12585.8|857
1592324100000|2020-06-16 16:15:00|12590.6|12589.7|12589.1|12587.6|12593.3|12592.1|12586.8|12585.6|801
1592324400000|2020-06-16 16:20:00|12589.3|12587.8|12593.5|12592|12594.6|12593.7|12588.7|12587.8|775
1592324700000|2020-06-16 16:25:00|12593.4|12591.9|12591.9|12591|12597.1|12596.2|12591.6|12590.5|779
1592325000000|2020-06-16 16:30:00|12591.8|12590.9|12600.9|12599.4|12600.9|12599.6|12591.4|12590.4|645
1592325300000|2020-06-16 16:35:00|12601|12599.5|12606.1|12605.2|12608.2|12607.1|12599.8|12598.6|746
1592325600000|2020-06-16 16:40:00|12606.5|12605|12609.8|12608.3|12612.3|12611.3|12604.5|12603.5|696
1592325900000|2020-06-16 16:45:00|12610|12608.9|12603.8|12602.3|12610.8|12609.6|12603|12601.5|666
1592326200000|2020-06-16 16:50:00|12603.9|12602.4|12599.4|12598.5|12603.9|12602.7|12598.6|12597.3|569
1592326500000|2020-06-16 16:55:00|12599.3|12598.4|12593.4|12592.5|12600.7|12599.8|12593.4|12592.1|698
1592326800000|2020-06-16 17:00:00|12593.3|12592.4|12587.5|12586|12594.4|12593.3|12587.3|12586|573
1592327100000|2020-06-16 17:05:00|12587.7|12586.8|12585.4|12584.5|12588.7|12587.6|12583.9|12582.4|600
1592327400000|2020-06-16 17:10:00|12585.5|12584.6|12578.9|12578|12587.1|12586|12576.7|12575.8|554
1592327700000|2020-06-16 17:15:00|12579.5|12578.6|12577.8|12576.3|12581|12580.1|12576.3|12574.9|654
1592328000000|2020-06-16 17:20:00|12577.7|12576.2|12575.5|12574.6|12578.3|12577.4|12573.4|12571.9|578
1592328300000|2020-06-16 17:25:00|12575.6|12574.7|12575.5|12574|12579.2|12578|12573.2|12572|603
1592328600000|2020-06-16 17:30:00|12575.3|12574.4|12573.1|12572.2|12579.9|12578.7|12572.5|12571.3|631
1592328900000|2020-06-16 17:35:00|12573.4|12571.9|12573.7|12572.8|12574.7|12573.5|12570.5|12569.1|640
1592329200000|2020-06-16 17:40:00|12573.4|12572.5|12578.6|12577.7|12579.7|12578.8|12573.2|12572.3|593
1592329500000|2020-06-16 17:45:00|12578.8|12577.3|12577.5|12576.6|12580.5|12579.3|12577.4|12576.2|515
1592329800000|2020-06-16 17:50:00|12577.6|12576.7|12573.5|12572.6|12581|12579.8|12573.4|12572.5|514
1592330100000|2020-06-16 17:55:00|12573.9|12573|12577.4|12576.5|12578.4|12577.5|12573.6|12572.7|573
1592330400000|2020-06-16 18:00:00|12577.3|12576.4|12581|12580.1|12584.4|12583.5|12577.3|12576.2|705
1592330700000|2020-06-16 18:05:00|12580.9|12580|12585|12584.1|12585.7|12584.8|12580.4|12579.5|461
1592331000000|2020-06-16 18:10:00|12585.5|12584.6|12588|12587.1|12590.6|12589.3|12584.4|12583.5|428
1592331300000|2020-06-16 18:15:00|12587.9|12587|12587.9|12587|12590|12589.1|12585.7|12584.8|494
1592331600000|2020-06-16 18:20:00|12588.3|12586.8|12580.4|12579.5|12589|12588.1|12579|12577.5|635
1592331900000|2020-06-16 18:25:00|12580.3|12579.4|12582.1|12581.2|12584.8|12583.8|12577.5|12576.6|636
1592332200000|2020-06-16 18:30:00|12582.2|12580.7|12580.4|12578.9|12586.4|12584.9|12578.6|12577.7|677
1592332500000|2020-06-16 18:35:00|12580.3|12578.8|12578.7|12577.8|12580.9|12580|12577.9|12577|543
1592332800000|2020-06-16 18:40:00|12578.6|12577.7|12577.9|12577|12580.4|12579.5|12576.5|12575.6|409
1592333100000|2020-06-16 18:45:00|12578.6|12577.7|12580.1|12579.2|12581.1|12579.8|12575.7|12574.8|447
1592333400000|2020-06-16 18:50:00|12580.4|12578.9|12577.7|12576.8|12580.6|12579.7|12575.6|12574.6|405
1592333700000|2020-06-16 18:55:00|12577.8|12576.9|12577.6|12576.7|12578.8|12577.9|12575|12574.1|476
1592334000000|2020-06-16 19:00:00|12577.7|12576.8|12577.6|12576.7|12579.8|12578.7|12573.7|12572.8|583
1592334300000|2020-06-16 19:05:00|12577.7|12576.8|12572.7|12571.8|12579.8|12578.3|12571.5|12570.4|514
1592334600000|2020-06-16 19:10:00|12572.8|12571.3|12567.1|12565.6|12574.4|12573.2|12566.2|12565|569
1592334900000|2020-06-16 19:15:00|12567.3|12566.2|12562.8|12561.3|12567.7|12566.8|12561.9|12560.7|683
1592335200000|2020-06-16 19:20:00|12563.2|12561.7|12567.3|12566.4|12568.4|12567.1|12562.8|12561.6|579
1592335500000|2020-06-16 19:25:00|12567.4|12566.5|12568.4|12567.5|12571.1|12570|12567.3|12566.3|565
1592335800000|2020-06-16 19:30:00|12568.7|12567.2|12571.6|12570.1|12572.6|12571.7|12564.7|12563.7|628
1592336100000|2020-06-16 19:35:00|12571.7|12570.2|12569.9|12568.4|12572.3|12571.2|12567.6|12566.2|490
1592336400000|2020-06-16 19:40:00|12570|12569.1|12563.8|12562.3|12570.4|12569.1|12562.6|12561.6|628
1592336700000|2020-06-16 19:45:00|12563.9|12562.4|12565.8|12564.3|12568.6|12567.6|12562.5|12561.3|560
1592337000000|2020-06-16 19:50:00|12566.3|12565.4|12566.2|12564.7|12569.6|12568.5|12564.5|12563.3|681
1592337300000|2020-06-16 19:55:00|12565.7|12564.2|12572.4|12571.5|12572.4|12571.5|12564.3|12563.3|571
1592337600000|2020-06-16 20:00:00|12572.3|12571.4|12568.9|12568|12572.4|12571.4|12568.4|12567.3|492
1592337900000|2020-06-16 20:05:00|12569|12568.1|12568.3|12567.4|12570.2|12569.3|12567.3|12566.1|402
1592338200000|2020-06-16 20:10:00|12568.5|12567.6|12571.5|12570.6|12572.1|12571|12568.1|12567.2|371
1592338500000|2020-06-16 20:15:00|12571.4|12570.5|12572.5|12571|12572.9|12571.8|12570.9|12569.5|212
1592338800000|2020-06-16 20:20:00|12572.3|12571.4|12574.4|12573.5|12574.6|12573.6|12571.6|12570.2|225
1592339100000|2020-06-16 20:25:00|12574.5|12573.6|12572.7|12571.8|12576.2|12575.1|12572.3|12571.1|263
1592339400000|2020-06-16 20:30:00|12573.3|12572.4|12575.4|12573.9|12575.4|12574.1|12572.5|12571|220
1592339700000|2020-06-16 20:35:00|12575.2|12573.7|12573.1|12571.6|12575.4|12574|12572.5|12571.2|207
1592340000000|2020-06-16 20:40:00|12573.2|12571.7|12572.4|12570.9|12574.5|12573|12572.4|12570.9|240
1592340300000|2020-06-16 20:45:00|12572.2|12570.7|12571.1|12570.2|12573.8|12572.3|12571|12569.8|250
1592340600000|2020-06-16 20:50:00|12571.2|12570.3|12571.7|12570.2|12571.9|12570.7|12569.4|12567.9|249
1592340900000|2020-06-16 20:55:00|12571.8|12570.3|12573.5|12571.2|12574.5|12572.6|12571.4|12569.5|336
1592341200000|2020-06-16 21:00:00|12573.4|12571.3|12574.8|12570.9|12575|12571.6|12572.1|12569.8|94
1592341500000|2020-06-16 21:05:00|12575|12569|12569.1|12562.5|12576|12571.7|12568|12561.9|282
1592341800000|2020-06-16 21:10:00|12569|12562.4|12574.5|12567.5|12577.5|12567.9|12567.8|12562.4|367
1592342100000|2020-06-16 21:15:00|12574.6|12567.4|12573.6|12567.6|12577.6|12570.7|12571.1|12564.4|290
1592342400000|2020-06-16 21:20:00|12573.7|12567.5|12572|12565.8|12577.2|12569.7|12571.2|12563.2|282
1592342700000|2020-06-16 21:25:00|12571.4|12565.9|12571.1|12565.3|12573.3|12566.5|12570.2|12563.6|247
1592343000000|2020-06-16 21:30:00|12571.3|12565.2|12570.6|12566|12571.8|12566.8|12568.9|12564|290
1592343300000|2020-06-16 21:35:00|12571.2|12566.2|12569.4|12565.8|12572.3|12566.9|12568|12564.3|288
1592343600000|2020-06-16 21:40:00|12567.8|12565.9|12572.8|12563.9|12579.2|12569.2|12567.7|12561.9|444
1592343900000|2020-06-16 21:45:00|12573.3|12565.9|12569.8|12562.8|12573.7|12565.9|12568.5|12561.8|408
1592344200000|2020-06-16 21:50:00|12569.7|12562.9|12577.1|12567.1|12578.8|12568.8|12568|12562.2|328
1592344500000|2020-06-16 21:55:00|12577.2|12567.2|12570.4|12563.4|12579.7|12569.7|12569.8|12561.7|570
1592344800000|2020-06-16 22:00:00|12570.9|12563.3|12567.9|12563.9|12571.8|12565.7|12567.2|12562.3|738
1592345100000|2020-06-16 22:05:00|12567.8|12564|12566.9|12562.6|12570.1|12565.3|12565.5|12561.2|573
1592345400000|2020-06-16 22:10:00|12567|12562.5|12563.5|12560.4|12567.8|12563.7|12562.4|12559.4|532
1592345700000|2020-06-16 22:15:00|12563.4|12559.7|12558.2|12555.8|12563.4|12560.4|12556.8|12555.3|327
1592346000000|2020-06-16 22:20:00|12558.1|12555.9|12557.5|12556|12559|12557.1|12556.5|12555|241
1592346300000|2020-06-16 22:25:00|12557.4|12555.9|12560.2|12558.7|12561.4|12559.7|12557|12555.5|205
1592346600000|2020-06-16 22:30:00|12560.1|12558.6|12559.2|12557.7|12560.4|12558.9|12558|12556.5|202
1592346900000|2020-06-16 22:35:00|12559.3|12557.8|12559.7|12558.2|12560.7|12559.2|12558.3|12556.8|219
1592347200000|2020-06-16 22:40:00|12559.9|12558.4|12560.7|12559.2|12560.9|12559.4|12559.1|12557.3|189
1592347500000|2020-06-16 22:45:00|12560.6|12559.1|12562.9|12561.4|12564.3|12562.8|12560.5|12559|189
1592347800000|2020-06-16 22:50:00|12563|12561.5|12566.3|12564.8|12566.5|12565|12563|12561.5|189
1592348100000|2020-06-16 22:55:00|12566|12564.5|12567.7|12566.2|12568.5|12567|12566|12564.3|180
1592348400000|2020-06-16 23:00:00|12567.6|12566.1|12569.9|12568.4|12570|12568.5|12567.3|12565.8|261
1592348700000|2020-06-16 23:05:00|12570|12568.5|12571.8|12570.3|12572.5|12571|12568.8|12567.3|301
1592349000000|2020-06-16 23:10:00|12571.9|12570.4|12571.7|12570.2|12573.8|12572.3|12571.1|12569.6|288
1592349300000|2020-06-16 23:15:00|12571.4|12569.9|12570.2|12568.7|12571.4|12569.9|12569.5|12568|190
1592349600000|2020-06-16 23:20:00|12570.3|12568.8|12574.5|12573|12574.7|12573.2|12570.1|12568.6|265
1592349900000|2020-06-16 23:25:00|12574.6|12573.1|12576.1|12574.6|12577.9|12576.4|12574.1|12572.6|224
1592350200000|2020-06-16 23:30:00|12575.9|12574.4|12578.1|12576.6|12578.2|12576.7|12574.8|12573.3|254
1592350500000|2020-06-16 23:35:00|12578|12576.5|12577|12575.5|12578.5|12577|12576.3|12575.2|219
1592350800000|2020-06-16 23:40:00|12577.1|12575.6|12577.6|12576.1|12580|12578.5|12576.6|12575.1|318
1592351100000|2020-06-16 23:45:00|12577.5|12576|12577|12575.5|12577.8|12576.3|12576.4|12574.9|241
1592351400000|2020-06-16 23:50:00|12577.1|12575.6|12581|12579.5|12581.5|12580|12576.8|12575.3|241
1592351700000|2020-06-16 23:55:00|12581.2|12579.7|12583.1|12581.6|12588|12586.5|12580.1|12578.6|369
1592352000000|2020-06-17 00:00:00|12583.2|12581.7|12574.9|12574|12584.4|12582.9|12573.6|12572.3|527
1592352300000|2020-06-17 00:05:00|12574.7|12573.8|12579.2|12577.7|12580.2|12578.8|12574.1|12573|435
1592352600000|2020-06-17 00:10:00|12579.3|12577.8|12574.1|12572.6|12579.3|12578.1|12568.5|12567|485
1592352900000|2020-06-17 00:15:00|12574.2|12572.7|12563.1|12561.6|12578.1|12576.6|12560.5|12559|568
1592353200000|2020-06-17 00:20:00|12563.3|12561.8|12556.9|12555.4|12563.7|12562.2|12554.1|12552.6|664
1592353500000|2020-06-17 00:25:00|12557|12555.5|12556.7|12555.2|12561.4|12559.9|12554.4|12552.7|543
1592353800000|2020-06-17 00:30:00|12556.9|12555.4|12560.1|12558.6|12560.3|12558.8|12553.3|12551.8|463
1592354100000|2020-06-17 00:35:00|12559.8|12558.3|12560.8|12559.3|12560.9|12559.4|12556.5|12555|451
1592354400000|2020-06-17 00:40:00|12560.9|12559.4|12565|12563.5|12566.2|12564.7|12559.6|12558.1|511
1592354700000|2020-06-17 00:45:00|12564.9|12563.4|12571.5|12570.6|12572.3|12570.8|12563|12561.5|497
1592355000000|2020-06-17 00:50:00|12571.6|12570|12564|12562.5|12571.9|12570.4|12563.2|12562|545
1592355300000|2020-06-17 00:55:00|12564.1|12562.6|12565.3|12564.4|12567.3|12566.1|12561.8|12560.4|426
1592355600000|2020-06-17 01:00:00|12565.4|12564.5|12567.6|12566.1|12570.8|12569.6|12565.2|12564.1|487
1592355900000|2020-06-17 01:05:00|12567.7|12566.2|12567.2|12565.7|12568.5|12567|12564|12562.5|412
1592356200000|2020-06-17 01:10:00|12567.1|12565.6|12563.4|12561.9|12568.7|12567.3|12563.2|12561.8|381
1592356500000|2020-06-17 01:15:00|12562.8|12561.3|12562|12560.5|12564.9|12563.6|12557.8|12556.3|522
1592356800000|2020-06-17 01:20:00|12561.9|12560.4|12560.3|12559.4|12562.4|12561.5|12557.3|12556.3|385
1592357100000|2020-06-17 01:25:00|12560.2|12559.3|12552.9|12552|12563.4|12562.1|12552.5|12551|541
1592357400000|2020-06-17 01:30:00|12552.5|12551.6|12553.4|12551.9|12554.8|12553.6|12549.9|12548.4|539
1592357700000|2020-06-17 01:35:00|12553.3|12551.8|12556.6|12555.1|12557.5|12556.3|12553.2|12551.7|473
1592358000000|2020-06-17 01:40:00|12557|12555.5|12561|12559.5|12561.9|12560.6|12555.8|12554.5|532
1592358300000|2020-06-17 01:45:00|12561.1|12559.6|12564|12563.1|12565.2|12564.3|12560.8|12559.3|477
1592358600000|2020-06-17 01:50:00|12564.1|12563.2|12563.8|12562.9|12565.4|12563.9|12560.3|12559|478
1592358900000|2020-06-17 01:55:00|12564|12562.5|12556.9|12556|12564.8|12563.8|12555|12553.5|506
1592359200000|2020-06-17 02:00:00|12557.1|12556.2|12557|12556.1|12559.2|12557.7|12553.3|12551.9|451
1592359500000|2020-06-17 02:05:00|12556.9|12556|12559.8|12558.3|12561.3|12559.8|12556.3|12555.1|390
1592359800000|2020-06-17 02:10:00|12559.9|12558.4|12557.5|12556|12562|12560.5|12557|12555.9|532
1592360100000|2020-06-17 02:15:00|12557.4|12555.9|12557|12555.5|12559.7|12558.2|12553.8|12552.9|450
1592360400000|2020-06-17 02:20:00|12556.9|12555.4|12553.7|12552.8|12557.5|12556.2|12552.3|12551.4|458
1592360700000|2020-06-17 02:25:00|12553.9|12553|12552.2|12550.7|12555.4|12554.1|12551.3|12550.4|467
1592361000000|2020-06-17 02:30:00|12552.3|12550.8|12543.2|12541.7|12552.4|12551.5|12542.2|12540.5|568
1592361300000|2020-06-17 02:35:00|12543.5|12541.4|12546.8|12545.3|12547.7|12546.3|12542.4|12540.9|559
1592361600000|2020-06-17 02:40:00|12546.9|12545.4|12545.8|12544.9|12548.6|12547.1|12542.2|12540.7|524
1592361900000|2020-06-17 02:45:00|12545.7|12544.8|12547.8|12546.3|12548.7|12547.2|12544.5|12543.3|440
1592362200000|2020-06-17 02:50:00|12547.7|12546.2|12548.7|12547.2|12550|12548.5|12546.4|12545.2|347
1592362500000|2020-06-17 02:55:00|12548.9|12547.4|12546.5|12545|12549.8|12548.3|12545.7|12544.7|344
1592362800000|2020-06-17 03:00:00|12547.2|12545.7|12548.4|12546.9|12549.3|12547.8|12545|12544.1|438
1592363100000|2020-06-17 03:05:00|12548.5|12547|12546.6|12545.7|12549.1|12547.7|12545.3|12544.4|384
1592363400000|2020-06-17 03:10:00|12546.5|12545.6|12547.5|12546|12549.1|12548.1|12546.3|12545.4|322
1592363700000|2020-06-17 03:15:00|12547.1|12546.2|12550.6|12549.7|12550.8|12549.9|12546.4|12545.5|311
1592364000000|2020-06-17 03:20:00|12550.8|12549.3|12551.7|12550.2|12552.3|12551.4|12549.9|12549|351
1592364300000|2020-06-17 03:25:00|12551.8|12550.3|12553.6|12552.1|12555.3|12554.1|12551.5|12550.3|452
1592364600000|2020-06-17 03:30:00|12553.2|12552.3|12557.1|12555.6|12558.9|12558|12552.2|12551.3|466
1592364900000|2020-06-17 03:35:00|12557.2|12555.7|12553.7|12552.8|12557.2|12555.8|12552.8|12551.5|414
1592365200000|2020-06-17 03:40:00|12553.6|12552.7|12551.3|12550.4|12553.7|12552.8|12551.2|12550.3|300
1592365500000|2020-06-17 03:45:00|12551.4|12550.5|12549.5|12548.6|12551.8|12550.6|12549.2|12547.9|379
1592365800000|2020-06-17 03:50:00|12549.6|12548.7|12550.7|12549.2|12551.8|12550.6|12548.3|12547.4|338
1592366100000|2020-06-17 03:55:00|12550.5|12549.6|12551.2|12550.3|12552.6|12551.6|12549.2|12548.3|323
1592366400000|2020-06-17 04:00:00|12551.4|12550.5|12555.5|12554.6|12555.7|12554.8|12550|12548.6|337
1592366700000|2020-06-17 04:05:00|12555.6|12554.7|12559.1|12558.2|12559.3|12558.4|12555.6|12554.7|336
1592367000000|2020-06-17 04:10:00|12559.2|12558.3|12559.5|12558.6|12559.6|12558.7|12556.5|12555.6|309
1592367300000|2020-06-17 04:15:00|12559.6|12558.7|12559.6|12558.7|12560.8|12559.6|12558.8|12557.5|284
1592367600000|2020-06-17 04:20:00|12560.1|12558.6|12564.3|12563.4|12564.8|12563.7|12559.9|12558.4|309
1592367900000|2020-06-17 04:25:00|12564.2|12563.3|12565.4|12564.5|12566.3|12565.4|12563.5|12562.5|347
1592368200000|2020-06-17 04:30:00|12565.7|12564.8|12562.2|12561.3|12567.3|12566.4|12561.7|12560.4|358
1592368500000|2020-06-17 04:35:00|12562.3|12561.4|12560.3|12558.8|12563.5|12562.5|12559.8|12558.7|256
1592368800000|2020-06-17 04:40:00|12560.4|12558.9|12560|12559.1|12562.2|12560.7|12556.7|12555.8|360
1592369100000|2020-06-17 04:45:00|12560.1|12559.2|12557.4|12556.5|12561.5|12560.4|12556.5|12555.5|307
1592369400000|2020-06-17 04:50:00|12557.5|12556.6|12558.3|12557.4|12559.6|12558.7|12556.9|12556|256
1592369700000|2020-06-17 04:55:00|12558.5|12557.6|12559.5|12558.6|12561.1|12560|12558.2|12557.2|309
1592370000000|2020-06-17 05:00:00|12559.3|12558.4|12564.3|12563.4|12565.8|12564.3|12557.2|12556.3|403
1592370300000|2020-06-17 05:05:00|12564.7|12563.2|12555|12554.1|12564.7|12563.4|12554.1|12552.6|610
1592370600000|2020-06-17 05:10:00|12554.9|12554|12553.4|12551.9|12556.1|12555|12552.1|12550.8|492
1592370900000|2020-06-17 05:15:00|12553.3|12551.8|12554.3|12553.4|12555.3|12554.4|12552.1|12551|399
1592371200000|2020-06-17 05:20:00|12554.2|12553.3|12558.4|12557.5|12559.3|12557.8|12554.2|12552.7|415
1592371500000|2020-06-17 05:25:00|12558.6|12557.1|12557.4|12555.9|12560|12558.5|12556.1|12554.7|441
1592371800000|2020-06-17 05:30:00|12557.3|12555.8|12555.5|12554.6|12558.9|12557.7|12555.1|12553.7|420
1592372100000|2020-06-17 05:35:00|12555.6|12554.7|12556|12554.5|12557.8|12556.6|12554.4|12553.2|311
1592372400000|2020-06-17 05:40:00|12556.1|12554.6|12555.2|12554.3|12556.5|12555.3|12554|12552.6|383
1592372700000|2020-06-17 05:45:00|12555|12554.1|12551.6|12550.1|12555.7|12554.5|12550.1|12548.7|452
1592373000000|2020-06-17 05:50:00|12551.7|12550.2|12555.2|12553.7|12555.8|12554.7|12549.3|12548.3|381
1592373300000|2020-06-17 05:55:00|12555.3|12553.8|12555.2|12551.9|12556.6|12555.5|12552.4|12550.9|455
1592373600000|2020-06-17 06:00:00|12555.1|12551.8|12568.2|12566.7|12568.8|12567.3|12552.7|12549.6|572
1592373900000|2020-06-17 06:05:00|12568.3|12566.8|12573.8|12572.3|12575.8|12574.3|12567.3|12566|490
1592374200000|2020-06-17 06:10:00|12573.3|12571.8|12581.5|12580|12584.3|12582.8|12572.7|12571.2|664
1592374500000|2020-06-17 06:15:00|12581.6|12580.1|12574.7|12573.2|12581.7|12580.2|12573.3|12571.8|472
1592374800000|2020-06-17 06:20:00|12574.6|12573.1|12584|12583.1|12584.8|12583.8|12574.5|12573|575
1592375100000|2020-06-17 06:25:00|12584.3|12583.4|12576.1|12574.6|12585.1|12584.1|12576|12574.6|631
1592375400000|2020-06-17 06:30:00|12575.8|12574.9|12571.7|12570.2|12581.4|12580.5|12570.5|12569.2|595
1592375700000|2020-06-17 06:35:00|12571.8|12570.3|12577.1|12576.2|12577.8|12576.3|12570|12568.7|491
1592376000000|2020-06-17 06:40:00|12577|12576.1|12575.5|12574.6|12578.6|12577.7|12574.5|12573.6|488
1592376300000|2020-06-17 06:45:00|12574.8|12573.9|12571.5|12570|12577.9|12576.6|12569.7|12568.8|557
1592376600000|2020-06-17 06:50:00|12571.3|12569.8|12568.6|12567.7|12575.6|12574.3|12566.4|12565.4|538
1592376900000|2020-06-17 06:55:00|12569.2|12567.6|12565.9|12564.4|12572|12571.1|12564.9|12564|530
1592377200000|2020-06-17 07:00:00|12566.1|12564.6|12570.8|12569.9|12575.6|12574.4|12561.7|12560.8|812
1592377500000|2020-06-17 07:05:00|12570.7|12569.8|12575.7|12574.8|12580.9|12580|12569.6|12568.6|779
1592377800000|2020-06-17 07:10:00|12575.8|12574.9|12568|12567.1|12577.8|12576.9|12567.6|12566.7|707
1592378100000|2020-06-17 07:15:00|12568.2|12567.3|12569.9|12569|12574|12572.6|12565.5|12564.6|716
1592378400000|2020-06-17 07:20:00|12569.8|12568.9|12570.8|12569.9|12572.7|12571.7|12568.3|12567.4|699
1592378700000|2020-06-17 07:25:00|12570.6|12569.7|12582.5|12581.6|12585.2|12584.3|12569.1|12568.2|690
1592379000000|2020-06-17 07:30:00|12583.2|12582.3|12583.4|12582.5|12587.3|12586.1|12582.6|12581.2|750
1592379300000|2020-06-17 07:35:00|12583.3|12582.4|12581.1|12580.2|12589.1|12588.2|12581.1|12580.2|585
1592379600000|2020-06-17 07:40:00|12581|12580.1|12574.9|12574|12584.1|12583.2|12573.3|12572.3|552
1592379900000|2020-06-17 07:45:00|12574.7|12573.4|12566.2|12565.3|12574.9|12573.9|12562.8|12561.9|623
1592380200000|2020-06-17 07:50:00|12566.3|12565.4|12560.6|12559.7|12568.6|12567.7|12556.2|12555.3|648
1592380500000|2020-06-17 07:55:00|12560.5|12559.6|12558.8|12557.9|12561.2|12560.3|12555.6|12554.7|730
1592380800000|2020-06-17 08:00:00|12558.9|12558|12554.7|12553.8|12559.2|12558.3|12553.4|12552.5|642
1592381100000|2020-06-17 08:05:00|12554.5|12553.6|12563.9|12563|12564.2|12563.3|12549.8|12548.9|568
1592381400000|2020-06-17 08:10:00|12563.8|12562.9|12561.2|12560.3|12564.8|12563.9|12554.9|12553.8|639
1592381700000|2020-06-17 08:15:00|12561.1|12560.2|12569.4|12568.5|12573.7|12572.8|12558.6|12557.7|771
1592382000000|2020-06-17 08:20:00|12569.7|12568.8|12573.6|12572.7|12580.3|12579.4|12567.3|12566.1|695
1592382300000|2020-06-17 08:25:00|12573.4|12572.5|12574.2|12573.3|12580.5|12579.3|12573|12571.9|680
1592382600000|2020-06-17 08:30:00|12573.7|12572.8|12568.4|12567.5|12576.1|12575.2|12568.4|12567.5|569
1592382900000|2020-06-17 08:35:00|12568.5|12567.6|12563.5|12562.6|12569.7|12568.6|12563|12562.1|596
1592383200000|2020-06-17 08:40:00|12563.6|12562.7|12561.4|12559.9|12564.6|12563.4|12554.1|12553|676
1592383500000|2020-06-17 08:45:00|12561.5|12560|12566.7|12565.8|12569.9|12568.6|12559.6|12558.7|635
1592383800000|2020-06-17 08:50:00|12566.8|12565.9|12562.8|12561.9|12570.6|12569.7|12562.3|12561.4|680
1592384100000|2020-06-17 08:55:00|12562.6|12561.7|12558.9|12557.4|12563.5|12562.5|12557|12555.7|755
1592384400000|2020-06-17 09:00:00|12559|12557.5|12558.6|12557.7|12563.8|12562.9|12553.7|12552.2|726
1592384700000|2020-06-17 09:05:00|12558.8|12557.3|12555.5|12554.6|12561.7|12560.7|12553.2|12552.3|671
1592385000000|2020-06-17 09:10:00|12555.6|12554.7|12553.9|12553|12557.9|12556.6|12553.9|12553|687
1592385300000|2020-06-17 09:15:00|12554.6|12553.1|12546.1|12544.6|12555|12554|12537.9|12536.6|793
1592385600000|2020-06-17 09:20:00|12545.7|12544.8|12549.5|12548.6|12550|12549.1|12545.3|12544.4|661
1592385900000|2020-06-17 09:25:00|12549.6|12548.7|12548.2|12547.3|12550.5|12549.6|12543.4|12542.5|551
1592386200000|2020-06-17 09:30:00|12548.3|12547.4|12541.4|12540.5|12548.6|12547.7|12540.9|12540|648
1592386500000|2020-06-17 09:35:00|12541.3|12540.4|12537.6|12536.7|12542.3|12541.4|12535.6|12534.7|523
1592386800000|2020-06-17 09:40:00|12537.7|12536.8|12539.3|12538.4|12541.4|12540.5|12535.9|12535|570
1592387100000|2020-06-17 09:45:00|12539.5|12538.6|12529.9|12528.4|12541.9|12540.9|12524.2|12523.3|677
1592387400000|2020-06-17 09:50:00|12530|12528.5|12526.6|12525.7|12532.1|12530.6|12526.4|12525.3|676
1592387700000|2020-06-17 09:55:00|12526|12525.1|12534.6|12533.7|12535.8|12534.7|12524.2|12523.3|746
1592388000000|2020-06-17 10:00:00|12534.8|12533.9|12537.6|12536.7|12538|12537.1|12532.4|12531.5|701
1592388300000|2020-06-17 10:05:00|12537.3|12536.4|12537.2|12536.3|12542.8|12541.9|12533.7|12532.8|639
1592388600000|2020-06-17 10:10:00|12537.3|12536.4|12542.3|12541.4|12544|12542.9|12536.4|12535.5|586
1592388900000|2020-06-17 10:15:00|12542.6|12541.7|12544.5|12543.6|12545|12544.1|12538.6|12537.5|497
1592389200000|2020-06-17 10:20:00|12544.6|12543.7|12542.4|12541.5|12548.6|12547.7|12541.1|12540.2|582
1592389500000|2020-06-17 10:25:00|12542.5|12541.6|12557.5|12556.6|12558|12557.1|12539.1|12538.1|709
1592389800000|2020-06-17 10:30:00|12557.6|12556.7|12554|12553.1|12559.8|12558.9|12553.1|12552.2|635
1592390100000|2020-06-17 10:35:00|12554.4|12552.9|12569.5|12568.6|12569.7|12568.8|12553.8|12552.9|627
1592390400000|2020-06-17 10:40:00|12571.7|12570.8|12564|12563.1|12572.2|12571.3|12563.3|12562.4|601
1592390700000|2020-06-17 10:45:00|12564.9|12564|12564.4|12562.9|12566|12564.5|12558.5|12557.6|623
1592391000000|2020-06-17 10:50:00|12564|12563.1|12563.8|12562.9|12565.8|12564.8|12561.9|12561|466
1592391300000|2020-06-17 10:55:00|12563.7|12562.8|12569.8|12568.9|12571.1|12570.2|12561.7|12560.7|531
1592391600000|2020-06-17 11:00:00|12569.5|12568.6|12577.9|12577|12583.7|12582.8|12568.7|12567.8|745
1592391900000|2020-06-17 11:05:00|12577.8|12576.9|12561.3|12559.8|12579.9|12578.8|12559|12558.1|751
1592392200000|2020-06-17 11:10:00|12561.2|12559.7|12571.2|12570.3|12574.4|12573.5|12560.9|12559.5|574
1592392500000|2020-06-17 11:15:00|12570.9|12570|12564.3|12563.4|12571.2|12570.2|12563.7|12562.8|627
1592392800000|2020-06-17 11:20:00|12563.9|12563|12566.3|12565.4|12566.3|12565.4|12560.8|12559.7|448
1592393100000|2020-06-17 11:25:00|12566.6|12565.7|12570.3|12569.4|12571.3|12570.4|12561.5|12560.4|471
1592393400000|2020-06-17 11:30:00|12570.4|12569.5|12574.4|12573.5|12576.5|12575.6|12570.1|12568.6|529
1592393700000|2020-06-17 11:35:00|12574.3|12573.4|12572.8|12571.9|12575|12574.1|12568.4|12567.5|461
1592394000000|2020-06-17 11:40:00|12572.7|12571.8|12568.6|12567.7|12575.2|12574|12567.6|12566.7|487
1592394300000|2020-06-17 11:45:00|12568.4|12567.5|12573.2|12572.3|12573.7|12572.8|12565.6|12564.6|495
1592394600000|2020-06-17 11:50:00|12573.3|12572.4|12569.7|12568.8|12574.9|12574|12567.7|12566.8|474
1592394900000|2020-06-17 11:55:00|12569.8|12568.9|12562.7|12561.8|12573.8|12572.8|12562.4|12561.3|725
1592395200000|2020-06-17 12:00:00|12563|12562.1|12561.4|12560.5|12566.8|12565.9|12559.8|12558.9|748
1592395500000|2020-06-17 12:05:00|12561.3|12560.4|12557.4|12556.5|12566.7|12565.8|12556.8|12555.9|600
1592395800000|2020-06-17 12:10:00|12557.3|12556.4|12557.5|12556.6|12559.5|12558.6|12552.6|12551.6|651
1592396100000|2020-06-17 12:15:00|12557.4|12556.5|12556.7|12555.8|12560.9|12560|12550.9|12549.4|610
1592396400000|2020-06-17 12:20:00|12557|12555.5|12553.9|12553|12560.3|12559.4|12552.7|12551.8|617
1592396700000|2020-06-17 12:25:00|12554.1|12553.2|12544.2|12542.1|12556.4|12555.5|12543|12541.6|516
1592397000000|2020-06-17 12:30:00|12544.3|12542|12542.6|12541.7|12549.3|12548.4|12540.8|12539.8|666
1592397300000|2020-06-17 12:35:00|12542.5|12541.6|12541.5|12540.6|12545.2|12544.3|12540.8|12539.8|583
1592397600000|2020-06-17 12:40:00|12541.4|12540.5|12545.8|12544.9|12549.1|12548.2|12540.9|12540|644
1592397900000|2020-06-17 12:45:00|12545.9|12545|12553.5|12552.6|12554.7|12553.8|12545.9|12545|660
1592398200000|2020-06-17 12:50:00|12553.4|12552.5|12553.7|12552.8|12557.9|12557|12549.4|12548.5|652
1592398500000|2020-06-17 12:55:00|12553.8|12552.9|12548.4|12547.5|12554|12553.1|12545.1|12544.2|625
1592398800000|2020-06-17 13:00:00|12548.5|12547.6|12556.8|12555.9|12558.2|12557.3|12548.3|12547.3|602
1592399100000|2020-06-17 13:05:00|12556.7|12555.8|12550|12548.5|12557.9|12557|12549.8|12548.5|592
1592399400000|2020-06-17 13:10:00|12549.9|12549.1|12549.1|12548.2|12554.2|12553.3|12547.4|12546.5|577
1592399700000|2020-06-17 13:15:00|12549|12548.1|12553.4|12551.9|12554.3|12553|12544.5|12543.4|578
1592400000000|2020-06-17 13:20:00|12553|12552.1|12558.8|12557.9|12559.3|12558.4|12552.4|12551.4|532
1592400300000|2020-06-17 13:25:00|12558.7|12557.8|12555.9|12554.4|12560.7|12559.5|12553.8|12552.9|496
1592400600000|2020-06-17 13:30:00|12556.3|12554.8|12544.1|12543.2|12556.3|12554.8|12543.2|12542.3|512
1592400900000|2020-06-17 13:35:00|12544.4|12542.9|12537.9|12536.4|12546|12544.7|12534.3|12533.2|457
1592401200000|2020-06-17 13:40:00|12536.9|12536|12539.3|12538.4|12542.2|12541.1|12536.5|12535.5|418
1592401500000|2020-06-17 13:45:00|12539.2|12538.3|12547.5|12546|12547.7|12546.3|12534.1|12533.2|395
1592401800000|2020-06-17 13:50:00|12546.9|12546.1|12546.5|12545.6|12553.4|12552.3|12543.8|12542.9|441
1592402100000|2020-06-17 13:55:00|12547|12545.5|12540.6|12539.7|12547|12545.9|12534.5|12533.5|471
1592402400000|2020-06-17 14:00:00|12541|12539.5|12540.2|12538.7|12547.7|12546.4|12538.7|12537.5|473
1592402700000|2020-06-17 14:05:00|12539.9|12538.4|12539.6|12538.7|12544.8|12543.9|12538.3|12537.4|518
1592403000000|2020-06-17 14:10:00|12539.7|12538.8|12533|12532.1|12539.8|12538.9|12532.8|12531.6|830
1592403300000|2020-06-17 14:15:00|12532.9|12532|12520.4|12518.9|12541.3|12539.8|12514.2|12512.7|939
1592403600000|2020-06-17 14:20:00|12521.1|12519.6|12522.1|12520.6|12525.6|12524.5|12514.1|12512.6|1028
1592403900000|2020-06-17 14:25:00|12522.2|12520.7|12514.2|12512.7|12524.5|12523|12512.7|12511.7|984
1592404200000|2020-06-17 14:30:00|12513.6|12512.1|12523.3|12521.8|12523.7|12522.2|12511.7|12510.6|949
1592404500000|2020-06-17 14:35:00|12523.4|12521.9|12530.2|12528.7|12534.6|12533.3|12520.1|12518.9|938
1592404800000|2020-06-17 14:40:00|12530.8|12529.3|12533.1|12531.6|12538.7|12537.5|12527.8|12526.3|880
1592405100000|2020-06-17 14:45:00|12533.2|12531.7|12545.5|12544|12545.5|12544|12529.4|12528.1|858
1592405400000|2020-06-17 14:50:00|12545.6|12544.1|12550.5|12549|12556.6|12555.4|12545.4|12543.9|912
1592405700000|2020-06-17 14:55:00|12550.4|12548.9|12541.5|12540.6|12555.2|12553.7|12539.4|12538.4|997
1592406000000|2020-06-17 15:00:00|12541.8|12540.3|12536.9|12535.4|12545.3|12544.4|12532|12530.8|937
1592406300000|2020-06-17 15:05:00|12537|12535.5|12542.4|12540.9|12543.6|12542.1|12535|12533.5|795
1592406600000|2020-06-17 15:10:00|12542.3|12540.8|12538.1|12536.6|12545.9|12544.4|12537.1|12535.8|738
1592406900000|2020-06-17 15:15:00|12538.2|12536.7|12528.1|12526.6|12539.8|12538.3|12527.8|12526.3|643
1592407200000|2020-06-17 15:20:00|12528|12526.5|12524.4|12522.9|12530.2|12528.7|12523.2|12521.8|584
1592407500000|2020-06-17 15:25:00|12524.5|12523|12523.4|12521.9|12526.8|12525.3|12520.7|12519.2|602
1592407800000|2020-06-17 15:30:00|12523.1|12521.6|12522.9|12521.4|12523.9|12522.4|12519.2|12517.7|632
1592408100000|2020-06-17 15:35:00|12522.4|12520.9|12522.4|12520.9|12525.6|12524.1|12518.8|12517.3|673
1592408400000|2020-06-17 15:40:00|12522.3|12520.8|12528|12526.5|12528.2|12526.7|12522.2|12520.7|630
1592408700000|2020-06-17 15:45:00|12527.8|12526.3|12520.2|12518.7|12527.9|12526.4|12518.9|12517.4|572
1592409000000|2020-06-17 15:50:00|12519.9|12519|12522.9|12521.4|12523.1|12521.7|12517.7|12516.2|636
1592409300000|2020-06-17 15:55:00|12523|12521.5|12525.5|12524|12526.8|12525.3|12522.8|12521.4|532
1592409600000|2020-06-17 16:00:00|12525.4|12523.9|12525.2|12523.7|12527.4|12525.9|12523.2|12521.7|550
1592409900000|2020-06-17 16:05:00|12525.3|12523.8|12527.5|12526.6|12528.4|12526.9|12522.9|12521.4|576
1592410200000|2020-06-17 16:10:00|12527.8|12526.3|12526.1|12524.6|12530.2|12528.8|12523.9|12522.4|618
1592410500000|2020-06-17 16:15:00|12526|12524.5|12526.4|12524.9|12527.6|12526.2|12522.9|12521.4|595
1592410800000|2020-06-17 16:20:00|12526.3|12524.8|12531.3|12529.8|12532.4|12530.9|12524.8|12523.5|559
1592411100000|2020-06-17 16:25:00|12531|12529.5|12533.4|12531.9|12533.5|12532|12528.5|12527.2|467
1592411400000|2020-06-17 16:30:00|12533.5|12532|12537.4|12535.9|12539.4|12538.3|12532.6|12531.3|545
1592411700000|2020-06-17 16:35:00|12537.3|12535.8|12534.4|12532.9|12538.5|12537.1|12532.7|12531.3|492
1592412000000|2020-06-17 16:40:00|12534.3|12532.8|12537.1|12535.6|12537.3|12535.8|12532.4|12531.5|424
1592412300000|2020-06-17 16:45:00|12537.2|12535.7|12534.2|12532.7|12538.4|12537.1|12534|12532.5|439
1592412600000|2020-06-17 16:50:00|12534.3|12532.8|12535.3|12533.8|12537.6|12536.6|12531.3|12529.9|589
1592412900000|2020-06-17 16:55:00|12535.2|12533.7|12542.4|12540.9|12542.4|12541.3|12532.9|12531.5|601
1592413200000|2020-06-17 17:00:00|12542.2|12541.3|12542|12541.1|12543.5|12542.3|12539.2|12538.2|519
1592413500000|2020-06-17 17:05:00|12543|12541.5|12544|12542.5|12544.6|12543.5|12540.8|12539.6|506
1592413800000|2020-06-17 17:10:00|12544.1|12542.6|12545.3|12543.8|12545.6|12544.5|12541.8|12540.7|446
1592414100000|2020-06-17 17:15:00|12545.4|12543.9|12543.5|12542|12545.5|12544.5|12542.4|12540.9|424
1592414400000|2020-06-17 17:20:00|12543.1|12542.2|12550.4|12548.9|12551.7|12550.2|12543.1|12542|511
1592414700000|2020-06-17 17:25:00|12550.3|12548.8|12551.1|12549.6|12553.8|12552.5|12549.9|12548.8|454
1592415000000|2020-06-17 17:30:00|12550.7|12549.2|12551.4|12549.9|12553.9|12552.6|12550.4|12549.1|465
1592415300000|2020-06-17 17:35:00|12551.3|12549.8|12551.9|12550.4|12553.6|12552.3|12550|12548.8|498
1592415600000|2020-06-17 17:40:00|12551.8|12550.3|12551.1|12550.2|12554.2|12552.9|12549.6|12548.4|483
1592415900000|2020-06-17 17:45:00|12551.4|12549.9|12554.6|12553.1|12554.6|12553.5|12551.1|12549.7|400
1592416200000|2020-06-17 17:50:00|12554.5|12553|12554|12552.5|12556.4|12554.9|12552|12550.8|408
1592416500000|2020-06-17 17:55:00|12554.2|12552.7|12556.7|12555.2|12558.6|12557.5|12553.2|12551.8|460
1592416800000|2020-06-17 18:00:00|12556.8|12555.3|12550.3|12548.8|12556.8|12555.3|12549.3|12547.8|509
1592417100000|2020-06-17 18:05:00|12550.4|12548.9|12556.5|12555|12556.7|12555.2|12550.4|12548.9|391
1592417400000|2020-06-17 18:10:00|12556.6|12555.1|12552.4|12550.9|12557.6|12556.4|12552.2|12550.7|403
1592417700000|2020-06-17 18:15:00|12552.3|12550.8|12552.9|12551.4|12554.1|12552.6|12551.1|12549.6|306
1592418000000|2020-06-17 18:20:00|12552.5|12551|12550.5|12549|12553.1|12551.6|12550.1|12548.8|380
1592418300000|2020-06-17 18:25:00|12550.6|12549.1|12551.6|12550.1|12552.6|12551.4|12549.3|12547.8|378
1592418600000|2020-06-17 18:30:00|12551.5|12550|12551.4|12550.5|12552.7|12551.4|12550.9|12549.7|319
1592418900000|2020-06-17 18:35:00|12551.3|12550.4|12548.3|12547.4|12551.9|12550.7|12548.2|12546.9|251
1592419200000|2020-06-17 18:40:00|12548.2|12547.3|12547.8|12546.3|12550.9|12550|12547.2|12545.9|428
1592419500000|2020-06-17 18:45:00|12547.5|12546|12547.4|12545.9|12547.8|12546.7|12545.5|12544.3|366
1592419800000|2020-06-17 18:50:00|12547.5|12546|12545.4|12544.5|12549.7|12548.6|12544.6|12543.2|479
1592420100000|2020-06-17 18:55:00|12545.8|12544.3|12539.5|12538.6|12546.8|12545.6|12539.5|12538.6|554
1592420400000|2020-06-17 19:00:00|12540.3|12538.8|12540.5|12539|12541.6|12540.5|12537.5|12536.1|761
1592420700000|2020-06-17 19:05:00|12540.4|12538.9|12543.2|12541.7|12544.6|12543.3|12538.3|12537.2|578
1592421000000|2020-06-17 19:10:00|12543.3|12541.8|12541.4|12539.9|12544.4|12543.2|12540.5|12539|583
1592421300000|2020-06-17 19:15:00|12541.3|12539.8|12543.3|12541.8|12545.7|12544.2|12541.2|12539.8|525
1592421600000|2020-06-17 19:20:00|12543.2|12541.7|12539.9|12538.4|12545.8|12544.3|12539.1|12537.6|509
1592421900000|2020-06-17 19:25:00|12539.7|12538.8|12542.6|12541.1|12543.8|12542.3|12538.4|12536.9|528
1592422200000|2020-06-17 19:30:00|12542.7|12541.2|12547.4|12545.9|12548|12546.7|12541|12539.8|584
1592422500000|2020-06-17 19:35:00|12547.3|12545.8|12545.7|12544.2|12548.4|12547|12543.1|12541.9|523
1592422800000|2020-06-17 19:40:00|12545.6|12544.1|12542|12540.5|12546.9|12545.4|12540.4|12538.9|634
1592423100000|2020-06-17 19:45:00|12541.9|12540.4|12541.7|12540.2|12544.6|12543.1|12540.7|12539.2|581
1592423400000|2020-06-17 19:50:00|12541.3|12540.4|12548.3|12546.8|12550.9|12549.4|12541.2|12540.3|651
1592423700000|2020-06-17 19:55:00|12548.1|12546.6|12552.1|12550.6|12553.8|12552.6|12547|12545.9|549
1592424000000|2020-06-17 20:00:00|12552.5|12551|12548.9|12547.4|12554|12552.5|12547.4|12545.9|485
1592424300000|2020-06-17 20:05:00|12549.6|12548.1|12551.8|12550.3|12553.9|12552.4|12549.6|12548.1|358
1592424600000|2020-06-17 20:10:00|12551.7|12550.2|12551.2|12549.7|12551.7|12550.2|12549.2|12547.7|333
1592424900000|2020-06-17 20:15:00|12551.1|12549.6|12549.3|12547.8|12551.8|12550.3|12548.6|12547.1|226
1592425200000|2020-06-17 20:20:00|12549.4|12547.9|12551.3|12549.8|12551.5|12550|12549.4|12547.9|188
1592425500000|2020-06-17 20:25:00|12551.2|12549.7|12553.9|12552.4|12554.5|12553|12551.1|12549.6|268
1592425800000|2020-06-17 20:30:00|12553.7|12552.2|12552.5|12551|12554.1|12552.6|12551.3|12549.8|257
1592426100000|2020-06-17 20:35:00|12552.4|12550.9|12552.5|12551|12553.1|12551.6|12551.9|12550.4|181
1592426400000|2020-06-17 20:40:00|12552.4|12550.9|12554.1|12552.6|12554.7|12553.2|12552.3|12550.8|225
1592426700000|2020-06-17 20:45:00|12554.2|12552.7|12557|12555.5|12557.1|12555.6|12552.9|12551.4|290
1592427000000|2020-06-17 20:50:00|12557.1|12555.6|12555.5|12553.2|12558.1|12556.6|12553.6|12551.7|441
1592427300000|2020-06-17 20:55:00|12555|12553.3|12556.5|12554.1|12558|12554.9|12553.4|12551.1|470
1592427600000|2020-06-17 21:00:00|12556.7|12546.9|12546.6|12536.6|12556.7|12546.9|12546.6|12536.6|72
1592427900000|2020-06-17 21:05:00|12545.9|12535.9|12550.9|12540.9|12556.1|12546.1|12544.8|12534.8|248
1592428200000|2020-06-17 21:10:00|12550.7|12540.7|12557.2|12547.2|12558.6|12550.4|12550.7|12540.7|368
1592428500000|2020-06-17 21:15:00|12557.3|12547.3|12556.7|12546.7|12558.2|12548.2|12555.3|12545.3|221
1592428800000|2020-06-17 21:20:00|12556.6|12546.6|12554.8|12547.1|12557.7|12549|12554.2|12544.2|161
1592429100000|2020-06-17 21:25:00|12555.1|12546.6|12556|12546|12557.5|12548.1|12554.6|12545.9|203
1592429400000|2020-06-17 21:30:00|12556.1|12546.1|12557.3|12549.3|12558.7|12550.7|12555.2|12545.2|323
1592429700000|2020-06-17 21:35:00|12557.4|12549|12557.6|12548.1|12559.8|12551.3|12555.9|12545.9|225
1592430000000|2020-06-17 21:40:00|12557.5|12548.6|12555.4|12545.4|12558.7|12550.7|12551.2|12541.2|562
1592430300000|2020-06-17 21:45:00|12556.4|12546.6|12553.5|12548.3|12558.7|12551.6|12553.2|12545.7|423
1592430600000|2020-06-17 21:50:00|12554.3|12548.5|12557.6|12549.7|12559.9|12551.6|12553.3|12545.3|550
1592430900000|2020-06-17 21:55:00|12557.5|12549.5|12556.2|12550|12560.1|12552.7|12554.5|12547|637
1592431200000|2020-06-17 22:00:00|12556.3|12550.1|12555.5|12552.7|12559|12553.2|12554.6|12548.6|518
1592431500000|2020-06-17 22:05:00|12555.8|12552.2|12555.3|12552.7|12556.2|12553.9|12555|12551.7|295
1592431800000|2020-06-17 22:10:00|12555.4|12552.6|12557.5|12556|12558.3|12556.2|12554.8|12552.4|266
1592432100000|2020-06-17 22:15:00|12557|12555.5|12556.8|12555.3|12557.4|12555.8|12554.7|12552.9|190
1592432400000|2020-06-17 22:20:00|12556.7|12555.2|12557.1|12555.6|12557.4|12555.7|12555.7|12554|172
1592432700000|2020-06-17 22:25:00|12557|12555.5|12559.9|12558.4|12559.9|12558.4|12556.7|12555|146
1592433000000|2020-06-17 22:30:00|12559.6|12558.1|12567.3|12565.8|12567.7|12566.2|12559.6|12558.1|288
1592433300000|2020-06-17 22:35:00|12567.2|12565.7|12566.8|12565.3|12567.9|12566.4|12566|12564.3|170
1592433600000|2020-06-17 22:40:00|12566.7|12565.2|12565.4|12563|12566.8|12565.3|12563|12561.5|237
1592433900000|2020-06-17 22:45:00|12566.1|12563.8|12558.6|12557.1|12566.1|12563.8|12557.8|12556.3|350
1592434200000|2020-06-17 22:50:00|12558.5|12557|12561.5|12560|12561.6|12560.1|12558.5|12556.7|204
1592434500000|2020-06-17 22:55:00|12561.4|12559.9|12559.2|12557.7|12561.6|12560.1|12559|12557.5|121
1592434800000|2020-06-17 23:00:00|12559.1|12557.6|12557.4|12555.9|12562.7|12560.9|12557.1|12555.5|287
1592435100000|2020-06-17 23:05:00|12557.3|12555.8|12557.7|12556.2|12559.2|12557.5|12556.3|12554.8|279
1592435400000|2020-06-17 23:10:00|12557.6|12556.1|12558.7|12557.2|12558.9|12557.3|12556.4|12554.9|263
1592435700000|2020-06-17 23:15:00|12558.6|12557.1|12557.8|12556.3|12559.4|12557.9|12557|12555.5|254
1592436000000|2020-06-17 23:20:00|12557.7|12556.2|12550.8|12549.3|12558.1|12556.6|12549.7|12548.2|428
1592436300000|2020-06-17 23:25:00|12550.9|12549.4|12551.7|12550.2|12553.7|12552.2|12550.4|12548.9|254
1592436600000|2020-06-17 23:30:00|12552.1|12550.6|12550.1|12548.6|12552.1|12550.6|12548.3|12546.8|294
1592436900000|2020-06-17 23:35:00|12550|12548.5|12553.2|12551.7|12553.7|12552.2|12549.5|12548|247
1592437200000|2020-06-17 23:40:00|12553.1|12551.6|12548.2|12546.7|12553.1|12551.6|12547.2|12545.7|349
1592437500000|2020-06-17 23:45:00|12549.4|12547.9|12552.1|12550.6|12552.1|12550.6|12549.4|12547.9|238
1592437800000|2020-06-17 23:50:00|12552|12550.5|12550.7|12549.2|12552.6|12551.1|12549|12547.5|260
1592438100000|2020-06-17 23:55:00|12550.4|12548.9|12550.9|12549.4|12553.2|12551.7|12549.5|12548|278
1592438400000|2020-06-18 00:00:00|12551|12549.5|12548.2|12546.7|12556.7|12555.2|12548.2|12546.7|582
1592438700000|2020-06-18 00:05:00|12548.3|12546.8|12561.4|12559.9|12561.9|12560.4|12546|12544.5|608
1592439000000|2020-06-18 00:10:00|12561.5|12560|12553.4|12551.9|12562.5|12561|12553.2|12551.7|486
1592439300000|2020-06-18 00:15:00|12553.5|12552|12552.9|12551.4|12555.6|12554.1|12549.9|12548.4|589
1592439600000|2020-06-18 00:20:00|12553|12551.5|12558.6|12557.1|12558.8|12557.3|12552.7|12551.2|504
1592439900000|2020-06-18 00:25:00|12559|12557.5|12557.9|12556.4|12563.8|12562.3|12557|12555.7|542
1592440200000|2020-06-18 00:30:00|12558|12556.5|12560.5|12559|12562.2|12560.7|12555.9|12554.8|461
1592440500000|2020-06-18 00:35:00|12560.6|12559.1|12561|12559.5|12561.4|12559.9|12557|12555.8|391
1592440800000|2020-06-18 00:40:00|12560.9|12559.4|12556|12555.1|12561.2|12559.7|12555.9|12554.7|367
1592441100000|2020-06-18 00:45:00|12556.1|12555.2|12553.9|12552.4|12556.6|12555.2|12550.1|12548.6|429
1592441400000|2020-06-18 00:50:00|12554|12552.5|12553.7|12552.2|12556.7|12555.2|12553.2|12551.7|487
1592441700000|2020-06-18 00:55:00|12553.6|12552.1|12549.5|12548|12553.8|12552.3|12549.4|12547.9|375
1592442000000|2020-06-18 01:00:00|12549.6|12548.1|12554.5|12553|12555.1|12553.7|12548.4|12546.9|402
1592442300000|2020-06-18 01:05:00|12554.6|12553.1|12555.2|12553.7|12556|12554.5|12553.1|12551.9|371
1592442600000|2020-06-18 01:10:00|12555.3|12553.8|12556.4|12554.9|12557.3|12555.8|12554.9|12553.6|342
1592442900000|2020-06-18 01:15:00|12556.5|12555|12556.8|12555.3|12561.8|12560.3|12556.2|12554.7|476
1592443200000|2020-06-18 01:20:00|12556.9|12555.4|12544.1|12542.6|12556.9|12555.4|12542.2|12540.7|620
1592443500000|2020-06-18 01:25:00|12544.2|12542.7|12547.6|12546.1|12548.7|12547.2|12542.3|12540.8|500
1592443800000|2020-06-18 01:30:00|12548.1|12546.6|12533|12531.5|12548.1|12546.6|12531.9|12530.1|754
1592444100000|2020-06-18 01:35:00|12533.2|12531.7|12533.3|12531.8|12534.6|12533.3|12527.1|12525.6|751
1592444400000|2020-06-18 01:40:00|12533.4|12531.9|12531|12529.5|12533.9|12532.4|12527.4|12526.2|630
1592444700000|2020-06-18 01:45:00|12531.1|12529.6|12534.7|12533.2|12537.1|12535.6|12530|12528.5|469
1592445000000|2020-06-18 01:50:00|12535|12533.5|12531.4|12529.9|12535.3|12533.8|12527|12525.5|467
1592445300000|2020-06-18 01:55:00|12531.5|12530|12533.4|12531.9|12536.6|12535.1|12530|12528.6|489
1592445600000|2020-06-18 02:00:00|12533.5|12532|12529.8|12528.3|12536.5|12535|12528.5|12527|471
1592445900000|2020-06-18 02:05:00|12529.9|12528.4|12530.9|12529.4|12532.4|12531.5|12526.3|12524.8|523
1592446200000|2020-06-18 02:10:00|12530.8|12529.3|12532.3|12530.8|12532.7|12531.5|12527.3|12526.1|449
1592446500000|2020-06-18 02:15:00|12532.4|12530.9|12534.9|12533.4|12535.8|12534.5|12531.5|12530|500
1592446800000|2020-06-18 02:20:00|12534.4|12532.9|12532.5|12531|12536.2|12534.7|12531.3|12530.2|494
1592447100000|2020-06-18 02:25:00|12532.3|12530.8|12532.7|12531.2|12535.6|12534.3|12530.1|12528.6|453
1592447400000|2020-06-18 02:30:00|12532.8|12531.3|12534.2|12532.7|12536.5|12535.2|12532.1|12530.8|404
1592447700000|2020-06-18 02:35:00|12534|12532.5|12534.3|12532.8|12535.4|12533.9|12531.9|12530.4|357
1592448000000|2020-06-18 02:40:00|12534.2|12532.7|12537.3|12535.8|12538.8|12537.5|12534.2|12532.7|428
1592448300000|2020-06-18 02:45:00|12537.4|12535.9|12533.2|12531.7|12538.8|12537.5|12532.1|12530.9|404
1592448600000|2020-06-18 02:50:00|12533.1|12531.6|12533.5|12532|12535.1|12533.6|12532.1|12530.8|481
1592448900000|2020-06-18 02:55:00|12533.3|12532.4|12533.1|12531.6|12537|12535.8|12532.8|12531.3|363
1592449200000|2020-06-18 03:00:00|12533.4|12531.9|12536.3|12534.8|12537.1|12535.6|12532.2|12531|468
1592449500000|2020-06-18 03:05:00|12536.2|12534.7|12534.2|12532.7|12537.1|12535.6|12533.3|12531.8|314
1592449800000|2020-06-18 03:10:00|12534.1|12532.6|12542.2|12540.7|12544.6|12543.1|12534|12532.5|515
1592450100000|2020-06-18 03:15:00|12542.6|12541.1|12543|12541.5|12543.6|12542.1|12539.2|12537.7|483
1592450400000|2020-06-18 03:20:00|12542.7|12541.8|12547.2|12546.3|12548.8|12547.5|12542.6|12541.5|379
1592450700000|2020-06-18 03:25:00|12547.3|12546.4|12549.2|12547.7|12550.8|12549.4|12547.1|12545.6|303
1592451000000|2020-06-18 03:30:00|12549.1|12547.6|12550.3|12548.8|12551.6|12550.4|12548|12546.7|405
1592451300000|2020-06-18 03:35:00|12550.2|12548.7|12551.6|12550.1|12554.2|12552.9|12549.6|12548.2|405
1592451600000|2020-06-18 03:40:00|12551.7|12550.2|12554.3|12553.4|12554.3|12553.4|12550.2|12549|266
1592451900000|2020-06-18 03:45:00|12554.4|12553.5|12552|12550.5|12556|12554.8|12552|12550.5|378
1592452200000|2020-06-18 03:50:00|12552.1|12550.6|12555|12553.5|12555.7|12554.4|12549.8|12548.3|393
1592452500000|2020-06-18 03:55:00|12554.9|12553.4|12553.5|12552|12555.9|12554.8|12552.8|12551.3|356
1592452800000|2020-06-18 04:00:00|12553.9|12552.4|12554.4|12552.9|12555.3|12554|12551.5|12550.4|390
1592453100000|2020-06-18 04:05:00|12554.1|12553.2|12550.9|12549.4|12555.4|12554.1|12549.4|12548.3|328
1592453400000|2020-06-18 04:10:00|12551.3|12549.8|12549.7|12548.2|12552.4|12550.9|12549.2|12548|282
1592453700000|2020-06-18 04:15:00|12550.1|12548.6|12551.4|12549.9|12552.3|12551.1|12548.2|12547.1|261
1592454000000|2020-06-18 04:20:00|12551.5|12550|12547.6|12546.1|12552.3|12550.8|12546.7|12545.4|255
1592454300000|2020-06-18 04:25:00|12547.5|12546|12546.6|12545.1|12548.4|12546.9|12546.3|12544.9|285
1592454600000|2020-06-18 04:30:00|12546.5|12545|12544.3|12542.8|12546.6|12545.2|12541.8|12540.3|346
1592454900000|2020-06-18 04:35:00|12544.2|12542.7|12544.6|12543.1|12547.4|12545.9|12543.1|12541.6|262
1592455200000|2020-06-18 04:40:00|12544.9|12543.4|12549.3|12547.8|12550|12548.6|12544.5|12543.3|302
1592455500000|2020-06-18 04:45:00|12549.2|12547.7|12553.6|12552.1|12554.1|12552.9|12548.5|12547.4|327
1592455800000|2020-06-18 04:50:00|12553.7|12552.2|12556.9|12555.4|12559.1|12557.7|12552.9|12551.4|453
1592456100000|2020-06-18 04:55:00|12556.7|12555.2|12553.1|12551.6|12558.7|12557.2|12552.8|12551.5|335
1592456400000|2020-06-18 05:00:00|12552.8|12551.3|12556.3|12554.8|12559.7|12558.2|12552|12550.9|468
1592456700000|2020-06-18 05:05:00|12556.2|12554.7|12555.5|12554|12557.5|12556.4|12553.8|12552.4|267
1592457000000|2020-06-18 05:10:00|12555.7|12554.2|12560.1|12559.2|12560.6|12559.4|12554.3|12552.8|319
1592457300000|2020-06-18 05:15:00|12560.2|12559.3|12557.6|12556.1|12561.4|12559.9|12557.3|12556|339
1592457600000|2020-06-18 05:20:00|12557.7|12556.2|12555.1|12553.6|12558.2|12556.7|12554.7|12553.2|268
1592457900000|2020-06-18 05:25:00|12554.9|12553.4|12554|12552.5|12556|12554.6|12552.1|12551|311
1592458200000|2020-06-18 05:30:00|12553.9|12552.4|12555.6|12554.7|12556.8|12555.6|12553|12551.5|380
1592458500000|2020-06-18 05:35:00|12555.5|12554.6|12552.9|12551.4|12556.8|12555.3|12551.2|12549.9|447
1592458800000|2020-06-18 05:40:00|12552.3|12551.3|12551.6|12550.1|12555.8|12554.3|12551.5|12550|359
1592459100000|2020-06-18 05:45:00|12551.4|12549.9|12546.2|12544.7|12552.3|12550.8|12544.9|12543.4|401
1592459400000|2020-06-18 05:50:00|12546.1|12544.6|12547.7|12546.2|12548.8|12547.6|12544.3|12543|387
1592459700000|2020-06-18 05:55:00|12547.5|12546|12547.6|12546.1|12548.6|12547.1|12544.1|12543|385
1592460000000|2020-06-18 06:00:00|12547.8|12546.3|12549.7|12548.2|12557.6|12556.1|12544.1|12542.6|661
1592460300000|2020-06-18 06:05:00|12549.6|12548.1|12541.8|12540.9|12550.3|12548.8|12541.7|12540.4|519
1592460600000|2020-06-18 06:10:00|12541.9|12541|12543.4|12541.9|12544.1|12542.6|12537.7|12536.2|492
1592460900000|2020-06-18 06:15:00|12542.9|12541.4|12544.7|12543.2|12544.7|12543.2|12539.9|12538.4|350
1592461200000|2020-06-18 06:20:00|12544.6|12543.1|12549.2|12547.7|12551.4|12549.9|12544.6|12543.1|452
1592461500000|2020-06-18 06:25:00|12549.6|12548.1|12549|12547.5|12553.8|12552.3|12547.9|12546.4|615
1592461800000|2020-06-18 06:30:00|12549.1|12547.6|12554.6|12553.1|12561.3|12559.8|12548.4|12547.3|634
1592462100000|2020-06-18 06:35:00|12554.5|12553|12550.8|12549.3|12556.9|12555.8|12549|12547.7|569
1592462400000|2020-06-18 06:40:00|12550.7|12549.2|12548.1|12546.6|12551.9|12550.6|12546.1|12545|464
1592462700000|2020-06-18 06:45:00|12548|12546.5|12550.3|12548.8|12551.3|12550|12546.4|12545.1|512
1592463000000|2020-06-18 06:50:00|12550.2|12548.7|12550.1|12548.6|12551.1|12550|12546.2|12544.9|430
1592463300000|2020-06-18 06:55:00|12550.2|12549.3|12550.9|12549.4|12552.9|12551.7|12547.7|12546.6|443
1592463600000|2020-06-18 07:00:00|12550.4|12548.9|12539.8|12538.3|12550.5|12549.4|12536.9|12535.7|606
1592463900000|2020-06-18 07:05:00|12539.7|12538.2|12536.2|12535.3|12542.1|12540.6|12535.9|12535|621
1592464200000|2020-06-18 07:10:00|12536.5|12535|12534.9|12534|12537.2|12536.2|12527.7|12526.2|686
1592464500000|2020-06-18 07:15:00|12535.4|12533.9|12531.3|12530.4|12537.2|12535.7|12530.4|12529.1|689
1592464800000|2020-06-18 07:20:00|12531.6|12530.1|12529.2|12528.3|12533.5|12532.4|12525.9|12524.9|750
1592465100000|2020-06-18 07:25:00|12529.3|12528.4|12532|12530.5|12537.9|12536.5|12526.9|12526|720
1592465400000|2020-06-18 07:30:00|12531.9|12530.4|12522|12521.1|12533.1|12532|12520.7|12519.3|765
1592465700000|2020-06-18 07:35:00|12522.7|12521.2|12521.8|12520.3|12525.1|12524|12518.6|12517.2|659
1592466000000|2020-06-18 07:40:00|12521.7|12520.2|12518.4|12517.5|12522.1|12520.9|12516.2|12515.2|707
1592466300000|2020-06-18 07:45:00|12518.6|12517.1|12520.7|12519.2|12522.7|12521.2|12516|12514.5|646
1592466600000|2020-06-18 07:50:00|12520.8|12519.3|12523.9|12523|12526.1|12524.8|12520.7|12519.2|621
1592466900000|2020-06-18 07:55:00|12524|12523.1|12525.8|12524.3|12527.4|12526|12519.3|12518|638
1592467200000|2020-06-18 08:00:00|12525.9|12524.4|12524.6|12523.7|12527.9|12526.4|12517.8|12516.3|581
1592467500000|2020-06-18 08:05:00|12524.5|12523.6|12532|12530.5|12535.1|12533.9|12522.4|12521.3|713
1592467800000|2020-06-18 08:10:00|12531.5|12530.6|12526.9|12526|12532.9|12531.4|12525.9|12524.9|622
1592468100000|2020-06-18 08:15:00|12526.8|12525.9|12528.7|12527.2|12531.5|12530.4|12524.9|12524|649
1592468400000|2020-06-18 08:20:00|12528.8|12527.3|12529.4|12528.5|12533|12531.7|12525.5|12524|600
1592468700000|2020-06-18 08:25:00|12529.6|12528.1|12521.7|12520.2|12533.1|12532|12521.5|12520|632
1592469000000|2020-06-18 08:30:00|12522|12520.5|12530|12529.1|12531.3|12530|12517.8|12516.4|787
1592469300000|2020-06-18 08:35:00|12529.9|12529|12526.9|12526|12538.4|12536.9|12526.8|12525.5|925
1592469600000|2020-06-18 08:40:00|12527|12526.1|12523.2|12521.7|12528.3|12527.1|12522|12520.6|794
1592469900000|2020-06-18 08:45:00|12522.9|12521.4|12521|12519.5|12526.1|12524.6|12519|12517.6|716
1592470200000|2020-06-18 08:50:00|12520.8|12519.9|12516.1|12515.2|12524.7|12523.4|12516.1|12514.8|759
1592470500000|2020-06-18 08:55:00|12516.6|12515.1|12516.8|12515.3|12517.4|12515.9|12510.3|12509.3|777
1592470800000|2020-06-18 09:00:00|12516.7|12515.2|12512.1|12510.6|12518.1|12516.6|12507.4|12506.3|758
1592471100000|2020-06-18 09:05:00|12512|12510.5|12516.7|12515.8|12517.1|12515.9|12510.8|12509.5|645
1592471400000|2020-06-18 09:10:00|12516.8|12515.9|12521.5|12520.6|12523.4|12521.9|12514.1|12512.6|605
1592471700000|2020-06-18 09:15:00|12521.8|12520.3|12526.2|12524.7|12528.3|12526.8|12520.6|12519.3|569
1592472000000|2020-06-18 09:20:00|12526.1|12524.6|12522.2|12520.7|12528.6|12527.2|12522.2|12520.7|607
1592472300000|2020-06-18 09:25:00|12522.1|12520.6|12511.5|12510.6|12522.1|12521|12511.4|12510.5|578
1592472600000|2020-06-18 09:30:00|12511.3|12510.4|12514.8|12513.3|12519.6|12518.1|12511.3|12510.4|747
1592472900000|2020-06-18 09:35:00|12514.5|12513|12506.7|12505.2|12514.5|12513.1|12502.8|12501.3|725
1592473200000|2020-06-18 09:40:00|12506.6|12505.1|12502|12500.5|12513.5|12512|12500.8|12499.7|709
1592473500000|2020-06-18 09:45:00|12501.9|12500.4|12501.6|12500.7|12509.1|12507.9|12498|12496.5|678
1592473800000|2020-06-18 09:50:00|12501.5|12500.6|12498.4|12497.5|12503.4|12502.5|12495.6|12494.6|626
1592474100000|2020-06-18 09:55:00|12498.9|12497.4|12496.5|12495|12499.5|12498|12491.6|12490.6|752
1592474400000|2020-06-18 10:00:00|12496.6|12495.1|12488.9|12488|12496.8|12495.3|12487.8|12486.8|788
1592474700000|2020-06-18 10:05:00|12489.1|12488.2|12489.7|12488.8|12493.5|12492.6|12488.5|12487|738
1592475000000|2020-06-18 10:10:00|12489.6|12488.7|12485.4|12484.5|12489.7|12488.7|12481.7|12480.4|705
1592475300000|2020-06-18 10:15:00|12485.9|12485|12481.4|12479.9|12487.1|12485.8|12479.1|12477.6|719
1592475600000|2020-06-18 10:20:00|12481.5|12480|12479.2|12478.3|12487.1|12486.2|12478.7|12477.5|646
1592475900000|2020-06-18 10:25:00|12479.4|12478.5|12481.6|12480.7|12484.4|12483.3|12479.3|12478.1|637
1592476200000|2020-06-18 10:30:00|12481.8|12480.9|12478.1|12476.6|12482|12481.1|12476|12474.8|638
1592476500000|2020-06-18 10:35:00|12477.8|12476.9|12486.8|12485.3|12491.7|12490.2|12476.2|12475.1|667
1592476800000|2020-06-18 10:40:00|12486.7|12485.2|12493.3|12491.8|12493.9|12492.8|12485.5|12484.3|678
1592477100000|2020-06-18 10:45:00|12493.2|12491.7|12502.6|12501.1|12502.7|12501.2|12492.3|12490.8|664
1592477400000|2020-06-18 10:50:00|12502.5|12501|12493.1|12491.6|12503.6|12502.6|12490.4|12489.1|633
1592477700000|2020-06-18 10:55:00|12493.3|12491.8|12505.1|12495.1|12505.4|12502.8|12489.5|12488|663
1592478000000|2020-06-18 11:00:00|12504.9|12494.9|12543.1|12541.6|12550.5|12549|12502|12493.3|1222
1592478300000|2020-06-18 11:05:00|12543.2|12541.7|12537.7|12536.2|12549.8|12548.3|12524.9|12523.4|1000
1592478600000|2020-06-18 11:10:00|12537.8|12536.3|12526|12524.5|12538.2|12536.7|12523.3|12521.8|872
1592478900000|2020-06-18 11:15:00|12526.1|12524.6|12515.2|12513.7|12526.4|12524.9|12511.9|12510.4|837
1592479200000|2020-06-18 11:20:00|12515.1|12513.6|12518|12516.5|12520.3|12518.8|12508.7|12507.2|709
1592479500000|2020-06-18 11:25:00|12517.9|12516.4|12506.7|12505.8|12517.9|12516.4|12503|12501.5|625
1592479800000|2020-06-18 11:30:00|12506.5|12505.6|12511.7|12510.2|12512.4|12510.9|12506.5|12505.2|687
1592480100000|2020-06-18 11:35:00|12511.1|12509.6|12514.3|12513.4|12515.5|12514.2|12506.1|12504.7|742
1592480400000|2020-06-18 11:40:00|12514.2|12513.3|12514.2|12512.7|12516.3|12515.3|12510.6|12509.3|544
1592480700000|2020-06-18 11:45:00|12514.1|12512.6|12499.5|12498|12515.8|12514.8|12498.3|12497.2|743
1592481000000|2020-06-18 11:50:00|12499.4|12497.9|12494.3|12492.8|12499.6|12498.3|12490.1|12488.7|671
1592481300000|2020-06-18 11:55:00|12494.2|12492.7|12486.1|12485.2|12494.2|12492.7|12484.4|12483.2|597
1592481600000|2020-06-18 12:00:00|12485.9|12485|12458.2|12456.7|12486.1|12485|12447.5|12446|962
1592481900000|2020-06-18 12:05:00|12458|12456.5|12461.6|12460.1|12463|12462.1|12452.4|12451.5|939
1592482200000|2020-06-18 12:10:00|12461.4|12459.9|12465.6|12464.1|12465.6|12464.1|12454.3|12452.8|730
1592482500000|2020-06-18 12:15:00|12465.8|12464.3|12478.8|12477.9|12480.5|12479|12465.4|12463.9|755
1592482800000|2020-06-18 12:20:00|12478.5|12477.6|12472.8|12471.3|12478.5|12477.6|12468.3|12466.8|782
1592483100000|2020-06-18 12:25:00|12473.2|12471.7|12474.6|12469.2|12476.1|12474.6|12469.4|12467.6|548
1592483400000|2020-06-18 12:30:00|12474.8|12468.3|12457|12455.5|12475.5|12469.8|12454.3|12452.6|949
1592483700000|2020-06-18 12:35:00|12456.9|12455.4|12465.5|12464|12467.2|12465.7|12454.3|12452.8|778
1592484000000|2020-06-18 12:40:00|12465.4|12463.9|12459.3|12457.8|12466|12464.5|12455.9|12455|750
1592484300000|2020-06-18 12:45:00|12459.4|12457.9|12459.3|12457.8|12464.2|12462.7|12454.4|12453.1|679
1592484600000|2020-06-18 12:50:00|12459.4|12457.9|12454.6|12453.1|12464.6|12463.4|12454.1|12453|742
1592484900000|2020-06-18 12:55:00|12454.5|12453|12447.9|12447|12455.3|12454.1|12443.9|12442.8|785
1592485200000|2020-06-18 13:00:00|12448.3|12446.8|12438.2|12437.3|12449.3|12447.8|12433.8|12432.6|802
1592485500000|2020-06-18 13:05:00|12437.5|12436.6|12439.7|12438.8|12441.8|12440.4|12432.4|12431.2|772
1592485800000|2020-06-18 13:10:00|12440|12438.5|12439.6|12438.7|12443.6|12442.1|12437.5|12436|686
1592486100000|2020-06-18 13:15:00|12439.7|12438.8|12437.6|12436.7|12443.3|12442.2|12435.1|12434.2|721
1592486400000|2020-06-18 13:20:00|12437.7|12436.8|12427.7|12426.8|12438.8|12437.6|12425.7|12424.2|671
1592486700000|2020-06-18 13:25:00|12428.3|12427.1|12433.4|12431.9|12437.6|12436.4|12427.5|12426.6|546
1592487000000|2020-06-18 13:30:00|12433.5|12432.6|12438.1|12436.6|12460.9|12459.4|12432.8|12431.9|508
1592487300000|2020-06-18 13:35:00|12437.4|12436.5|12442.7|12441.8|12446.2|12445.2|12430|12428.9|445
1592487600000|2020-06-18 13:40:00|12442.9|12442|12437.8|12436.9|12443.5|12442.3|12435.5|12434.6|411
1592487900000|2020-06-18 13:45:00|12438.1|12436.6|12433.3|12432.4|12439.7|12438.2|12431.6|12430.4|413
1592488200000|2020-06-18 13:50:00|12432.6|12431.7|12424|12423.1|12439.6|12438.1|12423.8|12422.5|427
1592488500000|2020-06-18 13:55:00|12424.1|12423.2|12426.4|12424.2|12429.3|12428.1|12422.1|12421.2|497
1592488800000|2020-06-18 14:00:00|12425.6|12424.1|12427.6|12426.7|12430.3|12429.2|12422.5|12421.6|729
1592489100000|2020-06-18 14:05:00|12427.5|12426.6|12425.5|12424.6|12430.7|12429.4|12423.6|12422.4|666
1592489400000|2020-06-18 14:10:00|12425.6|12424.7|12429.3|12428.4|12431.4|12430.5|12425.1|12424.2|598
1592489700000|2020-06-18 14:15:00|12429.4|12428.5|12427|12426.1|12430.9|12430|12425.2|12424.3|596
1592490000000|2020-06-18 14:20:00|12426.9|12426|12413.4|12412.5|12427.5|12426.5|12413.3|12412.4|674
1592490300000|2020-06-18 14:25:00|12413.5|12412.6|12416.2|12415.3|12423.4|12422|12411.5|12410.3|776
1592490600000|2020-06-18 14:30:00|12416.3|12414.8|12406.8|12405.9|12416.9|12416|12402.3|12401.4|853
1592490900000|2020-06-18 14:35:00|12406.9|12406|12407|12406.1|12420.5|12419.4|12405.9|12405|858
1592491200000|2020-06-18 14:40:00|12406.7|12405.8|12410.6|12409.7|12411.7|12410.5|12406.3|12405.4|852
1592491500000|2020-06-18 14:45:00|12410.5|12409.6|12408.3|12406.8|12411.4|12410.5|12403.4|12402.5|739
1592491800000|2020-06-18 14:50:00|12408.2|12406.7|12408.6|12407.7|12410.1|12408.6|12403.2|12402.3|730
1592492100000|2020-06-18 14:55:00|12408.4|12407.5|12419.2|12418.3|12421.6|12420.4|12405.5|12404.6|836
1592492400000|2020-06-18 15:00:00|12419.4|12418.5|12420.3|12419.4|12421.7|12420.5|12414.3|12413.1|705
1592492700000|2020-06-18 15:05:00|12420.2|12419.3|12423.1|12421.6|12427.7|12426.4|12419.2|12418|677
1592493000000|2020-06-18 15:10:00|12423|12421.5|12430.1|12429.2|12430.8|12429.3|12423|12421.5|530
1592493300000|2020-06-18 15:15:00|12430.3|12429.4|12440.8|12439.9|12444.6|12443.1|12430.2|12429.1|691
1592493600000|2020-06-18 15:20:00|12440.9|12440|12440.3|12439.4|12441.2|12440.3|12436.1|12435|641
1592493900000|2020-06-18 15:25:00|12440.5|12439.6|12433.8|12432.9|12445.6|12444.4|12432.2|12431.3|677
1592494200000|2020-06-18 15:30:00|12433.9|12433|12429.3|12427.8|12438.9|12437.7|12428.7|12427.8|613
1592494500000|2020-06-18 15:35:00|12428.9|12428|12425.1|12424.2|12429.4|12428.2|12423.9|12422.7|580
1592494800000|2020-06-18 15:40:00|12425|12424.1|12425.4|12424.5|12430.3|12429.4|12424.3|12423.4|523
1592495100000|2020-06-18 15:45:00|12426|12425.1|12429.1|12428.2|12429.2|12428.3|12423.3|12422.4|553
1592495400000|2020-06-18 15:50:00|12429.2|12428.3|12426.2|12425.3|12430|12428.7|12425.1|12424.2|574
1592495700000|2020-06-18 15:55:00|12426.3|12425.4|12429|12428.1|12429.2|12428.3|12424|12423.1|571
1592496000000|2020-06-18 16:00:00|12429.1|12428.2|12429|12428.1|12430|12429.1|12425.6|12424.7|530
1592496300000|2020-06-18 16:05:00|12428.3|12427.4|12432.5|12431.6|12435.4|12434.5|12425.9|12425|598
1592496600000|2020-06-18 16:10:00|12432.3|12431.4|12437.2|12436.3|12439.3|12438.4|12431.8|12430.7|640
1592496900000|2020-06-18 16:15:00|12437.1|12436.2|12430.9|12430|12437.2|12436.3|12430.4|12429.3|653
1592497200000|2020-06-18 16:20:00|12431.1|12430.2|12426.4|12425.5|12432.5|12431.6|12425.8|12424.7|532
1592497500000|2020-06-18 16:25:00|12426.6|12425.7|12429.8|12428.9|12431.4|12430.2|12425.5|12424.6|596
1592497800000|2020-06-18 16:30:00|12429.9|12429|12426.9|12426|12431|12430.1|12425.6|12424.7|458
1592498100000|2020-06-18 16:35:00|12427|12426.1|12414.3|12412.8|12427.2|12426.3|12412.2|12410.8|595
1592498400000|2020-06-18 16:40:00|12413.8|12412.9|12409.1|12408.2|12417.6|12416.4|12408.1|12406.7|596
1592498700000|2020-06-18 16:45:00|12409|12408.1|12413|12412.1|12414.6|12413.7|12408.6|12407.7|535
1592499000000|2020-06-18 16:50:00|12412.9|12412|12416.4|12415.5|12416.4|12415.5|12411.5|12410.6|509
1592499300000|2020-06-18 16:55:00|12416.5|12415.6|12412.1|12411.2|12418.6|12417.7|12410.8|12409.9|783
1592499600000|2020-06-18 17:00:00|12411.8|12410.9|12412.3|12411.4|12412.5|12411.6|12405.4|12404.5|726
1592499900000|2020-06-18 17:05:00|12412.2|12411.3|12415.9|12414.4|12415.9|12414.6|12411.8|12410.9|589
1592500200000|2020-06-18 17:10:00|12415.8|12414.3|12416.4|12415.5|12418.5|12417.6|12414.8|12413.9|513
1592500500000|2020-06-18 17:15:00|12416.5|12415.6|12415.8|12414.3|12419.3|12418|12414.8|12413.9|446
1592500800000|2020-06-18 17:20:00|12415.9|12414.4|12413.1|12412.2|12417.5|12416.6|12412.3|12411.4|333
1592501100000|2020-06-18 17:25:00|12413.3|12412.4|12414|12413.1|12415.6|12414.5|12411|12410.1|496
1592501400000|2020-06-18 17:30:00|12413.9|12413|12410.3|12409.4|12413.9|12413|12409.8|12408.6|349
1592501700000|2020-06-18 17:35:00|12410.4|12409.5|12415|12414.1|12415.3|12414.4|12409.6|12408.7|381
1592502000000|2020-06-18 17:40:00|12415.2|12414.3|12422.2|12421.3|12422.7|12421.7|12414.8|12413.9|464
1592502300000|2020-06-18 17:45:00|12422.5|12421|12425.4|12424.5|12426|12425.1|12421.6|12420.6|455
1592502600000|2020-06-18 17:50:00|12425.5|12424.6|12427|12426.1|12428.5|12427.3|12425.4|12424.5|408
1592502900000|2020-06-18 17:55:00|12427.1|12426.2|12428.3|12427.4|12428.6|12427.7|12423.8|12422.9|445
1592503200000|2020-06-18 18:00:00|12428.1|12427.2|12425.2|12424.3|12429.1|12428.2|12424.5|12423.5|545
1592503500000|2020-06-18 18:05:00|12425.1|12424.2|12422.1|12421.2|12425.7|12424.8|12420.8|12419.7|547
1592503800000|2020-06-18 18:10:00|12422.3|12421.4|12420.2|12418.7|12423.3|12422.4|12419.1|12418|375
1592504100000|2020-06-18 18:15:00|12420.3|12418.8|12419.3|12418.4|12420.8|12419.6|12418.1|12416.9|449
1592504400000|2020-06-18 18:20:00|12419.2|12418.3|12423.5|12422.6|12424.3|12423.4|12418.6|12417.7|370
1592504700000|2020-06-18 18:25:00|12423.6|12422.7|12420|12419.1|12426.1|12425.2|12419.7|12418.8|443
1592505000000|2020-06-18 18:30:00|12419.9|12419|12420.1|12419.2|12422.3|12421.4|12417.7|12416.8|552
1592505300000|2020-06-18 18:35:00|12420|12419.1|12419.6|12418.1|12422.3|12421|12418.9|12417.6|451
1592505600000|2020-06-18 18:40:00|12419.7|12418.2|12418.5|12417.6|12422.6|12421.7|12417.3|12416.4|478
1592505900000|2020-06-18 18:45:00|12418.3|12417.4|12418.7|12417.8|12420.4|12419.5|12417.8|12416.9|381
1592506200000|2020-06-18 18:50:00|12418.8|12417.9|12421.4|12420.5|12422|12421.1|12418.6|12417.7|345
1592506500000|2020-06-18 18:55:00|12421.9|12421|12420.4|12419.5|12423.5|12422.6|12419.5|12418.6|454
1592506800000|2020-06-18 19:00:00|12420.3|12419.4|12418.4|12417.5|12420.9|12420|12417.4|12416.5|534
1592507100000|2020-06-18 19:05:00|12418.3|12417.4|12413.4|12412.5|12418.7|12417.8|12412.5|12411.4|397
1592507400000|2020-06-18 19:10:00|12413.5|12412.6|12412.3|12411.4|12413.6|12412.7|12410.8|12409.7|322
1592507700000|2020-06-18 19:15:00|12412.4|12411.5|12415.4|12414.5|12416.4|12415.5|12412|12411.1|361
1592508000000|2020-06-18 19:20:00|12415.3|12414.4|12418.4|12417.5|12419.6|12418.7|12414.2|12413.3|306
1592508300000|2020-06-18 19:25:00|12418.5|12417.6|12420.6|12419.7|12421.5|12420.6|12416.6|12415.7|343
1592508600000|2020-06-18 19:30:00|12420.5|12419.6|12424.3|12423.4|12424.6|12423.7|12420.5|12419.6|385
1592508900000|2020-06-18 19:35:00|12424.2|12423.3|12425.2|12424.3|12425.8|12424.9|12421.9|12421|382
1592509200000|2020-06-18 19:40:00|12425.3|12424.4|12420.5|12419.6|12425.5|12424.6|12420.5|12419.3|397
1592509500000|2020-06-18 19:45:00|12420.9|12419.4|12423.9|12423|12424.5|12423.6|12419.6|12418.6|307
1592509800000|2020-06-18 19:50:00|12424.1|12423.2|12423.4|12422.5|12425.6|12424.7|12421.8|12420.9|398
1592510100000|2020-06-18 19:55:00|12423.5|12422.6|12416.1|12415.2|12424.1|12422.9|12415.2|12414.3|541
1592510400000|2020-06-18 20:00:00|12416.4|12415.5|12419.6|12418.7|12419.6|12418.7|12413.4|12412.3|439
1592510700000|2020-06-18 20:05:00|12419.5|12418.6|12422.4|12420.9|12422.8|12421.5|12419|12418.1|312
1592511000000|2020-06-18 20:10:00|12422.1|12421.2|12423.7|12422.2|12423.9|12422.6|12421.8|12420.6|268
1592511300000|2020-06-18 20:15:00|12423.8|12422.3|12423.5|12422.6|12426.6|12425.5|12421.5|12420.6|319
1592511600000|2020-06-18 20:20:00|12423.1|12422.2|12426|12425.1|12427.6|12426.3|12422.6|12421.5|306
1592511900000|2020-06-18 20:25:00|12426.1|12425.2|12427.5|12426.6|12428.2|12427|12425.8|12424.7|287
1592512200000|2020-06-18 20:30:00|12427.6|12426.7|12428.1|12426.6|12429.1|12427.6|12425.9|12424.8|230
1592512500000|2020-06-18 20:35:00|12427.9|12427|12429.3|12427.8|12429.3|12428.1|12427.1|12426.1|189
1592512800000|2020-06-18 20:40:00|12429.2|12427.7|12429.7|12428.2|12431.4|12429.9|12427.8|12426.3|262
1592513100000|2020-06-18 20:45:00|12429.8|12428.3|12423.1|12421.6|12429.8|12428.3|12423|12421.5|275
1592513400000|2020-06-18 20:50:00|12423.2|12421.7|12424.1|12422.6|12424.2|12422.7|12421|12419.5|294
1592513700000|2020-06-18 20:55:00|12424.2|12422.7|12424.9|12422.7|12426|12424.5|12421.8|12420.2|284
1592514000000|2020-06-18 21:00:00|12424.7|12422.5|12425|12415|12425.8|12422.5|12423.8|12413.8|79
1592514300000|2020-06-18 21:05:00|12425.1|12415.2|12423.9|12415.6|12425.6|12417.9|12421.4|12413.1|118
1592514600000|2020-06-18 21:10:00|12423.7|12415.8|12421.1|12415.9|12424.4|12417.8|12420.5|12414|196
1592514900000|2020-06-18 21:15:00|12421.3|12415.5|12425.5|12416.5|12426.6|12420.3|12421.1|12414.4|241
1592515200000|2020-06-18 21:20:00|12425|12416.4|12420.8|12416.3|12427.4|12420.2|12419.6|12414.3|370
1592515500000|2020-06-18 21:25:00|12420.7|12416.2|12420.3|12415.8|12425.8|12416.9|12418.7|12413.6|342
1592515800000|2020-06-18 21:30:00|12420.2|12415.7|12424.6|12417.1|12425.7|12417.8|12418.8|12415|356
1592516100000|2020-06-18 21:35:00|12424.7|12417.2|12424.2|12416.9|12425.5|12417.8|12423.2|12415.4|394
1592516400000|2020-06-18 21:40:00|12422.9|12417|12424|12414|12427.7|12418|12422|12412|315
1592516700000|2020-06-18 21:45:00|12424.2|12414.2|12422|12413.7|12426|12416.4|12421.1|12412.8|374
1592517000000|2020-06-18 21:50:00|12422.7|12413|12426.9|12416.9|12428.1|12418.1|12421.2|12413|435
1592517300000|2020-06-18 21:55:00|12426.8|12416.8|12427.7|12418|12428.4|12420.3|12422.5|12413.6|458
1592517600000|2020-06-18 22:00:00|12427.5|12418.3|12425.4|12422.2|12427.5|12422.4|12422.5|12415.9|658
1592517900000|2020-06-18 22:05:00|12425.6|12422.7|12426.4|12423.5|12426.6|12424.3|12423.9|12421.4|338
1592518200000|2020-06-18 22:10:00|12426.1|12423.7|12424.5|12422|12427.4|12425.3|12423.9|12421.7|355
1592518500000|2020-06-18 22:15:00|12424.4|12421.8|12424.2|12422.7|12424.9|12423.2|12421.6|12420.1|316
1592518800000|2020-06-18 22:20:00|12424.1|12422.6|12423.4|12421.9|12424.8|12423.1|12423.2|12421.5|211
1592519100000|2020-06-18 22:25:00|12423.3|12421.8|12425|12423.5|12426.3|12424.8|12422.9|12421.2|253
1592519400000|2020-06-18 22:30:00|12424.9|12423.4|12423|12421.5|12425|12423.5|12422.7|12421.2|251
1592519700000|2020-06-18 22:35:00|12422.9|12421.4|12421.9|12420.4|12423.2|12421.7|12421.9|12420.4|164
1592520000000|2020-06-18 22:40:00|12422.2|12420.7|12421.9|12420.4|12423.7|12422.1|12421.4|12419.8|213
1592520300000|2020-06-18 22:45:00|12422|12420.5|12426.5|12425|12426.8|12425.2|12422|12420.5|195
1592520600000|2020-06-18 22:50:00|12426.4|12424.9|12427.9|12426.4|12429|12427.4|12426.3|12424.8|241
1592520900000|2020-06-18 22:55:00|12427.8|12426.3|12429.1|12427.6|12430.5|12428.8|12427.7|12426.2|262
1592521200000|2020-06-18 23:00:00|12428.8|12427.3|12427|12425.5|12430|12428.3|12426.6|12425.3|266
1592521500000|2020-06-18 23:05:00|12426.9|12425.4|12427.9|12426.4|12428|12426.5|12425.1|12423.7|203
1592521800000|2020-06-18 23:10:00|12427.8|12426.3|12427.1|12425.6|12427.9|12426.4|12426.4|12424.9|265
1592522100000|2020-06-18 23:15:00|12427|12425.5|12424.4|12422.9|12427|12425.5|12423.7|12422.3|285
1592522400000|2020-06-18 23:20:00|12424.3|12422.8|12424.9|12423.4|12425.5|12424.3|12423.4|12422.1|232
1592522700000|2020-06-18 23:25:00|12424.8|12423.3|12425.6|12424.1|12426.1|12424.6|12424.1|12422.6|155
1592523000000|2020-06-18 23:30:00|12425.7|12424.2|12432.9|12431.4|12433|12431.7|12425.5|12424.2|264
1592523300000|2020-06-18 23:35:00|12433|12431.5|12432.6|12431.1|12433|12431.6|12430.1|12429|369
1592523600000|2020-06-18 23:40:00|12432.5|12431|12432.4|12430.9|12432.9|12431.8|12430.9|12429.9|217
1592523900000|2020-06-18 23:45:00|12432.3|12430.8|12430.4|12429.5|12432.3|12430.8|12429.5|12428.3|221
1592524200000|2020-06-18 23:50:00|12430.5|12429.6|12429.7|12428.2|12431.6|12430.1|12428.2|12426.9|252
1592524500000|2020-06-18 23:55:00|12429.6|12428.1|12425.6|12424.1|12429.6|12428.3|12424.2|12422.7|342
1592524800000|2020-06-19 00:00:00|12425.7|12424.2|12415.9|12415|12426.6|12425.6|12415.9|12414.8|550
1592525100000|2020-06-19 00:05:00|12416|12415.1|12417.2|12415.7|12418.6|12417.3|12414.4|12413.1|452
1592525400000|2020-06-19 00:10:00|12417.3|12415.8|12416.1|12414.6|12417.5|12416.2|12413.9|12412.6|394
1592525700000|2020-06-19 00:15:00|12415.9|12414.4|12413.7|12412.8|12416.2|12415.1|12412.6|12411.5|451
1592526000000|2020-06-19 00:20:00|12413.6|12412.7|12416|12415.1|12417.2|12415.9|12413.3|12412.4|305
1592526300000|2020-06-19 00:25:00|12415.9|12415|12412.1|12410.6|12416|12415|12411.4|12410.2|310
1592526600000|2020-06-19 00:30:00|12411.9|12411|12414.4|12412.9|12415.7|12414.6|12411.4|12410.2|246
1592526900000|2020-06-19 00:35:00|12414.3|12412.8|12410.3|12409.4|12415.9|12414.7|12409.2|12408.3|264
1592527200000|2020-06-19 00:40:00|12410.4|12409.5|12409.4|12408.5|12412.4|12411.3|12408.9|12407.9|372
1592527500000|2020-06-19 00:45:00|12409.5|12408.6|12408.9|12408|12410.4|12409|12405.4|12404.4|477
1592527800000|2020-06-19 00:50:00|12409|12408.1|12412.9|12411.4|12413.9|12413|12409|12407.8|406
1592528100000|2020-06-19 00:55:00|12412.7|12411.8|12413.8|12412.9|12414.8|12413.5|12411.7|12410.3|362
1592528400000|2020-06-19 01:00:00|12413.9|12413|12411|12410.1|12415.6|12414.4|12409.4|12408.4|438
1592528700000|2020-06-19 01:05:00|12411.1|12410.2|12409.4|12408.5|12411.5|12410.4|12408.4|12407|402
1592529000000|2020-06-19 01:10:00|12409.7|12408.2|12410.3|12408.8|12411.7|12410.5|12408.1|12407.2|381
1592529300000|2020-06-19 01:15:00|12410.1|12409.2|12417|12416.1|12418.9|12417.7|12410.1|12408.9|440
1592529600000|2020-06-19 01:20:00|12417.1|12416.2|12422.2|12420.7|12422.3|12421.4|12416.8|12415.7|379
1592529900000|2020-06-19 01:25:00|12422|12420.5|12420.1|12419.2|12424.8|12423.7|12418.8|12417.9|423
1592530200000|2020-06-19 01:30:00|12420.4|12419.5|12420.1|12419.2|12421.9|12421|12417.7|12416.4|524
1592530500000|2020-06-19 01:35:00|12420.2|12419.3|12421|12420.1|12424.2|12422.7|12418.8|12417.8|446
1592530800000|2020-06-19 01:40:00|12421.1|12420.2|12421.5|12420.6|12423.6|12422.4|12420|12418.9|390
1592531100000|2020-06-19 01:45:00|12421.6|12420.7|12426.8|12425.3|12428.7|12427.2|12421.4|12420.2|330
1592531400000|2020-06-19 01:50:00|12426.9|12425.4|12425|12424.1|12426.9|12425.5|12422.3|12421.4|345
1592531700000|2020-06-19 01:55:00|12424.9|12424|12420|12419.1|12425.9|12424.7|12419|12418.1|395
1592532000000|2020-06-19 02:00:00|12419.9|12419|12421|12420.1|12422.3|12421.2|12418.5|12417.4|435
1592532300000|2020-06-19 02:05:00|12421.1|12420.2|12419.1|12418.2|12422.7|12421.8|12418.8|12417.9|369
1592532600000|2020-06-19 02:10:00|12419.2|12418.3|12420.4|12419.5|12420.8|12419.9|12417.9|12417|417
1592532900000|2020-06-19 02:15:00|12420.5|12419.6|12423.1|12422.2|12425.5|12424.6|12420.1|12418.9|400
1592533200000|2020-06-19 02:20:00|12424.1|12422.6|12419.9|12419|12424.9|12423.7|12419.9|12418.6|317
1592533500000|2020-06-19 02:25:00|12420|12419.1|12419.8|12418.9|12421.3|12420.2|12418.2|12417.1|387
1592533800000|2020-06-19 02:30:00|12420.4|12418.7|12422.7|12421.8|12422.8|12421.8|12419.3|12418.3|371
1592534100000|2020-06-19 02:35:00|12422.6|12421.7|12424.2|12422.7|12425.7|12424.2|12421.2|12419.7|409
1592534400000|2020-06-19 02:40:00|12424.1|12422.6|12424.5|12423.6|12425.2|12423.8|12423.2|12422|375
1592534700000|2020-06-19 02:45:00|12424.6|12423.7|12423.9|12423|12425.6|12424.6|12423.7|12422.5|376
1592535000000|2020-06-19 02:50:00|12424|12423.1|12425.8|12424.9|12427.2|12426|12423.6|12422.4|397
1592535300000|2020-06-19 02:55:00|12425.7|12424.8|12430.5|12429.6|12430.7|12429.8|12425.1|12424.2|444
1592535600000|2020-06-19 03:00:00|12430.6|12429.7|12430|12429.1|12430.6|12429.7|12426.6|12425.5|338
1592535900000|2020-06-19 03:05:00|12430.1|12429.2|12432.9|12432|12433.4|12432.2|12428.3|12427.4|288
1592536200000|2020-06-19 03:10:00|12432.8|12431.9|12433.7|12432.8|12434.4|12433.5|12432.2|12431|246
1592536500000|2020-06-19 03:15:00|12433.8|12432.9|12437.2|12436.3|12437.7|12436.7|12432.8|12431.6|261
1592536800000|2020-06-19 03:20:00|12436.9|12436|12436.7|12435.8|12437.7|12436.8|12435.5|12434.6|299
1592537100000|2020-06-19 03:25:00|12436.5|12435.6|12431.7|12430.8|12436.6|12435.7|12431|12430.1|354
1592537400000|2020-06-19 03:30:00|12431.4|12430.5|12431.5|12430.6|12432.4|12431.5|12429.7|12428.3|298
1592537700000|2020-06-19 03:35:00|12431.4|12430.5|12431.3|12430.4|12432.4|12431.1|12430.5|12429.1|257
1592538000000|2020-06-19 03:40:00|12431.9|12430.5|12434.5|12433|12435.8|12434.6|12431.9|12430.5|318
1592538300000|2020-06-19 03:45:00|12434.1|12433.2|12431.9|12431|12435|12433.7|12431.5|12430.5|321
1592538600000|2020-06-19 03:50:00|12432|12431.1|12431.9|12431|12433|12432.1|12430.4|12429.5|313
1592538900000|2020-06-19 03:55:00|12431.8|12430.9|12434.1|12433.2|12434.5|12433.4|12431.4|12430.3|282
1592539200000|2020-06-19 04:00:00|12434.5|12433|12432.5|12431.6|12434.5|12433.3|12432.2|12431|282
1592539500000|2020-06-19 04:05:00|12432.4|12431.5|12429.4|12428.5|12432.6|12431.7|12428.9|12427.9|227
1592539800000|2020-06-19 04:10:00|12429.3|12428.4|12431.3|12429.8|12432.7|12431.7|12428.3|12427.2|322
1592540100000|2020-06-19 04:15:00|12431.2|12429.7|12431.6|12430.7|12432.7|12431.8|12430.5|12429.4|194
1592540400000|2020-06-19 04:20:00|12431.7|12430.8|12430|12429.1|12431.8|12430.8|12429.9|12428.7|210
1592540700000|2020-06-19 04:25:00|12430.1|12429.2|12428.4|12427.5|12431.6|12430.4|12428.4|12427.1|264
1592541000000|2020-06-19 04:30:00|12428.2|12427.3|12431.6|12430.7|12431.9|12431|12427|12426|300
1592541300000|2020-06-19 04:35:00|12431.5|12430.6|12431.5|12430.6|12432.9|12431.7|12429.7|12428.6|385
1592541600000|2020-06-19 04:40:00|12431.6|12430.7|12429|12428.1|12431.7|12430.7|12428.6|12427.7|224
1592541900000|2020-06-19 04:45:00|12428.9|12428|12430.2|12429.3|12430.8|12429.9|12427.8|12426.9|207
1592542200000|2020-06-19 04:50:00|12430.1|12429.2|12429.8|12428.9|12431.6|12430.6|12429.8|12428.8|212
1592542500000|2020-06-19 04:55:00|12429.9|12429|12427.9|12427|12430.7|12429.4|12427|12425.9|230
1592542800000|2020-06-19 05:00:00|12428|12427.1|12429.8|12428.9|12430.3|12429.4|12427.1|12426.2|213
1592543100000|2020-06-19 05:05:00|12429.7|12428.8|12430.5|12429.6|12432.3|12431.1|12429.6|12428.5|231
1592543400000|2020-06-19 05:10:00|12430.7|12429.8|12433.4|12432.5|12433.9|12433|12430.1|12429.2|250
1592543700000|2020-06-19 05:15:00|12433.6|12432.7|12435.4|12434.5|12436.4|12435.5|12433.3|12432.4|182
1592544000000|2020-06-19 05:20:00|12435.3|12434.4|12437.9|12437|12438.6|12437.7|12434.9|12434|222
1592544300000|2020-06-19 05:25:00|12438|12437.1|12441.1|12440.2|12442.6|12441.7|12437.8|12436.7|273
1592544600000|2020-06-19 05:30:00|12440.9|12440|12444.6|12443.7|12446.6|12445.7|12439.5|12438.6|345
1592544900000|2020-06-19 05:35:00|12444.8|12443.3|12448.9|12448|12449.8|12448.9|12444.8|12443.3|327
1592545200000|2020-06-19 05:40:00|12449|12448.1|12445.1|12444.2|12450.2|12449.3|12445|12444.1|329
1592545500000|2020-06-19 05:45:00|12445|12444.1|12443.7|12442.8|12445.2|12444.3|12442.3|12441.4|251
1592545800000|2020-06-19 05:50:00|12443.8|12442.9|12452.8|12451.9|12452.8|12451.9|12443.1|12442|279
1592546100000|2020-06-19 05:55:00|12452.7|12451.8|12448|12444.6|12452.9|12452|12446.7|12444.6|437
1592546400000|2020-06-19 06:00:00|12448.2|12444.8|12438.3|12437.4|12452.4|12450.5|12438.2|12436.9|660
1592546700000|2020-06-19 06:05:00|12438.7|12437.2|12440.1|12439.2|12440.7|12439.6|12437.5|12436.3|461
1592547000000|2020-06-19 06:10:00|12440.2|12439.3|12437|12435.5|12443.1|12442.2|12435.6|12434.7|402
1592547300000|2020-06-19 06:15:00|12436.9|12435.4|12439.3|12437.8|12439.8|12438.9|12435.8|12434.9|410
1592547600000|2020-06-19 06:20:00|12439.4|12437.9|12438.2|12437.3|12440.4|12439.3|12436.5|12435.1|460
1592547900000|2020-06-19 06:25:00|12438.3|12437.4|12444.8|12443.9|12446|12445.1|12438.3|12437.4|436
1592548200000|2020-06-19 06:30:00|12444.9|12444|12451.6|12450.1|12452.9|12451.5|12443|12442.1|409
1592548500000|2020-06-19 06:35:00|12451.5|12450|12452.5|12451.6|12456.6|12455.5|12450.3|12449.2|666
1592548800000|2020-06-19 06:40:00|12452.4|12451.5|12453.2|12452.3|12457.4|12455.7|12451.8|12450.9|455
1592549100000|2020-06-19 06:45:00|12453.3|12452.4|12454.8|12453.9|12455.8|12454.9|12450.3|12449.4|487
1592549400000|2020-06-19 06:50:00|12454.7|12453.8|12450.9|12450|12455.6|12454.6|12450.4|12449.2|379
1592549700000|2020-06-19 06:55:00|12450.4|12449.5|12449.2|12448.3|12451.8|12450.7|12449.1|12448.1|357
1592550000000|2020-06-19 07:00:00|12448.8|12447.9|12445.6|12444.7|12449.2|12448.3|12442.9|12442|567
1592550300000|2020-06-19 07:05:00|12445.5|12444.6|12444.1|12443.2|12448.6|12447.7|12443.5|12442.6|493
1592550600000|2020-06-19 07:10:00|12444|12443.1|12438.7|12437.8|12444.1|12443.2|12436|12434.9|588
1592550900000|2020-06-19 07:15:00|12438.8|12437.9|12440.3|12439.4|12445.3|12444.4|12438.8|12437.9|495
1592551200000|2020-06-19 07:20:00|12441|12439.5|12439|12438.1|12442.5|12441.6|12439|12438.1|404
1592551500000|2020-06-19 07:25:00|12439.1|12438.2|12435.8|12434.9|12439.5|12438.4|12433.6|12432.7|490
1592551800000|2020-06-19 07:30:00|12435.7|12434.2|12431|12430.1|12439.4|12438.2|12430.5|12429.5|606
1592552100000|2020-06-19 07:35:00|12430.9|12430|12430.9|12429.4|12436.4|12435.3|12429.9|12428.8|526
1592552400000|2020-06-19 07:40:00|12430.8|12429.3|12429.9|12429|12431.7|12430.6|12428|12427.1|534
1592552700000|2020-06-19 07:45:00|12430.3|12429.4|12432.8|12431.9|12434.7|12433.8|12430.1|12428.9|474
1592553000000|2020-06-19 07:50:00|12432.9|12432|12429.6|12428.7|12432.9|12432|12423|12422.1|484
1592553300000|2020-06-19 07:55:00|12429.7|12428.8|12434.3|12433.4|12438.6|12437.7|12427.9|12427|541
1592553600000|2020-06-19 08:00:00|12434.5|12433.6|12433.2|12432.3|12434.7|12433.6|12428.2|12427.3|638
1592553900000|2020-06-19 08:05:00|12433.8|12432.9|12410.4|12409.5|12434.8|12433.9|12409|12408.1|581
1592554200000|2020-06-19 08:10:00|12411.1|12410.2|12414.9|12414|12418.5|12417.4|12411.1|12410.2|583
1592554500000|2020-06-19 08:15:00|12415.3|12414.4|12418.2|12417.3|12421.8|12420.9|12414.9|12414|577
1592554800000|2020-06-19 08:20:00|12418|12417.1|12411.1|12410.2|12419.1|12418.2|12408.7|12407.8|568
1592555100000|2020-06-19 08:25:00|12411.2|12410.3|12416.6|12415.7|12417.2|12415.9|12408.1|12406.9|617
1592555400000|2020-06-19 08:30:00|12417.2|12416.3|12422.8|12421.9|12425.2|12424.2|12416.7|12415.7|606
1592555700000|2020-06-19 08:35:00|12423.2|12421.7|12411.6|12410.7|12424.1|12423.2|12409.9|12409|603
1592556000000|2020-06-19 08:40:00|12411.8|12410.9|12415|12414.1|12418.4|12417.5|12411.8|12410.9|523
1592556300000|2020-06-19 08:45:00|12415.4|12414.5|12414.5|12413.6|12417.5|12416.3|12408.6|12407.5|536
1592556600000|2020-06-19 08:50:00|12414.4|12413.5|12416.8|12415.3|12419.6|12418.7|12412|12411.1|504
1592556900000|2020-06-19 08:55:00|12416.3|12415.4|12413.3|12412.4|12416.6|12415.4|12407.7|12406.8|603
1592557200000|2020-06-19 09:00:00|12413.4|12412.5|12417.5|12416.6|12418.4|12417.5|12407.8|12406.9|601
1592557500000|2020-06-19 09:05:00|12417.3|12416.4|12418.4|12417.5|12418.6|12417.7|12413.9|12413|452
1592557800000|2020-06-19 09:10:00|12418.5|12417.6|12420.6|12419.7|12421.3|12420.4|12417|12416.1|550
1592558100000|2020-06-19 09:15:00|12420.7|12419.8|12413.6|12412.7|12421.5|12420.6|12412.2|12411.3|518
1592558400000|2020-06-19 09:20:00|12413.5|12412.6|12410.8|12409.9|12416.6|12415.7|12410.1|12409.2|501
1592558700000|2020-06-19 09:25:00|12410.9|12410|12416.5|12415.6|12417.1|12416.2|12407.8|12406.9|516
1592559000000|2020-06-19 09:30:00|12416.4|12415.5|12415.7|12414.8|12419.9|12419|12412.7|12411.8|440
1592559300000|2020-06-19 09:35:00|12415.8|12414.9|12419.9|12419|12421.7|12420.8|12415.7|12414.8|567
1592559600000|2020-06-19 09:40:00|12420|12419.1|12413.7|12412.8|12424|12423.1|12413.6|12412.4|441
1592559900000|2020-06-19 09:45:00|12413.6|12412.7|12416.1|12415.2|12419.5|12418.6|12412.5|12411.4|409
1592560200000|2020-06-19 09:50:00|12416.4|12414.9|12414.7|12413.8|12421.7|12420.8|12412.3|12411.4|559
1592560500000|2020-06-19 09:55:00|12414.6|12413.7|12418.9|12418|12420.1|12418.9|12410.1|12409.1|600
1592560800000|2020-06-19 10:00:00|12418.7|12417.8|12418.4|12417.5|12419.7|12418.5|12413.1|12411.6|521
1592561100000|2020-06-19 10:05:00|12418.5|12417.6|12411.3|12410.4|12418.9|12417.7|12409|12407.6|543
1592561400000|2020-06-19 10:10:00|12411.5|12410.6|12394.5|12393.6|12411.7|12410.8|12393.7|12392.8|808
1592561700000|2020-06-19 10:15:00|12394.6|12393.7|12388.1|12387.2|12394.9|12393.7|12386.1|12385.1|650
1592562000000|2020-06-19 10:20:00|12388.2|12387.3|12387.7|12386.8|12389.8|12388.9|12384.8|12383.6|566
1592562300000|2020-06-19 10:25:00|12388|12386.5|12381.8|12380.3|12388.9|12388|12376.8|12375.8|597
1592562600000|2020-06-19 10:30:00|12381.5|12380.6|12382.5|12381.6|12384.7|12383.6|12379.1|12378.2|527
1592562900000|2020-06-19 10:35:00|12382.6|12381.7|12381|12379.5|12386.3|12385.3|12377.6|12376.7|578
1592563200000|2020-06-19 10:40:00|12381.1|12379.6|12386.7|12385.8|12387.1|12386.2|12379.1|12378|479
1592563500000|2020-06-19 10:45:00|12387.1|12385.6|12385.2|12384.3|12388.3|12387.4|12383.8|12382.6|551
1592563800000|2020-06-19 10:50:00|12385.1|12384.2|12381.7|12380.8|12386.1|12384.8|12380.2|12379.3|454
1592564100000|2020-06-19 10:55:00|12381.5|12380.6|12382.7|12381.8|12383.7|12382.8|12380|12379.1|462
1592564400000|2020-06-19 11:00:00|12382.8|12381.9|12385.1|12384.2|12385.5|12384.6|12379|12378.1|477
1592564700000|2020-06-19 11:05:00|12385.2|12384.3|12380|12379.1|12385.3|12384.3|12378.8|12377.8|473
1592565000000|2020-06-19 11:10:00|12380.1|12379.2|12371.9|12371|12380.2|12379.3|12368|12367.1|617
1592565300000|2020-06-19 11:15:00|12372|12371.1|12374.6|12373.7|12375.1|12374.2|12369.7|12368.8|406
1592565600000|2020-06-19 11:20:00|12374.7|12373.8|12372.9|12372|12375|12374.1|12369.8|12368.9|441
1592565900000|2020-06-19 11:25:00|12372.7|12371.8|12373.8|12372.9|12375.5|12374.6|12371|12369.9|544
1592566200000|2020-06-19 11:30:00|12373.9|12373|12368.3|12367.4|12375.9|12375|12367.1|12366.2|530
1592566500000|2020-06-19 11:35:00|12368.4|12367.5|12370.7|12369.8|12375.2|12374.3|12368|12367.1|556
1592566800000|2020-06-19 11:40:00|12370.8|12369.9|12367|12366.1|12371.5|12370.4|12361.1|12359.9|610
1592567100000|2020-06-19 11:45:00|12367.1|12366.2|12366|12365.1|12369.3|12368.2|12362|12361.1|443
1592567400000|2020-06-19 11:50:00|12365.8|12364.9|12367|12366.1|12372|12371.1|12364.8|12363.9|398
1592567700000|2020-06-19 11:55:00|12366.9|12366|12372.3|12371.4|12372.4|12371.5|12363.4|12362.5|498
1592568000000|2020-06-19 12:00:00|12372.2|12371.3|12380.1|12379.2|12383.3|12382.4|12372.2|12371.3|648
1592568300000|2020-06-19 12:05:00|12380.4|12379.5|12376.2|12375.3|12380.8|12379.8|12371.5|12370.5|574
1592568600000|2020-06-19 12:10:00|12376.1|12375.2|12387.8|12386.9|12388.1|12387|12372.6|12371.1|716
1592568900000|2020-06-19 12:15:00|12387.5|12386.6|12382.2|12380.7|12388|12387|12381.3|12380.2|621
1592569200000|2020-06-19 12:20:00|12381.8|12380.3|12396.8|12395.3|12398.2|12397.3|12381.8|12380.3|813
1592569500000|2020-06-19 12:25:00|12396.7|12395.2|12388.8|12387.3|12396.9|12395.4|12386.2|12385.3|673
1592569800000|2020-06-19 12:30:00|12388.7|12387.2|12403.3|12401.8|12412.7|12411.2|12388.3|12386.8|989
1592570100000|2020-06-19 12:35:00|12403|12401.5|12409.5|12408|12411.4|12410.3|12401.7|12400.2|903
1592570400000|2020-06-19 12:40:00|12409|12407.5|12409.1|12407.6|12411.7|12410.2|12406.1|12404.6|698
1592570700000|2020-06-19 12:45:00|12408.7|12407.2|12411.4|12409.9|12412.4|12410.9|12406.7|12405.2|673
1592571000000|2020-06-19 12:50:00|12411.3|12409.8|12406.3|12404.8|12411.7|12410.2|12402.5|12401.3|662
1592571300000|2020-06-19 12:55:00|12406|12404.5|12405.1|12404.2|12407.5|12406|12399.9|12398.9|722
1592571600000|2020-06-19 13:00:00|12405|12404.1|12408.5|12407|12408.5|12407|12399.7|12398.4|668
1592571900000|2020-06-19 13:05:00|12408.6|12407.1|12403.6|12402.1|12412.8|12411.3|12403.1|12401.6|606
1592572200000|2020-06-19 13:10:00|12403.5|12402|12391.5|12390|12404.6|12403.1|12391.2|12389.7|758
1592572500000|2020-06-19 13:15:00|12391.1|12390.2|12396.2|12394.7|12398.2|12397|12390.3|12388.8|611
1592572800000|2020-06-19 13:20:00|12395.6|12393.9|12385|12383.5|12396|12395|12384.6|12383.3|578
1592573100000|2020-06-19 13:25:00|12384.7|12383.8|12383|12382.1|12388.5|12387.1|12383|12381.8|608
1592573400000|2020-06-19 13:30:00|12383.4|12381.9|12385.1|12383.6|12385.1|12383.6|12379.9|12379|462
1592573700000|2020-06-19 13:35:00|12385.3|12383.8|12388|12386.5|12388.1|12386.6|12382.8|12381.6|386
1592574000000|2020-06-19 13:40:00|12387.4|12386.8|12383.8|12382.9|12390.1|12388.9|12383|12381.5|386
1592574300000|2020-06-19 13:45:00|12383.9|12383|12377.8|12376.9|12385.4|12384.2|12376.5|12375.6|392
1592574600000|2020-06-19 13:50:00|12377.7|12376.8|12380.3|12378.8|12380.4|12379.1|12375.9|12375|344
1592574900000|2020-06-19 13:55:00|12380.1|12378.6|12377.6|12376.7|12381.8|12380.7|12376|12374.8|447
1592575200000|2020-06-19 14:00:00|12377.8|12376.9|12382.3|12380.8|12385.5|12384.1|12377.8|12376.9|418
1592575500000|2020-06-19 14:05:00|12382.2|12380.7|12391.4|12389.9|12391.5|12390.3|12381.7|12380.2|451
1592575800000|2020-06-19 14:10:00|12391.5|12390|12390.2|12388.7|12391.5|12390|12383.3|12381.9|593
1592576100000|2020-06-19 14:15:00|12389.9|12388.4|12387.3|12385.8|12393.1|12391.6|12384.4|12382.9|637
1592576400000|2020-06-19 14:20:00|12387.7|12386.2|12373.8|12372.3|12388.1|12386.6|12372.9|12372|615
1592576700000|2020-06-19 14:25:00|12374.1|12372.6|12372|12370.5|12378.1|12376.9|12369.8|12368.3|621
1592577000000|2020-06-19 14:30:00|12372.2|12370.7|12370.1|12368.6|12373.3|12372.3|12367.6|12366.3|757
1592577300000|2020-06-19 14:35:00|12370.2|12368.7|12370.6|12369.1|12372.1|12370.9|12368|12366.5|617
1592577600000|2020-06-19 14:40:00|12370.7|12369.2|12366|12365.1|12371|12369.5|12364|12362.6|745
1592577900000|2020-06-19 14:45:00|12365.9|12365|12355.2|12353.7|12367.2|12365.8|12354.7|12353.7|918
1592578200000|2020-06-19 14:50:00|12355.3|12353.8|12354.4|12352.9|12358.3|12357.1|12349.4|12347.9|986
1592578500000|2020-06-19 14:55:00|12354.6|12353.1|12361.2|12359.7|12369.9|12368.8|12353.2|12352.3|1096
1592578800000|2020-06-19 15:00:00|12361.1|12359.6|12378.4|12376.9|12379.6|12378.1|12360.7|12359.2|1117
1592579100000|2020-06-19 15:05:00|12378.3|12376.8|12369.9|12368.4|12378.9|12377.4|12368.2|12366.7|887
1592579400000|2020-06-19 15:10:00|12370.2|12368.7|12379.1|12377.6|12379.3|12377.8|12366.8|12365.3|732
1592579700000|2020-06-19 15:15:00|12378.7|12377.2|12371.3|12369.8|12379.4|12377.9|12370.2|12368.7|730
1592580000000|2020-06-19 15:20:00|12371.1|12369.6|12371.7|12370.2|12373|12371.7|12368.2|12366.7|694
1592580300000|2020-06-19 15:25:00|12371.6|12370.1|12368.5|12367|12372.1|12370.8|12364.7|12363.2|558
1592580600000|2020-06-19 15:30:00|12368.3|12366.8|12367.3|12365.8|12370.8|12369.3|12365.2|12363.7|648
1592580900000|2020-06-19 15:35:00|12367.2|12365.7|12365.1|12363.6|12368.1|12366.6|12363|12361.5|658
1592581200000|2020-06-19 15:40:00|12365.2|12363.7|12362.3|12360.8|12367.8|12366.3|12357|12355.5|580
1592581500000|2020-06-19 15:45:00|12362.2|12360.7|12367.2|12365.7|12370.8|12369.3|12362.2|12360.7|583
1592581800000|2020-06-19 15:50:00|12367.3|12365.8|12364.9|12363.4|12367.4|12366|12364.3|12362.8|603
1592582100000|2020-06-19 15:55:00|12365|12363.5|12360.7|12359.2|12365.1|12364|12360.2|12359|642
1592582400000|2020-06-19 16:00:00|12360.8|12359.3|12359.6|12358.1|12363.1|12361.6|12355.6|12354.4|652
1592582700000|2020-06-19 16:05:00|12359.7|12358.2|12358.1|12356.6|12360.7|12359.2|12355.9|12354.7|533
1592583000000|2020-06-19 16:10:00|12358.2|12356.7|12352.8|12351.3|12359.6|12358.1|12352.6|12351.1|589
1592583300000|2020-06-19 16:15:00|12352.7|12351.2|12352|12350.5|12358.3|12357.2|12350.4|12349|919
1592583600000|2020-06-19 16:20:00|12351.8|12350.3|12354.6|12353.1|12359.4|12358.2|12351.7|12350.2|881
1592583900000|2020-06-19 16:25:00|12354.7|12353.2|12364.5|12363|12365.1|12363.6|12354.2|12352.8|747
1592584200000|2020-06-19 16:30:00|12364.4|12362.9|12366|12364.5|12369.6|12368.1|12363.6|12362.1|625
1592584500000|2020-06-19 16:35:00|12365.9|12364.4|12364.2|12362.7|12368.7|12367.2|12363.6|12362.1|544
1592584800000|2020-06-19 16:40:00|12364.1|12362.6|12363.9|12362.4|12365.1|12363.6|12360.1|12358.6|502
1592585100000|2020-06-19 16:45:00|12363.6|12362.7|12365|12363.5|12366.1|12364.6|12361.2|12360|596
1592585400000|2020-06-19 16:50:00|12365.1|12363.6|12362.2|12360.7|12366.7|12365.2|12361.8|12360.3|474
1592585700000|2020-06-19 16:55:00|12362.3|12360.8|12368.7|12367.2|12371.5|12370|12362.3|12360.8|569
1592586000000|2020-06-19 17:00:00|12368.6|12367.1|12363.4|12361.9|12369.8|12368.3|12361.9|12360.7|520
1592586300000|2020-06-19 17:05:00|12363.1|12362.2|12359.7|12358.8|12365|12363.8|12358.6|12357.1|493
1592586600000|2020-06-19 17:10:00|12359.9|12358.4|12356.3|12354.8|12362.3|12360.9|12356|12354.7|553
1592586900000|2020-06-19 17:15:00|12356|12355.1|12360|12358.5|12360.5|12359|12354|12352.9|556
1592587200000|2020-06-19 17:20:00|12359.9|12358.4|12358.4|12356.9|12361.2|12359.7|12357.2|12355.7|536
1592587500000|2020-06-19 17:25:00|12358.3|12356.8|12362.5|12361.6|12363.2|12361.9|12357.8|12356.3|540
1592587800000|2020-06-19 17:30:00|12362.9|12361.4|12361.4|12359.9|12363.1|12361.6|12358.3|12357|487
1592588100000|2020-06-19 17:35:00|12361.3|12359.8|12365.4|12363.9|12366|12364.5|12361.3|12359.8|452
1592588400000|2020-06-19 17:40:00|12365|12363.5|12364.7|12363.2|12365.5|12364|12361.7|12360.2|403
1592588700000|2020-06-19 17:45:00|12365.2|12363.7|12364.7|12363.2|12366.5|12365|12361.8|12360.8|440
1592589000000|2020-06-19 17:50:00|12364.6|12363.1|12361.6|12360.1|12365.8|12364.3|12360.3|12358.8|462
1592589300000|2020-06-19 17:55:00|12361.7|12360.2|12355.4|12353.9|12363|12361.5|12355.1|12353.7|512
1592589600000|2020-06-19 18:00:00|12355.5|12354|12359.1|12357.6|12359.6|12358.1|12355|12353.5|682
1592589900000|2020-06-19 18:05:00|12359.2|12357.7|12354.4|12352.9|12359.8|12358.3|12353.8|12352.7|632
1592590200000|2020-06-19 18:10:00|12354.3|12352.8|12349.8|12348.9|12355.3|12354.2|12349.7|12348.7|670
1592590500000|2020-06-19 18:15:00|12350|12349.1|12345.7|12344.2|12351.3|12350|12344.9|12343.4|522
1592590800000|2020-06-19 18:20:00|12345.8|12344.3|12351.6|12350.1|12351.6|12350.1|12345.4|12344|480
1592591100000|2020-06-19 18:25:00|12351.7|12350.2|12349.5|12348|12352.4|12350.9|12347.6|12346.3|470
1592591400000|2020-06-19 18:30:00|12350.1|12348.6|12356.1|12354.6|12356.7|12355.2|12348.2|12346.9|586
1592591700000|2020-06-19 18:35:00|12355.8|12354.3|12353.8|12352.3|12356.5|12355|12353.4|12352.1|464
1592592000000|2020-06-19 18:40:00|12353.7|12352.2|12356.8|12355.9|12358.5|12357|12352.5|12351.2|406
1592592300000|2020-06-19 18:45:00|12357.3|12355.8|12352.8|12351.3|12357.3|12356|12352.3|12350.8|451
1592592600000|2020-06-19 18:50:00|12353.1|12351.6|12357.4|12355.9|12357.6|12356.1|12351.9|12350.7|497
1592592900000|2020-06-19 18:55:00|12357.5|12356|12355.3|12354.4|12358.4|12357.2|12354.7|12353.2|465
1592593200000|2020-06-19 19:00:00|12355.1|12354.2|12359.7|12358.2|12359.7|12358.7|12355.1|12353.7|480
1592593500000|2020-06-19 19:05:00|12359.6|12358.1|12358.4|12356.9|12359.6|12358.3|12356.8|12355.3|354
1592593800000|2020-06-19 19:10:00|12358.5|12357|12358.4|12357.5|12359.3|12358.1|12356.5|12355.1|400
1592594100000|2020-06-19 19:15:00|12358.7|12357.8|12358.6|12357.1|12360.2|12358.7|12358.5|12357|322
1592594400000|2020-06-19 19:20:00|12358.5|12357|12360.7|12359.2|12362.1|12360.6|12358.3|12356.8|341
1592594700000|2020-06-19 19:25:00|12360.8|12359.3|12360.6|12359.1|12361.7|12360.4|12359.4|12357.9|276
1592595000000|2020-06-19 19:30:00|12360.7|12359.2|12360.7|12359.2|12361.2|12359.7|12359.1|12357.6|291
1592595300000|2020-06-19 19:35:00|12360.6|12359.1|12356.4|12355.5|12360.7|12359.2|12355.2|12354|348
1592595600000|2020-06-19 19:40:00|12356.5|12355.6|12358.2|12357.3|12358.5|12357.6|12355.9|12354.4|367
1592595900000|2020-06-19 19:45:00|12358.1|12357.2|12355.7|12354.8|12358.6|12357.3|12354.8|12353.5|356
1592596200000|2020-06-19 19:50:00|12355.4|12354.5|12355.6|12354.1|12358.7|12357.2|12355.4|12354.1|443
1592596500000|2020-06-19 19:55:00|12355.7|12354.2|12359.7|12358.2|12360|12358.5|12353.2|12352.1|486
1592596800000|2020-06-19 20:00:00|12359.5|12358|12357.2|12355.7|12362.2|12360.7|12357|12355.5|503
1592597100000|2020-06-19 20:05:00|12356.8|12355.3|12357.1|12355.6|12358.8|12357.3|12356.4|12354.9|417
1592597400000|2020-06-19 20:10:00|12357|12355.5|12354.4|12352.9|12357.5|12356|12353.1|12351.6|415
1592597700000|2020-06-19 20:15:00|12354.5|12353|12354.5|12353|12355.8|12354.3|12353.3|12351.8|291
1592598000000|2020-06-19 20:20:00|12355.1|12353.6|12360.7|12359.2|12361.9|12360.4|12354.3|12352.8|462
1592598300000|2020-06-19 20:25:00|12360.6|12359.1|12355.8|12354.3|12360.7|12359.2|12355.3|12353.8|428
1592598600000|2020-06-19 20:30:00|12355.9|12354.4|12353.8|12352.3|12358|12356.5|12352.2|12350.7|498
1592598900000|2020-06-19 20:35:00|12353.9|12352.4|12351.4|12349.9|12354.4|12352.9|12349.9|12348.4|452
1592599200000|2020-06-19 20:40:00|12351.3|12349.8|12350.8|12349.3|12352|12350.5|12349.6|12348.1|313
1592599500000|2020-06-19 20:45:00|12350.4|12348.9|12352.7|12351.2|12356.1|12354.6|12349.2|12347.7|402
1592599800000|2020-06-19 20:50:00|12352.4|12350.9|12350.6|12349.1|12355.3|12353.6|12349.6|12348.1|384
1592600100000|2020-06-19 20:55:00|12350.5|12349|12351.9|12345.4|12354.7|12350.8|12347.8|12343.7|325
1592769600000|2020-06-21 20:00:00|12356.8|12339.1|12354.3|12339.3|12358.9|12342.4|12352.7|12333.6|33
1592769900000|2020-06-21 20:05:00|12355.1|12341.3|12355.7|12343.9|12356|12343.9|12351|12336.4|67
1592770200000|2020-06-21 20:10:00|12354.2|12343.5|12351.4|12340.7|12357.5|12343.6|12348.9|12334.2|82
1592770500000|2020-06-21 20:15:00|12352.2|12340|12350.9|12341.3|12355.4|12343.3|12350.9|12338.9|47
1592770800000|2020-06-21 20:20:00|12351.4|12341.4|12353|12341.4|12355.4|12343.4|12351.4|12340.8|31
1592771100000|2020-06-21 20:25:00|12352.5|12340.9|12354.7|12342.1|12358.6|12342.8|12352.5|12337.4|23
1592771400000|2020-06-21 20:30:00|12355.2|12337.5|12355.1|12341.4|12355.2|12342|12353.9|12337.5|18
1592771700000|2020-06-21 20:35:00|12354.6|12341.7|12361.2|12341.2|12361.3|12342.6|12352.6|12336.4|20
1592772000000|2020-06-21 20:40:00|12355.7|12339.9|12357.6|12343.8|12361.4|12345.7|12355.7|12338|47
1592772300000|2020-06-21 20:45:00|12356.5|12343.6|12358.1|12342.6|12358.1|12343.9|12355.7|12340.1|19
1592772600000|2020-06-21 20:50:00|12357.5|12339.8|12356.3|12338.6|12361.4|12342.5|12355.7|12335.9|27
1592772900000|2020-06-21 20:55:00|12356|12338.3|12356.3|12336.3|12360.4|12340.4|12355.8|12335.8|15
1592773200000|2020-06-21 21:00:00|12355.7|12335.7|12355.1|12335.1|12360.4|12340.4|12350.3|12330.3|56
1592773500000|2020-06-21 21:05:00|12356.7|12336.7|12357.3|12339.1|12360.4|12340.4|12349.6|12329.6|63
1592773800000|2020-06-21 21:10:00|12357.2|12339.6|12357.1|12342.3|12361.6|12343.3|12355.4|12335.4|44
1592774100000|2020-06-21 21:15:00|12357.4|12342.1|12360.9|12340.9|12366.5|12349.5|12356.5|12338.2|122
1592774400000|2020-06-21 21:20:00|12357.2|12339.1|12359.3|12346.8|12363.4|12348.7|12356.7|12339.1|79
1592774700000|2020-06-21 21:25:00|12359.2|12346.9|12359|12346.8|12360.6|12347.4|12358.6|12345.5|46
1592775000000|2020-06-21 21:30:00|12359.1|12346.9|12361.1|12349.5|12361.6|12349.7|12358.8|12345.2|39
1592775300000|2020-06-21 21:35:00|12361.3|12349.7|12362.5|12350.8|12365.3|12351.4|12360.4|12346.4|115
1592775600000|2020-06-21 21:40:00|12362|12351.2|12362|12351.5|12363.7|12351.9|12361.4|12349.5|114
1592775900000|2020-06-21 21:45:00|12362.1|12351.4|12363.9|12351.5|12366.7|12353.8|12357.6|12339.5|180
1592776200000|2020-06-21 21:50:00|12364|12349.1|12362.3|12350.1|12364|12350.6|12361.2|12348.1|98
1592776500000|2020-06-21 21:55:00|12361.8|12349.6|12359.9|12343.2|12368|12352.7|12358.3|12338.3|118
1592776800000|2020-06-21 22:00:00|12361.9|12345.7|12354|12347.5|12368.8|12353.2|12348.8|12339.1|223
1592777100000|2020-06-21 22:05:00|12353.9|12347.4|12348.8|12338.4|12356.1|12348.1|12343.8|12337.3|295
1592777400000|2020-06-21 22:10:00|12347.1|12340.6|12347.7|12341.2|12352|12343.9|12346|12339.5|253
1592777700000|2020-06-21 22:15:00|12348.4|12341.9|12351.5|12345|12352.1|12345.6|12347.1|12340.6|232
1592778000000|2020-06-21 22:20:00|12351.3|12344.8|12349.9|12343.4|12354.9|12348.4|12348.9|12342.4|301
1592778300000|2020-06-21 22:25:00|12350.3|12343.8|12351.5|12345|12352.7|12346.2|12348.8|12342.3|212
1592778600000|2020-06-21 22:30:00|12350.6|12344.1|12350.7|12344.2|12353.4|12346.9|12350.2|12343.7|235
1592778900000|2020-06-21 22:35:00|12351.7|12345.2|12352.9|12346.4|12355.1|12348.6|12350.5|12344|211
1592779200000|2020-06-21 22:40:00|12352.4|12345.9|12352.3|12345.8|12354.1|12347.6|12351.5|12345|173
1592779500000|2020-06-21 22:45:00|12351.6|12345.1|12349.8|12343.3|12352.7|12346.2|12348.1|12341.6|97
1592779800000|2020-06-21 22:50:00|12348.5|12342|12347.8|12341.3|12349.9|12343.4|12345|12338.5|148
1592780100000|2020-06-21 22:55:00|12348.6|12342.1|12350.2|12343.7|12353.2|12346.7|12348.3|12341.8|239
1592780400000|2020-06-21 23:00:00|12349|12342.5|12351.2|12344.7|12352.6|12346.1|12349|12342.5|299
1592780700000|2020-06-21 23:05:00|12351.1|12344.6|12351.5|12345|12352.2|12345.7|12348.4|12341.9|205
1592781000000|2020-06-21 23:10:00|12351.2|12344.7|12346.9|12340.4|12352.1|12345.6|12346.9|12340.4|495
1592781300000|2020-06-21 23:15:00|12348.1|12341.6|12343.1|12336.6|12348.1|12341.6|12342.3|12335.8|564
1592781600000|2020-06-21 23:20:00|12343|12336.5|12342.5|12336|12344.4|12337.9|12341.6|12335.1|463
1592781900000|2020-06-21 23:25:00|12342.7|12336.2|12342.3|12335.8|12342.9|12336.4|12341.5|12335|387
1592782200000|2020-06-21 23:30:00|12342.2|12335.7|12343.1|12336.6|12344.4|12337.9|12341.7|12335.2|435
1592782500000|2020-06-21 23:35:00|12343.3|12336.8|12346.3|12339.8|12346.3|12339.8|12342.6|12336.1|356
1592782800000|2020-06-21 23:40:00|12346.2|12339.7|12346.6|12340.1|12347.2|12340.7|12345.5|12339|339
1592783100000|2020-06-21 23:45:00|12346.5|12340|12348.7|12342.2|12349.8|12343.3|12346.4|12339.9|283
1592783400000|2020-06-21 23:50:00|12348.8|12342.3|12350.9|12344.4|12351.7|12345.2|12347.9|12341.4|385
1592783700000|2020-06-21 23:55:00|12350.8|12344.3|12346.6|12345.1|12352.4|12347.9|12346.5|12344.3|367
1592784000000|2020-06-22 00:00:00|12347|12345.5|12341.7|12340.2|12347.9|12346.4|12337|12335.8|526
1592784300000|2020-06-22 00:05:00|12341.8|12340.3|12340.2|12338.7|12344.6|12343.1|12339.9|12338.4|447
1592784600000|2020-06-22 00:10:00|12340.3|12338.8|12337.3|12335.8|12340.3|12338.8|12335.9|12334.4|448
1592784900000|2020-06-22 00:15:00|12337.1|12335.6|12342.2|12340.7|12343.6|12342.3|12337.1|12335.6|532
1592785200000|2020-06-22 00:20:00|12342.1|12340.6|12343.4|12341.9|12345.3|12343.8|12341|12339.5|428
1592785500000|2020-06-22 00:25:00|12343.3|12341.8|12346|12344.5|12346.4|12344.9|12342.5|12341|378
1592785800000|2020-06-22 00:30:00|12346.2|12344.7|12341.3|12339.8|12348.4|12346.9|12340.6|12339.1|462
1592786100000|2020-06-22 00:35:00|12340.7|12339.6|12344.7|12343.2|12345.7|12344.2|12340.4|12339.1|382
1592786400000|2020-06-22 00:40:00|12344.6|12343.1|12347.9|12346.4|12349.7|12348.3|12344.2|12342.9|455
1592786700000|2020-06-22 00:45:00|12348.4|12346.9|12346.4|12344.9|12352.5|12351.1|12345.9|12344.7|444
1592787000000|2020-06-22 00:50:00|12346.2|12344.7|12344.3|12342.8|12350.8|12349.4|12344.1|12342.6|507
1592787300000|2020-06-22 00:55:00|12344.1|12342.6|12348.3|12346.8|12351.4|12349.9|12344.1|12342.6|365
1592787600000|2020-06-22 01:00:00|12348.5|12347|12354.7|12353.2|12355.7|12354.2|12348.2|12346.8|471
1592787900000|2020-06-22 01:05:00|12354.6|12353.1|12357.3|12355.8|12358.8|12357.3|12353.3|12351.8|493
1592788200000|2020-06-22 01:10:00|12357.4|12355.9|12367.8|12366.3|12367.8|12366.3|12357.4|12355.9|413
1592788500000|2020-06-22 01:15:00|12367.7|12366.2|12363.3|12361.8|12367.7|12366.2|12360.1|12358.6|448
1592788800000|2020-06-22 01:20:00|12364.2|12362.7|12364.3|12362.8|12367|12365.5|12363.7|12362.2|378
1592789100000|2020-06-22 01:25:00|12364.4|12362.9|12363.4|12361.9|12364.4|12362.9|12361.3|12359.8|402
1592789400000|2020-06-22 01:30:00|12363.2|12361.7|12363.4|12361.9|12364.7|12363.2|12361.2|12359.7|442
1592789700000|2020-06-22 01:35:00|12363.5|12362|12366.2|12364.7|12368.8|12367.3|12362.9|12361.4|412
1592790000000|2020-06-22 01:40:00|12366.3|12364.8|12368.9|12367.4|12368.9|12367.4|12365.1|12364|367
1592790300000|2020-06-22 01:45:00|12369|12367.5|12367.9|12366.4|12372.3|12370.9|12367.2|12365.7|450
1592790600000|2020-06-22 01:50:00|12368|12366.5|12367.3|12365.8|12369.8|12368.9|12367|12365.5|410
1592790900000|2020-06-22 01:55:00|12367.4|12365.9|12362.9|12361.4|12369|12367.9|12362.8|12361.3|428
1592791200000|2020-06-22 02:00:00|12362.5|12361.6|12364.4|12362.9|12365.2|12363.9|12362|12360.9|398
1592791500000|2020-06-22 02:05:00|12365|12363.5|12367.5|12366|12369.1|12367.6|12364|12362.7|326
1592791800000|2020-06-22 02:10:00|12367.4|12365.9|12365.1|12363.6|12367.6|12366.5|12364.7|12363.2|301
1592792100000|2020-06-22 02:15:00|12364.9|12364|12365.2|12363.7|12366.4|12365.1|12362.6|12361.3|331
1592792400000|2020-06-22 02:20:00|12365.1|12363.6|12364.5|12363|12366|12364.5|12362.6|12361.3|357
1592792700000|2020-06-22 02:25:00|12364.6|12363.1|12370.9|12369.4|12370.9|12369.6|12364.3|12362.8|422
1592793000000|2020-06-22 02:30:00|12370.5|12369|12371.2|12369.7|12371.3|12369.8|12367.6|12366.1|368
1592793300000|2020-06-22 02:35:00|12371.1|12369.6|12374.4|12372.9|12376|12375.1|12370.8|12369.4|400
1592793600000|2020-06-22 02:40:00|12374.5|12373|12371.2|12369.7|12375.7|12374.2|12370.7|12369.2|364
1592793900000|2020-06-22 02:45:00|12371.3|12369.8|12368.8|12367.3|12372.7|12371.2|12368.4|12366.9|319
1592794200000|2020-06-22 02:50:00|12368.9|12367.4|12369|12367.5|12370.6|12369.1|12368.2|12366.9|289
1592794500000|2020-06-22 02:55:00|12368.8|12367.3|12367.9|12367|12370.9|12369.4|12367.4|12366|341
1592794800000|2020-06-22 03:00:00|12367.8|12366.9|12366|12364.5|12368.4|12367.2|12365.2|12364.2|348
1592795100000|2020-06-22 03:05:00|12366.1|12364.6|12368.3|12366.8|12368.5|12367|12365.4|12364.1|236
1592795400000|2020-06-22 03:10:00|12368.4|12366.9|12369.9|12368.4|12371.5|12370|12367.7|12366.2|278
1592795700000|2020-06-22 03:15:00|12369.8|12368.3|12370.2|12368.7|12371|12369.7|12368.2|12367|254
1592796000000|2020-06-22 03:20:00|12370.1|12368.6|12376.4|12374.9|12377|12375.8|12369.3|12367.9|329
1592796300000|2020-06-22 03:25:00|12376.3|12374.8|12376.4|12374.9|12377.6|12376.3|12375|12373.7|282
1592796600000|2020-06-22 03:30:00|12376.1|12375.2|12376.1|12374.6|12378.1|12376.9|12374.6|12373.3|316
1592796900000|2020-06-22 03:35:00|12376|12374.5|12372.9|12372|12376.2|12374.7|12371.6|12370.6|325
1592797200000|2020-06-22 03:40:00|12373|12372.1|12373.5|12372|12376|12374.5|12372.1|12370.9|309
1592797500000|2020-06-22 03:45:00|12373.4|12371.9|12371.3|12370.4|12374|12372.7|12370|12369.1|305
1592797800000|2020-06-22 03:50:00|12371.6|12370.1|12373.6|12372.1|12375.2|12373.7|12370.1|12368.8|300
1592798100000|2020-06-22 03:55:00|12373.7|12372.2|12371.9|12371|12374.7|12373.2|12369.9|12368.4|280
1592798400000|2020-06-22 04:00:00|12371.8|12370.9|12376.2|12375.3|12376.9|12375.6|12371.4|12370.2|345
1592798700000|2020-06-22 04:05:00|12375.8|12374.9|12378.6|12377.1|12379.3|12377.8|12375.4|12374.1|339
1592799000000|2020-06-22 04:10:00|12378.5|12377|12380.4|12378.9|12381|12379.6|12378.4|12376.9|280
1592799300000|2020-06-22 04:15:00|12380.5|12379|12383.5|12382|12383.8|12382.3|12379.7|12378.2|276
1592799600000|2020-06-22 04:20:00|12383.6|12382.1|12382.5|12381|12383.9|12382.5|12381.4|12379.9|284
1592799900000|2020-06-22 04:25:00|12382.4|12380.9|12387.5|12386|12388.3|12386.9|12381.9|12380.4|359
1592800200000|2020-06-22 04:30:00|12387.6|12386.1|12389.8|12388.3|12390.7|12389.4|12386.9|12385.4|343
1592800500000|2020-06-22 04:35:00|12389.9|12388.4|12388.6|12387.1|12391.3|12389.8|12388.5|12387|254
1592800800000|2020-06-22 04:40:00|12388.5|12387|12387.6|12386.1|12389|12387.8|12386.7|12385.2|196
1592801100000|2020-06-22 04:45:00|12386.9|12385.4|12388.2|12387.3|12389.8|12388.6|12385.9|12384.4|294
1592801400000|2020-06-22 04:50:00|12388.3|12386.8|12388.6|12387.1|12390.7|12389.8|12387.5|12386.1|330
1592801700000|2020-06-22 04:55:00|12388.4|12386.9|12390.5|12389|12390.9|12389.4|12385.9|12384.7|354
1592802000000|2020-06-22 05:00:00|12389.7|12388.2|12390.7|12389.8|12391.7|12390.7|12387.9|12386.4|335
1592802300000|2020-06-22 05:05:00|12390.4|12389.5|12386.1|12385.2|12393.3|12392|12386|12384.8|346
1592802600000|2020-06-22 05:10:00|12386.2|12385.3|12391.3|12389.8|12392.2|12390.7|12385.6|12384.6|387
1592802900000|2020-06-22 05:15:00|12391.4|12389.9|12393.8|12392.3|12394.8|12393.3|12390.5|12389.2|314
1592803200000|2020-06-22 05:20:00|12393.9|12392.4|12398|12397.1|12400.1|12398.6|12393.8|12392.3|373
1592803500000|2020-06-22 05:25:00|12398.1|12397.2|12398.2|12397.3|12402.2|12401|12396.4|12395.5|374
1592803800000|2020-06-22 05:30:00|12398.3|12397.4|12392.4|12391.5|12399.1|12398.1|12388.9|12388|441
1592804100000|2020-06-22 05:35:00|12392.3|12391.4|12393.3|12392.4|12394.7|12393.8|12391.4|12390.1|275
1592804400000|2020-06-22 05:40:00|12393.4|12391.9|12392.2|12390.7|12393.4|12391.9|12390.3|12389.1|248
1592804700000|2020-06-22 05:45:00|12392.1|12390.6|12389.3|12387.8|12392.5|12391.3|12387.8|12386.6|297
1592805000000|2020-06-22 05:50:00|12389.1|12388.2|12383.5|12382.6|12389.5|12388.2|12383.1|12382.1|388
1592805300000|2020-06-22 05:55:00|12383.7|12382.8|12378.4|12376.9|12384.4|12383.4|12377.9|12376.7|379
1592805600000|2020-06-22 06:00:00|12378.5|12377|12369.5|12368|12378.5|12377|12366.1|12364.7|613
1592805900000|2020-06-22 06:05:00|12369.6|12368.1|12375.2|12374.3|12376.5|12375.3|12367.1|12365.9|550
1592806200000|2020-06-22 06:10:00|12375.5|12374|12372.9|12371.4|12379.5|12378.5|12371.5|12370.1|406
1592806500000|2020-06-22 06:15:00|12373|12371.5|12375.6|12374.1|12380.1|12378.8|12371.5|12370|373
1592806800000|2020-06-22 06:20:00|12376|12374.5|12372.1|12370.6|12379.3|12378.1|12370.7|12369.2|426
1592807100000|2020-06-22 06:25:00|12372|12370.5|12376.3|12375.4|12378.9|12377.4|12372|12370.5|440
1592807400000|2020-06-22 06:30:00|12376.4|12375.5|12374|12373.1|12377.3|12376.3|12370.5|12369.2|479
1592807700000|2020-06-22 06:35:00|12374.1|12373.2|12383.1|12382.2|12383.5|12382.2|12372.9|12371.8|451
1592808000000|2020-06-22 06:40:00|12383.2|12381.7|12386.3|12385.4|12387|12385.7|12380|12379.1|392
1592808300000|2020-06-22 06:45:00|12386.4|12385.5|12389.2|12387.7|12389.7|12388.8|12383.9|12382.7|438
1592808600000|2020-06-22 06:50:00|12389.5|12388|12393.8|12392.3|12394.9|12393.6|12388.1|12387|513
1592808900000|2020-06-22 06:55:00|12393.2|12392.2|12385.7|12384.2|12398.2|12397.1|12384.3|12382.8|710
1592809200000|2020-06-22 07:00:00|12385.6|12384.1|12379.9|12379|12386.3|12384.8|12376.9|12375.4|737
1592809500000|2020-06-22 07:05:00|12380.1|12379.2|12381.9|12381|12383|12381.8|12376.5|12375.6|616
1592809800000|2020-06-22 07:10:00|12381.7|12380.8|12388.4|12387.5|12391.5|12390.4|12381.2|12380.3|653
1592810100000|2020-06-22 07:15:00|12388.5|12387.6|12384.1|12383.2|12389.3|12388.4|12382.2|12381.1|525
1592810400000|2020-06-22 07:20:00|12384|12383.1|12391.2|12390.3|12396.2|12395.2|12384|12383.1|683
1592810700000|2020-06-22 07:25:00|12391.8|12390.2|12406.2|12405.3|12406.4|12405.4|12391.6|12390.2|740
1592811000000|2020-06-22 07:30:00|12406|12405.1|12413.4|12412.5|12416.7|12415.2|12404.1|12403|743
1592811300000|2020-06-22 07:35:00|12413.3|12412.4|12414.2|12413.3|12416|12415|12409.4|12408.5|744
1592811600000|2020-06-22 07:40:00|12414.1|12413.2|12416.1|12415.2|12420.1|12419|12412.3|12411.3|732
1592811900000|2020-06-22 07:45:00|12416.2|12415.3|12418.2|12417.3|12423.1|12421.9|12412.5|12411.3|729
1592812200000|2020-06-22 07:50:00|12418.4|12416.9|12410.5|12409.6|12421.9|12420.7|12410.2|12409|707
1592812500000|2020-06-22 07:55:00|12410.4|12409.5|12422|12421.1|12425.2|12424|12410.4|12409.5|749
1592812800000|2020-06-22 08:00:00|12421.1|12420.2|12424|12423.1|12428|12427|12418.6|12417.3|684
1592813100000|2020-06-22 08:05:00|12424.6|12423.7|12424.4|12422.9|12428.8|12427.7|12424.2|12422.9|642
1592813400000|2020-06-22 08:10:00|12424.3|12423.4|12422.7|12421.8|12426.6|12425.7|12421.9|12420.8|655
1592813700000|2020-06-22 08:15:00|12422.5|12421.6|12420|12419.1|12425.1|12423.8|12419.3|12418.2|618
1592814000000|2020-06-22 08:20:00|12420.1|12419.2|12421.5|12420|12421.9|12420.8|12417.2|12416.3|526
1592814300000|2020-06-22 08:25:00|12421.6|12420.1|12417.8|12416.9|12423.3|12422.4|12416.9|12415.7|438
1592814600000|2020-06-22 08:30:00|12418|12417.1|12412.6|12411.1|12421.4|12420.4|12411.5|12410.6|606
1592814900000|2020-06-22 08:35:00|12412.5|12411|12428.4|12426.9|12428.8|12427.6|12412.5|12411|591
1592815200000|2020-06-22 08:40:00|12428.3|12426.8|12426.1|12425.2|12429.1|12427.8|12424.6|12423.5|618
1592815500000|2020-06-22 08:45:00|12426|12425.1|12431.7|12430.2|12434.7|12433.2|12424.4|12422.9|569
1592815800000|2020-06-22 08:50:00|12431.6|12430.1|12426.9|12425.4|12434.2|12433|12426.7|12425.2|574
1592816100000|2020-06-22 08:55:00|12426.8|12425.3|12427.6|12426.7|12427.9|12426.7|12421.4|12420.3|537
1592816400000|2020-06-22 09:00:00|12427.5|12426.6|12432.3|12430.8|12434.4|12432.9|12426.1|12424.9|608
1592816700000|2020-06-22 09:05:00|12432.2|12430.7|12425.9|12424.4|12432.3|12431.1|12424.1|12422.6|605
1592817000000|2020-06-22 09:10:00|12426|12424.5|12426.2|12424.7|12430.4|12428.9|12424.3|12423.1|556
1592817300000|2020-06-22 09:15:00|12425.8|12424.3|12423.6|12422.1|12428|12427|12422.6|12421.1|516
1592817600000|2020-06-22 09:20:00|12423.5|12422|12423.8|12422.9|12426.2|12424.8|12422|12420.5|486
1592817900000|2020-06-22 09:25:00|12423.9|12423|12422.4|12420.9|12424.3|12423.1|12421.1|12419.6|460
1592818200000|2020-06-22 09:30:00|12422.6|12421.1|12415.7|12414.2|12426|12424.5|12414.4|12412.9|652
1592818500000|2020-06-22 09:35:00|12415.6|12414.1|12412|12410.5|12417.3|12416.1|12409.3|12408.2|573
1592818800000|2020-06-22 09:40:00|12412.1|12410.6|12413|12411.5|12420.5|12419|12407.7|12406.6|626
1592819100000|2020-06-22 09:45:00|12412.7|12411.2|12416.1|12414.6|12416.8|12415.4|12412|12410.5|472
1592819400000|2020-06-22 09:50:00|12416|12414.5|12410.1|12408.6|12416.7|12415.5|12409.9|12408.4|447
1592819700000|2020-06-22 09:55:00|12410.2|12408.7|12402.3|12400.8|12410.2|12409.2|12400.9|12400|616
1592820000000|2020-06-22 10:00:00|12401.9|12400.4|12403|12402.1|12404.3|12402.8|12398.3|12397|602
1592820300000|2020-06-22 10:05:00|12403.1|12402.2|12404.5|12403|12408.3|12406.8|12401.6|12400.1|538
1592820600000|2020-06-22 10:10:00|12404.2|12403.3|12398.8|12397.3|12406.4|12404.9|12398.4|12396.9|480
1592820900000|2020-06-22 10:15:00|12398.3|12396.8|12397.3|12395.8|12400.7|12399.8|12393.5|12392.6|504
1592821200000|2020-06-22 10:20:00|12397.4|12395.9|12389.1|12387.6|12398.1|12396.9|12388.5|12387|646
1592821500000|2020-06-22 10:25:00|12388.9|12388|12388|12386.5|12393.5|12392.6|12385.9|12384.4|568
1592821800000|2020-06-22 10:30:00|12388.1|12386.6|12393.5|12392|12395.8|12394.3|12387.8|12386.4|500
1592822100000|2020-06-22 10:35:00|12393.8|12392.3|12394.7|12393.2|12396|12394.8|12390.6|12389.5|476
1592822400000|2020-06-22 10:40:00|12394.9|12393.4|12400.6|12399.7|12402.4|12401|12394.6|12393.4|532
1592822700000|2020-06-22 10:45:00|12400.2|12398.7|12396.8|12395.9|12400.5|12399.4|12394|12392.5|518
1592823000000|2020-06-22 10:50:00|12396.7|12395.8|12382.7|12381.2|12397.4|12395.9|12380.6|12379.3|574
1592823300000|2020-06-22 10:55:00|12382.6|12381.1|12382.1|12380.6|12388.3|12387.1|12380.4|12379.4|701
1592823600000|2020-06-22 11:00:00|12381.4|12380.5|12384.7|12383.2|12386.8|12385.3|12381.2|12379.8|668
1592823900000|2020-06-22 11:05:00|12384.5|12383|12384.2|12383.3|12385.5|12384|12381.9|12380.4|555
1592824200000|2020-06-22 11:10:00|12384|12383.1|12383.7|12382.2|12386.3|12385|12381|12379.7|523
1592824500000|2020-06-22 11:15:00|12384.1|12382.6|12386.2|12385.3|12388.6|12387.1|12382.7|12381.5|647
1592824800000|2020-06-22 11:20:00|12386.1|12385.2|12385.8|12384.3|12387.4|12385.9|12382.4|12380.9|529
1592825100000|2020-06-22 11:25:00|12385.7|12384.2|12383|12381.5|12387.2|12386|12381.4|12380.1|476
1592825400000|2020-06-22 11:30:00|12382.9|12381.4|12387.5|12386|12387.5|12386.3|12382.9|12381.4|471
1592825700000|2020-06-22 11:35:00|12387.6|12386.1|12388.2|12386.7|12389.2|12387.9|12385.9|12384.7|384
1592826000000|2020-06-22 11:40:00|12388.3|12386.8|12390.4|12389.5|12392.6|12391.6|12387.8|12386.6|560
1592826300000|2020-06-22 11:45:00|12391.3|12389.8|12393.6|12392.7|12397.4|12396.5|12390.8|12389.8|488
1592826600000|2020-06-22 11:50:00|12393.7|12392.8|12398.2|12396.7|12402.4|12401.1|12393.5|12392.5|539
1592826900000|2020-06-22 11:55:00|12398.3|12396.8|12405.1|12403.6|12406.7|12405.4|12397.4|12396.3|575
1592827200000|2020-06-22 12:00:00|12404.2|12403.3|12406.9|12406|12408.1|12406.8|12402.2|12400.7|574
1592827500000|2020-06-22 12:05:00|12406.8|12405.9|12407.8|12406.3|12410.8|12409.8|12402.7|12401.2|548
1592827800000|2020-06-22 12:10:00|12407.7|12406.2|12413.9|12413|12414.2|12413.2|12407.7|12406.2|511
1592828100000|2020-06-22 12:15:00|12414.3|12413.4|12409.8|12408.9|12419.8|12418.3|12409.8|12408.7|486
1592828400000|2020-06-22 12:20:00|12410.1|12409.2|12408.8|12407.9|12411.9|12410.7|12407.1|12406|386
1592828700000|2020-06-22 12:25:00|12408.9|12408|12406.3|12404.8|12408.9|12408|12402.9|12401.7|401
1592829000000|2020-06-22 12:30:00|12407.1|12405.6|12406.3|12405.4|12409.3|12408.1|12405.2|12404.1|413
1592829300000|2020-06-22 12:35:00|12406.4|12405.5|12409.1|12408.2|12413.2|12411.9|12403.5|12402.5|532
1592829600000|2020-06-22 12:40:00|12409.5|12408|12399.6|12398.7|12411.2|12410.1|12399.5|12398.6|562
1592829900000|2020-06-22 12:45:00|12399.5|12398.6|12393.6|12392.7|12401.8|12400.9|12392.3|12391.3|583
1592830200000|2020-06-22 12:50:00|12393.7|12392.8|12400.6|12399.7|12401.6|12400.3|12392.9|12391.8|579
1592830500000|2020-06-22 12:55:00|12400.8|12399.9|12406.1|12404.6|12409.1|12408.2|12399.9|12399|654
1592830800000|2020-06-22 13:00:00|12406.2|12404.7|12410.4|12408.9|12415.1|12414|12405.9|12404.7|604
1592831100000|2020-06-22 13:05:00|12410.6|12409.1|12413.7|12412.8|12414.3|12413.2|12407.9|12406.7|550
1592831400000|2020-06-22 13:10:00|12414|12412.5|12416.2|12415.3|12418.3|12417.1|12413.4|12412.3|609
1592831700000|2020-06-22 13:15:00|12416.7|12415.2|12411.5|12410.6|12416.7|12415.2|12409.6|12408.7|511
1592832000000|2020-06-22 13:20:00|12411.4|12410.5|12407.1|12406.2|12411.4|12410.5|12406.7|12405.6|544
1592832300000|2020-06-22 13:25:00|12407.2|12406.3|12405.5|12404|12408.7|12407.5|12404.4|12403.2|511
1592832600000|2020-06-22 13:30:00|12404.9|12403.9|12395.1|12393.6|12407|12405.9|12393.2|12391.8|833
1592832900000|2020-06-22 13:35:00|12395.2|12393.7|12404.7|12403.2|12404.8|12403.5|12392.2|12391.1|717
1592833200000|2020-06-22 13:40:00|12404.5|12403|12407.4|12405.9|12408.2|12407|12400.6|12399.3|630
1592833500000|2020-06-22 13:45:00|12407.1|12405.6|12422.4|12420.9|12425.2|12423.7|12406|12404.6|899
1592833800000|2020-06-22 13:50:00|12422.5|12421|12422.3|12421.4|12425.4|12423.9|12415.6|12414.3|949
1592834100000|2020-06-22 13:55:00|12422.2|12421.3|12431.7|12430.2|12432.6|12431.1|12420.6|12419.7|1095
1592834400000|2020-06-22 14:00:00|12431.8|12430.3|12430.1|12428.6|12436.5|12435|12423.4|12422.2|1214
1592834700000|2020-06-22 14:05:00|12430|12428.5|12434.4|12433.5|12436.5|12435.6|12429.2|12428.2|1065
1592835000000|2020-06-22 14:10:00|12434.2|12433.3|12441.6|12440.1|12442.4|12441.2|12432.8|12431.8|933
1592835300000|2020-06-22 14:15:00|12441.3|12439.8|12439.8|12438.3|12442|12440.5|12436|12434.7|905
1592835600000|2020-06-22 14:20:00|12439.9|12438.4|12447.6|12446.7|12452.8|12451.3|12439.6|12438.2|1124
1592835900000|2020-06-22 14:25:00|12447.8|12446.9|12442.1|12441.2|12448.7|12447.3|12441.1|12439.7|963
1592836200000|2020-06-22 14:30:00|12442.2|12441.3|12446.2|12445.3|12446.4|12445.5|12441.8|12440.6|860
1592836500000|2020-06-22 14:35:00|12446|12445.1|12451.8|12450.9|12452.4|12451.5|12442.4|12441.2|909
1592836800000|2020-06-22 14:40:00|12451.9|12451|12448.7|12447.8|12451.9|12451|12444.7|12443.5|775
1592837100000|2020-06-22 14:45:00|12448.6|12447.7|12449.6|12448.1|12457.2|12455.7|12446.2|12444.7|1149
1592837400000|2020-06-22 14:50:00|12449.7|12448.2|12440.4|12438.9|12450|12448.7|12440.1|12438.6|1069
1592837700000|2020-06-22 14:55:00|12440.5|12439|12447.1|12446.2|12448.7|12447.8|12430.2|12429.3|1311
1592838000000|2020-06-22 15:00:00|12447|12446.1|12446.2|12444.7|12453.9|12452.4|12444|12442.9|1154
1592838300000|2020-06-22 15:05:00|12446.3|12444.8|12448.4|12446.9|12454.8|12453.6|12445.9|12444.4|754
1592838600000|2020-06-22 15:10:00|12448.3|12446.8|12442.6|12441.1|12451.2|12449.7|12442|12440.5|770
1592838900000|2020-06-22 15:15:00|12442.7|12441.2|12445.2|12443.7|12450.2|12448.9|12442.5|12441|887
1592839200000|2020-06-22 15:20:00|12445|12443.5|12447|12445.5|12447.7|12446.5|12443.4|12442.5|741
1592839500000|2020-06-22 15:25:00|12446.7|12445.8|12442.8|12441.9|12448.5|12447.3|12441.8|12440.7|629
1592839800000|2020-06-22 15:30:00|12443.1|12441.6|12442.5|12441.6|12445.1|12443.6|12441|12439.8|897
1592840100000|2020-06-22 15:35:00|12442.4|12441.5|12449.9|12449|12451.1|12449.9|12441.2|12440.3|724
1592840400000|2020-06-22 15:40:00|12449.7|12448.8|12451.9|12451|12453.9|12452.8|12448|12447.1|870
1592840700000|2020-06-22 15:45:00|12451.8|12450.9|12449|12448.1|12452.2|12451|12447.2|12446.3|579
1592841000000|2020-06-22 15:50:00|12449.5|12448.6|12449.7|12448.8|12453.3|12452.1|12448.4|12447.5|586
1592841300000|2020-06-22 15:55:00|12449.6|12448.7|12446.5|12445.6|12450.4|12449.5|12445.9|12445|563
1592841600000|2020-06-22 16:00:00|12446.4|12445.5|12449.2|12447.7|12449.2|12448.3|12444.9|12443.6|700
1592841900000|2020-06-22 16:05:00|12449.3|12447.8|12455.7|12454.2|12460.2|12459.2|12447.6|12446.5|842
1592842200000|2020-06-22 16:10:00|12455.8|12454.9|12448.2|12447.3|12457.3|12455.8|12446.5|12445|711
1592842500000|2020-06-22 16:15:00|12448.1|12447.2|12445.2|12444.3|12453.5|12452.6|12445.1|12444.2|508
1592842800000|2020-06-22 16:20:00|12445.3|12444.4|12451.7|12450.8|12453|12451.8|12444.6|12443.7|627
1592843100000|2020-06-22 16:25:00|12451.8|12450.9|12459.9|12459|12460.3|12459.1|12451.7|12450.6|643
1592843400000|2020-06-22 16:30:00|12460|12459.1|12460.9|12460|12461.6|12460.3|12458.8|12457.9|535
1592843700000|2020-06-22 16:35:00|12460.8|12459.9|12458.6|12457.7|12461.6|12460.7|12458.5|12457.4|502
1592844000000|2020-06-22 16:40:00|12459|12457.5|12461.8|12460.9|12463.5|12462.3|12456.9|12455.8|621
1592844300000|2020-06-22 16:45:00|12461.9|12461|12466.8|12465.9|12469|12468|12460.8|12459.5|609
1592844600000|2020-06-22 16:50:00|12466.7|12465.8|12468.1|12467.2|12471.1|12469.7|12465.4|12464.5|580
1592844900000|2020-06-22 16:55:00|12467.8|12466.9|12465.1|12463.6|12469.2|12468.2|12464.2|12463.2|594
1592845200000|2020-06-22 17:00:00|12465|12463.5|12463.8|12462.9|12466.1|12464.9|12462.8|12461.7|612
1592845500000|2020-06-22 17:05:00|12463.7|12462.8|12462.8|12461.9|12466|12464.8|12462.4|12461.5|450
1592845800000|2020-06-22 17:10:00|12462.7|12461.8|12461.7|12460.8|12463.7|12462.4|12461.1|12460.2|316
1592846100000|2020-06-22 17:15:00|12461.6|12460.7|12466.2|12465.3|12468.7|12467.8|12461.5|12460.4|478
1592846400000|2020-06-22 17:20:00|12466.1|12465.2|12459.8|12458.9|12466.9|12465.6|12458.4|12457.5|513
1592846700000|2020-06-22 17:25:00|12460.5|12459.6|12460.8|12459.9|12462|12460.8|12459.4|12458.5|409
1592847000000|2020-06-22 17:30:00|12461.1|12459.6|12463.3|12461.8|12464.2|12463.1|12458.6|12457.7|411
1592847300000|2020-06-22 17:35:00|12463.2|12461.7|12460.8|12459.9|12464.3|12463|12460|12458.8|434
1592847600000|2020-06-22 17:40:00|12461.1|12459.6|12460.8|12459.9|12464.7|12463.7|12460.7|12459.5|389
1592847900000|2020-06-22 17:45:00|12461.1|12459.6|12462.9|12461.4|12464|12462.9|12461.1|12459.6|471
1592848200000|2020-06-22 17:50:00|12462.8|12461.3|12464|12462.5|12465.8|12464.3|12462|12460.5|388
1592848500000|2020-06-22 17:55:00|12463.9|12462.4|12469.7|12468.2|12470.1|12469.1|12462|12460.6|546
1592848800000|2020-06-22 18:00:00|12469.4|12467.9|12466.9|12466|12469.7|12468.8|12464.6|12463.7|537
1592849100000|2020-06-22 18:05:00|12466.8|12465.9|12470|12469.1|12470.4|12469.3|12464.8|12463.6|395
1592849400000|2020-06-22 18:10:00|12469.9|12469|12470|12469.1|12470.4|12469.2|12468|12467.1|460
1592849700000|2020-06-22 18:15:00|12469.9|12469|12465.9|12464.4|12470.5|12469.4|12465.8|12464.3|580
1592850000000|2020-06-22 18:20:00|12466|12464.5|12467.2|12465.7|12468.1|12466.9|12464.7|12463.5|373
1592850300000|2020-06-22 18:25:00|12466.9|12466|12468|12466.5|12469.9|12468.6|12466.8|12465.5|233
1592850600000|2020-06-22 18:30:00|12467.9|12466.4|12469.1|12468.2|12469.5|12468.3|12465.9|12464.8|385
1592850900000|2020-06-22 18:35:00|12469.3|12468.4|12476|12475.1|12477.8|12476.8|12469.3|12468.4|400
1592851200000|2020-06-22 18:40:00|12476.1|12475.2|12474|12473.1|12476.5|12475.3|12473.6|12472.7|264
1592851500000|2020-06-22 18:45:00|12473.9|12473|12474.9|12474|12477.3|12476.2|12473.8|12472.8|401
1592851800000|2020-06-22 18:50:00|12474.8|12473.9|12472|12471.1|12474.9|12474|12470.4|12469.5|427
1592852100000|2020-06-22 18:55:00|12472.1|12471.2|12473.3|12471.8|12475.7|12474.5|12471|12469.9|697
1592852400000|2020-06-22 19:00:00|12473.1|12472.2|12474.3|12473.4|12475|12473.8|12471.1|12470|642
1592852700000|2020-06-22 19:05:00|12474.1|12473.2|12475.5|12474|12475.7|12474.6|12472.7|12471.4|393
1592853000000|2020-06-22 19:10:00|12475.6|12474.1|12472.1|12471.2|12476.8|12475.9|12472|12470.9|459
1592853300000|2020-06-22 19:15:00|12472.2|12471.3|12464.7|12463.8|12473.2|12472|12464.6|12463.5|606
1592853600000|2020-06-22 19:20:00|12464.6|12463.7|12460.5|12459.6|12465.4|12464.3|12460.1|12459.2|556
1592853900000|2020-06-22 19:25:00|12460.6|12459.7|12462.9|12462|12464.5|12463.5|12460.6|12459.7|521
1592854200000|2020-06-22 19:30:00|12462.8|12461.9|12470.4|12468.9|12470.5|12469.5|12462|12461.1|557
1592854500000|2020-06-22 19:35:00|12470.5|12469|12467.9|12466.4|12470.5|12469.6|12466|12464.9|583
1592854800000|2020-06-22 19:40:00|12467.7|12466.2|12467|12465.5|12470|12468.5|12465.7|12464.5|477
1592855100000|2020-06-22 19:45:00|12467.1|12465.6|12465.9|12465|12468.3|12467.1|12464.9|12463.7|481
1592855400000|2020-06-22 19:50:00|12466.2|12465.3|12466.1|12464.6|12466.7|12465.5|12463.7|12462.4|501
1592855700000|2020-06-22 19:55:00|12466.2|12464.7|12462.8|12461.9|12466.6|12465.3|12462.7|12461.6|416
1592856000000|2020-06-22 20:00:00|12462.7|12461.8|12461.8|12460.9|12463.6|12462.7|12460.5|12459.6|410
1592856300000|2020-06-22 20:05:00|12461.9|12461|12464.8|12463.9|12464.9|12464|12461.1|12460.2|290
1592856600000|2020-06-22 20:10:00|12464.7|12463.8|12464.8|12463.3|12464.8|12463.8|12461.8|12460.6|312
1592856900000|2020-06-22 20:15:00|12464.7|12463.2|12464.3|12463.4|12465.2|12464.1|12462.4|12460.9|264
1592857200000|2020-06-22 20:20:00|12464.8|12463.3|12467.5|12466|12467.5|12466.4|12463.9|12462.9|187
1592857500000|2020-06-22 20:25:00|12467.4|12465.9|12467|12465.5|12467.5|12466.5|12465|12464.1|242
1592857800000|2020-06-22 20:30:00|12467.1|12465.6|12467.3|12465.8|12467.7|12466.2|12465.7|12464.1|272
1592858100000|2020-06-22 20:35:00|12467.4|12465.9|12466.2|12465.3|12467.5|12466.5|12465.7|12464.4|196
1592858400000|2020-06-22 20:40:00|12466.1|12465.2|12468.1|12466.6|12468.6|12467.1|12465.9|12464.6|186
1592858700000|2020-06-22 20:45:00|12468.2|12466.7|12467.4|12465.9|12470.3|12468.8|12467|12465.5|336
1592859000000|2020-06-22 20:50:00|12467|12465.5|12468.3|12466.8|12469.9|12468.1|12466.4|12464.9|285
1592859300000|2020-06-22 20:55:00|12468.6|12467.1|12470.2|12468.7|12472.4|12469.7|12468.6|12466.8|455
1592859600000|2020-06-22 21:00:00|12473|12463|12472.3|12462.3|12474.6|12464.6|12468.2|12458.2|39
1592859900000|2020-06-22 21:05:00|12473.1|12463.1|12469.7|12464.9|12473.9|12466.4|12469.7|12459.7|74
1592860200000|2020-06-22 21:10:00|12470|12464.4|12471.5|12461.5|12474.1|12465|12467.3|12460.7|152
1592860500000|2020-06-22 21:15:00|12471.1|12461.1|12470.4|12461.6|12473.2|12464.8|12466.8|12461.1|151
1592860800000|2020-06-22 21:20:00|12470.1|12462.5|12470.9|12462.8|12472.1|12464.8|12467.1|12460.9|155
1592861100000|2020-06-22 21:25:00|12470.8|12463|12470.3|12464.2|12472.3|12464.5|12466.7|12461.6|185
1592861400000|2020-06-22 21:30:00|12470.1|12462.7|12473.3|12464.4|12475.2|12465.6|12467.7|12461.9|310
1592861700000|2020-06-22 21:35:00|12472.5|12464.6|12469.2|12462.6|12473.5|12465.6|12468.5|12462|427
1592862000000|2020-06-22 21:40:00|12469.5|12462.8|12469.5|12460.8|12472.3|12465.9|12467.6|12460.6|607
1592862300000|2020-06-22 21:45:00|12469.1|12461|12475|12467.3|12475|12467.3|12468.5|12461|592
1592862600000|2020-06-22 21:50:00|12475.6|12467.6|12474.4|12464.8|12475.8|12468.5|12467.7|12457.7|612
1592862900000|2020-06-22 21:55:00|12474.7|12465.4|12474.6|12466.6|12476.8|12467.3|12469|12462.3|634
1592863200000|2020-06-22 22:00:00|12474.5|12466.5|12473.7|12469.4|12475.6|12469.5|12469.3|12461.6|861
1592863500000|2020-06-22 22:05:00|12473.9|12468.8|12473|12468.2|12474.7|12470|12471.4|12466|589
1592863800000|2020-06-22 22:10:00|12473.1|12468.1|12470|12467.7|12473.5|12469.2|12469.1|12466.5|493
1592864100000|2020-06-22 22:15:00|12469.9|12467.8|12471.2|12468.9|12471.5|12469.5|12468.7|12466.2|455
1592864400000|2020-06-22 22:20:00|12471.1|12468.8|12473.2|12471.7|12474.1|12471.7|12470.6|12468.4|371
1592864700000|2020-06-22 22:25:00|12473.1|12471.6|12475.4|12473.9|12475.6|12473.9|12473|12471.2|235
1592865000000|2020-06-22 22:30:00|12475.8|12473.6|12474.5|12473|12477.1|12474.8|12473|12471.5|387
1592865300000|2020-06-22 22:35:00|12474.6|12473.1|12476.4|12474.9|12476.7|12475|12473.8|12472.6|232
1592865600000|2020-06-22 22:40:00|12476.6|12475.1|12477.5|12476|12477.7|12476|12475.4|12473.9|190
1592865900000|2020-06-22 22:45:00|12477.4|12475.9|12489.5|12488|12492.2|12490.7|12477.2|12475.7|579
1592866200000|2020-06-22 22:50:00|12489.2|12487.7|12490.1|12488.6|12491.6|12490|12487.5|12486|501
1592866500000|2020-06-22 22:55:00|12490.2|12488.7|12490.2|12488.7|12492.8|12491.3|12489.6|12488.1|430
1592866800000|2020-06-22 23:00:00|12490.3|12488.2|12483.2|12481.7|12490.5|12489|12483|12481.3|544
1592867100000|2020-06-22 23:05:00|12483.1|12481.6|12488|12486.5|12488.5|12487|12483.1|12481.6|527
1592867400000|2020-06-22 23:10:00|12488.1|12486.6|12486.3|12484.8|12489.1|12487.6|12485.9|12484.4|356
1592867700000|2020-06-22 23:15:00|12486.2|12484.7|12487.7|12486.2|12489.5|12487.7|12485.9|12484.6|365
1592868000000|2020-06-22 23:20:00|12487.8|12486.3|12494.4|12492.9|12494.7|12493.4|12487.6|12486.1|407
1592868300000|2020-06-22 23:25:00|12494.5|12493|12490|12488.5|12494.5|12493|12489.2|12487.5|465
1592868600000|2020-06-22 23:30:00|12490.2|12488.7|12493|12491.5|12494.5|12493|12488.9|12487.4|313
1592868900000|2020-06-22 23:35:00|12493.1|12491.6|12493.9|12492.4|12495.8|12494.9|12492.9|12491.2|346
1592869200000|2020-06-22 23:40:00|12493.8|12492.3|12495.3|12493.8|12496.3|12494.8|12493.7|12492.2|270
1592869500000|2020-06-22 23:45:00|12495.4|12493.9|12496.7|12495.2|12498|12496.5|12494|12492.5|456
1592869800000|2020-06-22 23:50:00|12496.8|12495.3|12502.9|12501.4|12508.1|12506.6|12496|12494.5|506
1592870100000|2020-06-22 23:55:00|12503|12501.5|12501.3|12499.8|12503.6|12502.1|12500.4|12498.9|575
1592870400000|2020-06-23 00:00:00|12501.2|12499.7|12496.4|12494.9|12502.1|12500.6|12495.5|12494|574
1592870700000|2020-06-23 00:05:00|12496.2|12494.7|12492.9|12491.4|12496.6|12495.1|12491.2|12490.2|436
1592871000000|2020-06-23 00:10:00|12493|12491.5|12491|12489.5|12493.3|12492.1|12490.1|12488.6|429
1592871300000|2020-06-23 00:15:00|12491.2|12489.7|12489.1|12487.6|12492.4|12490.9|12489.1|12487.6|520
1592871600000|2020-06-23 00:20:00|12489|12487.5|12488.7|12487.2|12490.3|12489.1|12486.7|12485.5|514
1592871900000|2020-06-23 00:25:00|12488.8|12487.3|12491.2|12489.7|12492.4|12491.4|12487.6|12486.3|499
1592872200000|2020-06-23 00:30:00|12491.4|12489.9|12489.6|12488.1|12493.6|12492.4|12489.2|12487.9|592
1592872500000|2020-06-23 00:35:00|12489.5|12488|12481.6|12480.1|12489.5|12488|12480|12478.5|587
1592872800000|2020-06-23 00:40:00|12481.5|12480|12484.7|12483.2|12485.3|12483.8|12480.8|12479.3|489
1592873100000|2020-06-23 00:45:00|12484.5|12483|12487.2|12485.7|12489.6|12488.1|12484.2|12482.7|541
1592873400000|2020-06-23 00:50:00|12487.1|12485.6|12486.9|12485.4|12488.7|12487.2|12485.2|12483.8|345
1592873700000|2020-06-23 00:55:00|12487|12485.5|12483|12481.5|12488|12486.7|12482.7|12481.2|434
1592874000000|2020-06-23 01:00:00|12483.1|12481.6|12481.6|12480.1|12484.7|12483.4|12481.1|12479.9|457
1592874300000|2020-06-23 01:05:00|12481.4|12479.9|12476.8|12475.3|12482.1|12480.6|12473.9|12472.4|634
1592874600000|2020-06-23 01:10:00|12476.7|12475.2|12460.2|12458.7|12477.1|12475.6|12459.7|12458.2|1305
1592874900000|2020-06-23 01:15:00|12460.6|12459.1|12451.1|12449.6|12460.6|12459.1|12450.8|12449|1633
1592875200000|2020-06-23 01:20:00|12451|12449.5|12441.3|12439.8|12454.2|12452.7|12440.5|12439|1464
1592875500000|2020-06-23 01:25:00|12441.4|12439.9|12437.6|12436.1|12451.5|12450|12437.1|12435.6|1515
1592875800000|2020-06-23 01:30:00|12437.7|12436.2|12446.5|12445|12450.8|12449.3|12437.5|12436|1337
1592876100000|2020-06-23 01:35:00|12446.6|12445.1|12440|12438.5|12452.3|12450.8|12437.9|12436.4|1146
1592876400000|2020-06-23 01:40:00|12440.2|12438.7|12444.4|12442.9|12447.6|12446.1|12440.2|12438.7|1157
1592876700000|2020-06-23 01:45:00|12444.5|12443|12450|12448.5|12451.7|12450.2|12442.4|12440.9|1106
1592877000000|2020-06-23 01:50:00|12450.1|12448.6|12460.6|12459.1|12464.6|12463.1|12447.4|12445.9|1249
1592877300000|2020-06-23 01:55:00|12461|12459.5|12477.5|12474.5|12477.5|12474.5|12458|12456.5|1346
1592877600000|2020-06-23 02:00:00|12477.8|12475.6|12480.6|12479.1|12487.4|12485.9|12474.3|12472|1799
1592877900000|2020-06-23 02:05:00|12480.5|12479|12479.4|12477.9|12485.1|12483.6|12476.1|12474.6|1240
1592878200000|2020-06-23 02:10:00|12479.6|12478.1|12484.6|12483.1|12485.9|12484.4|12477.6|12476.1|976
1592878500000|2020-06-23 02:15:00|12484.9|12483.4|12482.5|12481|12486.5|12485|12479.5|12478|965
1592878800000|2020-06-23 02:20:00|12482.6|12481.1|12495.7|12494.2|12496.5|12495|12478.1|12476.6|1080
1592879100000|2020-06-23 02:25:00|12495.6|12494.1|12486.8|12485.3|12495.6|12494.1|12484.6|12483.1|1004
1592879400000|2020-06-23 02:30:00|12486.7|12485.2|12487.8|12486.3|12489.7|12488.2|12483.8|12482.7|847
1592879700000|2020-06-23 02:35:00|12487.7|12486.2|12485.2|12483.7|12491|12489.5|12483.2|12481.7|769
1592880000000|2020-06-23 02:40:00|12485.3|12483.8|12482|12480.5|12485.8|12484.3|12480.3|12478.8|702
1592880300000|2020-06-23 02:45:00|12481.6|12480.1|12484.3|12482.8|12486.8|12485.3|12480.2|12478.7|701
1592880600000|2020-06-23 02:50:00|12484.4|12482.9|12482.8|12481.3|12485.6|12484.1|12480|12478.5|847
1592880900000|2020-06-23 02:55:00|12482.9|12481.4|12486.4|12484.9|12488.5|12487|12482.8|12481.3|692
1592881200000|2020-06-23 03:00:00|12486.3|12484.8|12485.2|12483.7|12488.3|12486.8|12481.7|12480.3|678
1592881500000|2020-06-23 03:05:00|12485.1|12483.6|12485.5|12484|12486.5|12485|12483.6|12482.1|591
1592881800000|2020-06-23 03:10:00|12485.6|12484.1|12481.4|12479.9|12485.6|12484.1|12480.5|12479|554
1592882100000|2020-06-23 03:15:00|12481.5|12480|12481.7|12480.2|12485.7|12484.2|12481.2|12479.7|577
1592882400000|2020-06-23 03:20:00|12481.9|12480.4|12476.7|12475.2|12481.9|12480.4|12473.4|12471.9|599
1592882700000|2020-06-23 03:25:00|12476.8|12475.3|12475.6|12474.1|12478.2|12476.9|12474.6|12473.3|493
1592883000000|2020-06-23 03:30:00|12476.2|12474.7|12475.4|12473.9|12478.2|12476.9|12475|12473.7|542
1592883300000|2020-06-23 03:35:00|12475.3|12473.8|12469.5|12468|12475.6|12474.1|12468.2|12466.7|670
1592883600000|2020-06-23 03:40:00|12469.6|12468.1|12468.6|12467.1|12470.3|12468.9|12466.4|12465|539
1592883900000|2020-06-23 03:45:00|12468.7|12467.2|12473.9|12472.4|12475.5|12474|12468.7|12467.2|531
1592884200000|2020-06-23 03:50:00|12474|12472.5|12474|12472.5|12476.8|12475.7|12473.4|12472.1|469
1592884500000|2020-06-23 03:55:00|12473.9|12472.4|12475.7|12474.8|12477.7|12476.2|12473.9|12472.4|386
1592884800000|2020-06-23 04:00:00|12475.8|12474.9|12474.5|12473|12476.9|12475.4|12472.9|12471.6|563
1592885100000|2020-06-23 04:05:00|12474.6|12473.1|12475.7|12474.2|12477.1|12475.6|12473.7|12472.2|475
1592885400000|2020-06-23 04:10:00|12475.5|12474.6|12476.6|12475.7|12477.4|12476.2|12474.9|12473.6|343
1592885700000|2020-06-23 04:15:00|12477.1|12475.6|12477|12475.5|12480.2|12479.3|12475.9|12474.9|333
1592886000000|2020-06-23 04:20:00|12477.1|12475.6|12478|12476.5|12478.3|12477.2|12474.6|12473.7|406
1592886300000|2020-06-23 04:25:00|12478.1|12476.6|12477.2|12476.3|12479.5|12478.3|12475.3|12474.1|413
1592886600000|2020-06-23 04:30:00|12476.9|12476|12473.7|12472.2|12477.8|12476.5|12473.5|12472|451
1592886900000|2020-06-23 04:35:00|12473.8|12472.3|12472.3|12471.4|12474.3|12472.8|12471.2|12470|382
1592887200000|2020-06-23 04:40:00|12472.7|12471.2|12469.6|12468.1|12474|12472.6|12469.3|12467.8|491
1592887500000|2020-06-23 04:45:00|12469.5|12468|12469.2|12467.7|12471.1|12469.6|12467.9|12466.6|438
1592887800000|2020-06-23 04:50:00|12469.3|12467.8|12467.4|12465.9|12469.3|12467.8|12467|12465.5|300
1592888100000|2020-06-23 04:55:00|12467.5|12466|12467.2|12465.7|12470.3|12468.8|12466.9|12465.6|390
1592888400000|2020-06-23 05:00:00|12467.3|12465.8|12472.8|12471.3|12474|12472.5|12467.2|12465.7|455
1592888700000|2020-06-23 05:05:00|12472.9|12471.4|12474|12472.5|12474.4|12473|12471.7|12470.6|471
1592889000000|2020-06-23 05:10:00|12474.1|12472.6|12475|12473.5|12476.2|12474.7|12473.3|12471.8|431
1592889300000|2020-06-23 05:15:00|12474.9|12473.4|12475.6|12474.1|12477.3|12475.8|12474.9|12473.4|390
1592889600000|2020-06-23 05:20:00|12475.7|12474.2|12473|12471.5|12477.2|12475.7|12472.3|12471.2|420
1592889900000|2020-06-23 05:25:00|12473.1|12471.6|12470.5|12469|12474.4|12472.9|12469.1|12468.2|467
1592890200000|2020-06-23 05:30:00|12470.6|12469.1|12469.6|12468.1|12470.8|12469.6|12467.6|12466.1|496
1592890500000|2020-06-23 05:35:00|12469.5|12468|12469.2|12467.7|12470.3|12468.8|12468.4|12466.9|366
1592890800000|2020-06-23 05:40:00|12469.1|12467.6|12456.1|12454.6|12469.5|12468|12455.6|12454.1|701
1592891100000|2020-06-23 05:45:00|12456.2|12454.7|12459.6|12458.1|12460.4|12458.9|12451.6|12450.1|941
1592891400000|2020-06-23 05:50:00|12459.4|12457.9|12453.4|12451.9|12459.5|12458|12452.3|12450.8|598
1592891700000|2020-06-23 05:55:00|12453.9|12452.4|12448.2|12446.7|12456.4|12454.9|12447.2|12445.7|671
1592892000000|2020-06-23 06:00:00|12447.8|12446.9|12453.4|12452.5|12456.6|12455.1|12447.8|12446.4|834
1592892300000|2020-06-23 06:05:00|12453.7|12452.2|12447|12445.5|12458.8|12457.3|12446.5|12445.2|1034
1592892600000|2020-06-23 06:10:00|12447.2|12445.7|12449.1|12447.6|12452.2|12450.7|12446.5|12445.3|816
1592892900000|2020-06-23 06:15:00|12449|12447.5|12449.6|12448.1|12450.6|12449.1|12442.3|12440.8|796
1592893200000|2020-06-23 06:20:00|12449.5|12448|12455|12454.1|12457.4|12456.2|12448.6|12447.1|736
1592893500000|2020-06-23 06:25:00|12454.9|12454|12458|12456.5|12458.3|12456.8|12453.3|12451.8|599
1592893800000|2020-06-23 06:30:00|12458.1|12456.6|12462.1|12461.2|12463.4|12462.1|12454|12453|706
1592894100000|2020-06-23 06:35:00|12462.2|12461.3|12465.7|12464.2|12466.1|12464.8|12459.7|12458.8|650
1592894400000|2020-06-23 06:40:00|12465.8|12464.3|12468|12466.5|12469.7|12468.4|12463.9|12462.5|675
1592894700000|2020-06-23 06:45:00|12468.1|12466.6|12469.9|12469|12471.6|12470.3|12467.6|12466.4|789
1592895000000|2020-06-23 06:50:00|12469.8|12468.9|12468.6|12467.1|12472.2|12471.3|12466.8|12465.6|645
1592895300000|2020-06-23 06:55:00|12468.4|12467.5|12473|12471.5|12475.2|12473.9|12468.4|12467.1|654
1592895600000|2020-06-23 07:00:00|12472.8|12471.3|12475.3|12474.4|12476.6|12475.7|12464.4|12463.2|1103
1592895900000|2020-06-23 07:05:00|12475|12474.1|12475|12474.1|12478.1|12476.9|12470.3|12469.4|849
1592896200000|2020-06-23 07:10:00|12475.1|12474.2|12478.6|12477.1|12480|12478.5|12471|12470|862
1592896500000|2020-06-23 07:15:00|12478.8|12477.3|12491.4|12489.9|12496.1|12494.6|12478.8|12477.3|1426
1592896800000|2020-06-23 07:20:00|12491.3|12489.8|12483.1|12481.6|12493.4|12492.5|12481.4|12480.4|1125
1592897100000|2020-06-23 07:25:00|12483|12481.5|12490.8|12485.8|12492.4|12490.9|12479.3|12477.8|996
1592897400000|2020-06-23 07:30:00|12490.6|12486.1|12487.4|12485.9|12492.1|12490.6|12483|12481.5|1197
1592897700000|2020-06-23 07:35:00|12487.3|12485.8|12479.2|12477.7|12487.6|12486.1|12478.6|12477.3|915
1592898000000|2020-06-23 07:40:00|12479.3|12477.8|12487.2|12485.7|12487.5|12486.6|12476.7|12475.6|965
1592898300000|2020-06-23 07:45:00|12486.9|12486.3|12490.5|12489.6|12492.5|12491|12485.4|12484.4|924
1592898600000|2020-06-23 07:50:00|12490.6|12489.7|12494.8|12493.9|12496.6|12495.3|12488.9|12487.6|1008
1592898900000|2020-06-23 07:55:00|12494.9|12494|12498.2|12496.7|12498.3|12496.8|12492.1|12490.8|1040
1592899200000|2020-06-23 08:00:00|12498.1|12496.6|12502.3|12500.8|12502.8|12501.6|12494.7|12493.6|1089
1592899500000|2020-06-23 08:05:00|12502.2|12500.7|12508.4|12506.9|12511|12509.8|12499.9|12498.5|957
1592899800000|2020-06-23 08:10:00|12508.1|12506.6|12502.8|12501.3|12509.6|12508.1|12497.6|12496.4|966
1592900100000|2020-06-23 08:15:00|12502.9|12501.4|12502.7|12501.8|12511.2|12510.3|12498.4|12496.9|998
1592900400000|2020-06-23 08:20:00|12502.6|12501.7|12503|12501.5|12503.5|12502.4|12498.1|12496.6|795
1592900700000|2020-06-23 08:25:00|12502.8|12501.3|12500.1|12492.1|12503.4|12502.2|12498.9|12491|905
1592901000000|2020-06-23 08:30:00|12500.5|12491.6|12498|12497.1|12515.6|12510.7|12490.3|12488.8|1441
1592901300000|2020-06-23 08:35:00|12497.9|12497|12491.3|12489.8|12498|12497.1|12489.9|12488.4|924
1592901600000|2020-06-23 08:40:00|12491.2|12489.7|12492.4|12491.5|12497.7|12496.2|12488.4|12486.9|791
1592901900000|2020-06-23 08:45:00|12492.3|12491.4|12479.9|12478.4|12493.6|12492.5|12479.1|12477.8|983
1592902200000|2020-06-23 08:50:00|12480|12478.5|12484|12482.5|12486.2|12484.8|12473.8|12472.5|991
1592902500000|2020-06-23 08:55:00|12483.8|12482.3|12484.4|12483.5|12487.5|12486.4|12481.4|12479.9|870
1592902800000|2020-06-23 09:00:00|12484.6|12483.7|12484.9|12483.4|12488.8|12487.3|12478.9|12477.8|957
1592903100000|2020-06-23 09:05:00|12484.8|12483.3|12475.3|12474.4|12487|12485.8|12472.3|12471.2|1092
1592903400000|2020-06-23 09:10:00|12475.4|12474.5|12462.9|12462|12475.8|12474.5|12460.9|12459.5|993
1592903700000|2020-06-23 09:15:00|12463.2|12462.3|12463.8|12462.9|12464.2|12463.1|12459.6|12458.7|801
1592904000000|2020-06-23 09:20:00|12463.9|12463|12460.3|12458.8|12465.6|12464.5|12457.4|12456.5|819
1592904300000|2020-06-23 09:25:00|12460.1|12458.6|12459.6|12458.7|12461.4|12460.1|12456.2|12455|855
1592904600000|2020-06-23 09:30:00|12459.7|12458.8|12466.3|12465.4|12467|12466.1|12456.5|12455.5|850
1592904900000|2020-06-23 09:35:00|12466.4|12465.5|12462.4|12461.5|12466.5|12465.6|12460.5|12459.6|772
1592905200000|2020-06-23 09:40:00|12462.3|12461.4|12458.2|12456.7|12463.2|12462|12457|12455.7|766
1592905500000|2020-06-23 09:45:00|12458.3|12456.8|12450.1|12448.6|12458.3|12456.8|12444.5|12443|764
1592905800000|2020-06-23 09:50:00|12450|12448.5|12453.1|12452.2|12456.9|12456|12449.3|12448.2|575
1592906100000|2020-06-23 09:55:00|12453.2|12452.3|12450.8|12449.9|12453.7|12452.8|12448.3|12447.1|633
1592906400000|2020-06-23 10:00:00|12450.7|12449.8|12446.7|12445.2|12450.7|12449.8|12442.4|12441.3|919
1592906700000|2020-06-23 10:05:00|12446.4|12445.5|12452.4|12450.9|12456.8|12455.9|12446.4|12445.5|843
1592907000000|2020-06-23 10:10:00|12452.3|12450.8|12455.6|12454.7|12457.1|12456.1|12450.6|12449.7|895
1592907300000|2020-06-23 10:15:00|12456.2|12455.5|12467.1|12466.2|12467.3|12466.4|12456.2|12454.7|868
1592907600000|2020-06-23 10:20:00|12467|12466.1|12464.9|12463.4|12467.7|12466.8|12460.4|12459.5|787
1592907900000|2020-06-23 10:25:00|12464.8|12463.3|12462.3|12461.4|12465|12463.7|12460.4|12459|776
1592908200000|2020-06-23 10:30:00|12462.4|12461.5|12463.5|12462.6|12464.3|12463.3|12458.7|12457.7|723
1592908500000|2020-06-23 10:35:00|12463.6|12462.7|12463.5|12462.6|12464.5|12463.3|12460.2|12459.3|704
1592908800000|2020-06-23 10:40:00|12463.6|12462.7|12457.9|12456.4|12464|12463.1|12454.1|12453.2|785
1592909100000|2020-06-23 10:45:00|12458|12456.5|12460.1|12459.2|12460.9|12459.8|12457.1|12456.1|597
1592909400000|2020-06-23 10:50:00|12460.2|12459.3|12462.2|12461.3|12467.7|12466.8|12458.6|12457.5|679
1592909700000|2020-06-23 10:55:00|12462.3|12461.4|12457.5|12456|12463.1|12462.2|12456.6|12455.5|705
1592910000000|2020-06-23 11:00:00|12457.6|12456.1|12448.2|12447.3|12457.6|12456.1|12445.8|12444.9|998
1592910300000|2020-06-23 11:05:00|12448.1|12447.2|12435.7|12434.2|12449.2|12448.3|12432.6|12431.3|778
1592910600000|2020-06-23 11:10:00|12435.6|12434.1|12441.3|12439.8|12445.2|12444|12433.9|12432.6|851
1592910900000|2020-06-23 11:15:00|12441|12439.5|12444.1|12443.2|12446.3|12445.4|12440.4|12439.1|774
1592911200000|2020-06-23 11:20:00|12444|12443.1|12446.2|12445.3|12447.4|12446.2|12443.8|12442.9|609
1592911500000|2020-06-23 11:25:00|12446.1|12445.2|12455|12453.5|12455.8|12454.7|12445.4|12444.4|671
1592911800000|2020-06-23 11:30:00|12454.9|12453.4|12458.1|12457.2|12460|12458.8|12453.3|12452.1|520
1592912100000|2020-06-23 11:35:00|12458.2|12457.3|12463|12461.5|12465.8|12464.5|12457.6|12456.4|697
1592912400000|2020-06-23 11:40:00|12463.1|12461.6|12465.1|12463.6|12465.8|12464.8|12462|12460.5|694
1592912700000|2020-06-23 11:45:00|12465.3|12463.8|12465.5|12464|12470.3|12468.8|12461.9|12460.8|770
1592913000000|2020-06-23 11:50:00|12465.4|12463.9|12467.4|12465.9|12468.8|12467.3|12464.2|12463.1|638
1592913300000|2020-06-23 11:55:00|12467.3|12465.8|12470.9|12470|12472.3|12471.2|12463.6|12462.4|805
1592913600000|2020-06-23 12:00:00|12470.8|12469.9|12478.2|12476.7|12478.6|12477.6|12470.3|12469.1|988
1592913900000|2020-06-23 12:05:00|12478.1|12476.6|12482.6|12481.1|12485.8|12484.9|12475|12473.8|1055
1592914200000|2020-06-23 12:10:00|12482.5|12481|12489.6|12488.1|12491.5|12490.3|12481.9|12480.4|905
1592914500000|2020-06-23 12:15:00|12489.1|12487.6|12496.1|12494.6|12496.2|12494.7|12487.3|12486|915
1592914800000|2020-06-23 12:20:00|12495.8|12494.3|12490.6|12489.1|12497.6|12496.7|12489.7|12488.6|1066
1592915100000|2020-06-23 12:25:00|12490.5|12489|12486.1|12484.6|12494.8|12493.6|12485.4|12484.1|1038
1592915400000|2020-06-23 12:30:00|12486|12484.5|12492.5|12491.6|12495.2|12493.9|12482.7|12481.8|954
1592915700000|2020-06-23 12:35:00|12492.6|12491.7|12492.7|12491.2|12496.4|12495.1|12489.2|12488.2|950
1592916000000|2020-06-23 12:40:00|12492.8|12491.3|12493.3|12492.4|12495.7|12494.4|12488.4|12487.2|918
1592916300000|2020-06-23 12:45:00|12493.5|12492|12497.7|12496.8|12498.1|12497.1|12492|12490.8|1048
1592916600000|2020-06-23 12:50:00|12497.8|12496.9|12500.8|12499.3|12501.6|12500.5|12497.4|12496.3|856
1592916900000|2020-06-23 12:55:00|12500.7|12499.2|12497.7|12496.8|12502.1|12501.2|12496.5|12495.4|805
1592917200000|2020-06-23 13:00:00|12497.6|12496.7|12501.1|12500.2|12501.3|12500.3|12495.6|12494.5|899
1592917500000|2020-06-23 13:05:00|12500.8|12499.9|12496.8|12495.9|12503.5|12502.3|12495.1|12494|1010
1592917800000|2020-06-23 13:10:00|12496.9|12496|12483.7|12482.8|12497.9|12496.8|12483.5|12482.2|863
1592918100000|2020-06-23 13:15:00|12483.9|12483|12483.2|12481.7|12492.1|12490.7|12482.8|12481.4|901
1592918400000|2020-06-23 13:20:00|12483.3|12481.8|12477.2|12475.7|12484.4|12483.3|12476.3|12475.1|904
1592918700000|2020-06-23 13:25:00|12477.1|12475.6|12481.8|12480.3|12485.2|12483.9|12476.9|12475.6|890
1592919000000|2020-06-23 13:30:00|12481.9|12480.4|12482.1|12481.2|12483.6|12482.5|12474.1|12472.8|1163
1592919300000|2020-06-23 13:35:00|12482|12481.1|12485.7|12484.8|12489.4|12487.9|12481.3|12480.2|955
1592919600000|2020-06-23 13:40:00|12485.6|12484.7|12485.6|12483.3|12488.8|12487.6|12482.7|12481.6|920
1592919900000|2020-06-23 13:45:00|12483.7|12483.4|12490.5|12489.6|12494.7|12493.5|12482.1|12480.4|1102
1592920200000|2020-06-23 13:50:00|12490.4|12489.5|12481|12480.1|12491.3|12490.2|12480|12478.8|1003
1592920500000|2020-06-23 13:55:00|12480.9|12480|12483.6|12482.1|12490.1|12488.6|12477.9|12477|1021
1592920800000|2020-06-23 14:00:00|12483.9|12482.4|12489.7|12488.2|12493.1|12491.7|12483.9|12482.4|1354
1592921100000|2020-06-23 14:05:00|12489.6|12488.1|12503.5|12502|12504.3|12502.8|12489.3|12487.9|1091
1592921400000|2020-06-23 14:10:00|12503.4|12501.9|12512.3|12510.8|12512.5|12511|12501.6|12500.1|1145
1592921700000|2020-06-23 14:15:00|12512.4|12510.9|12515.9|12515|12521.7|12520.2|12509.4|12508.5|1056
1592922000000|2020-06-23 14:20:00|12515.8|12514.9|12515.8|12514.9|12519.5|12518.1|12509.7|12508.8|965
1592922300000|2020-06-23 14:25:00|12515.2|12514.3|12515.7|12514.8|12521.3|12520.1|12513.6|12512.7|942
1592922600000|2020-06-23 14:30:00|12515.9|12515|12518.9|12517.4|12521.7|12520.6|12512.4|12511.4|1011
1592922900000|2020-06-23 14:35:00|12519|12517.5|12517.9|12516.4|12520.7|12519.8|12516|12514.6|892
1592923200000|2020-06-23 14:40:00|12518|12516.5|12512.6|12511.1|12522.4|12521.1|12509.7|12508.8|955
1592923500000|2020-06-23 14:45:00|12512.8|12511.3|12509.5|12508.6|12515.5|12514|12507.2|12506.3|1325
1592923800000|2020-06-23 14:50:00|12509.7|12508.8|12512.3|12510.8|12516.8|12515.3|12507.8|12506.9|1153
1592924100000|2020-06-23 14:55:00|12512.5|12511|12523.9|12523|12530.1|12529.1|12511.2|12509.7|1442
1592924400000|2020-06-23 15:00:00|12524|12523.1|12528.6|12527.1|12531.7|12530.7|12519.4|12517.9|1350
1592924700000|2020-06-23 15:05:00|12528.5|12527|12524.6|12523.1|12528.8|12527.3|12517.9|12517|862
1592925000000|2020-06-23 15:10:00|12524.2|12523.3|12531|12530.1|12532.1|12531.2|12524.1|12523.2|879
1592925300000|2020-06-23 15:15:00|12530.6|12529.7|12528.8|12527.3|12531.1|12529.9|12527.3|12526|793
1592925600000|2020-06-23 15:20:00|12528.7|12527.2|12529.1|12528.2|12532.1|12530.9|12527.2|12525.8|1013
1592925900000|2020-06-23 15:25:00|12529.2|12528.3|12521.3|12519.8|12530.1|12529.2|12519.5|12518.4|963
1592926200000|2020-06-23 15:30:00|12521.1|12519.6|12526.5|12525|12527.4|12526.3|12519.7|12518.6|915
1592926500000|2020-06-23 15:35:00|12526.6|12525.1|12523.7|12522.8|12529.2|12527.7|12522.7|12521.5|863
1592926800000|2020-06-23 15:40:00|12523.8|12522.9|12525.9|12524.4|12526.3|12525.1|12523.4|12522.4|557
1592927100000|2020-06-23 15:45:00|12526|12524.5|12526.2|12524.7|12527.7|12526.4|12524|12522.6|600
1592927400000|2020-06-23 15:50:00|12525.5|12524.6|12524.8|12523.9|12527|12526.1|12523.5|12522.6|658
1592927700000|2020-06-23 15:55:00|12524.9|12524|12529.5|12528.6|12531|12530.1|12524.9|12523.8|857
1592928000000|2020-06-23 16:00:00|12529.9|12529|12529.4|12527.9|12532.5|12531.2|12527.4|12526.5|811
1592928300000|2020-06-23 16:05:00|12529.2|12527.7|12526|12524.5|12530.3|12529.1|12524.9|12524|582
1592928600000|2020-06-23 16:10:00|12525.4|12524.4|12523.8|12522.9|12528.2|12526.9|12523.7|12522.6|594
1592928900000|2020-06-23 16:15:00|12523.7|12522.8|12527.1|12526.2|12529.3|12528.2|12522|12521.1|480
1592929200000|2020-06-23 16:20:00|12527.2|12526.3|12530.2|12529.3|12530.6|12529.7|12526.9|12525.9|625
1592929500000|2020-06-23 16:25:00|12530.1|12529.2|12525|12524.1|12531|12530|12525|12523.8|549
1592929800000|2020-06-23 16:30:00|12524.9|12524|12519.2|12517.7|12525.5|12524.4|12518.5|12517.3|664
1592930100000|2020-06-23 16:35:00|12519.1|12517.6|12515.1|12513.6|12520.1|12519|12511.8|12510.9|804
1592930400000|2020-06-23 16:40:00|12515.2|12513.7|12515.7|12514.8|12515.7|12514.8|12511.9|12510.8|676
1592930700000|2020-06-23 16:45:00|12516.1|12515.2|12520.5|12519.6|12521.8|12520.6|12513.7|12512.8|713
1592931000000|2020-06-23 16:50:00|12520.6|12519.7|12519.1|12517.6|12524.6|12523.4|12518.1|12517|739
1592931300000|2020-06-23 16:55:00|12518.8|12517.9|12516|12515.1|12520.1|12518.8|12515.3|12514.4|792
1592931600000|2020-06-23 17:00:00|12516.2|12515.3|12518.7|12517.8|12520.1|12519|12515.8|12514.9|638
1592931900000|2020-06-23 17:05:00|12518.9|12517.4|12518.5|12517|12519|12517.9|12516.7|12515.8|483
1592932200000|2020-06-23 17:10:00|12518.1|12517.2|12517.4|12515.9|12518.4|12517.5|12515.9|12514.7|374
1592932500000|2020-06-23 17:15:00|12517.5|12516|12522.2|12521.3|12522.3|12521.4|12516.6|12515.4|360
1592932800000|2020-06-23 17:20:00|12522.3|12521.4|12523|12522.1|12524.7|12523.5|12521.7|12520.8|537
1592933100000|2020-06-23 17:25:00|12523.1|12522.2|12523.1|12522.2|12524.6|12523.5|12521.8|12520.9|451
1592933400000|2020-06-23 17:30:00|12523.2|12522.3|12524.2|12523.3|12524.9|12523.7|12522.4|12521.5|434
1592933700000|2020-06-23 17:35:00|12524.1|12523.2|12526.4|12525.5|12528.5|12527.3|12524.1|12523.2|636
1592934000000|2020-06-23 17:40:00|12526.1|12525.2|12531.3|12529.8|12531.5|12530.3|12525.9|12525|689
1592934300000|2020-06-23 17:45:00|12531.4|12529.9|12530.7|12529.8|12532.2|12531.3|12530.1|12529|478
1592934600000|2020-06-23 17:50:00|12530.8|12529.9|12531.2|12529.7|12531.7|12530.8|12530.1|12529.2|538
1592934900000|2020-06-23 17:55:00|12530.6|12529.6|12532.3|12531.4|12532.4|12531.5|12530.2|12529.2|394
1592935200000|2020-06-23 18:00:00|12532.2|12531.3|12524.3|12523.4|12532.6|12531.6|12523.4|12522.5|584
1592935500000|2020-06-23 18:05:00|12524.2|12523.3|12520.9|12520|12524.2|12523.3|12518.3|12517.4|499
1592935800000|2020-06-23 18:10:00|12521|12520.1|12519.2|12518.3|12522.7|12521.5|12518.7|12517.6|294
1592936100000|2020-06-23 18:15:00|12519.3|12518.4|12518.5|12517|12520.7|12519.5|12517.2|12516.3|368
1592936400000|2020-06-23 18:20:00|12518.4|12516.9|12519.1|12518.2|12520|12518.7|12517.3|12516.4|379
1592936700000|2020-06-23 18:25:00|12519|12518.1|12517.6|12516.1|12519.6|12518.6|12515.8|12514.8|379
1592937000000|2020-06-23 18:30:00|12517.8|12516.3|12521.4|12520.5|12521.8|12520.6|12517.5|12516|359
1592937300000|2020-06-23 18:35:00|12521.3|12520.4|12523.1|12522.2|12523.3|12522.4|12520|12518.7|359
1592937600000|2020-06-23 18:40:00|12523|12522.1|12522.1|12521.2|12523.9|12522.5|12520.5|12519.6|413
1592937900000|2020-06-23 18:45:00|12522.2|12521.3|12519.1|12518.2|12522.2|12521.3|12518.4|12517.4|387
1592938200000|2020-06-23 18:50:00|12519.2|12518.3|12522|12521.1|12523.2|12522.2|12518.1|12517.1|498
1592938500000|2020-06-23 18:55:00|12522.2|12521.3|12523.4|12522.5|12525.1|12523.9|12521.6|12520.3|619
1592938800000|2020-06-23 19:00:00|12523.3|12522.4|12520.8|12519.9|12523.7|12522.6|12515.2|12513.7|862
1592939100000|2020-06-23 19:05:00|12520.7|12519.8|12518.7|12517.8|12521.2|12520.1|12518.6|12517.5|611
1592939400000|2020-06-23 19:10:00|12518.8|12517.9|12522.2|12521.3|12522.8|12521.4|12518.6|12517.5|472
1592939700000|2020-06-23 19:15:00|12522.1|12520.6|12522.3|12520.8|12524.2|12522.7|12521.6|12520.4|440
1592940000000|2020-06-23 19:20:00|12522|12520.5|12522|12521.1|12523.1|12522|12521.6|12520.3|464
1592940300000|2020-06-23 19:25:00|12522.4|12521.5|12519.3|12517.8|12522.8|12521.6|12517.8|12516.6|422
1592940600000|2020-06-23 19:30:00|12519.4|12517.9|12519.5|12518|12520.1|12518.6|12517.4|12515.9|482
1592940900000|2020-06-23 19:35:00|12519.6|12518.1|12519.1|12517.6|12521|12519.5|12518.5|12517|400
1592941200000|2020-06-23 19:40:00|12519.2|12517.7|12518.2|12517.3|12519.2|12517.7|12517.6|12516.1|441
1592941500000|2020-06-23 19:45:00|12518.6|12517.1|12515.3|12513.8|12518.6|12517.4|12513.9|12512.7|462
1592941800000|2020-06-23 19:50:00|12515.5|12514|12513.9|12512.4|12515.5|12514|12509.3|12508.1|682
1592942100000|2020-06-23 19:55:00|12513.8|12512.3|12516|12515.1|12516.1|12515.2|12513.1|12511.6|619
1592942400000|2020-06-23 20:00:00|12516.2|12515.3|12515.8|12514.3|12518.3|12517.2|12514.8|12513.3|523
1592942700000|2020-06-23 20:05:00|12515.7|12514.2|12518.5|12517|12518.6|12517.1|12514.7|12513.4|240
1592943000000|2020-06-23 20:10:00|12518.6|12517.1|12519|12517.5|12519.8|12518.3|12516.5|12515|353
1592943300000|2020-06-23 20:15:00|12519.2|12517.7|12519.6|12518.1|12520|12518.5|12518.2|12516.7|226
1592943600000|2020-06-23 20:20:00|12519.5|12518|12519|12517.5|12519.9|12518.5|12516.4|12514.9|275
1592943900000|2020-06-23 20:25:00|12519.1|12517.6|12518.7|12517.2|12519.7|12518.2|12516.7|12515.2|355
1592944200000|2020-06-23 20:30:00|12518.6|12517.1|12520.7|12519.2|12520.8|12519.3|12517.4|12515.9|346
1592944500000|2020-06-23 20:35:00|12520.8|12519.3|12520.7|12519.2|12520.9|12519.6|12518.4|12516.9|302
1592944800000|2020-06-23 20:40:00|12520.8|12519.3|12520|12518.5|12521.4|12519.9|12519.8|12518.3|186
1592945100000|2020-06-23 20:45:00|12520.1|12518.6|12523.4|12521.9|12523.5|12522|12519.9|12518.4|284
1592945400000|2020-06-23 20:50:00|12523.5|12522|12520.8|12519.3|12524|12522.5|12520.6|12519.1|249
1592945700000|2020-06-23 20:55:00|12520.9|12519.4|12521.2|12518.5|12523.2|12520.8|12519.5|12517.1|505
1592946000000|2020-06-23 21:00:00|12522|12512|12520.9|12513.7|12523.5|12520.3|12513.9|12508.7|88
1592946300000|2020-06-23 21:05:00|12522.6|12512.6|12521.2|12511.2|12525|12516.3|12518.7|12509.5|171
1592946600000|2020-06-23 21:10:00|12522.5|12512.5|12519.4|12509.9|12522.8|12515.2|12518.2|12509.1|164
1592946900000|2020-06-23 21:15:00|12519.2|12510.1|12519.9|12509.9|12522.5|12514.2|12515.7|12509.2|170
1592947200000|2020-06-23 21:20:00|12518.9|12510.7|12518.7|12508.7|12520.2|12513.1|12516|12507.5|158
1592947500000|2020-06-23 21:25:00|12518.9|12508.9|12517.9|12510|12520|12513.1|12517.3|12508.7|151
1592947800000|2020-06-23 21:30:00|12517.8|12510.1|12519.2|12510.1|12520.1|12510.8|12516.9|12508.4|155
1592948100000|2020-06-23 21:35:00|12519|12510.2|12519.5|12510.2|12520.3|12510.7|12516.8|12509.3|152
1592948400000|2020-06-23 21:40:00|12519.3|12510.4|12519|12510.4|12520.5|12511.2|12515.9|12509.4|126
1592948700000|2020-06-23 21:45:00|12519.2|12510.1|12519.4|12510.3|12520.8|12511.2|12515.9|12508.8|204
1592949000000|2020-06-23 21:50:00|12519.7|12510|12516.9|12510.2|12521.2|12512.9|12516.1|12508.8|245
1592949300000|2020-06-23 21:55:00|12517.4|12510.1|12516.3|12509.9|12519.1|12511|12515.7|12509.2|325
1592949600000|2020-06-23 22:00:00|12516|12509.8|12519.7|12517.5|12520.6|12518.1|12515.1|12509.8|668
1592949900000|2020-06-23 22:05:00|12519.6|12517.4|12519.5|12518|12520.7|12518.3|12517.9|12516|385
1592950200000|2020-06-23 22:10:00|12519.4|12517.9|12518.7|12516.6|12520.9|12518|12517.8|12515.9|215
1592950500000|2020-06-23 22:15:00|12518.6|12516.5|12519.7|12518.2|12520.6|12518.3|12517.2|12515.1|254
1592950800000|2020-06-23 22:20:00|12519.8|12518.3|12521.7|12520.2|12522.3|12520.6|12519.5|12517.3|238
1592951100000|2020-06-23 22:25:00|12521.6|12520.1|12521.4|12519.9|12522.3|12520.5|12519.8|12518.3|204
1592951400000|2020-06-23 22:30:00|12521.9|12520.4|12522.5|12521|12523|12521.2|12520.4|12518.7|218
1592951700000|2020-06-23 22:35:00|12522.4|12520.9|12523.4|12521.9|12524.3|12522|12522.3|12520.3|205
1592952000000|2020-06-23 22:40:00|12523.8|12521.6|12522.7|12521.2|12524.1|12521.9|12522.3|12520|174
1592952300000|2020-06-23 22:45:00|12523|12521.5|12522.4|12520.9|12523.6|12521.6|12521.5|12519.8|269
1592952600000|2020-06-23 22:50:00|12522.9|12520.5|12520.4|12518.9|12523|12521.1|12520.3|12518.7|279
1592952900000|2020-06-23 22:55:00|12520.5|12519|12518.6|12517.1|12521.6|12519.4|12516.3|12514.4|544
1592953200000|2020-06-23 23:00:00|12518.7|12517.2|12519.4|12517.9|12519.6|12518.4|12517.3|12515.5|326
1592953500000|2020-06-23 23:05:00|12519.5|12518|12521.9|12520.4|12523.1|12521.6|12519.5|12517.8|219
1592953800000|2020-06-23 23:10:00|12521.8|12520.3|12518.1|12516.6|12524.1|12522.6|12518.1|12516.6|339
1592954100000|2020-06-23 23:15:00|12518.2|12516.7|12519.1|12517.6|12520|12518.5|12517.4|12515.9|299
1592954400000|2020-06-23 23:20:00|12519.2|12517.7|12519.4|12517.9|12520.4|12518.9|12518.7|12517.2|351
1592954700000|2020-06-23 23:25:00|12519.3|12517.8|12520.6|12519.1|12520.8|12519.3|12518.6|12517.1|244
1592955000000|2020-06-23 23:30:00|12520.5|12519|12521.4|12519.9|12522.4|12520.9|12519.2|12517.7|370
1592955300000|2020-06-23 23:35:00|12521.5|12520|12522.8|12521.3|12523.1|12521.7|12521.1|12519.6|308
1592955600000|2020-06-23 23:40:00|12522.7|12521.2|12524.1|12522.6|12524.9|12523.4|12520.9|12519.4|362
1592955900000|2020-06-23 23:45:00|12524.2|12522.7|12525.1|12523.6|12525.2|12523.7|12523|12521.5|266
1592956200000|2020-06-23 23:50:00|12525|12523.5|12526.2|12524.7|12526.5|12525.2|12524.2|12522.7|398
1592956500000|2020-06-23 23:55:00|12526.1|12524.6|12525.2|12523.7|12526.3|12524.8|12523.1|12521.8|552
1592956800000|2020-06-24 00:00:00|12525.3|12523.8|12533.6|12532.1|12534|12532.5|12524|12522.9|668
1592957100000|2020-06-24 00:05:00|12533.4|12531.9|12538.9|12537.4|12543.8|12542.3|12532.6|12531.1|771
1592957400000|2020-06-24 00:10:00|12538.7|12537.2|12536.5|12535|12538.7|12537.2|12535.5|12534|416
1592957700000|2020-06-24 00:15:00|12536.6|12535.1|12536.5|12535|12537.5|12536.2|12534.1|12532.6|591
1592958000000|2020-06-24 00:20:00|12536.4|12534.9|12536.9|12536|12541.8|12540.3|12536|12534.8|612
1592958300000|2020-06-24 00:25:00|12536.8|12535.9|12536.2|12534.7|12540.8|12539.3|12535.3|12534.1|540
1592958600000|2020-06-24 00:30:00|12536.5|12535|12535.7|12534.2|12536.9|12535.4|12533.3|12532|537
1592958900000|2020-06-24 00:35:00|12535.6|12534.1|12533.1|12532.2|12535.8|12534.3|12533|12531.7|395
1592959200000|2020-06-24 00:40:00|12533.5|12532|12531.4|12529.9|12534.9|12533.4|12530.7|12529.2|560
1592959500000|2020-06-24 00:45:00|12531.5|12530|12530.3|12528.8|12532|12530.9|12528.5|12527.3|394
1592959800000|2020-06-24 00:50:00|12530.5|12529|12533|12531.5|12533.3|12531.8|12529.1|12528.2|587
1592960100000|2020-06-24 00:55:00|12532.9|12531.4|12530.6|12529.1|12534.1|12532.6|12528.6|12527.4|537
1592960400000|2020-06-24 01:00:00|12530.5|12529|12528|12527.1|12531|12529.5|12526.4|12525|546
1592960700000|2020-06-24 01:05:00|12528.3|12526.8|12528.4|12526.9|12530.8|12529.3|12527.2|12525.9|467
1592961000000|2020-06-24 01:10:00|12528.5|12527|12530.3|12528.8|12532.6|12531.3|12528.4|12526.9|428
1592961300000|2020-06-24 01:15:00|12530.5|12529|12534.8|12533.3|12535.6|12534.1|12530.5|12529|559
1592961600000|2020-06-24 01:20:00|12534.9|12533.4|12538.8|12537.9|12539.3|12538|12534.9|12533.4|557
1592961900000|2020-06-24 01:25:00|12539.3|12537.8|12533.5|12532.6|12539.4|12538.2|12533|12531.8|428
1592962200000|2020-06-24 01:30:00|12533.4|12532.5|12534.4|12532.9|12535.6|12534.3|12532.1|12531.2|686
1592962500000|2020-06-24 01:35:00|12534.3|12532.8|12535.3|12533.8|12538.2|12536.7|12534|12532.8|634
1592962800000|2020-06-24 01:40:00|12535.2|12533.7|12533.8|12532.3|12535.3|12534|12532.6|12531.1|596
1592963100000|2020-06-24 01:45:00|12533.9|12532.4|12531.8|12530.3|12533.9|12532.4|12530|12528.5|745
1592963400000|2020-06-24 01:50:00|12531.7|12530.2|12528.7|12527.2|12532.1|12530.8|12527.7|12526.3|572
1592963700000|2020-06-24 01:55:00|12528.6|12527.1|12526.6|12525.1|12529.7|12528.5|12526.1|12524.6|538
1592964000000|2020-06-24 02:00:00|12526.7|12525.2|12520.1|12518.6|12527.2|12525.7|12513.2|12511.7|1104
1592964300000|2020-06-24 02:05:00|12520.2|12518.7|12525.6|12524.1|12527|12525.5|12519|12517.7|927
1592964600000|2020-06-24 02:10:00|12525.7|12524.2|12525.6|12524.1|12526.8|12525.6|12523.7|12522.3|672
1592964900000|2020-06-24 02:15:00|12525.7|12524.2|12527.2|12526.3|12529.5|12528|12525.1|12523.9|644
1592965200000|2020-06-24 02:20:00|12527.6|12526.1|12528.5|12527|12529.3|12528.3|12524.2|12522.9|594
1592965500000|2020-06-24 02:25:00|12528.4|12526.9|12524.3|12522.8|12528.7|12527.5|12523.7|12522.5|470
1592965800000|2020-06-24 02:30:00|12524.5|12523|12527.7|12526.8|12530.2|12529|12523.3|12521.8|662
1592966100000|2020-06-24 02:35:00|12527.8|12526.9|12529.7|12528.8|12530.4|12529.1|12526.8|12525.3|504
1592966400000|2020-06-24 02:40:00|12529.8|12528.9|12526.5|12525|12530.1|12529.2|12525.6|12524.7|456
1592966700000|2020-06-24 02:45:00|12526.2|12525.3|12525.7|12524.2|12526.9|12525.6|12524.4|12522.9|384
1592967000000|2020-06-24 02:50:00|12525.8|12524.9|12519.9|12519|12526.3|12525.1|12519.4|12518.4|512
1592967300000|2020-06-24 02:55:00|12519.8|12518.9|12520.6|12519.1|12522.9|12521.4|12518.8|12517.8|605
1592967600000|2020-06-24 03:00:00|12520.7|12519.2|12519.6|12518.1|12521.5|12520.3|12518.3|12516.8|400
1592967900000|2020-06-24 03:05:00|12519.7|12518.2|12524.9|12523.4|12526.9|12525.4|12519.6|12518.1|565
1592968200000|2020-06-24 03:10:00|12525|12523.5|12521|12520.1|12525.3|12524.2|12520.9|12519.9|505
1592968500000|2020-06-24 03:15:00|12521.1|12520.2|12521|12520.1|12522.4|12521.1|12519.9|12518.5|436
1592968800000|2020-06-24 03:20:00|12521.1|12520.2|12520.5|12519|12521.6|12520.3|12519|12517.9|474
1592969100000|2020-06-24 03:25:00|12520.6|12519.1|12518.9|12517.4|12521.3|12520.1|12517.5|12516.3|443
1592969400000|2020-06-24 03:30:00|12519|12517.5|12517.8|12516.3|12519|12517.5|12514.6|12513.1|561
1592969700000|2020-06-24 03:35:00|12517.5|12516|12518.3|12517.4|12519.7|12518.3|12516.8|12515.5|335
1592970000000|2020-06-24 03:40:00|12518.2|12517.3|12517.7|12516.2|12521.3|12520|12517.4|12515.9|433
1592970300000|2020-06-24 03:45:00|12517.6|12516.1|12515.9|12514.4|12518.1|12516.6|12514|12513.1|489
1592970600000|2020-06-24 03:50:00|12515.8|12514.3|12513.1|12511.6|12516.5|12515.4|12511.9|12510.6|358
1592970900000|2020-06-24 03:55:00|12513.2|12511.7|12512.7|12511.8|12514|12512.7|12512|12510.5|317
1592971200000|2020-06-24 04:00:00|12513.2|12511.7|12513.6|12512.1|12516.9|12515.4|12513|12511.7|444
1592971500000|2020-06-24 04:05:00|12513.7|12512.2|12515.3|12513.8|12515.5|12514|12512.1|12510.9|374
1592971800000|2020-06-24 04:10:00|12515.4|12513.9|12514.1|12512.6|12516.1|12514.9|12513.9|12512.4|245
1592972100000|2020-06-24 04:15:00|12514.2|12512.7|12515.3|12513.8|12516.3|12515|12514.2|12512.7|294
1592972400000|2020-06-24 04:20:00|12515.2|12513.7|12515.1|12513.6|12516.3|12514.8|12513.9|12512.6|352
1592972700000|2020-06-24 04:25:00|12515.2|12513.7|12518.6|12517.1|12519.3|12517.8|12514.1|12512.6|399
1592973000000|2020-06-24 04:30:00|12518.7|12517.2|12518.6|12517.1|12520.1|12518.6|12518|12516.6|310
1592973300000|2020-06-24 04:35:00|12518.7|12517.2|12520.4|12518.9|12521.8|12520.4|12518.7|12517|360
1592973600000|2020-06-24 04:40:00|12520.3|12518.8|12517.9|12516.4|12520.9|12519.4|12517.9|12516.4|249
1592973900000|2020-06-24 04:45:00|12517.8|12516.3|12519.8|12518.3|12521.4|12519.9|12517.2|12516.1|305
1592974200000|2020-06-24 04:50:00|12519.6|12518.1|12520.7|12519.2|12520.8|12519.5|12518|12516.8|267
1592974500000|2020-06-24 04:55:00|12520.6|12519.1|12514.4|12512.9|12520.9|12519.6|12514.3|12512.8|335
1592974800000|2020-06-24 05:00:00|12514.5|12513|12514.1|12512.6|12516|12514.5|12513.6|12512.1|388
1592975100000|2020-06-24 05:05:00|12514|12512.5|12512.5|12511|12514.2|12512.8|12510.8|12509.6|456
1592975400000|2020-06-24 05:10:00|12512.4|12510.9|12509.8|12508.3|12512.6|12511.1|12507.4|12506.3|391
1592975700000|2020-06-24 05:15:00|12509.7|12508.2|12509.3|12507.8|12510.4|12509.1|12508.7|12507.5|288
1592976000000|2020-06-24 05:20:00|12509.2|12507.7|12507.1|12506.2|12509.4|12508.2|12506.8|12505.6|285
1592976300000|2020-06-24 05:25:00|12506.9|12506|12509.1|12507.6|12510.2|12509|12506.6|12505.2|384
1592976600000|2020-06-24 05:30:00|12509.2|12507.7|12514.2|12513.3|12514.4|12513.3|12508.5|12507.1|312
1592976900000|2020-06-24 05:35:00|12514|12513.1|12521.7|12520.2|12522.6|12521.1|12512.9|12511.9|432
1592977200000|2020-06-24 05:40:00|12521.6|12520.1|12523.8|12522.3|12524.3|12522.8|12520.4|12518.9|437
1592977500000|2020-06-24 05:45:00|12523.7|12522.2|12520.6|12519.7|12523.9|12522.7|12519.8|12518.3|402
1592977800000|2020-06-24 05:50:00|12520.7|12519.8|12520.4|12518.9|12521.2|12519.9|12518.2|12516.7|331
1592978100000|2020-06-24 05:55:00|12520.5|12519|12510.3|12508.8|12520.8|12519.3|12510.3|12508.8|428
1592978400000|2020-06-24 06:00:00|12510.2|12508.7|12509|12508.1|12512.6|12511.4|12502.5|12501|693
1592978700000|2020-06-24 06:05:00|12509.1|12508.2|12515.2|12514.3|12517.5|12516.4|12508.1|12507.2|491
1592979000000|2020-06-24 06:10:00|12515.1|12514.2|12511.4|12509.9|12515.2|12514.3|12511|12509.5|356
1592979300000|2020-06-24 06:15:00|12511.3|12509.8|12513.7|12512.2|12514.8|12513.7|12511.2|12509.7|483
1592979600000|2020-06-24 06:20:00|12514|12512.5|12508.2|12506.7|12514.4|12513.2|12507|12505.6|475
1592979900000|2020-06-24 06:25:00|12508.3|12506.8|12510.3|12509.4|12513.5|12512|12507.2|12505.7|561
1592980200000|2020-06-24 06:30:00|12510.8|12509.9|12504.6|12503.7|12510.8|12509.9|12504.5|12503.4|495
1592980500000|2020-06-24 06:35:00|12504.7|12503.8|12505.8|12504.3|12507.6|12506.3|12502|12500.6|569
1592980800000|2020-06-24 06:40:00|12505.7|12504.2|12511.6|12510.1|12512.5|12511.6|12504.3|12503.1|465
1592981100000|2020-06-24 06:45:00|12511.7|12510.2|12513.5|12512|12513.6|12512.4|12506.9|12506|567
1592981400000|2020-06-24 06:50:00|12513.4|12511.9|12514.2|12513.3|12515.5|12514.2|12510.3|12509.3|425
1592981700000|2020-06-24 06:55:00|12514.4|12512.9|12515.4|12513.9|12515.9|12515|12511.3|12509.8|408
1592982000000|2020-06-24 07:00:00|12515.5|12514|12519.8|12518.3|12519.9|12518.4|12506.7|12505.8|811
1592982300000|2020-06-24 07:05:00|12519.7|12518.2|12522.1|12521.2|12527.7|12526.8|12518.4|12517|1065
1592982600000|2020-06-24 07:10:00|12522.2|12521.3|12514.6|12513.1|12524.5|12523.3|12514.3|12513.1|929
1592982900000|2020-06-24 07:15:00|12514.4|12513.5|12503.7|12502.8|12518.1|12516.6|12503.7|12502.5|771
1592983200000|2020-06-24 07:20:00|12503.6|12502.7|12502.2|12500.7|12505.1|12504.2|12497.6|12496.7|972
1592983500000|2020-06-24 07:25:00|12502.4|12501.5|12497.2|12495.7|12505.1|12503.9|12495.5|12494|1013
1592983800000|2020-06-24 07:30:00|12497.1|12495.6|12495.3|12494.4|12500.6|12499.4|12487.8|12486.3|1038
1592984100000|2020-06-24 07:35:00|12495.2|12494.3|12484.7|12483.8|12496.7|12495.8|12484.5|12483.6|1004
1592984400000|2020-06-24 07:40:00|12484.8|12483.9|12481.5|12480|12486.5|12485|12478.2|12476.8|1132
1592984700000|2020-06-24 07:45:00|12481.6|12480.1|12490.6|12489.1|12490.7|12489.3|12479.2|12478|970
1592985000000|2020-06-24 07:50:00|12490.4|12488.9|12491.2|12489.7|12494.5|12493|12485.1|12483.6|997
1592985300000|2020-06-24 07:55:00|12491.3|12489.8|12489.7|12488.2|12494.2|12492.9|12489.7|12488.2|768
1592985600000|2020-06-24 08:00:00|12489|12488.1|12493.7|12492.8|12494.1|12492.9|12488.6|12486.9|1019
1592985900000|2020-06-24 08:05:00|12494.4|12492.9|12477.9|12476.4|12495.7|12494.6|12475.6|12474.5|1001
1592986200000|2020-06-24 08:10:00|12478.1|12476.6|12475.9|12475|12479.1|12477.9|12474.9|12473.6|976
1592986500000|2020-06-24 08:15:00|12476.4|12474.9|12478|12476.5|12484.1|12482.6|12466.4|12465.5|1212
1592986800000|2020-06-24 08:20:00|12477.7|12476.2|12475.9|12474.4|12479.4|12477.9|12473.2|12471.7|909
1592987100000|2020-06-24 08:25:00|12475.8|12474.3|12483.7|12482.2|12487.4|12485.9|12474|12472.5|920
1592987400000|2020-06-24 08:30:00|12483.9|12482.4|12488|12486.5|12488.3|12487|12479.4|12477.9|852
1592987700000|2020-06-24 08:35:00|12488.1|12486.6|12491.3|12489.8|12495.9|12494.7|12486.6|12485.1|761
1592988000000|2020-06-24 08:40:00|12491.1|12489.6|12499.7|12498.8|12501|12499.5|12489.9|12488.4|797
1592988300000|2020-06-24 08:45:00|12500|12498.5|12503.8|12502.9|12507.1|12505.9|12498.3|12497.4|879
1592988600000|2020-06-24 08:50:00|12503.9|12503|12501.2|12500.3|12505.6|12504.6|12500.9|12500|622
1592988900000|2020-06-24 08:55:00|12501.1|12500.2|12500.2|12498.7|12505.6|12504.1|12498.8|12497.3|717
1592989200000|2020-06-24 09:00:00|12500.3|12498.8|12515.6|12514.1|12519.4|12518.2|12500.3|12498.8|914
1592989500000|2020-06-24 09:05:00|12515.7|12514.2|12507.4|12505.9|12516.6|12515.1|12507.4|12505.9|819
1592989800000|2020-06-24 09:10:00|12507|12505.5|12484.9|12483.4|12509|12507.5|12479.5|12478|1421
1592990100000|2020-06-24 09:15:00|12485|12483.5|12480.1|12478.6|12492.8|12491.3|12477.8|12476.3|1453
1592990400000|2020-06-24 09:20:00|12480.4|12478.9|12493.4|12492.5|12495.5|12494|12480|12478.5|1227
1592990700000|2020-06-24 09:25:00|12494.2|12492.7|12495.9|12494.4|12498.2|12496.9|12493.1|12491.7|949
1592991000000|2020-06-24 09:30:00|12496|12494.5|12512.7|12511.2|12513|12511.5|12494.9|12493.8|994
1592991300000|2020-06-24 09:35:00|12512.8|12511.3|12505.2|12503.7|12514.1|12512.9|12503.6|12502.5|853
1592991600000|2020-06-24 09:40:00|12505.1|12504.3|12502|12501.1|12507.9|12506.6|12499.8|12498.5|920
1592991900000|2020-06-24 09:45:00|12502.3|12500.8|12506|12504.5|12509.6|12508.2|12501.5|12500.2|924
1592992200000|2020-06-24 09:50:00|12506.1|12504.6|12510.3|12509.4|12512.5|12511|12504.9|12503.4|852
1592992500000|2020-06-24 09:55:00|12510.7|12509.2|12512|12510.5|12512.9|12511.9|12507.7|12506.5|921
1592992800000|2020-06-24 10:00:00|12511.9|12510.4|12513.5|12512.6|12516.7|12515.3|12509.9|12508.4|1027
1592993100000|2020-06-24 10:05:00|12513.4|12512.5|12514.8|12513.3|12519.7|12518.7|12512.7|12511.7|736
1592993400000|2020-06-24 10:10:00|12514.7|12513.2|12508.8|12507.9|12514.9|12513.6|12507.1|12505.6|761
1592993700000|2020-06-24 10:15:00|12508.9|12508|12513.9|12513|12517.5|12516.1|12507.9|12506.4|772
1592994000000|2020-06-24 10:20:00|12514.2|12513.3|12518.7|12517.8|12520.5|12519.4|12513.2|12512|756
1592994300000|2020-06-24 10:25:00|12518.6|12517.7|12517.7|12516.2|12520.5|12519.4|12516.7|12515.4|713
1592994600000|2020-06-24 10:30:00|12517.6|12516.1|12519.4|12518.5|12521.3|12520.2|12513.8|12512.7|702
1592994900000|2020-06-24 10:35:00|12519.3|12518.4|12533.5|12532|12533.8|12532.3|12517.2|12516|767
1592995200000|2020-06-24 10:40:00|12533.3|12531.8|12527.7|12526.8|12538.1|12537.2|12527.6|12526.7|860
1592995500000|2020-06-24 10:45:00|12527.9|12527|12525|12524.1|12528.9|12528|12524.1|12523.2|712
1592995800000|2020-06-24 10:50:00|12525.1|12524.2|12521.6|12520.7|12525.6|12524.7|12520.8|12519.5|856
1592996100000|2020-06-24 10:55:00|12521.4|12520.5|12523.1|12521.6|12525.4|12523.9|12518.3|12517.2|885
1592996400000|2020-06-24 11:00:00|12522.7|12521.8|12528|12527.1|12532.8|12531.7|12522.7|12521.5|907
1592996700000|2020-06-24 11:05:00|12527.9|12527|12526.6|12525.1|12530.4|12529.5|12525.8|12524.7|680
1592997000000|2020-06-24 11:10:00|12526.3|12525.4|12529.9|12528.4|12530.9|12529.5|12524.8|12523.9|696
1592997300000|2020-06-24 11:15:00|12529.8|12528.3|12527.8|12526.9|12533.5|12532.6|12518.7|12517.3|873
1592997600000|2020-06-24 11:20:00|12528|12526.5|12518.9|12517.4|12528.9|12527.4|12518.8|12517.3|937
1592997900000|2020-06-24 11:25:00|12519|12517.5|12516.6|12515.1|12519|12517.7|12507.4|12506.1|928
1592998200000|2020-06-24 11:30:00|12516.7|12515.2|12503|12501.5|12518.2|12516.9|12502.2|12500.9|984
1592998500000|2020-06-24 11:35:00|12502.9|12501.4|12504.2|12502.7|12507.4|12506.1|12499.7|12498.2|799
1592998800000|2020-06-24 11:40:00|12504.3|12502.8|12505.4|12504.5|12507.9|12506.7|12501.4|12500.5|783
1592999100000|2020-06-24 11:45:00|12505.3|12504.4|12507.1|12506.2|12508.5|12507.6|12503.5|12502.6|604
1592999400000|2020-06-24 11:50:00|12507.2|12506.3|12506.7|12505.8|12510.6|12509.7|12506.6|12505.7|772
1592999700000|2020-06-24 11:55:00|12506.8|12505.9|12488.5|12487.6|12506.8|12505.9|12488|12486.5|889
1593000000000|2020-06-24 12:00:00|12488.4|12487.5|12491.8|12490.3|12496.1|12494.9|12485.2|12484.3|1055
1593000300000|2020-06-24 12:05:00|12491.5|12490.6|12485.4|12484.5|12492.5|12491.5|12484.6|12483.7|824
1593000600000|2020-06-24 12:10:00|12485.3|12484.4|12486.5|12485.6|12488.7|12487.8|12477.6|12476.3|870
1593000900000|2020-06-24 12:15:00|12486.7|12485.2|12486.7|12485.2|12487.1|12485.7|12481.9|12481|952
1593001200000|2020-06-24 12:20:00|12486.6|12485.1|12486.6|12485.7|12489.4|12488.2|12484.9|12483.7|767
1593001500000|2020-06-24 12:25:00|12486.7|12485.8|12494|12492.5|12496|12494.5|12485.1|12484.2|903
1593001800000|2020-06-24 12:30:00|12494.2|12492.7|12488.4|12487.5|12496.9|12496|12484.2|12482.9|1135
1593002100000|2020-06-24 12:35:00|12488.6|12487.1|12491.1|12489.6|12493.2|12491.9|12483.6|12482.7|940
1593002400000|2020-06-24 12:40:00|12491|12489.5|12488.7|12487.8|12491.5|12490.3|12487.2|12486|919
1593002700000|2020-06-24 12:45:00|12488.9|12488|12483.7|12482.8|12489.7|12488.6|12481.7|12480.8|858
1593003000000|2020-06-24 12:50:00|12483.6|12482.7|12491.3|12490.4|12494.2|12493|12481.7|12480.7|1024
1593003300000|2020-06-24 12:55:00|12491.2|12490.3|12495.5|12494|12499.2|12498.1|12490.7|12489.2|850
1593003600000|2020-06-24 13:00:00|12495.8|12494.3|12501.5|12500|12503.8|12502.8|12493.3|12492.1|1064
1593003900000|2020-06-24 13:05:00|12501.4|12499.9|12501.6|12500.1|12511.1|12509.8|12500|12498.5|990
1593004200000|2020-06-24 13:10:00|12501.7|12500.2|12493.8|12492.3|12502.5|12501.5|12491.1|12490.2|780
1593004500000|2020-06-24 13:15:00|12494.2|12492.7|12480.3|12479.4|12494.7|12493.6|12479.1|12478.2|1118
1593004800000|2020-06-24 13:20:00|12480.2|12479.3|12477.4|12475.9|12483.2|12482|12475.7|12474.8|975
1593005100000|2020-06-24 13:25:00|12477.1|12476.2|12477.6|12476.7|12478.5|12477.3|12473.9|12473|738
1593005400000|2020-06-24 13:30:00|12477.7|12476.8|12476|12475.1|12478.9|12478|12473.6|12472.4|1217
1593005700000|2020-06-24 13:35:00|12475.9|12475|12484.5|12483.6|12489.9|12488.8|12475.9|12475|1141
1593006000000|2020-06-24 13:40:00|12485|12483.5|12491.6|12490.1|12491.7|12490.5|12483.5|12482.2|1101
1593006300000|2020-06-24 13:45:00|12491.5|12490|12485|12484.1|12493.1|12492|12484.8|12483.9|1081
1593006600000|2020-06-24 13:50:00|12484.8|12483.9|12470.1|12469.2|12487.2|12486.3|12470.1|12469.2|1029
1593006900000|2020-06-24 13:55:00|12469.9|12469|12468.2|12466.7|12474.9|12474|12464.3|12463|1247
1593007200000|2020-06-24 14:00:00|12468.3|12466.8|12459.9|12458.4|12468.8|12467.3|12457.9|12456.4|1322
1593007500000|2020-06-24 14:05:00|12460|12458.5|12459.9|12459|12462.8|12461.3|12456.8|12455.5|1262
1593007800000|2020-06-24 14:10:00|12459.8|12458.9|12478.1|12476.6|12479.7|12478.6|12458.2|12457|1281
1593008100000|2020-06-24 14:15:00|12478.4|12476.9|12476.7|12475.2|12481.3|12479.9|12470.7|12469.2|1137
1593008400000|2020-06-24 14:20:00|12476.6|12475.1|12480.1|12478.6|12483.3|12482|12472.9|12471.8|1146
1593008700000|2020-06-24 14:25:00|12479.8|12478.9|12475|12473.5|12483.3|12481.9|12472.9|12471.4|1089
1593009000000|2020-06-24 14:30:00|12475.3|12473.8|12461.5|12460|12478.2|12476.7|12455.5|12454|1418
1593009300000|2020-06-24 14:35:00|12461.1|12459.6|12453.4|12451.9|12466.9|12465.7|12449.1|12448|1487
1593009600000|2020-06-24 14:40:00|12453.2|12451.7|12449.7|12448.2|12454.8|12453.7|12447.3|12446|1271
1593009900000|2020-06-24 14:45:00|12449.8|12448.3|12444|12442.5|12450.2|12449.1|12436.1|12435|1201
1593010200000|2020-06-24 14:50:00|12444.1|12442.6|12444.4|12442.9|12446.8|12445.3|12433.9|12432.4|1357
1593010500000|2020-06-24 14:55:00|12444.5|12443|12452.3|12451.4|12454.4|12453.3|12441|12439.8|1447
1593010800000|2020-06-24 15:00:00|12452.1|12451.2|12453|12451.5|12453.9|12452.7|12442.6|12441.7|1324
1593011100000|2020-06-24 15:05:00|12452.8|12451.3|12439|12437.5|12454.1|12452.8|12437.6|12436.1|1227
1593011400000|2020-06-24 15:10:00|12439.1|12437.6|12426.9|12425.4|12439.1|12437.9|12425.7|12424.3|1367
1593011700000|2020-06-24 15:15:00|12427.3|12425.8|12429.1|12427.6|12431|12429.5|12425.5|12424.2|1327
1593012000000|2020-06-24 15:20:00|12429|12427.5|12427|12425.5|12434.3|12433|12424.1|12422.6|1150
1593012300000|2020-06-24 15:25:00|12426.9|12425.4|12432.5|12431|12436.7|12435.6|12426|12424.9|1200
1593012600000|2020-06-24 15:30:00|12432.6|12431.1|12421.4|12420.5|12433.1|12431.6|12420.3|12419.1|1301
1593012900000|2020-06-24 15:35:00|12421.5|12420.6|12419.8|12418.3|12425.6|12424.5|12417.7|12416.7|1227
1593013200000|2020-06-24 15:40:00|12419.6|12418.7|12430.1|12429.2|12431.3|12429.9|12416.9|12415.5|1334
1593013500000|2020-06-24 15:45:00|12430.5|12429|12430.2|12428.7|12434.5|12433.2|12426.5|12425.3|1394
1593013800000|2020-06-24 15:50:00|12430.1|12428.6|12433|12432.1|12433.6|12432.2|12426.1|12425.2|1212
1593014100000|2020-06-24 15:55:00|12432.9|12432|12432.7|12431.2|12435.4|12434.3|12430.9|12429.7|1000
1593014400000|2020-06-24 16:00:00|12432.6|12431.1|12435|12434.1|12436.5|12435.4|12428.7|12427.6|1045
1593014700000|2020-06-24 16:05:00|12435.1|12434.2|12431.1|12430.2|12436.2|12434.7|12428.3|12426.8|965
1593015000000|2020-06-24 16:10:00|12431|12430.1|12439|12438.1|12439.5|12438.1|12427.8|12426.5|1018
1593015300000|2020-06-24 16:15:00|12439.3|12437.8|12447.8|12446.3|12448.6|12447.2|12437.8|12436.5|902
1593015600000|2020-06-24 16:20:00|12447.9|12446.4|12443.1|12441.6|12448.4|12447.1|12442.1|12440.6|732
1593015900000|2020-06-24 16:25:00|12443|12441.5|12439.2|12437.7|12443.7|12442.2|12438.7|12437.5|824
1593016200000|2020-06-24 16:30:00|12439.3|12437.8|12430.8|12429.3|12440.8|12439.3|12430.6|12429.1|969
1593016500000|2020-06-24 16:35:00|12431.2|12429.7|12430.5|12429|12433.9|12432.4|12429.8|12428.4|794
1593016800000|2020-06-24 16:40:00|12430.3|12428.8|12436.8|12435.9|12437.6|12436.7|12429.7|12428.4|812
1593017100000|2020-06-24 16:45:00|12437|12436.1|12440.2|12439.3|12443.7|12442.6|12436.7|12435.8|767
1593017400000|2020-06-24 16:50:00|12440.3|12439.4|12442.8|12441.9|12443.8|12442.5|12436.9|12435.8|693
1593017700000|2020-06-24 16:55:00|12442.7|12441.8|12448.8|12447.3|12451.2|12449.8|12441.9|12441|750
1593018000000|2020-06-24 17:00:00|12448.7|12447.2|12445.8|12444.9|12448.9|12447.7|12445|12444|686
1593018300000|2020-06-24 17:05:00|12445.9|12445|12442.1|12441.2|12447.9|12446.9|12439.9|12438.7|703
1593018600000|2020-06-24 17:10:00|12442|12441.1|12439.8|12438.9|12444.8|12443.8|12437.5|12436.2|688
1593018900000|2020-06-24 17:15:00|12439.7|12438.8|12447|12446.1|12450.4|12449.5|12439.3|12438.2|829
1593019200000|2020-06-24 17:20:00|12446.9|12446|12439|12438.1|12446.9|12446|12438.5|12437.6|770
1593019500000|2020-06-24 17:25:00|12438.9|12438|12436.4|12435.5|12440.8|12439.9|12435.6|12434.7|686
1593019800000|2020-06-24 17:30:00|12436.3|12434.8|12431|12430.1|12436.3|12435.4|12429.8|12428.5|735
1593020100000|2020-06-24 17:35:00|12430.9|12430|12430|12429.1|12432.9|12432|12429.5|12428.2|647
1593020400000|2020-06-24 17:40:00|12429.9|12429|12429.7|12428.2|12431.6|12430.3|12427.3|12426.4|652
1593020700000|2020-06-24 17:45:00|12429.8|12428.3|12432.4|12430.9|12432.5|12431.2|12425.9|12424.7|703
1593021000000|2020-06-24 17:50:00|12432.1|12431.2|12429.4|12428.5|12433.5|12432|12428.2|12427.3|742
1593021300000|2020-06-24 17:55:00|12429.3|12428.4|12427.9|12427|12429.9|12429|12426.7|12425.8|651
1593021600000|2020-06-24 18:00:00|12427.8|12426.9|12421.6|12420.7|12429.6|12428.6|12421.5|12420.3|919
1593021900000|2020-06-24 18:05:00|12421.7|12420.8|12428.7|12427.2|12429.3|12427.8|12421.7|12420.8|686
1593022200000|2020-06-24 18:10:00|12428.6|12427.1|12424.9|12424|12428.8|12427.7|12423.9|12422.8|761
1593022500000|2020-06-24 18:15:00|12425|12424.1|12428.2|12427.3|12431.7|12430.6|12425|12424.1|814
1593022800000|2020-06-24 18:20:00|12428.3|12427.4|12424.1|12423.2|12429.4|12428.5|12422.8|12421.9|705
1593023100000|2020-06-24 18:25:00|12424.2|12423.3|12429.4|12427.9|12430.1|12428.9|12423.4|12422.2|728
1593023400000|2020-06-24 18:30:00|12428.8|12428|12426.7|12425.8|12430.1|12428.8|12426.6|12425.4|633
1593023700000|2020-06-24 18:35:00|12426.9|12426|12427.3|12426.4|12428.6|12427.7|12423.9|12423|536
1593024000000|2020-06-24 18:40:00|12427.4|12426.5|12426.3|12424.8|12429.3|12428|12424.6|12423.5|616
1593024300000|2020-06-24 18:45:00|12425.9|12424.4|12426.9|12426|12430.9|12429.6|12424.8|12423.9|551
1593024600000|2020-06-24 18:50:00|12427|12426.1|12425|12424.1|12428.3|12427.1|12423.3|12422.4|485
1593024900000|2020-06-24 18:55:00|12425.1|12424.2|12423.1|12421.6|12429.2|12428.3|12422.7|12421.5|667
1593025200000|2020-06-24 19:00:00|12422.7|12421.8|12422.8|12421.9|12425.6|12424.4|12421.8|12420.6|676
1593025500000|2020-06-24 19:05:00|12422.7|12421.8|12419.2|12417.7|12423.1|12421.8|12418.7|12417.3|621
1593025800000|2020-06-24 19:10:00|12419.3|12417.8|12422.1|12421.2|12422.9|12421.8|12416.3|12415.4|552
1593026100000|2020-06-24 19:15:00|12422.2|12421.3|12424.2|12422.7|12424.3|12423.1|12418.9|12417.7|588
1593026400000|2020-06-24 19:20:00|12424.1|12422.6|12422.2|12420.7|12424.4|12423|12420.5|12419.3|415
1593026700000|2020-06-24 19:25:00|12422.4|12420.9|12421.9|12421|12424.6|12423.5|12420.7|12419.6|538
1593027000000|2020-06-24 19:30:00|12422.3|12421.4|12424.7|12423.8|12425.7|12424.8|12421.7|12420.5|606
1593027300000|2020-06-24 19:35:00|12424.6|12423.7|12424.5|12423|12426.1|12425.2|12422.1|12421.2|459
1593027600000|2020-06-24 19:40:00|12424.4|12422.9|12427.4|12425.9|12428.3|12427.1|12423.6|12422.7|664
1593027900000|2020-06-24 19:45:00|12426.9|12426|12424.6|12423.1|12427.9|12427|12423.9|12422.8|472
1593028200000|2020-06-24 19:50:00|12424.7|12423.2|12420.6|12419.1|12424.7|12423.3|12416.2|12415.3|899
1593028500000|2020-06-24 19:55:00|12420.7|12419.2|12418.2|12416.7|12423.8|12422.9|12415.2|12413.7|733
1593028800000|2020-06-24 20:00:00|12418.4|12416.9|12416.7|12415.2|12420.5|12419.6|12416.1|12414.7|590
1593029100000|2020-06-24 20:05:00|12416.6|12415.1|12421|12420.1|12421.4|12420.2|12416|12414.5|343
1593029400000|2020-06-24 20:10:00|12420.9|12420|12423.1|12421.6|12423.2|12421.7|12418.9|12417.5|422
1593029700000|2020-06-24 20:15:00|12422.9|12421.4|12422.6|12421.1|12422.9|12421.5|12420.4|12418.9|334
1593030000000|2020-06-24 20:20:00|12422.4|12420.9|12421.9|12421|12423.9|12422.7|12421.7|12420.4|345
1593030300000|2020-06-24 20:25:00|12421.8|12420.9|12421.5|12420|12422.6|12421.6|12420.7|12419.4|303
1593030600000|2020-06-24 20:30:00|12421.6|12420.1|12420.1|12418.6|12423.2|12421.7|12417.8|12416.3|450
1593030900000|2020-06-24 20:35:00|12420.2|12418.7|12420.6|12419.1|12421.9|12420.4|12419.8|12418.3|246
1593031200000|2020-06-24 20:40:00|12420.7|12419.2|12419.2|12417.7|12421.5|12420.2|12418.8|12417.6|215
1593031500000|2020-06-24 20:45:00|12419.3|12417.8|12421.1|12419.6|12421.4|12420|12418.6|12417.1|272
1593031800000|2020-06-24 20:50:00|12421|12419.5|12420|12418.5|12421.4|12420.1|12419.6|12418.1|176
1593032100000|2020-06-24 20:55:00|12420.1|12418.6|12420.4|12418.9|12422|12420.2|12419.9|12418.4|226
1593032400000|2020-06-24 21:00:00|12422.4|12418.6|12427|12417|12428.1|12419.8|12421.2|12416.7|18
1593032700000|2020-06-24 21:05:00|12426.4|12416.4|12428.5|12422.4|12430.6|12423.1|12425.7|12415.7|173
1593033000000|2020-06-24 21:10:00|12428.7|12421.8|12428.2|12422.3|12430.5|12422.9|12427.7|12419.8|287
1593033300000|2020-06-24 21:15:00|12428|12422.2|12422|12412.7|12429.7|12422.9|12421.6|12412.3|304
1593033600000|2020-06-24 21:20:00|12421.9|12412.5|12428.8|12420.9|12430.6|12426.1|12421.2|12412.2|393
1593033900000|2020-06-24 21:25:00|12429|12421|12427.6|12421.5|12429.9|12422.2|12426.5|12419.4|300
1593034200000|2020-06-24 21:30:00|12427.7|12420.9|12428|12420.3|12429.4|12426.2|12425.7|12419.1|332
1593034500000|2020-06-24 21:35:00|12428.6|12420.4|12428.1|12421.8|12429.2|12426.1|12426|12419.2|411
1593034800000|2020-06-24 21:40:00|12428.2|12421.2|12425|12422|12429.3|12425.2|12425|12419.3|451
1593035100000|2020-06-24 21:45:00|12425.7|12424.8|12430.2|12423.3|12430.6|12426.3|12424.7|12420.1|451
1593035400000|2020-06-24 21:50:00|12430.1|12422.9|12431.3|12422.9|12431.9|12425|12429.6|12420.2|314
1593035700000|2020-06-24 21:55:00|12430.9|12423|12430.6|12422.4|12431.7|12425.5|12429.6|12422.1|292
1593036000000|2020-06-24 22:00:00|12430.8|12422.2|12426.5|12423.5|12430.8|12424.4|12424.2|12421.1|694
1593036300000|2020-06-24 22:05:00|12426.6|12423.4|12425.3|12423.8|12426.7|12424.1|12423.9|12421.5|480
1593036600000|2020-06-24 22:10:00|12425.2|12423.7|12420.5|12419|12425.5|12423.7|12419.9|12418|323
1593036900000|2020-06-24 22:15:00|12420.4|12418.9|12418.5|12416.1|12421.9|12420.1|12417.1|12414.9|357
1593037200000|2020-06-24 22:20:00|12418.6|12416.2|12418.8|12417.3|12421.2|12419.4|12417|12415.2|383
1593037500000|2020-06-24 22:25:00|12418.9|12417.4|12420.5|12418.3|12421.9|12419.7|12418.5|12416.6|378
1593037800000|2020-06-24 22:30:00|12420.6|12417.9|12417.5|12416|12420.6|12418.6|12417.2|12415.6|381
1593038100000|2020-06-24 22:35:00|12417.4|12415.9|12417.2|12415.7|12418|12416.5|12416.8|12415.3|178
1593038400000|2020-06-24 22:40:00|12417.3|12415.8|12418.5|12417|12418.6|12417.1|12417|12415.5|126
1593038700000|2020-06-24 22:45:00|12418.4|12416.9|12418.7|12417.2|12419.5|12418|12417.9|12416.4|194
1593039000000|2020-06-24 22:50:00|12418.8|12417.3|12415.7|12414.2|12418.9|12417.4|12415.2|12414.1|182
1593039300000|2020-06-24 22:55:00|12415.8|12414.3|12415.2|12413.7|12416|12414.5|12413.8|12412.3|229
1593039600000|2020-06-24 23:00:00|12415.5|12414|12415.8|12414.3|12416.4|12414.9|12413.7|12412.2|243
1593039900000|2020-06-24 23:05:00|12415.7|12414.2|12413.1|12411.6|12416.1|12414.6|12412.9|12411.4|367
1593040200000|2020-06-24 23:10:00|12413.2|12411.7|12413.5|12412|12414|12412.5|12412.1|12410.6|296
1593040500000|2020-06-24 23:15:00|12413.6|12412.1|12414|12412.5|12414.1|12412.6|12412.4|12410.9|222
1593040800000|2020-06-24 23:20:00|12413.9|12412.4|12412.2|12410.7|12415.7|12414.2|12411.8|12410.7|243
1593041100000|2020-06-24 23:25:00|12412.3|12410.8|12414.9|12413.4|12415.7|12414.5|12412.3|12410.8|261
1593041400000|2020-06-24 23:30:00|12415.1|12413.6|12416|12414.5|12417.1|12415.6|12415.1|12413.6|335
1593041700000|2020-06-24 23:35:00|12416.1|12414.6|12413.7|12412.2|12416.7|12415.2|12413|12411.5|260
1593042000000|2020-06-24 23:40:00|12413.4|12411.9|12413|12411.5|12414.1|12413|12411.9|12410.6|206
1593042300000|2020-06-24 23:45:00|12412.9|12411.4|12414.4|12412.9|12416|12414.5|12412.9|12411.4|278
1593042600000|2020-06-24 23:50:00|12414.3|12412.8|12413|12411.5|12415.1|12413.6|12411.8|12410.3|277
1593042900000|2020-06-24 23:55:00|12412.9|12411.4|12412.9|12411.4|12414.1|12412.6|12412|12410.2|294
1593043200000|2020-06-25 00:00:00|12413.1|12411.6|12416.2|12414.7|12416.3|12414.8|12408.7|12407.2|667
1593043500000|2020-06-25 00:05:00|12416.1|12414.6|12416.9|12415.4|12420.7|12419.2|12415.9|12414.4|633
1593043800000|2020-06-25 00:10:00|12417|12415.5|12411.8|12410.3|12417.3|12415.8|12411.6|12410.1|622
1593044100000|2020-06-25 00:15:00|12411.7|12410.2|12418.1|12416.6|12418.2|12416.7|12409.6|12408.1|639
1593044400000|2020-06-25 00:20:00|12418.3|12416.8|12421.6|12420.1|12422.3|12420.8|12416.3|12414.8|550
1593044700000|2020-06-25 00:25:00|12421.7|12420.2|12423.6|12422.1|12424.9|12423.5|12420.1|12418.6|620
1593045000000|2020-06-25 00:30:00|12423.7|12422.2|12425.6|12424.1|12428.2|12426.7|12423.4|12421.9|654
1593045300000|2020-06-25 00:35:00|12425.7|12424.2|12422.7|12421.2|12425.7|12424.2|12421.5|12420|484
1593045600000|2020-06-25 00:40:00|12422.6|12421.1|12420.1|12418.6|12423.7|12422.2|12418.6|12417.3|571
1593045900000|2020-06-25 00:45:00|12420.2|12418.7|12423|12421.5|12427.6|12426.4|12419.6|12418.1|594
1593046200000|2020-06-25 00:50:00|12423.1|12421.6|12428.3|12426.8|12429.1|12427.9|12421.1|12419.6|633
1593046500000|2020-06-25 00:55:00|12428.4|12426.9|12425.9|12424.4|12430.5|12429|12424.8|12423.8|666
1593046800000|2020-06-25 01:00:00|12426|12424.5|12431.7|12430.2|12432.6|12431.1|12424.3|12423|590
1593047100000|2020-06-25 01:05:00|12431.6|12430.1|12430|12428.5|12432.1|12430.6|12429|12427.5|477
1593047400000|2020-06-25 01:10:00|12429.9|12428.4|12429.4|12427.9|12430.4|12429.2|12426.6|12425.1|426
1593047700000|2020-06-25 01:15:00|12429.3|12427.8|12431|12429.5|12432.2|12430.7|12428.9|12427.5|448
1593048000000|2020-06-25 01:20:00|12430.9|12429.4|12433.7|12432.2|12434.2|12432.9|12429.8|12428.4|451
1593048300000|2020-06-25 01:25:00|12433.8|12432.3|12426.4|12424.9|12434.4|12432.9|12426.1|12424.6|482
1593048600000|2020-06-25 01:30:00|12426.3|12424.8|12426.2|12424.7|12428.7|12427.2|12423.4|12421.9|657
1593048900000|2020-06-25 01:35:00|12426.3|12424.8|12426.4|12424.9|12426.6|12425.1|12422.8|12421.5|450
1593049200000|2020-06-25 01:40:00|12426.3|12424.8|12422.3|12420.8|12426.4|12424.9|12420.8|12419.3|634
1593049500000|2020-06-25 01:45:00|12422.2|12420.7|12420.9|12419.4|12424.3|12422.8|12419.6|12418.1|604
1593049800000|2020-06-25 01:50:00|12421|12419.5|12422.6|12421.1|12424.1|12422.6|12420.9|12419.4|410
1593050100000|2020-06-25 01:55:00|12422.5|12421|12419.4|12417.9|12422.7|12421.2|12418.2|12416.7|612
1593050400000|2020-06-25 02:00:00|12419.3|12417.8|12415|12413.5|12420.4|12419.1|12414.5|12413|558
1593050700000|2020-06-25 02:05:00|12415.1|12413.6|12414.3|12412.8|12419.2|12417.7|12413.3|12412.1|519
1593051000000|2020-06-25 02:10:00|12414.2|12412.7|12411.2|12409.7|12414.6|12413.1|12409.9|12408.4|682
1593051300000|2020-06-25 02:15:00|12411|12409.5|12412.1|12410.6|12414.9|12413.4|12410.9|12409.4|581
1593051600000|2020-06-25 02:20:00|12411.9|12410.4|12410|12408.5|12414.2|12412.7|12409.2|12407.7|450
1593051900000|2020-06-25 02:25:00|12409.9|12408.4|12413|12411.5|12414.4|12412.9|12408.9|12407.4|447
1593052200000|2020-06-25 02:30:00|12412.9|12411.4|12411.5|12410|12413.6|12412.1|12411.1|12409.6|457
1593052500000|2020-06-25 02:35:00|12411.6|12410.1|12411.1|12409.6|12412.1|12410.6|12410.1|12408.6|428
1593052800000|2020-06-25 02:40:00|12411|12409.5|12411.1|12409.6|12412.8|12411.4|12409.2|12407.7|483
1593053100000|2020-06-25 02:45:00|12411.3|12409.8|12410.6|12409.1|12412|12410.5|12409.7|12408.4|432
1593053400000|2020-06-25 02:50:00|12410.5|12409|12409|12407.5|12411.6|12410.1|12408.5|12407.3|478
1593053700000|2020-06-25 02:55:00|12409.1|12407.6|12413.3|12411.8|12414.3|12412.8|12408.9|12407.4|391
1593054000000|2020-06-25 03:00:00|12413.2|12411.7|12414.5|12413|12415.5|12414|12411.8|12410.6|479
1593054300000|2020-06-25 03:05:00|12414.6|12413.1|12416.8|12415.3|12417.6|12416.3|12413.9|12412.4|507
1593054600000|2020-06-25 03:10:00|12416.7|12415.2|12415.5|12414|12417.3|12415.8|12414.6|12413.5|283
1593054900000|2020-06-25 03:15:00|12415.4|12413.9|12415.2|12413.7|12416.4|12414.9|12414|12412.5|400
1593055200000|2020-06-25 03:20:00|12415.1|12413.6|12411.8|12410.3|12415.8|12414.3|12410.4|12409.4|415
1593055500000|2020-06-25 03:25:00|12411.7|12410.2|12413.9|12412.4|12415.4|12414.3|12411|12409.7|341
1593055800000|2020-06-25 03:30:00|12413.8|12412.3|12412.5|12411|12416|12414.5|12411.5|12410.5|526
1593056100000|2020-06-25 03:35:00|12412.6|12411.1|12410.8|12409.3|12412.6|12411.1|12408.6|12407.5|506
1593056400000|2020-06-25 03:40:00|12410.7|12409.2|12408.9|12407.4|12412.1|12410.6|12407.6|12406.2|432
1593056700000|2020-06-25 03:45:00|12408.7|12407.2|12405.1|12403.6|12410.8|12409.3|12404.6|12403.4|498
1593057000000|2020-06-25 03:50:00|12405|12403.5|12406.3|12404.8|12407.6|12406.2|12404.9|12403.4|462
1593057300000|2020-06-25 03:55:00|12406.2|12404.7|12409.4|12407.9|12409.6|12408.1|12405.9|12404.4|492
1593057600000|2020-06-25 04:00:00|12409.5|12408|12409.2|12407.7|12410.3|12408.8|12408.2|12406.7|401
1593057900000|2020-06-25 04:05:00|12409.3|12407.8|12412.9|12411.4|12414.5|12413|12408.9|12407.4|439
1593058200000|2020-06-25 04:10:00|12413|12411.5|12412.1|12410.6|12413.5|12412.3|12409.3|12407.8|432
1593058500000|2020-06-25 04:15:00|12412.2|12410.7|12411.4|12409.9|12413.7|12412.2|12410.5|12409.1|422
1593058800000|2020-06-25 04:20:00|12411.3|12409.8|12414.4|12412.9|12414.5|12413.2|12410.9|12409.6|503
1593059100000|2020-06-25 04:25:00|12414.3|12412.8|12413.1|12411.6|12414.5|12413|12411.5|12410.3|244
1593059400000|2020-06-25 04:30:00|12413|12411.5|12414.7|12413.2|12415.9|12414.6|12412.4|12410.9|483
1593059700000|2020-06-25 04:35:00|12414.6|12413.1|12411.5|12410|12415.2|12413.7|12411.2|12409.7|504
1593060000000|2020-06-25 04:40:00|12411.8|12410.3|12412.6|12411.1|12414|12412.5|12411.2|12409.7|313
1593060300000|2020-06-25 04:45:00|12412.3|12410.8|12412.5|12411|12414.1|12412.8|12410.8|12409.6|353
1593060600000|2020-06-25 04:50:00|12412.3|12410.8|12415.2|12413.7|12415.5|12414.1|12412.1|12410.6|409
1593060900000|2020-06-25 04:55:00|12415|12413.5|12415.2|12413.7|12416.3|12414.8|12412.6|12411.3|323
1593061200000|2020-06-25 05:00:00|12415.5|12414|12416.8|12415.3|12417.9|12416.6|12414.3|12413|443
1593061500000|2020-06-25 05:05:00|12416.7|12415.2|12417.8|12416.3|12418.4|12416.9|12414.5|12413.1|351
1593061800000|2020-06-25 05:10:00|12417.4|12415.9|12416.7|12415.2|12418.3|12417|12414.9|12413.4|422
1593062100000|2020-06-25 05:15:00|12416.8|12415.3|12415.8|12414.3|12418.1|12416.6|12415.7|12414.2|287
1593062400000|2020-06-25 05:20:00|12415.7|12414.2|12418.7|12417.8|12419.5|12418|12415.6|12414.1|409
1593062700000|2020-06-25 05:25:00|12418.6|12417.7|12419.8|12418.3|12421.3|12419.8|12418.6|12417.5|391
1593063000000|2020-06-25 05:30:00|12419.9|12418.4|12422.6|12421.1|12423.4|12422.2|12419.1|12417.6|324
1593063300000|2020-06-25 05:35:00|12422.5|12421|12422.6|12421.1|12423.3|12422.1|12419.9|12418.6|507
1593063600000|2020-06-25 05:40:00|12422.7|12421.2|12421.8|12420.3|12424.3|12422.8|12419.9|12418.6|483
1593063900000|2020-06-25 05:45:00|12421.9|12420.4|12420.2|12418.7|12424.1|12422.6|12420|12418.5|449
1593064200000|2020-06-25 05:50:00|12419.7|12418.2|12416.6|12415.1|12420|12418.7|12416.2|12414.8|391
1593064500000|2020-06-25 05:55:00|12416.7|12415.2|12417.7|12416.2|12418.2|12416.7|12415|12413.5|519
1593064800000|2020-06-25 06:00:00|12417.5|12416|12422.9|12421.4|12425.6|12424.1|12416.8|12415.3|823
1593065100000|2020-06-25 06:05:00|12422.7|12421.2|12416.3|12414.8|12425.9|12424.4|12415.5|12414|707
1593065400000|2020-06-25 06:10:00|12416.4|12414.9|12414.1|12412.6|12419.8|12418.3|12414|12412.5|583
1593065700000|2020-06-25 06:15:00|12414|12412.5|12408.9|12407.4|12415.5|12414|12408.9|12407.4|504
1593066000000|2020-06-25 06:20:00|12409.1|12407.6|12409.4|12407.9|12414.2|12412.7|12409.1|12407.6|557
1593066300000|2020-06-25 06:25:00|12409.5|12408|12407.9|12407|12410.6|12409.1|12406.2|12404.7|549
1593066600000|2020-06-25 06:30:00|12408|12407.1|12410.2|12408.7|12410.3|12408.9|12406.7|12405.5|634
1593066900000|2020-06-25 06:35:00|12410.3|12408.8|12413.9|12412.4|12414.4|12413.2|12407.8|12406.6|661
1593067200000|2020-06-25 06:40:00|12414|12412.5|12415.3|12413.8|12418.5|12417.2|12411.3|12410|748
1593067500000|2020-06-25 06:45:00|12415.4|12413.9|12413.2|12411.7|12415.6|12414.1|12409|12407.5|654
1593067800000|2020-06-25 06:50:00|12413.4|12411.9|12410.6|12409.1|12414.6|12413.3|12409.2|12407.7|482
1593068100000|2020-06-25 06:55:00|12410.7|12409.2|12422.4|12420.9|12422.5|12421|12408.6|12407.2|938
1593068400000|2020-06-25 07:00:00|12422.5|12421|12419.2|12417.7|12427.8|12426.5|12417.5|12416|1132
1593068700000|2020-06-25 07:05:00|12419.3|12417.8|12409.5|12408|12419.3|12417.8|12409.3|12407.8|681
1593069000000|2020-06-25 07:10:00|12409.2|12407.7|12407.6|12406.7|12409.3|12408|12406.2|12404.8|964
1593069300000|2020-06-25 07:15:00|12407.8|12406.3|12421.3|12419.8|12421.3|12420|12407|12406.1|1025
1593069600000|2020-06-25 07:20:00|12421.6|12420.1|12423.2|12422.3|12429.7|12428.2|12418.6|12417.7|1100
1593069900000|2020-06-25 07:25:00|12423.3|12422.4|12431.5|12430.6|12434.2|12432.9|12420.7|12419.6|1066
1593070200000|2020-06-25 07:30:00|12431.6|12430.7|12435.3|12433.8|12438.4|12437.4|12427.7|12426.6|981
1593070500000|2020-06-25 07:35:00|12435.2|12433.7|12435.1|12434.2|12435.2|12434.2|12427.6|12426.1|867
1593070800000|2020-06-25 07:40:00|12435|12434.1|12437.8|12436.3|12441.9|12441|12433.8|12432.8|942
1593071100000|2020-06-25 07:45:00|12437.7|12436.2|12430.8|12429.3|12439.3|12438.3|12430.1|12428.9|910
1593071400000|2020-06-25 07:50:00|12430.9|12429.4|12434.1|12433.2|12434.9|12433.4|12427.8|12426.9|873
1593071700000|2020-06-25 07:55:00|12434|12433.1|12435.6|12434.7|12439.5|12438.2|12427|12426|1061
1593072000000|2020-06-25 08:00:00|12436.2|12435|12436.1|12434.6|12438.2|12436.7|12427.1|12426|1000
1593072300000|2020-06-25 08:05:00|12435.7|12434.8|12457.4|12456.5|12458.3|12457.4|12432.5|12431.2|1266
1593072600000|2020-06-25 08:10:00|12457.2|12456.3|12459.8|12458.9|12465.4|12464.2|12451.7|12450.8|1238
1593072900000|2020-06-25 08:15:00|12459.9|12459|12452.6|12451.7|12461.2|12460.2|12450.3|12449.4|1075
1593073200000|2020-06-25 08:20:00|12452.8|12451.9|12448.1|12447.2|12457.8|12456.9|12444.6|12443.7|904
1593073500000|2020-06-25 08:25:00|12447.9|12447|12440.8|12439.9|12449|12448.1|12440.4|12439.5|775
1593073800000|2020-06-25 08:30:00|12440.9|12440|12439.7|12438.8|12447.2|12446.3|12437.8|12436.8|781
1593074100000|2020-06-25 08:35:00|12439.8|12438.9|12443.6|12442.7|12447.1|12446.2|12439.7|12438.8|698
1593074400000|2020-06-25 08:40:00|12443.3|12442.4|12450.6|12449.7|12451|12450|12441.8|12440.8|785
1593074700000|2020-06-25 08:45:00|12450.5|12449.6|12447.8|12446.9|12450.8|12449.7|12447.6|12446.7|700
1593075000000|2020-06-25 08:50:00|12448.1|12447.2|12449.7|12448.8|12450.4|12449.5|12446.4|12445.3|681
1593075300000|2020-06-25 08:55:00|12449.6|12448.7|12444.6|12443.7|12449.6|12448.7|12442.6|12441.7|839
1593075600000|2020-06-25 09:00:00|12444.7|12443.8|12442.4|12441.5|12445.5|12444.6|12439.2|12438.2|875
1593075900000|2020-06-25 09:05:00|12442.7|12441.8|12432.9|12432|12443|12442.1|12432.3|12431.4|760
1593076200000|2020-06-25 09:10:00|12433|12432.1|12434.2|12433.3|12435.7|12434.8|12430.8|12429.9|640
1593076500000|2020-06-25 09:15:00|12434.1|12433.2|12436.9|12436|12438.8|12437.9|12432.8|12431.9|520
1593076800000|2020-06-25 09:20:00|12436.8|12435.9|12437.9|12437|12439.5|12438.6|12432.8|12431.9|622
1593077100000|2020-06-25 09:25:00|12437.5|12436.6|12445.6|12444.7|12445.9|12445|12435.9|12435|730
1593077400000|2020-06-25 09:30:00|12445.4|12444.5|12449.6|12448.7|12450.8|12449.6|12444.7|12443.8|689
1593077700000|2020-06-25 09:35:00|12449.8|12448.9|12444.6|12443.7|12451|12450.1|12443.4|12442.5|606
1593078000000|2020-06-25 09:40:00|12444.7|12443.8|12433|12432.1|12445.7|12444.6|12432.8|12431.9|975
1593078300000|2020-06-25 09:45:00|12433.1|12432.2|12437.1|12436.2|12437.5|12436.2|12432.6|12431.5|841
1593078600000|2020-06-25 09:50:00|12437.5|12436|12436.8|12435.9|12439.9|12438.7|12434.3|12433.3|708
1593078900000|2020-06-25 09:55:00|12436.9|12436|12442.4|12440.9|12444.6|12443.7|12436.9|12436|703
1593079200000|2020-06-25 10:00:00|12442.2|12440.7|12447.8|12446.9|12449|12447.9|12440.9|12439.6|864
1593079500000|2020-06-25 10:05:00|12447.7|12446.8|12437.8|12436.3|12447.8|12446.9|12437.6|12436.3|758
1593079800000|2020-06-25 10:10:00|12437.9|12436.4|12436.2|12435.3|12439.3|12438.4|12430.8|12429.9|814
1593080100000|2020-06-25 10:15:00|12435.9|12435|12441.1|12440.2|12443.9|12442.8|12435.2|12434.3|917
1593080400000|2020-06-25 10:20:00|12441.2|12440.3|12443.2|12442.3|12444.8|12443.9|12437.7|12436.8|867
1593080700000|2020-06-25 10:25:00|12443|12442.1|12436|12435.1|12443.5|12442.2|12430.2|12428.9|900
1593081000000|2020-06-25 10:30:00|12435.9|12435|12433.4|12432.5|12437.4|12436.2|12431.5|12430.6|807
1593081300000|2020-06-25 10:35:00|12433.1|12432.2|12430.7|12429.8|12435.8|12434.9|12428|12426.6|847
1593081600000|2020-06-25 10:40:00|12430.8|12429.9|12427.9|12427|12432.4|12430.9|12426.3|12425.2|630
1593081900000|2020-06-25 10:45:00|12427.8|12426.9|12424.1|12423.2|12429|12428.1|12422.8|12421.9|681
1593082200000|2020-06-25 10:50:00|12424.2|12423.3|12442|12441.1|12442.4|12441.1|12423.4|12422.5|834
1593082500000|2020-06-25 10:55:00|12442.2|12441.3|12442.6|12441.7|12446.1|12445.2|12437.6|12436.7|1009
1593082800000|2020-06-25 11:00:00|12442.5|12441.6|12445.9|12445|12449.2|12448.3|12440.3|12439.4|983
1593083100000|2020-06-25 11:05:00|12446|12445.1|12452|12451.1|12452.4|12451.5|12444.4|12443.5|694
1593083400000|2020-06-25 11:10:00|12452.1|12451.2|12453.8|12452.9|12456.9|12456|12449.9|12449|749
1593083700000|2020-06-25 11:15:00|12453.6|12452.7|12443.3|12442.4|12454|12453|12442.3|12441.1|824
1593084000000|2020-06-25 11:20:00|12443.4|12442.5|12437.7|12436.8|12445|12444.1|12436.3|12435.4|813
1593084300000|2020-06-25 11:25:00|12437.6|12436.7|12443.6|12442.1|12443.8|12442.3|12434.3|12433.2|789
1593084600000|2020-06-25 11:30:00|12443.8|12442.3|12441.6|12440.7|12446.5|12445.2|12441.3|12440.2|801
1593084900000|2020-06-25 11:35:00|12441.7|12440.8|12430.3|12429.4|12442|12441.1|12429.2|12428.2|768
1593085200000|2020-06-25 11:40:00|12430.2|12429.3|12422.6|12421.7|12430.3|12429.4|12422.3|12421.4|1044
1593085500000|2020-06-25 11:45:00|12422.5|12421.6|12420.9|12420|12423.1|12422.2|12416.5|12415.2|1004
1593085800000|2020-06-25 11:50:00|12421.4|12420.5|12420|12419.1|12423.4|12422.2|12415.4|12414.5|831
1593086100000|2020-06-25 11:55:00|12420.1|12419.2|12416.6|12415.7|12423.2|12422.2|12414.7|12413.2|903
1593086400000|2020-06-25 12:00:00|12416.7|12415.8|12419.3|12418.4|12423.3|12422.4|12416.7|12415.8|1003
1593086700000|2020-06-25 12:05:00|12419.1|12418.2|12428.6|12427.7|12429.6|12428.6|12418.9|12418|866
1593087000000|2020-06-25 12:10:00|12428.7|12427.8|12426.9|12426|12432.7|12431.8|12426.6|12425.4|822
1593087300000|2020-06-25 12:15:00|12427.1|12426.2|12419.1|12418.2|12427.7|12426.5|12418.9|12418|837
1593087600000|2020-06-25 12:20:00|12419|12418.1|12422.3|12421.4|12423.5|12422.4|12418.7|12417.8|659
1593087900000|2020-06-25 12:25:00|12422.2|12421.3|12432.2|12429.9|12433.2|12431.3|12422.1|12421.2|762
1593088200000|2020-06-25 12:30:00|12432.7|12429.7|12428.5|12427|12436.8|12430|12421.3|12419.9|1131
1593088500000|2020-06-25 12:35:00|12428.4|12426.9|12430.3|12429.4|12438.1|12436.6|12426|12424.5|1348
1593088800000|2020-06-25 12:40:00|12430.5|12429|12420.3|12419.4|12430.5|12429|12415.5|12414.5|1015
1593089100000|2020-06-25 12:45:00|12420.1|12419.2|12418.7|12417.2|12421.8|12420.6|12413|12411.8|997
1593089400000|2020-06-25 12:50:00|12418.8|12417.3|12418.4|12416.9|12420.1|12418.9|12413.5|12412.6|1009
1593089700000|2020-06-25 12:55:00|12418.3|12416.8|12423|12421.5|12423.2|12422.3|12416.8|12415.7|1079
1593090000000|2020-06-25 13:00:00|12422.8|12421.3|12430.9|12430|12433.6|12432.7|12422.5|12421.2|1220
1593090300000|2020-06-25 13:05:00|12431|12430.1|12427.7|12426.2|12434.6|12433.1|12427.7|12426.2|969
1593090600000|2020-06-25 13:10:00|12427.8|12426.3|12431|12430.1|12431.3|12430.4|12424.1|12423.1|1000
1593090900000|2020-06-25 13:15:00|12430.7|12429.8|12422.9|12422|12432.3|12431.4|12422.8|12421.7|793
1593091200000|2020-06-25 13:20:00|12423|12422.1|12417|12416.1|12423.5|12422.6|12416.9|12416|570
1593091500000|2020-06-25 13:25:00|12416.9|12416|12415|12414.1|12417.2|12416.3|12412.2|12411.3|737
1593091800000|2020-06-25 13:30:00|12415.3|12413.8|12409.6|12408.7|12416.7|12415.8|12406.5|12405.6|987
1593092100000|2020-06-25 13:35:00|12409.9|12409|12402.6|12401.7|12412.1|12411.2|12400.3|12399.4|1173
1593092400000|2020-06-25 13:40:00|12402.7|12401.8|12395.7|12394.8|12402.7|12401.8|12389.6|12388.3|1246
1593092700000|2020-06-25 13:45:00|12395.6|12394.7|12402.4|12401.5|12405.8|12404.9|12395.6|12394.7|1111
1593093000000|2020-06-25 13:50:00|12402.5|12401.6|12412.3|12411.4|12415.1|12414|12400.1|12399.2|1208
1593093300000|2020-06-25 13:55:00|12412.2|12411.3|12417.4|12416.5|12417.8|12416.9|12408.2|12407.3|1134
1593093600000|2020-06-25 14:00:00|12417.5|12416.6|12420.4|12419.5|12422.3|12421.4|12410.4|12409.5|1224
1593093900000|2020-06-25 14:05:00|12420.5|12419.6|12411.5|12410.6|12421.8|12420.9|12408.2|12406.9|1144
1593094200000|2020-06-25 14:10:00|12411.7|12410.8|12415.2|12414.3|12416.5|12415.5|12409.6|12408.7|1151
1593094500000|2020-06-25 14:15:00|12414.8|12413.9|12412.9|12412|12416.1|12415.2|12409.3|12408.4|1129
1593094800000|2020-06-25 14:20:00|12412.8|12411.9|12416.8|12415.9|12421.6|12420.6|12408.9|12408|1043
1593095100000|2020-06-25 14:25:00|12416.6|12415.7|12410.8|12409.9|12416.9|12416|12410.6|12409.7|1031
1593095400000|2020-06-25 14:30:00|12411.1|12410.2|12411.9|12411|12416.2|12415.2|12410.2|12409.3|802
1593095700000|2020-06-25 14:35:00|12412|12411.1|12413|12412.1|12417.8|12416.6|12411.6|12410.6|812
1593096000000|2020-06-25 14:40:00|12413.1|12412.2|12413.8|12412.9|12414.9|12414|12411.3|12410.4|676
1593096300000|2020-06-25 14:45:00|12413.7|12412.8|12414|12413.1|12418.4|12417.5|12411.9|12411|752
1593096600000|2020-06-25 14:50:00|12414.1|12413.2|12408.7|12407.8|12414.7|12413.6|12406.6|12405.7|983
1593096900000|2020-06-25 14:55:00|12408.6|12407.7|12406.9|12406|12414.3|12413.4|12402.8|12401.9|1167
1593097200000|2020-06-25 15:00:00|12407|12406.1|12403.6|12402.7|12407.5|12406.6|12401.8|12400.9|986
1593097500000|2020-06-25 15:05:00|12403.7|12402.8|12407.7|12406.8|12409.3|12408.4|12402.3|12401.4|729
1593097800000|2020-06-25 15:10:00|12407.6|12406.7|12414.3|12413.4|12418.8|12417.3|12406|12405.1|836
1593098100000|2020-06-25 15:15:00|12414|12413.1|12416.2|12414.7|12416.8|12415.5|12412.6|12411.4|707
1593098400000|2020-06-25 15:20:00|12416.1|12414.6|12412.8|12411.9|12417.2|12416.3|12412|12410.9|701
1593098700000|2020-06-25 15:25:00|12413.1|12412.2|12411.8|12410.9|12414.3|12413.2|12409.8|12408.9|664
1593099000000|2020-06-25 15:30:00|12411.9|12411|12404.1|12403.2|12413.3|12412.4|12403.9|12403|867
1593099300000|2020-06-25 15:35:00|12404.2|12403.3|12404.6|12403.7|12405.4|12404.5|12399.6|12398.7|855
1593099600000|2020-06-25 15:40:00|12404.7|12403.8|12401.7|12400.8|12404.8|12403.9|12398.9|12398|611
1593099900000|2020-06-25 15:45:00|12401.9|12401|12403.7|12402.8|12405.7|12404.8|12401.4|12400.5|722
1593100200000|2020-06-25 15:50:00|12403.8|12402.9|12407.3|12405.8|12409.2|12407.9|12403.4|12402.3|536
1593100500000|2020-06-25 15:55:00|12407|12406.1|12404.7|12403.8|12407.6|12406.7|12404|12402.9|599
1593100800000|2020-06-25 16:00:00|12404.8|12403.9|12413.7|12412.8|12414.8|12413.9|12404.6|12403.7|859
1593101100000|2020-06-25 16:05:00|12413.6|12412.7|12412|12411.1|12415.8|12414.6|12410.7|12409.7|593
1593101400000|2020-06-25 16:10:00|12412.1|12411.2|12414.9|12414|12415.1|12414.2|12411.7|12410.6|502
1593101700000|2020-06-25 16:15:00|12415.1|12414.2|12415.2|12414.3|12417.4|12416.4|12414.7|12413.8|473
1593102000000|2020-06-25 16:20:00|12415.3|12414.4|12414.9|12414|12417.1|12416.2|12414.5|12413.6|483
1593102300000|2020-06-25 16:25:00|12415.1|12414.2|12413.1|12412.2|12415.3|12414.4|12411.7|12410.4|522
1593102600000|2020-06-25 16:30:00|12413.3|12412.4|12412|12411.1|12416.1|12415.2|12410.7|12409.8|622
1593102900000|2020-06-25 16:35:00|12412.1|12411.2|12411.9|12411|12414|12412.9|12410.5|12409.6|435
1593103200000|2020-06-25 16:40:00|12411.8|12410.9|12416.5|12415.6|12418.1|12417.1|12411.8|12410.9|469
1593103500000|2020-06-25 16:45:00|12416.6|12415.7|12416.1|12415.2|12418.7|12417.5|12415.5|12414.6|563
1593103800000|2020-06-25 16:50:00|12416.2|12415.3|12420|12419.1|12421.9|12421|12415.2|12414.3|525
1593104100000|2020-06-25 16:55:00|12419.9|12419|12421.1|12419.6|12421.2|12420.2|12417.9|12417|525
1593104400000|2020-06-25 17:00:00|12421.2|12419.7|12415.7|12414.8|12421.2|12419.9|12413.4|12412.3|655
1593104700000|2020-06-25 17:05:00|12415.6|12414.7|12412.7|12411.8|12416.2|12415.1|12411.3|12410.4|428
1593105000000|2020-06-25 17:10:00|12412.8|12411.9|12413.7|12412.8|12415.8|12414.6|12411.6|12410.5|419
1593105300000|2020-06-25 17:15:00|12413.6|12412.7|12416.9|12416|12417.5|12416.4|12413.6|12412.7|544
1593105600000|2020-06-25 17:20:00|12417|12416.1|12416.7|12415.8|12418.8|12417.7|12415.8|12414.8|382
1593105900000|2020-06-25 17:25:00|12416.6|12415.7|12417.4|12416.5|12418.7|12417.8|12415.1|12414|382
1593106200000|2020-06-25 17:30:00|12417.3|12416.4|12412|12410.5|12417.6|12416.7|12411.4|12410.2|572
1593106500000|2020-06-25 17:35:00|12412.1|12410.6|12414.7|12413.8|12416.5|12415.2|12411|12409.7|574
1593106800000|2020-06-25 17:40:00|12415|12413.5|12413|12412.1|12415|12413.9|12411.3|12410.4|487
1593107100000|2020-06-25 17:45:00|12413.1|12412.2|12415.2|12413.7|12416.2|12415.3|12412.7|12411.7|511
1593107400000|2020-06-25 17:50:00|12414.9|12414|12412.6|12411.7|12417.6|12416.7|12412.5|12411.6|434
1593107700000|2020-06-25 17:55:00|12412.7|12411.8|12409.9|12409|12413.1|12412.2|12408.7|12407.6|413
1593108000000|2020-06-25 18:00:00|12410.2|12409.3|12406|12405.1|12410.4|12409.5|12404.7|12403.8|590
1593108300000|2020-06-25 18:05:00|12405.9|12405|12406.1|12405.2|12407.6|12406.5|12405.6|12404.4|288
1593108600000|2020-06-25 18:10:00|12406|12405.1|12407.5|12406.6|12410.3|12409.2|12406|12405.1|416
1593108900000|2020-06-25 18:15:00|12407.4|12406.5|12405.8|12404.9|12409.3|12408.4|12405.6|12404.6|417
1593109200000|2020-06-25 18:20:00|12405.6|12404.7|12402.3|12401.4|12406.1|12405|12401.3|12400.4|485
1593109500000|2020-06-25 18:25:00|12402.1|12401.2|12406.7|12405.8|12407.3|12406.1|12402.1|12400.9|493
1593109800000|2020-06-25 18:30:00|12406.8|12405.9|12403.3|12402.4|12408.4|12407.5|12403|12401.8|453
1593110100000|2020-06-25 18:35:00|12403.2|12402.3|12405.8|12404.9|12407.5|12406.3|12403.2|12402.3|536
1593110400000|2020-06-25 18:40:00|12405.6|12404.7|12406.4|12405.5|12407.6|12406.3|12405.2|12404.3|458
1593110700000|2020-06-25 18:45:00|12406.1|12405.2|12407.3|12406.4|12407.9|12406.6|12405.3|12404.4|389
1593111000000|2020-06-25 18:50:00|12407.2|12406.3|12408|12406.5|12409.4|12408.1|12406.7|12405.6|380
1593111300000|2020-06-25 18:55:00|12408.1|12406.6|12408.2|12407.3|12411.7|12410.5|12407.2|12406|529
1593111600000|2020-06-25 19:00:00|12408.6|12407.1|12409.1|12408.2|12412.2|12411.3|12406.3|12405.2|670
1593111900000|2020-06-25 19:05:00|12409.2|12408.3|12414.8|12413.3|12416.8|12415.3|12409.2|12408.3|680
1593112200000|2020-06-25 19:10:00|12414.7|12413.2|12415.3|12413.8|12416.2|12415.1|12412.2|12411.3|592
1593112500000|2020-06-25 19:15:00|12415.2|12413.7|12418.1|12416.6|12419|12417.8|12414.4|12413.5|731
1593112800000|2020-06-25 19:20:00|12418.2|12416.7|12420.2|12419.3|12423|12422.1|12416.9|12415.9|648
1593113100000|2020-06-25 19:25:00|12420.3|12419.4|12421.6|12420.7|12423.5|12422.6|12420|12419.1|528
1593113400000|2020-06-25 19:30:00|12421.5|12420.6|12419.1|12418.2|12423.3|12422.2|12418.2|12416.9|649
1593113700000|2020-06-25 19:35:00|12419|12418.1|12414.1|12413.2|12420.1|12418.9|12413|12411.8|629
1593114000000|2020-06-25 19:40:00|12414.3|12412.8|12417.1|12416.2|12417.4|12416.5|12413.8|12412.7|622
1593114300000|2020-06-25 19:45:00|12417.2|12416.3|12419.1|12417.6|12419.9|12418.7|12416.9|12415.8|602
1593114600000|2020-06-25 19:50:00|12419.3|12418.4|12427|12426.1|12427.6|12426.4|12419.1|12418.1|587
1593114900000|2020-06-25 19:55:00|12427.1|12426.2|12423.3|12422.4|12427.1|12426.2|12422.3|12421.2|644
1593115200000|2020-06-25 20:00:00|12423.4|12422.5|12428.1|12426.6|12428.4|12427.2|12421.9|12420.4|581
1593115500000|2020-06-25 20:05:00|12428.2|12426.7|12426.2|12424.7|12429.2|12428|12425.5|12424|311
1593115800000|2020-06-25 20:10:00|12426|12424.5|12425.9|12424.4|12426.6|12425.2|12424.1|12422.6|330
1593116100000|2020-06-25 20:15:00|12426|12424.5|12422.1|12420.6|12426.5|12425|12421.7|12420.3|375
1593116400000|2020-06-25 20:20:00|12421.9|12420.4|12421.4|12420.5|12422.3|12421.3|12420.2|12419.3|223
1593116700000|2020-06-25 20:25:00|12421.3|12420.4|12419.8|12418.3|12421.5|12420.6|12418.9|12417.8|296
1593117000000|2020-06-25 20:30:00|12419.7|12418.2|12417.3|12415.8|12420.5|12419.1|12416.8|12415.4|335
1593117300000|2020-06-25 20:35:00|12417.4|12415.9|12417.7|12416.2|12418|12416.9|12416.4|12415.1|264
1593117600000|2020-06-25 20:40:00|12417.8|12416.3|12416.7|12415.8|12417.8|12416.5|12416.1|12415|144
1593117900000|2020-06-25 20:45:00|12417.1|12415.6|12419|12417.5|12419.8|12418.3|12416.7|12415.5|215
1593118200000|2020-06-25 20:50:00|12418.9|12417.4|12418.3|12416.8|12419|12417.5|12416.6|12415.3|234
1593118500000|2020-06-25 20:55:00|12418.2|12416.7|12420.6|12417.8|12425.7|12418.8|12417.1|12414.2|348
1593118800000|2020-06-25 21:00:00|12420.5|12417.2|12428.7|12418.7|12431.1|12421.1|12420.5|12415.1|61
1593119100000|2020-06-25 21:05:00|12429.4|12419.4|12428.6|12418.6|12433.6|12423.6|12424.3|12414.3|204
1593119400000|2020-06-25 21:10:00|12428.3|12418.3|12426.9|12416.9|12431.5|12421.5|12425.5|12416|419
1593119700000|2020-06-25 21:15:00|12426.5|12416.5|12429.2|12419.7|12431.5|12422.6|12424|12416|333
1593120000000|2020-06-25 21:20:00|12429.4|12419.6|12426|12417.3|12430.7|12421.4|12425.7|12416|285
1593120300000|2020-06-25 21:25:00|12425.9|12417.5|12427.9|12419|12429|12422.6|12425.9|12417.5|271
1593120600000|2020-06-25 21:30:00|12428.1|12418.9|12425.7|12415.7|12429.1|12422.6|12425.6|12415.6|234
1593120900000|2020-06-25 21:35:00|12425.8|12415.8|12425.5|12415.5|12426.1|12416.9|12424.4|12414.9|184
1593121200000|2020-06-25 21:40:00|12425.4|12415.4|12426.2|12416.2|12426.4|12416.9|12424.4|12415|200
1593121500000|2020-06-25 21:45:00|12426.3|12416.3|12422.7|12412.7|12431.2|12423.3|12421.2|12411.2|437
1593121800000|2020-06-25 21:50:00|12422|12412|12424.7|12414.7|12430.6|12421.3|12420.9|12410.9|648
1593122100000|2020-06-25 21:55:00|12424.6|12414.6|12425.3|12415.3|12427.6|12417.6|12423.6|12413.6|502
1593122400000|2020-06-25 22:00:00|12425.7|12415.7|12421.3|12418.1|12425.7|12418.5|12420.5|12412.9|1144
1593122700000|2020-06-25 22:05:00|12421.6|12418.2|12421|12417.6|12422.1|12418.7|12419|12415.6|479
1593123000000|2020-06-25 22:10:00|12420.9|12418|12420.6|12418.4|12422.2|12419.7|12420|12417.2|471
1593123300000|2020-06-25 22:15:00|12421|12418|12419.5|12418|12422.1|12419.7|12418.7|12416.6|685
1593123600000|2020-06-25 22:20:00|12419.6|12418.1|12421|12419.5|12421.2|12419.7|12418.9|12417.4|245
1593123900000|2020-06-25 22:25:00|12420.9|12419.4|12420.7|12419.2|12421.5|12419.8|12420.5|12419|306
1593124200000|2020-06-25 22:30:00|12420.6|12419.1|12419.5|12418|12421.5|12420|12419.4|12417.9|321
1593124500000|2020-06-25 22:35:00|12419.6|12418.1|12420|12418.5|12421.1|12419.6|12419.3|12417.8|452
1593124800000|2020-06-25 22:40:00|12419.9|12418.4|12422.2|12420.7|12422.7|12421.2|12419.7|12418.2|244
1593125100000|2020-06-25 22:45:00|12422.1|12420.6|12421.1|12419.6|12422.4|12421|12420.7|12419.2|286
1593125400000|2020-06-25 22:50:00|12421.2|12419.7|12422.7|12421.2|12424.1|12422.6|12420.7|12419.2|392
1593125700000|2020-06-25 22:55:00|12422.8|12421.3|12423|12421.5|12424|12422.5|12421.8|12420.3|468
1593126000000|2020-06-25 23:00:00|12422.8|12421.3|12424.4|12422.9|12425.2|12423.7|12422.5|12421.2|403
1593126300000|2020-06-25 23:05:00|12424.5|12423|12426.4|12424.9|12426.9|12425.4|12424.3|12422.6|398
1593126600000|2020-06-25 23:10:00|12426.5|12425|12427.7|12426.2|12427.9|12426.4|12426.4|12424.9|286
1593126900000|2020-06-25 23:15:00|12427.6|12426.1|12425.6|12424.1|12427.8|12426.3|12424.8|12423.3|431
1593127200000|2020-06-25 23:20:00|12425.7|12424.2|12429.2|12427.7|12429.5|12428|12425.3|12423.8|511
1593127500000|2020-06-25 23:25:00|12429.1|12427.6|12428.9|12427.4|12431.6|12430.1|12428.7|12427.2|305
1593127800000|2020-06-25 23:30:00|12428.8|12427.3|12427.5|12426|12430.1|12428.6|12427.2|12425.7|396
1593128100000|2020-06-25 23:35:00|12427.6|12426.1|12426.9|12425.4|12427.7|12426.2|12426.6|12425.1|400
1593128400000|2020-06-25 23:40:00|12427|12425.5|12427.9|12426.4|12429.3|12427.8|12426.8|12425.3|399
1593128700000|2020-06-25 23:45:00|12428.3|12426.8|12427.2|12425.7|12428.5|12427|12427.1|12425.6|490
1593129000000|2020-06-25 23:50:00|12427.1|12425.6|12424.7|12423.2|12427.2|12425.7|12424.6|12423.1|287
1593129300000|2020-06-25 23:55:00|12424.8|12423.3|12425.4|12423.9|12425.7|12424.5|12423.4|12421.9|460
1593129600000|2020-06-26 00:00:00|12425.5|12424|12421.1|12419.6|12425.9|12424.5|12420.2|12419|645
1593129900000|2020-06-26 00:05:00|12421.2|12419.7|12419.8|12418.9|12422.9|12421.9|12418|12416.7|632
1593130200000|2020-06-26 00:10:00|12419.9|12418.4|12417.8|12416.3|12421.7|12420.2|12414.7|12413.2|658
1593130500000|2020-06-26 00:15:00|12417.6|12416.1|12420.6|12419.1|12420.9|12419.8|12417.4|12415.9|608
1593130800000|2020-06-26 00:20:00|12420.7|12419.2|12422.4|12420.9|12422.6|12421.2|12419.6|12418.1|430
1593131100000|2020-06-26 00:25:00|12422.5|12421|12421.8|12420.3|12422.6|12421.4|12420.8|12419.3|446
1593131400000|2020-06-26 00:30:00|12421.9|12420.4|12418.9|12417.4|12422.4|12420.9|12417.5|12416|510
1593131700000|2020-06-26 00:35:00|12419|12417.5|12413.3|12411.8|12419|12417.5|12412.8|12411.3|606
1593132000000|2020-06-26 00:40:00|12413.4|12411.9|12416.3|12414.8|12416.8|12415.6|12412.6|12411.4|375
1593132300000|2020-06-26 00:45:00|12416|12414.5|12413.4|12411.9|12416.9|12415.8|12412.5|12411|575
1593132600000|2020-06-26 00:50:00|12413.2|12411.7|12416.5|12415|12416.5|12415|12411|12409.7|758
1593132900000|2020-06-26 00:55:00|12416.4|12414.9|12420|12418.5|12421.3|12419.8|12416|12414.6|607
1593133200000|2020-06-26 01:00:00|12420.1|12418.6|12418.2|12416.7|12420.2|12418.8|12417.5|12416.3|406
1593133500000|2020-06-26 01:05:00|12418.4|12416.9|12420.2|12418.7|12421.3|12419.8|12418.4|12416.9|328
1593133800000|2020-06-26 01:10:00|12420.1|12418.6|12420|12418.5|12424.8|12423.5|12419.3|12418|378
1593134100000|2020-06-26 01:15:00|12420.1|12418.6|12418.3|12416.8|12420.6|12419.1|12417.4|12415.9|333
1593134400000|2020-06-26 01:20:00|12418.4|12416.9|12419.1|12418.2|12420|12418.5|12417.6|12416.3|441
1593134700000|2020-06-26 01:25:00|12419|12418.1|12417.5|12416|12420.1|12418.6|12416.4|12414.9|387
1593135000000|2020-06-26 01:30:00|12417.6|12416.1|12417|12415.5|12419.6|12418.1|12415.4|12414.1|526
1593135300000|2020-06-26 01:35:00|12417.1|12415.6|12418.1|12416.6|12418.5|12417|12415.7|12414.2|412
1593135600000|2020-06-26 01:40:00|12418|12416.5|12416.9|12415.4|12419|12417.5|12415.9|12414.4|508
1593135900000|2020-06-26 01:45:00|12416.8|12415.3|12418.6|12417.1|12419.8|12418.3|12415.3|12414.1|566
1593136200000|2020-06-26 01:50:00|12418.7|12417.2|12421.3|12419.8|12422.1|12420.8|12416.7|12415.6|479
1593136500000|2020-06-26 01:55:00|12421.2|12419.7|12419.2|12417.7|12422.5|12421|12418.6|12417.5|463
1593136800000|2020-06-26 02:00:00|12419.1|12417.6|12418.5|12417|12419.3|12417.8|12416.5|12415.1|460
1593137100000|2020-06-26 02:05:00|12418.4|12416.9|12419.4|12417.9|12421.2|12419.7|12418.4|12416.9|402
1593137400000|2020-06-26 02:10:00|12419.3|12417.8|12420.3|12418.8|12420.4|12419.2|12418.3|12416.8|350
1593137700000|2020-06-26 02:15:00|12420.2|12418.7|12417.2|12415.7|12421.1|12419.6|12416.8|12415.6|454
1593138000000|2020-06-26 02:20:00|12417|12415.5|12418|12416.5|12419.6|12418.3|12416.7|12415.5|371
1593138300000|2020-06-26 02:25:00|12417.9|12416.4|12418.6|12417.1|12420|12418.5|12417.5|12416|351
1593138600000|2020-06-26 02:30:00|12418.3|12416.8|12419.4|12417.9|12419.9|12418.7|12417.8|12416.7|302
1593138900000|2020-06-26 02:35:00|12419.3|12417.8|12418.1|12416.6|12419.4|12417.9|12416.7|12415.2|255
1593139200000|2020-06-26 02:40:00|12418.2|12416.7|12418.2|12416.7|12419.7|12418.4|12417|12415.8|446
1593139500000|2020-06-26 02:45:00|12418.3|12416.8|12420.1|12418.6|12420.6|12419.3|12418|12416.5|296
1593139800000|2020-06-26 02:50:00|12420|12418.5|12420.5|12419|12421.9|12420.7|12418.8|12417.8|299
1593140100000|2020-06-26 02:55:00|12420.6|12419.1|12419.4|12417.9|12420.9|12419.7|12418.7|12417.5|379
1593140400000|2020-06-26 03:00:00|12419.3|12417.8|12420.6|12419.7|12422.2|12421.1|12419|12417.7|365
1593140700000|2020-06-26 03:05:00|12420.9|12419.4|12420.9|12419.4|12423.7|12422.5|12419.5|12418.5|319
1593141000000|2020-06-26 03:10:00|12420.8|12419.3|12417.8|12416.3|12421.7|12420.2|12417.6|12416.3|264
1593141300000|2020-06-26 03:15:00|12417.9|12416.4|12416.5|12415|12418.3|12417.1|12415.5|12414.3|264
1593141600000|2020-06-26 03:20:00|12416.6|12415.1|12421.3|12419.8|12421.7|12420.2|12415.7|12414.2|403
1593141900000|2020-06-26 03:25:00|12421.2|12419.7|12423.6|12422.7|12424.2|12423|12419.2|12418|336
1593142200000|2020-06-26 03:30:00|12424.1|12422.6|12427.5|12426|12427.7|12426.5|12423.1|12421.7|363
1593142500000|2020-06-26 03:35:00|12427.6|12426.1|12426.2|12424.7|12427.6|12426.2|12424.8|12423.3|366
1593142800000|2020-06-26 03:40:00|12426.1|12424.6|12423.9|12422.4|12427|12425.7|12423.2|12422.1|302
1593143100000|2020-06-26 03:45:00|12423.8|12422.3|12425.4|12424.5|12426.3|12425|12423.2|12421.7|430
1593143400000|2020-06-26 03:50:00|12425.3|12424.4|12425.6|12424.1|12426.6|12425.1|12424.6|12423.1|331
1593143700000|2020-06-26 03:55:00|12425.5|12424|12427.1|12425.6|12427.3|12426|12425.4|12423.9|363
1593144000000|2020-06-26 04:00:00|12426.9|12425.4|12426.3|12424.8|12427.2|12425.9|12423.8|12422.4|460
1593144300000|2020-06-26 04:05:00|12425.9|12424.4|12430.7|12429.8|12431.6|12430.1|12425.2|12423.7|342
1593144600000|2020-06-26 04:10:00|12430.6|12429.7|12428.9|12427.4|12432.4|12430.9|12428.5|12427.4|310
1593144900000|2020-06-26 04:15:00|12429|12427.5|12433.2|12431.7|12434.1|12432.8|12429|12427.5|323
1593145200000|2020-06-26 04:20:00|12433.6|12432.1|12437|12435.5|12437.3|12435.8|12433.1|12431.8|341
1593145500000|2020-06-26 04:25:00|12436.9|12435.4|12436|12434.5|12437.8|12436.6|12435.6|12434.3|310
1593145800000|2020-06-26 04:30:00|12435.9|12434.4|12433.1|12431.6|12436.3|12435|12431.7|12430.4|509
1593146100000|2020-06-26 04:35:00|12433|12431.5|12434|12432.5|12435|12433.5|12433|12431.5|215
1593146400000|2020-06-26 04:40:00|12433.9|12432.4|12434|12432.5|12434.2|12432.9|12432.3|12431.1|240
1593146700000|2020-06-26 04:45:00|12433.9|12432.4|12429.6|12428.1|12434.4|12432.9|12429.5|12428|275
1593147000000|2020-06-26 04:50:00|12429.7|12428.2|12429|12427.5|12429.9|12428.7|12428.5|12427.4|191
1593147300000|2020-06-26 04:55:00|12428.9|12427.4|12430.6|12429.1|12432|12431.1|12428.8|12427.3|308
1593147600000|2020-06-26 05:00:00|12430.7|12429.2|12432.4|12430.9|12434.8|12433.3|12430.5|12429|498
1593147900000|2020-06-26 05:05:00|12432.5|12431|12430.6|12429.1|12433.7|12432.2|12430.1|12428.9|349
1593148200000|2020-06-26 05:10:00|12430.5|12429|12429.4|12427.9|12431.1|12429.9|12428.9|12427.5|361
1593148500000|2020-06-26 05:15:00|12429.5|12428|12429.5|12428|12430.2|12428.8|12427.5|12426|381
1593148800000|2020-06-26 05:20:00|12429.3|12427.8|12429|12427.5|12430|12428.5|12428.7|12427.3|238
1593149100000|2020-06-26 05:25:00|12429.1|12427.6|12433|12431.5|12433.2|12431.7|12429|12427.5|324
1593149400000|2020-06-26 05:30:00|12433.1|12431.6|12434.1|12432.6|12435|12433.5|12432.9|12431.4|323
1593149700000|2020-06-26 05:35:00|12434|12432.5|12432.9|12432|12434.3|12432.8|12432.3|12431.2|202
1593150000000|2020-06-26 05:40:00|12432.8|12431.9|12429.1|12428.2|12433.1|12432|12428.9|12427.6|419
1593150300000|2020-06-26 05:45:00|12429|12428.1|12432.9|12431.4|12433.2|12432|12428.6|12427.3|314
1593150600000|2020-06-26 05:50:00|12433|12431.5|12431|12429.5|12433.1|12431.9|12430.3|12429.2|328
1593150900000|2020-06-26 05:55:00|12431.1|12429.6|12429|12427.5|12431.3|12430|12428.7|12427.4|428
1593151200000|2020-06-26 06:00:00|12429.1|12427.6|12428.8|12427.9|12429.2|12428.3|12423.6|12422.3|598
1593151500000|2020-06-26 06:05:00|12428.9|12428|12425.7|12424.8|12429.3|12428|12425.7|12424.7|377
1593151800000|2020-06-26 06:10:00|12425.8|12424.9|12420.6|12419.1|12426.5|12425.4|12420.2|12418.7|484
1593152100000|2020-06-26 06:15:00|12420.7|12419.2|12418.7|12417.2|12422|12420.7|12417.4|12416.2|386
1593152400000|2020-06-26 06:20:00|12418.6|12417.1|12419.6|12418.1|12421.7|12420.7|12417.1|12415.9|461
1593152700000|2020-06-26 06:25:00|12419|12418.3|12417.7|12416.8|12419.9|12418.7|12413.8|12412.6|461
1593153000000|2020-06-26 06:30:00|12417.6|12416.7|12416.3|12414.8|12418.7|12417.6|12414.9|12414|453
1593153300000|2020-06-26 06:35:00|12416.2|12414.7|12417.2|12415.7|12418.5|12417.4|12414.8|12413.9|338
1593153600000|2020-06-26 06:40:00|12416.9|12416|12419.7|12418.8|12420.8|12419.7|12415.7|12414.3|377
1593153900000|2020-06-26 06:45:00|12420|12418.5|12418.2|12417.3|12422.5|12421.4|12418.1|12417|389
1593154200000|2020-06-26 06:50:00|12418.5|12417|12418.5|12417|12418.5|12417.2|12413.4|12412.2|410
1593154500000|2020-06-26 06:55:00|12418.6|12417.1|12407.1|12405.6|12418.7|12417.3|12406.6|12405.4|790
1593154800000|2020-06-26 07:00:00|12406.9|12405.4|12407.7|12406.8|12409.9|12408.6|12402.5|12401.2|1016
1593155100000|2020-06-26 07:05:00|12407.8|12406.3|12406.9|12406|12411.7|12410.4|12405.6|12404.7|661
1593155400000|2020-06-26 07:10:00|12406.8|12405.9|12402.4|12401.5|12406.8|12405.9|12398.5|12397.6|786
1593155700000|2020-06-26 07:15:00|12402.5|12401.6|12399.8|12398.9|12406.7|12405.8|12399.5|12398.6|597
1593156000000|2020-06-26 07:20:00|12399.7|12398.8|12405.6|12404.7|12407.6|12406.4|12398.9|12398|655
1593156300000|2020-06-26 07:25:00|12405.7|12404.8|12409.8|12408.9|12411.7|12410.5|12405.5|12404.6|740
1593156600000|2020-06-26 07:30:00|12410|12408.5|12406.7|12405.2|12410.3|12409.2|12405.7|12404.6|690
1593156900000|2020-06-26 07:35:00|12406.4|12405.5|12409.9|12409|12411.8|12410.8|12406.1|12404.7|574
1593157200000|2020-06-26 07:40:00|12410|12409.1|12412.3|12411.4|12412.4|12411.5|12406.2|12405|653
1593157500000|2020-06-26 07:45:00|12412.4|12411.5|12413|12412.1|12416.4|12415.5|12410.7|12409.7|591
1593157800000|2020-06-26 07:50:00|12413.1|12412.2|12413.4|12411.9|12417.9|12417|12412.7|12411.5|638
1593158100000|2020-06-26 07:55:00|12413.7|12412.5|12417.7|12416.2|12418.3|12416.9|12412.2|12411.1|662
1593158400000|2020-06-26 08:00:00|12417.8|12416.3|12411.1|12409.6|12418.2|12417.2|12410.6|12409.3|640
1593158700000|2020-06-26 08:05:00|12411|12409.5|12408.3|12406.8|12412.4|12411.2|12406.5|12405.2|799
1593159000000|2020-06-26 08:10:00|12408.4|12406.9|12406.7|12405.2|12409.7|12408.2|12403.5|12402.6|756
1593159300000|2020-06-26 08:15:00|12406.6|12405.1|12407.3|12406.4|12407.9|12407|12401.4|12400.3|652
1593159600000|2020-06-26 08:20:00|12407.2|12406.3|12407.8|12406.9|12408.3|12407.3|12403.3|12402.3|679
1593159900000|2020-06-26 08:25:00|12407.7|12406.8|12405.8|12404.9|12407.8|12406.9|12400.7|12399.5|646
1593160200000|2020-06-26 08:30:00|12405.9|12405|12409.1|12407.6|12410.8|12409.7|12402.8|12401.9|698
1593160500000|2020-06-26 08:35:00|12409|12407.5|12408.6|12407.7|12410.8|12409.9|12405.2|12404.2|637
1593160800000|2020-06-26 08:40:00|12408.3|12407.4|12410.8|12409.9|12411.4|12410.5|12405.2|12404.3|680
1593161100000|2020-06-26 08:45:00|12410.9|12410|12411.2|12410.3|12420|12418.8|12409.4|12408.5|886
1593161400000|2020-06-26 08:50:00|12410.8|12409.9|12407.6|12406.7|12411.2|12410.3|12405.2|12404.3|745
1593161700000|2020-06-26 08:55:00|12407.5|12406.6|12407.8|12406.9|12409.7|12408.8|12406.2|12404.8|791
1593162000000|2020-06-26 09:00:00|12407.7|12406.8|12410.3|12409.4|12412.3|12411.1|12406.2|12405.1|815
1593162300000|2020-06-26 09:05:00|12410.4|12409.5|12412.8|12411.9|12415.4|12414.2|12408|12407.1|719
1593162600000|2020-06-26 09:10:00|12413.1|12412.2|12414.2|12413.3|12417.1|12416.2|12412.7|12411.8|574
1593162900000|2020-06-26 09:15:00|12414.3|12413.4|12409.8|12408.9|12414.4|12413.5|12408.4|12407.3|600
1593163200000|2020-06-26 09:20:00|12409.6|12408.7|12407.7|12406.2|12411.3|12410.4|12405.8|12404.9|542
1593163500000|2020-06-26 09:25:00|12407.6|12406.1|12404.5|12403.6|12407.8|12406.5|12403.4|12402.5|684
1593163800000|2020-06-26 09:30:00|12404.4|12403.5|12407.9|12407|12408.4|12407.5|12404.4|12403.5|687
1593164100000|2020-06-26 09:35:00|12407.6|12406.7|12411.8|12410.9|12412.1|12411.2|12407.6|12406.7|540
1593164400000|2020-06-26 09:40:00|12412|12411.1|12405.5|12404|12413.6|12412.7|12404.2|12402.9|662
1593164700000|2020-06-26 09:45:00|12405.4|12403.9|12392|12391.1|12406|12404.6|12391.2|12390.1|667
1593165000000|2020-06-26 09:50:00|12392.1|12391.2|12390.4|12389.5|12396.1|12395.2|12378.9|12377.4|1025
1593165300000|2020-06-26 09:55:00|12390.3|12389.4|12389.2|12387.7|12394.7|12393.6|12387.5|12386.6|779
1593165600000|2020-06-26 10:00:00|12389.1|12387.6|12386.8|12385.9|12392.5|12391.6|12385.1|12384.2|879
1593165900000|2020-06-26 10:05:00|12387|12386.1|12388.2|12387.3|12390.2|12389.3|12385.7|12384.5|633
1593166200000|2020-06-26 10:10:00|12388.3|12387.4|12399.5|12398.6|12400.3|12399.1|12388.1|12387|557
1593166500000|2020-06-26 10:15:00|12399.6|12398.7|12398|12397.1|12401.6|12400.7|12395.9|12394.6|709
1593166800000|2020-06-26 10:20:00|12398.4|12396.9|12402.8|12401.3|12402.8|12401.3|12397.1|12396.1|546
1593167100000|2020-06-26 10:25:00|12402.9|12401.4|12407.3|12405.8|12408|12406.5|12402.2|12401.1|701
1593167400000|2020-06-26 10:30:00|12407|12405.5|12404.3|12403.4|12407.4|12406.4|12402.5|12401.5|400
1593167700000|2020-06-26 10:35:00|12404.2|12403.3|12408.5|12407.6|12411.5|12410.4|12403.4|12402.4|566
1593168000000|2020-06-26 10:40:00|12408.6|12407.7|12411.9|12410.4|12413.4|12412.5|12407.9|12407|485
1593168300000|2020-06-26 10:45:00|12412|12410.5|12411.1|12409.6|12413.9|12412.9|12409.5|12408.5|552
1593168600000|2020-06-26 10:50:00|12411|12410.1|12411.4|12409.9|12415.6|12414.5|12409.9|12409|515
1593168900000|2020-06-26 10:55:00|12411.5|12410.5|12412.9|12412|12414.6|12413.7|12410.7|12409.5|546
1593169200000|2020-06-26 11:00:00|12413|12412.1|12412|12411.1|12418.5|12417.3|12409.1|12408.2|732
1593169500000|2020-06-26 11:05:00|12411.8|12410.9|12411.6|12410.7|12416.1|12415.2|12408.7|12407.8|512
1593169800000|2020-06-26 11:10:00|12411.7|12410.8|12401.9|12401|12411.7|12410.8|12401.9|12401|528
1593170100000|2020-06-26 11:15:00|12401.6|12400.7|12397.2|12396.3|12401.7|12400.7|12396.6|12395.7|562
1593170400000|2020-06-26 11:20:00|12397.3|12396.4|12396.4|12395.5|12397.8|12396.9|12393.5|12392.6|585
1593170700000|2020-06-26 11:25:00|12396.5|12395.6|12395.2|12394.3|12398.5|12397.6|12393.2|12392.2|461
1593171000000|2020-06-26 11:30:00|12395.3|12394.4|12391.5|12390.6|12395.5|12394.6|12389.1|12388.2|621
1593171300000|2020-06-26 11:35:00|12391.6|12390.7|12391.3|12390.4|12393.9|12393|12390.6|12389.7|528
1593171600000|2020-06-26 11:40:00|12391.4|12390.5|12391.2|12390.3|12393|12391.8|12389.4|12388.5|512
1593171900000|2020-06-26 11:45:00|12391.1|12390.2|12388.8|12387.9|12391.7|12390.8|12388.3|12387.4|515
1593172200000|2020-06-26 11:50:00|12388.9|12388|12393.3|12392.4|12393.5|12392.6|12388.6|12387.7|503
1593172500000|2020-06-26 11:55:00|12393.2|12392.3|12389.2|12388.3|12395.8|12394.5|12388.1|12387.2|769
1593172800000|2020-06-26 12:00:00|12389.7|12388.8|12391.6|12390.7|12394.2|12393.3|12386.6|12385.7|885
1593173100000|2020-06-26 12:05:00|12391.7|12390.8|12386.5|12385.6|12393|12392.1|12386.2|12385|690
1593173400000|2020-06-26 12:10:00|12386.6|12385.7|12380.2|12379.3|12387.4|12386.5|12380.1|12379.2|640
1593173700000|2020-06-26 12:15:00|12380.1|12379.2|12382.9|12382|12384.4|12383.3|12379.1|12378.2|715
1593174000000|2020-06-26 12:20:00|12382.7|12381.8|12387.8|12386.9|12388.8|12387.7|12382.6|12381.7|617
1593174300000|2020-06-26 12:25:00|12387.7|12386.8|12395.6|12390.7|12395.7|12394.1|12387.3|12386.4|679
1593174600000|2020-06-26 12:30:00|12395.5|12391.2|12391.3|12389.8|12397.5|12396.6|12390.1|12389|763
1593174900000|2020-06-26 12:35:00|12391.4|12389.9|12386.5|12385.6|12391.7|12390.8|12385.3|12384.4|741
1593175200000|2020-06-26 12:40:00|12386.7|12385.8|12381|12380.1|12387.9|12386.6|12380.9|12380|727
1593175500000|2020-06-26 12:45:00|12381.1|12380.2|12377.2|12376.3|12381.4|12380.5|12373.9|12372.8|663
1593175800000|2020-06-26 12:50:00|12377.1|12376.2|12372|12371.1|12378.3|12377.4|12372|12371.1|722
1593176100000|2020-06-26 12:55:00|12372.4|12371.5|12374|12372.5|12375.6|12374.7|12367.5|12366.5|895
1593176400000|2020-06-26 13:00:00|12373.9|12372.4|12373.5|12372.6|12378.3|12377.4|12370.6|12369.7|720
1593176700000|2020-06-26 13:05:00|12373.4|12372.5|12375.5|12374.6|12377.2|12375.9|12370.6|12369.7|728
1593177000000|2020-06-26 13:10:00|12375.4|12374.5|12371.6|12370.7|12375.4|12374.5|12366.7|12365.4|673
1593177300000|2020-06-26 13:15:00|12371.5|12370.6|12373.6|12372.7|12374.9|12374|12370|12369.1|513
1593177600000|2020-06-26 13:20:00|12373.5|12372.6|12373.9|12372.4|12376.1|12375.2|12372.3|12371.3|513
1593177900000|2020-06-26 13:25:00|12373.6|12372.7|12371.6|12370.7|12373.7|12372.8|12366.7|12365.8|639
1593178200000|2020-06-26 13:30:00|12371.5|12370.6|12365.9|12365|12373|12371.8|12365.4|12364.5|1096
1593178500000|2020-06-26 13:35:00|12366|12365.1|12364.9|12364|12370.9|12370|12363.1|12362.2|805
1593178800000|2020-06-26 13:40:00|12365|12364.1|12360.9|12360|12365|12364.1|12359.5|12358.4|993
1593179100000|2020-06-26 13:45:00|12360.8|12359.9|12361.6|12360.1|12362.7|12361.8|12358.2|12357.3|875
1593179400000|2020-06-26 13:50:00|12361.2|12360.3|12359.9|12359|12363.8|12362.7|12356.4|12355.3|890
1593179700000|2020-06-26 13:55:00|12360|12359.1|12358.6|12356.2|12361.7|12360.8|12357.2|12356|850
1593180000000|2020-06-26 14:00:00|12358.4|12356.9|12356.5|12355.6|12361.2|12360|12353|12352.1|954
1593180300000|2020-06-26 14:05:00|12356.6|12355.7|12358.1|12357.2|12358.1|12357.2|12353.1|12352.2|774
1593180600000|2020-06-26 14:10:00|12358|12357.1|12351.8|12350.9|12359.1|12358.2|12351.4|12350.4|851
1593180900000|2020-06-26 14:15:00|12352|12351.1|12355.2|12354.3|12357.7|12356.7|12350.8|12349.9|904
1593181200000|2020-06-26 14:20:00|12355.7|12354.8|12354|12353.1|12357.1|12356.2|12349.5|12348.3|916
1593181500000|2020-06-26 14:25:00|12354.2|12353.3|12351.6|12350.7|12355.5|12354.3|12348.4|12347.4|860
1593181800000|2020-06-26 14:30:00|12351.5|12350.6|12328.6|12327.1|12351.7|12350.8|12326.5|12325.2|1251
1593182100000|2020-06-26 14:35:00|12328.8|12327.3|12329.1|12328.2|12334.1|12332.9|12325.1|12324.2|1245
1593182400000|2020-06-26 14:40:00|12329|12328.1|12331.5|12330|12331.6|12330.2|12320.9|12319.7|1145
1593182700000|2020-06-26 14:45:00|12331.4|12329.9|12328.7|12327.8|12335.4|12334.5|12328|12327.1|1063
1593183000000|2020-06-26 14:50:00|12328.9|12328|12323.8|12322.9|12332.5|12331.5|12322|12321.1|1320
1593183300000|2020-06-26 14:55:00|12323.7|12322.8|12320.5|12319.6|12324.1|12323.2|12315.1|12313.8|1442
1593183600000|2020-06-26 15:00:00|12320.7|12319.8|12327.9|12327|12328.8|12327.9|12316.4|12315.5|1206
1593183900000|2020-06-26 15:05:00|12327.7|12326.8|12333.4|12331.9|12334.7|12333.8|12327.7|12326.8|910
1593184200000|2020-06-26 15:10:00|12333.5|12332|12328.9|12327.4|12333.5|12332.4|12326.5|12325.5|850
1593184500000|2020-06-26 15:15:00|12328.8|12327.3|12322.3|12321.4|12329.9|12328.9|12322.3|12321.1|896
1593184800000|2020-06-26 15:20:00|12322.7|12321.2|12326.9|12325.4|12326.9|12325.4|12317.6|12316.5|810
1593185100000|2020-06-26 15:25:00|12326.8|12325.3|12328.8|12327.9|12329.2|12327.9|12321|12319.5|974
1593185400000|2020-06-26 15:30:00|12329|12328.1|12326|12325.1|12331.2|12330.1|12324.6|12323.6|860
1593185700000|2020-06-26 15:35:00|12325.9|12325|12328.9|12328|12332.7|12331.8|12324.3|12323.2|823
1593186000000|2020-06-26 15:40:00|12328.8|12327.9|12328.3|12326.8|12330.1|12328.9|12323.8|12322.9|800
1593186300000|2020-06-26 15:45:00|12328.5|12327|12336.5|12335.6|12336.6|12335.6|12328.2|12327|818
1593186600000|2020-06-26 15:50:00|12336.3|12335.4|12333.2|12331.7|12336.3|12335.4|12332|12331|597
1593186900000|2020-06-26 15:55:00|12333.4|12331.9|12336.1|12335.2|12336.8|12335.9|12330|12328.9|728
1593187200000|2020-06-26 16:00:00|12336|12335.1|12333.1|12332.2|12337.2|12336.2|12332.6|12331.6|774
1593187500000|2020-06-26 16:05:00|12333|12332.1|12327.9|12327|12335.2|12334.1|12327.7|12326.8|836
1593187800000|2020-06-26 16:10:00|12328|12327.1|12325.8|12324.3|12331|12329.9|12324.6|12323.3|727
1593188100000|2020-06-26 16:15:00|12325.9|12324.4|12325.4|12324.5|12327.5|12326.4|12323.6|12322.1|703
1593188400000|2020-06-26 16:20:00|12325.1|12324.2|12329.5|12328.6|12330|12329.1|12323.5|12322.4|792
1593188700000|2020-06-26 16:25:00|12329.4|12328.5|12334.4|12332.9|12334.5|12333.5|12328.4|12327.5|607
1593189000000|2020-06-26 16:30:00|12334.3|12332.8|12342|12340.5|12342.1|12340.8|12333.9|12332.8|703
1593189300000|2020-06-26 16:35:00|12342.1|12340.6|12338.1|12336.6|12342.1|12340.9|12335.3|12334.1|658
1593189600000|2020-06-26 16:40:00|12338.2|12336.7|12339.4|12338.5|12341.5|12340.4|12335.7|12334.5|774
1593189900000|2020-06-26 16:45:00|12339.3|12338.4|12339.2|12338.3|12341.5|12340.4|12336.6|12335.7|634
1593190200000|2020-06-26 16:50:00|12339.1|12338.2|12343.6|12342.7|12344|12342.9|12337.6|12336.5|664
1593190500000|2020-06-26 16:55:00|12343.5|12342.6|12348.5|12347|12352|12351.1|12342.4|12341.2|966
1593190800000|2020-06-26 17:00:00|12348|12347.1|12351.9|12350.4|12356.2|12354.7|12341.9|12339.5|894
1593191100000|2020-06-26 17:05:00|12351.8|12350.3|12354.9|12354|12355.7|12354.8|12350.8|12349.7|583
1593191400000|2020-06-26 17:10:00|12355|12354.1|12350.8|12349.9|12355.9|12355|12349.2|12348.1|561
1593191700000|2020-06-26 17:15:00|12350.7|12349.8|12348.4|12347.5|12351.9|12351|12348.1|12346.9|546
1593192000000|2020-06-26 17:20:00|12348.5|12347.6|12346.5|12345.6|12351.1|12350.2|12346.2|12345.1|583
1593192300000|2020-06-26 17:25:00|12346.6|12345.7|12347.3|12345.8|12348.1|12347.1|12343|12341.8|588
1593192600000|2020-06-26 17:30:00|12347.4|12345.9|12352|12351.1|12352.4|12351.3|12346.7|12345.8|527
1593192900000|2020-06-26 17:35:00|12351.9|12351|12352.7|12351.8|12354.1|12352.9|12349.1|12348|579
1593193200000|2020-06-26 17:40:00|12352.6|12351.7|12352.4|12350.9|12354|12353.1|12352|12350.9|523
1593193500000|2020-06-26 17:45:00|12352.6|12351.5|12347.8|12346.9|12353.3|12352.3|12346.4|12345.1|587
1593193800000|2020-06-26 17:50:00|12347.9|12347|12346.7|12345.2|12349.3|12348.1|12346.2|12345.1|546
1593194100000|2020-06-26 17:55:00|12346.8|12345.3|12342.5|12341|12346.9|12345.8|12341.6|12340.7|470
1593194400000|2020-06-26 18:00:00|12342.6|12341.1|12347.2|12345.7|12347.7|12346.8|12339.9|12339|724
1593194700000|2020-06-26 18:05:00|12346.8|12345.9|12344.8|12343.3|12347.3|12346.4|12343.5|12342.3|438
1593195000000|2020-06-26 18:10:00|12344.9|12343.4|12341.2|12340.3|12345.9|12344.8|12341|12339.7|551
1593195300000|2020-06-26 18:15:00|12341.3|12340.4|12341.5|12340.6|12342.1|12340.9|12339.4|12338.4|443
1593195600000|2020-06-26 18:20:00|12341.6|12340.7|12343.5|12342.6|12344|12343|12340|12338.9|381
1593195900000|2020-06-26 18:25:00|12343.6|12342.7|12339.9|12338.4|12344.1|12343.2|12339.1|12338|519
1593196200000|2020-06-26 18:30:00|12339.8|12338.3|12340.7|12339.2|12342.1|12340.9|12338|12336.9|514
1593196500000|2020-06-26 18:35:00|12340.8|12339.3|12340.6|12339.1|12341.3|12340.1|12338.8|12337.8|514
1593196800000|2020-06-26 18:40:00|12340.5|12339|12337.8|12336.3|12340.7|12339.4|12337.3|12336|438
1593197100000|2020-06-26 18:45:00|12337.7|12336.2|12338.2|12336.7|12339|12337.8|12335.9|12334.8|511
1593197400000|2020-06-26 18:50:00|12338.3|12336.8|12343.3|12342.4|12344.9|12343.8|12338.2|12336.7|442
1593197700000|2020-06-26 18:55:00|12343.2|12342.3|12342.8|12341.3|12343.6|12342.6|12339.6|12338.2|643
1593198000000|2020-06-26 19:00:00|12342.9|12341.4|12345.7|12344.2|12348.1|12346.6|12342.6|12341.1|811
1593198300000|2020-06-26 19:05:00|12345.8|12344.3|12344.1|12342.6|12346.6|12345.1|12342.4|12340.9|560
1593198600000|2020-06-26 19:10:00|12344|12342.5|12341.5|12340|12345.2|12343.7|12340.3|12338.8|700
1593198900000|2020-06-26 19:15:00|12341.6|12340.1|12340.7|12339.2|12342.8|12341.3|12340.1|12339|540
1593199200000|2020-06-26 19:20:00|12340.9|12339.4|12338.9|12337.4|12341.8|12340.3|12338.6|12337.2|591
1593199500000|2020-06-26 19:25:00|12339|12337.5|12340|12338.5|12341.3|12339.9|12338|12336.8|545
1593199800000|2020-06-26 19:30:00|12339.7|12338.8|12340.7|12339.2|12341.5|12340.3|12339.5|12338.2|296
1593200100000|2020-06-26 19:35:00|12340.1|12338.6|12337.4|12335.9|12340.3|12338.8|12336.5|12335.3|452
1593200400000|2020-06-26 19:40:00|12337.7|12336.2|12343.9|12342.4|12343.9|12342.4|12337.5|12336.1|430
1593200700000|2020-06-26 19:45:00|12343.8|12342.3|12341.1|12339.6|12345.7|12344.4|12340.8|12339.5|546
1593201000000|2020-06-26 19:50:00|12341.2|12340.3|12337.1|12335.6|12342.1|12340.8|12336.7|12335.4|540
1593201300000|2020-06-26 19:55:00|12337|12335.5|12340.5|12339|12341.4|12340.1|12337|12335.5|570
1593201600000|2020-06-26 20:00:00|12340.2|12338.7|12340.2|12338.7|12344.1|12342.6|12339.8|12338.3|561
1593201900000|2020-06-26 20:05:00|12340.3|12338.8|12338.7|12337.2|12341.9|12340.4|12338.2|12336.7|459
1593202200000|2020-06-26 20:10:00|12338.4|12336.9|12338.9|12337.4|12340.2|12338.7|12337.6|12336.1|502
1593202500000|2020-06-26 20:15:00|12339|12337.5|12336.2|12334.7|12339.8|12338.3|12336.2|12334.7|424
1593202800000|2020-06-26 20:20:00|12336.5|12335|12337.8|12336.3|12338.4|12337|12336.1|12334.6|247
1593203100000|2020-06-26 20:25:00|12337.9|12336.4|12337.7|12336.2|12338.4|12337|12336.7|12335.2|175
1593203400000|2020-06-26 20:30:00|12337.6|12336.1|12336|12334.5|12337.9|12336.4|12335.3|12333.8|186
1593203700000|2020-06-26 20:35:00|12336.1|12334.6|12335|12333.5|12336.2|12334.7|12333.6|12332.1|236
1593204000000|2020-06-26 20:40:00|12334.9|12333.4|12336.8|12335.3|12337.2|12335.7|12333.9|12332.4|172
1593204300000|2020-06-26 20:45:00|12336.9|12335.4|12339.1|12337.6|12340.9|12339.4|12336.7|12335.2|539
1593204600000|2020-06-26 20:50:00|12338.9|12337.4|12337.8|12336.3|12339.7|12338.2|12335.9|12334.4|223
1593204900000|2020-06-26 20:55:00|12337.7|12336.2|12339.5|12333|12341.8|12337.4|12336.9|12331.2|347
1593374400000|2020-06-28 20:00:00|12350.7|12330.7|12350.7|12330.7|12351.6|12331.6|12350.7|12330.7|5
1593374700000|2020-06-28 20:05:00|12351.6|12331.6|12350|12330|12351.6|12331.6|12350|12330|10
1593375000000|2020-06-28 20:10:00|12350.7|12330.7|12350.5|12330.5|12351.6|12331.6|12345.6|12325.6|7
1593375300000|2020-06-28 20:15:00|12350.7|12330.7|12350.7|12330.7|12351.6|12331.6|12350.7|12330.7|5
1593375600000|2020-06-28 20:20:00|12351.6|12331.6|12350.7|12330.7|12351.6|12331.6|12350.3|12330.3|6
1593375900000|2020-06-28 20:25:00|12351.6|12331.6|12350.7|12330.7|12351.6|12331.6|12350.7|12330.7|6
1593376200000|2020-06-28 20:30:00|12351.6|12331.6|12350.7|12330.7|12351.6|12331.6|12350.7|12330.7|12
1593376500000|2020-06-28 20:35:00|12351.6|12331.6|12349.1|12329.1|12351.6|12331.6|12349.1|12329.1|4
1593376800000|2020-06-28 20:40:00|12350|12330|12350|12330|12350.7|12330.7|12350|12330|3
1593377100000|2020-06-28 20:45:00|12348.8|12328.8|12350.1|12330.1|12350.1|12330.1|12348.8|12328.8|3
1593377400000|2020-06-28 20:50:00|12349.6|12329.6|12349.6|12329.6|12352.2|12332.2|12349.6|12329.6|5
1593377700000|2020-06-28 20:55:00|12352.2|12332.2|12349.9|12329.9|12352.7|12332.7|12349.6|12329.6|18
1593378000000|2020-06-28 21:00:00|12350.1|12330.1|12350|12330|12352.7|12332.7|12347.3|12327.3|24
1593378300000|2020-06-28 21:05:00|12351.9|12331.9|12351|12331|12352.4|12332.4|12346.8|12326.8|33
1593378600000|2020-06-28 21:10:00|12350.6|12330.6|12352.5|12346|12363.3|12347.6|12350.2|12330.2|102
1593378900000|2020-06-28 21:15:00|12351.2|12341.7|12356.6|12336.6|12363.3|12347.6|12349.4|12332.3|42
1593379200000|2020-06-28 21:20:00|12356.7|12336.7|12358|12338|12359|12339|12355.7|12335.9|93
1593379500000|2020-06-28 21:25:00|12356|12336|12356.8|12336.8|12359.8|12339.8|12351.9|12334.5|155
1593379800000|2020-06-28 21:30:00|12352.8|12338.4|12349.9|12337.3|12359.6|12339.6|12348.2|12333.1|151
1593380100000|2020-06-28 21:35:00|12351.8|12337|12346.1|12332.7|12354.3|12337|12340.7|12323.1|329
1593380400000|2020-06-28 21:40:00|12346.2|12332.8|12345.9|12332.2|12353.5|12335.6|12337.4|12323.9|615
1593380700000|2020-06-28 21:45:00|12345.8|12332.1|12346|12331.2|12350|12332.8|12344.8|12328.7|186
1593381000000|2020-06-28 21:50:00|12345.9|12331.1|12345.9|12330.8|12349.8|12333.1|12345.6|12329.9|124
1593381300000|2020-06-28 21:55:00|12345.7|12330.3|12347.4|12328.1|12350.1|12331|12343.8|12327.5|229
1593381600000|2020-06-28 22:00:00|12345.4|12328.9|12333.7|12329.9|12348|12331.5|12327.6|12320.6|798
1593381900000|2020-06-28 22:05:00|12333.6|12330|12334.8|12331.5|12335|12332.2|12330.1|12326.9|440
1593382200000|2020-06-28 22:10:00|12334.3|12331.8|12334.2|12331.1|12335|12332.1|12331.6|12328.4|544
1593382500000|2020-06-28 22:15:00|12334.3|12331|12334|12332.5|12338.6|12336.4|12333.8|12331|509
1593382800000|2020-06-28 22:20:00|12333.9|12332.4|12339|12336.9|12340|12337.9|12333.9|12331.5|455
1593383100000|2020-06-28 22:25:00|12339.1|12336.8|12338.5|12337|12341.1|12338.2|12338.2|12336.3|409
1593383400000|2020-06-28 22:30:00|12338.6|12337.1|12339.3|12337.2|12339.9|12337.6|12337.4|12335|246
1593383700000|2020-06-28 22:35:00|12339|12337.5|12339.6|12338.1|12340.6|12338.7|12337.2|12334.8|342
1593384000000|2020-06-28 22:40:00|12339.7|12338.2|12338.9|12336.8|12342.1|12340.5|12338.6|12336.7|241
1593384300000|2020-06-28 22:45:00|12339.2|12337.7|12340.5|12339|12341.5|12339.7|12338.6|12336.2|208
1593384600000|2020-06-28 22:50:00|12340.4|12338.9|12341.1|12339.6|12343|12341.3|12340|12338.2|234
1593384900000|2020-06-28 22:55:00|12341|12339.5|12341.9|12340.4|12342.8|12341.1|12340.7|12338.7|207
1593385200000|2020-06-28 23:00:00|12341.3|12340.3|12341.2|12339.7|12341.9|12340.4|12339.4|12337.9|250
1593385500000|2020-06-28 23:05:00|12341.1|12339.6|12339.3|12337.8|12341.6|12340.1|12338.4|12336.9|237
1593385800000|2020-06-28 23:10:00|12339.2|12337.7|12339.1|12337.6|12340.1|12338.6|12337.4|12335.9|175
1593386100000|2020-06-28 23:15:00|12339.2|12337.7|12338.3|12336.8|12339.5|12338|12337.5|12336|161
1593386400000|2020-06-28 23:20:00|12338.2|12336.7|12337.3|12335.8|12339.4|12337.9|12335.8|12334.3|281
1593386700000|2020-06-28 23:25:00|12337.2|12335.7|12335.3|12333.8|12338|12336.8|12335.2|12333.7|242
1593387000000|2020-06-28 23:30:00|12336.2|12334.7|12339.4|12337.9|12339.7|12338.2|12336.2|12334.7|238
1593387300000|2020-06-28 23:35:00|12339.3|12337.8|12341.6|12340.1|12342.1|12340.6|12339.3|12337.8|172
1593387600000|2020-06-28 23:40:00|12341.5|12340|12345.8|12344.3|12345.9|12344.4|12341.5|12340|212
1593387900000|2020-06-28 23:45:00|12345.7|12344.2|12345.2|12343.7|12346.2|12344.7|12342.6|12341.1|286
1593388200000|2020-06-28 23:50:00|12345.3|12343.8|12344.5|12343.6|12346.4|12344.9|12343.9|12342.7|226
1593388500000|2020-06-28 23:55:00|12344.4|12343.5|12341.5|12340|12345.1|12343.8|12340.6|12339.1|197
1593388800000|2020-06-29 00:00:00|12341.6|12340.1|12335|12333.5|12343.9|12342.4|12333.3|12331.8|528
1593389100000|2020-06-29 00:05:00|12334.9|12333.4|12339.3|12337.8|12340.2|12338.7|12334.4|12332.9|430
1593389400000|2020-06-29 00:10:00|12339.4|12337.9|12340.2|12338.7|12342.8|12341.3|12338.6|12337.4|422
1593389700000|2020-06-29 00:15:00|12340.3|12338.8|12337.1|12335.6|12340.3|12338.8|12336.5|12335|266
1593390000000|2020-06-29 00:20:00|12337|12335.5|12339.1|12338.2|12339.8|12338.3|12336|12334.5|288
1593390300000|2020-06-29 00:25:00|12339.5|12338|12343.6|12342.1|12343.6|12342.3|12339|12337.9|285
1593390600000|2020-06-29 00:30:00|12343.5|12342|12346|12345.1|12347.6|12346.4|12342.6|12341.6|443
1593390900000|2020-06-29 00:35:00|12346.5|12345|12343.2|12341.7|12346.7|12345.3|12342.1|12340.9|292
1593391200000|2020-06-29 00:40:00|12343.3|12341.8|12347.4|12345.9|12348.2|12346.7|12343.2|12341.7|287
1593391500000|2020-06-29 00:45:00|12347.5|12346|12351.2|12349.7|12351.3|12349.8|12345.4|12343.9|366
1593391800000|2020-06-29 00:50:00|12351.1|12349.6|12350.5|12349|12352.7|12351.4|12350.5|12349|396
1593392100000|2020-06-29 00:55:00|12350.7|12349.2|12356.1|12354.6|12356.6|12355.1|12350.4|12348.9|417
1593392400000|2020-06-29 01:00:00|12356|12354.5|12354.5|12353|12356.7|12355.2|12351.8|12350.6|591
1593392700000|2020-06-29 01:05:00|12354.4|12352.9|12354.3|12352.8|12355.5|12354.2|12352.7|12351.4|440
1593393000000|2020-06-29 01:10:00|12354.2|12352.7|12356|12354.5|12356.4|12354.9|12353|12351.6|359
1593393300000|2020-06-29 01:15:00|12356.1|12354.6|12356.3|12354.8|12359.7|12358.4|12355.5|12354|512
1593393600000|2020-06-29 01:20:00|12356.4|12354.9|12353.2|12351.7|12356.5|12355|12351|12349.8|367
1593393900000|2020-06-29 01:25:00|12353.1|12351.6|12357.1|12355.6|12357.5|12356.3|12353|12351.5|471
1593394200000|2020-06-29 01:30:00|12356.9|12355.4|12358.1|12356.6|12360.6|12359.5|12356.9|12355.4|527
1593394500000|2020-06-29 01:35:00|12357.6|12356.7|12357.5|12356|12358.3|12356.8|12355.2|12353.7|383
1593394800000|2020-06-29 01:40:00|12357.6|12356.1|12358|12356.5|12360.7|12359.2|12356.6|12355.2|349
1593395100000|2020-06-29 01:45:00|12358.1|12356.6|12356.9|12356|12359.4|12358.1|12355.9|12354.6|331
1593395400000|2020-06-29 01:50:00|12357|12356.1|12355.9|12354.4|12359.3|12357.8|12355.1|12353.7|317
1593395700000|2020-06-29 01:55:00|12356|12354.5|12357|12356.1|12358.4|12357.2|12354.9|12353.6|291
1593396000000|2020-06-29 02:00:00|12356.8|12355.9|12353.9|12353|12357.3|12356|12353.8|12352.9|307
1593396300000|2020-06-29 02:05:00|12354|12353.1|12359.4|12357.9|12359.6|12358.1|12353.4|12352.2|482
1593396600000|2020-06-29 02:10:00|12359.6|12358.7|12367.7|12366.2|12367.8|12366.7|12358.9|12357.8|442
1593396900000|2020-06-29 02:15:00|12367.4|12366.5|12366.7|12365.2|12367.8|12366.6|12364.6|12363.3|318
1593397200000|2020-06-29 02:20:00|12366.6|12365.1|12366.6|12365.1|12367.5|12366.2|12365|12363.7|254
1593397500000|2020-06-29 02:25:00|12366.7|12365.2|12371.4|12369.9|12372|12370.8|12366.4|12365.1|357
1593397800000|2020-06-29 02:30:00|12371.5|12370|12367.6|12366.1|12371.5|12370.3|12366.5|12365|405
1593398100000|2020-06-29 02:35:00|12367.5|12366|12371.6|12370.1|12372.5|12371.3|12367.5|12366|343
1593398400000|2020-06-29 02:40:00|12371.4|12369.9|12371.8|12370.3|12373.8|12372.6|12370.9|12369.6|429
1593398700000|2020-06-29 02:45:00|12371.7|12370.2|12371.3|12369.8|12374.2|12372.7|12370.4|12368.9|333
1593399000000|2020-06-29 02:50:00|12371|12369.5|12368.8|12367.9|12372.4|12371.3|12368.8|12367.9|258
1593399300000|2020-06-29 02:55:00|12369|12368.1|12368.3|12366.8|12370.1|12368.7|12367.7|12366.6|370
1593399600000|2020-06-29 03:00:00|12368.4|12366.9|12366.6|12365.1|12370.2|12368.9|12365.1|12364|431
1593399900000|2020-06-29 03:05:00|12366.4|12364.9|12366.5|12365|12366.7|12365.6|12364.1|12362.8|330
1593400200000|2020-06-29 03:10:00|12366.4|12364.9|12366.5|12365|12368.2|12366.7|12365.1|12363.6|347
1593400500000|2020-06-29 03:15:00|12366.4|12364.9|12367.3|12365.8|12368.6|12367.1|12365.3|12363.8|315
1593400800000|2020-06-29 03:20:00|12367.4|12365.9|12369.2|12367.7|12370.4|12369.1|12366.9|12365.8|275
1593401100000|2020-06-29 03:25:00|12369.1|12367.6|12370.6|12369.1|12371.4|12369.9|12368.4|12366.9|330
1593401400000|2020-06-29 03:30:00|12370.5|12369|12371.7|12370.2|12373.5|12372.1|12368.5|12367|408
1593401700000|2020-06-29 03:35:00|12371.6|12370.1|12372.5|12371|12372.5|12371.3|12370.9|12369.7|248
1593402000000|2020-06-29 03:40:00|12372.6|12371.1|12370.2|12369.3|12372.7|12371.3|12370|12368.8|325
1593402300000|2020-06-29 03:45:00|12370.5|12369|12367.1|12365.6|12370.9|12369.6|12367|12365.6|338
1593402600000|2020-06-29 03:50:00|12367.2|12365.7|12366.7|12365.8|12368.3|12366.8|12366.4|12364.9|305
1593402900000|2020-06-29 03:55:00|12366.8|12365.9|12368.6|12367.1|12370.2|12368.7|12366.7|12365.8|301
1593403200000|2020-06-29 04:00:00|12368.7|12367.2|12369.4|12367.9|12370|12368.5|12365.9|12364.7|415
1593403500000|2020-06-29 04:05:00|12369.8|12368.3|12368.2|12366.7|12371.2|12370|12367.3|12365.9|300
1593403800000|2020-06-29 04:10:00|12368.3|12366.8|12366.9|12366|12369.4|12368.2|12366.7|12365.5|240
1593404100000|2020-06-29 04:15:00|12367.2|12365.7|12364.8|12363.9|12367.6|12366.3|12362.7|12361.2|358
1593404400000|2020-06-29 04:20:00|12364.7|12363.8|12362.3|12360.8|12367.1|12366|12362.1|12360.6|262
1593404700000|2020-06-29 04:25:00|12361.9|12361|12364.2|12362.7|12364.9|12363.4|12361.8|12360.5|243
1593405000000|2020-06-29 04:30:00|12364.1|12362.6|12367.1|12365.6|12367.5|12366.1|12363.8|12362.5|307
1593405300000|2020-06-29 04:35:00|12367.2|12365.7|12365.3|12363.8|12368.4|12366.9|12364.6|12363.5|328
1593405600000|2020-06-29 04:40:00|12365.2|12363.7|12366|12365.1|12367.2|12365.9|12363.5|12362.2|241
1593405900000|2020-06-29 04:45:00|12366.1|12365.2|12367.2|12365.7|12367.4|12366.2|12364.7|12363.6|234
1593406200000|2020-06-29 04:50:00|12367.3|12365.8|12367.2|12365.7|12367.4|12366.2|12364.7|12363.7|344
1593406500000|2020-06-29 04:55:00|12367.1|12365.6|12368.1|12366.6|12369.1|12367.6|12366|12364.8|286
1593406800000|2020-06-29 05:00:00|12367.8|12366.3|12367.9|12366.4|12369.4|12368.1|12367.1|12365.6|339
1593407100000|2020-06-29 05:05:00|12368|12366.5|12374.5|12373|12374.9|12373.4|12367.8|12366.3|483
1593407400000|2020-06-29 05:10:00|12374.7|12373.2|12375.4|12373.9|12377.6|12376.5|12374.4|12373|526
1593407700000|2020-06-29 05:15:00|12375.5|12374|12375.6|12374.1|12375.8|12374.3|12371.9|12370.7|440
1593408000000|2020-06-29 05:20:00|12376.5|12375|12379.4|12377.9|12383.6|12382.1|12376|12374.5|435
1593408300000|2020-06-29 05:25:00|12379.5|12378|12380.5|12379|12381.5|12380|12378.3|12376.9|305
1593408600000|2020-06-29 05:30:00|12380.4|12378.9|12376.6|12375.1|12381.5|12380|12376.3|12374.9|423
1593408900000|2020-06-29 05:35:00|12377|12375.5|12384.3|12382.8|12385.5|12384|12376.9|12375.4|595
1593409200000|2020-06-29 05:40:00|12384.4|12382.9|12382.6|12381.1|12384.7|12383.2|12380|12378.9|404
1593409500000|2020-06-29 05:45:00|12382.8|12381.3|12373.3|12371.8|12383.1|12381.6|12372.3|12371|447
1593409800000|2020-06-29 05:50:00|12373.4|12371.9|12372.7|12371.2|12375.7|12374.2|12369.3|12367.8|495
1593410100000|2020-06-29 05:55:00|12372.6|12371.1|12375.6|12374.1|12377.3|12375.8|12372.4|12370.9|512
1593410400000|2020-06-29 06:00:00|12375.4|12373.9|12374.7|12373.2|12376.6|12375.1|12371.7|12370.2|628
1593410700000|2020-06-29 06:05:00|12374.5|12373|12380.3|12378.8|12381.3|12379.8|12373.6|12372.1|519
1593411000000|2020-06-29 06:10:00|12380.4|12378.9|12375.6|12374.1|12381.4|12380|12374|12372.5|680
1593411300000|2020-06-29 06:15:00|12375.7|12374.2|12383.7|12382.2|12384.3|12383|12373.7|12372.2|678
1593411600000|2020-06-29 06:20:00|12383.4|12381.9|12383|12381.5|12384.7|12383.3|12378.7|12377.3|632
1593411900000|2020-06-29 06:25:00|12383.3|12381.8|12389|12388.1|12389.9|12388.9|12381.4|12380.5|633
1593412200000|2020-06-29 06:30:00|12388.7|12387.8|12381.4|12379.9|12390.5|12389.4|12380.9|12379.7|548
1593412500000|2020-06-29 06:35:00|12381.3|12379.8|12382.2|12380.7|12383.4|12382.4|12379.7|12378.3|537
1593412800000|2020-06-29 06:40:00|12382.1|12380.6|12376.7|12375.8|12383.4|12382.1|12376.7|12375.5|560
1593413100000|2020-06-29 06:45:00|12376.8|12375.9|12381.1|12379.6|12382.5|12381|12376.3|12375|581
1593413400000|2020-06-29 06:50:00|12381.2|12379.7|12384.1|12382.6|12385.2|12383.7|12380.5|12379.2|566
1593413700000|2020-06-29 06:55:00|12384.2|12382.7|12378.1|12376.6|12387.5|12386.6|12377|12375.5|806
1593414000000|2020-06-29 07:00:00|12378.4|12376.9|12367.9|12367|12381|12379.5|12365.9|12364.7|1121
1593414300000|2020-06-29 07:05:00|12368|12367.1|12370.2|12368.7|12373.3|12372.3|12367|12365.8|679
1593414600000|2020-06-29 07:10:00|12370.4|12368.9|12366.8|12365.9|12372.7|12371.3|12366.8|12365.9|632
1593414900000|2020-06-29 07:15:00|12366.9|12366|12363.1|12362.2|12367.2|12366.2|12361.5|12360.3|721
1593415200000|2020-06-29 07:20:00|12363.2|12362.3|12372.3|12370.8|12374.8|12373.3|12363.1|12362.2|883
1593415500000|2020-06-29 07:25:00|12372|12370.5|12364.1|12362.6|12374.2|12372.7|12362.5|12361.2|774
1593415800000|2020-06-29 07:30:00|12363.7|12362.8|12360.6|12359.7|12366.5|12365.6|12360.3|12359.1|686
1593416100000|2020-06-29 07:35:00|12360.7|12359.8|12357.8|12356.9|12361.5|12360.4|12357.6|12356.4|681
1593416400000|2020-06-29 07:40:00|12357.9|12357|12361.8|12360.9|12362|12361|12355.5|12354.3|610
1593416700000|2020-06-29 07:45:00|12361.9|12361|12354.7|12353.8|12365.2|12363.7|12354.6|12353.4|669
1593417000000|2020-06-29 07:50:00|12354.6|12353.7|12353.6|12352.7|12356.8|12355.8|12352.9|12351.7|630
1593417300000|2020-06-29 07:55:00|12353.5|12352.6|12360|12359.1|12362.3|12361.2|12353.5|12352.6|527
1593417600000|2020-06-29 08:00:00|12359.9|12359|12354.7|12353.2|12361.2|12360.3|12354.6|12353.1|663
1593417900000|2020-06-29 08:05:00|12354.8|12353.3|12349.3|12348.4|12356.9|12355.6|12346.3|12345.4|721
1593418200000|2020-06-29 08:10:00|12349.2|12348.3|12347.7|12346.8|12349.9|12348.7|12345.5|12344.3|549
1593418500000|2020-06-29 08:15:00|12347.6|12346.7|12345.9|12344.4|12348.9|12347.7|12341.4|12340.4|656
1593418800000|2020-06-29 08:20:00|12345.8|12344.3|12350.2|12348.7|12350.3|12349.3|12344.7|12343.5|728
1593419100000|2020-06-29 08:25:00|12350.3|12348.8|12346|12344.5|12352.1|12351|12345.3|12344.1|564
1593419400000|2020-06-29 08:30:00|12345.9|12344.4|12338.5|12337.6|12346.1|12344.7|12338.3|12337.2|528
1593419700000|2020-06-29 08:35:00|12338.3|12337.4|12337.4|12336.5|12341.4|12340.5|12334|12332.7|679
1593420000000|2020-06-29 08:40:00|12337.5|12336.6|12340.1|12338.6|12342.1|12341.1|12335.3|12334.4|642
1593420300000|2020-06-29 08:45:00|12340.3|12339.2|12340.6|12339.7|12343.9|12342.7|12339.2|12338.1|600
1593420600000|2020-06-29 08:50:00|12340.5|12339.6|12338.2|12336.7|12340.8|12339.7|12337.1|12336.2|460
1593420900000|2020-06-29 08:55:00|12338.1|12336.6|12331.3|12330.4|12338.1|12337.1|12331.1|12330|737
1593421200000|2020-06-29 09:00:00|12331.4|12330.5|12331.2|12330.3|12334|12333.1|12330.8|12329.7|577
1593421500000|2020-06-29 09:05:00|12331.3|12330.4|12324.9|12323.4|12332.7|12331.7|12322.4|12321.3|803
1593421800000|2020-06-29 09:10:00|12325|12323.5|12319.5|12318|12326|12324.7|12319.3|12317.8|607
1593422100000|2020-06-29 09:15:00|12319.6|12318.1|12324|12322.5|12325|12323.7|12315.1|12313.6|696
1593422400000|2020-06-29 09:20:00|12323.6|12322.7|12323.6|12322.7|12325.1|12323.8|12321.5|12320.5|500
1593422700000|2020-06-29 09:25:00|12323.5|12322.6|12326|12325.1|12328.8|12327.7|12322.9|12321.6|607
1593423000000|2020-06-29 09:30:00|12326.1|12325.2|12320.9|12320|12329.5|12328.4|12319|12318.1|765
1593423300000|2020-06-29 09:35:00|12320.8|12319.9|12325.7|12324.8|12326|12325.1|12320.5|12319.2|482
1593423600000|2020-06-29 09:40:00|12325.8|12324.9|12327|12326.1|12331.2|12330.2|12325.7|12324.8|553
1593423900000|2020-06-29 09:45:00|12327.3|12326.4|12336.2|12334.7|12337.5|12336.1|12327.2|12326|724
1593424200000|2020-06-29 09:50:00|12336.1|12334.6|12331.1|12329.6|12336.8|12335.3|12328.6|12327.4|624
1593424500000|2020-06-29 09:55:00|12331|12329.5|12330.4|12328.9|12331.3|12330.3|12324.4|12323|676
1593424800000|2020-06-29 10:00:00|12330.5|12329|12328|12326.5|12333.2|12332.3|12323.9|12322.4|918
1593425100000|2020-06-29 10:05:00|12327.9|12326.4|12329.4|12328.5|12334.7|12333.4|12326.4|12325.3|792
1593425400000|2020-06-29 10:10:00|12329.5|12328.6|12322.9|12322|12333.4|12332.5|12322.7|12321.4|664
1593425700000|2020-06-29 10:15:00|12322.8|12321.9|12328.6|12327.7|12332.1|12331.2|12321.9|12320.9|769
1593426000000|2020-06-29 10:20:00|12328.7|12327.8|12329.6|12328.7|12331.9|12330.8|12328.1|12326.7|589
1593426300000|2020-06-29 10:25:00|12329.5|12328.6|12334.6|12333.7|12336.4|12335.1|12328.7|12327.8|587
1593426600000|2020-06-29 10:30:00|12334.9|12333.4|12324.1|12323.2|12334.9|12333.9|12321.7|12320.3|632
1593426900000|2020-06-29 10:35:00|12323.6|12322.7|12318|12317.1|12329.2|12328.2|12316.6|12315.7|763
1593427200000|2020-06-29 10:40:00|12318.1|12317.2|12325.6|12324.7|12328.2|12327.1|12318.1|12317.2|679
1593427500000|2020-06-29 10:45:00|12325.7|12324.8|12330.2|12328.7|12331.2|12330.1|12324.7|12323.5|609
1593427800000|2020-06-29 10:50:00|12330.1|12328.6|12325.5|12324.6|12330.4|12329|12325.3|12324.4|723
1593428100000|2020-06-29 10:55:00|12325.6|12324.7|12320.5|12319.6|12327.1|12326|12317.2|12316.2|822
1593428400000|2020-06-29 11:00:00|12320.9|12320|12316.1|12315.2|12323.7|12322.8|12313.6|12312.7|709
1593428700000|2020-06-29 11:05:00|12315.9|12315|12316.3|12315.4|12319.9|12318.8|12314.8|12313.9|637
1593429000000|2020-06-29 11:10:00|12316.2|12315.3|12315.6|12314.7|12316.7|12315.7|12311.1|12310.2|612
1593429300000|2020-06-29 11:15:00|12315.7|12314.8|12312|12311.1|12316|12315.1|12310.6|12309.7|590
1593429600000|2020-06-29 11:20:00|12311.8|12310.9|12313.2|12312.3|12313.6|12312.4|12304.4|12302.9|749
1593429900000|2020-06-29 11:25:00|12313.1|12312.2|12310.6|12309.7|12314.4|12313.5|12309.2|12308.3|596
1593430200000|2020-06-29 11:30:00|12310.3|12309.4|12316.6|12315.7|12317.5|12316.2|12309.7|12308.7|555
1593430500000|2020-06-29 11:35:00|12316.7|12315.8|12317.6|12316.7|12320|12319|12316.4|12315.4|550
1593430800000|2020-06-29 11:40:00|12317.7|12316.8|12314.7|12313.8|12322.5|12321.6|12314|12312.9|573
1593431100000|2020-06-29 11:45:00|12315.1|12314.2|12312.6|12311.7|12315.8|12314.9|12311.1|12310|528
1593431400000|2020-06-29 11:50:00|12312.8|12311.9|12317.6|12316.7|12319.6|12318.4|12308.7|12307.8|646
1593431700000|2020-06-29 11:55:00|12317.5|12316.6|12316.5|12315.6|12320.2|12319.3|12315.4|12314.4|555
1593432000000|2020-06-29 12:00:00|12317|12315.5|12322.7|12321.8|12323.1|12321.9|12317|12315.5|734
1593432300000|2020-06-29 12:05:00|12322.8|12321.9|12328.9|12327.4|12329.7|12328.3|12320.8|12319.5|718
1593432600000|2020-06-29 12:10:00|12328.8|12327.9|12327.8|12326.3|12331.1|12330.2|12321.5|12320.5|679
1593432900000|2020-06-29 12:15:00|12327.9|12326.4|12322.8|12321.9|12328.7|12327.6|12321.5|12320.6|555
1593433200000|2020-06-29 12:20:00|12322.2|12321.3|12315|12313.5|12324|12323.1|12311.7|12310.8|675
1593433500000|2020-06-29 12:25:00|12314.9|12313.4|12311.7|12310.2|12315.4|12314.3|12302.9|12301.4|791
1593433800000|2020-06-29 12:30:00|12311.6|12310.1|12303.9|12303|12311.8|12310.5|12302.5|12301.3|582
1593434100000|2020-06-29 12:35:00|12304|12303.1|12301.7|12300.8|12305|12304|12300.3|12298.8|533
1593434400000|2020-06-29 12:40:00|12302.1|12300.6|12305.6|12304.7|12305.7|12304.8|12300.2|12299.3|561
1593434700000|2020-06-29 12:45:00|12305.7|12304.8|12314.1|12312.6|12314.3|12312.8|12305.4|12304.5|564
1593435000000|2020-06-29 12:50:00|12314|12312.5|12314.9|12314|12319.3|12318|12314|12312.5|596
1593435300000|2020-06-29 12:55:00|12315.2|12313.7|12321.8|12320.9|12321.8|12320.9|12312.7|12311.5|602
1593435600000|2020-06-29 13:00:00|12321.9|12321|12317.9|12317|12322.2|12321.3|12317.7|12316.6|641
1593435900000|2020-06-29 13:05:00|12317.8|12316.9|12312.5|12311.6|12318.2|12317.1|12309.8|12308.6|546
1593436200000|2020-06-29 13:10:00|12312.6|12311.7|12308.8|12307.3|12312.9|12311.7|12306.5|12305|621
1593436500000|2020-06-29 13:15:00|12308.7|12307.2|12304.9|12303.4|12310|12308.8|12304.6|12303.3|445
1593436800000|2020-06-29 13:20:00|12305|12303.5|12310|12308.5|12310.3|12309.2|12303.8|12302.8|592
1593437100000|2020-06-29 13:25:00|12310.1|12308.6|12306.9|12306|12310.5|12309.5|12306.8|12305.9|435
1593437400000|2020-06-29 13:30:00|12307|12306.1|12301.1|12300.2|12307.8|12306.7|12300.4|12299.5|947
1593437700000|2020-06-29 13:35:00|12301.2|12300.3|12301.9|12301|12303.6|12302.7|12295.7|12294.8|879
1593438000000|2020-06-29 13:40:00|12301.8|12300.9|12306|12305.1|12306.3|12305.1|12298.8|12297.4|868
1593438300000|2020-06-29 13:45:00|12306.3|12304.8|12305.2|12303.7|12308.1|12306.8|12303|12301.7|954
1593438600000|2020-06-29 13:50:00|12305.3|12303.8|12308.5|12307.6|12308.6|12307.7|12299.3|12297.8|1106
1593438900000|2020-06-29 13:55:00|12308.3|12307.4|12300.9|12299.4|12308.9|12307.5|12299.4|12297.9|946
1593439200000|2020-06-29 14:00:00|12300.8|12299.3|12303.3|12302.4|12304.5|12303.3|12299.1|12298.1|922
1593439500000|2020-06-29 14:05:00|12303.5|12302.6|12297.9|12297|12305.9|12304.4|12295.3|12294.3|1058
1593439800000|2020-06-29 14:10:00|12298|12297.1|12301.4|12299.9|12303.9|12302.8|12290.5|12289.6|923
1593440100000|2020-06-29 14:15:00|12301|12300.1|12297.9|12297|12304.8|12303.9|12294.4|12293.2|863
1593440400000|2020-06-29 14:20:00|12298.1|12297.2|12288|12287.1|12299.3|12298.1|12286.1|12285.2|860
1593440700000|2020-06-29 14:25:00|12288.1|12287.2|12289.1|12287.6|12291.3|12290.2|12285.9|12284.6|921
1593441000000|2020-06-29 14:30:00|12289|12287.5|12278.7|12277.2|12291.1|12290|12277.1|12275.6|955
1593441300000|2020-06-29 14:35:00|12279.4|12277.9|12281.8|12280.9|12284|12282.7|12272|12271|1176
1593441600000|2020-06-29 14:40:00|12281.9|12281|12279.9|12279|12283.5|12282.2|12278.7|12277.4|958
1593441900000|2020-06-29 14:45:00|12279.7|12278.8|12283.1|12282.2|12284.3|12283.4|12275.7|12274.8|808
1593442200000|2020-06-29 14:50:00|12283.2|12282.3|12277.8|12276.9|12286.9|12285.9|12275.1|12273.8|971
1593442500000|2020-06-29 14:55:00|12278.1|12276.6|12266.3|12265.4|12279.4|12278.2|12265.7|12264.8|1148
1593442800000|2020-06-29 15:00:00|12266.2|12265.3|12273.8|12272.9|12277|12276|12266.2|12265.3|1119
1593443100000|2020-06-29 15:05:00|12273.7|12272.8|12272.7|12271.8|12273.7|12272.8|12266|12265.1|779
1593443400000|2020-06-29 15:10:00|12272.6|12271.7|12253.5|12252|12272.8|12271.8|12253.1|12252|1011
1593443700000|2020-06-29 15:15:00|12254|12252.5|12257.3|12255.8|12258.7|12257.4|12252.1|12250.9|963
1593444000000|2020-06-29 15:20:00|12257.4|12255.9|12266.4|12264.9|12267.6|12266.1|12254.2|12253.1|787
1593444300000|2020-06-29 15:25:00|12266.3|12264.8|12270.1|12268.6|12271.3|12269.8|12266.1|12264.8|854
1593444600000|2020-06-29 15:30:00|12270|12268.5|12273.4|12271.9|12274.3|12273|12269.2|12267.8|782
1593444900000|2020-06-29 15:35:00|12273.3|12271.8|12268.5|12267|12274.2|12272.7|12267.9|12266.4|771
1593445200000|2020-06-29 15:40:00|12268.7|12267.2|12274.7|12273.2|12275|12273.5|12268.2|12266.7|631
1593445500000|2020-06-29 15:45:00|12274.6|12273.1|12278.2|12276.7|12280.1|12278.6|12270.8|12269.8|847
1593445800000|2020-06-29 15:50:00|12278.4|12276.9|12276.9|12275.4|12279.7|12278.3|12273.7|12272.3|776
1593446100000|2020-06-29 15:55:00|12277|12275.5|12278.4|12276.9|12279.2|12277.7|12270.9|12269.6|977
1593446400000|2020-06-29 16:00:00|12278.3|12276.8|12277.3|12275.8|12280.2|12278.7|12274.8|12273.5|868
1593446700000|2020-06-29 16:05:00|12277.2|12275.7|12276.2|12274.7|12279.4|12278.2|12274.7|12273.5|691
1593447000000|2020-06-29 16:10:00|12276.3|12274.8|12280.2|12278.7|12282.6|12281.7|12274.1|12272.9|605
1593447300000|2020-06-29 16:15:00|12280.3|12278.8|12286.7|12285.2|12287.7|12286.6|12280.1|12278.6|661
1593447600000|2020-06-29 16:20:00|12286.6|12285.1|12284.5|12283|12288.8|12287.6|12284.1|12282.6|613
1593447900000|2020-06-29 16:25:00|12284.4|12282.9|12290.4|12289.5|12291.6|12290.7|12284|12282.7|609
1593448200000|2020-06-29 16:30:00|12290.5|12289.6|12289.1|12287.6|12291.8|12290.5|12286.6|12285.1|659
1593448500000|2020-06-29 16:35:00|12289.2|12287.7|12289.9|12288.4|12293.7|12292.4|12289|12287.5|698
1593448800000|2020-06-29 16:40:00|12289.8|12288.3|12281.8|12280.3|12290.1|12288.9|12281.6|12280.2|652
1593449100000|2020-06-29 16:45:00|12281.9|12280.4|12285.8|12284.9|12287.1|12285.6|12279.7|12278.4|559
1593449400000|2020-06-29 16:50:00|12285.9|12285|12289.4|12287.9|12290.5|12289|12285.5|12284.1|586
1593449700000|2020-06-29 16:55:00|12289.3|12287.8|12282.9|12282|12289.7|12288.6|12280.5|12279.1|741
1593450000000|2020-06-29 17:00:00|12283.4|12281.9|12281.7|12280.2|12284.6|12283.5|12280.9|12279.5|527
1593450300000|2020-06-29 17:05:00|12281.6|12280.1|12276.6|12275.7|12282.9|12281.6|12276.5|12275.2|742
1593450600000|2020-06-29 17:10:00|12276.5|12275.6|12284.5|12283|12285.4|12283.9|12275.3|12274.1|613
1593450900000|2020-06-29 17:15:00|12284.4|12282.9|12288.1|12286.6|12289.5|12288.5|12284.2|12282.7|401
1593451200000|2020-06-29 17:20:00|12288.2|12286.7|12289.2|12288.3|12289.9|12288.5|12287.6|12286.1|403
1593451500000|2020-06-29 17:25:00|12289.1|12288.2|12290|12289.1|12290.4|12289.1|12286.9|12285.7|379
1593451800000|2020-06-29 17:30:00|12290.2|12288.7|12285.7|12284.2|12291|12289.8|12285.1|12283.7|508
1593452100000|2020-06-29 17:35:00|12285.3|12284.4|12289.4|12288.5|12289.9|12288.7|12285.3|12283.8|372
1593452400000|2020-06-29 17:40:00|12289.7|12288.2|12288.8|12287.9|12290.3|12289.1|12285.6|12284.2|389
1593452700000|2020-06-29 17:45:00|12289.1|12287.6|12288|12287.1|12289.9|12288.8|12286.8|12285.6|331
1593453000000|2020-06-29 17:50:00|12288.1|12287.2|12285.1|12283.6|12288.3|12287.4|12284.8|12283.3|322
1593453300000|2020-06-29 17:55:00|12285.3|12283.8|12286.2|12284.7|12287.6|12286.7|12284.7|12283.6|313
1593453600000|2020-06-29 18:00:00|12286.3|12284.8|12290.9|12290|12291.8|12290.9|12285.5|12284.2|373
1593453900000|2020-06-29 18:05:00|12290.8|12289.9|12291.3|12289.8|12291.7|12290.4|12287|12286.1|401
1593454200000|2020-06-29 18:10:00|12291.2|12289.7|12294.1|12293.2|12294.4|12293.3|12290.2|12289.3|383
1593454500000|2020-06-29 18:15:00|12294.2|12293.3|12293.3|12291.8|12294.2|12293.3|12291.1|12289.8|365
1593454800000|2020-06-29 18:20:00|12293|12292.1|12290.5|12289|12293.2|12292.1|12289.6|12288.3|391
1593455100000|2020-06-29 18:25:00|12290.4|12288.9|12287.3|12286.4|12290.5|12289.4|12287.3|12286.4|250
1593455400000|2020-06-29 18:30:00|12287.4|12285.9|12286.3|12284.8|12288.2|12287.2|12285.1|12284.2|299
1593455700000|2020-06-29 18:35:00|12286|12285.1|12284.1|12282.6|12287.3|12286.2|12283.8|12282.6|183
1593456000000|2020-06-29 18:40:00|12284.2|12282.7|12288.3|12286.8|12288.6|12287.4|12283.8|12282.6|320
1593456300000|2020-06-29 18:45:00|12288.4|12286.9|12286.8|12285.9|12288.9|12288|12286|12284.8|283
1593456600000|2020-06-29 18:50:00|12286.9|12286|12288|12287.1|12289.3|12287.9|12284.9|12283.9|285
1593456900000|2020-06-29 18:55:00|12287.9|12287|12285.9|12285|12288.2|12287.1|12285.2|12284.3|446
1593457200000|2020-06-29 19:00:00|12286.3|12284.8|12283.4|12281.9|12287.5|12286.2|12282.1|12280.7|562
1593457500000|2020-06-29 19:05:00|12283.3|12281.8|12284.9|12283.4|12285.4|12284.1|12282.8|12281.6|357
1593457800000|2020-06-29 19:10:00|12284.8|12283.3|12286.1|12284.6|12286.4|12285.1|12283.9|12282.6|307
1593458100000|2020-06-29 19:15:00|12285.8|12284.3|12288.3|12286.8|12289.2|12287.9|12285.4|12283.9|465
1593458400000|2020-06-29 19:20:00|12288.2|12286.7|12287.3|12285.8|12290.3|12289.2|12287|12285.8|314
1593458700000|2020-06-29 19:25:00|12287.1|12286.2|12287.2|12285.7|12288.1|12286.9|12286.1|12284.8|325
1593459000000|2020-06-29 19:30:00|12287.3|12285.8|12288.9|12287.4|12289|12287.9|12286.8|12285.5|390
1593459300000|2020-06-29 19:35:00|12289|12287.5|12287.4|12285.9|12289|12287.6|12286.6|12285.5|361
1593459600000|2020-06-29 19:40:00|12287.1|12286.2|12290.6|12289.1|12290.9|12289.4|12285.6|12284.7|439
1593459900000|2020-06-29 19:45:00|12290.5|12289|12288.8|12287.9|12291|12289.7|12288.1|12287|383
1593460200000|2020-06-29 19:50:00|12288.6|12287.7|12290.3|12288.8|12291.7|12290.5|12288.3|12287.4|462
1593460500000|2020-06-29 19:55:00|12290.1|12289.2|12292.5|12291.6|12293.6|12292.4|12290.1|12288.9|484
1593460800000|2020-06-29 20:00:00|12292.9|12292|12293.5|12292|12295.3|12294|12292.1|12290.8|499
1593461100000|2020-06-29 20:05:00|12293.6|12292.1|12294.8|12293.3|12295.3|12294.1|12293.1|12291.9|197
1593461400000|2020-06-29 20:10:00|12294.4|12293.5|12294.7|12293.2|12296.5|12295.2|12294.2|12292.9|218
1593461700000|2020-06-29 20:15:00|12294.6|12293.1|12293.9|12293|12295.1|12294.2|12293.5|12292.5|229
1593462000000|2020-06-29 20:20:00|12293.8|12292.9|12293.6|12292.1|12295.4|12294|12293.1|12292.1|273
1593462300000|2020-06-29 20:25:00|12293.7|12292.2|12293.6|12292.7|12295.2|12294.1|12293.4|12292|220
1593462600000|2020-06-29 20:30:00|12293.5|12292.6|12293.4|12292.5|12294|12292.7|12292.9|12291.4|245
1593462900000|2020-06-29 20:35:00|12293.5|12292.6|12293.4|12292.5|12294.7|12293.4|12293.3|12291.9|228
1593463200000|2020-06-29 20:40:00|12293.5|12292.6|12295.3|12293.8|12297|12295.5|12293.5|12292.6|330
1593463500000|2020-06-29 20:45:00|12294.9|12293.4|12296.4|12294.9|12296.7|12295.2|12294.7|12293.2|336
1593463800000|2020-06-29 20:50:00|12296.3|12294.8|12298.9|12297.4|12299|12297.5|12295.2|12294|278
1593464100000|2020-06-29 20:55:00|12298.8|12297.3|12302|12297.9|12303.8|12300.2|12298.6|12296|508
1593464400000|2020-06-29 21:00:00|12301.9|12297.7|12301.8|12292.9|12304|12299|12299.3|12291|112
1593464700000|2020-06-29 21:05:00|12301.5|12291.5|12301.8|12291.8|12303.4|12293.4|12301.3|12291.3|125
1593465000000|2020-06-29 21:10:00|12301.7|12291.7|12302.7|12292.7|12303.8|12293.8|12301.6|12291.6|189
1593465300000|2020-06-29 21:15:00|12302.4|12292.4|12302.6|12292.9|12304.3|12296.7|12301|12291|426
1593465600000|2020-06-29 21:20:00|12302.4|12292.6|12305.7|12299.2|12306.1|12299.9|12300.4|12292.2|507
1593465900000|2020-06-29 21:25:00|12305.6|12298.7|12304.8|12298.7|12306|12299.5|12304.3|12296|262
1593466200000|2020-06-29 21:30:00|12304.6|12298.6|12304.9|12296.6|12306.2|12299.3|12302.5|12294.1|249
1593466500000|2020-06-29 21:35:00|12304.5|12296.5|12305.4|12298|12307|12301.9|12303.6|12296.2|284
1593466800000|2020-06-29 21:40:00|12305.5|12298.3|12304.4|12296.9|12305.7|12299.1|12303.4|12296.9|221
1593467100000|2020-06-29 21:45:00|12304.3|12297|12304.8|12298.6|12307.2|12299.6|12298.3|12288.3|329
1593467400000|2020-06-29 21:50:00|12304.7|12298.5|12305.2|12298.4|12306.5|12299.7|12304|12297.7|241
1593467700000|2020-06-29 21:55:00|12305.4|12298.5|12304.5|12296.6|12306.3|12299.8|12302.7|12295.1|594
1593468000000|2020-06-29 22:00:00|12304.2|12296.2|12301.6|12298.7|12306.3|12299.3|12301|12295.6|620
1593468300000|2020-06-29 22:05:00|12301.7|12298.9|12302.4|12299.9|12303.2|12300.7|12300.9|12298.4|441
1593468600000|2020-06-29 22:10:00|12302.3|12300|12302.7|12301.2|12304.3|12302.3|12302.2|12300|264
1593468900000|2020-06-29 22:15:00|12302.8|12301.3|12303.6|12302.1|12303.8|12302.3|12302.5|12301|176
1593469200000|2020-06-29 22:20:00|12303.5|12302|12304.9|12303.4|12305.2|12303.7|12303.4|12301.9|208
1593469500000|2020-06-29 22:25:00|12305.1|12303.6|12305.6|12304.1|12306.4|12304.9|12303.5|12302|181
1593469800000|2020-06-29 22:30:00|12305.9|12304.4|12306.8|12305.3|12307.5|12305.5|12305.8|12303.8|193
1593470100000|2020-06-29 22:35:00|12306.9|12305.4|12309.6|12308.1|12310.3|12308.6|12306.2|12304.8|226
1593470400000|2020-06-29 22:40:00|12309.5|12308|12311.7|12310.2|12313.2|12311.7|12309.3|12307.8|274
1593470700000|2020-06-29 22:45:00|12311.6|12310.1|12310.8|12309.3|12312|12310.2|12309.2|12307.7|185
1593471000000|2020-06-29 22:50:00|12310.7|12309.2|12311|12309.5|12312.5|12310.4|12310|12308.5|192
1593471300000|2020-06-29 22:55:00|12310.9|12309.4|12310.6|12309.1|12311.2|12309.7|12309.9|12308.9|103
1593471600000|2020-06-29 23:00:00|12309.9|12308.4|12308|12306.5|12310.3|12308.8|12307.8|12306.3|282
1593471900000|2020-06-29 23:05:00|12307.9|12306.4|12305.8|12304.3|12308.1|12306.6|12305.6|12304.1|199
1593472200000|2020-06-29 23:10:00|12305.7|12304.2|12307.8|12306.3|12307.8|12306.3|12305.5|12304.1|120
1593472500000|2020-06-29 23:15:00|12307.9|12306.4|12307.8|12306.3|12307.9|12306.4|12306.4|12304.9|178
1593472800000|2020-06-29 23:20:00|12307.9|12306.4|12309.5|12308|12309.9|12308.4|12307.5|12306.2|165
1593473100000|2020-06-29 23:25:00|12309.4|12307.9|12309.5|12308|12309.9|12308.7|12308.9|12307.4|165
1593473400000|2020-06-29 23:30:00|12309.4|12307.9|12312.4|12310.9|12312.6|12311.1|12307.4|12305.9|243
1593473700000|2020-06-29 23:35:00|12312.5|12311|12315.4|12313.9|12318|12316.5|12312.3|12310.8|300
1593474000000|2020-06-29 23:40:00|12315.3|12313.8|12315.2|12313.7|12316.8|12315.3|12314.9|12313.3|228
1593474300000|2020-06-29 23:45:00|12315.3|12313.8|12315.9|12314.4|12317.1|12315.6|12313.9|12312.6|294
1593474600000|2020-06-29 23:50:00|12315.8|12314.3|12315.6|12314.1|12316|12314.5|12314.9|12313.4|110
1593474900000|2020-06-29 23:55:00|12315.4|12313.9|12311.8|12310.3|12315.4|12314.3|12309.9|12308.4|271
1593475200000|2020-06-30 00:00:00|12312.1|12310.6|12310|12308.5|12312.3|12310.8|12309.9|12308.4|247
1593475500000|2020-06-30 00:05:00|12309.7|12308.2|12312.8|12311.3|12313.2|12311.7|12308.9|12307.4|246
1593475800000|2020-06-30 00:10:00|12312.9|12311.4|12310.6|12309.1|12314.3|12312.8|12310.2|12309.1|220
1593476100000|2020-06-30 00:15:00|12310.7|12309.2|12311|12309.5|12313.6|12312.1|12310.6|12309.1|308
1593476400000|2020-06-30 00:20:00|12311.1|12309.6|12311.8|12310.3|12312.3|12310.8|12310.2|12308.7|266
1593476700000|2020-06-30 00:25:00|12311.9|12310.4|12311.7|12310.2|12312.7|12311.2|12311.5|12310|176
1593477000000|2020-06-30 00:30:00|12311.8|12310.3|12306.9|12305.4|12312|12310.7|12306.7|12305.2|303
1593477300000|2020-06-30 00:35:00|12306.8|12305.3|12307.1|12305.6|12307.9|12306.4|12305.4|12304.2|253
1593477600000|2020-06-30 00:40:00|12307.2|12305.7|12307.2|12305.7|12307.8|12306.3|12304.1|12302.6|305
1593477900000|2020-06-30 00:45:00|12307.3|12305.8|12304.9|12303.4|12308.2|12306.7|12304.8|12303.3|238
1593478200000|2020-06-30 00:50:00|12304.7|12303.2|12299.4|12297.9|12306.3|12304.8|12299.1|12297.6|590
1593478500000|2020-06-30 00:55:00|12298.7|12297.2|12300.6|12299.1|12303.1|12301.6|12298.5|12297|328
1593478800000|2020-06-30 01:00:00|12300.7|12299.2|12301.9|12300.4|12302.6|12301.2|12299.6|12298.4|402
1593479100000|2020-06-30 01:05:00|12302|12300.5|12297.9|12296.4|12303.6|12302.1|12297.4|12296.3|398
1593479400000|2020-06-30 01:10:00|12297.5|12296.6|12301.7|12300.2|12302|12300.5|12296.4|12294.9|393
1593479700000|2020-06-30 01:15:00|12301.6|12300.1|12302.5|12301|12302.6|12301.1|12300.5|12299|286
1593480000000|2020-06-30 01:20:00|12302.6|12301.1|12304.9|12303.4|12305.3|12303.8|12301.4|12299.9|318
1593480300000|2020-06-30 01:25:00|12304.8|12303.3|12303.6|12302.1|12305.8|12304.3|12302.9|12301.4|234
1593480600000|2020-06-30 01:30:00|12303.8|12302.3|12302.1|12300.6|12305.8|12304.3|12301.7|12300.4|243
1593480900000|2020-06-30 01:35:00|12302.4|12300.9|12304.7|12303.2|12304.8|12303.3|12301.5|12300|341
1593481200000|2020-06-30 01:40:00|12304.8|12303.3|12307.1|12306.2|12309.1|12307.9|12304.7|12303.2|244
1593481500000|2020-06-30 01:45:00|12307.2|12306.3|12307.5|12306|12310.5|12309|12305.8|12304.5|344
1593481800000|2020-06-30 01:50:00|12307.4|12305.9|12308.7|12307.2|12308.8|12307.6|12307|12305.5|220
1593482100000|2020-06-30 01:55:00|12308.6|12307.1|12308.7|12307.8|12310.4|12309|12307.4|12306.2|319
1593482400000|2020-06-30 02:00:00|12309|12307.5|12313.4|12311.9|12314.7|12313.2|12309|12307.5|389
1593482700000|2020-06-30 02:05:00|12313.3|12311.8|12311.6|12310.1|12314.8|12313.5|12311.2|12309.7|357
1593483000000|2020-06-30 02:10:00|12311.8|12310.3|12313.6|12312.1|12314|12312.5|12311.5|12310|236
1593483300000|2020-06-30 02:15:00|12313.8|12312.3|12309.4|12307.9|12313.8|12312.3|12309.2|12307.8|345
1593483600000|2020-06-30 02:20:00|12309.6|12308.1|12307.8|12306.3|12309.8|12308.7|12306.4|12304.9|257
1593483900000|2020-06-30 02:25:00|12307.7|12306.2|12307.3|12305.8|12307.8|12306.4|12306.3|12304.8|268
1593484200000|2020-06-30 02:30:00|12307.2|12305.7|12306.6|12305.1|12307.5|12306|12304.4|12302.9|255
1593484500000|2020-06-30 02:35:00|12306.5|12305|12303.5|12302|12307.3|12305.8|12303.2|12301.9|264
1593484800000|2020-06-30 02:40:00|12303.4|12301.9|12303.7|12302.2|12303.7|12302.2|12301.3|12299.8|292
1593485100000|2020-06-30 02:45:00|12303.6|12302.1|12304.7|12303.2|12304.9|12303.4|12302.8|12301.3|256
1593485400000|2020-06-30 02:50:00|12304.6|12303.1|12305.5|12304|12306.9|12305.7|12304.5|12303|217
1593485700000|2020-06-30 02:55:00|12305.6|12304.1|12302.7|12301.2|12305.6|12304.1|12302.2|12300.8|262
1593486000000|2020-06-30 03:00:00|12302.8|12301.3|12300.5|12299|12302.9|12301.4|12300.1|12298.6|237
1593486300000|2020-06-30 03:05:00|12300.4|12298.9|12301.6|12300.1|12301.6|12300.1|12300.2|12298.7|142
1593486600000|2020-06-30 03:10:00|12301.5|12300|12304|12302.5|12304.5|12303|12301.5|12300|166
1593486900000|2020-06-30 03:15:00|12303.9|12302.4|12305.6|12304.1|12306.4|12304.9|12303.2|12301.7|265
1593487200000|2020-06-30 03:20:00|12305.5|12304|12307.2|12305.7|12307.6|12306.1|12305.3|12303.8|192
1593487500000|2020-06-30 03:25:00|12307.4|12305.9|12308.2|12306.7|12309.8|12308.7|12307.1|12305.9|245
1593487800000|2020-06-30 03:30:00|12308.5|12307|12307.1|12305.6|12308.7|12307.2|12306.5|12305|247
1593488100000|2020-06-30 03:35:00|12307.2|12305.7|12308.5|12307|12308.6|12307.1|12306.4|12304.9|237
1593488400000|2020-06-30 03:40:00|12308.2|12307.3|12308.4|12306.9|12309.4|12308|12307.9|12306.6|224
1593488700000|2020-06-30 03:45:00|12308.3|12306.8|12306.4|12304.9|12308.5|12307|12306.3|12304.8|177
1593489000000|2020-06-30 03:50:00|12306.3|12304.8|12302.6|12301.7|12308.6|12307.3|12302.5|12301.4|269
1593489300000|2020-06-30 03:55:00|12303|12301.5|12303.6|12302.1|12304.2|12302.9|12302.2|12300.8|213
1593489600000|2020-06-30 04:00:00|12303.7|12302.2|12305.3|12303.8|12306.7|12305.6|12303.4|12302.1|291
1593489900000|2020-06-30 04:05:00|12305.4|12303.9|12305.9|12304.4|12306.1|12304.8|12304.2|12303|221
1593490200000|2020-06-30 04:10:00|12305.8|12304.3|12307.4|12305.9|12307.7|12306.3|12305.8|12304.3|144
1593490500000|2020-06-30 04:15:00|12307.6|12306.1|12307.7|12306.2|12308.5|12307|12306.5|12305|261
1593490800000|2020-06-30 04:20:00|12307.4|12305.9|12306.5|12305|12307.4|12305.9|12304|12302.7|248
1593491100000|2020-06-30 04:25:00|12306.4|12304.9|12307.5|12306|12307.6|12306.1|12306|12304.5|210
1593491400000|2020-06-30 04:30:00|12307.4|12305.9|12304.7|12303.2|12307.5|12306|12304.5|12303.1|237
1593491700000|2020-06-30 04:35:00|12304.5|12303|12305.5|12304|12306.1|12304.8|12304.2|12302.9|161
1593492000000|2020-06-30 04:40:00|12305.4|12303.9|12299.4|12297.9|12305.9|12304.9|12298.3|12297.2|253
1593492300000|2020-06-30 04:45:00|12299.5|12298|12300.2|12298.7|12300.3|12299|12299|12297.5|175
1593492600000|2020-06-30 04:50:00|12300.3|12298.8|12299.4|12297.9|12300.3|12298.8|12298.7|12297.2|188
1593492900000|2020-06-30 04:55:00|12299.5|12298|12302.3|12300.8|12302.8|12301.6|12299.4|12297.9|221
1593493200000|2020-06-30 05:00:00|12302.4|12300.9|12300.8|12299.3|12302.4|12301.2|12299.4|12298.3|304
1593493500000|2020-06-30 05:05:00|12300.7|12299.2|12299.8|12298.9|12300.8|12299.6|12299.3|12297.8|174
1593493800000|2020-06-30 05:10:00|12299.7|12298.8|12300|12298.5|12300.6|12299.4|12299.2|12297.8|201
1593494100000|2020-06-30 05:15:00|12300.5|12299|12297.8|12296.3|12300.5|12299|12297.1|12295.6|212
1593494400000|2020-06-30 05:20:00|12297.7|12296.2|12297.5|12296|12298.3|12296.8|12296.1|12294.8|139
1593494700000|2020-06-30 05:25:00|12297.6|12296.1|12295.4|12293.9|12297.7|12296.2|12295.2|12293.9|129
1593495000000|2020-06-30 05:30:00|12295.2|12294.3|12293.7|12292.2|12295.3|12294.4|12292|12290.5|355
1593495300000|2020-06-30 05:35:00|12293.6|12292.1|12287.2|12285.7|12294|12292.5|12287.1|12285.6|386
1593495600000|2020-06-30 05:40:00|12287.1|12285.6|12291.5|12290|12292.5|12291|12286.5|12285|376
1593495900000|2020-06-30 05:45:00|12291.3|12289.8|12289|12287.5|12291.8|12290.3|12288.6|12287.1|316
1593496200000|2020-06-30 05:50:00|12289.1|12287.6|12287.9|12286.4|12289.2|12287.7|12286.9|12285.4|313
1593496500000|2020-06-30 05:55:00|12287.8|12286.3|12288.2|12285|12290.5|12288.2|12286.3|12284.8|466
1593496800000|2020-06-30 06:00:00|12288.1|12285.1|12281.9|12280.4|12290.2|12287.1|12280.7|12279.2|826
1593497100000|2020-06-30 06:05:00|12282|12280.5|12276.4|12274.9|12282.6|12281.1|12274.3|12272.8|682
1593497400000|2020-06-30 06:10:00|12276.3|12274.8|12278.8|12277.3|12278.9|12277.4|12274.8|12273.3|574
1593497700000|2020-06-30 06:15:00|12279|12277.5|12277.8|12276.3|12279.8|12278.3|12274.2|12272.7|498
1593498000000|2020-06-30 06:20:00|12277.7|12276.2|12278.8|12277.3|12281.7|12280.2|12276.4|12274.9|437
1593498300000|2020-06-30 06:25:00|12278.9|12277.4|12280.6|12279.1|12281.4|12280.1|12277.1|12275.6|457
1593498600000|2020-06-30 06:30:00|12280.5|12279|12276.3|12274.8|12280.6|12279.2|12274.5|12273|618
1593498900000|2020-06-30 06:35:00|12276|12275.1|12275.1|12273.6|12277.5|12276.3|12273.1|12272|565
1593499200000|2020-06-30 06:40:00|12275|12273.5|12275.2|12273.7|12277.7|12276.6|12273.1|12271.7|451
1593499500000|2020-06-30 06:45:00|12275|12274.1|12270|12268.5|12276.3|12274.8|12269.1|12268|562
1593499800000|2020-06-30 06:50:00|12269.8|12268.3|12276.2|12275.3|12276.6|12275.3|12268.3|12267|451
1593500100000|2020-06-30 06:55:00|12276.3|12275.4|12274.3|12273.4|12277.7|12276.6|12274.2|12273.1|479
1593500400000|2020-06-30 07:00:00|12274.2|12273.3|12273.4|12271.9|12279.5|12278.3|12273|12271.8|770
1593500700000|2020-06-30 07:05:00|12273.5|12272|12273.4|12271.9|12274.6|12273.4|12269.3|12267.8|623
1593501000000|2020-06-30 07:10:00|12273.1|12272.2|12270.5|12269|12274.3|12272.8|12262.8|12261.3|694
1593501300000|2020-06-30 07:15:00|12270.6|12269.1|12272.9|12272|12273.5|12272.2|12267.7|12266.4|683
1593501600000|2020-06-30 07:20:00|12273|12272.1|12278.4|12276.9|12278.5|12277.3|12270|12268.5|687
1593501900000|2020-06-30 07:25:00|12278.3|12276.8|12270.2|12268.7|12278.4|12276.9|12269.6|12268.3|811
1593502200000|2020-06-30 07:30:00|12269.9|12269|12268.2|12266.7|12270.6|12269.5|12260.2|12259.1|817
1593502500000|2020-06-30 07:35:00|12268.3|12266.8|12270.1|12268.6|12273.5|12272|12264.8|12263.5|736
1593502800000|2020-06-30 07:40:00|12270.4|12268.9|12277.7|12276.8|12281.3|12279.8|12269.8|12268.6|660
1593503100000|2020-06-30 07:45:00|12277.8|12276.9|12283.8|12282.3|12285.4|12283.9|12275.8|12274.5|638
1593503400000|2020-06-30 07:50:00|12283.9|12282.4|12284.5|12283.6|12286.6|12285.2|12279.6|12278.5|731
1593503700000|2020-06-30 07:55:00|12284.1|12283.2|12283.8|12282.3|12285.2|12284.2|12280.9|12279.4|646
1593504000000|2020-06-30 08:00:00|12283.7|12282.2|12293.3|12291.8|12293.5|12292|12282.6|12281.3|769
1593504300000|2020-06-30 08:05:00|12293.4|12291.9|12285.5|12284.6|12294|12293|12284.6|12283.7|758
1593504600000|2020-06-30 08:10:00|12285.6|12284.7|12287.7|12286.8|12290|12289.1|12283|12281.8|767
1593504900000|2020-06-30 08:15:00|12287.9|12287|12292.4|12290.9|12294.2|12292.7|12286.1|12284.8|676
1593505200000|2020-06-30 08:20:00|12292.1|12290.6|12290.3|12289.4|12293.6|12292.1|12286.1|12285|636
1593505500000|2020-06-30 08:25:00|12290.4|12289.5|12290.6|12289.1|12293.2|12292.1|12287.2|12285.7|692
1593505800000|2020-06-30 08:30:00|12290.8|12289.3|12278.3|12276.8|12290.9|12289.4|12277.7|12276.4|642
1593506100000|2020-06-30 08:35:00|12277.9|12277|12278.2|12276.7|12286.4|12285.1|12276.8|12275.3|713
1593506400000|2020-06-30 08:40:00|12278.1|12276.6|12278.2|12276.7|12282.4|12281|12275|12273.9|813
1593506700000|2020-06-30 08:45:00|12278.3|12276.8|12278.6|12277.1|12280.2|12278.9|12276.1|12274.6|577
1593507000000|2020-06-30 08:50:00|12278.7|12277.8|12281.8|12280.3|12283|12281.9|12278.2|12276.9|581
1593507300000|2020-06-30 08:55:00|12281.9|12280.4|12273.6|12272.1|12282.5|12281.6|12273.4|12271.9|678
1593507600000|2020-06-30 09:00:00|12273.7|12272.8|12265.9|12264.4|12275.1|12273.6|12265.4|12263.9|747
1593507900000|2020-06-30 09:05:00|12266.2|12264.7|12264.2|12262.7|12266.3|12265.1|12259.8|12258.6|746
1593508200000|2020-06-30 09:10:00|12264.1|12262.6|12265.6|12264.1|12267.6|12266.1|12263.3|12262.1|593
1593508500000|2020-06-30 09:15:00|12265.7|12264.2|12263.9|12262.4|12267.3|12265.8|12262.1|12260.9|530
1593508800000|2020-06-30 09:20:00|12264|12262.5|12267|12265.5|12269.7|12268.3|12262.1|12260.6|841
1593509100000|2020-06-30 09:25:00|12266.8|12265.3|12261.7|12260.2|12270.4|12268.9|12261.2|12259.9|708
1593509400000|2020-06-30 09:30:00|12261.6|12260.1|12264|12262.5|12264.7|12263.2|12260.2|12258.7|742
1593509700000|2020-06-30 09:35:00|12263.7|12262.2|12264.8|12263.3|12266.1|12265|12261.7|12260.4|494
1593510000000|2020-06-30 09:40:00|12264.9|12263.4|12259.9|12259|12265.2|12263.7|12258.3|12257.3|579
1593510300000|2020-06-30 09:45:00|12259.8|12258.9|12264.4|12262.9|12265.1|12263.9|12259.6|12258.3|562
1593510600000|2020-06-30 09:50:00|12264.3|12262.8|12265.6|12264.1|12267.6|12266.1|12263.2|12261.7|569
1593510900000|2020-06-30 09:55:00|12265.5|12264|12267.7|12266.2|12272|12270.5|12263.4|12262|616
1593511200000|2020-06-30 10:00:00|12267.8|12266.3|12270.4|12268.9|12272.3|12271|12266.8|12265.8|699
1593511500000|2020-06-30 10:05:00|12270.5|12269|12269.2|12267.7|12273.2|12272|12267.2|12266.1|658
1593511800000|2020-06-30 10:10:00|12269.3|12267.8|12269.2|12267.7|12271.5|12270.2|12267.8|12266.7|660
1593512100000|2020-06-30 10:15:00|12269.3|12267.8|12276.1|12275.2|12277.6|12276.4|12268|12266.9|599
1593512400000|2020-06-30 10:20:00|12276|12275.1|12278.9|12278|12281.9|12280.4|12273.1|12271.8|678
1593512700000|2020-06-30 10:25:00|12278.8|12277.9|12286.7|12285.2|12287.3|12285.9|12278.5|12277.4|694
1593513000000|2020-06-30 10:30:00|12286.6|12285.1|12281.7|12280.2|12286.6|12285.1|12281.1|12279.7|513
1593513300000|2020-06-30 10:35:00|12281.6|12280.1|12282.3|12280.8|12283.3|12281.9|12278.3|12277.1|475
1593513600000|2020-06-30 10:40:00|12282.4|12280.9|12283.1|12281.6|12283.4|12282.1|12277.6|12276.4|603
1593513900000|2020-06-30 10:45:00|12283.2|12281.7|12285.6|12284.1|12285.6|12284.6|12279.4|12278.5|624
1593514200000|2020-06-30 10:50:00|12285.5|12284|12277|12276.1|12289.2|12288.3|12276.3|12275.3|695
1593514500000|2020-06-30 10:55:00|12276.9|12276|12270.1|12268.6|12279.1|12278.2|12268.5|12267.6|860
1593514800000|2020-06-30 11:00:00|12269.8|12268.9|12269.2|12268.3|12274.2|12273.3|12267.1|12265.9|798
1593515100000|2020-06-30 11:05:00|12269.1|12268.2|12266.4|12264.9|12269.5|12268.6|12264.3|12263.4|481
1593515400000|2020-06-30 11:10:00|12266.2|12265.3|12269|12268.1|12269.3|12268.2|12262.6|12261.3|601
1593515700000|2020-06-30 11:15:00|12268.9|12268|12269.7|12268.2|12274.5|12273.3|12267.7|12266.3|426
1593516000000|2020-06-30 11:20:00|12269.4|12267.9|12271.9|12271|12273.3|12272|12268.2|12266.8|540
1593516300000|2020-06-30 11:25:00|12272|12271.1|12272|12271.1|12277.1|12275.9|12271.7|12270.4|454
1593516600000|2020-06-30 11:30:00|12272.1|12271.2|12273.9|12273|12275.5|12274.6|12270.9|12269.8|754
1593516900000|2020-06-30 11:35:00|12274|12273.1|12267.4|12265.9|12275.7|12274.7|12267.1|12265.8|580
1593517200000|2020-06-30 11:40:00|12267.3|12265.8|12267.1|12266.2|12268.4|12267.3|12264.7|12263.4|524
1593517500000|2020-06-30 11:45:00|12267|12266.1|12268.1|12267.2|12270.1|12269|12265.7|12264.2|589
1593517800000|2020-06-30 11:50:00|12268.5|12267|12266.7|12265.8|12271|12270.1|12265.8|12264.9|642
1593518100000|2020-06-30 11:55:00|12266.8|12265.9|12272.9|12272|12274.4|12273.5|12264.8|12263.9|900
1593518400000|2020-06-30 12:00:00|12272.8|12271.9|12269.5|12268.6|12277.6|12276.5|12268.6|12267.1|930
1593518700000|2020-06-30 12:05:00|12269.6|12268.7|12271.2|12270.3|12272.3|12271.4|12268.9|12267.5|648
1593519000000|2020-06-30 12:10:00|12271.1|12270.2|12272.8|12271.9|12273|12272.1|12269.6|12268.2|539
1593519300000|2020-06-30 12:15:00|12272.9|12272|12274.1|12273.2|12276.3|12275.4|12272.9|12271.6|518
1593519600000|2020-06-30 12:20:00|12274.2|12273.3|12270.2|12269.3|12276.6|12275.7|12270|12269.1|585
1593519900000|2020-06-30 12:25:00|12270.3|12269.4|12271.9|12270.4|12273.8|12272.7|12269.3|12268.4|499
1593520200000|2020-06-30 12:30:00|12271.8|12270.3|12268.9|12268|12273.4|12272.4|12267.2|12266|718
1593520500000|2020-06-30 12:35:00|12268.8|12267.9|12272.1|12271.2|12272.5|12271.4|12267.5|12266.1|689
1593520800000|2020-06-30 12:40:00|12272|12271.1|12279.7|12278.8|12279.9|12278.8|12271.5|12270.5|655
1593521100000|2020-06-30 12:45:00|12279.8|12278.9|12281.2|12280.3|12283.2|12281.9|12275.7|12274.5|828
1593521400000|2020-06-30 12:50:00|12281.1|12280.2|12285.4|12283.9|12287.3|12286.1|12278.6|12277.7|852
1593521700000|2020-06-30 12:55:00|12285.2|12284.3|12289.4|12287.9|12289.7|12288.2|12283.8|12282.7|707
1593522000000|2020-06-30 13:00:00|12289.5|12288|12280.9|12280|12289.5|12288|12280.9|12279.4|732
1593522300000|2020-06-30 13:05:00|12281|12280.1|12289.5|12288.6|12290.6|12289.4|12279.7|12278.2|851
1593522600000|2020-06-30 13:10:00|12289.4|12288.5|12298.9|12298|12299.7|12298.6|12289|12288.1|813
1593522900000|2020-06-30 13:15:00|12298.8|12297.9|12301.1|12300.2|12304.4|12303.3|12296.2|12295.3|674
1593523200000|2020-06-30 13:20:00|12301.2|12300.3|12309.9|12309|12312.8|12311.6|12300.6|12299.5|705
1593523500000|2020-06-30 13:25:00|12309.5|12308.6|12311.1|12309.6|12312.6|12311.5|12306|12305.1|774
1593523800000|2020-06-30 13:30:00|12310.8|12309.9|12311.9|12311|12318.5|12317.1|12309.3|12308.3|1136
1593524100000|2020-06-30 13:35:00|12311.8|12310.9|12324|12322.5|12327.3|12325.8|12311.6|12310.4|998
1593524400000|2020-06-30 13:40:00|12323.9|12322.4|12312|12310.5|12324.6|12323.5|12310.1|12309.2|948
1593524700000|2020-06-30 13:45:00|12311.8|12310.3|12305.6|12304.7|12318|12316.5|12304.7|12303.2|1047
1593525000000|2020-06-30 13:50:00|12306.2|12304.8|12307.3|12305.8|12310|12308.6|12303.8|12302.5|1069
1593525300000|2020-06-30 13:55:00|12307.2|12305.7|12303.9|12301.4|12309.1|12307.7|12298.2|12297.3|875
1593525600000|2020-06-30 14:00:00|12303.1|12300|12313.3|12311.8|12314.4|12312.9|12300|12298.5|1118
1593525900000|2020-06-30 14:05:00|12313.2|12311.7|12327.6|12326.1|12330.5|12329|12312|12310.5|1115
1593526200000|2020-06-30 14:10:00|12327.7|12326.2|12338|12336.5|12340.5|12339.2|12327.5|12326.2|1072
1593526500000|2020-06-30 14:15:00|12337.6|12336.1|12331.6|12330.7|12340.6|12339.3|12331.1|12329.6|1064
1593526800000|2020-06-30 14:20:00|12331.7|12330.8|12329.9|12328.4|12335.2|12334|12320.1|12318.6|1225
1593527100000|2020-06-30 14:25:00|12329.6|12328.7|12332.1|12330.6|12336.2|12335.1|12324.6|12323.4|1136
1593527400000|2020-06-30 14:30:00|12332|12330.5|12339.8|12338.9|12349|12347.5|12332|12330.5|1195
1593527700000|2020-06-30 14:35:00|12339.7|12338.8|12341.6|12340.1|12343.4|12342.5|12334.3|12332.8|1259
1593528000000|2020-06-30 14:40:00|12342.1|12340.6|12354.9|12353.4|12361.6|12359.9|12335.8|12334.3|1517
1593528300000|2020-06-30 14:45:00|12354.8|12353.3|12350.9|12349.4|12365.1|12363.6|12349.8|12348.3|1580
1593528600000|2020-06-30 14:50:00|12350.8|12349.3|12357.7|12356.8|12363.7|12362.5|12348.7|12347.2|1589
1593528900000|2020-06-30 14:55:00|12357.6|12356.7|12356.9|12355.4|12366.5|12365.3|12352.2|12350.7|1917
1593529200000|2020-06-30 15:00:00|12357.3|12355.8|12357.6|12356.1|12362.2|12360.7|12350.6|12349.7|1694
1593529500000|2020-06-30 15:05:00|12357.7|12356.2|12358.2|12356.7|12362.1|12360.9|12353.8|12352.6|1193
1593529800000|2020-06-30 15:10:00|12358.3|12356.8|12374.8|12373.3|12375.2|12373.7|12357|12355.9|1066
1593530100000|2020-06-30 15:15:00|12374.7|12373.2|12377.8|12376.9|12380.1|12379|12373.3|12371.8|1239
1593530400000|2020-06-30 15:20:00|12378.1|12377.2|12388.4|12386.9|12392.6|12391.7|12378.1|12377.2|1094
1593530700000|2020-06-30 15:25:00|12388.2|12387.3|12380.9|12379.4|12390.4|12389.1|12379.3|12378|1062
1593531000000|2020-06-30 15:30:00|12381|12379.5|12380.6|12379.7|12387.1|12385.9|12380.2|12378.9|939
1593531300000|2020-06-30 15:35:00|12380.9|12380|12382.7|12381.8|12385.8|12384.7|12376|12375.1|915
1593531600000|2020-06-30 15:40:00|12382.6|12381.7|12377.3|12376.4|12386.8|12385.3|12376.7|12375.5|881
1593531900000|2020-06-30 15:45:00|12377.2|12376.3|12373.4|12372.5|12378|12376.9|12373|12371.5|700
1593532200000|2020-06-30 15:50:00|12373.5|12372.6|12371.9|12371|12376|12374.6|12369.7|12368.8|806
1593532500000|2020-06-30 15:55:00|12372.1|12371.2|12368.7|12367.8|12374.5|12373.3|12365.1|12364.2|964
1593532800000|2020-06-30 16:00:00|12368.4|12367.5|12368.1|12367.2|12371.7|12370.6|12364.5|12363|851
1593533100000|2020-06-30 16:05:00|12367.8|12366.9|12376.7|12375.8|12378.3|12377.4|12365.5|12364.6|728
1593533400000|2020-06-30 16:10:00|12376.8|12375.9|12373.4|12372.5|12380.4|12379.4|12372.9|12371.8|725
1593533700000|2020-06-30 16:15:00|12373.7|12372.8|12369.4|12368.5|12378.5|12377.6|12369.3|12368.2|655
1593534000000|2020-06-30 16:20:00|12369.3|12368.4|12371.3|12369.8|12371.7|12370.4|12365.8|12364.9|711
1593534300000|2020-06-30 16:25:00|12371.1|12369.6|12367.4|12365.9|12371.8|12370.6|12367.1|12365.6|602
1593534600000|2020-06-30 16:30:00|12367.5|12366|12358.4|12357.5|12369|12367.8|12358.2|12357|827
1593534900000|2020-06-30 16:35:00|12358.5|12357.6|12366.4|12364.9|12367.6|12366.5|12357.4|12356.1|973
1593535200000|2020-06-30 16:40:00|12366.3|12364.8|12371.6|12370.7|12372.8|12371.8|12365.4|12364.3|925
1593535500000|2020-06-30 16:45:00|12371.7|12370.8|12377.7|12376.2|12379.2|12378.1|12370.1|12369.2|652
1593535800000|2020-06-30 16:50:00|12377.8|12376.3|12379.4|12378.5|12382.3|12381.4|12375.3|12374.4|748
1593536100000|2020-06-30 16:55:00|12379.1|12378.2|12379.9|12379|12385|12383.8|12376.4|12375.4|861
1593536400000|2020-06-30 17:00:00|12379.8|12378.9|12378.6|12377.7|12381|12379.7|12377.3|12376.1|807
1593536700000|2020-06-30 17:05:00|12378.7|12377.8|12385.3|12384.4|12386.2|12385|12377.6|12376.7|721
1593537000000|2020-06-30 17:10:00|12385.2|12384.3|12386.9|12385.4|12389|12387.8|12384.7|12383.7|762
1593537300000|2020-06-30 17:15:00|12387|12385.5|12380.3|12379.4|12387.5|12386.6|12380|12379.1|582
1593537600000|2020-06-30 17:20:00|12380.4|12379.5|12377.6|12376.7|12382.3|12381.2|12377|12375.9|565
1593537900000|2020-06-30 17:25:00|12377.7|12376.8|12381.6|12380.7|12383.3|12382.4|12377.1|12376.2|590
1593538200000|2020-06-30 17:30:00|12381.5|12380.6|12380.2|12379.3|12383|12381.9|12379.1|12378.2|510
1593538500000|2020-06-30 17:35:00|12380.3|12379.4|12375.1|12374.2|12380.8|12379.8|12374.1|12373|578
1593538800000|2020-06-30 17:40:00|12375.2|12374.3|12373|12372.1|12375.2|12374.3|12372.7|12371.3|557
1593539100000|2020-06-30 17:45:00|12373.1|12372.2|12374.6|12373.7|12376.6|12375.7|12372|12371.1|575
1593539400000|2020-06-30 17:50:00|12374.5|12373.6|12377.3|12376.4|12377.9|12376.8|12371.9|12371|507
1593539700000|2020-06-30 17:55:00|12377|12376.1|12374.4|12373.5|12380.1|12379.2|12374|12373.1|661
1593540000000|2020-06-30 18:00:00|12374.1|12373.2|12374.9|12374|12375.1|12374.2|12368.1|12367.2|688
1593540300000|2020-06-30 18:05:00|12375|12374.1|12378.4|12377.5|12378.8|12377.6|12373.8|12372.9|477
1593540600000|2020-06-30 18:10:00|12378|12377.1|12378.1|12377.2|12379.5|12378.3|12375.6|12374.7|521
1593540900000|2020-06-30 18:15:00|12378.2|12377.3|12380.2|12379.3|12380.4|12379.3|12376.7|12375.8|620
1593541200000|2020-06-30 18:20:00|12380.1|12379.2|12384|12383.1|12384.4|12383.5|12380|12379.1|657
1593541500000|2020-06-30 18:25:00|12383.8|12382.9|12387.7|12386.8|12387.8|12386.8|12383.1|12382.2|687
1593541800000|2020-06-30 18:30:00|12387.6|12386.7|12385.9|12385|12389.2|12387.9|12385.1|12384.2|506
1593542100000|2020-06-30 18:35:00|12386|12385.1|12388.6|12387.7|12390.8|12389.6|12384.6|12383.7|436
1593542400000|2020-06-30 18:40:00|12388.5|12387.6|12389.4|12388.5|12390|12389.1|12385.6|12384.5|367
1593542700000|2020-06-30 18:45:00|12389.5|12388.6|12387.6|12386.7|12389.8|12388.9|12386.1|12384.9|419
1593543000000|2020-06-30 18:50:00|12387.7|12386.8|12386.5|12385.6|12388.7|12387.8|12384.3|12383.4|372
1593543300000|2020-06-30 18:55:00|12386.6|12385.7|12391.6|12390.7|12392.1|12391.2|12385.9|12384.8|727
1593543600000|2020-06-30 19:00:00|12391.5|12390.6|12380.3|12379.4|12391.5|12390.6|12379.8|12378.6|838
1593543900000|2020-06-30 19:05:00|12380.2|12379.3|12377.2|12375.7|12381.8|12380.3|12375.8|12374.5|673
1593544200000|2020-06-30 19:10:00|12377.1|12375.6|12380.6|12379.1|12381.4|12380.1|12375.9|12374.7|445
1593544500000|2020-06-30 19:15:00|12380.7|12379.2|12379.3|12378.4|12381.1|12380.2|12378|12376.7|474
1593544800000|2020-06-30 19:20:00|12379.4|12378.5|12379.4|12378.5|12379.9|12378.9|12377.3|12376.3|344
1593545100000|2020-06-30 19:25:00|12379.7|12378.2|12384.8|12383.9|12384.8|12383.9|12379.3|12378.1|414
1593545400000|2020-06-30 19:30:00|12384.7|12383.8|12386.7|12385.8|12387.7|12386.5|12383.7|12382.4|537
1593545700000|2020-06-30 19:35:00|12386.8|12385.9|12389.9|12388.4|12390.1|12388.9|12385.9|12384.6|447
1593546000000|2020-06-30 19:40:00|12389.7|12388.8|12392.5|12391.6|12393.1|12391.7|12389.3|12388.1|503
1593546300000|2020-06-30 19:45:00|12392.6|12391.7|12392.6|12391.7|12393.5|12392.1|12390.4|12389.4|528
1593546600000|2020-06-30 19:50:00|12392.8|12391.9|12395.9|12395|12397.9|12397|12392.8|12391.9|651
1593546900000|2020-06-30 19:55:00|12396|12395.1|12389.8|12388.9|12397|12395.9|12389.8|12388.4|766
1593547200000|2020-06-30 20:00:00|12390.1|12389.2|12390.2|12389.3|12393.3|12392.1|12389.1|12388.2|682
1593547500000|2020-06-30 20:05:00|12390.3|12389.4|12389.9|12389|12393.9|12392.9|12389.3|12388.2|475
1593547800000|2020-06-30 20:10:00|12389.8|12388.9|12395.6|12394.7|12396.2|12394.9|12389.7|12388.5|437
1593548100000|2020-06-30 20:15:00|12395.7|12394.8|12392|12390.5|12395.8|12394.8|12391.6|12390.4|388
1593548400000|2020-06-30 20:20:00|12391.9|12390.4|12393.8|12392.3|12396.2|12395.1|12391.5|12390.4|290
1593548700000|2020-06-30 20:25:00|12393.9|12392.4|12391.4|12389.9|12393.9|12392.7|12390.4|12388.9|235
1593549000000|2020-06-30 20:30:00|12391.6|12390.1|12392|12390.5|12395.5|12393.9|12391.5|12390|324
1593549300000|2020-06-30 20:35:00|12392.1|12390.6|12392.8|12391.3|12393.3|12391.8|12391.4|12390.1|160
1593549600000|2020-06-30 20:40:00|12392.5|12391.6|12393.2|12391.7|12393.4|12392.3|12391.9|12390.4|207
1593549900000|2020-06-30 20:45:00|12393.3|12391.8|12400.1|12398.6|12400.6|12399.1|12393.3|12391.8|404
1593550200000|2020-06-30 20:50:00|12400|12398.5|12401.7|12400.2|12402.9|12401.2|12398.6|12397.1|408
1593550500000|2020-06-30 20:55:00|12401.8|12400.3|12401.9|12399.8|12403.4|12400.6|12400.9|12398.9|549
1593550800000|2020-06-30 21:00:00|12401.3|12399.3|12400.1|12393.7|12402.2|12400|12397.2|12393.7|25
1593551100000|2020-06-30 21:05:00|12402.9|12392.9|12398.8|12394.1|12403|12396.8|12397.4|12390.7|186
1593551400000|2020-06-30 21:10:00|12399.6|12394|12395.3|12392|12400.4|12394.1|12395.1|12390.3|250
1593551700000|2020-06-30 21:15:00|12395.2|12391.9|12395.1|12391.6|12398.8|12392.4|12394|12388.5|137
1593552000000|2020-06-30 21:20:00|12395.8|12391.5|12400|12392.7|12401|12394.4|12395.3|12391|310
1593552300000|2020-06-30 21:25:00|12400.1|12392.5|12399.7|12392|12400.2|12393.3|12397.9|12391.9|1577
1593552600000|2020-06-30 21:30:00|12399.9|12392.1|12400.1|12391.1|12402|12394.1|12396.5|12390.9|267
1593552900000|2020-06-30 21:35:00|12398.6|12390.5|12401.9|12394.1|12402.7|12394.6|12396.1|12387.3|522
1593553200000|2020-06-30 21:40:00|12402.1|12394.2|12400.6|12395.1|12402.8|12396|12398.4|12388.4|190
1593553500000|2020-06-30 21:45:00|12400.1|12395.6|12401.3|12396.7|12402|12397.4|12399.6|12395|215
1593553800000|2020-06-30 21:50:00|12401.4|12396.6|12401.6|12395.3|12402.1|12396.9|12400.2|12394.9|555
1593554100000|2020-06-30 21:55:00|12401.5|12395.4|12403.2|12395.5|12403.2|12396.1|12400.9|12394.8|280
1593554400000|2020-06-30 22:00:00|12403|12395.9|12400.1|12397.1|12403|12399.7|12399.2|12395.3|626
1593554700000|2020-06-30 22:05:00|12399.9|12397.4|12400|12397.4|12400.5|12398.1|12398.9|12397|375
1593555000000|2020-06-30 22:10:00|12400.1|12397.3|12401|12399.5|12401.3|12399.7|12399|12396.6|283
1593555300000|2020-06-30 22:15:00|12400.9|12399.4|12401.7|12400.2|12402|12400.5|12400.7|12399.1|157
1593555600000|2020-06-30 22:20:00|12401.6|12400.1|12399.8|12398.3|12401.9|12400.4|12399.5|12397.7|179
1593555900000|2020-06-30 22:25:00|12399.9|12398.4|12399.1|12397.6|12400.1|12398.6|12398.5|12397|155
1593556200000|2020-06-30 22:30:00|12399|12397.5|12396.9|12395.4|12399.1|12397.7|12396.8|12395.2|177
1593556500000|2020-06-30 22:35:00|12397|12395.5|12395.1|12393.6|12397.7|12396.2|12394.7|12393.2|210
1593556800000|2020-06-30 22:40:00|12395|12393.5|12397.2|12395.7|12397.8|12396.3|12394.6|12393.2|167
1593557100000|2020-06-30 22:45:00|12397.1|12395.6|12395.8|12394.3|12397.7|12396.2|12395.6|12394.1|171
1593557400000|2020-06-30 22:50:00|12395.9|12394.4|12394.1|12392.6|12396.5|12394.9|12394.1|12392.6|207
1593557700000|2020-06-30 22:55:00|12394.2|12392.7|12394.4|12392.9|12394.9|12393.4|12393.4|12392.3|161
1593558000000|2020-06-30 23:00:00|12395.1|12393.6|12392.5|12391.6|12395.1|12393.6|12391.7|12390.7|273
1593558300000|2020-06-30 23:05:00|12392.4|12391.5|12394.6|12393.1|12394.7|12393.2|12392.4|12391.3|132
1593558600000|2020-06-30 23:10:00|12394.4|12392.9|12392.8|12391.3|12394.9|12393.6|12392.5|12391.1|129
1593558900000|2020-06-30 23:15:00|12392.9|12391.4|12393.2|12391.7|12393.4|12392|12392.4|12391.2|98
1593559200000|2020-06-30 23:20:00|12393.3|12391.8|12392.6|12391.1|12393.3|12391.8|12391.6|12390.1|174
1593559500000|2020-06-30 23:25:00|12392.7|12391.2|12391.6|12390.1|12393.1|12391.6|12390.7|12389.2|140
1593559800000|2020-06-30 23:30:00|12391.7|12390.2|12390|12388.5|12391.9|12390.4|12389.8|12388.3|305
1593560100000|2020-06-30 23:35:00|12389.9|12388.4|12387.8|12386.3|12390.1|12388.6|12387.4|12386.2|201
1593560400000|2020-06-30 23:40:00|12387.9|12386.4|12389|12387.5|12389|12387.5|12387|12385.5|164
1593560700000|2020-06-30 23:45:00|12389.1|12387.6|12389.6|12388.1|12390.3|12388.8|12389.1|12387.6|160
1593561000000|2020-06-30 23:50:00|12389.4|12387.9|12388.8|12387.3|12390|12388.5|12388.6|12387.1|106
1593561300000|2020-06-30 23:55:00|12388.9|12387.4|12388.6|12387.1|12388.9|12387.4|12387.7|12386.2|130
1593561600000|2020-07-01 00:00:00|12388.7|12387.2|12383.1|12381.6|12388.9|12387.4|12382.9|12381.4|470
1593561900000|2020-07-01 00:05:00|12383|12381.5|12381.1|12380.2|12383.9|12382.4|12380.4|12379.4|434
1593562200000|2020-07-01 00:10:00|12381.5|12380|12380.8|12379.9|12384.5|12383.3|12380.3|12379|458
1593562500000|2020-07-01 00:15:00|12381.1|12379.6|12381.3|12380.4|12382.8|12381.6|12380.7|12379.2|310
1593562800000|2020-07-01 00:20:00|12381.2|12380.3|12378.2|12376.7|12381.6|12380.5|12378|12376.5|225
1593563100000|2020-07-01 00:25:00|12378.3|12376.8|12379.1|12377.6|12379.3|12377.8|12377.4|12376.1|198
1593563400000|2020-07-01 00:30:00|12379.5|12378|12382.7|12381.2|12383.9|12382.4|12379|12377.5|270
1593563700000|2020-07-01 00:35:00|12382.8|12381.3|12385.7|12384.2|12386|12384.7|12382.7|12381.2|261
1593564000000|2020-07-01 00:40:00|12385.3|12383.8|12385.7|12384.2|12387.2|12385.7|12383.8|12382.3|204
1593564300000|2020-07-01 00:45:00|12385.4|12384.5|12383.9|12383|12386.2|12384.7|12383.8|12382.9|212
1593564600000|2020-07-01 00:50:00|12384|12383.1|12384.3|12382.8|12385.6|12384.3|12383.5|12382.4|263
1593564900000|2020-07-01 00:55:00|12384.4|12382.9|12384.3|12383.4|12385.3|12384.1|12383.1|12381.8|315
1593565200000|2020-07-01 01:00:00|12384.4|12383.5|12388|12386.5|12388.6|12387.3|12383.8|12382.3|382
1593565500000|2020-07-01 01:05:00|12388.1|12386.6|12388.5|12387|12390.4|12388.9|12385.8|12384.4|641
1593565800000|2020-07-01 01:10:00|12388.6|12387.1|12388.9|12387.4|12390.1|12388.7|12388|12386.7|325
1593566100000|2020-07-01 01:15:00|12389|12387.5|12388.7|12387.2|12392|12390.5|12388.7|12387.2|487
1593566400000|2020-07-01 01:20:00|12388.6|12387.1|12384.6|12383.1|12388.7|12387.2|12384.3|12382.9|372
1593566700000|2020-07-01 01:25:00|12384.7|12383.2|12385.4|12384.5|12385.9|12384.6|12383.2|12381.9|381
1593567000000|2020-07-01 01:30:00|12385.7|12384.2|12382.2|12380.7|12386.7|12385.2|12381.8|12380.1|604
1593567300000|2020-07-01 01:35:00|12382|12380.5|12378.4|12376.9|12385.4|12383.7|12378.3|12376.8|643
1593567600000|2020-07-01 01:40:00|12378.5|12377|12383.8|12382.3|12385.1|12382.6|12378.3|12376.8|592
1593567900000|2020-07-01 01:45:00|12383.9|12382.4|12382.4|12380.9|12386.7|12384.6|12381.5|12380|736
1593568200000|2020-07-01 01:50:00|12382.2|12380.7|12382|12380.5|12387.1|12385.1|12381.7|12380.2|514
1593568500000|2020-07-01 01:55:00|12382.1|12380.6|12389.1|12387.6|12389.5|12388|12382.1|12380.6|416
1593568800000|2020-07-01 02:00:00|12389|12387.5|12391.3|12389.8|12392.9|12391.4|12388.7|12387.4|498
1593569100000|2020-07-01 02:05:00|12391.2|12389.7|12391|12389.5|12393.7|12392.2|12389.8|12388.6|457
1593569400000|2020-07-01 02:10:00|12391.2|12389.7|12389.6|12388.1|12392.2|12390.7|12389|12387.5|262
1593569700000|2020-07-01 02:15:00|12389.2|12387.7|12389.9|12388.4|12390.2|12388.9|12387.6|12386.3|388
1593570000000|2020-07-01 02:20:00|12390.1|12388.6|12389.1|12387.6|12390.1|12388.8|12388.3|12387.2|349
1593570300000|2020-07-01 02:25:00|12389|12387.5|12389.9|12388.4|12390.5|12389.2|12388.8|12387.5|228
1593570600000|2020-07-01 02:30:00|12390|12388.5|12386.8|12385.3|12390.4|12389.4|12385.6|12384.3|403
1593570900000|2020-07-01 02:35:00|12386.9|12385.4|12387.3|12385.8|12388.8|12387.4|12385.8|12384.4|336
1593571200000|2020-07-01 02:40:00|12387.2|12385.7|12387.1|12385.6|12388|12386.6|12386.6|12385.3|219
1593571500000|2020-07-01 02:45:00|12386.8|12385.9|12388.4|12387.5|12388.6|12387.7|12386.5|12385.4|176
1593571800000|2020-07-01 02:50:00|12388.5|12387.6|12388.1|12386.6|12389.2|12387.8|12387|12385.7|232
1593572100000|2020-07-01 02:55:00|12388.2|12386.7|12383.1|12381.6|12388.4|12386.9|12382.4|12381.3|322
1593572400000|2020-07-01 03:00:00|12383.4|12381.9|12385.9|12384.4|12387.9|12386.4|12381.2|12380.1|451
1593572700000|2020-07-01 03:05:00|12386|12384.5|12385.9|12384.4|12386.5|12385|12385|12383.6|193
1593573000000|2020-07-01 03:10:00|12386|12384.5|12386.8|12385.3|12387.8|12386.7|12385.5|12384.1|218
1593573300000|2020-07-01 03:15:00|12386.7|12385.2|12388.1|12386.6|12389.2|12387.7|12386.7|12385.2|272
1593573600000|2020-07-01 03:20:00|12388.2|12386.7|12383.7|12382.2|12389|12387.6|12383.3|12382|207
1593573900000|2020-07-01 03:25:00|12383.6|12382.1|12383.8|12382.3|12384|12382.7|12382.6|12381.4|211
1593574200000|2020-07-01 03:30:00|12383.6|12382.1|12382.8|12381.3|12383.9|12382.7|12381.4|12379.9|244
1593574500000|2020-07-01 03:35:00|12383|12381.5|12381.1|12379.6|12384|12382.6|12380.4|12379|350
1593574800000|2020-07-01 03:40:00|12380.9|12379.4|12381.9|12380.4|12382|12380.7|12380.3|12378.8|365
1593575100000|2020-07-01 03:45:00|12381.7|12380.2|12377.2|12376.3|12381.9|12380.4|12376.2|12375.1|241
1593575400000|2020-07-01 03:50:00|12377.4|12376.5|12374.7|12373.8|12378.7|12377.2|12374.6|12373.7|210
1593575700000|2020-07-01 03:55:00|12374.8|12373.9|12369.8|12368.9|12375.9|12374.4|12368.7|12367.4|458
1593576000000|2020-07-01 04:00:00|12370|12368.5|12373.8|12372.3|12374|12372.8|12369.5|12368.4|404
1593576300000|2020-07-01 04:05:00|12373.9|12372.4|12369.6|12368.1|12375.1|12373.6|12369.4|12367.9|277
1593576600000|2020-07-01 04:10:00|12369.5|12368|12370.7|12369.2|12371.7|12370.2|12366.8|12365.5|306
1593576900000|2020-07-01 04:15:00|12370.8|12369.3|12371.9|12370.4|12372.2|12370.7|12370.2|12369|227
1593577200000|2020-07-01 04:20:00|12372.1|12370.6|12371.7|12370.2|12373.7|12372.5|12371.1|12369.6|268
1593577500000|2020-07-01 04:25:00|12371.8|12370.3|12371.4|12370.5|12373.6|12372.1|12370.3|12369.2|214
1593577800000|2020-07-01 04:30:00|12371.5|12370.6|12373|12371.5|12373.9|12372.7|12371.5|12370.4|304
1593578100000|2020-07-01 04:35:00|12372.6|12371.7|12372.6|12371.1|12373.9|12372.6|12371.6|12370.4|274
1593578400000|2020-07-01 04:40:00|12372.5|12371|12371|12369.5|12372.7|12371.2|12370.5|12369.3|364
1593578700000|2020-07-01 04:45:00|12370.9|12369.4|12366.6|12365.7|12371.1|12369.9|12366.4|12365|284
1593579000000|2020-07-01 04:50:00|12366.5|12365.6|12366.6|12365.1|12368|12366.9|12365.5|12364.4|323
1593579300000|2020-07-01 04:55:00|12366.7|12365.2|12361|12359.5|12366.8|12365.3|12360.2|12358.8|441
1593579600000|2020-07-01 05:00:00|12361.2|12359.7|12367.5|12366|12367.6|12366.5|12360.3|12359.1|458
1593579900000|2020-07-01 05:05:00|12367.6|12366.1|12366|12364.5|12368.3|12366.9|12365.6|12364.1|510
1593580200000|2020-07-01 05:10:00|12365.9|12364.4|12364|12362.5|12366.6|12365.1|12363|12361.5|379
1593580500000|2020-07-01 05:15:00|12364.1|12362.6|12362.9|12361.4|12365.5|12364|12360.2|12359|478
1593580800000|2020-07-01 05:20:00|12363|12361.5|12363.1|12361.6|12363.7|12362.5|12360.2|12359.3|436
1593581100000|2020-07-01 05:25:00|12362.9|12361.4|12363.6|12362.1|12366|12364.5|12361.8|12360.5|523
1593581400000|2020-07-01 05:30:00|12363.7|12362.2|12365.7|12364.2|12366.3|12364.8|12362.8|12361.6|376
1593581700000|2020-07-01 05:35:00|12365.6|12364.1|12365.7|12364.2|12366.4|12364.9|12365.2|12363.7|243
1593582000000|2020-07-01 05:40:00|12365.8|12364.3|12361.8|12360.3|12366.8|12365.5|12361.6|12360.1|343
1593582300000|2020-07-01 05:45:00|12361.7|12360.2|12364.7|12363.2|12364.9|12363.7|12361.5|12360|421
1593582600000|2020-07-01 05:50:00|12364.2|12363.3|12369.6|12368.1|12369.6|12368.1|12362.8|12361.4|389
1593582900000|2020-07-01 05:55:00|12369.5|12368|12370.5|12369|12372.4|12370.9|12369.3|12367.8|458
1593583200000|2020-07-01 06:00:00|12370.4|12368.9|12367|12365.5|12371.2|12369.7|12366.8|12365.5|469
1593583500000|2020-07-01 06:05:00|12367.1|12365.6|12370|12368.5|12370.3|12368.8|12365.7|12364.2|470
1593583800000|2020-07-01 06:10:00|12369.9|12368.4|12377.1|12375.6|12377.2|12375.7|12369.8|12368.3|501
1593584100000|2020-07-01 06:15:00|12377.2|12375.7|12374.8|12373.9|12378.4|12377.3|12374.7|12373.7|516
1593584400000|2020-07-01 06:20:00|12374.7|12373.8|12378.2|12376.7|12378.3|12376.8|12374.5|12373.6|332
1593584700000|2020-07-01 06:25:00|12378.1|12376.6|12377.4|12375.9|12378.8|12377.7|12374.7|12373.2|529
1593585000000|2020-07-01 06:30:00|12377.6|12376.1|12375.2|12373.7|12380.2|12379|12374.2|12373.1|491
1593585300000|2020-07-01 06:35:00|12375.1|12373.6|12376.4|12374.9|12376.6|12375.6|12373.9|12372.9|481
1593585600000|2020-07-01 06:40:00|12376.5|12375|12379.2|12377.7|12380.3|12379|12376|12374.9|510
1593585900000|2020-07-01 06:45:00|12379.3|12377.8|12383.6|12382.1|12385.1|12384|12379|12377.5|633
1593586200000|2020-07-01 06:50:00|12383.5|12382|12383.6|12382.7|12385.2|12384.3|12382.9|12381.5|407
1593586500000|2020-07-01 06:55:00|12383.7|12382.8|12382.9|12382|12387.9|12386.6|12382.9|12381.6|468
1593586800000|2020-07-01 07:00:00|12383|12382.1|12385.9|12385|12387.4|12386.2|12381.2|12380|623
1593587100000|2020-07-01 07:05:00|12385.8|12384.9|12388.8|12387.9|12390|12388.7|12385.6|12384.7|539
1593587400000|2020-07-01 07:10:00|12389.2|12388.3|12389|12387.5|12392.2|12390.9|12387.8|12386.7|482
1593587700000|2020-07-01 07:15:00|12389.1|12388.1|12388.2|12387.3|12391.2|12390|12387.6|12386.6|667
1593588000000|2020-07-01 07:20:00|12388.3|12387.4|12386.4|12385.5|12389.9|12388.7|12385.5|12384.4|539
1593588300000|2020-07-01 07:25:00|12386.3|12385.4|12384|12383.1|12386.5|12385.6|12383|12382|404
1593588600000|2020-07-01 07:30:00|12384.1|12383.2|12386.7|12385.2|12386.7|12385.3|12381.8|12380.8|552
1593588900000|2020-07-01 07:35:00|12386.3|12385.4|12386.6|12385.1|12388.6|12387.1|12385.6|12384.1|677
1593589200000|2020-07-01 07:40:00|12386.9|12385.4|12380.1|12378.6|12386.9|12385.5|12378.2|12377|574
1593589500000|2020-07-01 07:45:00|12380|12378.5|12379.2|12378.3|12381.7|12380.3|12377.7|12376.5|550
1593589800000|2020-07-01 07:50:00|12379.3|12377.8|12373.5|12372|12380|12379.1|12373|12371.7|575
1593590100000|2020-07-01 07:55:00|12373.7|12372.2|12379.4|12377.9|12381.5|12380.2|12372.7|12371.5|701
1593590400000|2020-07-01 08:00:00|12379.3|12377.8|12392.2|12390.7|12393|12391.9|12374.7|12373.2|804
1593590700000|2020-07-01 08:05:00|12392.1|12390.6|12402.4|12401.5|12402.5|12401.6|12391.8|12390.6|769
1593591000000|2020-07-01 08:10:00|12402.3|12401.4|12412.3|12411.4|12414.8|12413.5|12402.3|12401.4|788
1593591300000|2020-07-01 08:15:00|12412.4|12411.5|12406|12405.1|12414.4|12413.5|12405.6|12404.4|666
1593591600000|2020-07-01 08:20:00|12406.1|12405.2|12412.6|12411.7|12412.6|12411.7|12405.6|12404.7|642
1593591900000|2020-07-01 08:25:00|12412.5|12411.6|12407.6|12406.1|12412.8|12411.7|12405.2|12404|575
1593592200000|2020-07-01 08:30:00|12407.7|12405.4|12406.3|12405.4|12410.6|12408.5|12403.7|12402.2|604
1593592500000|2020-07-01 08:35:00|12406.4|12405.5|12398.2|12397.3|12407.8|12406.5|12397.9|12397|530
1593592800000|2020-07-01 08:40:00|12397.8|12396.9|12400.1|12399.2|12407.3|12406.1|12397.7|12396.8|714
1593593100000|2020-07-01 08:45:00|12400.2|12399.3|12396.7|12395.2|12401.6|12400.1|12393.9|12392.6|557
1593593400000|2020-07-01 08:50:00|12396.8|12395.3|12397.5|12396|12397.6|12396.4|12394|12393.1|609
1593593700000|2020-07-01 08:55:00|12397.4|12395.9|12387.4|12385.9|12400.6|12399.6|12386.1|12384.8|807
1593594000000|2020-07-01 09:00:00|12387.5|12386|12394.2|12393.3|12394.3|12393.3|12385.7|12384.5|733
1593594300000|2020-07-01 09:05:00|12394.3|12393.4|12399.5|12398|12401.7|12400.5|12394.1|12393|507
1593594600000|2020-07-01 09:10:00|12399.6|12398.1|12395.6|12394.7|12399.6|12398.1|12393.2|12392|485
1593594900000|2020-07-01 09:15:00|12395.4|12394.5|12395.6|12394.7|12397.3|12396.1|12393|12391.6|606
1593595200000|2020-07-01 09:20:00|12395.5|12394.6|12398.6|12397.7|12401.5|12400.3|12395.4|12394.4|555
1593595500000|2020-07-01 09:25:00|12398.5|12397.6|12398.4|12397.5|12399.7|12398.8|12395.3|12394.1|589
1593595800000|2020-07-01 09:30:00|12398.2|12397.3|12396.7|12395.8|12400.8|12399.8|12394.9|12393.6|816
1593596100000|2020-07-01 09:35:00|12397|12396.1|12405.2|12403.7|12406.1|12405.2|12395.8|12394.9|676
1593596400000|2020-07-01 09:40:00|12405.1|12403.6|12402.2|12400.7|12405.7|12404.5|12400.7|12399.6|761
1593596700000|2020-07-01 09:45:00|12402.3|12400.8|12400.4|12399.5|12402.7|12401.5|12395.4|12394.1|782
1593597000000|2020-07-01 09:50:00|12400.5|12399.6|12401.3|12400.4|12404.1|12402.9|12398.9|12397.8|692
1593597300000|2020-07-01 09:55:00|12401.6|12400.7|12397.7|12396.2|12404.5|12403.5|12397.3|12395.8|897
1593597600000|2020-07-01 10:00:00|12397.2|12396.3|12402|12401.1|12402.7|12401.8|12395.2|12393.9|688
1593597900000|2020-07-01 10:05:00|12402.3|12400.8|12403.5|12402.6|12403.6|12402.7|12397.6|12396.6|705
1593598200000|2020-07-01 10:10:00|12403.8|12402.9|12409.8|12408.9|12410.2|12409.3|12401.8|12400.7|677
1593598500000|2020-07-01 10:15:00|12409.6|12408.7|12418.1|12416.6|12418.1|12417.1|12407.5|12406.6|868
1593598800000|2020-07-01 10:20:00|12417.9|12416.4|12418.5|12417.6|12422|12421|12416.4|12415.2|895
1593599100000|2020-07-01 10:25:00|12418.4|12417.5|12414.3|12412.8|12419.3|12418.4|12414.1|12412.8|625
1593599400000|2020-07-01 10:30:00|12414.6|12413.1|12415|12413.5|12420.5|12419.1|12413.4|12412.3|780
1593599700000|2020-07-01 10:35:00|12414.9|12413.4|12410.7|12409.2|12416.3|12415.4|12408.6|12407.4|881
1593600000000|2020-07-01 10:40:00|12410.4|12409.5|12410.6|12409.7|12411.2|12410.2|12408.4|12407.5|691
1593600300000|2020-07-01 10:45:00|12410.5|12409.6|12407.4|12406.5|12410.9|12409.8|12405|12403.9|754
1593600600000|2020-07-01 10:50:00|12407.5|12406.6|12403.4|12401.9|12410.2|12409.2|12400|12398.7|841
1593600900000|2020-07-01 10:55:00|12403.5|12402|12407.2|12406.3|12409.1|12408|12403.2|12402|772
1593601200000|2020-07-01 11:00:00|12407.4|12406.5|12399.9|12398.4|12407.8|12406.9|12399.5|12398.3|776
1593601500000|2020-07-01 11:05:00|12399.8|12398.3|12393.7|12392.8|12399.8|12398.4|12386.5|12385.1|1092
1593601800000|2020-07-01 11:10:00|12393.8|12392.9|12391.7|12390.2|12394.6|12393.7|12388.1|12386.8|804
1593602100000|2020-07-01 11:15:00|12391.8|12390.3|12397.8|12396.9|12402.6|12401.7|12391.7|12390.2|853
1593602400000|2020-07-01 11:20:00|12397.9|12397|12399|12398.1|12400.3|12399.3|12392.9|12391.8|736
1593602700000|2020-07-01 11:25:00|12398.9|12398|12389|12388.1|12399.2|12398.3|12388.2|12387.1|759
1593603000000|2020-07-01 11:30:00|12388.9|12388|12375.8|12374.9|12392.8|12391.8|12373.5|12372.2|914
1593603300000|2020-07-01 11:35:00|12376|12375.1|12383|12382.1|12383.6|12382.7|12374.2|12373.3|1032
1593603600000|2020-07-01 11:40:00|12382.9|12381.4|12382.9|12382|12387.5|12386.6|12381.6|12380.3|914
1593603900000|2020-07-01 11:45:00|12383|12382.1|12383.6|12382.7|12387.1|12386.2|12381.3|12380.4|665
1593604200000|2020-07-01 11:50:00|12383.2|12382.3|12388.4|12387.5|12391.4|12390.2|12381.6|12380.5|966
1593604500000|2020-07-01 11:55:00|12389|12387.8|12390|12388.5|12396.6|12395.4|12388.3|12387.1|869
1593604800000|2020-07-01 12:00:00|12389.7|12388.8|12390.4|12388.9|12392|12390.8|12386.2|12384.9|759
1593605100000|2020-07-01 12:05:00|12390.5|12389|12390.3|12388.8|12392.4|12390.9|12382.4|12381.3|901
1593605400000|2020-07-01 12:10:00|12390.1|12388.6|12386.3|12380.6|12390.1|12388.6|12380.3|12378.7|904
1593605700000|2020-07-01 12:15:00|12386.4|12381.1|12384.8|12383.9|12389.9|12388|12380.7|12379.4|1090
1593606000000|2020-07-01 12:20:00|12385.1|12383.6|12393.3|12391.8|12393.3|12391.8|12382.5|12381.3|791
1593606300000|2020-07-01 12:25:00|12393.2|12391.7|12393.9|12393|12396|12394.8|12388.8|12387.7|860
1593606600000|2020-07-01 12:30:00|12393.7|12392.8|12395.3|12394.4|12396.4|12394.9|12392.3|12390.8|924
1593606900000|2020-07-01 12:35:00|12395.4|12394.5|12407.9|12406.4|12408.1|12406.6|12395.1|12394.2|997
1593607200000|2020-07-01 12:40:00|12407.8|12406.3|12406.3|12404.8|12409.6|12408.4|12403.9|12402.6|776
1593607500000|2020-07-01 12:45:00|12406.1|12404.6|12408.7|12407.2|12415.3|12413.8|12405.3|12403.8|878
1593607800000|2020-07-01 12:50:00|12408.9|12407.4|12412.1|12410.6|12417.7|12416.4|12408|12406.5|972
1593608100000|2020-07-01 12:55:00|12411.8|12410.9|12414.3|12413.4|12415|12413.8|12407.5|12406.2|1003
1593608400000|2020-07-01 13:00:00|12414.7|12413.8|12424.1|12423.2|12425.8|12424.3|12413|12412.1|983
1593608700000|2020-07-01 13:05:00|12424.2|12423.3|12420|12418.5|12426.2|12425.1|12417.8|12416.4|942
1593609000000|2020-07-01 13:10:00|12419.7|12418.2|12418.9|12418|12421.6|12420.3|12417.5|12416.3|687
1593609300000|2020-07-01 13:15:00|12418.8|12417.9|12414.8|12413.3|12418.9|12418|12412.2|12410.7|774
1593609600000|2020-07-01 13:20:00|12414.9|12413.4|12412.9|12412|12417.2|12416|12411.9|12410.6|799
1593609900000|2020-07-01 13:25:00|12413|12412.1|12413.8|12412.9|12417.3|12416.4|12412.5|12411.4|713
1593610200000|2020-07-01 13:30:00|12413.9|12413|12416.8|12415.9|12421.1|12419.9|12412|12411|1024
1593610500000|2020-07-01 13:35:00|12417|12416.1|12418.7|12417.2|12426|12424.5|12416.9|12416|1202
1593610800000|2020-07-01 13:40:00|12418.8|12417.3|12423|12421.5|12427.7|12426.4|12418.5|12417|1000
1593611100000|2020-07-01 13:45:00|12423.3|12421.8|12424|12422.5|12424.1|12422.6|12419.5|12418.4|1017
1593611400000|2020-07-01 13:50:00|12424.1|12422.6|12421.8|12420.9|12427|12426|12419.7|12418.5|1154
1593611700000|2020-07-01 13:55:00|12421.9|12421|12427|12425.5|12427.5|12425.6|12420.1|12418.9|990
1593612000000|2020-07-01 14:00:00|12427.3|12425|12431.5|12430|12437.9|12436.8|12425.8|12423.9|1280
1593612300000|2020-07-01 14:05:00|12431.9|12430.4|12442.7|12441.2|12444|12442.5|12429.8|12428.3|1311
1593612600000|2020-07-01 14:10:00|12442.6|12441.1|12442|12440.5|12444.1|12443|12438.7|12437.5|1222
1593612900000|2020-07-01 14:15:00|12442.1|12440.6|12443.1|12442.2|12443.8|12442.8|12439.6|12438.4|1049
1593613200000|2020-07-01 14:20:00|12443|12442.1|12444.5|12443.6|12447.5|12446|12441.4|12440.3|982
1593613500000|2020-07-01 14:25:00|12444.4|12443.5|12452.3|12450.8|12452.7|12451.4|12444.2|12443.3|1115
1593613800000|2020-07-01 14:30:00|12452.1|12450.6|12451.7|12450.2|12460.1|12458.9|12451.1|12449.9|1043
1593614100000|2020-07-01 14:35:00|12451.8|12450.3|12447.2|12446.3|12452.1|12450.8|12442.8|12441.9|1117
1593614400000|2020-07-01 14:40:00|12447.7|12446.8|12444.9|12444|12452.1|12451.2|12443.1|12442.2|1117
1593614700000|2020-07-01 14:45:00|12445|12444.1|12443.3|12442.4|12448.3|12447.4|12442.7|12441.4|1007
1593615000000|2020-07-01 14:50:00|12443.4|12442.5|12449.5|12448.6|12451.5|12450.6|12442.2|12440.9|819
1593615300000|2020-07-01 14:55:00|12449.3|12447.8|12458.4|12457.5|12458.8|12457.8|12448.6|12447.4|1211
1593615600000|2020-07-01 15:00:00|12458.2|12457.3|12460.6|12459.7|12463.1|12462.2|12457.8|12456.7|1109
1593615900000|2020-07-01 15:05:00|12460.5|12459.6|12464.5|12463.6|12469.8|12468.6|12460.5|12459.5|911
1593616200000|2020-07-01 15:10:00|12464.4|12463.5|12464.1|12462.6|12464.7|12463.8|12452.6|12451.6|1079
1593616500000|2020-07-01 15:15:00|12464.2|12462.7|12464.9|12464|12467.6|12466.6|12461.9|12460.4|1100
1593616800000|2020-07-01 15:20:00|12464.7|12463.8|12460.9|12459.4|12465.1|12464|12458.5|12457.6|894
1593617100000|2020-07-01 15:25:00|12461|12459.5|12466.4|12464.9|12469.2|12468.3|12460.7|12459.5|960
1593617400000|2020-07-01 15:30:00|12466.1|12465.2|12464.5|12463.6|12466.8|12465.6|12463.3|12462|729
1593617700000|2020-07-01 15:35:00|12464.4|12463.5|12462.7|12461.8|12465.3|12464|12462|12461.1|900
1593618000000|2020-07-01 15:40:00|12462.6|12461.7|12466.3|12465.4|12466.7|12465.6|12459.3|12458.4|750
1593618300000|2020-07-01 15:45:00|12466.7|12465.2|12473|12472.1|12474.9|12473.6|12466|12465|813
1593618600000|2020-07-01 15:50:00|12473.1|12472.2|12474.2|12472.7|12474.2|12473|12469.4|12468.4|775
1593618900000|2020-07-01 15:55:00|12474.1|12472.6|12473.9|12473|12479.2|12477.7|12471.7|12470.5|755
1593619200000|2020-07-01 16:00:00|12473.8|12472.9|12473.7|12472.8|12474.5|12473.2|12469.2|12468|718
1593619500000|2020-07-01 16:05:00|12473.9|12473|12473.1|12472.2|12475.2|12474.3|12470.3|12469.4|719
1593619800000|2020-07-01 16:10:00|12473.2|12472.3|12477.4|12476.5|12477.4|12476.5|12471.8|12470.7|746
1593620100000|2020-07-01 16:15:00|12477.8|12476.9|12481.5|12480.6|12481.6|12480.7|12475.2|12474.2|582
1593620400000|2020-07-01 16:20:00|12481.6|12480.7|12481.4|12479.9|12484|12482.9|12479.6|12478.7|631
1593620700000|2020-07-01 16:25:00|12481.3|12479.8|12480.8|12479.9|12483.3|12482|12479.1|12478|543
1593621000000|2020-07-01 16:30:00|12480.7|12479.8|12486.3|12484.8|12486.4|12485.2|12479.9|12479|760
1593621300000|2020-07-01 16:35:00|12486.4|12484.9|12486.2|12485.3|12487.1|12486.1|12482.7|12481.8|591
1593621600000|2020-07-01 16:40:00|12486.1|12485.2|12484.1|12483.2|12486.1|12485.2|12482.4|12481.5|448
1593621900000|2020-07-01 16:45:00|12484.2|12483.3|12479.6|12478.1|12484.6|12483.4|12475.8|12474.9|1052
1593622200000|2020-07-01 16:50:00|12479.5|12478|12478.3|12476.8|12483.4|12481.9|12476.9|12475.5|694
1593622500000|2020-07-01 16:55:00|12478.2|12476.7|12481.9|12481|12483|12481.8|12476.6|12475.7|656
1593622800000|2020-07-01 17:00:00|12482|12481.1|12486.5|12485|12487.2|12486.1|12480.9|12479.7|667
1593623100000|2020-07-01 17:05:00|12486.4|12484.9|12482.9|12482|12491|12490.1|12482.8|12481.7|627
1593623400000|2020-07-01 17:10:00|12482.8|12481.9|12477.3|12476.4|12482.8|12481.9|12476.7|12475.4|654
1593623700000|2020-07-01 17:15:00|12477|12476.1|12479.1|12477.6|12479.6|12478.3|12476.4|12475.3|516
1593624000000|2020-07-01 17:20:00|12479.2|12477.7|12479.1|12478.2|12479.6|12478.6|12477.4|12476.2|366
1593624300000|2020-07-01 17:25:00|12479.4|12478.5|12474.8|12473.9|12480.3|12479.1|12474.7|12473.7|444
1593624600000|2020-07-01 17:30:00|12474.9|12474|12478.1|12477.2|12479.2|12478|12474.9|12474|423
1593624900000|2020-07-01 17:35:00|12478|12477.1|12483.4|12481.9|12483.6|12482.3|12478|12477|530
1593625200000|2020-07-01 17:40:00|12483.2|12482.3|12479.6|12478.1|12484.5|12483.6|12479|12478|497
1593625500000|2020-07-01 17:45:00|12479.4|12478.5|12479.6|12478.7|12482.1|12481.1|12478.7|12477.5|440
1593625800000|2020-07-01 17:50:00|12479.5|12478.6|12480.6|12479.7|12483|12482|12478.7|12477.7|478
1593626100000|2020-07-01 17:55:00|12480.5|12479.6|12482.2|12479.5|12485|12482.5|12479.5|12478|557
1593626400000|2020-07-01 18:00:00|12481.9|12479.8|12482.9|12481.4|12485.4|12483.9|12479.4|12477.9|780
1593626700000|2020-07-01 18:05:00|12482.8|12481.3|12483|12482.1|12484.7|12483.5|12478.8|12477.6|615
1593627000000|2020-07-01 18:10:00|12483.3|12481.8|12482.1|12481.2|12484.9|12483.8|12480.9|12479.6|557
1593627300000|2020-07-01 18:15:00|12482|12481.1|12477.9|12477|12483.4|12482.2|12477.4|12476.4|495
1593627600000|2020-07-01 18:20:00|12477.8|12476.9|12476.2|12475.3|12479.5|12478.3|12475.5|12474.1|502
1593627900000|2020-07-01 18:25:00|12476.5|12475.6|12473.7|12472.2|12477.4|12476.2|12473.1|12471.9|534
1593628200000|2020-07-01 18:30:00|12473.8|12472.3|12475.4|12474.5|12477.3|12476.1|12473.6|12472.3|433
1593628500000|2020-07-01 18:35:00|12475.5|12474.6|12472.4|12470.9|12475.5|12474.6|12471.6|12470.5|336
1593628800000|2020-07-01 18:40:00|12472.3|12470.8|12471.1|12469.6|12473.5|12472.2|12470.6|12469.5|511
1593629100000|2020-07-01 18:45:00|12471|12469.5|12470.9|12470|12472.9|12471.7|12469.5|12468|473
1593629400000|2020-07-01 18:50:00|12470.8|12469.9|12470.3|12469.4|12472.2|12471|12469.1|12468.1|442
1593629700000|2020-07-01 18:55:00|12470.4|12469.5|12471.9|12471|12474.3|12473.4|12469.8|12468.7|560
1593630000000|2020-07-01 19:00:00|12471.7|12470.8|12476.1|12475.2|12476.9|12476|12466.1|12465.2|565
1593630300000|2020-07-01 19:05:00|12476.2|12475.3|12479|12477.5|12479.1|12477.7|12474.3|12473.4|546
1593630600000|2020-07-01 19:10:00|12478.7|12477.8|12480.5|12479.6|12480.9|12479.9|12476|12474.7|514
1593630900000|2020-07-01 19:15:00|12480.8|12479.3|12479.1|12477.6|12481.3|12480.1|12476.8|12475.4|388
1593631200000|2020-07-01 19:20:00|12479|12477.5|12480.9|12479.4|12481.6|12480.1|12478.2|12476.8|380
1593631500000|2020-07-01 19:25:00|12480.8|12479.3|12481.9|12481|12482.9|12481.7|12479.8|12478.6|456
1593631800000|2020-07-01 19:30:00|12481.7|12480.8|12487.2|12485.7|12489.2|12487.7|12480.9|12480|609
1593632100000|2020-07-01 19:35:00|12487.3|12485.8|12486.1|12484.6|12488.4|12487|12483.8|12482.6|609
1593632400000|2020-07-01 19:40:00|12486|12484.5|12488.2|12486.7|12489.1|12487.6|12485.3|12483.8|431
1593632700000|2020-07-01 19:45:00|12488.4|12486.9|12488.1|12486.6|12488.4|12487.1|12485.7|12484.3|375
1593633000000|2020-07-01 19:50:00|12487.8|12486.3|12482.7|12481.8|12488.3|12487|12482.6|12481.6|545
1593633300000|2020-07-01 19:55:00|12482.2|12481.3|12478.3|12476.8|12483.1|12481.9|12478.1|12476.7|543
1593633600000|2020-07-01 20:00:00|12478.6|12477.1|12478|12476.5|12478.7|12477.7|12475.1|12473.7|504
1593633900000|2020-07-01 20:05:00|12478.1|12476.6|12478.5|12477|12478.7|12477.2|12476.4|12474.9|306
1593634200000|2020-07-01 20:10:00|12478.6|12477.1|12476.7|12475.2|12478.8|12477.3|12475.9|12474.7|208
1593634500000|2020-07-01 20:15:00|12476.8|12475.3|12477.1|12475.6|12477.3|12476|12476|12474.5|106
1593634800000|2020-07-01 20:20:00|12477|12475.5|12476|12474.5|12477.2|12475.9|12475.6|12474.1|101
1593635100000|2020-07-01 20:25:00|12476.1|12474.6|12475.1|12473.6|12476.3|12475.1|12474.8|12473.4|154
1593635400000|2020-07-01 20:30:00|12474.9|12474|12476.9|12475.4|12477|12475.5|12474.9|12473.5|163
1593635700000|2020-07-01 20:35:00|12476.8|12475.3|12479|12477.5|12479.3|12477.8|12476|12474.5|225
1593636000000|2020-07-01 20:40:00|12478.9|12477.4|12479.7|12478.2|12479.8|12478.3|12477.2|12475.7|181
1593636300000|2020-07-01 20:45:00|12479.6|12478.1|12477.2|12475.7|12480.5|12479|12476.9|12475.2|244
1593636600000|2020-07-01 20:50:00|12477.4|12475.9|12476.3|12474.8|12478.6|12477.1|12475.3|12473.8|293
1593636900000|2020-07-01 20:55:00|12476.2|12474.7|12476.1|12473.6|12478.8|12476.5|12475.4|12472.8|365
1593637200000|2020-07-01 21:00:00|12476.2|12473.4|12476.2|12466.2|12477.8|12473.4|12472|12465.5|35
1593637500000|2020-07-01 21:05:00|12476.4|12466.4|12481.7|12471.7|12482.7|12472.7|12475.6|12466|174
1593637800000|2020-07-01 21:10:00|12481.8|12471.8|12483.5|12473.5|12488.2|12478.2|12481.7|12471.7|231
1593638100000|2020-07-01 21:15:00|12483.8|12473.8|12483.5|12473.9|12486.3|12476.8|12478.6|12470.7|513
1593638400000|2020-07-01 21:20:00|12483.2|12474.7|12482.3|12472.7|12485.9|12478.4|12479.6|12472.5|250
1593638700000|2020-07-01 21:25:00|12481.7|12473.1|12478.9|12470.4|12483|12474|12478.4|12470|181
1593639000000|2020-07-01 21:30:00|12478.8|12470.6|12474.5|12470.9|12480|12472.8|12473.9|12469.3|348
1593639300000|2020-07-01 21:35:00|12474.4|12471.3|12482.9|12475.2|12483.8|12475.6|12472.7|12465.8|537
1593639600000|2020-07-01 21:40:00|12482.8|12475|12484.4|12477.9|12486.3|12478.1|12480.1|12473.6|221
1593639900000|2020-07-01 21:45:00|12485|12476.4|12483.7|12476.8|12485.8|12477.9|12482.6|12474.4|210
1593640200000|2020-07-01 21:50:00|12483.8|12476.5|12482.5|12474.5|12485.4|12478.4|12482|12474.2|229
1593640500000|2020-07-01 21:55:00|12482.3|12474.4|12480.6|12475.1|12482.8|12476.7|12479.6|12474.1|244
1593640800000|2020-07-01 22:00:00|12480.3|12475.2|12479.2|12477.1|12480.9|12477.4|12478.3|12473.9|466
1593641100000|2020-07-01 22:05:00|12479|12477.5|12476.8|12475.3|12479.8|12477.5|12476.6|12474.7|375
1593641400000|2020-07-01 22:10:00|12476.9|12475.4|12478.4|12476.9|12478.9|12477|12476.7|12474.7|220
1593641700000|2020-07-01 22:15:00|12478.3|12476.8|12479.1|12477.6|12479.5|12478|12477.6|12475.6|300
1593642000000|2020-07-01 22:20:00|12479|12477.5|12480|12478.5|12480.4|12478.9|12479|12477.5|229
1593642300000|2020-07-01 22:25:00|12479.9|12478.4|12478.8|12477.3|12480.3|12478.8|12478.3|12476.8|218
1593642600000|2020-07-01 22:30:00|12478.7|12477.2|12478.1|12476.6|12479|12477.3|12477.7|12475.9|278
1593642900000|2020-07-01 22:35:00|12478.2|12476.7|12478.5|12477|12478.8|12477.1|12477.4|12475.6|210
1593643200000|2020-07-01 22:40:00|12478.3|12476.8|12479.5|12478|12479.7|12478.4|12478.3|12476.5|197
1593643500000|2020-07-01 22:45:00|12479.6|12478.1|12478.7|12477.2|12480.2|12478.1|12477.8|12476.2|213
1593643800000|2020-07-01 22:50:00|12478.6|12477.1|12478.8|12477.3|12479.2|12477.3|12478.2|12475.9|120
1593644100000|2020-07-01 22:55:00|12478.7|12477.2|12477.9|12476.4|12478.8|12477.3|12477.7|12475.9|147
1593644400000|2020-07-01 23:00:00|12478.9|12476.8|12478.2|12476.7|12480|12478.5|12477.6|12475.6|287
1593644700000|2020-07-01 23:05:00|12478.3|12476.8|12479.2|12477.7|12479.5|12478|12477.7|12476.2|224
1593645000000|2020-07-01 23:10:00|12479.3|12477.8|12477.9|12476.4|12480.4|12478.9|12477.5|12476|224
1593645300000|2020-07-01 23:15:00|12477.8|12476.3|12477.6|12476.7|12478.2|12476.9|12476.8|12475.4|165
1593645600000|2020-07-01 23:20:00|12477.5|12476.6|12477.4|12476.5|12478.9|12477.6|12477|12475.7|190
1593645900000|2020-07-01 23:25:00|12477.5|12476.6|12473|12471.5|12477.8|12476.6|12473|12471.5|199
1593646200000|2020-07-01 23:30:00|12472.9|12471.4|12471.8|12470.3|12474|12472.5|12471.7|12470.2|237
1593646500000|2020-07-01 23:35:00|12471.7|12470.2|12472|12470.5|12472.2|12470.7|12471.6|12470.1|110
1593646800000|2020-07-01 23:40:00|12472.1|12470.6|12472|12470.5|12472.2|12470.7|12470.8|12469.3|130
1593647100000|2020-07-01 23:45:00|12471.9|12470.4|12472|12470.5|12472.2|12470.8|12471.7|12470.4|85
1593647400000|2020-07-01 23:50:00|12472.1|12470.6|12469|12467.5|12472.1|12470.8|12464.2|12462.7|380
1593647700000|2020-07-01 23:55:00|12468.9|12467.4|12465.2|12463.7|12468.9|12467.4|12464.5|12463|385
1593648000000|2020-07-02 00:00:00|12465|12463.5|12468.6|12467.1|12471|12469.8|12464.5|12463|562
1593648300000|2020-07-02 00:05:00|12468.3|12467.4|12469.5|12468|12470.3|12468.8|12467.8|12466.5|410
1593648600000|2020-07-02 00:10:00|12469.6|12468.1|12467.6|12466.7|12470.2|12468.7|12467.5|12466.3|310
1593648900000|2020-07-02 00:15:00|12467.7|12466.8|12466.4|12464.9|12468|12467.1|12464.5|12463.4|309
1593649200000|2020-07-02 00:20:00|12466.2|12464.7|12468.5|12467|12468.6|12467.5|12465.9|12464.5|222
1593649500000|2020-07-02 00:25:00|12468.4|12466.9|12463.9|12463|12469|12467.8|12463.6|12462.3|284
1593649800000|2020-07-02 00:30:00|12464.3|12462.8|12462.4|12460.9|12464.6|12463.5|12461.9|12460.4|313
1593650100000|2020-07-02 00:35:00|12462.3|12460.8|12464.2|12463.3|12464.8|12463.5|12461.7|12460.3|266
1593650400000|2020-07-02 00:40:00|12464.3|12463.4|12463.8|12462.3|12467|12465.8|12462.2|12460.8|312
1593650700000|2020-07-02 00:45:00|12464.4|12462.9|12467.4|12465.9|12468.1|12466.9|12463.7|12462.5|346
1593651000000|2020-07-02 00:50:00|12467.5|12466|12467|12465.5|12468.1|12466.8|12466|12464.6|224
1593651300000|2020-07-02 00:55:00|12466.9|12465.4|12470.3|12468.8|12470.3|12468.8|12466|12464.5|401
1593651600000|2020-07-02 01:00:00|12470.2|12468.7|12468.3|12466.8|12470.5|12469|12468|12466.7|362
1593651900000|2020-07-02 01:05:00|12468.4|12466.9|12473.4|12471.9|12473.6|12472.1|12468.3|12466.8|324
1593652200000|2020-07-02 01:10:00|12473.5|12472|12472.1|12470.6|12473.6|12472.1|12470.3|12468.8|319
1593652500000|2020-07-02 01:15:00|12472.2|12470.7|12477.2|12475.7|12478.9|12477.9|12471.3|12469.8|393
1593652800000|2020-07-02 01:20:00|12477.3|12475.8|12487.4|12485.9|12487.6|12486.1|12477.2|12475.7|605
1593653100000|2020-07-02 01:25:00|12487.5|12486|12484.4|12482.1|12489.4|12487.9|12483.8|12481.8|427
1593653400000|2020-07-02 01:30:00|12484.2|12482.2|12485.6|12484.1|12486.3|12485.2|12481.1|12479.8|464
1593653700000|2020-07-02 01:35:00|12485.8|12484.3|12485.3|12483.8|12487.2|12485.7|12483|12481.5|462
1593654000000|2020-07-02 01:40:00|12485.4|12483.9|12485.7|12484.2|12486.1|12484.6|12483|12481.8|418
1593654300000|2020-07-02 01:45:00|12485.9|12484.4|12488.3|12486.8|12488.3|12487.2|12484.1|12482.7|366
1593654600000|2020-07-02 01:50:00|12488.2|12486.7|12483.2|12481.7|12488.7|12487.3|12482.6|12481.4|465
1593654900000|2020-07-02 01:55:00|12483.1|12481.6|12477.6|12476.1|12483.9|12482.4|12476.9|12475.8|474
1593655200000|2020-07-02 02:00:00|12477.7|12476.2|12478.1|12476.6|12479.3|12477.8|12475.9|12474.5|469
1593655500000|2020-07-02 02:05:00|12478.2|12476.7|12475.6|12474.1|12478.7|12477.2|12475.2|12473.7|298
1593655800000|2020-07-02 02:10:00|12475.7|12474.2|12478.4|12476.9|12479|12477.5|12474.7|12473.2|407
1593656100000|2020-07-02 02:15:00|12478.3|12476.8|12476.6|12475.1|12478.5|12477|12476|12474.5|347
1593656400000|2020-07-02 02:20:00|12476.5|12475|12477|12475.5|12478.4|12476.9|12475.9|12474.5|391
1593656700000|2020-07-02 02:25:00|12477.1|12475.6|12478.1|12476.6|12479|12477.5|12475.9|12474.4|430
1593657000000|2020-07-02 02:30:00|12478.2|12476.7|12481.4|12479.9|12482.2|12480.7|12476.9|12475.4|363
1593657300000|2020-07-02 02:35:00|12481.5|12480|12478.7|12477.8|12482.2|12480.9|12478.6|12477.5|371
1593657600000|2020-07-02 02:40:00|12478.9|12477.4|12479.5|12478|12480.5|12479.3|12478.8|12477.3|250
1593657900000|2020-07-02 02:45:00|12479.6|12478.1|12480.1|12478.6|12480.6|12479.1|12477.9|12476.4|303
1593658200000|2020-07-02 02:50:00|12480|12478.5|12480.5|12479|12482|12480.5|12479.7|12478.5|378
1593658500000|2020-07-02 02:55:00|12480.7|12479.2|12485.6|12484.1|12486.2|12484.7|12480.6|12479.1|403
1593658800000|2020-07-02 03:00:00|12485.7|12484.2|12483.3|12481.8|12486|12484.5|12483.1|12481.6|324
1593659100000|2020-07-02 03:05:00|12483.2|12481.7|12483|12482.1|12484.9|12483.4|12483|12481.5|193
1593659400000|2020-07-02 03:10:00|12483.2|12482.3|12483.1|12481.6|12484|12482.5|12482.9|12481.4|228
1593659700000|2020-07-02 03:15:00|12483.2|12481.7|12481.3|12480.4|12483.8|12482.3|12481.3|12480.1|199
1593660000000|2020-07-02 03:20:00|12481.4|12480.5|12484.2|12482.7|12484.8|12483.3|12481.4|12480.2|246
1593660300000|2020-07-02 03:25:00|12484|12482.5|12483.5|12482|12484.7|12483.2|12483.2|12481.7|202
1593660600000|2020-07-02 03:30:00|12483.3|12481.8|12483|12481.5|12483.5|12482.2|12481|12479.5|275
1593660900000|2020-07-02 03:35:00|12483.1|12481.6|12483.9|12483|12485.3|12483.8|12482.9|12481.4|257
1593661200000|2020-07-02 03:40:00|12484.2|12482.7|12484.2|12482.7|12484.2|12483|12482|12480.5|272
1593661500000|2020-07-02 03:45:00|12483.6|12482.1|12484.9|12484|12485.8|12484.6|12483.1|12481.9|219
1593661800000|2020-07-02 03:50:00|12485|12484.1|12484.8|12483.9|12485.9|12484.4|12483.9|12482.7|244
1593662100000|2020-07-02 03:55:00|12484.7|12483.8|12487.9|12486.4|12488.4|12487.1|12484.7|12483.7|308
1593662400000|2020-07-02 04:00:00|12487.8|12486.3|12489.8|12488.3|12491|12489.8|12486.9|12485.8|353
1593662700000|2020-07-02 04:05:00|12489.7|12488.2|12487.4|12485.9|12490.5|12489|12487|12485.7|408
1593663000000|2020-07-02 04:10:00|12487.3|12485.8|12494.2|12492.7|12494.5|12493.1|12487.2|12485.8|408
1593663300000|2020-07-02 04:15:00|12494.1|12492.6|12493.3|12491.8|12494.3|12492.8|12491.9|12490.4|388
1593663600000|2020-07-02 04:20:00|12493.4|12491.9|12492.2|12490.7|12493.6|12492.1|12492.1|12490.6|297
1593663900000|2020-07-02 04:25:00|12492.1|12490.6|12492.5|12491|12493.4|12492.2|12491|12489.5|205
1593664200000|2020-07-02 04:30:00|12492.6|12491.1|12494.1|12492.6|12495|12493.6|12492.2|12490.8|363
1593664500000|2020-07-02 04:35:00|12494|12492.5|12493.2|12491.7|12494.8|12493.4|12492.8|12491.5|210
1593664800000|2020-07-02 04:40:00|12493.3|12491.8|12494.1|12492.6|12494.6|12493.6|12492.8|12491.7|170
1593665100000|2020-07-02 04:45:00|12494.2|12492.7|12494.3|12492.8|12495|12493.7|12492.9|12491.9|233
1593665400000|2020-07-02 04:50:00|12494.2|12492.7|12494.9|12494|12495.5|12494.2|12494.2|12492.7|150
1593665700000|2020-07-02 04:55:00|12495|12494.1|12493.3|12491.8|12495|12494.1|12493.1|12491.6|205
1593666000000|2020-07-02 05:00:00|12493.2|12491.7|12492.8|12491.3|12494.2|12492.7|12491.5|12490.2|361
1593666300000|2020-07-02 05:05:00|12492.7|12491.2|12491.5|12490|12493|12491.8|12490.9|12489.5|314
1593666600000|2020-07-02 05:10:00|12491.4|12489.9|12491.3|12489.8|12493.3|12492|12491.1|12489.7|292
1593666900000|2020-07-02 05:15:00|12491.4|12489.9|12487.3|12485.8|12491.4|12490|12486.7|12485.4|295
1593667200000|2020-07-02 05:20:00|12487.4|12485.9|12487.1|12486.2|12487.9|12486.6|12485.4|12484.3|275
1593667500000|2020-07-02 05:25:00|12487|12486.1|12488.3|12486.8|12488.4|12487|12486.6|12485.3|215
1593667800000|2020-07-02 05:30:00|12488.4|12487.5|12489.9|12489|12490.3|12489.1|12487.3|12485.8|347
1593668100000|2020-07-02 05:35:00|12490|12489.1|12487.8|12486.9|12490.6|12489.5|12487.7|12486.4|184
1593668400000|2020-07-02 05:40:00|12488|12487.1|12489.9|12488.4|12489.9|12488.7|12487.4|12486.4|344
1593668700000|2020-07-02 05:45:00|12489.8|12488.3|12487.4|12486.5|12490.1|12488.9|12487.1|12486|331
1593669000000|2020-07-02 05:50:00|12487.3|12486.4|12487.8|12486.9|12488.4|12487.2|12486.6|12485.5|277
1593669300000|2020-07-02 05:55:00|12487.9|12487|12488.7|12487.2|12488.7|12487.5|12485.5|12484.3|266
1593669600000|2020-07-02 06:00:00|12488.6|12487.1|12493.1|12491.6|12493.2|12492.1|12487.4|12486.1|469
1593669900000|2020-07-02 06:05:00|12493|12491.5|12503.6|12502.1|12505.5|12504.3|12492.6|12491.5|704
1593670200000|2020-07-02 06:10:00|12503.4|12501.9|12501.3|12500.4|12504.4|12503.1|12498.7|12497.2|607
1593670500000|2020-07-02 06:15:00|12501.2|12500.3|12498.2|12496.7|12502.2|12501.3|12496.7|12495.8|499
1593670800000|2020-07-02 06:20:00|12498.3|12496.8|12499.4|12498.5|12501.4|12499.9|12496.6|12495.3|483
1593671100000|2020-07-02 06:25:00|12499.5|12498.6|12498.1|12497.2|12500.9|12499.7|12496.3|12495|365
1593671400000|2020-07-02 06:30:00|12498|12497.1|12502|12501.1|12507.4|12506.1|12497.7|12496.5|596
1593671700000|2020-07-02 06:35:00|12502.1|12501.2|12502.3|12500.8|12504.5|12503.6|12501.4|12500.3|408
1593672000000|2020-07-02 06:40:00|12502.2|12500.7|12499.2|12498.3|12502.3|12501|12498.4|12497.4|544
1593672300000|2020-07-02 06:45:00|12499.3|12498.4|12495|12494.1|12500.6|12499.2|12494.5|12493.4|463
1593672600000|2020-07-02 06:50:00|12495.1|12494.2|12497.9|12496.4|12497.9|12496.9|12494|12492.7|328
1593672900000|2020-07-02 06:55:00|12498|12496.5|12491.3|12489.8|12498|12496.7|12489.3|12488.1|426
1593673200000|2020-07-02 07:00:00|12491.4|12489.9|12493.1|12492.2|12495|12493.9|12489|12487.6|713
1593673500000|2020-07-02 07:05:00|12493|12491.5|12491.5|12490.6|12494.1|12492.9|12485.8|12484.6|788
1593673800000|2020-07-02 07:10:00|12491.3|12490.4|12481.2|12480.3|12491.8|12490.6|12480.3|12479.2|839
1593674100000|2020-07-02 07:15:00|12481.3|12480.4|12485.7|12484.8|12485.8|12484.9|12481.3|12480.3|777
1593674400000|2020-07-02 07:20:00|12485.6|12484.7|12482.2|12480.7|12488.5|12487.4|12478.8|12477.8|739
1593674700000|2020-07-02 07:25:00|12482|12480.5|12492.2|12490.7|12494.2|12492.8|12480.5|12479.2|989
1593675000000|2020-07-02 07:30:00|12492.1|12490.6|12499|12497.5|12500.9|12499.8|12489.3|12488.2|908
1593675300000|2020-07-02 07:35:00|12499.3|12497.8|12499.7|12498.2|12503|12501.8|12498.3|12497|786
1593675600000|2020-07-02 07:40:00|12499.6|12498.1|12505.5|12504|12505.8|12504.6|12497.7|12496.2|792
1593675900000|2020-07-02 07:45:00|12505.2|12504.3|12499.4|12498.5|12507.1|12506|12499|12498|746
1593676200000|2020-07-02 07:50:00|12499.5|12498.6|12504.7|12503.2|12505.5|12504.2|12499.2|12498.1|615
1593676500000|2020-07-02 07:55:00|12504.1|12502.6|12503.8|12502.9|12506.7|12505.4|12499.5|12498.5|797
1593676800000|2020-07-02 08:00:00|12504|12503.1|12499|12497.5|12508.6|12507.5|12498.7|12497.4|931
1593677100000|2020-07-02 08:05:00|12499.1|12497.6|12502.5|12501.6|12502.9|12501.6|12497.5|12496.1|736
1593677400000|2020-07-02 08:10:00|12502.4|12501.5|12499.6|12498.7|12506.3|12504.9|12496.5|12495.6|720
1593677700000|2020-07-02 08:15:00|12499.5|12498.6|12502.1|12500.6|12505.7|12504.4|12499.5|12498.6|655
1593678000000|2020-07-02 08:20:00|12501.7|12500.2|12502.6|12501.7|12503.4|12502.2|12500.3|12499|722
1593678300000|2020-07-02 08:25:00|12502.5|12501.6|12515.2|12513.7|12516|12514.7|12501.6|12500.4|780
1593678600000|2020-07-02 08:30:00|12515|12513.5|12519.2|12517.7|12519.4|12518.2|12514|12512.6|726
1593678900000|2020-07-02 08:35:00|12519.3|12517.8|12517|12515.5|12524.7|12523.6|12516.4|12515.3|727
1593679200000|2020-07-02 08:40:00|12516.9|12515.4|12518.5|12517|12522.3|12521.3|12515.7|12514.8|552
1593679500000|2020-07-02 08:45:00|12518.6|12517.1|12522.2|12520.7|12523.5|12522.5|12517.7|12516.5|629
1593679800000|2020-07-02 08:50:00|12522.1|12520.6|12519.5|12518.6|12522.1|12521.1|12518.4|12517.2|534
1593680100000|2020-07-02 08:55:00|12519.6|12518.7|12523.7|12522.8|12524.2|12523|12519.6|12518.5|532
1593680400000|2020-07-02 09:00:00|12523.9|12523|12523.3|12522.4|12527.5|12526.5|12521.9|12521|649
1593680700000|2020-07-02 09:05:00|12523.1|12522.2|12522.1|12521.2|12523.3|12522.4|12517.3|12516.4|591
1593681000000|2020-07-02 09:10:00|12522|12521.1|12524.5|12523.6|12525.1|12524.1|12519.8|12518.6|382
1593681300000|2020-07-02 09:15:00|12524.6|12523.7|12525.2|12523.7|12526.6|12525.7|12523.3|12521.8|507
1593681600000|2020-07-02 09:20:00|12524.9|12524|12526.9|12525.4|12528|12526.9|12523.9|12522.8|615
1593681900000|2020-07-02 09:25:00|12527|12525.5|12523|12521.5|12527.1|12526.1|12522.2|12520.7|464
1593682200000|2020-07-02 09:30:00|12522.8|12521.3|12521.7|12520.8|12523.8|12522.8|12520.4|12519.2|591
1593682500000|2020-07-02 09:35:00|12521.6|12520.7|12521.4|12519.9|12522.2|12520.9|12517.8|12516.7|465
1593682800000|2020-07-02 09:40:00|12521.3|12519.8|12518|12516.5|12523.3|12522.1|12516.1|12514.9|502
1593683100000|2020-07-02 09:45:00|12518.1|12516.6|12517.6|12516.7|12520.1|12518.8|12516.8|12515.9|436
1593683400000|2020-07-02 09:50:00|12517.5|12516.6|12515.7|12514.2|12517.7|12516.8|12514.7|12513.7|394
1593683700000|2020-07-02 09:55:00|12515.6|12514.1|12516.8|12515.9|12517.3|12516.1|12514.6|12513.5|427
1593684000000|2020-07-02 10:00:00|12516.7|12515.8|12515.2|12513.7|12518.6|12517.3|12514.9|12513.7|361
1593684300000|2020-07-02 10:05:00|12515.1|12513.6|12515.7|12514.8|12517.3|12516.1|12512.6|12511.7|631
1593684600000|2020-07-02 10:10:00|12515.8|12514.9|12511.5|12510.6|12516.5|12515.2|12507.8|12506.9|590
1593684900000|2020-07-02 10:15:00|12511.7|12510.8|12508.9|12507.4|12512.7|12511.7|12506.4|12505.5|393
1593685200000|2020-07-02 10:20:00|12509|12507.5|12514.7|12513.2|12515|12514|12508.9|12507.4|577
1593685500000|2020-07-02 10:25:00|12514.8|12513.3|12520.3|12518.8|12520.5|12519.1|12512.5|12511.4|579
1593685800000|2020-07-02 10:30:00|12520.2|12518.7|12524.2|12522.7|12527.9|12526.4|12517.8|12516.3|703
1593686100000|2020-07-02 10:35:00|12524.1|12522.6|12520.1|12518.6|12525.5|12524.2|12519.4|12518.2|565
1593686400000|2020-07-02 10:40:00|12519.9|12518.4|12516.3|12514.8|12522.2|12521.3|12514.3|12513.4|662
1593686700000|2020-07-02 10:45:00|12516.4|12514.9|12516.1|12514.6|12519.1|12517.9|12513.4|12512.1|626
1593687000000|2020-07-02 10:50:00|12515.9|12514.4|12511.8|12510.3|12517.1|12516.2|12511.2|12510.2|595
1593687300000|2020-07-02 10:55:00|12511.7|12510.2|12505.6|12504.7|12512.2|12510.7|12504.4|12503.4|682
1593687600000|2020-07-02 11:00:00|12505.5|12504.6|12506.9|12505.4|12509.4|12508.2|12503.3|12502.4|689
1593687900000|2020-07-02 11:05:00|12507|12505.5|12503.7|12502.8|12507.4|12506.4|12503.3|12502.4|518
1593688200000|2020-07-02 11:10:00|12503.6|12502.7|12504.7|12503.8|12505.8|12504.6|12502.2|12501.1|469
1593688500000|2020-07-02 11:15:00|12504.8|12503.9|12502.8|12501.9|12510|12509|12502.5|12501.6|634
1593688800000|2020-07-02 11:20:00|12502.6|12501.7|12504.3|12503.4|12505.6|12504.7|12501.2|12500.3|444
1593689100000|2020-07-02 11:25:00|12504.4|12503.5|12501.4|12500.5|12507.1|12506.1|12499|12498.1|483
1593689400000|2020-07-02 11:30:00|12501.6|12500.7|12506.8|12505.9|12507.1|12506|12500|12498.9|630
1593689700000|2020-07-02 11:35:00|12506.9|12506|12506.4|12505.5|12508.6|12507.5|12504.9|12504|413
1593690000000|2020-07-02 11:40:00|12506.5|12505.6|12510.1|12509.2|12513.7|12512.5|12505.8|12504.8|717
1593690300000|2020-07-02 11:45:00|12510.3|12509.4|12512.3|12510.8|12516.1|12514.6|12509.4|12508.4|681
1593690600000|2020-07-02 11:50:00|12512.5|12511|12516|12514.5|12516.9|12515.8|12511.1|12509.7|568
1593690900000|2020-07-02 11:55:00|12515.7|12514.8|12519.2|12517.7|12519.8|12518.6|12514.7|12513.6|628
1593691200000|2020-07-02 12:00:00|12519.4|12517.9|12517.5|12516.6|12519.9|12518.8|12516.3|12515.4|646
1593691500000|2020-07-02 12:05:00|12517.6|12516.7|12521.1|12520.2|12521.6|12520.7|12516.8|12515.5|570
1593691800000|2020-07-02 12:10:00|12521.4|12519.9|12508.6|12507.1|12521.6|12520.3|12506.3|12504.8|585
1593692100000|2020-07-02 12:15:00|12508.5|12507|12516.1|12514.6|12516.4|12515|12508.4|12506.9|940
1593692400000|2020-07-02 12:20:00|12516.2|12514.7|12510.9|12509.4|12516.5|12515.4|12508.9|12507.8|823
1593692700000|2020-07-02 12:25:00|12511|12509.5|12514.6|12511.1|12518|12511.6|12506.7|12505.6|971
1593693000000|2020-07-02 12:30:00|12514.4|12511.3|12520.3|12518.8|12528.3|12525.8|12510.4|12508.7|1859
1593693300000|2020-07-02 12:35:00|12520.2|12518.7|12529|12527.5|12530.7|12529.2|12520.2|12518.7|1657
1593693600000|2020-07-02 12:40:00|12528.8|12527.3|12513.6|12512.1|12530.8|12529.3|12512.3|12510.8|1486
1593693900000|2020-07-02 12:45:00|12513.7|12512.2|12521.8|12520.3|12524.7|12523.2|12513.6|12512.1|1272
1593694200000|2020-07-02 12:50:00|12521.6|12520.1|12514.9|12513.4|12523.3|12521.8|12508.1|12507|1524
1593694500000|2020-07-02 12:55:00|12514.8|12513.3|12489.6|12488.1|12516.2|12514.7|12489.6|12488.1|1605
1593694800000|2020-07-02 13:00:00|12489.5|12488|12486.4|12484.9|12494.2|12492.7|12484.2|12482.7|1492
1593695100000|2020-07-02 13:05:00|12486.3|12484.8|12481.8|12480.3|12486.5|12485|12479|12477.5|1378
1593695400000|2020-07-02 13:10:00|12481.6|12480.1|12475.2|12473.7|12486.2|12484.7|12474.8|12473.7|1139
1593695700000|2020-07-02 13:15:00|12475.1|12473.6|12478.1|12476.6|12480.9|12479.4|12469.6|12468.1|1174
1593696000000|2020-07-02 13:20:00|12478|12476.5|12477.4|12475.9|12485.5|12484|12472.9|12471.9|1004
1593696300000|2020-07-02 13:25:00|12477.6|12476.1|12478.5|12477|12480.3|12479.4|12475|12473.9|808
1593696600000|2020-07-02 13:30:00|12478.7|12477.2|12492.3|12490.8|12493.4|12492.1|12478.7|12477.2|1192
1593696900000|2020-07-02 13:35:00|12492.4|12490.9|12491.9|12491|12497.6|12496.5|12487.1|12486.2|951
1593697200000|2020-07-02 13:40:00|12492.6|12491.1|12494.3|12492.8|12494.5|12493.1|12487.6|12486.3|800
1593697500000|2020-07-02 13:45:00|12494.1|12492.6|12497.7|12496.8|12501.4|12500.5|12493.3|12491.8|915
1593697800000|2020-07-02 13:50:00|12497.8|12496.9|12502.5|12501.6|12506.5|12505.3|12497.7|12496.8|934
1593698100000|2020-07-02 13:55:00|12502.4|12501.5|12507.5|12505.2|12507.7|12506.2|12501.1|12500|1066
1593698400000|2020-07-02 14:00:00|12507|12505.5|12518.4|12516.9|12518.4|12516.9|12500.8|12499.4|1105
1593698700000|2020-07-02 14:05:00|12518.3|12516.8|12514|12513.1|12521.7|12520.2|12510.1|12508.6|1018
1593699000000|2020-07-02 14:10:00|12514.1|12513.2|12503.2|12501.7|12516.1|12514.7|12500.6|12499.2|1005
1593699300000|2020-07-02 14:15:00|12503.4|12501.9|12504.9|12504|12506.7|12505.2|12498.8|12497.7|847
1593699600000|2020-07-02 14:20:00|12505|12504.1|12500.7|12499.8|12508.1|12506.8|12498.5|12497|901
1593699900000|2020-07-02 14:25:00|12500.6|12499.7|12491.8|12490.3|12504.5|12503.2|12491.8|12490.3|1135
1593700200000|2020-07-02 14:30:00|12492|12490.5|12481|12479.5|12492.7|12491.3|12478.3|12476.8|1323
1593700500000|2020-07-02 14:35:00|12481.1|12479.6|12482.4|12481.5|12484.9|12483.9|12477.6|12476.4|1258
1593700800000|2020-07-02 14:40:00|12482.8|12481.3|12481|12479.5|12485.3|12484.4|12480.2|12479.2|1139
1593701100000|2020-07-02 14:45:00|12480.9|12479.4|12473.4|12471.9|12482.3|12481|12471.3|12470.1|1136
1593701400000|2020-07-02 14:50:00|12473.2|12472.3|12470|12468.5|12476.1|12475|12462.9|12461.4|1312
1593701700000|2020-07-02 14:55:00|12469.8|12468.3|12467.1|12465.6|12471.8|12470.3|12463.6|12462.2|1203
1593702000000|2020-07-02 15:00:00|12466.9|12465.4|12463.7|12462.8|12469.1|12468.2|12459.9|12458.7|1174
1593702300000|2020-07-02 15:05:00|12464.1|12462.6|12473|12472.1|12474.6|12473.7|12463|12461.8|1027
1593702600000|2020-07-02 15:10:00|12473.3|12472.4|12465.5|12464.6|12473.9|12472.7|12464.3|12463.1|959
1593702900000|2020-07-02 15:15:00|12465.9|12464.4|12477|12475.5|12477|12475.5|12463.1|12462.1|967
1593703200000|2020-07-02 15:20:00|12477.2|12475.7|12476.2|12474.7|12479.2|12478|12471.3|12470.4|926
1593703500000|2020-07-02 15:25:00|12476.1|12474.6|12475|12474.1|12479.6|12478.1|12474.1|12472.8|903
1593703800000|2020-07-02 15:30:00|12475.2|12474.3|12479.3|12477.8|12479.3|12478|12473.2|12471.8|778
1593704100000|2020-07-02 15:35:00|12478.9|12477.4|12479.3|12477.8|12482.8|12481.6|12476.9|12475.8|859
1593704400000|2020-07-02 15:40:00|12479.4|12477.9|12480.3|12478.8|12481.6|12480.4|12477.4|12476.5|625
1593704700000|2020-07-02 15:45:00|12480.2|12478.7|12477.2|12475.7|12481.8|12480.4|12474.8|12473.6|658
1593705000000|2020-07-02 15:50:00|12477.1|12475.6|12473.1|12471.6|12478.1|12476.6|12471.6|12470.4|703
1593705300000|2020-07-02 15:55:00|12473|12471.5|12467.8|12466.3|12474.1|12472.9|12467.6|12466.2|682
1593705600000|2020-07-02 16:00:00|12468|12466.5|12459.5|12458.6|12468.9|12467.7|12456.9|12456|871
1593705900000|2020-07-02 16:05:00|12459.6|12458.7|12459|12458.1|12460.5|12459.5|12456.9|12455.6|643
1593706200000|2020-07-02 16:10:00|12459.1|12458.2|12461.6|12460.1|12462.9|12461.8|12458.5|12457.5|800
1593706500000|2020-07-02 16:15:00|12461.5|12460.6|12465.2|12464.3|12466.3|12465.1|12458.9|12457.4|632
1593706800000|2020-07-02 16:20:00|12465.1|12464.2|12464.2|12463.3|12466.6|12465.4|12463.2|12462.3|621
1593707100000|2020-07-02 16:25:00|12464.1|12463.2|12462.3|12461.4|12465.1|12464.2|12460.4|12459.2|665
1593707400000|2020-07-02 16:30:00|12462.6|12461.7|12461.2|12460.3|12463.7|12462.6|12460.6|12459.7|589
1593707700000|2020-07-02 16:35:00|12461.1|12460.2|12464.5|12463|12465.9|12464.7|12461.1|12459.8|566
1593708000000|2020-07-02 16:40:00|12464.4|12462.9|12463.7|12462.2|12466|12465.1|12462.1|12461.2|518
1593708300000|2020-07-02 16:45:00|12463.6|12462.7|12462.4|12460.9|12464.4|12463.3|12461.2|12459.9|540
1593708600000|2020-07-02 16:50:00|12462.3|12461.5|12465.2|12464.3|12466.1|12465.2|12461.6|12460.7|442
1593708900000|2020-07-02 16:55:00|12465.1|12464.2|12462.1|12460.6|12465.2|12464.3|12459.4|12458.4|718
1593709200000|2020-07-02 17:00:00|12462.2|12460.7|12467|12466.1|12467.1|12466.2|12460|12458.6|655
1593709500000|2020-07-02 17:05:00|12466.5|12465.6|12464.2|12463.3|12466.6|12465.7|12463.2|12462.3|362
1593709800000|2020-07-02 17:10:00|12464.1|12463.2|12466.5|12465|12467.8|12466.7|12463.3|12462.4|464
1593710100000|2020-07-02 17:15:00|12466.6|12465.1|12465.1|12464.2|12467.6|12466.4|12464.6|12463.3|463
1593710400000|2020-07-02 17:20:00|12465.2|12464.3|12468.4|12466.9|12469|12467.8|12464.5|12463.6|354
1593710700000|2020-07-02 17:25:00|12468.2|12466.7|12465.3|12464.4|12468.5|12467.4|12465|12463.8|269
1593711000000|2020-07-02 17:30:00|12465.2|12464.3|12465.1|12464.2|12466.8|12465.6|12464.6|12463.7|211
1593711300000|2020-07-02 17:35:00|12465|12464.1|12468|12466.5|12468.1|12466.9|12464.9|12463.8|244
1593711600000|2020-07-02 17:40:00|12467.7|12466.8|12468.3|12467.4|12470.3|12469.2|12467.7|12466.6|277
1593711900000|2020-07-02 17:45:00|12468.4|12467.5|12462.9|12462|12468.4|12467.5|12462.9|12461.8|417
1593712200000|2020-07-02 17:50:00|12463|12462.1|12465.2|12463.7|12465.5|12464.3|12462.9|12461.8|323
1593712500000|2020-07-02 17:55:00|12465.3|12463.8|12465.3|12464.4|12466.8|12465.7|12464.9|12463.4|428
1593712800000|2020-07-02 18:00:00|12465.6|12464.7|12461.9|12460.4|12466.4|12465|12460.7|12459.5|494
1593713100000|2020-07-02 18:05:00|12462|12460.5|12461.1|12460.2|12464.2|12462.7|12461|12460.1|422
1593713400000|2020-07-02 18:10:00|12461|12460.1|12464.3|12462.8|12464.4|12463|12460|12458.8|441
1593713700000|2020-07-02 18:15:00|12464.4|12462.9|12461.8|12460.9|12464.7|12463.4|12461.7|12460.8|295
1593714000000|2020-07-02 18:20:00|12461.7|12460.8|12465.2|12464.3|12465.5|12464.6|12460.8|12459.9|361
1593714300000|2020-07-02 18:25:00|12465.3|12464.4|12464.3|12463.4|12465.3|12464.4|12462.1|12461.2|345
1593714600000|2020-07-02 18:30:00|12464.2|12463.3|12465.1|12464.2|12466.3|12465.2|12463.9|12462.7|314
1593714900000|2020-07-02 18:35:00|12465|12464.1|12462.3|12460.8|12465.4|12464.2|12462|12460.8|448
1593715200000|2020-07-02 18:40:00|12462.2|12460.7|12461|12460.1|12462.5|12461.4|12460.1|12459.1|418
1593715500000|2020-07-02 18:45:00|12461.1|12460.2|12463|12462.1|12463.4|12462.3|12460.9|12460|357
1593715800000|2020-07-02 18:50:00|12462.4|12461.5|12461.8|12460.9|12463.1|12461.9|12460.1|12459.1|387
1593716100000|2020-07-02 18:55:00|12461.9|12461|12464.4|12463.5|12464.6|12463.5|12460.4|12459.2|543
1593716400000|2020-07-02 19:00:00|12464.3|12463.4|12462.7|12461.2|12465.7|12464.4|12462.3|12461|457
1593716700000|2020-07-02 19:05:00|12462.6|12461.1|12463.2|12462.3|12464|12462.8|12462.1|12460.9|329
1593717000000|2020-07-02 19:10:00|12463.1|12462.2|12465.4|12464.5|12466|12465|12462.4|12461.2|370
1593717300000|2020-07-02 19:15:00|12465.5|12464.6|12466.6|12465.7|12467.8|12466.5|12465.1|12464.2|279
1593717600000|2020-07-02 19:20:00|12466.7|12465.8|12465.2|12463.7|12466.7|12465.8|12464|12462.9|229
1593717900000|2020-07-02 19:25:00|12465.1|12463.6|12464.4|12463.5|12465.6|12464.5|12464|12462.5|286
1593718200000|2020-07-02 19:30:00|12464.3|12463.4|12465.3|12464.4|12466.9|12465.6|12463.6|12462.2|349
1593718500000|2020-07-02 19:35:00|12465.4|12464.5|12464.5|12463.6|12465.9|12464.8|12464.4|12463.2|275
1593718800000|2020-07-02 19:40:00|12464.6|12463.7|12464.7|12463.2|12465.9|12464.7|12463.6|12462.5|296
1593719100000|2020-07-02 19:45:00|12464.6|12463.1|12463.4|12462.5|12465.7|12464.5|12463.3|12462.1|219
1593719400000|2020-07-02 19:50:00|12463.3|12462.4|12459.5|12458|12463.5|12462.6|12458.6|12457.1|363
1593719700000|2020-07-02 19:55:00|12459.4|12457.9|12463.5|12462.6|12464|12463.1|12457.9|12456.7|612
1593720000000|2020-07-02 20:00:00|12463.7|12462.2|12464.8|12463.3|12466.8|12465.7|12463.5|12462.2|513
1593720300000|2020-07-02 20:05:00|12464.9|12463.4|12465.3|12463.8|12466.7|12465.3|12463.1|12461.8|402
1593720600000|2020-07-02 20:10:00|12465.2|12463.7|12463.9|12462.4|12465.4|12463.9|12462.3|12460.8|347
1593720900000|2020-07-02 20:15:00|12463.8|12462.3|12466.7|12465.2|12466.8|12465.6|12463.3|12462.1|168
1593721200000|2020-07-02 20:20:00|12466.6|12465.1|12466|12464.5|12468.5|12467|12465.8|12464.3|297
1593721500000|2020-07-02 20:25:00|12466.3|12464.8|12468.6|12467.1|12468.9|12467.7|12466.3|12464.8|267
1593721800000|2020-07-02 20:30:00|12468.5|12467|12466.6|12465.1|12468.5|12467|12464.8|12463.2|310
1593722100000|2020-07-02 20:35:00|12466.7|12465.2|12467.5|12466|12468|12466.5|12465.2|12463.7|323
1593722400000|2020-07-02 20:40:00|12467.6|12466.1|12466.6|12465.1|12468.8|12467.2|12466.3|12464.9|194
1593722700000|2020-07-02 20:45:00|12466.7|12465.2|12469.7|12468.2|12470.2|12468.3|12466.1|12465|256
1593723000000|2020-07-02 20:50:00|12469.6|12468.1|12470|12468.5|12470.6|12468.7|12467.6|12466.1|351
1593723300000|2020-07-02 20:55:00|12469.9|12468.4|12469.1|12467|12471.3|12468.6|12468.4|12465.7|381
1593723600000|2020-07-02 21:00:00|12468.6|12467.1|12468.9|12458.9|12469.6|12467.2|12466.3|12458.9|26
1593723900000|2020-07-02 21:05:00|12470.4|12460.4|12471.2|12461.3|12472.1|12462.8|12466.8|12459.6|154
1593724200000|2020-07-02 21:10:00|12471.3|12461.2|12468.1|12461.9|12472.2|12463.3|12465.5|12459.8|250
1593724500000|2020-07-02 21:15:00|12467.6|12461.8|12474.9|12464.9|12476.1|12466.1|12467.3|12461|287
1593724800000|2020-07-02 21:20:00|12475.2|12465.2|12477.3|12467.3|12478.3|12469.1|12474.5|12465.1|263
1593725100000|2020-07-02 21:25:00|12477.5|12467.5|12476|12466|12477.6|12468.1|12475.1|12465.1|136
1593725400000|2020-07-02 21:30:00|12475.5|12465.5|12473.7|12463.7|12475.6|12465.8|12473.5|12463.5|243
1593725700000|2020-07-02 21:35:00|12474|12464|12474.1|12464.1|12474.7|12464.7|12471.9|12461.9|284
1593726000000|2020-07-02 21:40:00|12473.8|12463.8|12474.1|12464.1|12475|12465|12471.9|12461.9|237
1593726300000|2020-07-02 21:45:00|12472.8|12462.8|12472.1|12462.5|12474.1|12464.5|12469.6|12461.6|253
1593726600000|2020-07-02 21:50:00|12472.2|12462.4|12471.5|12463.1|12473.2|12464.6|12468.6|12461.4|258
1593726900000|2020-07-02 21:55:00|12471.1|12462.3|12472.2|12463.3|12474.8|12465.3|12470.8|12462.1|302
1593727200000|2020-07-02 22:00:00|12472|12462.9|12469|12465.9|12473.1|12466.3|12468.6|12462.7|646
1593727500000|2020-07-02 22:05:00|12469.1|12466|12468.8|12466.5|12470.3|12467.4|12468.4|12465.8|466
1593727800000|2020-07-02 22:10:00|12468.7|12466.6|12469.4|12467.1|12469.8|12467.6|12468.2|12466.3|237
1593728100000|2020-07-02 22:15:00|12469|12467.5|12468.8|12467.3|12470.5|12468.9|12468.6|12466.5|211
1593728400000|2020-07-02 22:20:00|12469.2|12466.9|12467.7|12466.2|12469.4|12467.4|12467.4|12465.9|166
1593728700000|2020-07-02 22:25:00|12467.8|12466.3|12468.7|12467.2|12469.5|12467.8|12467.5|12465.7|250
1593729000000|2020-07-02 22:30:00|12468.8|12467.3|12468.6|12467.1|12469.1|12467.6|12468.2|12466.6|169
1593729300000|2020-07-02 22:35:00|12468.5|12467|12468.4|12466.9|12469.7|12468.2|12468.2|12466.6|191
1593729600000|2020-07-02 22:40:00|12468.5|12467|12470.5|12469|12471|12469.5|12467.8|12466.3|344
1593729900000|2020-07-02 22:45:00|12470.6|12469.1|12470.9|12469.4|12471.1|12469.6|12469.6|12468.1|261
1593730200000|2020-07-02 22:50:00|12471|12469.5|12471.1|12469.6|12472.1|12470.6|12470.9|12469.4|132
1593730500000|2020-07-02 22:55:00|12471.2|12469.7|12471.7|12470.2|12472.2|12470.7|12471|12469.5|118
1593730800000|2020-07-02 23:00:00|12470.9|12469.4|12468.7|12467.2|12470.9|12469.4|12468|12466.5|301
1593731100000|2020-07-02 23:05:00|12468.8|12467.3|12469.9|12468.4|12470|12468.5|12468.1|12466.6|127
1593731400000|2020-07-02 23:10:00|12469.8|12468.3|12469.6|12468.1|12470.5|12469|12469.4|12467.9|103
1593731700000|2020-07-02 23:15:00|12469.8|12468.3|12469.6|12468.1|12469.9|12468.5|12469.2|12467.7|103
1593732000000|2020-07-02 23:20:00|12469.5|12468|12467.7|12466.2|12469.7|12468.2|12467.3|12465.8|133
1593732300000|2020-07-02 23:25:00|12467.8|12466.3|12469|12467.5|12469.1|12467.6|12467.6|12466.1|184
1593732600000|2020-07-02 23:30:00|12468.9|12467.4|12470|12468.5|12470.8|12469.3|12468.8|12467.3|145
1593732900000|2020-07-02 23:35:00|12470.1|12468.6|12472.9|12471.4|12473|12471.7|12470|12468.5|152
1593733200000|2020-07-02 23:40:00|12472.8|12471.3|12471.7|12470.2|12473.7|12472.2|12471|12469.6|233
1593733500000|2020-07-02 23:45:00|12471.8|12470.3|12471.1|12469.6|12471.8|12470.3|12470.5|12469|196
1593733800000|2020-07-02 23:50:00|12471|12469.5|12469.9|12468.4|12471.2|12469.7|12469.4|12467.9|228
1593734100000|2020-07-02 23:55:00|12469.8|12468.3|12466.9|12465.4|12470.1|12468.6|12465.8|12464.3|340
1593734400000|2020-07-03 00:00:00|12466.8|12465.3|12465.1|12463.6|12469.3|12467.8|12463.4|12461.9|535
1593734700000|2020-07-03 00:05:00|12465|12463.5|12467.4|12465.9|12467.7|12466.2|12463.2|12461.7|371
1593735000000|2020-07-03 00:10:00|12467.5|12466|12466.1|12464.6|12468.6|12467.1|12466.1|12464.6|208
1593735300000|2020-07-03 00:15:00|12466.2|12464.7|12467.5|12466|12468.1|12466.8|12465.8|12464.3|255
1593735600000|2020-07-03 00:20:00|12467.4|12465.9|12463.7|12462.2|12467.5|12466.1|12463.3|12462|363
1593735900000|2020-07-03 00:25:00|12463.8|12462.3|12465.1|12464.2|12465.4|12464.3|12463.7|12462.2|296
1593736200000|2020-07-03 00:30:00|12465|12464.1|12463.9|12462.4|12466.8|12465.6|12463.2|12461.7|266
1593736500000|2020-07-03 00:35:00|12464|12462.5|12461.9|12460.4|12464|12462.6|12461.8|12460.3|191
1593736800000|2020-07-03 00:40:00|12462|12460.5|12463.1|12462.2|12463.6|12462.6|12461.3|12460.2|238
1593737100000|2020-07-03 00:45:00|12463.2|12462.3|12460.1|12459.2|12463.6|12462.4|12459.9|12458.9|270
1593737400000|2020-07-03 00:50:00|12460|12459.1|12459.7|12458.2|12461.6|12460.4|12458.3|12457.1|333
1593737700000|2020-07-03 00:55:00|12460|12458.5|12463.5|12462|12464.7|12463.3|12459.7|12458.4|473
1593738000000|2020-07-03 01:00:00|12463.6|12462.1|12459.8|12458.3|12463.9|12462.4|12459.1|12457.6|532
1593738300000|2020-07-03 01:05:00|12459.7|12458.2|12464.1|12462.6|12464.4|12462.9|12459.7|12458.2|279
1593738600000|2020-07-03 01:10:00|12464|12462.5|12465.3|12463.8|12465.8|12464.3|12463.3|12461.8|310
1593738900000|2020-07-03 01:15:00|12465|12464.1|12471|12469.5|12472.1|12470.9|12465|12463.8|426
1593739200000|2020-07-03 01:20:00|12471.1|12469.6|12472.1|12470.6|12473.1|12471.6|12470.5|12469|350
1593739500000|2020-07-03 01:25:00|12472|12470.5|12470.1|12468.6|12472.7|12471.2|12469.9|12468.5|293
1593739800000|2020-07-03 01:30:00|12470|12468.5|12470.6|12469.1|12473.6|12472.1|12469|12467.6|477
1593740100000|2020-07-03 01:35:00|12470.5|12469|12469|12467.5|12470.8|12469.3|12467.7|12466.3|377
1593740400000|2020-07-03 01:40:00|12468.9|12467.4|12465.9|12464.4|12470|12468.7|12464.8|12463.3|394
1593740700000|2020-07-03 01:45:00|12466.4|12464.9|12467.7|12466.2|12469.7|12468.2|12465.2|12463.9|536
1593741000000|2020-07-03 01:50:00|12467.6|12466.1|12466|12464.5|12469.4|12468.2|12465.7|12464.3|364
1593741300000|2020-07-03 01:55:00|12465.9|12464.4|12463.7|12462.2|12466.6|12465.3|12463.2|12461.7|385
1593741600000|2020-07-03 02:00:00|12464.1|12462.6|12462.9|12462|12464.1|12462.7|12461.3|12460.1|388
1593741900000|2020-07-03 02:05:00|12463.1|12462.2|12465.9|12465|12466.3|12465.2|12462.9|12461.4|324
1593742200000|2020-07-03 02:10:00|12466|12465.1|12462.8|12461.3|12466.1|12465.1|12461.8|12460.7|382
1593742500000|2020-07-03 02:15:00|12462.9|12461.4|12462.4|12460.9|12463.8|12462.5|12462.1|12460.6|322
1593742800000|2020-07-03 02:20:00|12462.5|12461|12462.3|12460.8|12463.3|12461.8|12461.3|12460.2|259
1593743100000|2020-07-03 02:25:00|12461.9|12461|12465.1|12463.6|12466.2|12464.9|12461.8|12460.7|330
1593743400000|2020-07-03 02:30:00|12465|12463.5|12463.7|12462.2|12465.7|12464.2|12462.4|12461.1|323
1593743700000|2020-07-03 02:35:00|12463.6|12462.1|12463.4|12462.5|12464.5|12463.3|12463|12461.5|312
1593744000000|2020-07-03 02:40:00|12463.8|12462.3|12463.4|12461.9|12465.6|12464.3|12463.3|12461.8|328
1593744300000|2020-07-03 02:45:00|12463.5|12462|12462.9|12462|12464.7|12463.3|12462|12460.8|270
1593744600000|2020-07-03 02:50:00|12463|12462.1|12462.6|12461.1|12464.3|12463|12462.5|12461|259
1593744900000|2020-07-03 02:55:00|12462.5|12461|12460.3|12459.4|12462.7|12461.4|12459.8|12458.6|278
1593745200000|2020-07-03 03:00:00|12461.1|12459.6|12461.3|12460.4|12461.7|12460.5|12459.9|12458.9|309
1593745500000|2020-07-03 03:05:00|12461.4|12460.5|12462.9|12461.4|12463.1|12461.7|12461.4|12459.9|236
1593745800000|2020-07-03 03:10:00|12463|12461.5|12462.5|12461|12463.6|12462.1|12461.1|12459.6|272
1593746100000|2020-07-03 03:15:00|12462.7|12461.2|12463.4|12461.9|12463.8|12462.5|12462.2|12460.7|190
1593746400000|2020-07-03 03:20:00|12463.5|12462|12464.7|12463.2|12466.5|12465|12463.4|12461.9|270
1593746700000|2020-07-03 03:25:00|12464.8|12463.3|12466.9|12465.4|12467.2|12465.7|12464.2|12462.7|252
1593747000000|2020-07-03 03:30:00|12466.8|12465.3|12467|12465.5|12467.7|12466.2|12465.2|12463.7|254
1593747300000|2020-07-03 03:35:00|12467.1|12465.6|12468.7|12467.2|12468.8|12467.3|12466.8|12465.3|292
1593747600000|2020-07-03 03:40:00|12468.6|12467.1|12467.6|12466.1|12468.7|12467.2|12466.2|12464.9|301
1593747900000|2020-07-03 03:45:00|12467.7|12466.2|12466|12464.5|12467.8|12466.6|12464.6|12463.4|249
1593748200000|2020-07-03 03:50:00|12466.1|12464.6|12466.9|12465.4|12467.8|12466.8|12466|12464.6|346
1593748500000|2020-07-03 03:55:00|12467|12465.5|12466.7|12465.2|12467.7|12466.4|12464.4|12463.2|478
1593748800000|2020-07-03 04:00:00|12466.3|12465.4|12466.2|12464.7|12468.5|12467|12464.7|12463.2|494
1593749100000|2020-07-03 04:05:00|12466.3|12464.8|12466.6|12465.1|12466.8|12465.5|12464.5|12463.3|315
1593749400000|2020-07-03 04:10:00|12466.5|12465|12464.8|12463.3|12466.6|12465.1|12464.2|12462.7|403
1593749700000|2020-07-03 04:15:00|12464.9|12463.4|12463.7|12462.8|12464.9|12463.4|12460.9|12459.8|444
1593750000000|2020-07-03 04:20:00|12463.5|12462.6|12464.2|12462.7|12465.4|12464.3|12463.2|12462|338
1593750300000|2020-07-03 04:25:00|12464.3|12462.8|12461.2|12460.3|12464.7|12463.5|12461.2|12460.2|428
1593750600000|2020-07-03 04:30:00|12461.1|12460.2|12458.4|12457.5|12461.6|12460.5|12457.8|12456.6|383
1593750900000|2020-07-03 04:35:00|12458.5|12457.6|12461.5|12460|12461.6|12460.1|12458.2|12457.2|258
1593751200000|2020-07-03 04:40:00|12461.6|12460.1|12459.5|12458|12462.7|12461.5|12458.6|12457.3|234
1593751500000|2020-07-03 04:45:00|12459.4|12457.9|12463.6|12462.1|12464|12462.8|12459.2|12457.9|283
1593751800000|2020-07-03 04:50:00|12463.7|12462.2|12463.2|12462.3|12464.8|12463.9|12462.2|12460.9|263
1593752100000|2020-07-03 04:55:00|12463.1|12462.2|12460.8|12459.3|12463.2|12462.3|12460.4|12459|373
1593752400000|2020-07-03 05:00:00|12460.7|12459.2|12460.5|12459.6|12461.7|12460.5|12459.7|12458.4|436
1593752700000|2020-07-03 05:05:00|12460.6|12459.7|12460.6|12459.1|12461.7|12460.5|12459.2|12457.7|444
1593753000000|2020-07-03 05:10:00|12460.3|12459.4|12460.4|12459.5|12461.5|12460.3|12459|12458|335
1593753300000|2020-07-03 05:15:00|12460.5|12459.6|12460.3|12459.4|12460.9|12459.8|12459.4|12458.2|245
1593753600000|2020-07-03 05:20:00|12460.4|12459.5|12460.4|12459.5|12460.8|12459.8|12459.3|12458.4|244
1593753900000|2020-07-03 05:25:00|12460.3|12459.4|12462.2|12461.3|12463.1|12461.9|12460.3|12459.2|290
1593754200000|2020-07-03 05:30:00|12462.1|12461.2|12464.6|12463.1|12464.7|12463.2|12461.3|12460|385
1593754500000|2020-07-03 05:35:00|12464.7|12463.2|12462.4|12461.5|12465.9|12464.8|12462|12460.9|366
1593754800000|2020-07-03 05:40:00|12462.8|12461.3|12464.2|12463.3|12464.6|12463.7|12462.1|12460.9|249
1593755100000|2020-07-03 05:45:00|12464.3|12463.4|12465.3|12464.4|12466.1|12464.9|12463.6|12462.4|311
1593755400000|2020-07-03 05:50:00|12465.5|12464|12466.9|12466|12467.8|12466.7|12465.1|12463.9|330
1593755700000|2020-07-03 05:55:00|12466.8|12465.9|12467.7|12466.2|12467.9|12466.6|12465.6|12464.5|406
1593756000000|2020-07-03 06:00:00|12467.6|12466.1|12463.7|12462.2|12467.6|12466.1|12463.5|12462.2|533
1593756300000|2020-07-03 06:05:00|12463.8|12462.3|12470.4|12469.5|12470.9|12469.6|12463.7|12462.2|356
1593756600000|2020-07-03 06:10:00|12470.3|12469.4|12470.1|12469.2|12471|12469.8|12466.4|12465.1|426
1593756900000|2020-07-03 06:15:00|12470.3|12469.4|12474.7|12473.2|12477.6|12476.1|12469.8|12468.4|640
1593757200000|2020-07-03 06:20:00|12474.6|12473.1|12473.7|12472.8|12476|12474.5|12471.6|12470.1|660
1593757500000|2020-07-03 06:25:00|12473.6|12472.7|12477.6|12476.1|12479.5|12478.5|12472.2|12471|571
1593757800000|2020-07-03 06:30:00|12477.4|12476.5|12474.3|12473.4|12479.3|12478.3|12473.9|12472.5|558
1593758100000|2020-07-03 06:35:00|12474.4|12473.5|12478.4|12477.5|12478.8|12477.6|12474.3|12472.9|487
1593758400000|2020-07-03 06:40:00|12478.6|12477.1|12478.3|12477.4|12481.5|12480.3|12478.1|12477|554
1593758700000|2020-07-03 06:45:00|12478.2|12477.3|12478.3|12477.4|12478.9|12477.8|12476.4|12475.3|394
1593759000000|2020-07-03 06:50:00|12478.4|12477.5|12475.2|12474.3|12479|12478.1|12473.9|12473|336
1593759300000|2020-07-03 06:55:00|12475.3|12474.4|12477.5|12476|12477.8|12476.6|12474.7|12473.5|515
1593759600000|2020-07-03 07:00:00|12477.3|12476.4|12473.7|12472.8|12478.6|12477.7|12473|12472.1|532
1593759900000|2020-07-03 07:05:00|12473.6|12472.7|12475.5|12474.6|12477|12475.8|12472|12471.1|624
1593760200000|2020-07-03 07:10:00|12475.4|12474.5|12483.2|12482.3|12483.8|12482.5|12475.4|12474.5|632
1593760500000|2020-07-03 07:15:00|12483.1|12482.2|12484.1|12483.2|12487.2|12486.2|12481.1|12480.2|695
1593760800000|2020-07-03 07:20:00|12484.2|12483.3|12468.9|12467.4|12484.8|12483.9|12466.1|12464.8|757
1593761100000|2020-07-03 07:25:00|12468.8|12467.9|12469.6|12468.1|12472.5|12471.3|12468.2|12467|713
1593761400000|2020-07-03 07:30:00|12469|12467.5|12456|12455.1|12470.3|12468.8|12451.2|12449.7|1051
1593761700000|2020-07-03 07:35:00|12455.9|12455|12442.3|12440.8|12461.8|12460.6|12439|12437.5|1003
1593762000000|2020-07-03 07:40:00|12442|12440.5|12446.8|12445.3|12448.5|12447|12441.7|12440.2|1002
1593762300000|2020-07-03 07:45:00|12447.2|12445.7|12456.5|12455|12457.6|12456.1|12444.3|12443.1|939
1593762600000|2020-07-03 07:50:00|12456.4|12454.9|12451.6|12450.1|12456.5|12455|12451.3|12450|716
1593762900000|2020-07-03 07:55:00|12451.7|12450.2|12459.3|12458.4|12460.1|12458.8|12450.7|12449.7|830
1593763200000|2020-07-03 08:00:00|12459.1|12458.2|12457.9|12456.4|12460.1|12458.9|12454.9|12453.4|629
1593763500000|2020-07-03 08:05:00|12457.8|12456.3|12460.7|12459.8|12461.7|12460.2|12457.3|12456.1|630
1593763800000|2020-07-03 08:10:00|12460.8|12459.9|12461.9|12461|12462.5|12461.3|12457.4|12456.2|502
1593764100000|2020-07-03 08:15:00|12461.7|12460.8|12465.4|12464.5|12467.1|12466.2|12461.4|12460.4|699
1593764400000|2020-07-03 08:20:00|12465.3|12464.4|12468.7|12467.8|12469.6|12468.4|12463|12461.9|714
1593764700000|2020-07-03 08:25:00|12468.8|12467.9|12465.6|12461.2|12469.6|12468.6|12464.5|12461.2|703
1593765000000|2020-07-03 08:30:00|12465.2|12462.1|12469|12467.5|12469.4|12468.2|12459.5|12458.3|771
1593765300000|2020-07-03 08:35:00|12469.1|12467.6|12467.3|12466.4|12470.2|12468.7|12463.6|12462.7|659
1593765600000|2020-07-03 08:40:00|12467.2|12466.3|12464.6|12463.1|12471.4|12470.4|12464.3|12463.1|637
1593765900000|2020-07-03 08:45:00|12464.7|12463.2|12459.6|12458.1|12464.9|12464|12458|12456.9|721
1593766200000|2020-07-03 08:50:00|12459.7|12458.2|12464.4|12463.5|12465.7|12464.8|12458.9|12458|634
1593766500000|2020-07-03 08:55:00|12464.5|12463.6|12463.8|12462.3|12465.5|12464.6|12462.7|12461.7|467
1593766800000|2020-07-03 09:00:00|12463.7|12462.2|12460.1|12459.2|12463.7|12462.2|12458.3|12457.4|484
1593767100000|2020-07-03 09:05:00|12460|12459.1|12461.9|12461|12462.3|12461.3|12457.9|12456.7|506
1593767400000|2020-07-03 09:10:00|12461.8|12460.9|12452.6|12451.7|12461.9|12461|12451.3|12450.4|548
1593767700000|2020-07-03 09:15:00|12452.5|12451.6|12447.6|12446.1|12453.5|12452.6|12444.2|12442.9|641
1593768000000|2020-07-03 09:20:00|12447.7|12446.2|12448.1|12447.2|12449.1|12447.7|12443.4|12442.5|465
1593768300000|2020-07-03 09:25:00|12448.5|12447.6|12441.3|12440.4|12448.5|12447.6|12440.2|12439.1|519
1593768600000|2020-07-03 09:30:00|12441.2|12440.3|12444.3|12443.4|12445|12444.1|12440.2|12439.3|627
1593768900000|2020-07-03 09:35:00|12444.4|12443.5|12444.5|12443|12447.1|12445.7|12443|12441.5|579
1593769200000|2020-07-03 09:40:00|12444.4|12442.9|12448.5|12447.6|12449.3|12448.4|12444.2|12442.7|595
1593769500000|2020-07-03 09:45:00|12448.4|12447.5|12442.2|12441.3|12449.6|12448.4|12442.2|12441.3|586
1593769800000|2020-07-03 09:50:00|12442.3|12441.4|12447.5|12446.6|12449|12447.8|12441.4|12440.1|555
1593770100000|2020-07-03 09:55:00|12447.6|12446.7|12451.5|12450|12451.6|12450.3|12447.5|12446.6|510
1593770400000|2020-07-03 10:00:00|12451.4|12449.9|12450.6|12449.1|12452.6|12451.1|12443.5|12442.2|658
1593770700000|2020-07-03 10:05:00|12450.5|12449|12445.9|12445|12450.8|12449.6|12442.2|12441.1|567
1593771000000|2020-07-03 10:10:00|12445.8|12444.9|12443|12441.5|12449.7|12448.2|12441.9|12440.6|766
1593771300000|2020-07-03 10:15:00|12443.1|12441.6|12446.9|12445.4|12448.2|12446.7|12441.9|12440.8|728
1593771600000|2020-07-03 10:20:00|12446.8|12445.3|12451.6|12450.1|12451.7|12450.6|12445.1|12443.6|641
1593771900000|2020-07-03 10:25:00|12451.7|12450.2|12456.5|12455.6|12457.9|12456.6|12449.8|12448.5|602
1593772200000|2020-07-03 10:30:00|12456.6|12455.7|12460.3|12459.4|12460.8|12459.6|12455.6|12454.2|551
1593772500000|2020-07-03 10:35:00|12460.2|12459.3|12455.1|12453.6|12462.5|12461|12455|12453.5|594
1593772800000|2020-07-03 10:40:00|12455.2|12453.7|12452.7|12451.8|12457.2|12456|12452|12450.8|535
1593773100000|2020-07-03 10:45:00|12452.8|12451.9|12454|12453.1|12458.8|12457.7|12451.9|12450.7|544
1593773400000|2020-07-03 10:50:00|12454.3|12452.8|12456.8|12455.3|12457.5|12456.3|12454|12452.7|407
1593773700000|2020-07-03 10:55:00|12456.9|12455.4|12458.6|12457.7|12459.5|12458.3|12455.4|12454.3|565
1593774000000|2020-07-03 11:00:00|12458.5|12457.6|12455.6|12454.7|12458.8|12457.6|12454|12453.1|631
1593774300000|2020-07-03 11:05:00|12455.5|12454.6|12455.9|12455|12457.3|12456.4|12450.9|12449.6|536
1593774600000|2020-07-03 11:10:00|12456|12455.1|12458.1|12457.2|12458.3|12457.4|12455.9|12455|410
1593774900000|2020-07-03 11:15:00|12458|12457.1|12458.5|12457|12459.4|12458.3|12455.1|12454.2|713
1593775200000|2020-07-03 11:20:00|12458.1|12457.2|12455.9|12454.4|12461.6|12460.5|12455|12454.1|545
1593775500000|2020-07-03 11:25:00|12455.6|12454.7|12446.8|12445.9|12456.4|12455.5|12445.8|12444.5|687
1593775800000|2020-07-03 11:30:00|12447.4|12445.8|12455.2|12454.3|12456.7|12455.8|12444.4|12443.5|658
1593776100000|2020-07-03 11:35:00|12455.1|12454.2|12456.2|12454.7|12457.7|12456.4|12453.5|12452.2|471
1593776400000|2020-07-03 11:40:00|12456.1|12454.6|12457|12455.5|12457.5|12456.4|12453.6|12452.1|508
1593776700000|2020-07-03 11:45:00|12457.1|12455.6|12457.2|12455.7|12458.2|12457.2|12455|12453.8|447
1593777000000|2020-07-03 11:50:00|12457.1|12455.6|12457.7|12456.8|12458.8|12457.4|12455.8|12454.7|398
1593777300000|2020-07-03 11:55:00|12458|12456.5|12453.7|12452.2|12459.1|12457.9|12452.3|12450.8|753
1593777600000|2020-07-03 12:00:00|12453.6|12452.1|12454|12452.5|12454.5|12453.3|12450.1|12448.6|796
1593777900000|2020-07-03 12:05:00|12453.9|12453|12455.9|12455|12456.2|12455.2|12453.1|12452|513
1593778200000|2020-07-03 12:10:00|12456.1|12455.2|12455.4|12453.9|12457.3|12456.1|12455|12453.6|413
1593778500000|2020-07-03 12:15:00|12455.3|12453.8|12456.2|12455.3|12456.6|12455.5|12451.9|12450.8|492
1593778800000|2020-07-03 12:20:00|12456.4|12455.5|12455.5|12454.6|12458.1|12456.7|12454.8|12453.6|384
1593779100000|2020-07-03 12:25:00|12455.6|12454.7|12458.3|12457.4|12459.9|12458.7|12455|12453.9|393
1593779400000|2020-07-03 12:30:00|12458.4|12457.5|12459.7|12458.2|12460.2|12458.9|12456.3|12455.1|387
1593779700000|2020-07-03 12:35:00|12459.6|12458.1|12458|12456.5|12459.8|12458.5|12456.7|12455.3|518
1593780000000|2020-07-03 12:40:00|12457.9|12456.4|12457.5|12456.6|12458.4|12457.4|12456|12454.7|375
1593780300000|2020-07-03 12:45:00|12457.3|12456.4|12458.3|12456.8|12459.9|12459|12457.3|12456.3|261
1593780600000|2020-07-03 12:50:00|12457.9|12457|12457.4|12456.5|12459.9|12458.7|12456.4|12455|422
1593780900000|2020-07-03 12:55:00|12457.3|12456.4|12456.3|12455.4|12458.6|12457.5|12456|12454.9|323
1593781200000|2020-07-03 13:00:00|12456.4|12455.5|12457.3|12456.4|12459.4|12458.4|12456|12454.8|336
1593781500000|2020-07-03 13:05:00|12457.2|12456.3|12455.2|12454.3|12458.4|12457.2|12455|12453.7|475
1593781800000|2020-07-03 13:10:00|12455.3|12454.4|12459.1|12458.2|12460.6|12459.4|12454.1|12453.2|417
1593782100000|2020-07-03 13:15:00|12459|12458.1|12462.6|12461.7|12464|12463.1|12459|12458.1|458
1593782400000|2020-07-03 13:20:00|12462.8|12461.9|12462.1|12461.2|12464|12462.5|12460.3|12459|319
1593782700000|2020-07-03 13:25:00|12462.5|12461|12463.5|12462.6|12464.4|12463.3|12459.5|12458.6|461
1593783000000|2020-07-03 13:30:00|12463.4|12462.5|12459.8|12458.9|12463.9|12463|12459.8|12458.6|650
1593783300000|2020-07-03 13:35:00|12460.1|12458.6|12459.4|12458.5|12460.2|12458.7|12457|12455.8|405
1593783600000|2020-07-03 13:40:00|12459.5|12458.6|12461.2|12460.3|12461.8|12460.5|12459.2|12458.3|410
1593783900000|2020-07-03 13:45:00|12461.4|12459.9|12463.9|12463|12464.3|12463.2|12460.4|12459.2|496
1593784200000|2020-07-03 13:50:00|12464|12463.1|12463.5|12462|12464.5|12463.3|12461.8|12460.6|452
1593784500000|2020-07-03 13:55:00|12463.2|12462.3|12464.4|12462.9|12464.8|12463.7|12460.1|12459.1|495
1593784800000|2020-07-03 14:00:00|12464.3|12462.8|12465.1|12463.6|12465.5|12464.2|12461.8|12460.8|660
1593785100000|2020-07-03 14:05:00|12465.3|12463.8|12469.7|12468.2|12470.4|12469.3|12464.3|12463.1|667
1593785400000|2020-07-03 14:10:00|12469.8|12468.3|12470.1|12468.6|12470.6|12469.5|12467.4|12466|375
1593785700000|2020-07-03 14:15:00|12470.2|12468.7|12468.2|12466.7|12471.3|12470.1|12464.5|12463.1|643
1593786000000|2020-07-03 14:20:00|12467.8|12466.9|12463.8|12462.9|12468.3|12467.3|12462.8|12461.6|478
1593786300000|2020-07-03 14:25:00|12463.9|12462.3|12461.1|12459.6|12464.3|12462.9|12458.9|12457.4|494
1593786600000|2020-07-03 14:30:00|12461.2|12459.7|12453.7|12452.8|12462.3|12461|12453.6|12452.4|617
1593786900000|2020-07-03 14:35:00|12453.6|12452.7|12452.9|12451.4|12454.4|12453.1|12446.5|12445|774
1593787200000|2020-07-03 14:40:00|12452.8|12451.3|12459.9|12459|12461.7|12460.3|12452.8|12451.3|673
1593787500000|2020-07-03 14:45:00|12460|12459.1|12463.4|12462.5|12464.6|12463.5|12457.7|12456.6|588
1593787800000|2020-07-03 14:50:00|12463.5|12462.6|12465.1|12463.6|12468.3|12466.8|12461.9|12460.6|834
1593788100000|2020-07-03 14:55:00|12465.3|12463.8|12467|12465.5|12472.3|12471.2|12462.7|12461.3|880
1593788400000|2020-07-03 15:00:00|12467.1|12465.6|12465.4|12463.9|12470.1|12469|12464.5|12463.2|711
1593788700000|2020-07-03 15:05:00|12465.3|12463.8|12465.2|12464.3|12466.4|12465.1|12463.7|12462.5|355
1593789000000|2020-07-03 15:10:00|12466.5|12465|12465.1|12463.6|12467.6|12466.1|12464.1|12462.6|338
1593789300000|2020-07-03 15:15:00|12465.2|12463.7|12463.5|12462|12471.6|12470.1|12463.4|12461.9|416
1593789600000|2020-07-03 15:20:00|12463.4|12461.9|12463.3|12461.8|12464.4|12462.9|12461.6|12460.1|354
1593789900000|2020-07-03 15:25:00|12463.1|12461.6|12468.4|12466.9|12469|12467.5|12462.5|12461.1|452
1593790200000|2020-07-03 15:30:00|12468.3|12466.8|12466.9|12466|12468.9|12467.5|12465.6|12464.1|438
1593790500000|2020-07-03 15:35:00|12467|12466.1|12468.2|12466.7|12471.6|12470.1|12466.7|12465.7|539
1593790800000|2020-07-03 15:40:00|12468.3|12466.8|12465.2|12463.7|12470.5|12469.2|12464.2|12462.9|430
1593791100000|2020-07-03 15:45:00|12465.3|12463.8|12463.5|12462|12465.4|12463.9|12461.4|12460.1|515
1593791400000|2020-07-03 15:50:00|12463.4|12461.9|12461.9|12461|12463.6|12462.4|12461.4|12460.2|222
1593791700000|2020-07-03 15:55:00|12462.2|12460.7|12467.2|12465.7|12467.5|12466|12461.7|12460.4|383
1593792000000|2020-07-03 16:00:00|12467.1|12465.6|12466.3|12464.8|12469.8|12468.5|12465.9|12464.6|471
1593792300000|2020-07-03 16:05:00|12466.2|12464.7|12466.8|12465.3|12468.5|12467.3|12465.1|12463.6|300
1593792600000|2020-07-03 16:10:00|12466.7|12465.2|12462.2|12460.7|12466.7|12465.2|12461.6|12460.1|434
1593792900000|2020-07-03 16:15:00|12461.8|12460.3|12462.4|12460.9|12462.9|12461.4|12460.9|12459.7|311
1593793200000|2020-07-03 16:20:00|12462.2|12460.7|12465.3|12463.8|12465.4|12463.9|12460.9|12459.4|315
1593793500000|2020-07-03 16:25:00|12465.4|12463.9|12466.5|12465|12466.9|12465.4|12465.3|12463.8|256
1593793800000|2020-07-03 16:30:00|12466.4|12464.9|12467.8|12466.3|12467.9|12466.4|12465.3|12463.8|245
1593794100000|2020-07-03 16:35:00|12467.9|12466.4|12467|12465.5|12467.9|12466.4|12464.8|12463.8|247
1593794400000|2020-07-03 16:40:00|12467.1|12465.6|12464.6|12463.1|12467.5|12466.3|12464.6|12463.1|224
1593794700000|2020-07-03 16:45:00|12465.3|12463.8|12467.3|12465.8|12467.6|12466.6|12465.3|12463.8|254
1593795000000|2020-07-03 16:50:00|12467.1|12465.6|12464.5|12463|12468.7|12467.2|12464.4|12462.9|347
1593795300000|2020-07-03 16:55:00|12464.3|12462.8|12471|12468.3|12471|12468.9|12463.9|12462.4|419
1593795600000|2020-07-03 17:00:00|12470.3|12468.8|12470.3|12468.8|12471.2|12468.9|12469|12466.6|288
1593795900000|2020-07-03 17:05:00|12470.2|12468.7|12469.5|12468|12470.4|12468.9|12468.1|12466.1|370
1593796200000|2020-07-03 17:10:00|12469.4|12467.9|12476.1|12466.1|12477.1|12469.1|12468.9|12462.3|789
1593796500000|2020-07-03 17:15:00|12475.8|12465.8|12468.8|12460.4|12476.1|12466.1|12468.2|12458.6|1221
1593796800000|2020-07-03 17:20:00|12468.9|12460.6|12468|12461.6|12469.8|12462.9|12467.1|12459.4|876
1593797100000|2020-07-03 17:25:00|12468.1|12461.8|12471.2|12462|12471.7|12465.2|12467.3|12459.5|1029
1593797400000|2020-07-03 17:30:00|12471.3|12462.1|12469.7|12462|12471.6|12464.8|12466.7|12459.5|1074
1593797700000|2020-07-03 17:35:00|12469.6|12461.9|12470.1|12461.2|12470.7|12463.9|12467.6|12458.7|1833
1593798000000|2020-07-03 17:40:00|12469.9|12461.5|12468.9|12461.9|12471.4|12467.3|12468.2|12460.1|1319
1593798300000|2020-07-03 17:45:00|12469.3|12462|12468.9|12463.5|12471.4|12465|12465.4|12459.2|1275
1593798600000|2020-07-03 17:50:00|12468|12464.4|12469.8|12461|12470.7|12465.4|12466.2|12458.3|1818
1593798900000|2020-07-03 17:55:00|12469.7|12460.9|12475.3|12465.3|12477.9|12473.5|12468.3|12459.2|1721
1593799200000|2020-07-03 18:00:00|12474.8|12464.8|12476.2|12470.3|12479.1|12475.4|12474|12464|1257
1593799500000|2020-07-03 18:05:00|12476.3|12470.2|12475.4|12469.7|12477.2|12471.3|12474.9|12468.4|650
1593799800000|2020-07-03 18:10:00|12475.6|12469.5|12475.5|12469.1|12477.3|12472.6|12474.8|12468.3|794
1593800100000|2020-07-03 18:15:00|12475.6|12469.3|12477.4|12470|12477.8|12472.2|12475.1|12467.8|932
1593800400000|2020-07-03 18:20:00|12477.3|12469.9|12476.6|12471.1|12478.6|12472.9|12475|12467.5|1025
1593800700000|2020-07-03 18:25:00|12476.5|12471|12475.9|12470.9|12477.4|12473|12475.3|12467.2|648
1593801000000|2020-07-03 18:30:00|12476|12471|12477.6|12473.9|12479.2|12474.6|12475.3|12468.4|584
1593801300000|2020-07-03 18:35:00|12478.2|12473.8|12478.9|12474.4|12479.3|12474.8|12476.6|12470.8|1304
1593801600000|2020-07-03 18:40:00|12479|12474.5|12478|12471.6|12479.9|12475.1|12477.1|12468.7|1023
1593801900000|2020-07-03 18:45:00|12477.9|12471.7|12477.9|12471.5|12479.2|12475|12476.7|12470.4|1058
1593802200000|2020-07-03 18:50:00|12477.8|12471.6|12478.8|12475|12480|12477.2|12476.6|12470.6|1646
1593802500000|2020-07-03 18:55:00|12478.6|12475.1|12478.8|12475.8|12479.9|12477.3|12477.9|12473.8|1049
1593802800000|2020-07-03 19:00:00|12478.7|12476.1|12478.5|12475.4|12479.4|12476.8|12477.3|12474.4|921
1593803100000|2020-07-03 19:05:00|12478.3|12475.2|12478.9|12475.4|12479.7|12476.8|12477|12474.2|1006
1593803400000|2020-07-03 19:10:00|12478.8|12475.5|12478.8|12475.7|12479.9|12476.5|12477.5|12474.7|766
1593803700000|2020-07-03 19:15:00|12478.9|12475.8|12479.7|12477|12480.6|12477.4|12478.2|12475|1027
1593804000000|2020-07-03 19:20:00|12479.5|12477.1|12478.8|12476.1|12479.8|12477.8|12477.8|12475|700
1593804300000|2020-07-03 19:25:00|12478.7|12476.2|12481.8|12478.1|12482.2|12478.1|12478.3|12475.1|967
1593804600000|2020-07-03 19:30:00|12481.7|12478|12480.4|12475.9|12482|12478|12478.7|12474.4|1001
1593804900000|2020-07-03 19:35:00|12480.3|12476.1|12480.5|12474.6|12481.7|12477.3|12478.6|12474.4|720
1593805200000|2020-07-03 19:40:00|12480.4|12474.8|12480.9|12475.4|12481.6|12476.5|12478.7|12474.3|689
1593805500000|2020-07-03 19:45:00|12481|12475.5|12480.4|12475.5|12481.9|12477.3|12478.3|12474.3|1005
1593805800000|2020-07-03 19:50:00|12480.3|12475.6|12482|12476.5|12484|12477.9|12479.6|12474.2|1317
1593806100000|2020-07-03 19:55:00|12482.1|12476.2|12481.6|12476.2|12483.3|12478.1|12479.6|12473.2|856
1593806400000|2020-07-03 20:00:00|12481.5|12476.3|12483|12477.2|12483.9|12480|12477.5|12474.7|598
1593806700000|2020-07-03 20:05:00|12484|12476.4|12480.6|12476.1|12484|12480.3|12479.1|12475.2|453
1593807000000|2020-07-03 20:10:00|12480.5|12475.9|12478.9|12477.4|12481.2|12478.4|12477.7|12474.9|336
1593807300000|2020-07-03 20:15:00|12480.3|12475.9|12477.3|12475.8|12481.4|12478.2|12477|12474.6|289
1593807600000|2020-07-03 20:20:00|12477.5|12476|12479.9|12478.4|12483.9|12478.6|12476.4|12472.6|427
1593807900000|2020-07-03 20:25:00|12481.9|12477.2|12481.9|12473.9|12484|12479.4|12478.9|12473.8|429
1593808200000|2020-07-03 20:30:00|12481.4|12475.4|12479.1|12477.6|12484.5|12481.7|12478.4|12472.3|295
1593808500000|2020-07-03 20:35:00|12479.5|12478|12479.6|12478.1|12483.3|12478.6|12478.4|12474.3|212
1593808800000|2020-07-03 20:40:00|12478.9|12477.4|12483|12478.4|12485.8|12479.5|12478.8|12476.5|275
1593809100000|2020-07-03 20:45:00|12483.5|12478.3|12484.8|12479.1|12486.5|12480.7|12483|12475.1|320
1593809400000|2020-07-03 20:50:00|12484.7|12479|12486.1|12480.1|12487.9|12484.5|12483.8|12477.6|428
1593809700000|2020-07-03 20:55:00|12485.9|12480|12495.9|12485.9|12498.1|12488.1|12484.9|12478|384
1593734400000|2020-07-03 00:00:00|12466.8|12465.3|12465.1|12463.6|12469.3|12467.8|12463.4|12461.9|535
1593734700000|2020-07-03 00:05:00|12465|12463.5|12467.4|12465.9|12467.7|12466.2|12463.2|12461.7|371
1593735000000|2020-07-03 00:10:00|12467.5|12466|12466.1|12464.6|12468.6|12467.1|12466.1|12464.6|208
1593735300000|2020-07-03 00:15:00|12466.2|12464.7|12467.5|12466|12468.1|12466.8|12465.8|12464.3|255
1593735600000|2020-07-03 00:20:00|12467.4|12465.9|12463.7|12462.2|12467.5|12466.1|12463.3|12462|363
1593735900000|2020-07-03 00:25:00|12463.8|12462.3|12465.1|12464.2|12465.4|12464.3|12463.7|12462.2|296
1593736200000|2020-07-03 00:30:00|12465|12464.1|12463.9|12462.4|12466.8|12465.6|12463.2|12461.7|266
1593736500000|2020-07-03 00:35:00|12464|12462.5|12461.9|12460.4|12464|12462.6|12461.8|12460.3|191
1593736800000|2020-07-03 00:40:00|12462|12460.5|12463.1|12462.2|12463.6|12462.6|12461.3|12460.2|238
1593737100000|2020-07-03 00:45:00|12463.2|12462.3|12460.1|12459.2|12463.6|12462.4|12459.9|12458.9|270
1593737400000|2020-07-03 00:50:00|12460|12459.1|12459.7|12458.2|12461.6|12460.4|12458.3|12457.1|333
1593737700000|2020-07-03 00:55:00|12460|12458.5|12463.5|12462|12464.7|12463.3|12459.7|12458.4|473
1593738000000|2020-07-03 01:00:00|12463.6|12462.1|12459.8|12458.3|12463.9|12462.4|12459.1|12457.6|532
1593738300000|2020-07-03 01:05:00|12459.7|12458.2|12464.1|12462.6|12464.4|12462.9|12459.7|12458.2|279
1593738600000|2020-07-03 01:10:00|12464|12462.5|12465.3|12463.8|12465.8|12464.3|12463.3|12461.8|310
1593738900000|2020-07-03 01:15:00|12465|12464.1|12471|12469.5|12472.1|12470.9|12465|12463.8|426
1593739200000|2020-07-03 01:20:00|12471.1|12469.6|12472.1|12470.6|12473.1|12471.6|12470.5|12469|350
1593739500000|2020-07-03 01:25:00|12472|12470.5|12470.1|12468.6|12472.7|12471.2|12469.9|12468.5|293
1593739800000|2020-07-03 01:30:00|12470|12468.5|12470.6|12469.1|12473.6|12472.1|12469|12467.6|477
1593740100000|2020-07-03 01:35:00|12470.5|12469|12469|12467.5|12470.8|12469.3|12467.7|12466.3|377
1593740400000|2020-07-03 01:40:00|12468.9|12467.4|12465.9|12464.4|12470|12468.7|12464.8|12463.3|394
1593740700000|2020-07-03 01:45:00|12466.4|12464.9|12467.7|12466.2|12469.7|12468.2|12465.2|12463.9|536
1593741000000|2020-07-03 01:50:00|12467.6|12466.1|12466|12464.5|12469.4|12468.2|12465.7|12464.3|364
1593741300000|2020-07-03 01:55:00|12465.9|12464.4|12463.7|12462.2|12466.6|12465.3|12463.2|12461.7|385
1593741600000|2020-07-03 02:00:00|12464.1|12462.6|12462.9|12462|12464.1|12462.7|12461.3|12460.1|388
1593741900000|2020-07-03 02:05:00|12463.1|12462.2|12465.9|12465|12466.3|12465.2|12462.9|12461.4|324
1593742200000|2020-07-03 02:10:00|12466|12465.1|12462.8|12461.3|12466.1|12465.1|12461.8|12460.7|382
1593742500000|2020-07-03 02:15:00|12462.9|12461.4|12462.4|12460.9|12463.8|12462.5|12462.1|12460.6|322
1593742800000|2020-07-03 02:20:00|12462.5|12461|12462.3|12460.8|12463.3|12461.8|12461.3|12460.2|259
1593743100000|2020-07-03 02:25:00|12461.9|12461|12465.1|12463.6|12466.2|12464.9|12461.8|12460.7|330
1593743400000|2020-07-03 02:30:00|12465|12463.5|12463.7|12462.2|12465.7|12464.2|12462.4|12461.1|323
1593743700000|2020-07-03 02:35:00|12463.6|12462.1|12463.4|12462.5|12464.5|12463.3|12463|12461.5|312
1593744000000|2020-07-03 02:40:00|12463.8|12462.3|12463.4|12461.9|12465.6|12464.3|12463.3|12461.8|328
1593744300000|2020-07-03 02:45:00|12463.5|12462|12462.9|12462|12464.7|12463.3|12462|12460.8|270
1593744600000|2020-07-03 02:50:00|12463|12462.1|12462.6|12461.1|12464.3|12463|12462.5|12461|259
1593744900000|2020-07-03 02:55:00|12462.5|12461|12460.3|12459.4|12462.7|12461.4|12459.8|12458.6|278
1593745200000|2020-07-03 03:00:00|12461.1|12459.6|12461.3|12460.4|12461.7|12460.5|12459.9|12458.9|309
1593745500000|2020-07-03 03:05:00|12461.4|12460.5|12462.9|12461.4|12463.1|12461.7|12461.4|12459.9|236
1593745800000|2020-07-03 03:10:00|12463|12461.5|12462.5|12461|12463.6|12462.1|12461.1|12459.6|272
1593746100000|2020-07-03 03:15:00|12462.7|12461.2|12463.4|12461.9|12463.8|12462.5|12462.2|12460.7|190
1593746400000|2020-07-03 03:20:00|12463.5|12462|12464.7|12463.2|12466.5|12465|12463.4|12461.9|270
1593746700000|2020-07-03 03:25:00|12464.8|12463.3|12466.9|12465.4|12467.2|12465.7|12464.2|12462.7|252
1593747000000|2020-07-03 03:30:00|12466.8|12465.3|12467|12465.5|12467.7|12466.2|12465.2|12463.7|254
1593747300000|2020-07-03 03:35:00|12467.1|12465.6|12468.7|12467.2|12468.8|12467.3|12466.8|12465.3|292
1593747600000|2020-07-03 03:40:00|12468.6|12467.1|12467.6|12466.1|12468.7|12467.2|12466.2|12464.9|301
1593747900000|2020-07-03 03:45:00|12467.7|12466.2|12466|12464.5|12467.8|12466.6|12464.6|12463.4|249
1593748200000|2020-07-03 03:50:00|12466.1|12464.6|12466.9|12465.4|12467.8|12466.8|12466|12464.6|346
1593748500000|2020-07-03 03:55:00|12467|12465.5|12466.7|12465.2|12467.7|12466.4|12464.4|12463.2|478
1593748800000|2020-07-03 04:00:00|12466.3|12465.4|12466.2|12464.7|12468.5|12467|12464.7|12463.2|494
1593749100000|2020-07-03 04:05:00|12466.3|12464.8|12466.6|12465.1|12466.8|12465.5|12464.5|12463.3|315
1593749400000|2020-07-03 04:10:00|12466.5|12465|12464.8|12463.3|12466.6|12465.1|12464.2|12462.7|403
1593749700000|2020-07-03 04:15:00|12464.9|12463.4|12463.7|12462.8|12464.9|12463.4|12460.9|12459.8|444
1593750000000|2020-07-03 04:20:00|12463.5|12462.6|12464.2|12462.7|12465.4|12464.3|12463.2|12462|338
1593750300000|2020-07-03 04:25:00|12464.3|12462.8|12461.2|12460.3|12464.7|12463.5|12461.2|12460.2|428
1593750600000|2020-07-03 04:30:00|12461.1|12460.2|12458.4|12457.5|12461.6|12460.5|12457.8|12456.6|383
1593750900000|2020-07-03 04:35:00|12458.5|12457.6|12461.5|12460|12461.6|12460.1|12458.2|12457.2|258
1593751200000|2020-07-03 04:40:00|12461.6|12460.1|12459.5|12458|12462.7|12461.5|12458.6|12457.3|234
1593751500000|2020-07-03 04:45:00|12459.4|12457.9|12463.6|12462.1|12464|12462.8|12459.2|12457.9|283
1593751800000|2020-07-03 04:50:00|12463.7|12462.2|12463.2|12462.3|12464.8|12463.9|12462.2|12460.9|263
1593752100000|2020-07-03 04:55:00|12463.1|12462.2|12460.8|12459.3|12463.2|12462.3|12460.4|12459|373
1593752400000|2020-07-03 05:00:00|12460.7|12459.2|12460.5|12459.6|12461.7|12460.5|12459.7|12458.4|436
1593752700000|2020-07-03 05:05:00|12460.6|12459.7|12460.6|12459.1|12461.7|12460.5|12459.2|12457.7|444
1593753000000|2020-07-03 05:10:00|12460.3|12459.4|12460.4|12459.5|12461.5|12460.3|12459|12458|335
1593753300000|2020-07-03 05:15:00|12460.5|12459.6|12460.3|12459.4|12460.9|12459.8|12459.4|12458.2|245
1593753600000|2020-07-03 05:20:00|12460.4|12459.5|12460.4|12459.5|12460.8|12459.8|12459.3|12458.4|244
1593753900000|2020-07-03 05:25:00|12460.3|12459.4|12462.2|12461.3|12463.1|12461.9|12460.3|12459.2|290
1593754200000|2020-07-03 05:30:00|12462.1|12461.2|12464.6|12463.1|12464.7|12463.2|12461.3|12460|385
1593754500000|2020-07-03 05:35:00|12464.7|12463.2|12462.4|12461.5|12465.9|12464.8|12462|12460.9|366
1593754800000|2020-07-03 05:40:00|12462.8|12461.3|12464.2|12463.3|12464.6|12463.7|12462.1|12460.9|249
1593755100000|2020-07-03 05:45:00|12464.3|12463.4|12465.3|12464.4|12466.1|12464.9|12463.6|12462.4|311
1593755400000|2020-07-03 05:50:00|12465.5|12464|12466.9|12466|12467.8|12466.7|12465.1|12463.9|330
1593755700000|2020-07-03 05:55:00|12466.8|12465.9|12467.7|12466.2|12467.9|12466.6|12465.6|12464.5|406
1593756000000|2020-07-03 06:00:00|12467.6|12466.1|12463.7|12462.2|12467.6|12466.1|12463.5|12462.2|533
1593756300000|2020-07-03 06:05:00|12463.8|12462.3|12470.4|12469.5|12470.9|12469.6|12463.7|12462.2|356
1593756600000|2020-07-03 06:10:00|12470.3|12469.4|12470.1|12469.2|12471|12469.8|12466.4|12465.1|426
1593756900000|2020-07-03 06:15:00|12470.3|12469.4|12474.7|12473.2|12477.6|12476.1|12469.8|12468.4|640
1593757200000|2020-07-03 06:20:00|12474.6|12473.1|12473.7|12472.8|12476|12474.5|12471.6|12470.1|660
1593757500000|2020-07-03 06:25:00|12473.6|12472.7|12477.6|12476.1|12479.5|12478.5|12472.2|12471|571
1593757800000|2020-07-03 06:30:00|12477.4|12476.5|12474.3|12473.4|12479.3|12478.3|12473.9|12472.5|558
1593758100000|2020-07-03 06:35:00|12474.4|12473.5|12478.4|12477.5|12478.8|12477.6|12474.3|12472.9|487
1593758400000|2020-07-03 06:40:00|12478.6|12477.1|12478.3|12477.4|12481.5|12480.3|12478.1|12477|554
1593758700000|2020-07-03 06:45:00|12478.2|12477.3|12478.3|12477.4|12478.9|12477.8|12476.4|12475.3|394
1593759000000|2020-07-03 06:50:00|12478.4|12477.5|12475.2|12474.3|12479|12478.1|12473.9|12473|336
1593759300000|2020-07-03 06:55:00|12475.3|12474.4|12477.5|12476|12477.8|12476.6|12474.7|12473.5|515
1593759600000|2020-07-03 07:00:00|12477.3|12476.4|12473.7|12472.8|12478.6|12477.7|12473|12472.1|532
1593759900000|2020-07-03 07:05:00|12473.6|12472.7|12475.5|12474.6|12477|12475.8|12472|12471.1|624
1593760200000|2020-07-03 07:10:00|12475.4|12474.5|12483.2|12482.3|12483.8|12482.5|12475.4|12474.5|632
1593760500000|2020-07-03 07:15:00|12483.1|12482.2|12484.1|12483.2|12487.2|12486.2|12481.1|12480.2|695
1593760800000|2020-07-03 07:20:00|12484.2|12483.3|12468.9|12467.4|12484.8|12483.9|12466.1|12464.8|757
1593761100000|2020-07-03 07:25:00|12468.8|12467.9|12469.6|12468.1|12472.5|12471.3|12468.2|12467|713
1593761400000|2020-07-03 07:30:00|12469|12467.5|12456|12455.1|12470.3|12468.8|12451.2|12449.7|1051
1593761700000|2020-07-03 07:35:00|12455.9|12455|12442.3|12440.8|12461.8|12460.6|12439|12437.5|1003
1593762000000|2020-07-03 07:40:00|12442|12440.5|12446.8|12445.3|12448.5|12447|12441.7|12440.2|1002
1593762300000|2020-07-03 07:45:00|12447.2|12445.7|12456.5|12455|12457.6|12456.1|12444.3|12443.1|939
1593762600000|2020-07-03 07:50:00|12456.4|12454.9|12451.6|12450.1|12456.5|12455|12451.3|12450|716
1593762900000|2020-07-03 07:55:00|12451.7|12450.2|12459.3|12458.4|12460.1|12458.8|12450.7|12449.7|830
1593763200000|2020-07-03 08:00:00|12459.1|12458.2|12457.9|12456.4|12460.1|12458.9|12454.9|12453.4|629
1593763500000|2020-07-03 08:05:00|12457.8|12456.3|12460.7|12459.8|12461.7|12460.2|12457.3|12456.1|630
1593763800000|2020-07-03 08:10:00|12460.8|12459.9|12461.9|12461|12462.5|12461.3|12457.4|12456.2|502
1593764100000|2020-07-03 08:15:00|12461.7|12460.8|12465.4|12464.5|12467.1|12466.2|12461.4|12460.4|699
1593764400000|2020-07-03 08:20:00|12465.3|12464.4|12468.7|12467.8|12469.6|12468.4|12463|12461.9|714
1593764700000|2020-07-03 08:25:00|12468.8|12467.9|12465.6|12461.2|12469.6|12468.6|12464.5|12461.2|703
1593765000000|2020-07-03 08:30:00|12465.2|12462.1|12469|12467.5|12469.4|12468.2|12459.5|12458.3|771
1593765300000|2020-07-03 08:35:00|12469.1|12467.6|12467.3|12466.4|12470.2|12468.7|12463.6|12462.7|659
1593765600000|2020-07-03 08:40:00|12467.2|12466.3|12464.6|12463.1|12471.4|12470.4|12464.3|12463.1|637
1593765900000|2020-07-03 08:45:00|12464.7|12463.2|12459.6|12458.1|12464.9|12464|12458|12456.9|721
1593766200000|2020-07-03 08:50:00|12459.7|12458.2|12464.4|12463.5|12465.7|12464.8|12458.9|12458|634
1593766500000|2020-07-03 08:55:00|12464.5|12463.6|12463.8|12462.3|12465.5|12464.6|12462.7|12461.7|467
1593766800000|2020-07-03 09:00:00|12463.7|12462.2|12460.1|12459.2|12463.7|12462.2|12458.3|12457.4|484
1593767100000|2020-07-03 09:05:00|12460|12459.1|12461.9|12461|12462.3|12461.3|12457.9|12456.7|506
1593767400000|2020-07-03 09:10:00|12461.8|12460.9|12452.6|12451.7|12461.9|12461|12451.3|12450.4|548
1593767700000|2020-07-03 09:15:00|12452.5|12451.6|12447.6|12446.1|12453.5|12452.6|12444.2|12442.9|641
1593768000000|2020-07-03 09:20:00|12447.7|12446.2|12448.1|12447.2|12449.1|12447.7|12443.4|12442.5|465
1593768300000|2020-07-03 09:25:00|12448.5|12447.6|12441.3|12440.4|12448.5|12447.6|12440.2|12439.1|519
1593768600000|2020-07-03 09:30:00|12441.2|12440.3|12444.3|12443.4|12445|12444.1|12440.2|12439.3|627
1593768900000|2020-07-03 09:35:00|12444.4|12443.5|12444.5|12443|12447.1|12445.7|12443|12441.5|579
1593769200000|2020-07-03 09:40:00|12444.4|12442.9|12448.5|12447.6|12449.3|12448.4|12444.2|12442.7|595
1593769500000|2020-07-03 09:45:00|12448.4|12447.5|12442.2|12441.3|12449.6|12448.4|12442.2|12441.3|586
1593769800000|2020-07-03 09:50:00|12442.3|12441.4|12447.5|12446.6|12449|12447.8|12441.4|12440.1|555
1593770100000|2020-07-03 09:55:00|12447.6|12446.7|12451.5|12450|12451.6|12450.3|12447.5|12446.6|510
1593770400000|2020-07-03 10:00:00|12451.4|12449.9|12450.6|12449.1|12452.6|12451.1|12443.5|12442.2|658
1593770700000|2020-07-03 10:05:00|12450.5|12449|12445.9|12445|12450.8|12449.6|12442.2|12441.1|567
1593771000000|2020-07-03 10:10:00|12445.8|12444.9|12443|12441.5|12449.7|12448.2|12441.9|12440.6|766
1593771300000|2020-07-03 10:15:00|12443.1|12441.6|12446.9|12445.4|12448.2|12446.7|12441.9|12440.8|728
1593771600000|2020-07-03 10:20:00|12446.8|12445.3|12451.6|12450.1|12451.7|12450.6|12445.1|12443.6|641
1593771900000|2020-07-03 10:25:00|12451.7|12450.2|12456.5|12455.6|12457.9|12456.6|12449.8|12448.5|602
1593772200000|2020-07-03 10:30:00|12456.6|12455.7|12460.3|12459.4|12460.8|12459.6|12455.6|12454.2|551
1593772500000|2020-07-03 10:35:00|12460.2|12459.3|12455.1|12453.6|12462.5|12461|12455|12453.5|594
1593772800000|2020-07-03 10:40:00|12455.2|12453.7|12452.7|12451.8|12457.2|12456|12452|12450.8|535
1593773100000|2020-07-03 10:45:00|12452.8|12451.9|12454|12453.1|12458.8|12457.7|12451.9|12450.7|544
1593773400000|2020-07-03 10:50:00|12454.3|12452.8|12456.8|12455.3|12457.5|12456.3|12454|12452.7|407
1593773700000|2020-07-03 10:55:00|12456.9|12455.4|12458.6|12457.7|12459.5|12458.3|12455.4|12454.3|565
1593774000000|2020-07-03 11:00:00|12458.5|12457.6|12455.6|12454.7|12458.8|12457.6|12454|12453.1|631
1593774300000|2020-07-03 11:05:00|12455.5|12454.6|12455.9|12455|12457.3|12456.4|12450.9|12449.6|536
1593774600000|2020-07-03 11:10:00|12456|12455.1|12458.1|12457.2|12458.3|12457.4|12455.9|12455|410
1593774900000|2020-07-03 11:15:00|12458|12457.1|12458.5|12457|12459.4|12458.3|12455.1|12454.2|713
1593775200000|2020-07-03 11:20:00|12458.1|12457.2|12455.9|12454.4|12461.6|12460.5|12455|12454.1|545
1593775500000|2020-07-03 11:25:00|12455.6|12454.7|12446.8|12445.9|12456.4|12455.5|12445.8|12444.5|687
1593775800000|2020-07-03 11:30:00|12447.4|12445.8|12455.2|12454.3|12456.7|12455.8|12444.4|12443.5|658
1593776100000|2020-07-03 11:35:00|12455.1|12454.2|12456.2|12454.7|12457.7|12456.4|12453.5|12452.2|471
1593776400000|2020-07-03 11:40:00|12456.1|12454.6|12457|12455.5|12457.5|12456.4|12453.6|12452.1|508
1593776700000|2020-07-03 11:45:00|12457.1|12455.6|12457.2|12455.7|12458.2|12457.2|12455|12453.8|447
1593777000000|2020-07-03 11:50:00|12457.1|12455.6|12457.7|12456.8|12458.8|12457.4|12455.8|12454.7|398
1593777300000|2020-07-03 11:55:00|12458|12456.5|12453.7|12452.2|12459.1|12457.9|12452.3|12450.8|753
1593777600000|2020-07-03 12:00:00|12453.6|12452.1|12454|12452.5|12454.5|12453.3|12450.1|12448.6|796
1593777900000|2020-07-03 12:05:00|12453.9|12453|12455.9|12455|12456.2|12455.2|12453.1|12452|513
1593778200000|2020-07-03 12:10:00|12456.1|12455.2|12455.4|12453.9|12457.3|12456.1|12455|12453.6|413
1593778500000|2020-07-03 12:15:00|12455.3|12453.8|12456.2|12455.3|12456.6|12455.5|12451.9|12450.8|492
1593778800000|2020-07-03 12:20:00|12456.4|12455.5|12455.5|12454.6|12458.1|12456.7|12454.8|12453.6|384
1593779100000|2020-07-03 12:25:00|12455.6|12454.7|12458.3|12457.4|12459.9|12458.7|12455|12453.9|393
1593779400000|2020-07-03 12:30:00|12458.4|12457.5|12459.7|12458.2|12460.2|12458.9|12456.3|12455.1|387
1593779700000|2020-07-03 12:35:00|12459.6|12458.1|12458|12456.5|12459.8|12458.5|12456.7|12455.3|518
1593780000000|2020-07-03 12:40:00|12457.9|12456.4|12457.5|12456.6|12458.4|12457.4|12456|12454.7|375
1593780300000|2020-07-03 12:45:00|12457.3|12456.4|12458.3|12456.8|12459.9|12459|12457.3|12456.3|261
1593780600000|2020-07-03 12:50:00|12457.9|12457|12457.4|12456.5|12459.9|12458.7|12456.4|12455|422
1593780900000|2020-07-03 12:55:00|12457.3|12456.4|12456.3|12455.4|12458.6|12457.5|12456|12454.9|323
1593781200000|2020-07-03 13:00:00|12456.4|12455.5|12457.3|12456.4|12459.4|12458.4|12456|12454.8|336
1593781500000|2020-07-03 13:05:00|12457.2|12456.3|12455.2|12454.3|12458.4|12457.2|12455|12453.7|475
1593781800000|2020-07-03 13:10:00|12455.3|12454.4|12459.1|12458.2|12460.6|12459.4|12454.1|12453.2|417
1593782100000|2020-07-03 13:15:00|12459|12458.1|12462.6|12461.7|12464|12463.1|12459|12458.1|458
1593782400000|2020-07-03 13:20:00|12462.8|12461.9|12462.1|12461.2|12464|12462.5|12460.3|12459|319
1593782700000|2020-07-03 13:25:00|12462.5|12461|12463.5|12462.6|12464.4|12463.3|12459.5|12458.6|461
1593783000000|2020-07-03 13:30:00|12463.4|12462.5|12459.8|12458.9|12463.9|12463|12459.8|12458.6|650
1593783300000|2020-07-03 13:35:00|12460.1|12458.6|12459.4|12458.5|12460.2|12458.7|12457|12455.8|405
1593783600000|2020-07-03 13:40:00|12459.5|12458.6|12461.2|12460.3|12461.8|12460.5|12459.2|12458.3|410
1593783900000|2020-07-03 13:45:00|12461.4|12459.9|12463.9|12463|12464.3|12463.2|12460.4|12459.2|496
1593784200000|2020-07-03 13:50:00|12464|12463.1|12463.5|12462|12464.5|12463.3|12461.8|12460.6|452
1593784500000|2020-07-03 13:55:00|12463.2|12462.3|12464.4|12462.9|12464.8|12463.7|12460.1|12459.1|495
1593784800000|2020-07-03 14:00:00|12464.3|12462.8|12465.1|12463.6|12465.5|12464.2|12461.8|12460.8|660
1593785100000|2020-07-03 14:05:00|12465.3|12463.8|12469.7|12468.2|12470.4|12469.3|12464.3|12463.1|667
1593785400000|2020-07-03 14:10:00|12469.8|12468.3|12470.1|12468.6|12470.6|12469.5|12467.4|12466|375
1593785700000|2020-07-03 14:15:00|12470.2|12468.7|12468.2|12466.7|12471.3|12470.1|12464.5|12463.1|643
1593786000000|2020-07-03 14:20:00|12467.8|12466.9|12463.8|12462.9|12468.3|12467.3|12462.8|12461.6|478
1593786300000|2020-07-03 14:25:00|12463.9|12462.3|12461.1|12459.6|12464.3|12462.9|12458.9|12457.4|494
1593786600000|2020-07-03 14:30:00|12461.2|12459.7|12453.7|12452.8|12462.3|12461|12453.6|12452.4|617
1593786900000|2020-07-03 14:35:00|12453.6|12452.7|12452.9|12451.4|12454.4|12453.1|12446.5|12445|774
1593787200000|2020-07-03 14:40:00|12452.8|12451.3|12459.9|12459|12461.7|12460.3|12452.8|12451.3|673
1593787500000|2020-07-03 14:45:00|12460|12459.1|12463.4|12462.5|12464.6|12463.5|12457.7|12456.6|588
1593787800000|2020-07-03 14:50:00|12463.5|12462.6|12465.1|12463.6|12468.3|12466.8|12461.9|12460.6|834
1593788100000|2020-07-03 14:55:00|12465.3|12463.8|12467|12465.5|12472.3|12471.2|12462.7|12461.3|880
1593788400000|2020-07-03 15:00:00|12467.1|12465.6|12465.4|12463.9|12470.1|12469|12464.5|12463.2|711
1593788700000|2020-07-03 15:05:00|12465.3|12463.8|12465.2|12464.3|12466.4|12465.1|12463.7|12462.5|355
1593789000000|2020-07-03 15:10:00|12466.5|12465|12465.1|12463.6|12467.6|12466.1|12464.1|12462.6|338
1593789300000|2020-07-03 15:15:00|12465.2|12463.7|12463.5|12462|12471.6|12470.1|12463.4|12461.9|416
1593789600000|2020-07-03 15:20:00|12463.4|12461.9|12463.3|12461.8|12464.4|12462.9|12461.6|12460.1|354
1593789900000|2020-07-03 15:25:00|12463.1|12461.6|12468.4|12466.9|12469|12467.5|12462.5|12461.1|452
1593790200000|2020-07-03 15:30:00|12468.3|12466.8|12466.9|12466|12468.9|12467.5|12465.6|12464.1|438
1593790500000|2020-07-03 15:35:00|12467|12466.1|12468.2|12466.7|12471.6|12470.1|12466.7|12465.7|539
1593790800000|2020-07-03 15:40:00|12468.3|12466.8|12465.2|12463.7|12470.5|12469.2|12464.2|12462.9|430
1593791100000|2020-07-03 15:45:00|12465.3|12463.8|12463.5|12462|12465.4|12463.9|12461.4|12460.1|515
1593791400000|2020-07-03 15:50:00|12463.4|12461.9|12461.9|12461|12463.6|12462.4|12461.4|12460.2|222
1593791700000|2020-07-03 15:55:00|12462.2|12460.7|12467.2|12465.7|12467.5|12466|12461.7|12460.4|383
1593792000000|2020-07-03 16:00:00|12467.1|12465.6|12466.3|12464.8|12469.8|12468.5|12465.9|12464.6|471
1593792300000|2020-07-03 16:05:00|12466.2|12464.7|12466.8|12465.3|12468.5|12467.3|12465.1|12463.6|300
1593792600000|2020-07-03 16:10:00|12466.7|12465.2|12462.2|12460.7|12466.7|12465.2|12461.6|12460.1|434
1593792900000|2020-07-03 16:15:00|12461.8|12460.3|12462.4|12460.9|12462.9|12461.4|12460.9|12459.7|311
1593793200000|2020-07-03 16:20:00|12462.2|12460.7|12465.3|12463.8|12465.4|12463.9|12460.9|12459.4|315
1593793500000|2020-07-03 16:25:00|12465.4|12463.9|12466.5|12465|12466.9|12465.4|12465.3|12463.8|256
1593793800000|2020-07-03 16:30:00|12466.4|12464.9|12467.8|12466.3|12467.9|12466.4|12465.3|12463.8|245
1593794100000|2020-07-03 16:35:00|12467.9|12466.4|12467|12465.5|12467.9|12466.4|12464.8|12463.8|247
1593794400000|2020-07-03 16:40:00|12467.1|12465.6|12464.6|12463.1|12467.5|12466.3|12464.6|12463.1|224
1593794700000|2020-07-03 16:45:00|12465.3|12463.8|12467.3|12465.8|12467.6|12466.6|12465.3|12463.8|254
1593795000000|2020-07-03 16:50:00|12467.1|12465.6|12464.5|12463|12468.7|12467.2|12464.4|12462.9|347
1593795300000|2020-07-03 16:55:00|12464.3|12462.8|12471|12468.3|12471|12468.9|12463.9|12462.4|419
1593795600000|2020-07-03 17:00:00|12470.3|12468.8|12470.3|12468.8|12471.2|12468.9|12469|12466.6|288
1593795900000|2020-07-03 17:05:00|12470.2|12468.7|12469.5|12468|12470.4|12468.9|12468.1|12466.1|370
1593796200000|2020-07-03 17:10:00|12469.4|12467.9|12476.1|12466.1|12477.1|12469.1|12468.9|12462.3|789
1593796500000|2020-07-03 17:15:00|12475.8|12465.8|12468.8|12460.4|12476.1|12466.1|12468.2|12458.6|1221
1593796800000|2020-07-03 17:20:00|12468.9|12460.6|12468|12461.6|12469.8|12462.9|12467.1|12459.4|876
1593797100000|2020-07-03 17:25:00|12468.1|12461.8|12471.2|12462|12471.7|12465.2|12467.3|12459.5|1029
1593797400000|2020-07-03 17:30:00|12471.3|12462.1|12469.7|12462|12471.6|12464.8|12466.7|12459.5|1074
1593797700000|2020-07-03 17:35:00|12469.6|12461.9|12470.1|12461.2|12470.7|12463.9|12467.6|12458.7|1833
1593798000000|2020-07-03 17:40:00|12469.9|12461.5|12468.9|12461.9|12471.4|12467.3|12468.2|12460.1|1319
1593798300000|2020-07-03 17:45:00|12469.3|12462|12468.9|12463.5|12471.4|12465|12465.4|12459.2|1275
1593798600000|2020-07-03 17:50:00|12468|12464.4|12469.8|12461|12470.7|12465.4|12466.2|12458.3|1818
1593798900000|2020-07-03 17:55:00|12469.7|12460.9|12475.3|12465.3|12477.9|12473.5|12468.3|12459.2|1721
1593799200000|2020-07-03 18:00:00|12474.8|12464.8|12476.2|12470.3|12479.1|12475.4|12474|12464|1257
1593799500000|2020-07-03 18:05:00|12476.3|12470.2|12475.4|12469.7|12477.2|12471.3|12474.9|12468.4|650
1593799800000|2020-07-03 18:10:00|12475.6|12469.5|12475.5|12469.1|12477.3|12472.6|12474.8|12468.3|794
1593800100000|2020-07-03 18:15:00|12475.6|12469.3|12477.4|12470|12477.8|12472.2|12475.1|12467.8|932
1593800400000|2020-07-03 18:20:00|12477.3|12469.9|12476.6|12471.1|12478.6|12472.9|12475|12467.5|1025
1593800700000|2020-07-03 18:25:00|12476.5|12471|12475.9|12470.9|12477.4|12473|12475.3|12467.2|648
1593801000000|2020-07-03 18:30:00|12476|12471|12477.6|12473.9|12479.2|12474.6|12475.3|12468.4|584
1593801300000|2020-07-03 18:35:00|12478.2|12473.8|12478.9|12474.4|12479.3|12474.8|12476.6|12470.8|1304
1593801600000|2020-07-03 18:40:00|12479|12474.5|12478|12471.6|12479.9|12475.1|12477.1|12468.7|1023
1593801900000|2020-07-03 18:45:00|12477.9|12471.7|12477.9|12471.5|12479.2|12475|12476.7|12470.4|1058
1593802200000|2020-07-03 18:50:00|12477.8|12471.6|12478.8|12475|12480|12477.2|12476.6|12470.6|1646
1593802500000|2020-07-03 18:55:00|12478.6|12475.1|12478.8|12475.8|12479.9|12477.3|12477.9|12473.8|1049
1593802800000|2020-07-03 19:00:00|12478.7|12476.1|12478.5|12475.4|12479.4|12476.8|12477.3|12474.4|921
1593803100000|2020-07-03 19:05:00|12478.3|12475.2|12478.9|12475.4|12479.7|12476.8|12477|12474.2|1006
1593803400000|2020-07-03 19:10:00|12478.8|12475.5|12478.8|12475.7|12479.9|12476.5|12477.5|12474.7|766
1593803700000|2020-07-03 19:15:00|12478.9|12475.8|12479.7|12477|12480.6|12477.4|12478.2|12475|1027
1593804000000|2020-07-03 19:20:00|12479.5|12477.1|12478.8|12476.1|12479.8|12477.8|12477.8|12475|700
1593804300000|2020-07-03 19:25:00|12478.7|12476.2|12481.8|12478.1|12482.2|12478.1|12478.3|12475.1|967
1593804600000|2020-07-03 19:30:00|12481.7|12478|12480.4|12475.9|12482|12478|12478.7|12474.4|1001
1593804900000|2020-07-03 19:35:00|12480.3|12476.1|12480.5|12474.6|12481.7|12477.3|12478.6|12474.4|720
1593805200000|2020-07-03 19:40:00|12480.4|12474.8|12480.9|12475.4|12481.6|12476.5|12478.7|12474.3|689
1593805500000|2020-07-03 19:45:00|12481|12475.5|12480.4|12475.5|12481.9|12477.3|12478.3|12474.3|1005
1593805800000|2020-07-03 19:50:00|12480.3|12475.6|12482|12476.5|12484|12477.9|12479.6|12474.2|1317
1593806100000|2020-07-03 19:55:00|12482.1|12476.2|12481.6|12476.2|12483.3|12478.1|12479.6|12473.2|856
1593806400000|2020-07-03 20:00:00|12481.5|12476.3|12483|12477.2|12483.9|12480|12477.5|12474.7|598
1593806700000|2020-07-03 20:05:00|12484|12476.4|12480.6|12476.1|12484|12480.3|12479.1|12475.2|453
1593807000000|2020-07-03 20:10:00|12480.5|12475.9|12478.9|12477.4|12481.2|12478.4|12477.7|12474.9|336
1593807300000|2020-07-03 20:15:00|12480.3|12475.9|12477.3|12475.8|12481.4|12478.2|12477|12474.6|289
1593807600000|2020-07-03 20:20:00|12477.5|12476|12479.9|12478.4|12483.9|12478.6|12476.4|12472.6|427
1593807900000|2020-07-03 20:25:00|12481.9|12477.2|12481.9|12473.9|12484|12479.4|12478.9|12473.8|429
1593808200000|2020-07-03 20:30:00|12481.4|12475.4|12479.1|12477.6|12484.5|12481.7|12478.4|12472.3|295
1593808500000|2020-07-03 20:35:00|12479.5|12478|12479.6|12478.1|12483.3|12478.6|12478.4|12474.3|212
1593808800000|2020-07-03 20:40:00|12478.9|12477.4|12483|12478.4|12485.8|12479.5|12478.8|12476.5|275
1593809100000|2020-07-03 20:45:00|12483.5|12478.3|12484.8|12479.1|12486.5|12480.7|12483|12475.1|320
1593809400000|2020-07-03 20:50:00|12484.7|12479|12486.1|12480.1|12487.9|12484.5|12483.8|12477.6|428
1593809700000|2020-07-03 20:55:00|12485.9|12480|12495.9|12485.9|12498.1|12488.1|12484.9|12478|384
1593979200000|2020-07-05 20:00:00|12468.6|12448.6|12483.7|12468.9|12491.1|12473.7|12468.6|12448.6|63
1593979500000|2020-07-05 20:05:00|12483.8|12469.3|12483.7|12469|12492|12476.5|12483.7|12468.9|32
1593979800000|2020-07-05 20:10:00|12485.3|12470.6|12483.7|12469|12492|12472.1|12483.7|12469|6
1593980100000|2020-07-05 20:15:00|12485.2|12468.3|12483.7|12468.9|12491.2|12474.7|12483.7|12468.3|20
1593980400000|2020-07-05 20:20:00|12482.3|12469|12482.4|12469.7|12485.3|12472.7|12482.3|12469|8
1593980700000|2020-07-05 20:25:00|12489.6|12471.8|12484.4|12473.8|12491.9|12476.3|12484.4|12471.4|10
1593981000000|2020-07-05 20:30:00|12477.4|12473.9|12472|12452.9|12477.4|12474.7|12466|12447.6|31
1593981300000|2020-07-05 20:35:00||12454.9||12455.9||12455.9||12454.9|2
1593981600000|2020-07-05 20:40:00|12474.4|12454.4|12473.8|12463.7|12474.4|12463.7|12471.3|12452|6
1593981900000|2020-07-05 20:45:00|12477|12457|12477.5|12457.5|12477.5|12457.5|12477|12457|2
1593982200000|2020-07-05 20:50:00|12479.1|12459.1|12477.5|12457.5|12479.1|12459.1|12477|12457|6
1593982500000|2020-07-05 20:55:00|12477|12457|12479.1|12459.1|12479.1|12459.1|12477|12457|5
1593982800000|2020-07-05 21:00:00|12479.6|12459.6|12478.4|12468.1|12480.7|12468.7|12474.3|12457.7|37
1593983100000|2020-07-05 21:05:00|12478.1|12467.9|12477.5|12468.2|12478.1|12468.4|12477.4|12467.6|23
1593983400000|2020-07-05 21:10:00|12476|12469.5|12476|12469.5|12480|12469.5|12476|12467.1|5
1593983700000|2020-07-05 21:15:00|12482.9|12467.9|12482.1|12467.1|12485.7|12473.7|12481.1|12467.1|32
1593984000000|2020-07-05 21:20:00|12483.3|12467.9|12482.8|12467.6|12483.5|12468.6|12482.1|12467.1|31
1593984300000|2020-07-05 21:25:00|12483.4|12467.7|12483.5|12467.6|12483.7|12468.6|12482.1|12467.1|59
1593984600000|2020-07-05 21:30:00|12482.2|12467.2|12482.1|12467.1|12483.7|12471.7|12481.8|12467.1|44
1593984900000|2020-07-05 21:35:00|12483.2|12469.2|12484.1|12466.8|12485.8|12475.4|12473.6|12453.6|143
1593985200000|2020-07-05 21:40:00|12484|12466.9|12479.2|12459.2|12484.4|12467.7|12473.7|12453.7|253
1593985500000|2020-07-05 21:45:00|12478.6|12458.6|12479.5|12467.9|12483.2|12470.8|12475.1|12456.7|177
1593985800000|2020-07-05 21:50:00|12478|12467.5|12478.6|12463.5|12480.2|12467.9|12477.8|12462.7|119
1593986100000|2020-07-05 21:55:00|12478.7|12467.1|12484|12467.9|12486.5|12471.1|12478.7|12463.5|145
1593986400000|2020-07-05 22:00:00|12483.6|12466.8|12477|12470.5|12486.1|12473.8|12474.6|12462.3|455
1593986700000|2020-07-05 22:05:00|12476.9|12470.4|12478.4|12471.9|12479.7|12472.2|12476.7|12470.2|313
1593987000000|2020-07-05 22:10:00|12478.1|12471.6|12475.2|12468.7|12480.3|12472.2|12474.2|12467.7|284
1593987300000|2020-07-05 22:15:00|12475.3|12468.8|12474.3|12467.8|12476.9|12470.4|12473.7|12467.2|263
1593987600000|2020-07-05 22:20:00|12474.4|12467.9|12474.9|12468.4|12476|12469.5|12474.1|12467.6|229
1593987900000|2020-07-05 22:25:00|12474.8|12468.3|12475.1|12468.6|12475.9|12469.4|12474.2|12467.7|203
1593988200000|2020-07-05 22:30:00|12475|12468.5|12475.3|12468.8|12476.7|12470.2|12474.5|12468|265
1593988500000|2020-07-05 22:35:00|12475.2|12468.7|12475.7|12469.2|12477.8|12471.3|12474.8|12468.3|205
1593988800000|2020-07-05 22:40:00|12475.8|12469.3|12475.7|12469.2|12476.6|12470.1|12475.4|12468.9|148
1593989100000|2020-07-05 22:45:00|12475.8|12469.3|12476.5|12470|12477.9|12471.4|12475.6|12469.1|162
1593989400000|2020-07-05 22:50:00|12476.4|12469.9|12476.3|12469.8|12477.9|12471.4|12476|12469.5|178
1593989700000|2020-07-05 22:55:00|12476|12470.1|12473.4|12471.9|12476.9|12472.8|12472.7|12469.1|222
1593990000000|2020-07-05 23:00:00|12473.3|12471.8|12475.4|12473.9|12476.4|12475|12472.8|12471.6|313
1593990300000|2020-07-05 23:05:00|12475.3|12473.8|12475.9|12474.4|12477.3|12475.3|12475.3|12473.8|214
1593990600000|2020-07-05 23:10:00|12476|12474.5|12473.5|12472.6|12476.4|12475|12473.5|12472.3|214
1593990900000|2020-07-05 23:15:00|12474.2|12472.7|12472.4|12470.9|12474.9|12473.2|12472.1|12470.6|218
1593991200000|2020-07-05 23:20:00|12472.3|12470.8|12472.7|12471.2|12473.2|12471.7|12470.9|12469.4|203
1593991500000|2020-07-05 23:25:00|12472.6|12471.1|12475.2|12473.7|12475.3|12473.8|12472.6|12471.1|210
1593991800000|2020-07-05 23:30:00|12475.3|12473.8|12473.8|12472.3|12475.3|12473.8|12473.1|12471.8|219
1593992100000|2020-07-05 23:35:00|12473.7|12472.2|12472.1|12470.6|12473.8|12472.3|12471.6|12470.1|97
1593992400000|2020-07-05 23:40:00|12472.2|12470.7|12473.3|12471.8|12473.8|12472.2|12471.9|12470.4|94
1593992700000|2020-07-05 23:45:00|12473.4|12471.9|12475.2|12473.7|12475.5|12474|12472.8|12471.5|157
1593993000000|2020-07-05 23:50:00|12475.1|12473.6|12477.5|12476|12478.5|12477|12475|12473.5|271
1593993300000|2020-07-05 23:55:00|12477.4|12475.9|12475.1|12473.6|12477.5|12476|12475.1|12473.6|202
1593993600000|2020-07-06 00:00:00|12475.2|12473.7|12485.7|12484.8|12486.4|12485|12474.4|12472.9|585
1593993900000|2020-07-06 00:05:00|12485.6|12484.7|12485.1|12483.6|12488.9|12487.4|12485|12483.5|513
1593994200000|2020-07-06 00:10:00|12485.2|12483.7|12485.9|12484.4|12490.1|12488.9|12484.5|12483.3|467
1593994500000|2020-07-06 00:15:00|12485.8|12484.3|12488|12486.5|12489.7|12488.2|12485.4|12483.9|463
1593994800000|2020-07-06 00:20:00|12488.1|12486.6|12485.4|12483.9|12490.3|12488.8|12485.4|12483.9|361
1593995100000|2020-07-06 00:25:00|12485.5|12484|12482.5|12481|12485.5|12484|12482.4|12480.9|363
1593995400000|2020-07-06 00:30:00|12482.6|12481.1|12483.2|12481.7|12483.5|12482.1|12480.3|12479.3|330
1593995700000|2020-07-06 00:35:00|12483.3|12481.8|12484.5|12483|12486.3|12485.2|12483.2|12481.7|376
1593996000000|2020-07-06 00:40:00|12484.4|12482.9|12484.5|12483|12486.2|12484.7|12483.5|12482.4|289
1593996300000|2020-07-06 00:45:00|12484.4|12482.9|12483.1|12482.2|12486.7|12485.4|12483.1|12481.9|442
1593996600000|2020-07-06 00:50:00|12483.3|12481.8|12478.3|12477.4|12484.4|12482.9|12477.9|12476.2|535
1593996900000|2020-07-06 00:55:00|12478.4|12477.5|12480.1|12479.2|12480.3|12479.2|12476.8|12475.3|426
1593997200000|2020-07-06 01:00:00|12480.4|12478.9|12478.5|12477.6|12482.1|12480.6|12478.1|12476.7|602
1593997500000|2020-07-06 01:05:00|12478.4|12477.5|12478.1|12476.6|12482.2|12480.8|12477.2|12475.9|375
1593997800000|2020-07-06 01:10:00|12478|12476.5|12480.2|12478.7|12481.1|12479.3|12478|12476.5|331
1593998100000|2020-07-06 01:15:00|12480.3|12478.8|12479.3|12477.8|12480.7|12479.2|12476.6|12475.7|376
1593998400000|2020-07-06 01:20:00|12479.2|12477.7|12479.9|12478.4|12481.6|12480.2|12478.6|12477.5|399
1593998700000|2020-07-06 01:25:00|12480|12478.5|12484.5|12483.6|12484.8|12483.6|12479.7|12478.2|452
1593999000000|2020-07-06 01:30:00|12484.6|12483.7|12482.2|12481.3|12486.5|12485|12480|12478.7|548
1593999300000|2020-07-06 01:35:00|12482.3|12481.4|12489.3|12487.8|12489.3|12488|12481.9|12480.7|337
1593999600000|2020-07-06 01:40:00|12489.2|12487.7|12488.9|12487.4|12490.4|12489|12486.6|12485.7|535
1593999900000|2020-07-06 01:45:00|12489.1|12487.6|12489.3|12488.4|12490.3|12489.3|12486.9|12485.8|389
1594000200000|2020-07-06 01:50:00|12489.2|12488.3|12485.6|12484.7|12489.3|12488.4|12485.5|12484|451
1594000500000|2020-07-06 01:55:00|12485.5|12484.6|12481.1|12479.6|12486.8|12485.7|12480.7|12479.5|437
1594000800000|2020-07-06 02:00:00|12481.4|12479.9|12482|12480.5|12483.4|12481.9|12480|12478.5|564
1594001100000|2020-07-06 02:05:00|12481.9|12480.4|12481.6|12480.1|12484.3|12483.1|12480.2|12478.9|346
1594001400000|2020-07-06 02:10:00|12481.7|12480.2|12482.4|12480.9|12484.1|12483|12481.7|12480.2|364
1594001700000|2020-07-06 02:15:00|12482.3|12481.5|12480.6|12479.7|12483.2|12482.2|12480.5|12479.6|307
1594002000000|2020-07-06 02:20:00|12480.7|12479.8|12480.1|12478.6|12482.2|12480.9|12479.8|12478.3|274
1594002300000|2020-07-06 02:25:00|12480|12478.5|12478.4|12477.5|12481.1|12480.2|12478.1|12477|332
1594002600000|2020-07-06 02:30:00|12478.5|12477.6|12481.4|12479.9|12481.6|12480.1|12477.1|12475.9|308
1594002900000|2020-07-06 02:35:00|12481.3|12479.8|12481.3|12479.8|12481.6|12480.5|12479.6|12478.4|281
1594003200000|2020-07-06 02:40:00|12481.2|12479.7|12484.9|12483.4|12485.5|12484.3|12480.4|12479.2|399
1594003500000|2020-07-06 02:45:00|12485|12483.5|12483.6|12482.1|12486.4|12485|12482.8|12481.6|431
1594003800000|2020-07-06 02:50:00|12483.7|12482.2|12483|12481.5|12484.6|12483.7|12482.1|12480.6|304
1594004100000|2020-07-06 02:55:00|12483.1|12481.6|12484.5|12483.6|12485.1|12483.9|12482.1|12480.8|384
1594004400000|2020-07-06 03:00:00|12484.7|12483.8|12485.1|12484.2|12486.5|12485.2|12484.3|12483.2|319
1594004700000|2020-07-06 03:05:00|12485|12484.1|12485.2|12483.7|12486|12484.5|12483.8|12482.5|294
1594005000000|2020-07-06 03:10:00|12485.3|12483.8|12485.1|12484.2|12485.5|12484.2|12483.4|12482.3|300
1594005300000|2020-07-06 03:15:00|12485.2|12484.3|12485.8|12484.3|12486.3|12485.1|12484|12482.8|305
1594005600000|2020-07-06 03:20:00|12485.7|12484.2|12484.9|12484|12486.2|12484.7|12483.9|12482.4|288
1594005900000|2020-07-06 03:25:00|12485|12484.1|12484.3|12483.4|12485.5|12484.2|12483.6|12482.3|269
1594006200000|2020-07-06 03:30:00|12484.4|12483.5|12486.1|12484.6|12487.3|12486.2|12483.9|12482.4|308
1594006500000|2020-07-06 03:35:00|12486.2|12484.7|12488.4|12486.9|12488.4|12487.4|12485.9|12484.5|274
1594006800000|2020-07-06 03:40:00|12488|12487.1|12488.2|12486.7|12489.4|12488.2|12487.9|12486.5|225
1594007100000|2020-07-06 03:45:00|12487.6|12486.1|12488.7|12487.8|12490|12488.8|12486.6|12485.2|343
1594007400000|2020-07-06 03:50:00|12488.8|12487.9|12491.8|12490.9|12492.5|12491.3|12488.6|12487.6|324
1594007700000|2020-07-06 03:55:00|12491.7|12490.8|12493.4|12491.9|12495.4|12494.3|12491.6|12490.4|356
1594008000000|2020-07-06 04:00:00|12493.5|12492|12493.2|12491.7|12494.3|12493.2|12492.1|12490.6|353
1594008300000|2020-07-06 04:05:00|12492.9|12492|12493.9|12493|12494|12493.1|12492.3|12491.4|231
1594008600000|2020-07-06 04:10:00|12493.8|12492.9|12493.1|12492.2|12495.4|12494.3|12492.5|12491.6|279
1594008900000|2020-07-06 04:15:00|12493.2|12492.3|12493.4|12491.9|12494.1|12493|12492.3|12490.8|233
1594009200000|2020-07-06 04:20:00|12493.5|12492|12494.1|12493.2|12495.2|12493.9|12492.9|12491.7|238
1594009500000|2020-07-06 04:25:00|12494.2|12493.3|12491.9|12491|12494.3|12493.3|12491.5|12490.3|166
1594009800000|2020-07-06 04:30:00|12491.8|12490.9|12492.7|12491.8|12494.4|12493.1|12491.7|12490.6|219
1594010100000|2020-07-06 04:35:00|12492.8|12491.9|12491.1|12490.2|12493.6|12492.5|12490.7|12489.6|221
1594010400000|2020-07-06 04:40:00|12491|12490.1|12492.9|12492|12494.1|12493.2|12490.9|12490|346
1594010700000|2020-07-06 04:45:00|12493|12492.1|12495|12494.1|12495.3|12494.2|12492.8|12491.9|214
1594011000000|2020-07-06 04:50:00|12494.9|12494|12494.9|12493.4|12495.4|12494.4|12494.3|12493|253
1594011300000|2020-07-06 04:55:00|12494.4|12492.9|12497.7|12496.2|12498.3|12496.8|12493.5|12492|513
1594011600000|2020-07-06 05:00:00|12497.6|12496.1|12495.9|12495|12499.8|12498.3|12495.4|12494.3|469
1594011900000|2020-07-06 05:05:00|12495.8|12494.9|12494.8|12493.9|12497.1|12496.2|12494.6|12493.2|308
1594012200000|2020-07-06 05:10:00|12494.9|12494|12495.1|12493.6|12496.3|12495.3|12494.5|12493.4|353
1594012500000|2020-07-06 05:15:00|12495|12493.5|12495.1|12494.2|12495.9|12494.7|12493.1|12491.8|319
1594012800000|2020-07-06 05:20:00|12495|12494.1|12497.1|12495.6|12497.3|12496.2|12494.5|12493.2|446
1594013100000|2020-07-06 05:25:00|12497|12495.5|12495.8|12494.9|12498.1|12497.2|12494.6|12493.7|338
1594013400000|2020-07-06 05:30:00|12495.9|12495|12496.1|12495.2|12497.4|12496.5|12495.1|12493.8|373
1594013700000|2020-07-06 05:35:00|12496|12495.1|12494.2|12493.3|12496.4|12495.4|12493.6|12492.5|372
1594014000000|2020-07-06 05:40:00|12494.1|12493.2|12494.6|12493.7|12495|12494|12492.5|12491.3|287
1594014300000|2020-07-06 05:45:00|12494.1|12492.6|12493.7|12492.2|12494.8|12493.5|12492|12491|360
1594014600000|2020-07-06 05:50:00|12493.6|12492.1|12495.2|12494.3|12497.5|12496.4|12493.3|12492.1|419
1594014900000|2020-07-06 05:55:00|12495.3|12494.4|12499.8|12498.3|12500.6|12499.2|12494.8|12493.9|491
1594015200000|2020-07-06 06:00:00|12499.9|12498.4|12502.2|12501.3|12505|12503.6|12498.2|12496.8|586
1594015500000|2020-07-06 06:05:00|12502.1|12501.2|12498|12497.1|12503.3|12502|12497|12495.6|617
1594015800000|2020-07-06 06:10:00|12498.1|12497.2|12500.1|12499.2|12500.7|12499.7|12497.5|12496.3|459
1594016100000|2020-07-06 06:15:00|12499.9|12499|12499.8|12498.9|12501.2|12500.2|12498.4|12497.3|403
1594016400000|2020-07-06 06:20:00|12499.7|12498.8|12501.6|12500.7|12504.2|12503.3|12499.5|12498.6|434
1594016700000|2020-07-06 06:25:00|12501.5|12500.6|12498.3|12496.8|12501.8|12500.9|12496.9|12495.6|508
1594017000000|2020-07-06 06:30:00|12497.8|12496.3|12496.1|12494.6|12498|12496.5|12490.6|12489.5|476
1594017300000|2020-07-06 06:35:00|12496|12494.5|12497.9|12497|12498.8|12497.6|12494.7|12493.8|284
1594017600000|2020-07-06 06:40:00|12498|12497.1|12498.8|12497.9|12499.6|12498.6|12497.2|12496|476
1594017900000|2020-07-06 06:45:00|12498.7|12497.8|12500.6|12499.7|12504.2|12503|12498.7|12497.5|682
1594018200000|2020-07-06 06:50:00|12500.5|12499.6|12510.1|12509.2|12511|12509.6|12499.4|12498.4|604
1594018500000|2020-07-06 06:55:00|12510.2|12509.3|12504.4|12502.9|12510.3|12509.3|12504|12502.7|658
1594018800000|2020-07-06 07:00:00|12504.6|12503.1|12505.9|12505|12506.5|12505.6|12499.1|12498.2|961
1594019100000|2020-07-06 07:05:00|12505.8|12504.9|12504.4|12503.5|12508|12507.1|12500.1|12498.9|932
1594019400000|2020-07-06 07:10:00|12504.3|12503.4|12497.9|12496.4|12508.9|12508|12497.7|12496.4|859
1594019700000|2020-07-06 07:15:00|12498|12496.5|12490.8|12489.3|12499.4|12498.1|12490.4|12489.2|885
1594020000000|2020-07-06 07:20:00|12490.7|12489.2|12484.9|12484|12492.6|12491.3|12483.4|12482.3|901
1594020300000|2020-07-06 07:25:00|12484.8|12483.9|12492.5|12491.6|12493.9|12493|12484.8|12483.9|843
1594020600000|2020-07-06 07:30:00|12493|12492.1|12491.6|12490.7|12495.9|12494.7|12487.5|12486.6|776
1594020900000|2020-07-06 07:35:00|12491.3|12490.4|12500.6|12499.7|12501.3|12500.4|12489.6|12488.7|736
1594021200000|2020-07-06 07:40:00|12500.7|12499.8|12502.3|12501.4|12505.2|12504.3|12498.6|12497.2|841
1594021500000|2020-07-06 07:45:00|12502.2|12501.3|12488.5|12487.6|12502.5|12501.4|12487.9|12486.9|964
1594021800000|2020-07-06 07:50:00|12488.6|12487.7|12484.8|12483.3|12489.2|12488.1|12482.9|12481.6|806
1594022100000|2020-07-06 07:55:00|12484.9|12483.4|12488.7|12487.2|12490.6|12489.4|12483.8|12482.5|988
1594022400000|2020-07-06 08:00:00|12488.8|12487.3|12488.7|12487.2|12492.2|12491|12486.6|12485.4|849
1594022700000|2020-07-06 08:05:00|12488.6|12487.1|12481.9|12481|12490.9|12489.7|12480.3|12479|912
1594023000000|2020-07-06 08:10:00|12482|12481.1|12487.1|12485.6|12487.4|12486.4|12480.3|12479.4|810
1594023300000|2020-07-06 08:15:00|12487|12485.5|12494.6|12493.1|12495.2|12494.3|12483|12482|768
1594023600000|2020-07-06 08:20:00|12494.2|12493.3|12488.9|12488|12495.1|12493.6|12488.8|12487.9|799
1594023900000|2020-07-06 08:25:00|12488.8|12487.9|12489.4|12486.8|12494.5|12493.2|12487.9|12486.6|658
1594024200000|2020-07-06 08:30:00|12493|12483|12484.6|12483.7|12493|12490.9|12484.6|12483|784
1594024500000|2020-07-06 08:35:00|12484.7|12483.8|12480.3|12478.8|12485.4|12483.9|12477|12475.6|601
1594024800000|2020-07-06 08:40:00|12480.5|12479|12479|12478.1|12482.3|12481.4|12477.9|12476.7|621
1594025100000|2020-07-06 08:45:00|12478.8|12477.9|12478.9|12478|12482.4|12481.3|12476.8|12475.5|648
1594025400000|2020-07-06 08:50:00|12479|12478.1|12479.5|12478|12488|12487|12477.7|12476.5|843
1594025700000|2020-07-06 08:55:00|12479.6|12478.1|12491.1|12490.2|12491.8|12490.9|12479.5|12478|586
1594026000000|2020-07-06 09:00:00|12491.3|12490.4|12493.3|12492.4|12495.1|12493.6|12490.3|12488.8|603
1594026300000|2020-07-06 09:05:00|12493.4|12492.5|12496.7|12495.2|12497.3|12496.1|12488.2|12487.3|781
1594026600000|2020-07-06 09:10:00|12496.4|12495.5|12495.9|12495|12497.2|12496.2|12492.6|12491.6|706
1594026900000|2020-07-06 09:15:00|12495.8|12494.9|12497.2|12495.7|12498.9|12497.5|12495.5|12494.5|589
1594027200000|2020-07-06 09:20:00|12497.4|12495.9|12493.8|12492.9|12497.5|12496.4|12492.8|12491.7|544
1594027500000|2020-07-06 09:25:00|12493.9|12493|12490.4|12488.9|12496.5|12495.2|12486.9|12485.9|561
1594027800000|2020-07-06 09:30:00|12490.5|12489|12490.6|12489.7|12491.3|12490.4|12486.4|12485.5|551
1594028100000|2020-07-06 09:35:00|12490.4|12489.5|12495.3|12494.4|12498.4|12497.1|12489.9|12489|740
1594028400000|2020-07-06 09:40:00|12495.2|12494.3|12498|12497.1|12498.3|12497.4|12491.7|12490.5|510
1594028700000|2020-07-06 09:45:00|12498.1|12497.2|12500.1|12499.2|12500.4|12499.4|12494.2|12492.7|515
1594029000000|2020-07-06 09:50:00|12500.7|12499.7|12498.4|12497.5|12502.7|12501.8|12496.4|12495.5|561
1594029300000|2020-07-06 09:55:00|12498.3|12497.4|12499.2|12497.7|12502.2|12501.3|12496.4|12495.3|579
1594029600000|2020-07-06 10:00:00|12498.9|12498|12497.5|12496.6|12504.6|12503.5|12495.6|12494.7|726
1594029900000|2020-07-06 10:05:00|12497.4|12496.5|12490.6|12489.7|12497.6|12496.6|12490.6|12489.7|597
1594030200000|2020-07-06 10:10:00|12490.7|12489.8|12497.6|12496.7|12497.7|12496.7|12489.9|12488.7|647
1594030500000|2020-07-06 10:15:00|12497.8|12496.9|12492.9|12492|12499.6|12498.7|12490.9|12490|541
1594030800000|2020-07-06 10:20:00|12493|12492.1|12490.9|12490|12493.5|12492.4|12486.7|12485.6|668
1594031100000|2020-07-06 10:25:00|12490.8|12489.9|12488.4|12487.5|12493|12491.8|12487.5|12486.5|551
1594031400000|2020-07-06 10:30:00|12488.2|12487.3|12488.5|12487|12492.2|12491|12487|12485.9|682
1594031700000|2020-07-06 10:35:00|12488.6|12487.1|12488.6|12487.7|12489.7|12488.6|12487|12485.9|591
1594032000000|2020-07-06 10:40:00|12488.7|12487.8|12494|12492.5|12496.7|12495.8|12487.8|12486.6|434
1594032300000|2020-07-06 10:45:00|12493.9|12492.4|12497|12496.1|12497.2|12496.3|12491.3|12490.3|493
1594032600000|2020-07-06 10:50:00|12497.1|12496.2|12493.7|12492.8|12499.2|12498.1|12493.2|12492.3|584
1594032900000|2020-07-06 10:55:00|12493.8|12492.9|12495.2|12494.3|12498.6|12497.7|12492.6|12491.7|601
1594033200000|2020-07-06 11:00:00|12495.1|12494.2|12496.3|12495.4|12498.9|12498|12494.4|12493.4|532
1594033500000|2020-07-06 11:05:00|12496.2|12495.3|12500|12499.1|12500.1|12499.2|12494.7|12493.8|478
1594033800000|2020-07-06 11:10:00|12499.9|12499|12507.3|12506.4|12508.2|12507.3|12497.9|12497|760
1594034100000|2020-07-06 11:15:00|12507.2|12506.3|12509.2|12508.3|12510.6|12509.7|12505.2|12503.7|919
1594034400000|2020-07-06 11:20:00|12509.1|12508.2|12512.8|12511.9|12513.8|12512.6|12508.5|12507.4|738
1594034700000|2020-07-06 11:25:00|12512.7|12511.8|12509.7|12508.2|12512.9|12512|12508.7|12507.3|548
1594035000000|2020-07-06 11:30:00|12509.5|12508|12505.5|12504.6|12509.8|12508.8|12505.3|12503.9|613
1594035300000|2020-07-06 11:35:00|12505.6|12504.7|12504.5|12503.6|12507.9|12506.4|12503.4|12502.4|606
1594035600000|2020-07-06 11:40:00|12504.6|12503.7|12505.9|12504.4|12506.5|12505.6|12503.6|12502.4|517
1594035900000|2020-07-06 11:45:00|12505.5|12504.6|12513.1|12512.2|12513.5|12512.6|12505.1|12503.9|582
1594036200000|2020-07-06 11:50:00|12513|12512.1|12515.2|12514.3|12519.3|12518.1|12512.2|12511|714
1594036500000|2020-07-06 11:55:00|12515.3|12514.4|12510.5|12509.6|12517.2|12516.3|12509.2|12508.3|665
1594036800000|2020-07-06 12:00:00|12510.9|12510|12509.1|12508.2|12512.6|12511.6|12505.8|12504.9|708
1594037100000|2020-07-06 12:05:00|12509|12508.1|12506|12505.1|12510.8|12509.8|12501.3|12499.9|633
1594037400000|2020-07-06 12:10:00|12505.9|12505|12513.7|12512.8|12515|12513.9|12505.9|12505|704
1594037700000|2020-07-06 12:15:00|12513.8|12512.9|12516.2|12514.7|12517.4|12516.4|12512.7|12511.8|663
1594038000000|2020-07-06 12:20:00|12516.1|12514.6|12514.6|12513.7|12520|12518.8|12512.4|12511.4|601
1594038300000|2020-07-06 12:25:00|12514.7|12513.8|12511.4|12510.5|12517.3|12516.2|12511.3|12510.4|554
1594038600000|2020-07-06 12:30:00|12511.3|12510.4|12510.4|12509.5|12515.2|12514.2|12508.2|12507.1|706
1594038900000|2020-07-06 12:35:00|12510.3|12509.4|12516.2|12515.3|12516.3|12515.4|12510.3|12509.4|531
1594039200000|2020-07-06 12:40:00|12516|12515.1|12514.6|12513.1|12519.6|12518.5|12513.1|12512.1|580
1594039500000|2020-07-06 12:45:00|12514.7|12513.2|12510|12509.1|12515.3|12514.4|12508|12507.1|624
1594039800000|2020-07-06 12:50:00|12510.1|12509.2|12510.6|12509.7|12512|12511.1|12505.1|12504.2|621
1594040100000|2020-07-06 12:55:00|12510.8|12509.9|12511.1|12510.2|12512.4|12511.5|12506.9|12505.9|586
1594040400000|2020-07-06 13:00:00|12510.8|12509.9|12514|12513.1|12515|12514.1|12509.4|12508.5|687
1594040700000|2020-07-06 13:05:00|12513.9|12513|12514.1|12513.2|12516.2|12515.3|12511.4|12510.5|691
1594041000000|2020-07-06 13:10:00|12514.2|12513.3|12507.1|12506.2|12517.4|12516.5|12505.5|12504.5|669
1594041300000|2020-07-06 13:15:00|12506.9|12506|12509|12508.1|12512.3|12511.3|12506.8|12505.5|563
1594041600000|2020-07-06 13:20:00|12509.2|12508.3|12508.2|12507.3|12511.2|12510.3|12505.7|12504.4|713
1594041900000|2020-07-06 13:25:00|12508.3|12507.4|12507.9|12507|12512.3|12511|12506.4|12505.5|688
1594042200000|2020-07-06 13:30:00|12508.1|12507.2|12516.5|12515.6|12517.1|12516|12507.8|12506.6|1076
1594042500000|2020-07-06 13:35:00|12516.3|12515.4|12516.6|12515.7|12518.5|12517.6|12513.2|12512.1|817
1594042800000|2020-07-06 13:40:00|12516.5|12515.6|12516.3|12514.8|12519.4|12518.5|12515.5|12514.3|690
1594043100000|2020-07-06 13:45:00|12516.2|12515.3|12517.9|12517|12520.7|12519.5|12515.7|12514.4|808
1594043400000|2020-07-06 13:50:00|12517.8|12516.9|12509.2|12508.3|12519.9|12519|12508.9|12507.6|900
1594043700000|2020-07-06 13:55:00|12509.1|12508.2|12508.7|12505|12511.4|12509.9|12507.1|12504.6|910
1594044000000|2020-07-06 14:00:00|12508.3|12504.7|12501.9|12501|12514.6|12513.4|12500.1|12499.2|1183
1594044300000|2020-07-06 14:05:00|12502|12501.1|12499.5|12498.6|12502.3|12501.1|12495.6|12494.2|1097
1594044600000|2020-07-06 14:10:00|12499.2|12498.3|12495.3|12494.4|12502.6|12501.7|12492.1|12490.9|1028
1594044900000|2020-07-06 14:15:00|12495.5|12494|12495.5|12494.6|12497.5|12496.3|12492.8|12491.9|837
1594045200000|2020-07-06 14:20:00|12495.4|12494.5|12492.2|12490.7|12497.3|12495.9|12491.4|12490.2|785
1594045500000|2020-07-06 14:25:00|12492.3|12490.8|12488.3|12487.4|12493|12492.1|12487.8|12486.8|915
1594045800000|2020-07-06 14:30:00|12488.4|12487.5|12490|12489.1|12492.2|12491.3|12487.6|12486.6|718
1594046100000|2020-07-06 14:35:00|12489.8|12488.9|12484.4|12483.5|12489.9|12489|12480.5|12479.5|805
1594046400000|2020-07-06 14:40:00|12484.5|12483.6|12492|12491.1|12493.6|12492.3|12484.4|12483.2|940
1594046700000|2020-07-06 14:45:00|12492.1|12491.2|12493.8|12492.9|12496.3|12495.4|12487.4|12486.3|935
1594047000000|2020-07-06 14:50:00|12494.2|12492.7|12501.6|12500.7|12502|12500.8|12490.6|12489.6|878
1594047300000|2020-07-06 14:55:00|12501.7|12500.8|12509.8|12508.9|12515.1|12514.2|12500.2|12499.3|1344
1594047600000|2020-07-06 15:00:00|12509.9|12509|12503.9|12503|12510.7|12509.8|12501.8|12500.9|1007
1594047900000|2020-07-06 15:05:00|12504.1|12503.2|12503.6|12502.7|12505.7|12504.8|12498.9|12498|688
1594048200000|2020-07-06 15:10:00|12503.7|12502.8|12499.2|12497.7|12503.7|12502.8|12497.5|12496|662
1594048500000|2020-07-06 15:15:00|12499|12498.1|12489.1|12487.6|12499.1|12498.1|12487.2|12485.9|847
1594048800000|2020-07-06 15:20:00|12488.8|12487.3|12488.3|12487.4|12491.5|12490.6|12486.3|12485.3|605
1594049100000|2020-07-06 15:25:00|12488.2|12487.3|12498|12497.1|12498.6|12497.7|12488.2|12487.3|609
1594049400000|2020-07-06 15:30:00|12498.1|12497.2|12488.7|12487.8|12498.1|12497.2|12488.4|12487.5|583
1594049700000|2020-07-06 15:35:00|12488.8|12487.9|12491.4|12489.9|12493.1|12492|12488.6|12487.4|528
1594050000000|2020-07-06 15:40:00|12491.5|12490|12485.1|12483.6|12492.2|12490.9|12483.3|12482.2|741
1594050300000|2020-07-06 15:45:00|12485|12483.5|12483.8|12482.9|12487.5|12486.6|12482.7|12481.7|609
1594050600000|2020-07-06 15:50:00|12483.9|12483|12483.5|12482.6|12486.8|12485.9|12481.2|12480.3|520
1594050900000|2020-07-06 15:55:00|12483.4|12482.5|12481.8|12480.9|12486.5|12485.6|12481.8|12480.8|587
1594051200000|2020-07-06 16:00:00|12481.7|12480.8|12487.2|12486.3|12487.5|12486.6|12480.9|12480|549
1594051500000|2020-07-06 16:05:00|12487.4|12486.5|12486|12485.1|12487.5|12486.6|12484.8|12483.9|460
1594051800000|2020-07-06 16:10:00|12486.1|12485.2|12486.8|12485.9|12489.3|12488.3|12485.7|12484.8|438
1594052100000|2020-07-06 16:15:00|12486.9|12486|12489.6|12488.7|12491.2|12490.3|12486.7|12485.8|438
1594052400000|2020-07-06 16:20:00|12489.8|12488.9|12489.7|12488.8|12490.8|12489.9|12487.3|12486.4|433
1594052700000|2020-07-06 16:25:00|12489.8|12488.9|12489.8|12488.3|12489.9|12488.9|12487.8|12486.6|356
1594053000000|2020-07-06 16:30:00|12489.7|12488.2|12486.7|12485.8|12489.9|12488.9|12486|12485.1|314
1594053300000|2020-07-06 16:35:00|12486.6|12485.7|12489.1|12488.2|12490|12489.1|12486.4|12485.5|415
1594053600000|2020-07-06 16:40:00|12489.2|12488.3|12488|12487.1|12491.1|12490|12487.3|12486.4|350
1594053900000|2020-07-06 16:45:00|12487.9|12487|12488.7|12487.8|12490.1|12489.1|12486.9|12485.6|284
1594054200000|2020-07-06 16:50:00|12488.6|12487.7|12488.9|12488|12489.4|12488.3|12486.8|12485.5|330
1594054500000|2020-07-06 16:55:00|12488.8|12487.9|12484.8|12483.9|12489.2|12487.9|12483.5|12482.6|526
1594054800000|2020-07-06 17:00:00|12484.7|12483.8|12488|12487.1|12488.4|12487.3|12484.5|12483.6|421
1594055100000|2020-07-06 17:05:00|12487.9|12487|12490.2|12489.3|12492|12491|12487.2|12486.3|495
1594055400000|2020-07-06 17:10:00|12490.1|12489.2|12491.3|12490.4|12492|12491.1|12489.1|12487.9|459
1594055700000|2020-07-06 17:15:00|12491.2|12490.3|12489.1|12488.2|12491.7|12490.8|12488.3|12487.4|337
1594056000000|2020-07-06 17:20:00|12489|12488.1|12492|12491.1|12493.1|12492.2|12488.6|12487.7|494
1594056300000|2020-07-06 17:25:00|12492.1|12491.2|12492.6|12491.1|12493|12492.1|12489.8|12488.8|423
1594056600000|2020-07-06 17:30:00|12492.5|12491|12492.4|12491.5|12495|12494.1|12491.9|12491|526
1594056900000|2020-07-06 17:35:00|12492.5|12491.6|12496|12495.1|12496.4|12495.2|12491.6|12490.5|441
1594057200000|2020-07-06 17:40:00|12496.1|12495.2|12497.2|12496.3|12497.8|12496.5|12494.2|12493.2|407
1594057500000|2020-07-06 17:45:00|12497.6|12496.7|12499.5|12498.6|12502.4|12501.2|12497.5|12496.6|445
1594057800000|2020-07-06 17:50:00|12499.4|12498.5|12499.8|12498.9|12501|12499.8|12498.4|12497.5|310
1594058100000|2020-07-06 17:55:00|12499.9|12499|12496.8|12495.9|12499.9|12499|12496.7|12495.8|344
1594058400000|2020-07-06 18:00:00|12496.7|12495.8|12492.5|12491.6|12497|12496.1|12491.8|12490.9|377
1594058700000|2020-07-06 18:05:00|12492.4|12491.5|12491.3|12490.4|12492.7|12491.8|12491|12490.1|310
1594059000000|2020-07-06 18:10:00|12491.4|12490.5|12490.3|12489.4|12493.8|12492.9|12490.2|12489.1|332
1594059300000|2020-07-06 18:15:00|12490.1|12489.2|12489.5|12488.6|12490.5|12489.6|12486.2|12485.3|324
1594059600000|2020-07-06 18:20:00|12489.6|12488.7|12488.9|12488|12491.1|12490.2|12488.4|12487.5|357
1594059900000|2020-07-06 18:25:00|12488.8|12487.9|12490.3|12489.4|12491|12490.1|12488.4|12487.5|278
1594060200000|2020-07-06 18:30:00|12490.2|12489.3|12495.2|12493.7|12495.3|12494|12490.2|12489.1|298
1594060500000|2020-07-06 18:35:00|12495.4|12493.9|12497.7|12496.8|12498.1|12497|12494.8|12493.6|367
1594060800000|2020-07-06 18:40:00|12497.9|12496.4|12496.7|12495.8|12497.9|12496.6|12495.3|12494.1|233
1594061100000|2020-07-06 18:45:00|12496.6|12495.7|12499|12497.5|12499|12497.9|12496.1|12495|257
1594061400000|2020-07-06 18:50:00|12498.9|12497.4|12501.3|12499.8|12501.4|12499.9|12498.5|12497.3|355
1594061700000|2020-07-06 18:55:00|12501.2|12499.7|12498.5|12497.6|12504.5|12503|12497.7|12496.8|544
1594062000000|2020-07-06 19:00:00|12498.6|12497.7|12491.7|12490.8|12498.9|12498|12491.2|12490.1|620
1594062300000|2020-07-06 19:05:00|12491.6|12490.7|12491.5|12490.6|12492.4|12491.1|12489.9|12488.7|448
1594062600000|2020-07-06 19:10:00|12491.4|12490.5|12493.7|12492.2|12494|12492.8|12490.5|12489.3|421
1594062900000|2020-07-06 19:15:00|12493.4|12491.9|12495.3|12493.8|12495.3|12493.8|12490.7|12489.5|377
1594063200000|2020-07-06 19:20:00|12495.2|12493.7|12494.4|12492.9|12496.2|12494.8|12492.2|12491.1|380
1594063500000|2020-07-06 19:25:00|12494.3|12492.8|12496.2|12494.7|12496.9|12495.8|12493.5|12492.3|413
1594063800000|2020-07-06 19:30:00|12496.3|12494.8|12495.8|12494.3|12496.7|12495.5|12493.7|12492.6|447
1594064100000|2020-07-06 19:35:00|12495.5|12494.6|12489.5|12488|12496.1|12494.9|12489.3|12487.8|679
1594064400000|2020-07-06 19:40:00|12489.4|12487.9|12495.2|12494.3|12495.6|12494.3|12487.8|12486.7|545
1594064700000|2020-07-06 19:45:00|12495.1|12494.2|12493.3|12492.4|12496.4|12495.5|12492.6|12491.5|428
1594065000000|2020-07-06 19:50:00|12493.7|12492.8|12493.7|12492.2|12494.5|12493.3|12491.2|12490.1|352
1594065300000|2020-07-06 19:55:00|12493.6|12492.1|12494|12493.1|12495.7|12494.5|12492|12490.8|389
1594065600000|2020-07-06 20:00:00|12493.9|12493|12495.4|12493.9|12496.7|12495.4|12493.6|12492.2|436
1594065900000|2020-07-06 20:05:00|12495.5|12494|12496.9|12495.4|12497.3|12496.1|12494.9|12493.8|266
1594066200000|2020-07-06 20:10:00|12497|12495.5|12495.2|12493.7|12497.3|12495.9|12494.2|12493|370
1594066500000|2020-07-06 20:15:00|12494.3|12493.4|12494.6|12493.1|12495.8|12494.4|12493.9|12492.8|184
1594066800000|2020-07-06 20:20:00|12494.7|12493.2|12494.6|12493.1|12495.6|12494.3|12493.7|12492.8|190
1594067100000|2020-07-06 20:25:00|12494.5|12493|12491.6|12490.1|12494.8|12493.3|12491.3|12490.1|180
1594067400000|2020-07-06 20:30:00|12491.5|12490|12491.4|12489.9|12491.7|12490.2|12489.8|12488.3|265
1594067700000|2020-07-06 20:35:00|12491.3|12489.8|12489.4|12487.9|12492.4|12490.9|12489.3|12487.8|225
1594068000000|2020-07-06 20:40:00|12489.6|12488.1|12490.1|12488.6|12490.7|12489.2|12488.6|12487.1|312
1594068300000|2020-07-06 20:45:00|12490.2|12488.7|12489.5|12488|12490.4|12488.9|12488.3|12486.8|310
1594068600000|2020-07-06 20:50:00|12489.6|12488.1|12491.5|12490|12491.5|12490|12487.4|12486.1|289
1594068900000|2020-07-06 20:55:00|12491.4|12489.9|12493.7|12491.2|12495.8|12492.5|12491.3|12489.3|409
1594069200000|2020-07-06 21:00:00|12494|12490|12495|12490.6|12496.4|12490.7|12487.3|12482.5|78
1594069500000|2020-07-06 21:05:00|12496.3|12489.6|12494.2|12487|12496.8|12491|12491.5|12483.4|218
1594069800000|2020-07-06 21:10:00|12494.3|12486.8|12493.2|12487.3|12495|12489.2|12493.2|12485|196
1594070100000|2020-07-06 21:15:00|12494.2|12486.6|12490.6|12485.5|12494.2|12489.3|12490.1|12483.5|269
1594070400000|2020-07-06 21:20:00|12491.1|12485.7|12490|12484.7|12491.7|12486.5|12487.5|12483.1|297
1594070700000|2020-07-06 21:25:00|12490.2|12484.6|12491.6|12482.9|12492.2|12486|12487.5|12482.1|153
1594071000000|2020-07-06 21:30:00|12491.3|12482.8|12490.9|12483.8|12491.8|12484.5|12490.3|12482.3|246
1594071300000|2020-07-06 21:35:00|12491.3|12483.7|12495.5|12487.4|12495.6|12488.6|12491.1|12483.3|279
1594071600000|2020-07-06 21:40:00|12495.4|12487.6|12493.4|12484|12497.5|12489.9|12490.9|12483.5|323
1594071900000|2020-07-06 21:45:00|12494.1|12484.8|12493.6|12484.2|12496.9|12490.9|12490.4|12483.2|459
1594072200000|2020-07-06 21:50:00|12493.3|12484.5|12495.2|12486.3|12496.4|12487.2|12490.8|12484.3|274
1594072500000|2020-07-06 21:55:00|12494.5|12486.4|12495.5|12487.8|12496.5|12489.4|12488.7|12485|361
1594072800000|2020-07-06 22:00:00|12495.4|12487.7|12493.8|12490.5|12495.8|12491.9|12492.5|12485.3|495
1594073100000|2020-07-06 22:05:00|12493.5|12490.2|12493.3|12490.5|12494|12491.2|12492.8|12490|283
1594073400000|2020-07-06 22:10:00|12493.2|12490.2|12492.5|12489.9|12493.7|12490.9|12491.5|12488.9|300
1594073700000|2020-07-06 22:15:00|12492.3|12489.8|12491.5|12489.3|12492.9|12490.9|12491.2|12489.1|263
1594074000000|2020-07-06 22:20:00|12491.6|12489.2|12491.7|12490.2|12492.3|12490.4|12491.1|12489|207
1594074300000|2020-07-06 22:25:00|12491.6|12490.1|12492.6|12491.1|12493.3|12491.4|12491.6|12489.7|139
1594074600000|2020-07-06 22:30:00|12492.5|12491|12492.2|12489.8|12492.8|12491|12491.4|12489.7|193
1594074900000|2020-07-06 22:35:00|12491.9|12489.7|12490.8|12489.3|12492.5|12490.6|12490.6|12488.6|267
1594075200000|2020-07-06 22:40:00|12491.2|12489|12492.4|12490.1|12492.9|12490.9|12490.2|12488.6|232
1594075500000|2020-07-06 22:45:00|12492.6|12490.2|12492.3|12490.8|12493.7|12491.7|12491.9|12489.8|263
1594075800000|2020-07-06 22:50:00|12492.4|12490.9|12492.1|12490.6|12493.8|12491.6|12491.6|12490|253
1594076100000|2020-07-06 22:55:00|12492|12490.5|12492.6|12491.1|12493.9|12492.1|12491.6|12489.6|379
1594076400000|2020-07-06 23:00:00|12492.8|12491.3|12495.1|12493.6|12495.8|12494.1|12492.3|12490.4|398
1594076700000|2020-07-06 23:05:00|12495.5|12493.3|12495|12493.5|12495.7|12494|12494.3|12492.4|237
1594077000000|2020-07-06 23:10:00|12495.2|12493.7|12493.3|12491.8|12495.4|12493.8|12493.1|12491.6|162
1594077300000|2020-07-06 23:15:00|12493.4|12491.9|12493.3|12491.8|12495|12493.5|12493.1|12491.2|203
1594077600000|2020-07-06 23:20:00|12493.4|12491.9|12494.4|12492.9|12494.7|12493.1|12493.3|12491.8|221
1594077900000|2020-07-06 23:25:00|12494.5|12493|12493.4|12491.9|12495.3|12493.7|12493.4|12491.2|223
1594078200000|2020-07-06 23:30:00|12493.6|12492.1|12497|12495.5|12497.2|12495.7|12493.5|12492|226
1594078500000|2020-07-06 23:35:00|12496.6|12495.1|12495.9|12494.4|12496.7|12495.2|12495.3|12493.8|211
1594078800000|2020-07-06 23:40:00|12495.8|12494.3|12495.1|12493.6|12496.1|12494.7|12494.9|12493.5|271
1594079100000|2020-07-06 23:45:00|12495.4|12493.9|12495.2|12493.7|12495.9|12494.7|12494.3|12492.8|235
1594079400000|2020-07-06 23:50:00|12495.1|12493.6|12495.4|12494.5|12495.9|12494.8|12494.6|12493.4|161
1594079700000|2020-07-06 23:55:00|12495.5|12494.6|12495.4|12494.5|12496.1|12494.9|12494.7|12493.4|142
1594080000000|2020-07-07 00:00:00|12495.3|12494.4|12497|12496.1|12498|12496.5|12493.2|12491.9|455
1594080300000|2020-07-07 00:05:00|12497.1|12496.2|12499.8|12498.9|12501.2|12500.2|12496.9|12495.6|302
1594080600000|2020-07-07 00:10:00|12499.9|12499|12507.6|12506.7|12508|12506.8|12499.8|12498.8|469
1594080900000|2020-07-07 00:15:00|12507.9|12506.4|12511.6|12510.7|12512.2|12510.7|12506.3|12505|513
1594081200000|2020-07-07 00:20:00|12511.5|12510.6|12514|12512.5|12514.4|12512.9|12510.4|12509.2|382
1594081500000|2020-07-07 00:25:00|12513.9|12512.4|12514.3|12512.8|12517.5|12516|12513.5|12512|463
1594081800000|2020-07-07 00:30:00|12514.2|12512.7|12513.5|12512|12514.3|12512.8|12511.3|12509.8|333
1594082100000|2020-07-07 00:35:00|12513.6|12512.1|12515.9|12515|12516.8|12515.7|12513.5|12512|312
1594082400000|2020-07-07 00:40:00|12516|12515.1|12517.4|12515.9|12518.8|12517.6|12515.9|12515|397
1594082700000|2020-07-07 00:45:00|12517.2|12515.7|12516.9|12515.4|12517.9|12516.8|12514.4|12513.3|355
1594083000000|2020-07-07 00:50:00|12517.1|12515.6|12515.2|12514.3|12518.4|12517.1|12513.7|12512.5|357
1594083300000|2020-07-07 00:55:00|12515|12514.1|12513.6|12512.1|12516.6|12515.5|12513.4|12511.9|319
1594083600000|2020-07-07 01:00:00|12513.8|12512.3|12513.6|12512.1|12515.6|12514.7|12512.8|12511.3|433
1594083900000|2020-07-07 01:05:00|12514|12512.5|12513.8|12512.3|12515.2|12514|12511.4|12510.1|477
1594084200000|2020-07-07 01:10:00|12513.7|12512.2|12507.9|12506.4|12513.8|12512.3|12507.5|12506|358
1594084500000|2020-07-07 01:15:00|12507.8|12506.3|12508.6|12507.7|12509.1|12508|12502.4|12501.1|772
1594084800000|2020-07-07 01:20:00|12508.7|12507.8|12506.1|12504.6|12511|12509.6|12506|12504.5|527
1594085100000|2020-07-07 01:25:00|12505.9|12504.4|12506.1|12504.6|12507.5|12506.1|12504.8|12503.3|542
1594085400000|2020-07-07 01:30:00|12505.9|12505|12511.9|12510.4|12514.5|12513|12505.6|12504.1|643
1594085700000|2020-07-07 01:35:00|12511.7|12510.2|12505.7|12504.2|12511.9|12510.4|12505.5|12504|573
1594086000000|2020-07-07 01:40:00|12505.8|12504.3|12500.7|12499.2|12506.9|12505.6|12500.2|12499|576
1594086300000|2020-07-07 01:45:00|12500.8|12499.3|12499.3|12497.8|12503.3|12501.8|12498.6|12497.1|535
1594086600000|2020-07-07 01:50:00|12499.4|12497.9|12498.7|12497.2|12500|12498.7|12495.9|12494.4|592
1594086900000|2020-07-07 01:55:00|12499|12497.5|12498.4|12496.9|12501.7|12500.3|12497.9|12496.4|530
1594087200000|2020-07-07 02:00:00|12498.5|12497|12501.4|12499.9|12502.4|12500.9|12497.2|12495.7|536
1594087500000|2020-07-07 02:05:00|12501.3|12499.8|12501.2|12499.7|12502.1|12500.6|12498.9|12497.4|480
1594087800000|2020-07-07 02:10:00|12501.3|12499.8|12504.1|12502.6|12505|12503.5|12499.7|12498.2|499
1594088100000|2020-07-07 02:15:00|12504|12502.5|12504.6|12503.1|12505.7|12504.8|12500.8|12499.6|514
1594088400000|2020-07-07 02:20:00|12504.8|12503.3|12504.1|12502.6|12505.7|12504.5|12502.6|12501.1|548
1594088700000|2020-07-07 02:25:00|12504.2|12502.7|12501.1|12499.6|12504.2|12502.7|12499.8|12498.3|414
1594089000000|2020-07-07 02:30:00|12500.4|12498.9|12497.3|12495.8|12500.9|12499.4|12496.6|12495.1|528
1594089300000|2020-07-07 02:35:00|12497.2|12495.7|12498.9|12497.4|12500.2|12498.3|12496.5|12495.1|414
1594089600000|2020-07-07 02:40:00|12498.8|12497.3|12493.9|12492.4|12500.6|12499.1|12492.4|12490.9|418
1594089900000|2020-07-07 02:45:00|12494|12492.5|12492.5|12491.6|12495.6|12494.1|12491.3|12490.1|541
1594090200000|2020-07-07 02:50:00|12492.6|12491.7|12492|12490.5|12495.1|12493.6|12490.4|12488.9|485
1594090500000|2020-07-07 02:55:00|12491.9|12490.4|12493.8|12492.3|12494.6|12493.4|12490.6|12489.3|526
1594090800000|2020-07-07 03:00:00|12493.7|12492.2|12497|12495.5|12497.3|12495.8|12493.5|12492.2|434
1594091100000|2020-07-07 03:05:00|12497.1|12495.6|12494|12492.5|12497.2|12495.7|12492.8|12491.3|410
1594091400000|2020-07-07 03:10:00|12493.9|12492.4|12496.7|12495.2|12497.9|12496.8|12493.6|12492.1|332
1594091700000|2020-07-07 03:15:00|12496.8|12495.3|12498.2|12497.3|12499.9|12498.9|12495.3|12493.9|384
1594092000000|2020-07-07 03:20:00|12498.3|12497.4|12496.6|12495.1|12499.3|12498.4|12496.4|12495.1|328
1594092300000|2020-07-07 03:25:00|12496.4|12495.5|12500.3|12498.8|12500.4|12499.1|12495.6|12494.7|262
1594092600000|2020-07-07 03:30:00|12500.2|12498.7|12501.9|12501|12502.8|12501.5|12499.3|12498.4|316
1594092900000|2020-07-07 03:35:00|12502.3|12500.8|12502.7|12501.8|12503.2|12502|12500.4|12499.1|268
1594093200000|2020-07-07 03:40:00|12502.6|12501.7|12503.5|12502|12504.9|12503.9|12501|12499.8|434
1594093500000|2020-07-07 03:45:00|12503.3|12501.8|12503.1|12501.6|12504.6|12503.1|12501.8|12500.7|342
1594093800000|2020-07-07 03:50:00|12503|12501.5|12501.6|12500.7|12503.2|12502.1|12500.7|12499.5|388
1594094100000|2020-07-07 03:55:00|12501.8|12500.3|12503|12502.1|12504.5|12503.2|12501.6|12500.1|320
1594094400000|2020-07-07 04:00:00|12502.6|12501.7|12502.1|12500.6|12503.1|12502|12501.4|12500.2|372
1594094700000|2020-07-07 04:05:00|12502.2|12500.7|12502.8|12501.3|12503|12501.7|12500.9|12499.5|232
1594095000000|2020-07-07 04:10:00|12502.9|12501.4|12498.9|12497.4|12502.9|12501.6|12497.9|12496.4|319
1594095300000|2020-07-07 04:15:00|12499|12497.5|12500.1|12498.6|12502.1|12500.6|12498.6|12497.1|356
1594095600000|2020-07-07 04:20:00|12500.2|12498.7|12504.7|12503.2|12504.9|12503.4|12499.6|12498.4|372
1594095900000|2020-07-07 04:25:00|12504.8|12503.3|12503.6|12502.1|12505.9|12504.4|12503.1|12501.6|261
1594096200000|2020-07-07 04:30:00|12503.7|12502.2|12503.9|12502.4|12507.1|12505.6|12501.7|12500.2|401
1594096500000|2020-07-07 04:35:00|12504|12502.5|12505.3|12503.8|12506.3|12504.9|12500.9|12499.7|477
1594096800000|2020-07-07 04:40:00|12505.2|12503.7|12503.7|12502.8|12505.5|12504.2|12503|12501.9|271
1594097100000|2020-07-07 04:45:00|12503.6|12502.7|12507.2|12505.7|12507.9|12506.8|12502.2|12501.3|324
1594097400000|2020-07-07 04:50:00|12507.3|12505.8|12507|12505.5|12509|12507.8|12506.1|12504.6|272
1594097700000|2020-07-07 04:55:00|12507.1|12505.6|12506.7|12505.8|12508.5|12507.4|12506.5|12505.5|249
1594098000000|2020-07-07 05:00:00|12506.6|12505.7|12511.4|12509.9|12511.4|12510.2|12505.4|12504.4|395
1594098300000|2020-07-07 05:05:00|12510.9|12510|12512|12510.5|12515.3|12513.9|12510.2|12508.7|381
1594098600000|2020-07-07 05:10:00|12511.9|12510.4|12511.1|12509.6|12512.1|12510.6|12509.5|12508.3|333
1594098900000|2020-07-07 05:15:00|12511.2|12509.7|12509.3|12507.8|12511.3|12509.9|12508.5|12507|432
1594099200000|2020-07-07 05:20:00|12509.2|12507.7|12507.4|12506.5|12509.7|12508.2|12506.7|12505.5|482
1594099500000|2020-07-07 05:25:00|12507.6|12506.7|12503|12502.1|12508.3|12507.1|12502.8|12501.6|363
1594099800000|2020-07-07 05:30:00|12502.9|12502|12502.5|12501|12506|12504.6|12501.6|12500.7|541
1594100100000|2020-07-07 05:35:00|12502.8|12501.3|12501.3|12499.8|12503.5|12502.2|12500.8|12499.3|444
1594100400000|2020-07-07 05:40:00|12501.2|12499.7|12497.9|12497|12501.5|12500|12494.7|12493.2|562
1594100700000|2020-07-07 05:45:00|12497.8|12496.9|12496|12495.1|12498.4|12497.2|12494.9|12493.6|450
1594101000000|2020-07-07 05:50:00|12495.9|12495|12495.4|12493.9|12498.1|12496.6|12495|12493.5|352
1594101300000|2020-07-07 05:55:00|12495.3|12493.8|12498.5|12497.6|12499.4|12497.9|12493.6|12492.2|515
1594101600000|2020-07-07 06:00:00|12497.9|12496.4|12491.8|12490.9|12498.3|12497.1|12490.4|12488.9|657
1594101900000|2020-07-07 06:05:00|12491.9|12491|12490.4|12488.9|12493.6|12492.1|12489.5|12488.2|647
1594102200000|2020-07-07 06:10:00|12490.3|12488.8|12486|12484.5|12490.3|12488.8|12483.8|12482.6|655
1594102500000|2020-07-07 06:15:00|12485.9|12484.4|12490.1|12489.2|12490.8|12489.6|12484.8|12483.3|669
1594102800000|2020-07-07 06:20:00|12490.3|12489.4|12488.8|12487.9|12490.9|12489.7|12485.9|12485|611
1594103100000|2020-07-07 06:25:00|12488.7|12487.8|12489.5|12488.6|12490.7|12489.5|12486.9|12485.8|456
1594103400000|2020-07-07 06:30:00|12490.1|12489|12494.5|12493.6|12495.1|12493.9|12489.6|12488.4|424
1594103700000|2020-07-07 06:35:00|12494.6|12493.7|12497.5|12496.6|12498.7|12497.8|12494.6|12493.7|297
1594104000000|2020-07-07 06:40:00|12497.6|12496.7|12493.2|12492.3|12498.3|12497.4|12492.9|12491.7|448
1594104300000|2020-07-07 06:45:00|12492.8|12491.9|12493.4|12492.5|12496.4|12495.3|12490.6|12489.7|510
1594104600000|2020-07-07 06:50:00|12493.5|12492.6|12489.1|12488.2|12496.8|12495.6|12489.1|12488.2|526
1594104900000|2020-07-07 06:55:00|12489|12488.1|12484.5|12483|12490.1|12489.1|12483.8|12482.7|673
1594105200000|2020-07-07 07:00:00|12484.7|12483.2|12476.3|12475.4|12485.6|12484.7|12474|12472.9|889
1594105500000|2020-07-07 07:05:00|12476.2|12475.3|12482.7|12481.8|12483.4|12482.2|12474.2|12473.3|821
1594105800000|2020-07-07 07:10:00|12482.9|12481.4|12477.7|12476.8|12484|12483.1|12475.1|12474|841
1594106100000|2020-07-07 07:15:00|12477.5|12476.6|12475.9|12475|12479.7|12478.5|12474.5|12473.2|721
1594106400000|2020-07-07 07:20:00|12475.8|12474.9|12472|12471.1|12478.5|12477.3|12468.7|12467.3|897
1594106700000|2020-07-07 07:25:00|12471.9|12471|12473.9|12472.4|12474.3|12472.8|12467.8|12466.5|905
1594107000000|2020-07-07 07:30:00|12473.8|12472.3|12476.7|12475.8|12476.8|12475.8|12469.7|12468.5|824
1594107300000|2020-07-07 07:35:00|12476.6|12475.7|12481.8|12480.9|12482.5|12481.5|12476.6|12475.7|814
1594107600000|2020-07-07 07:40:00|12481.7|12480.8|12479.2|12477.7|12485.8|12484.9|12478.6|12477.4|736
1594107900000|2020-07-07 07:45:00|12478.8|12477.9|12482.2|12481.3|12482.3|12481.4|12476.1|12475|695
1594108200000|2020-07-07 07:50:00|12482.1|12481.2|12481|12480.1|12485.6|12484.3|12480.1|12479.2|673
1594108500000|2020-07-07 07:55:00|12480.9|12480|12489.7|12488.2|12492.2|12491.3|12480.1|12478.9|746
1594108800000|2020-07-07 08:00:00|12489.6|12488.1|12482.5|12481.6|12492.2|12491.3|12481.5|12480.3|885
1594109100000|2020-07-07 08:05:00|12482.4|12481.5|12483|12482.1|12483.4|12482.4|12479.2|12478.1|811
1594109400000|2020-07-07 08:10:00|12482.9|12482|12488|12486.5|12492.2|12491.2|12482.7|12481.3|846
1594109700000|2020-07-07 08:15:00|12488.1|12486.6|12491.3|12489.8|12491.7|12490.7|12486|12484.8|708
1594110000000|2020-07-07 08:20:00|12491.5|12490|12493.7|12492.8|12494.4|12493.2|12485.3|12484.1|730
1594110300000|2020-07-07 08:25:00|12493.6|12492.7|12474.5|12473|12493.7|12492.8|12473.8|12472.3|1126
1594110600000|2020-07-07 08:30:00|12474.9|12473.4|12477.7|12476.2|12482.9|12482|12474.9|12473.4|928
1594110900000|2020-07-07 08:35:00|12477.4|12476.5|12479.1|12477.6|12484.1|12483.2|12477.3|12475.8|799
1594111200000|2020-07-07 08:40:00|12478.9|12477.4|12470.5|12469.6|12479.8|12478.3|12469.8|12468.9|728
1594111500000|2020-07-07 08:45:00|12470.3|12469.4|12472.7|12471.2|12474.3|12473.1|12469.1|12468.2|760
1594111800000|2020-07-07 08:50:00|12472.5|12471|12476.6|12475.7|12477|12475.8|12469.6|12468.5|742
1594112100000|2020-07-07 08:55:00|12476.7|12475.8|12471.2|12470.3|12477.1|12476|12467.9|12466.9|908
1594112400000|2020-07-07 09:00:00|12471.3|12470.4|12465|12463.5|12472.6|12471.2|12463.8|12462.3|929
1594112700000|2020-07-07 09:05:00|12464.9|12463.4|12468.9|12468|12471.3|12470|12463.3|12462|755
1594113000000|2020-07-07 09:10:00|12468.2|12467.3|12470.6|12469.7|12471|12470|12467.5|12466|685
1594113300000|2020-07-07 09:15:00|12471|12469.5|12470.8|12469.9|12471.4|12470|12467|12465.5|733
1594113600000|2020-07-07 09:20:00|12470.7|12469.8|12474.2|12473.3|12474.5|12473.6|12469.3|12468|523
1594113900000|2020-07-07 09:25:00|12474|12473.1|12468.7|12467.8|12474|12473.1|12466.7|12465.8|565
1594114200000|2020-07-07 09:30:00|12468.8|12467.9|12472|12470.5|12473.4|12472|12467.9|12466.5|578
1594114500000|2020-07-07 09:35:00|12472.1|12470.6|12474|12473.1|12474.9|12473.7|12471.4|12470.2|539
1594114800000|2020-07-07 09:40:00|12474.1|12473.2|12475|12474.1|12476.4|12475.2|12472.4|12471.1|487
1594115100000|2020-07-07 09:45:00|12475.1|12474.2|12466.1|12465.2|12475.1|12474.2|12465.2|12464.3|491
1594115400000|2020-07-07 09:50:00|12466.2|12465.3|12472.6|12471.7|12472.6|12471.7|12463|12461.9|709
1594115700000|2020-07-07 09:55:00|12473|12471.5|12478|12476.5|12479|12478.1|12472.4|12471.3|664
1594116000000|2020-07-07 10:00:00|12478.1|12476.6|12479.8|12478.9|12484.3|12483.4|12476.2|12475.3|769
1594116300000|2020-07-07 10:05:00|12479.7|12478.8|12479.5|12478.6|12483.5|12482.4|12477.3|12476.3|707
1594116600000|2020-07-07 10:10:00|12479.4|12478.5|12485.2|12484.3|12487|12485.9|12478.6|12477.4|699
1594116900000|2020-07-07 10:15:00|12484.9|12484|12484.3|12483.4|12487.8|12486.6|12479.8|12478.9|865
1594117200000|2020-07-07 10:20:00|12484.2|12483.3|12483.6|12482.7|12484.7|12483.6|12479.5|12478.3|622
1594117500000|2020-07-07 10:25:00|12483.5|12482.6|12483.9|12483|12487.9|12487|12482.9|12482|569
1594117800000|2020-07-07 10:30:00|12483.8|12482.9|12490.1|12489.2|12491.3|12490|12480.7|12479.6|635
1594118100000|2020-07-07 10:35:00|12490|12489.1|12492.3|12491.4|12497.4|12496.5|12487.9|12486.7|731
1594118400000|2020-07-07 10:40:00|12492.2|12491.3|12489.7|12488.8|12493.7|12492.7|12487.8|12486.7|794
1594118700000|2020-07-07 10:45:00|12489.5|12488.6|12490.9|12489.4|12492|12490.5|12488.4|12487.3|562
1594119000000|2020-07-07 10:50:00|12491.1|12489.6|12487.2|12486.3|12492.7|12491.5|12486.7|12485.6|696
1594119300000|2020-07-07 10:55:00|12487.3|12486.4|12496|12494.5|12496.6|12495.7|12487.3|12486.2|624
1594119600000|2020-07-07 11:00:00|12496.1|12494.6|12496.1|12495.2|12497|12496.1|12493.5|12492.5|575
1594119900000|2020-07-07 11:05:00|12496|12495.1|12497.8|12496.9|12498.2|12497.2|12495.6|12494.4|526
1594120200000|2020-07-07 11:10:00|12497.9|12497|12499.6|12498.7|12501|12500.1|12496.1|12495.2|512
1594120500000|2020-07-07 11:15:00|12499.7|12498.8|12510.9|12509.4|12516.3|12514.8|12499.6|12498.7|977
1594120800000|2020-07-07 11:20:00|12511.2|12509.7|12507.7|12506.8|12513.8|12512.9|12506.9|12506|638
1594121100000|2020-07-07 11:25:00|12507.6|12506.7|12513.8|12512.9|12515.9|12515|12507.4|12506.2|687
1594121400000|2020-07-07 11:30:00|12513.9|12513|12513.9|12513|12516.8|12515.9|12512.3|12511.4|690
1594121700000|2020-07-07 11:35:00|12514|12513.1|12514.2|12513.3|12516.7|12515.6|12512.5|12511.2|629
1594122000000|2020-07-07 11:40:00|12514.1|12513.2|12520.1|12519.2|12523.4|12521.9|12513.4|12512|744
1594122300000|2020-07-07 11:45:00|12520.2|12519.3|12525.9|12524.4|12530|12529.1|12520.2|12519.1|720
1594122600000|2020-07-07 11:50:00|12525.8|12524.3|12518.4|12517.5|12526.8|12525.9|12518.3|12517.4|613
1594122900000|2020-07-07 11:55:00|12518.5|12517.6|12518.7|12517.8|12522.3|12521.4|12517.3|12516.1|710
1594123200000|2020-07-07 12:00:00|12518.8|12517.9|12521.4|12520.5|12526|12524.9|12518.8|12517.9|760
1594123500000|2020-07-07 12:05:00|12521.5|12520.6|12522.7|12521.8|12525.9|12524.8|12520.2|12519.2|623
1594123800000|2020-07-07 12:10:00|12522.6|12521.7|12524.1|12523.2|12524.6|12523.5|12520.5|12519.3|569
1594124100000|2020-07-07 12:15:00|12524.8|12523.3|12523.9|12522.4|12527.2|12526.3|12521.8|12520.6|683
1594124400000|2020-07-07 12:20:00|12524.2|12523.3|12526.6|12525.7|12530.2|12529.3|12524.1|12523.2|698
1594124700000|2020-07-07 12:25:00|12526.8|12525.9|12527.1|12526.2|12528.8|12527.9|12523.3|12522.3|589
1594125000000|2020-07-07 12:30:00|12527|12526.1|12525.3|12523.8|12528.3|12527.4|12522.4|12521.5|645
1594125300000|2020-07-07 12:35:00|12525.2|12524.3|12522.9|12521.4|12527.1|12526.2|12522.2|12521.1|536
1594125600000|2020-07-07 12:40:00|12522.8|12521.3|12523.6|12522.1|12525.5|12524.3|12521.7|12520.2|503
1594125900000|2020-07-07 12:45:00|12523.7|12522.2|12530.3|12529.4|12530.7|12529.8|12523.1|12521.8|584
1594126200000|2020-07-07 12:50:00|12530.2|12529.3|12534.2|12533.3|12538|12536.7|12529.5|12528.6|727
1594126500000|2020-07-07 12:55:00|12534.3|12533.4|12538.3|12536.8|12540.4|12539|12532.2|12531.3|583
1594126800000|2020-07-07 13:00:00|12538.1|12536.6|12538.6|12537.7|12539.9|12538.9|12532.2|12531.3|748
1594127100000|2020-07-07 13:05:00|12538.8|12537.9|12531.6|12530.7|12540.5|12539.5|12529.7|12528.6|652
1594127400000|2020-07-07 13:10:00|12531.9|12531|12534.8|12533.9|12535.5|12534.6|12529.8|12528.9|620
1594127700000|2020-07-07 13:15:00|12534.6|12533.7|12539.6|12538.1|12540|12538.7|12534.5|12533.5|634
1594128000000|2020-07-07 13:20:00|12539.7|12538.2|12538.5|12537|12541.6|12540.5|12537.6|12536.5|681
1594128300000|2020-07-07 13:25:00|12538.6|12537.1|12537.6|12536.7|12541.6|12540.6|12536.5|12535.6|615
1594128600000|2020-07-07 13:30:00|12537.8|12536.9|12537.1|12536.2|12541.3|12540.4|12533.7|12532.6|1065
1594128900000|2020-07-07 13:35:00|12537.5|12536|12526.5|12525|12538.1|12536.8|12524.8|12523.4|908
1594129200000|2020-07-07 13:40:00|12526.4|12524.9|12531.4|12530.5|12535.6|12534.7|12526.3|12524.9|868
1594129500000|2020-07-07 13:45:00|12531.3|12530.4|12545.7|12544.8|12548.7|12547.4|12531.3|12530.4|861
1594129800000|2020-07-07 13:50:00|12545.8|12544.9|12553.7|12552.8|12563|12561.5|12542.9|12541.4|1175
1594130100000|2020-07-07 13:55:00|12554|12552.5|12554.8|12553.9|12561.7|12560.2|12550.7|12549.8|989
1594130400000|2020-07-07 14:00:00|12554.7|12553.8|12562.4|12561.5|12563.2|12561.7|12552.5|12551|1019
1594130700000|2020-07-07 14:05:00|12562.2|12561.3|12566|12565.1|12569.1|12567.6|12559.5|12558.2|932
1594131000000|2020-07-07 14:10:00|12566.6|12565.6|12569.9|12569|12572.9|12571.8|12563.3|12561.8|985
1594131300000|2020-07-07 14:15:00|12570|12569.1|12564.8|12563.3|12573|12571.6|12564.3|12563.2|931
1594131600000|2020-07-07 14:20:00|12564.4|12563.5|12574.2|12572.7|12574.2|12573.1|12564.4|12563.3|915
1594131900000|2020-07-07 14:25:00|12574.3|12572.8|12576.9|12576|12579.7|12578.5|12571.1|12569.8|1064
1594132200000|2020-07-07 14:30:00|12576.7|12575.8|12565.6|12564.1|12579.2|12578.2|12564.7|12563.8|1052
1594132500000|2020-07-07 14:35:00|12565.7|12564.2|12564.8|12563.9|12567.1|12565.9|12556.5|12555.6|964
1594132800000|2020-07-07 14:40:00|12564.9|12564|12555.9|12554.4|12565.8|12564.8|12555.6|12554.1|697
1594133100000|2020-07-07 14:45:00|12556|12554.5|12558|12557.1|12558.6|12557.1|12551.4|12549.9|881
1594133400000|2020-07-07 14:50:00|12557.9|12557|12572.1|12570.6|12572.3|12571.3|12557.8|12556.6|1104
1594133700000|2020-07-07 14:55:00|12572.2|12570.7|12576.5|12575.6|12577.5|12576.3|12570.2|12569.3|1266
1594134000000|2020-07-07 15:00:00|12576.6|12575.7|12577|12575.5|12577.8|12576.4|12571.6|12570.5|1014
1594134300000|2020-07-07 15:05:00|12576.9|12575.4|12578.6|12577.7|12579.1|12577.9|12574.1|12573|678
1594134600000|2020-07-07 15:10:00|12578.9|12577.4|12584.6|12583.7|12591|12589.5|12578.1|12576.6|923
1594134900000|2020-07-07 15:15:00|12585.1|12583.6|12590.8|12589.3|12593|12591.7|12584.4|12583.3|783
1594135200000|2020-07-07 15:20:00|12590.7|12589.9|12585.3|12584.4|12591.5|12590.5|12584|12582.8|688
1594135500000|2020-07-07 15:25:00|12585.5|12584.6|12584|12582.5|12589.6|12588.7|12581.9|12580.5|633
1594135800000|2020-07-07 15:30:00|12584.1|12582.6|12581.6|12580.7|12587|12585.8|12580.2|12579|819
1594136100000|2020-07-07 15:35:00|12581.7|12580.8|12575.6|12574.1|12585.9|12584.8|12575.3|12574.1|784
1594136400000|2020-07-07 15:40:00|12575.7|12574.2|12573.4|12571.9|12577.7|12576.5|12572.9|12571.9|712
1594136700000|2020-07-07 15:45:00|12573.6|12572.1|12580.3|12578.8|12581.1|12579.6|12572.3|12571|575
1594137000000|2020-07-07 15:50:00|12580.2|12578.7|12580.3|12579.4|12581.6|12580.6|12578.7|12577.4|583
1594137300000|2020-07-07 15:55:00|12580.2|12579.3|12571.2|12570.3|12580.9|12579.8|12570|12568.9|663
1594137600000|2020-07-07 16:00:00|12571.1|12570.2|12574.1|12573.2|12577.6|12576.7|12571.1|12570.2|549
1594137900000|2020-07-07 16:05:00|12574.2|12573.3|12580.1|12579.2|12583.8|12582.9|12573.8|12572.9|712
1594138200000|2020-07-07 16:10:00|12580|12579.1|12572.7|12571.8|12580.4|12579.5|12572.7|12571.8|566
1594138500000|2020-07-07 16:15:00|12572.8|12571.9|12569.5|12568.6|12575.7|12574.8|12569.1|12567.9|554
1594138800000|2020-07-07 16:20:00|12569.4|12568.5|12572.4|12570.9|12574.3|12573.2|12569.4|12568.3|657
1594139100000|2020-07-07 16:25:00|12572.3|12570.8|12570.5|12569.6|12573.7|12572.8|12567.4|12566.3|646
1594139400000|2020-07-07 16:30:00|12570.4|12569.5|12568|12567.1|12571.1|12569.9|12567.3|12566.2|506
1594139700000|2020-07-07 16:35:00|12568.1|12567.2|12565.9|12564.4|12569.4|12568.3|12565.5|12564.3|538
1594140000000|2020-07-07 16:40:00|12566|12564.5|12564.7|12563.8|12568.3|12567.4|12564.7|12563.6|495
1594140300000|2020-07-07 16:45:00|12565|12564.1|12567|12566.1|12569|12568.1|12564.8|12563.9|494
1594140600000|2020-07-07 16:50:00|12567.1|12566.2|12563.5|12562.6|12569.8|12568.9|12563.3|12562|490
1594140900000|2020-07-07 16:55:00|12563.4|12562.5|12560.3|12559.4|12563.4|12562.5|12558.1|12557.2|677
1594141200000|2020-07-07 17:00:00|12560.5|12559|12565.7|12564.8|12567.7|12566.8|12559.6|12558.6|600
1594141500000|2020-07-07 17:05:00|12565.8|12564.9|12562.5|12561.6|12566.5|12565.6|12561|12560.1|545
1594141800000|2020-07-07 17:10:00|12562.6|12561.7|12560.7|12559.8|12562.9|12562|12558.8|12557.7|502
1594142100000|2020-07-07 17:15:00|12560.8|12559.9|12561.4|12560.5|12563.9|12563|12559.6|12558.7|537
1594142400000|2020-07-07 17:20:00|12561.5|12560.6|12567.2|12565.7|12569.9|12568.4|12560.4|12559.2|642
1594142700000|2020-07-07 17:25:00|12567.1|12565.6|12566.5|12565.6|12569.1|12568|12564.4|12563.1|496
1594143000000|2020-07-07 17:30:00|12566.4|12565.5|12566.6|12565.7|12567.5|12566.6|12563.7|12562.8|522
1594143300000|2020-07-07 17:35:00|12566.5|12565.6|12567.1|12565.6|12569.8|12568.9|12566.5|12565.1|430
1594143600000|2020-07-07 17:40:00|12567|12565.5|12570|12568.5|12570.5|12569.1|12565.5|12564.2|534
1594143900000|2020-07-07 17:45:00|12569.6|12568.1|12568.4|12566.9|12570.3|12569.3|12565.9|12564.8|532
1594144200000|2020-07-07 17:50:00|12568.5|12567|12568.3|12566.8|12570.7|12569.2|12566.9|12565.4|408
1594144500000|2020-07-07 17:55:00|12567.8|12566.9|12571.1|12569.6|12572.7|12571.6|12567.8|12566.5|560
1594144800000|2020-07-07 18:00:00|12570.9|12569.4|12568.8|12567.9|12573.3|12572.1|12568.8|12567.9|577
1594145100000|2020-07-07 18:05:00|12568.9|12568|12569.5|12568.6|12572.2|12571|12568.9|12567.7|436
1594145400000|2020-07-07 18:10:00|12569.6|12568.7|12573|12572.1|12573.9|12572.8|12569.6|12568.7|453
1594145700000|2020-07-07 18:15:00|12573.2|12571.7|12570.1|12568.6|12573.8|12572.5|12568.6|12567.5|454
1594146000000|2020-07-07 18:20:00|12570|12568.5|12567.6|12566.1|12570.3|12568.8|12566|12564.5|459
1594146300000|2020-07-07 18:25:00|12567.4|12565.9|12566.7|12565.2|12569.3|12567.8|12566.7|12565.2|517
1594146600000|2020-07-07 18:30:00|12566.8|12565.3|12558.9|12557.4|12567.3|12565.8|12558.6|12557.1|589
1594146900000|2020-07-07 18:35:00|12558.8|12557.3|12556.8|12555.9|12559.7|12558.2|12555.7|12554.7|517
1594147200000|2020-07-07 18:40:00|12556.7|12555.8|12559.1|12557.6|12560.2|12558.9|12556.7|12555.5|386
1594147500000|2020-07-07 18:45:00|12559|12557.5|12556|12554.5|12559.2|12557.8|12555.5|12554.3|378
1594147800000|2020-07-07 18:50:00|12556.1|12554.6|12553.7|12552.8|12556.3|12554.9|12553.5|12552.3|486
1594148100000|2020-07-07 18:55:00|12553.8|12552.9|12554.7|12553.8|12558|12556.5|12553.5|12552.4|595
1594148400000|2020-07-07 19:00:00|12554.9|12553.4|12553.3|12551.8|12557.4|12556.3|12551.9|12550.8|664
1594148700000|2020-07-07 19:05:00|12553.4|12551.9|12552.8|12551.9|12557.2|12556|12552.2|12550.7|562
1594149000000|2020-07-07 19:10:00|12552.9|12552|12551.3|12549.8|12554.3|12552.8|12550.4|12549.4|404
1594149300000|2020-07-07 19:15:00|12551.2|12549.7|12552.6|12551.1|12553.6|12552.6|12550.4|12549.2|436
1594149600000|2020-07-07 19:20:00|12552.5|12551|12552.2|12550.7|12553.4|12552.2|12550.6|12549.3|428
1594149900000|2020-07-07 19:25:00|12552.1|12550.6|12551.5|12550|12553.4|12551.9|12549.6|12548.1|509
1594150200000|2020-07-07 19:30:00|12551.4|12549.9|12549.7|12548.2|12551.8|12550.4|12549.1|12547.6|414
1594150500000|2020-07-07 19:35:00|12549.6|12548.1|12549|12547.5|12549.9|12548.7|12548|12546.6|335
1594150800000|2020-07-07 19:40:00|12549.1|12547.6|12546.8|12545.3|12549.8|12548.3|12545.9|12544.8|545
1594151100000|2020-07-07 19:45:00|12546.5|12545|12544.1|12543.2|12547.4|12546|12544|12542.6|362
1594151400000|2020-07-07 19:50:00|12544.9|12544|12541.5|12540|12545.2|12544|12540.1|12538.6|540
1594151700000|2020-07-07 19:55:00|12541.4|12539.9|12539.1|12537.6|12544.2|12543.1|12538.4|12537.3|678
1594152000000|2020-07-07 20:00:00|12539.5|12538|12537.4|12535.9|12540.4|12538.9|12536.6|12535.4|489
1594152300000|2020-07-07 20:05:00|12537.5|12536|12539.3|12537.8|12540|12538.5|12536.5|12535.6|303
1594152600000|2020-07-07 20:10:00|12539.5|12538|12541.2|12539.7|12541.6|12540.3|12538.6|12537.1|348
1594152900000|2020-07-07 20:15:00|12541|12539.5|12539.5|12538.6|12541.3|12539.9|12539.2|12538|192
1594153200000|2020-07-07 20:20:00|12539.6|12538.7|12539.3|12537.8|12540.1|12538.9|12539.1|12537.7|160
1594153500000|2020-07-07 20:25:00|12539.4|12537.9|12539.4|12537.9|12539.6|12538.3|12538.8|12537.3|137
1594153800000|2020-07-07 20:30:00|12539.3|12537.8|12541|12539.5|12541.4|12539.9|12539.3|12537.8|252
1594154100000|2020-07-07 20:35:00|12540.9|12539.4|12542.7|12541.2|12542.9|12541.6|12537.6|12536.1|259
1594154400000|2020-07-07 20:40:00|12542.6|12541.1|12543.9|12542.4|12544.1|12542.6|12540.5|12539|283
1594154700000|2020-07-07 20:45:00|12544|12542.5|12540.5|12539|12544.3|12542.8|12539.3|12537.8|287
1594155000000|2020-07-07 20:50:00|12540.6|12539.1|12541.7|12540.2|12543|12541.5|12539.2|12537.7|339
1594155300000|2020-07-07 20:55:00|12541.6|12540.1|12543|12540.7|12545.4|12543.3|12541.3|12539.5|325
1594155600000|2020-07-07 21:00:00|12542.5|12541|12554.1|12544.1|12554.1|12544.1|12542.5|12537.6|33
1594155900000|2020-07-07 21:05:00|12556.3|12546.3|12551.7|12541.7|12558.5|12548.5|12545.7|12535.7|212
1594156200000|2020-07-07 21:10:00|12552|12542|12555.2|12545.2|12558|12548|12547.2|12537.2|187
1594156500000|2020-07-07 21:15:00|12550.2|12540.2|12552.9|12542.9|12557.9|12547.9|12550.2|12540.2|157
1594156800000|2020-07-07 21:20:00|12553.2|12543.2|12550.8|12540.8|12560.1|12550.1|12550.7|12540.7|158
1594157100000|2020-07-07 21:25:00|12550.3|12540.3|12552.7|12542.7|12558.8|12548.8|12550.2|12540.2|116
1594157400000|2020-07-07 21:30:00|12554|12544|12553.3|12543.3|12558.8|12548.8|12549|12539|269
1594157700000|2020-07-07 21:35:00|12551|12541|12549.9|12539.9|12556.6|12546.6|12544.7|12534.7|334
1594158000000|2020-07-07 21:40:00|12549.2|12539.2|12556.8|12546.8|12559.5|12549.5|12549.1|12539.1|362
1594158300000|2020-07-07 21:45:00|12555.9|12545.9|12553.1|12544.8|12556.9|12548.7|12551.2|12543.5|486
1594158600000|2020-07-07 21:50:00|12552.7|12544.6|12553.5|12544.5|12554.5|12546.3|12551.3|12543.8|344
1594158900000|2020-07-07 21:55:00|12553.1|12544.3|12555.3|12546|12555.5|12546.6|12552.5|12544.1|426
1594159200000|2020-07-07 22:00:00|12556|12545.6|12546.3|12538.6|12556|12546.3|12545.9|12537.2|916
1594159500000|2020-07-07 22:05:00|12546.2|12539.3|12548|12541.8|12549.6|12544.7|12544.6|12537.8|760
1594159800000|2020-07-07 22:10:00|12548.1|12541.9|12548.4|12541.6|12548.6|12543.3|12545.9|12540.1|481
1594160100000|2020-07-07 22:15:00|12548.5|12541.7|12550.4|12546.5|12552.4|12548.5|12548.2|12541.5|683
1594160400000|2020-07-07 22:20:00|12550.3|12546.6|12547.8|12546.3|12550.8|12547.5|12547.5|12545.5|449
1594160700000|2020-07-07 22:25:00|12548.3|12545.7|12548|12545.9|12549|12546.3|12546.9|12542.9|315
1594161000000|2020-07-07 22:30:00|12547.6|12546.1|12544|12542.5|12548.7|12546.6|12543.4|12541.7|259
1594161300000|2020-07-07 22:35:00|12543.9|12542.4|12544.4|12542.9|12545.8|12544.1|12543.3|12541.5|174
1594161600000|2020-07-07 22:40:00|12544.3|12542.8|12545.4|12543.9|12546|12544.5|12544.3|12542.6|157
1594161900000|2020-07-07 22:45:00|12545.5|12544|12545|12543.5|12546.4|12544.8|12544.6|12542.9|177
1594162200000|2020-07-07 22:50:00|12544.9|12543.4|12543.9|12542.4|12545|12543.5|12543.3|12541.8|146
1594162500000|2020-07-07 22:55:00|12544|12542.5|12542.5|12541|12544|12542.5|12542.2|12540.7|90
1594162800000|2020-07-07 23:00:00|12542.4|12540.9|12542.3|12540.8|12543.5|12542|12541.9|12540.4|135
1594163100000|2020-07-07 23:05:00|12542.2|12540.7|12540.3|12538.8|12542.5|12541|12539.9|12538.6|192
1594163400000|2020-07-07 23:10:00|12540.2|12538.7|12541.4|12539.9|12541.8|12540.3|12540.2|12538.7|154
1594163700000|2020-07-07 23:15:00|12541.3|12539.8|12543|12541.5|12543.7|12542.2|12541|12539.5|154
1594164000000|2020-07-07 23:20:00|12542.9|12541.4|12543|12541.5|12544.2|12542.7|12542.9|12541.4|175
1594164300000|2020-07-07 23:25:00|12543.1|12541.6|12542.9|12541.4|12543.4|12541.9|12542.5|12541|189
1594164600000|2020-07-07 23:30:00|12543.2|12541.7|12545.7|12544.2|12545.7|12544.2|12543.2|12541.7|191
1594164900000|2020-07-07 23:35:00|12545.6|12544.1|12545.4|12543.9|12546.6|12545.1|12544.8|12543.3|127
1594165200000|2020-07-07 23:40:00|12545.5|12544|12548.6|12547.1|12548.6|12547.1|12545.3|12543.8|153
1594165500000|2020-07-07 23:45:00|12548.7|12547.2|12547.1|12545.6|12548.9|12547.4|12546.9|12545.4|194
1594165800000|2020-07-07 23:50:00|12547.2|12545.7|12546|12544.5|12548.1|12546.6|12545.9|12544.4|163
1594166100000|2020-07-07 23:55:00|12546.1|12544.6|12541.8|12540.3|12546.1|12544.6|12541.4|12539.9|191
1594166400000|2020-07-08 00:00:00|12542.2|12540.7|12547.5|12546|12547.6|12546.1|12537.5|12536|722
1594166700000|2020-07-08 00:05:00|12547.4|12545.9|12550|12548.5|12552.1|12550.6|12547.3|12545.8|485
1594167000000|2020-07-08 00:10:00|12549.9|12548.4|12551.7|12550.2|12551.8|12550.3|12547.6|12546.1|579
1594167300000|2020-07-08 00:15:00|12551.8|12550.3|12559.2|12557.7|12561.8|12560|12551.4|12549.9|622
1594167600000|2020-07-08 00:20:00|12559.3|12557.8|12562.6|12561.1|12563.4|12561.9|12558.2|12556.7|397
1594167900000|2020-07-08 00:25:00|12562.5|12561|12562.4|12560.9|12563.8|12562.3|12556.1|12554.6|467
1594168200000|2020-07-08 00:30:00|12562.3|12560.8|12557.8|12556.3|12562.3|12560.8|12557.6|12556.1|436
1594168500000|2020-07-08 00:35:00|12557.7|12556.2|12552.6|12551.1|12558.2|12556.7|12552.1|12550.8|476
1594168800000|2020-07-08 00:40:00|12552.5|12551|12553.9|12552.4|12554|12552.5|12551.4|12549.9|427
1594169100000|2020-07-08 00:45:00|12553.7|12552.2|12549.2|12547.7|12554.1|12552.9|12548.4|12546.9|480
1594169400000|2020-07-08 00:50:00|12549.1|12547.6|12548.5|12547|12550.4|12548.9|12546|12544.5|628
1594169700000|2020-07-08 00:55:00|12548.8|12547.3|12550.5|12549|12550.8|12549.3|12547.9|12546.4|524
1594170000000|2020-07-08 01:00:00|12550.6|12549.1|12553|12551.5|12555.1|12553.6|12550.3|12548.8|522
1594170300000|2020-07-08 01:05:00|12553.1|12551.6|12553.2|12551.7|12556.3|12554.8|12551.9|12550.7|432
1594170600000|2020-07-08 01:10:00|12553.1|12551.6|12557.5|12556|12558|12556.5|12551.9|12550.4|420
1594170900000|2020-07-08 01:15:00|12557.6|12556.1|12554.1|12552.6|12558.7|12557.2|12553.8|12552.3|422
1594171200000|2020-07-08 01:20:00|12554.2|12552.7|12552.6|12551.1|12554.9|12553.4|12552.3|12550.8|396
1594171500000|2020-07-08 01:25:00|12552.5|12551|12554.6|12553.1|12556.2|12554.7|12552.5|12551|404
1594171800000|2020-07-08 01:30:00|12554.7|12553.2|12560.8|12559.3|12562.3|12560.8|12553.9|12552.4|497
1594172100000|2020-07-08 01:35:00|12560.9|12559.4|12565.6|12564.1|12566.4|12564.9|12560.4|12558.9|474
1594172400000|2020-07-08 01:40:00|12565.5|12564|12565.7|12564.2|12567.8|12566.3|12565.1|12563.6|496
1594172700000|2020-07-08 01:45:00|12565.6|12564.1|12561.2|12559.7|12565.8|12564.3|12561.2|12559.7|441
1594173000000|2020-07-08 01:50:00|12561.3|12559.8|12563.7|12562.2|12565|12563.5|12561.3|12559.8|448
1594173300000|2020-07-08 01:55:00|12563.6|12562.1|12545.2|12543.7|12563.6|12562.1|12544.7|12543.2|882
1594173600000|2020-07-08 02:00:00|12545.3|12543.8|12549.7|12548.2|12549.8|12548.3|12544|12542.5|737
1594173900000|2020-07-08 02:05:00|12549.8|12548.3|12550.7|12549.2|12552.8|12551.3|12548.3|12546.8|480
1594174200000|2020-07-08 02:10:00|12550.9|12549.4|12552.6|12551.1|12553.6|12552.1|12550.6|12549.3|404
1594174500000|2020-07-08 02:15:00|12552.5|12551|12550.6|12549.1|12554.2|12552.7|12549.6|12548.1|394
1594174800000|2020-07-08 02:20:00|12550.7|12549.2|12551.4|12549.9|12554|12552.5|12550.2|12548.7|421
1594175100000|2020-07-08 02:25:00|12551.5|12550|12550.1|12548.6|12551.5|12550|12548.5|12547|358
1594175400000|2020-07-08 02:30:00|12550.3|12548.8|12551.1|12549.6|12553.4|12551.9|12548.8|12547.4|316
1594175700000|2020-07-08 02:35:00|12551.2|12549.7|12556.4|12554.9|12557|12555.7|12551|12549.7|423
1594176000000|2020-07-08 02:40:00|12556.5|12555|12555.7|12554.2|12557.7|12556.2|12554.2|12552.7|282
1594176300000|2020-07-08 02:45:00|12555.5|12554|12559.2|12557.7|12560.5|12559|12555.4|12553.9|424
1594176600000|2020-07-08 02:50:00|12559.3|12557.8|12558.9|12557.4|12560.6|12559.1|12558.1|12556.6|336
1594176900000|2020-07-08 02:55:00|12558.8|12557.3|12560.9|12559.4|12561.7|12560.2|12556.9|12555.4|317
1594177200000|2020-07-08 03:00:00|12561.1|12559.6|12561.4|12559.9|12561.5|12560.1|12557.7|12556.2|338
1594177500000|2020-07-08 03:05:00|12561.3|12559.8|12563.1|12561.6|12563.1|12561.8|12560.4|12558.9|255
1594177800000|2020-07-08 03:10:00|12563|12561.5|12563|12561.5|12564.7|12563.3|12562.7|12561.4|357
1594178100000|2020-07-08 03:15:00|12562.7|12561.2|12560.7|12559.2|12562.9|12561.4|12559.2|12557.7|379
1594178400000|2020-07-08 03:20:00|12560.6|12559.1|12561.1|12560.2|12561.5|12560.5|12556.9|12555.9|331
1594178700000|2020-07-08 03:25:00|12561.2|12560.3|12560|12558.5|12561.3|12560.4|12558.7|12557.3|247
1594179000000|2020-07-08 03:30:00|12559.9|12558.4|12560|12559.1|12561.5|12560.4|12558.8|12557.6|296
1594179300000|2020-07-08 03:35:00|12559.9|12559|12559.7|12558.2|12562.1|12560.7|12559.3|12558|330
1594179600000|2020-07-08 03:40:00|12559.6|12558.1|12560.1|12558.6|12561.1|12559.8|12557.5|12556|371
1594179900000|2020-07-08 03:45:00|12560|12558.5|12556.8|12555.9|12560.6|12559.4|12556.6|12555.7|318
1594180200000|2020-07-08 03:50:00|12557.1|12555.6|12558.7|12557.2|12560.4|12559.5|12556.6|12555.3|293
1594180500000|2020-07-08 03:55:00|12558.8|12557.3|12559.7|12558.2|12560.2|12559.3|12558.4|12557|301
1594180800000|2020-07-08 04:00:00|12559.4|12557.9|12558.7|12557.2|12564.1|12562.6|12558.7|12557.2|338
1594181100000|2020-07-08 04:05:00|12558.8|12557.3|12558.3|12556.8|12558.9|12557.5|12556.9|12555.6|265
1594181400000|2020-07-08 04:10:00|12558.2|12556.7|12558.6|12557.7|12558.8|12557.9|12556.8|12555.3|231
1594181700000|2020-07-08 04:15:00|12558.7|12557.8|12557.7|12556.2|12560.1|12558.8|12557.7|12556.2|186
1594182000000|2020-07-08 04:20:00|12557.5|12556|12554.6|12553.7|12558|12556.6|12554.6|12553.4|226
1594182300000|2020-07-08 04:25:00|12554.7|12553.8|12556.2|12555.3|12556.9|12555.4|12553.2|12552|295
1594182600000|2020-07-08 04:30:00|12556.1|12555.2|12554.3|12553.4|12558.3|12557.2|12553.3|12552|302
1594182900000|2020-07-08 04:35:00|12554.2|12553.3|12552.8|12551.9|12555.9|12554.7|12552.6|12551.2|375
1594183200000|2020-07-08 04:40:00|12552.7|12551.8|12556.3|12554.8|12556.4|12555.1|12552|12550.5|341
1594183500000|2020-07-08 04:45:00|12556.2|12554.7|12555.2|12553.7|12556.3|12554.8|12554.1|12552.9|263
1594183800000|2020-07-08 04:50:00|12555.1|12553.6|12556.8|12555.9|12556.9|12556|12554.6|12553.3|251
1594184100000|2020-07-08 04:55:00|12557|12556.1|12557.3|12555.8|12559.5|12558|12556|12554.5|298
1594184400000|2020-07-08 05:00:00|12557.4|12555.9|12557.8|12556.3|12560.4|12559.3|12556.7|12555.8|261
1594184700000|2020-07-08 05:05:00|12557.7|12556.2|12558.8|12557.9|12560.3|12558.9|12557.6|12556.1|355
1594185000000|2020-07-08 05:10:00|12558.7|12557.8|12557.8|12556.9|12559|12557.8|12556.5|12555.5|265
1594185300000|2020-07-08 05:15:00|12557.9|12557|12561.3|12559.8|12563.4|12561.9|12557.9|12556.5|348
1594185600000|2020-07-08 05:20:00|12561.2|12559.7|12557|12555.5|12561.4|12560|12556.8|12555.3|325
1594185900000|2020-07-08 05:25:00|12556.9|12555.4|12554.2|12552.7|12557.2|12555.7|12553.7|12552.4|271
1594186200000|2020-07-08 05:30:00|12553.9|12552.4|12556.5|12555|12556.6|12555.1|12552.8|12551.4|331
1594186500000|2020-07-08 05:35:00|12556.6|12555.1|12559|12557.5|12559.7|12558.2|12555.3|12553.8|359
1594186800000|2020-07-08 05:40:00|12559.1|12557.6|12561.1|12559.6|12561.2|12559.7|12557.4|12555.9|312
1594187100000|2020-07-08 05:45:00|12561|12559.5|12557.5|12556|12561.2|12559.7|12555.5|12554.4|312
1594187400000|2020-07-08 05:50:00|12557.6|12556.1|12557.1|12555.6|12560.7|12559.2|12556.9|12555.6|335
1594187700000|2020-07-08 05:55:00|12557.2|12555.7|12557.4|12555.9|12557.6|12556.1|12555.2|12553.7|394
1594188000000|2020-07-08 06:00:00|12557.3|12555.8|12551.4|12549.9|12557.6|12556.3|12550|12548.5|578
1594188300000|2020-07-08 06:05:00|12551.3|12549.8|12543|12541.5|12551.6|12550.1|12542.7|12541.2|709
1594188600000|2020-07-08 06:10:00|12543.3|12541.8|12542.6|12541.7|12545.3|12543.8|12539.3|12537.8|687
1594188900000|2020-07-08 06:15:00|12542.7|12541.8|12544.9|12543.4|12547.5|12546.3|12540.8|12539.3|591
1594189200000|2020-07-08 06:20:00|12545.1|12543.6|12553.8|12552.3|12554.6|12553.3|12545.1|12543.6|556
1594189500000|2020-07-08 06:25:00|12553.7|12552.2|12551.5|12550|12554.6|12553.2|12549.9|12548.4|536
1594189800000|2020-07-08 06:30:00|12551.6|12550.1|12548.3|12547.4|12553.3|12551.8|12548.2|12547.3|515
1594190100000|2020-07-08 06:35:00|12548.4|12547.5|12557.3|12555.8|12557.8|12556.4|12547.4|12546.5|549
1594190400000|2020-07-08 06:40:00|12557.4|12555.9|12557.3|12555.8|12557.7|12556.5|12553.5|12552.4|550
1594190700000|2020-07-08 06:45:00|12556.7|12556.1|12554|12553.1|12558.1|12556.9|12552.9|12551.6|613
1594191000000|2020-07-08 06:50:00|12554.2|12552.7|12551.6|12550.7|12556.7|12555.3|12550.7|12549.4|517
1594191300000|2020-07-08 06:55:00|12551.7|12550.8|12549.4|12547.9|12551.8|12550.8|12546.1|12544.9|657
1594191600000|2020-07-08 07:00:00|12549.3|12547.8|12554.2|12552.7|12554.2|12553|12543.3|12542.4|967
1594191900000|2020-07-08 07:05:00|12554.1|12553.2|12559.3|12558.4|12563.4|12562.2|12554.1|12553.2|1006
1594192200000|2020-07-08 07:10:00|12559.4|12558.5|12562.2|12560.7|12565.5|12564.4|12557|12556.1|919
1594192500000|2020-07-08 07:15:00|12562.4|12560.9|12564.4|12562.9|12565.8|12564.6|12556|12554.7|893
1594192800000|2020-07-08 07:20:00|12564.5|12563|12562.3|12561.4|12569|12567.5|12561.8|12560.5|846
1594193100000|2020-07-08 07:25:00|12562.4|12561.5|12559.5|12558|12562.4|12561.5|12557.2|12556.1|739
1594193400000|2020-07-08 07:30:00|12559.7|12558.2|12565|12563.5|12566.3|12565.1|12556.4|12555.5|825
1594193700000|2020-07-08 07:35:00|12564.6|12563.7|12555.2|12553.7|12567.6|12566.1|12555.1|12553.6|739
1594194000000|2020-07-08 07:40:00|12555.6|12554.1|12554.1|12552.6|12556.2|12554.7|12550.5|12549|766
1594194300000|2020-07-08 07:45:00|12554|12552.5|12553.2|12551.7|12554.4|12553.1|12549.1|12547.8|756
1594194600000|2020-07-08 07:50:00|12553.1|12551.6|12552.1|12550.6|12555.9|12554.7|12551|12549.9|653
1594194900000|2020-07-08 07:55:00|12552|12550.5|12549.4|12548.5|12553.7|12552.4|12548.4|12547.2|660
1594195200000|2020-07-08 08:00:00|12550.2|12549.3|12545.4|12544.5|12550.6|12549.7|12541.8|12540.9|761
1594195500000|2020-07-08 08:05:00|12545.9|12544.4|12547.1|12545.6|12548.2|12546.7|12543.1|12541.9|677
1594195800000|2020-07-08 08:10:00|12546.7|12545.2|12547|12546.1|12551.8|12550.8|12545.1|12543.7|735
1594196100000|2020-07-08 08:15:00|12547.1|12546.2|12543.9|12543|12549.3|12548.4|12542.2|12541.3|676
1594196400000|2020-07-08 08:20:00|12544|12543.1|12544.3|12542.8|12548.3|12547.3|12542.4|12541.1|736
1594196700000|2020-07-08 08:25:00|12544.2|12542.7|12545.3|12543.8|12547.3|12545.8|12538.1|12536.8|729
1594197000000|2020-07-08 08:30:00|12545.4|12543.9|12538.4|12537.5|12545.6|12544.2|12532.8|12531.3|955
1594197300000|2020-07-08 08:35:00|12538.5|12537|12539.9|12539|12550|12548.5|12537.1|12535.6|1142
1594197600000|2020-07-08 08:40:00|12540|12539.1|12536.6|12535.7|12540.7|12539.6|12535.1|12533.8|861
1594197900000|2020-07-08 08:45:00|12536.9|12535.4|12536|12534.5|12539.3|12538.2|12535.3|12534.1|605
1594198200000|2020-07-08 08:50:00|12536.1|12534.6|12528.8|12527.3|12536.7|12535.8|12527|12525.8|826
1594198500000|2020-07-08 08:55:00|12528.7|12527.2|12529.1|12528.2|12531.7|12530.8|12524.9|12523.4|922
1594198800000|2020-07-08 09:00:00|12529.5|12528|12533|12532.1|12533.7|12532.6|12526.6|12525.3|818
1594199100000|2020-07-08 09:05:00|12533.3|12531.8|12529.2|12527.7|12533.8|12532.5|12526.3|12525.2|734
1594199400000|2020-07-08 09:10:00|12528.7|12527.8|12520.5|12519.6|12531.2|12530.3|12519.1|12518|820
1594199700000|2020-07-08 09:15:00|12520.6|12519.7|12513.8|12512.9|12521.2|12520|12511.4|12510.2|905
1594200000000|2020-07-08 09:20:00|12513.7|12512.8|12516.7|12515.8|12518.9|12518|12511.5|12510.5|801
1594200300000|2020-07-08 09:25:00|12516.6|12515.7|12514.9|12513.4|12516.6|12515.7|12509.2|12508|826
1594200600000|2020-07-08 09:30:00|12514.8|12513.3|12515.7|12514.8|12515.8|12514.8|12509.1|12507.9|731
1594200900000|2020-07-08 09:35:00|12515.6|12514.7|12514.7|12513.2|12518.9|12517.9|12512|12511.1|678
1594201200000|2020-07-08 09:40:00|12514.5|12513|12512.4|12510.9|12516.6|12515.3|12510.8|12509.9|679
1594201500000|2020-07-08 09:45:00|12512.6|12511.1|12520|12518.5|12520|12518.5|12511.3|12510|740
1594201800000|2020-07-08 09:50:00|12519.9|12518.4|12521.7|12520.2|12524.2|12522.9|12517.7|12516.8|782
1594202100000|2020-07-08 09:55:00|12521.6|12520.1|12526.5|12525.6|12527.1|12526.2|12519.8|12518.5|654
1594202400000|2020-07-08 10:00:00|12526.7|12525.2|12524.8|12523.9|12528.4|12527|12524.1|12523|761
1594202700000|2020-07-08 10:05:00|12524.3|12523.4|12526|12525.1|12527.6|12526.2|12521.9|12520.8|587
1594203000000|2020-07-08 10:10:00|12526.2|12524.7|12522.6|12521.7|12526.2|12525.1|12519.6|12518.5|509
1594203300000|2020-07-08 10:15:00|12522.9|12521.4|12533.3|12532.4|12533.5|12532.6|12522.8|12521.4|694
1594203600000|2020-07-08 10:20:00|12533.7|12532.2|12527.1|12525.6|12533.7|12532.4|12525.5|12524.3|674
1594203900000|2020-07-08 10:25:00|12526.9|12525.4|12525.9|12524.4|12529.6|12528.2|12525.5|12524.2|528
1594204200000|2020-07-08 10:30:00|12525.5|12524.6|12520.6|12519.7|12528.2|12527.1|12520.5|12519.6|475
1594204500000|2020-07-08 10:35:00|12520.7|12519.8|12526.1|12525.2|12531.4|12529.9|12520.3|12519.3|649
1594204800000|2020-07-08 10:40:00|12526|12525.1|12536|12535.1|12537.7|12536.5|12526|12525.1|575
1594205100000|2020-07-08 10:45:00|12536.1|12535.2|12535.4|12533.9|12539.4|12538.1|12532.2|12531|653
1594205400000|2020-07-08 10:50:00|12535.5|12534|12535.8|12534.3|12540.3|12539.4|12532.2|12531.1|638
1594205700000|2020-07-08 10:55:00|12535.6|12534.7|12534.7|12533.2|12537.8|12536.3|12533.4|12532.2|567
1594206000000|2020-07-08 11:00:00|12534.8|12533.3|12535.5|12534.6|12536.7|12535.4|12528.7|12527.5|624
1594206300000|2020-07-08 11:05:00|12535.6|12534.7|12534.4|12532.9|12538.1|12537|12532.3|12531.2|531
1594206600000|2020-07-08 11:10:00|12534.5|12533|12539.5|12538.6|12540.1|12539|12533.8|12532.3|591
1594206900000|2020-07-08 11:15:00|12539.6|12538.7|12542.9|12542|12543.1|12542.2|12536.6|12535.3|573
1594207200000|2020-07-08 11:20:00|12542.8|12541.9|12541.6|12540.7|12543.8|12542.9|12540.6|12539.5|446
1594207500000|2020-07-08 11:25:00|12541.5|12540.6|12541.6|12540.7|12542.9|12542|12536.8|12535.7|551
1594207800000|2020-07-08 11:30:00|12541.5|12540.6|12547|12546.1|12548.1|12547.2|12541.3|12540.2|522
1594208100000|2020-07-08 11:35:00|12546.9|12546|12548.9|12547.4|12553.3|12552.4|12545.5|12544.5|648
1594208400000|2020-07-08 11:40:00|12549.3|12547.8|12556.8|12555.3|12557.3|12555.9|12548|12547|659
1594208700000|2020-07-08 11:45:00|12556.7|12555.2|12561.7|12560.8|12564.2|12563.3|12556.2|12555|800
1594209000000|2020-07-08 11:50:00|12562|12560.5|12564.3|12562.8|12565.5|12564.3|12557.9|12556.5|823
1594209300000|2020-07-08 11:55:00|12564.2|12562.7|12558.9|12558|12566.8|12565.8|12557.7|12556.7|1075
1594209600000|2020-07-08 12:00:00|12559|12558.1|12553.4|12552.5|12566.6|12565.3|12553.3|12551.9|1042
1594209900000|2020-07-08 12:05:00|12553.5|12552.6|12549.2|12548.3|12554.8|12553.6|12547.5|12546.5|830
1594210200000|2020-07-08 12:10:00|12549.5|12548|12551.7|12550.2|12555.9|12554.7|12549.1|12547.6|723
1594210500000|2020-07-08 12:15:00|12551.6|12550.1|12549.2|12547.7|12553.1|12552|12547.7|12546.5|718
1594210800000|2020-07-08 12:20:00|12549.4|12547.9|12553.5|12552.6|12556.1|12554.8|12549.2|12547.7|782
1594211100000|2020-07-08 12:25:00|12553.8|12552.3|12553.5|12552.6|12555.6|12554.5|12550.4|12549.1|797
1594211400000|2020-07-08 12:30:00|12553.4|12552.5|12546.2|12545.3|12553.7|12552.5|12546|12545.1|906
1594211700000|2020-07-08 12:35:00|12546.1|12545.2|12538.1|12537.2|12547.8|12546.9|12536.5|12535.2|926
1594212000000|2020-07-08 12:40:00|12538.4|12536.9|12533.8|12532.9|12538.4|12536.9|12528.8|12527.5|946
1594212300000|2020-07-08 12:45:00|12533.9|12533|12540.5|12539.6|12540.5|12539.6|12532.9|12532|639
1594212600000|2020-07-08 12:50:00|12540.4|12539.5|12540.9|12540|12544.2|12543.1|12536.3|12535.3|701
1594212900000|2020-07-08 12:55:00|12540.4|12539.5|12545.2|12544.3|12547.6|12546.3|12539.4|12538.2|717
1594213200000|2020-07-08 13:00:00|12545.1|12544.2|12546.8|12545.3|12550.8|12549.5|12545|12544.1|633
1594213500000|2020-07-08 13:05:00|12546.7|12545.2|12545.9|12544.4|12548.1|12546.8|12540.6|12539.6|730
1594213800000|2020-07-08 13:10:00|12546|12544.5|12545.9|12545|12546.6|12545.4|12541.5|12540|608
1594214100000|2020-07-08 13:15:00|12546.4|12545.5|12548.7|12547.2|12552.1|12550.6|12545.5|12544|674
1594214400000|2020-07-08 13:20:00|12548.8|12547.3|12550.1|12549.2|12552.1|12550.8|12544.2|12543.1|772
1594214700000|2020-07-08 13:25:00|12550|12549.1|12557.1|12556.2|12560.3|12558.8|12550|12549.1|937
1594215000000|2020-07-08 13:30:00|12557|12556.1|12568.3|12567.4|12568.7|12567.7|12554.4|12553.5|1154
1594215300000|2020-07-08 13:35:00|12568.6|12567.7|12574.8|12573.3|12575.8|12574.3|12566.7|12565.4|1443
1594215600000|2020-07-08 13:40:00|12574.9|12573.4|12581.1|12580.2|12582.8|12581.3|12570.7|12569.2|1089
1594215900000|2020-07-08 13:45:00|12581.2|12580.3|12587.4|12585.9|12593.6|12592.7|12577.5|12576.2|1084
1594216200000|2020-07-08 13:50:00|12587.5|12586|12582.8|12581.3|12590.8|12589.7|12582.3|12581.3|1063
1594216500000|2020-07-08 13:55:00|12582.4|12580.9|12588.9|12588|12589.8|12588.9|12576.6|12575.4|1027
1594216800000|2020-07-08 14:00:00|12588.8|12587.9|12584.9|12584|12592.4|12590.9|12582.1|12580.7|974
1594217100000|2020-07-08 14:05:00|12584.8|12583.9|12588.6|12587.1|12595.8|12594.3|12584.8|12583.8|1120
1594217400000|2020-07-08 14:10:00|12588.2|12587.3|12593.4|12591.9|12596.4|12595.3|12586.6|12585.5|1031
1594217700000|2020-07-08 14:15:00|12593.3|12591.8|12590.6|12589.1|12595.2|12594|12583.5|12582.2|1160
1594218000000|2020-07-08 14:20:00|12590.1|12589.2|12593.8|12592.3|12595.4|12594.2|12584.9|12583.5|921
1594218300000|2020-07-08 14:25:00|12593.5|12592.6|12587.7|12586.2|12596.2|12594.9|12587.3|12585.8|1015
1594218600000|2020-07-08 14:30:00|12587.8|12586.3|12591.9|12591|12594.1|12592.6|12587.7|12586.3|1042
1594218900000|2020-07-08 14:35:00|12592.2|12590.7|12591.8|12590.3|12596|12594.6|12589.3|12588.1|812
1594219200000|2020-07-08 14:40:00|12591.9|12590.4|12587.6|12586.1|12597.6|12596.1|12586.3|12584.8|919
1594219500000|2020-07-08 14:45:00|12587.7|12586.2|12599.4|12597.9|12599.7|12598.6|12587.5|12586.2|1048
1594219800000|2020-07-08 14:50:00|12599.3|12597.8|12596.1|12595.2|12601.6|12600.6|12592.7|12591.5|927
1594220100000|2020-07-08 14:55:00|12596.3|12595.4|12595.7|12594.8|12599.2|12598.1|12591.6|12590.4|1144
1594220400000|2020-07-08 15:00:00|12595.6|12594.7|12590|12589.1|12597.2|12596.1|12584.3|12582.8|1138
1594220700000|2020-07-08 15:05:00|12589.9|12589|12589.5|12588|12596.4|12595.4|12587.6|12586.7|933
1594221000000|2020-07-08 15:10:00|12589.3|12587.8|12590.1|12589.2|12593.3|12592.2|12586.8|12585.5|831
1594221300000|2020-07-08 15:15:00|12590.3|12588.8|12578.3|12576.8|12591.1|12589.9|12577.6|12576.5|870
1594221600000|2020-07-08 15:20:00|12578.1|12576.6|12572.7|12571.8|12578.9|12577.9|12569.2|12568.1|1104
1594221900000|2020-07-08 15:25:00|12572.4|12571.2|12582.1|12580.6|12583.5|12582|12569.2|12567.7|1077
1594222200000|2020-07-08 15:30:00|12582.2|12580.7|12588.8|12587.9|12589.6|12588.4|12579.5|12578.2|1114
1594222500000|2020-07-08 15:35:00|12588.9|12588|12587.3|12586.4|12590.7|12589.8|12585.8|12584.6|821
1594222800000|2020-07-08 15:40:00|12587.5|12586.6|12584.5|12583|12587.9|12586.9|12583.6|12582.7|735
1594223100000|2020-07-08 15:45:00|12584.4|12582.9|12582.3|12580.8|12585.4|12584.3|12578.8|12577.7|699
1594223400000|2020-07-08 15:50:00|12582.2|12580.7|12585.7|12584.2|12587|12585.7|12579.4|12578.2|610
1594223700000|2020-07-08 15:55:00|12585.3|12584.4|12590.9|12590|12591.6|12590.1|12581.9|12580.7|696
1594224000000|2020-07-08 16:00:00|12590.8|12589.9|12587.9|12587|12593.7|12592.8|12584.5|12583.6|685
1594224300000|2020-07-08 16:05:00|12588.1|12587.2|12591.7|12590.8|12593.1|12592.1|12588.1|12587.2|692
1594224600000|2020-07-08 16:10:00|12591.6|12590.7|12595.6|12594.1|12597|12596|12591.6|12590.6|773
1594224900000|2020-07-08 16:15:00|12595.5|12594.6|12601.4|12599.9|12601.9|12600.9|12593|12592.1|903
1594225200000|2020-07-08 16:20:00|12601|12600.1|12600.7|12599.8|12602.9|12602|12598|12596.7|832
1594225500000|2020-07-08 16:25:00|12600.8|12599.9|12596.2|12595.3|12601.6|12600.5|12595.5|12594.6|664
1594225800000|2020-07-08 16:30:00|12596.1|12595.2|12589.9|12588.4|12597.2|12596.3|12589.1|12588.2|701
1594226100000|2020-07-08 16:35:00|12589.7|12588.2|12592.1|12590.6|12592.4|12590.9|12584.9|12583.5|649
1594226400000|2020-07-08 16:40:00|12592|12590.5|12596.6|12595.1|12596.7|12595.4|12588.8|12587.9|712
1594226700000|2020-07-08 16:45:00|12596.9|12595.7|12599.2|12598.3|12600.9|12599.4|12596.3|12594.9|462
1594227000000|2020-07-08 16:50:00|12599.3|12598.4|12602.8|12601.3|12603.2|12602|12598.8|12597.9|577
1594227300000|2020-07-08 16:55:00|12602.7|12601.2|12603|12602.1|12604.2|12602.9|12599.6|12598.3|630
1594227600000|2020-07-08 17:00:00|12603.6|12602.7|12608.1|12607.2|12608.5|12607.3|12602.1|12600.6|604
1594227900000|2020-07-08 17:05:00|12608.2|12607.3|12608.2|12607.3|12610|12608.8|12606.9|12605.4|589
1594228200000|2020-07-08 17:10:00|12608.1|12607.2|12606|12605.1|12609.6|12608.6|12605|12603.9|513
1594228500000|2020-07-08 17:15:00|12606.1|12605.2|12606.5|12605|12608.4|12606.9|12604.3|12603.4|595
1594228800000|2020-07-08 17:20:00|12606.4|12604.9|12603.1|12602.2|12607|12605.9|12602.6|12601.7|630
1594229100000|2020-07-08 17:25:00|12603|12602.1|12605.3|12603.8|12605.3|12604.2|12599.7|12598.8|571
1594229400000|2020-07-08 17:30:00|12605.1|12604.2|12610.9|12610|12611.4|12610.3|12604.8|12603.8|505
1594229700000|2020-07-08 17:35:00|12611|12610.1|12612.5|12611|12612.7|12611.4|12609.8|12608.7|506
1594230000000|2020-07-08 17:40:00|12612.4|12610.9|12606.9|12606|12613.2|12612.3|12606.8|12605.7|584
1594230300000|2020-07-08 17:45:00|12607.3|12606.4|12613.9|12613|12613.9|12613|12607|12605.9|555
1594230600000|2020-07-08 17:50:00|12614|12613.1|12610.4|12609.5|12615.9|12614.8|12610.3|12609.2|628
1594230900000|2020-07-08 17:55:00|12610.7|12609.2|12612.8|12611.3|12613.4|12612.1|12606.9|12605.8|669
1594231200000|2020-07-08 18:00:00|12612.7|12611.2|12612.6|12611.7|12617.8|12616.6|12611.2|12610|731
1594231500000|2020-07-08 18:05:00|12612.5|12611.6|12615.9|12615|12618.3|12617.4|12612.5|12611.6|589
1594231800000|2020-07-08 18:10:00|12616|12615.1|12617.8|12616.9|12618.2|12617.3|12614.4|12613.5|573
1594232100000|2020-07-08 18:15:00|12618|12617.1|12618.3|12617.4|12618.8|12617.9|12615.3|12614.4|411
1594232400000|2020-07-08 18:20:00|12618.4|12617.5|12620|12619.1|12621.3|12620.4|12616.1|12615.1|534
1594232700000|2020-07-08 18:25:00|12620.6|12619|12621.2|12620.3|12621.9|12620.8|12619.1|12618.2|412
1594233000000|2020-07-08 18:30:00|12621.1|12620.2|12621.4|12620.5|12623.7|12622.5|12620.1|12619.1|584
1594233300000|2020-07-08 18:35:00|12621.7|12620.2|12620.5|12619.6|12622.9|12621.8|12619|12618.1|453
1594233600000|2020-07-08 18:40:00|12620.4|12619.5|12618.2|12617.3|12621|12620.1|12617.4|12616.1|510
1594233900000|2020-07-08 18:45:00|12618.3|12617.4|12621|12619.5|12621.9|12620.8|12618.3|12617.2|422
1594234200000|2020-07-08 18:50:00|12620.9|12619.4|12619.6|12618.7|12621.7|12620.5|12619.4|12618.4|481
1594234500000|2020-07-08 18:55:00|12619.5|12618.6|12622.5|12621.6|12623.9|12622.9|12619.5|12618.2|606
1594234800000|2020-07-08 19:00:00|12622.2|12621.3|12620.3|12619.4|12622.4|12621.3|12618.9|12617.9|579
1594235100000|2020-07-08 19:05:00|12620.5|12619.6|12622.2|12621.3|12622.9|12622|12618.4|12617.5|473
1594235400000|2020-07-08 19:10:00|12622.1|12621.2|12620.4|12618.9|12623.6|12622.4|12616.8|12615.7|621
1594235700000|2020-07-08 19:15:00|12620.5|12619|12617.9|12616.4|12620.5|12619.3|12616|12614.8|479
1594236000000|2020-07-08 19:20:00|12617.8|12616.3|12618.7|12617.2|12619.8|12618.4|12616.8|12615.5|632
1594236300000|2020-07-08 19:25:00|12618.5|12617|12616.3|12614.8|12618.9|12618|12614.2|12613.2|619
1594236600000|2020-07-08 19:30:00|12616|12615.1|12615.3|12613.8|12618|12616.6|12614.7|12613.6|519
1594236900000|2020-07-08 19:35:00|12615.4|12613.9|12614.2|12613.3|12618|12616.8|12613.8|12612.8|569
1594237200000|2020-07-08 19:40:00|12614.3|12613.4|12614.1|12612.6|12615.5|12614.2|12612.8|12611.4|425
1594237500000|2020-07-08 19:45:00|12614.2|12612.7|12612.9|12612|12614.7|12613.4|12612.1|12611|461
1594237800000|2020-07-08 19:50:00|12613|12612.1|12612.4|12611.5|12615|12613.5|12611.2|12610|430
1594238100000|2020-07-08 19:55:00|12612.3|12611.4|12614.3|12613.4|12615.9|12614.8|12611.8|12610.6|443
1594238400000|2020-07-08 20:00:00|12614.2|12613.3|12612.4|12610.9|12614.8|12613.8|12610.9|12610|431
1594238700000|2020-07-08 20:05:00|12611.8|12610.5|12613.8|12612.9|12614.6|12613.1|12611.5|12610.4|314
1594239000000|2020-07-08 20:10:00|12613.6|12612.7|12613.9|12612.4|12614.8|12613.6|12612.3|12610.9|266
1594239300000|2020-07-08 20:15:00|12613.8|12612.3|12616.1|12615.2|12616.3|12615.2|12613.7|12612.2|349
1594239600000|2020-07-08 20:20:00|12616.3|12615.4|12615.3|12614.4|12616.6|12615.4|12612.8|12611.5|312
1594239900000|2020-07-08 20:25:00|12615.2|12614.3|12615.4|12613.9|12618.6|12617.4|12613.3|12612.2|465
1594240200000|2020-07-08 20:30:00|12615.5|12614|12617.5|12616|12618.7|12617.2|12615.1|12614|269
1594240500000|2020-07-08 20:35:00|12617.4|12615.9|12616.1|12614.6|12617.7|12616.2|12615.1|12613.6|246
1594240800000|2020-07-08 20:40:00|12616.2|12614.7|12616.1|12614.6|12616.7|12615.4|12615.2|12613.7|188
1594241100000|2020-07-08 20:45:00|12616.2|12614.7|12615.8|12614.3|12616.7|12615.2|12615.1|12613.4|235
1594241400000|2020-07-08 20:50:00|12615.9|12614.4|12614.3|12612.8|12616.2|12614.9|12614.1|12612.6|240
1594241700000|2020-07-08 20:55:00|12614.4|12612.9|12610.9|12609.4|12614.8|12613.3|12610.2|12607.8|415
1594242000000|2020-07-08 21:00:00|12612.3|12608.4|12614.7|12608|12614.7|12609.8|12610.7|12600.7|97
1594242300000|2020-07-08 21:05:00|12614|12606.5|12615.5|12607.6|12616.2|12609|12613.9|12605.2|135
1594242600000|2020-07-08 21:10:00|12615.4|12608.5|12615.5|12609.2|12616.1|12611.3|12612.6|12605|214
1594242900000|2020-07-08 21:15:00|12615|12609.4|12615.3|12608.9|12616.1|12610|12614.3|12607.9|276
1594243200000|2020-07-08 21:20:00|12615.2|12608.8|12614|12609.4|12615.2|12610.1|12613|12607.5|240
1594243500000|2020-07-08 21:25:00|12614.1|12609.3|12617.4|12609.8|12618.1|12610.9|12612.5|12606.8|291
1594243800000|2020-07-08 21:30:00|12617.7|12609.6|12616.6|12609.5|12618.4|12610.7|12612.1|12602.1|382
1594244100000|2020-07-08 21:35:00|12617.1|12609.4|12617.1|12608.9|12618.4|12610.5|12615.9|12607.1|225
1594244400000|2020-07-08 21:40:00|12616.9|12608.4|12617.5|12609.3|12618.3|12609.8|12614.4|12607.5|327
1594244700000|2020-07-08 21:45:00|12617.4|12609.4|12617.5|12609.5|12619.3|12610.9|12614.9|12607.7|245
1594245000000|2020-07-08 21:50:00|12617.7|12609.7|12617.7|12609.8|12619.2|12610.1|12616.5|12607.8|308
1594245300000|2020-07-08 21:55:00|12616.4|12609.2|12616.1|12608.5|12617.7|12610.1|12615.7|12606.8|494
1594245600000|2020-07-08 22:00:00|12616.2|12609.1|12613.5|12610.3|12616.6|12611.7|12613.1|12608.4|944
1594245900000|2020-07-08 22:05:00|12613.4|12610.4|12607.2|12605.7|12613.4|12610.8|12604.8|12603.2|619
1594246200000|2020-07-08 22:10:00|12607.6|12605.5|12609.6|12607.4|12609.9|12608.1|12607|12605|422
1594246500000|2020-07-08 22:15:00|12609.5|12607.3|12610|12608.5|12610.9|12609.4|12607.8|12605.6|389
1594246800000|2020-07-08 22:20:00|12610.1|12608.6|12608.2|12606.7|12610.1|12608.6|12607.7|12606.3|173
1594247100000|2020-07-08 22:25:00|12608.1|12606.6|12610.9|12609.4|12611.2|12609.5|12608.1|12606.6|157
1594247400000|2020-07-08 22:30:00|12610.8|12609.3|12611.7|12610.2|12611.9|12610.4|12610.4|12608.7|158
1594247700000|2020-07-08 22:35:00|12611.8|12610.3|12611.7|12610.2|12612.3|12610.6|12611.3|12609.8|97
1594248000000|2020-07-08 22:40:00|12611.8|12610.3|12612.3|12610.8|12612.7|12611.2|12611.4|12609.8|163
1594248300000|2020-07-08 22:45:00|12612.2|12610.7|12611.4|12609.9|12613.9|12612.4|12611.3|12609.8|209
1594248600000|2020-07-08 22:50:00|12611.3|12609.8|12610.5|12609|12611.9|12610.1|12610.5|12609|106
1594248900000|2020-07-08 22:55:00|12610.4|12608.9|12609.4|12607.9|12611.3|12609.8|12609.4|12607.5|198
1594249200000|2020-07-08 23:00:00|12609.3|12607.8|12610.6|12609.1|12611.2|12609.5|12608.5|12606.9|242
1594249500000|2020-07-08 23:05:00|12610.5|12609|12612.5|12611|12613.1|12611.6|12610.2|12608.7|205
1594249800000|2020-07-08 23:10:00|12612.6|12611.1|12612.2|12610.7|12612.9|12611.6|12611.7|12610.2|182
1594250100000|2020-07-08 23:15:00|12612.3|12610.8|12612.7|12611.2|12613.9|12612.4|12611.8|12610.3|190
1594250400000|2020-07-08 23:20:00|12612.9|12611.4|12613.4|12611.9|12613.9|12612.4|12612.5|12611|169
1594250700000|2020-07-08 23:25:00|12613.3|12611.8|12614.7|12613.2|12614.8|12613.6|12613.3|12611.8|129
1594251000000|2020-07-08 23:30:00|12614.5|12613.6|12614.7|12613.2|12614.7|12613.6|12612.3|12611.1|223
1594251300000|2020-07-08 23:35:00|12614.6|12613.1|12614.6|12613.1|12615.2|12613.7|12613.4|12612|180
1594251600000|2020-07-08 23:40:00|12614.5|12613|12615.6|12614.1|12615.9|12614.7|12613.7|12612.2|212
1594251900000|2020-07-08 23:45:00|12615.4|12613.9|12615.6|12614.1|12616.2|12614.9|12614.3|12612.9|207
1594252200000|2020-07-08 23:50:00|12615.7|12614.2|12613.8|12612.3|12616.2|12614.9|12612.3|12610.8|265
1594252500000|2020-07-08 23:55:00|12613.9|12612.4|12613.8|12612.3|12615|12613.5|12612.8|12611.7|242
1594252800000|2020-07-09 00:00:00|12613.7|12612.2|12618.8|12617.3|12622.5|12621|12612.1|12610.6|546
1594253100000|2020-07-09 00:05:00|12618.9|12617.4|12620.8|12619.3|12622.2|12620.7|12618.9|12617.4|318
1594253400000|2020-07-09 00:10:00|12620.7|12619.2|12628.3|12626.8|12629.6|12628.1|12620.3|12618.8|493
1594253700000|2020-07-09 00:15:00|12628.4|12626.9|12624.5|12623|12628.4|12626.9|12620.5|12619|515
1594254000000|2020-07-09 00:20:00|12624.6|12623.1|12621.1|12619.6|12624.6|12623.1|12620.7|12619.2|250
1594254300000|2020-07-09 00:25:00|12621.4|12619.9|12620.8|12619.3|12622.2|12620.7|12618.1|12616.6|321
1594254600000|2020-07-09 00:30:00|12620.9|12619.4|12622.1|12620.6|12622.9|12621.4|12619.2|12618|225
1594254900000|2020-07-09 00:35:00|12622|12620.5|12619.1|12617.6|12623.8|12622.6|12618.7|12617.2|254
1594255200000|2020-07-09 00:40:00|12619.2|12617.7|12619.4|12617.9|12622.1|12620.8|12618.8|12617.5|273
1594255500000|2020-07-09 00:45:00|12619.5|12618|12619.5|12618|12620.9|12619.6|12617.9|12616.8|233
1594255800000|2020-07-09 00:50:00|12619.6|12618.1|12612.1|12610.6|12619.9|12618.7|12610.3|12608.8|466
1594256100000|2020-07-09 00:55:00|12612.2|12610.7|12612.3|12610.8|12615.5|12614|12610.5|12609|402
1594256400000|2020-07-09 01:00:00|12612.4|12610.9|12610.3|12608.8|12614.4|12612.9|12609|12607.5|508
1594256700000|2020-07-09 01:05:00|12610.4|12608.9|12606.7|12605.2|12612|12610.5|12606.6|12605.1|427
1594257000000|2020-07-09 01:10:00|12606.6|12605.1|12609.9|12608.4|12610.5|12609|12605.5|12604|551
1594257300000|2020-07-09 01:15:00|12609.8|12608.3|12606.9|12605.4|12609.9|12608.4|12604.4|12603.1|600
1594257600000|2020-07-09 01:20:00|12607|12605.5|12610.3|12608.8|12610.4|12609|12605.6|12604.3|399
1594257900000|2020-07-09 01:25:00|12610.4|12608.9|12609.3|12607.8|12610.7|12609.3|12607.4|12605.9|334
1594258200000|2020-07-09 01:30:00|12609.2|12607.7|12605.2|12603.7|12609.5|12608.3|12602.2|12600.7|643
1594258500000|2020-07-09 01:35:00|12605.3|12603.8|12612.4|12610.9|12612.5|12611.3|12604.5|12603|651
1594258800000|2020-07-09 01:40:00|12612.3|12610.8|12613.6|12612.1|12615|12613.5|12612.1|12610.6|564
1594259100000|2020-07-09 01:45:00|12613.5|12612|12610.1|12608.6|12614.7|12613.5|12607.8|12606.3|519
1594259400000|2020-07-09 01:50:00|12610.2|12608.7|12614|12612.5|12614|12612.7|12609.9|12608.4|438
1594259700000|2020-07-09 01:55:00|12613.9|12612.4|12613.2|12611.7|12615.4|12614.3|12612.5|12611.1|448
1594260000000|2020-07-09 02:00:00|12613.1|12611.6|12614.5|12613.6|12614.8|12613.7|12610.9|12609.5|452
1594260300000|2020-07-09 02:05:00|12614.6|12613.7|12609|12608.1|12614.8|12613.9|12608.7|12607.3|387
1594260600000|2020-07-09 02:10:00|12608.9|12608|12612.4|12611.5|12612.5|12611.6|12608.7|12607.4|417
1594260900000|2020-07-09 02:15:00|12612.3|12611.4|12616.1|12615.2|12617.2|12615.7|12611.8|12610.6|355
1594261200000|2020-07-09 02:20:00|12615.9|12615|12611.3|12609.8|12616.4|12615.4|12610.8|12609.8|453
1594261500000|2020-07-09 02:25:00|12611.4|12609.9|12611.6|12610.7|12613|12611.9|12610.7|12609.7|279
1594261800000|2020-07-09 02:30:00|12611.5|12610.6|12609|12607.5|12612.8|12611.6|12607.3|12606.4|426
1594262100000|2020-07-09 02:35:00|12608.9|12607.4|12611.6|12610.1|12611.7|12610.5|12608.9|12607.4|334
1594262400000|2020-07-09 02:40:00|12611.7|12610.2|12611.8|12610.9|12612.1|12611.1|12609.1|12608|265
1594262700000|2020-07-09 02:45:00|12611.7|12610.8|12610.7|12609.8|12612.4|12611.3|12608.8|12607.7|337
1594263000000|2020-07-09 02:50:00|12610.6|12609.7|12610.6|12609.1|12612.5|12611.6|12608.7|12607.7|324
1594263300000|2020-07-09 02:55:00|12610.4|12608.9|12611|12609.5|12612.6|12611.4|12608.9|12608|358
1594263600000|2020-07-09 03:00:00|12611.2|12609.7|12610.9|12610|12612.5|12611.2|12609.5|12608|352
1594263900000|2020-07-09 03:05:00|12611.1|12609.6|12609.4|12607.9|12611.1|12610|12608.1|12606.9|333
1594264200000|2020-07-09 03:10:00|12609.7|12608.2|12612.9|12612|12613.5|12612|12609.4|12607.9|363
1594264500000|2020-07-09 03:15:00|12612.8|12611.9|12613.7|12612.2|12614.4|12613.2|12611.1|12609.9|357
1594264800000|2020-07-09 03:20:00|12613.9|12612.4|12616.2|12615.3|12616.6|12615.5|12613.2|12611.9|281
1594265100000|2020-07-09 03:25:00|12616.1|12615.2|12614.1|12613.2|12616.3|12615.2|12614|12612.8|219
1594265400000|2020-07-09 03:30:00|12614.2|12613.3|12616.2|12614.7|12616.7|12615.4|12614.1|12613|195
1594265700000|2020-07-09 03:35:00|12616.3|12614.8|12615.6|12614.1|12616.7|12615.2|12615.1|12613.9|194
1594266000000|2020-07-09 03:40:00|12614.8|12613.9|12616.9|12616|12617.7|12616.7|12614.7|12613.4|199
1594266300000|2020-07-09 03:45:00|12617|12616.1|12625.4|12623.9|12626.3|12625.4|12617|12616|724
1594266600000|2020-07-09 03:50:00|12625.5|12624|12628|12627.1|12630|12628.8|12623.7|12622.8|495
1594266900000|2020-07-09 03:55:00|12628.5|12627|12629|12628.1|12629.9|12628.8|12626.6|12625.7|274
1594267200000|2020-07-09 04:00:00|12628.8|12627.5|12630|12629.1|12630.3|12629.2|12628|12626.9|377
1594267500000|2020-07-09 04:05:00|12630.1|12628.6|12635.4|12633.9|12637.1|12635.6|12629.9|12628.6|544
1594267800000|2020-07-09 04:10:00|12635.5|12634|12632.2|12630.7|12636.6|12635.3|12630|12628.5|470
1594268100000|2020-07-09 04:15:00|12632.3|12630.8|12632.1|12631.2|12636.2|12634.7|12631.3|12629.9|513
1594268400000|2020-07-09 04:20:00|12631.9|12631|12629.1|12628.2|12633.7|12632.6|12629|12627.8|385
1594268700000|2020-07-09 04:25:00|12629.2|12628.3|12630.7|12629.8|12631.4|12630.2|12628.3|12627.3|367
1594269000000|2020-07-09 04:30:00|12630.1|12629.2|12632.8|12631.9|12634.2|12632.7|12630|12629|308
1594269300000|2020-07-09 04:35:00|12632.7|12631.8|12634.6|12633.7|12636.1|12634.8|12631.9|12630.9|420
1594269600000|2020-07-09 04:40:00|12634.7|12633.8|12634.6|12633.1|12636.3|12635.1|12631.9|12630.9|348
1594269900000|2020-07-09 04:45:00|12634.7|12633.2|12631|12630.1|12634.7|12633.4|12629.5|12628.6|395
1594270200000|2020-07-09 04:50:00|12631.1|12630.2|12631.8|12630.9|12634.3|12633.3|12630.1|12629.2|286
1594270500000|2020-07-09 04:55:00|12631.6|12630.7|12632.1|12631.2|12634.4|12633.3|12630.8|12629.4|419
1594270800000|2020-07-09 05:00:00|12632.2|12631.3|12632.2|12631.3|12633|12631.8|12629.7|12628.6|448
1594271100000|2020-07-09 05:05:00|12632|12631.1|12632.9|12631.4|12633.5|12632.2|12630.7|12629.8|332
1594271400000|2020-07-09 05:10:00|12633|12631.5|12632.5|12631|12633.3|12632.1|12629.7|12628.5|341
1594271700000|2020-07-09 05:15:00|12632.4|12630.9|12631.8|12630.9|12634.6|12633.3|12631|12629.8|393
1594272000000|2020-07-09 05:20:00|12631.9|12631|12630.1|12629.2|12632.2|12631.2|12629.6|12628.7|362
1594272300000|2020-07-09 05:25:00|12630|12629.1|12634.7|12633.2|12635.5|12634.4|12630|12628.8|293
1594272600000|2020-07-09 05:30:00|12634.6|12633.1|12631.5|12630.6|12635.2|12634|12631.3|12630.4|337
1594272900000|2020-07-09 05:35:00|12631.6|12630.7|12631.4|12629.9|12634.4|12633.5|12630.7|12629.6|394
1594273200000|2020-07-09 05:40:00|12631.3|12629.8|12632.8|12631.3|12635|12633.9|12630.8|12629.7|448
1594273500000|2020-07-09 05:45:00|12632.5|12631|12631.2|12630.3|12633|12631.6|12629.2|12628.1|495
1594273800000|2020-07-09 05:50:00|12631.1|12630.2|12629.2|12627.7|12631.4|12630.4|12628.4|12627.1|417
1594274100000|2020-07-09 05:55:00|12629|12627.5|12633.2|12631.7|12635.4|12634.4|12628.7|12627.4|601
1594274400000|2020-07-09 06:00:00|12633.1|12631.6|12641.5|12640|12645.7|12644.8|12633.1|12631.6|671
1594274700000|2020-07-09 06:05:00|12641.4|12639.9|12638.1|12637.2|12642.5|12641.1|12638|12637.1|469
1594275000000|2020-07-09 06:10:00|12638|12637.1|12639.7|12638.2|12640.6|12639.1|12636.1|12634.6|563
1594275300000|2020-07-09 06:15:00|12639.6|12638.1|12633.2|12631.7|12639.7|12638.5|12632.2|12630.9|634
1594275600000|2020-07-09 06:20:00|12633.1|12631.6|12639.2|12637.7|12639.7|12638.5|12631.6|12630.3|585
1594275900000|2020-07-09 06:25:00|12639.3|12637.8|12640.6|12639.1|12642.1|12640.6|12637.7|12636.6|635
1594276200000|2020-07-09 06:30:00|12640.5|12639|12641.7|12640.8|12643.5|12642.4|12639.3|12638.4|484
1594276500000|2020-07-09 06:35:00|12641.8|12640.9|12639.7|12638.2|12642.5|12641.3|12639.6|12638.2|404
1594276800000|2020-07-09 06:40:00|12639.8|12638.3|12639.9|12638.4|12642.3|12641.4|12637.8|12636.7|429
1594277100000|2020-07-09 06:45:00|12640|12638.5|12645.7|12644.8|12647.4|12646.4|12639.3|12637.8|560
1594277400000|2020-07-09 06:50:00|12645.9|12645|12644.7|12643.8|12646.6|12645.6|12643.3|12642.3|514
1594277700000|2020-07-09 06:55:00|12644.8|12643.9|12644.5|12643.6|12647.2|12646.3|12643.5|12642.3|536
1594278000000|2020-07-09 07:00:00|12644.6|12643.7|12648.5|12647.6|12651.1|12650.2|12643.9|12642.8|763
1594278300000|2020-07-09 07:05:00|12648.7|12647.2|12644.5|12643|12650.4|12649|12637.6|12636.6|1006
1594278600000|2020-07-09 07:10:00|12644.6|12643.1|12652.4|12650.9|12652.7|12651.8|12643.3|12642|864
1594278900000|2020-07-09 07:15:00|12652.3|12650.8|12651.4|12649.9|12653.2|12652.3|12648|12646.9|764
1594279200000|2020-07-09 07:20:00|12651.5|12650|12645.4|12644.5|12652.2|12651.1|12643.5|12642|815
1594279500000|2020-07-09 07:25:00|12645.5|12644.6|12646|12645.1|12646.5|12645.5|12640.2|12639.1|741
1594279800000|2020-07-09 07:30:00|12645.9|12645|12638|12636.5|12648.1|12647.1|12636.7|12635.2|1174
1594280100000|2020-07-09 07:35:00|12637.7|12636.8|12634.9|12634|12640.2|12638.9|12633.2|12632.3|1030
1594280400000|2020-07-09 07:40:00|12634.8|12633.3|12631.6|12630.7|12636.2|12635|12630.1|12628.8|738
1594280700000|2020-07-09 07:45:00|12632.1|12630.6|12629.3|12628.4|12632.6|12631.4|12628.6|12627.6|677
1594281000000|2020-07-09 07:50:00|12629.4|12628.5|12634.4|12633.5|12636.8|12635.8|12626.8|12625.9|723
1594281300000|2020-07-09 07:55:00|12634.3|12633.4|12630.7|12629.8|12635.7|12634.8|12629.9|12628.8|813
1594281600000|2020-07-09 08:00:00|12631.1|12629.6|12634.2|12633.3|12634.6|12633.4|12625.8|12624.9|796
1594281900000|2020-07-09 08:05:00|12634.3|12633.4|12642|12641.1|12644.6|12643.5|12632.4|12631.5|911
1594282200000|2020-07-09 08:10:00|12641.9|12641|12641.7|12640.8|12644.4|12643.5|12639.1|12638.1|769
1594282500000|2020-07-09 08:15:00|12641.9|12641|12646.9|12645.4|12649|12647.8|12641.2|12640.3|807
1594282800000|2020-07-09 08:20:00|12647|12645.5|12639.5|12638.6|12648.1|12647|12638.6|12637.4|665
1594283100000|2020-07-09 08:25:00|12639.8|12638.3|12641.7|12640.8|12643.9|12642.5|12639.1|12637.8|737
1594283400000|2020-07-09 08:30:00|12641.2|12640.3|12636.3|12635.4|12641.3|12640.3|12636.1|12635|670
1594283700000|2020-07-09 08:35:00|12636.1|12635.2|12638.9|12638|12640.2|12639.1|12635.9|12634.9|647
1594284000000|2020-07-09 08:40:00|12638.8|12637.9|12638.1|12637.2|12639.8|12638.7|12633.7|12632.3|748
1594284300000|2020-07-09 08:45:00|12638.4|12637.5|12640.3|12638.8|12640.8|12639.5|12635|12634.1|699
1594284600000|2020-07-09 08:50:00|12640.2|12639.3|12643.6|12642.7|12646.1|12645.1|12640|12639|758
1594284900000|2020-07-09 08:55:00|12643.8|12642.9|12640.9|12640|12644.8|12643.8|12639.6|12638.7|709
1594285200000|2020-07-09 09:00:00|12641|12640.1|12640.5|12639.6|12642.2|12641.2|12639|12637.9|746
1594285500000|2020-07-09 09:05:00|12640.8|12639.9|12637.9|12637|12641.2|12640.3|12632.9|12631.5|892
1594285800000|2020-07-09 09:10:00|12638|12637.1|12637.3|12636.4|12638.7|12637.5|12636|12635.1|749
1594286100000|2020-07-09 09:15:00|12637.7|12636.2|12640.1|12639.2|12642|12640.9|12636.2|12635.1|697
1594286400000|2020-07-09 09:20:00|12640.2|12639.3|12638.7|12637.8|12640.7|12639.6|12637.8|12636.8|558
1594286700000|2020-07-09 09:25:00|12638.8|12637.9|12641|12640.1|12641.2|12640.3|12636.5|12635.2|645
1594287000000|2020-07-09 09:30:00|12640.8|12639.9|12645.2|12643.7|12645.5|12644.2|12637.3|12636.4|699
1594287300000|2020-07-09 09:35:00|12645.1|12643.6|12652.1|12650.6|12652.3|12651.3|12644.8|12643.5|668
1594287600000|2020-07-09 09:40:00|12651.8|12650.9|12649.6|12648.7|12652.4|12651.5|12648.1|12647.1|582
1594287900000|2020-07-09 09:45:00|12649.7|12648.8|12664.6|12663.7|12665.1|12664|12649.7|12648.8|829
1594288200000|2020-07-09 09:50:00|12664.7|12663.8|12661.4|12660.5|12667.6|12666.4|12658.7|12657.5|802
1594288500000|2020-07-09 09:55:00|12661.5|12660.6|12655.5|12654.6|12664.2|12663.2|12655.5|12654.3|746
1594288800000|2020-07-09 10:00:00|12655.6|12654.7|12654.8|12653.3|12655.9|12654.8|12652.6|12651.6|650
1594289100000|2020-07-09 10:05:00|12654.7|12653.2|12653.1|12652.2|12658.3|12657.3|12650.7|12649.6|654
1594289400000|2020-07-09 10:10:00|12653|12652.1|12650.8|12649.9|12658.3|12657.2|12650.5|12649.6|627
1594289700000|2020-07-09 10:15:00|12650.9|12650|12651.8|12650.9|12655.5|12654.3|12650.6|12649.4|494
1594290000000|2020-07-09 10:20:00|12651.9|12651|12653.2|12652.3|12654.1|12653.2|12648.1|12647.2|572
1594290300000|2020-07-09 10:25:00|12653.5|12652|12650.4|12649.5|12654.6|12653.6|12649.5|12648.6|611
1594290600000|2020-07-09 10:30:00|12650.3|12649.4|12649.4|12647.9|12651.6|12650.6|12645|12643.9|696
1594290900000|2020-07-09 10:35:00|12649.1|12648.2|12648|12647.1|12651.4|12650.3|12647.7|12646.7|653
1594291200000|2020-07-09 10:40:00|12647.8|12646.9|12641.5|12640.6|12648.6|12647.4|12641.3|12640.2|580
1594291500000|2020-07-09 10:45:00|12641.4|12640.5|12640.2|12639.3|12643|12642.1|12639|12637.9|726
1594291800000|2020-07-09 10:50:00|12640.3|12639.4|12635.9|12635|12641|12640.1|12635.5|12634.6|736
1594292100000|2020-07-09 10:55:00|12635.5|12634.6|12638.7|12637.8|12640.5|12639.6|12635.2|12634.1|680
1594292400000|2020-07-09 11:00:00|12638.6|12637.7|12639|12637.5|12640.7|12639.7|12637.5|12636.2|693
1594292700000|2020-07-09 11:05:00|12638.7|12637.8|12644.4|12643.5|12646.4|12645.2|12637.2|12636|623
1594293000000|2020-07-09 11:10:00|12644.5|12643.6|12641.5|12640.6|12647|12646.1|12640.5|12639.6|636
1594293300000|2020-07-09 11:15:00|12641.4|12640.5|12642.1|12641.2|12644.1|12643.2|12640|12638.7|531
1594293600000|2020-07-09 11:20:00|12642.4|12641.5|12642.4|12641.5|12645.6|12644.3|12640.9|12639.9|578
1594293900000|2020-07-09 11:25:00|12642.3|12641.4|12642.4|12641.5|12645|12644|12637.1|12635.6|763
1594294200000|2020-07-09 11:30:00|12642.2|12641.3|12639.2|12638.3|12644.3|12642.9|12638.5|12637.6|622
1594294500000|2020-07-09 11:35:00|12639.3|12638.4|12648.6|12647.7|12652.6|12651.7|12639.3|12638.4|655
1594294800000|2020-07-09 11:40:00|12648.5|12647.6|12649.2|12648.3|12649.5|12648.6|12645|12644.1|551
1594295100000|2020-07-09 11:45:00|12649.4|12648.5|12641.9|12641|12649.4|12648.5|12640.6|12639.4|570
1594295400000|2020-07-09 11:50:00|12642|12640.5|12647|12646.1|12647.6|12646.7|12641.7|12640.5|522
1594295700000|2020-07-09 11:55:00|12647.1|12646.2|12652.5|12651|12654.9|12653.6|12646.3|12645.2|787
1594296000000|2020-07-09 12:00:00|12652.3|12650.8|12655.2|12654.3|12656.5|12655.6|12650.6|12649.4|827
1594296300000|2020-07-09 12:05:00|12655.5|12654.6|12652.1|12651.2|12655.8|12654.9|12650.6|12649.2|655
1594296600000|2020-07-09 12:10:00|12652.4|12650.9|12650.9|12650|12653.7|12652.4|12649.6|12648.3|602
1594296900000|2020-07-09 12:15:00|12651|12650.1|12651.7|12650.8|12652.8|12651.9|12648.2|12647.3|564
1594297200000|2020-07-09 12:20:00|12651.8|12650.9|12652.9|12652|12654.3|12653.2|12649.3|12648.4|575
1594297500000|2020-07-09 12:25:00|12653|12652.1|12652.4|12649.2|12653.3|12652.4|12648.9|12647.9|568
1594297800000|2020-07-09 12:30:00|12653|12648.7|12651.8|12650.9|12657.2|12656.1|12650|12648.5|768
1594298100000|2020-07-09 12:35:00|12652|12650.5|12649|12647.5|12657.1|12655.9|12648.2|12647|708
1594298400000|2020-07-09 12:40:00|12648.6|12647.7|12649.9|12649|12651.1|12649.9|12648.6|12647.6|552
1594298700000|2020-07-09 12:45:00|12649.8|12648.9|12656.7|12655.8|12658.4|12657.5|12648.9|12647.7|698
1594299000000|2020-07-09 12:50:00|12657.2|12655.7|12658.4|12657.5|12658.8|12657.5|12653.4|12651.9|567
1594299300000|2020-07-09 12:55:00|12658.6|12657.7|12660.6|12659.7|12661.6|12660.3|12655.8|12654.5|494
1594299600000|2020-07-09 13:00:00|12660.4|12659.5|12652.8|12651.9|12661|12660|12652.3|12650.8|657
1594299900000|2020-07-09 13:05:00|12652.9|12651.4|12657.2|12656.3|12661.2|12660.1|12649.8|12648.7|553
1594300200000|2020-07-09 13:10:00|12657.3|12656.4|12657.6|12656.1|12659.7|12658.5|12654.8|12653.7|508
1594300500000|2020-07-09 13:15:00|12657.5|12656|12662|12660.5|12663.1|12662.1|12657.2|12655.7|439
1594300800000|2020-07-09 13:20:00|12661.9|12660.4|12661.6|12660.7|12662.5|12661.4|12659.2|12657.9|581
1594301100000|2020-07-09 13:25:00|12661.7|12660.8|12668.5|12667|12669.6|12668.7|12661.4|12660.1|570
1594301400000|2020-07-09 13:30:00|12668.6|12667.1|12664.1|12663.2|12670.2|12669.3|12659.7|12658.6|1142
1594301700000|2020-07-09 13:35:00|12664.3|12662.8|12650.6|12649.7|12664.6|12663.4|12648.8|12647.8|1220
1594302000000|2020-07-09 13:40:00|12650.5|12649.6|12658.3|12656.8|12660.9|12659.5|12650.3|12649.4|1065
1594302300000|2020-07-09 13:45:00|12658.4|12657.5|12651.5|12650|12661.8|12660.3|12649.4|12648.3|1023
1594302600000|2020-07-09 13:50:00|12651.4|12649.9|12658.8|12657.3|12660.3|12658.8|12650.7|12649.2|1179
1594302900000|2020-07-09 13:55:00|12658.6|12657.7|12658.8|12657.3|12664.9|12663.7|12658.3|12656.8|975
1594303200000|2020-07-09 14:00:00|12659.1|12657.6|12659.6|12658.1|12661.1|12659.6|12655.2|12653.7|1119
1594303500000|2020-07-09 14:05:00|12659.5|12658|12661.6|12660.1|12665.9|12664.7|12657.4|12656.1|835
1594303800000|2020-07-09 14:10:00|12661.5|12660|12656|12654.5|12663.9|12662.7|12654.6|12653.2|1177
1594304100000|2020-07-09 14:15:00|12656.1|12654.6|12631.8|12630.3|12656.9|12655.7|12628.6|12627.5|1395
1594304400000|2020-07-09 14:20:00|12631.9|12630.4|12639.9|12638.4|12642.9|12641.5|12630.3|12629|1407
1594304700000|2020-07-09 14:25:00|12639.8|12638.3|12644.7|12643.2|12649.1|12647.8|12638.6|12637.1|1237
1594305000000|2020-07-09 14:30:00|12644.6|12643.1|12651.2|12649.7|12654|12652.5|12643.4|12641.9|1204
1594305300000|2020-07-09 14:35:00|12650.9|12649.4|12636.8|12635.9|12651.8|12650.6|12633.7|12632.3|1417
1594305600000|2020-07-09 14:40:00|12637|12635.5|12615.9|12614.4|12637.5|12636|12612.9|12611.4|1453
1594305900000|2020-07-09 14:45:00|12616|12614.5|12612.9|12611.4|12618.1|12616.6|12609.4|12607.9|1516
1594306200000|2020-07-09 14:50:00|12612.8|12611.3|12615.6|12614.1|12618.9|12617.4|12607.4|12605.9|1515
1594306500000|2020-07-09 14:55:00|12615.5|12614|12618.2|12617.3|12618.4|12617.4|12610.2|12608.7|1501
1594306800000|2020-07-09 15:00:00|12618.1|12617.2|12607.4|12605.9|12619.6|12618.1|12603.3|12601.8|1555
1594307100000|2020-07-09 15:05:00|12607.3|12605.8|12614|12612.5|12615.6|12614.1|12601.6|12600.1|1409
1594307400000|2020-07-09 15:10:00|12614.1|12612.6|12616.9|12615.4|12619.5|12618|12613|12611.6|1196
1594307700000|2020-07-09 15:15:00|12616.8|12615.3|12602.6|12601.7|12617.1|12615.6|12601|12599.5|1240
1594308000000|2020-07-09 15:20:00|12602.7|12601.8|12609.9|12609|12612.4|12611.2|12601.9|12600.6|1276
1594308300000|2020-07-09 15:25:00|12610.1|12608.6|12614.6|12613.1|12616.1|12614.6|12605.2|12603.7|1297
1594308600000|2020-07-09 15:30:00|12614.5|12613|12615.9|12614.4|12617.3|12615.8|12612.3|12610.9|1191
1594308900000|2020-07-09 15:35:00|12615.8|12614.3|12621|12619.5|12622.6|12621.1|12615.2|12613.7|1012
1594309200000|2020-07-09 15:40:00|12621.1|12619.6|12610.5|12609.6|12621.9|12620.4|12609.5|12608|1183
1594309500000|2020-07-09 15:45:00|12610.4|12609|12617.8|12616.3|12619.1|12617.9|12608.1|12606.6|1032
1594309800000|2020-07-09 15:50:00|12617.9|12616.4|12622.4|12620.9|12622.4|12620.9|12617.5|12616|841
1594310100000|2020-07-09 15:55:00|12622.3|12620.8|12614.4|12612.9|12622.4|12620.9|12613.5|12612|921
1594310400000|2020-07-09 16:00:00|12614.5|12613|12623.4|12622.5|12624.1|12622.9|12611.4|12610.3|996
1594310700000|2020-07-09 16:05:00|12623.5|12622.6|12623.7|12622.8|12627.5|12626.4|12622.8|12621.7|747
1594311000000|2020-07-09 16:10:00|12623.8|12622.9|12619|12618.1|12625.5|12624.3|12618.8|12617.3|733
1594311300000|2020-07-09 16:15:00|12618.9|12618|12619.9|12618.4|12622.2|12620.9|12616.8|12615.8|772
1594311600000|2020-07-09 16:20:00|12619.8|12618.3|12623.3|12622.4|12624.1|12623.1|12615.7|12614.8|886
1594311900000|2020-07-09 16:25:00|12623.2|12622.3|12617.8|12616.9|12625.4|12624.2|12617.1|12616.2|897
1594312200000|2020-07-09 16:30:00|12617.9|12617|12616.3|12614.8|12619.1|12618|12613.1|12611.9|771
1594312500000|2020-07-09 16:35:00|12616.2|12614.7|12611.4|12609.9|12616.3|12614.8|12610.1|12608.8|694
1594312800000|2020-07-09 16:40:00|12611.5|12610|12611.7|12610.2|12614.3|12613|12609.9|12608.5|736
1594313100000|2020-07-09 16:45:00|12611.6|12610.1|12614.3|12612.8|12617.7|12616.2|12611|12609.8|737
1594313400000|2020-07-09 16:50:00|12614.2|12612.7|12611.5|12610|12616.2|12614.7|12610.8|12609.5|842
1594313700000|2020-07-09 16:55:00|12611.6|12610.1|12610.4|12609.5|12613.9|12613|12609.5|12608.6|885
1594314000000|2020-07-09 17:00:00|12610.3|12609.4|12612.8|12611.9|12614.8|12613.7|12609.6|12608.5|782
1594314300000|2020-07-09 17:05:00|12612.7|12611.8|12615.5|12614|12615.6|12614.3|12610.7|12609.5|735
1594314600000|2020-07-09 17:10:00|12615.4|12613.9|12616.1|12614.6|12616.2|12614.9|12611.7|12610.6|624
1594314900000|2020-07-09 17:15:00|12616.2|12614.7|12618.3|12616.8|12618.8|12617.5|12614.2|12613.3|654
1594315200000|2020-07-09 17:20:00|12618.5|12617|12616.1|12614.6|12618.5|12617|12613.6|12612.4|541
1594315500000|2020-07-09 17:25:00|12616|12614.5|12617.7|12616.8|12620|12618.6|12614.7|12613.4|508
1594315800000|2020-07-09 17:30:00|12617.8|12616.9|12618.3|12616.8|12618.4|12617.2|12615.9|12614.9|439
1594316100000|2020-07-09 17:35:00|12618.1|12616.6|12617.1|12615.6|12619.5|12618.1|12616.1|12614.6|517
1594316400000|2020-07-09 17:40:00|12617|12615.5|12617.5|12616.6|12619.9|12618.4|12615.7|12614.6|608
1594316700000|2020-07-09 17:45:00|12617.6|12616.7|12616.8|12615.3|12618.9|12617.8|12615.8|12614.7|352
1594317000000|2020-07-09 17:50:00|12616.9|12615.4|12614.8|12613.9|12617.6|12616.5|12613.8|12612.6|466
1594317300000|2020-07-09 17:55:00|12614.9|12614|12615|12613.5|12616.5|12615.4|12612.9|12611.7|544
1594317600000|2020-07-09 18:00:00|12615.1|12613.6|12613.2|12612.3|12615.1|12613.8|12612.1|12610.6|565
1594317900000|2020-07-09 18:05:00|12613.1|12612.2|12618.6|12617.7|12619|12617.7|12612.9|12611.4|401
1594318200000|2020-07-09 18:10:00|12618.5|12617.6|12620.3|12618.8|12620.4|12619.1|12617.9|12616.7|438
1594318500000|2020-07-09 18:15:00|12620.8|12619.3|12621.1|12620.2|12622.5|12621.6|12619.5|12618.4|469
1594318800000|2020-07-09 18:20:00|12621.2|12620.3|12619.9|12619|12622.3|12621.3|12618.7|12617.7|433
1594319100000|2020-07-09 18:25:00|12619.7|12618.8|12621.9|12621|12622.4|12621.1|12618.8|12617.6|368
1594319400000|2020-07-09 18:30:00|12622|12621.1|12621.6|12620.7|12623.3|12622.1|12621.1|12620.2|356
1594319700000|2020-07-09 18:35:00|12621.9|12620.4|12617.8|12616.3|12622.1|12621|12617.5|12616.2|399
1594320000000|2020-07-09 18:40:00|12617.7|12616.2|12616.6|12615.7|12619.1|12617.9|12615.5|12614.3|435
1594320300000|2020-07-09 18:45:00|12616.9|12615.4|12619|12617.5|12619.5|12618.3|12616|12614.7|413
1594320600000|2020-07-09 18:50:00|12619.2|12617.7|12620.1|12618.6|12620.3|12618.8|12618.7|12617.2|278
1594320900000|2020-07-09 18:55:00|12620.2|12618.7|12622.4|12620.9|12623.6|12622.6|12619.7|12618.2|520
1594321200000|2020-07-09 19:00:00|12622.6|12621.5|12623.3|12621.8|12624.3|12623|12620.5|12619.4|606
1594321500000|2020-07-09 19:05:00|12623.2|12621.7|12620.3|12618.8|12623.3|12621.9|12618.5|12617.3|418
1594321800000|2020-07-09 19:10:00|12620.2|12618.7|12620.9|12619.4|12621.3|12620|12618.5|12617.3|354
1594322100000|2020-07-09 19:15:00|12621|12619.5|12619.6|12618.7|12623.1|12621.6|12618.1|12617|496
1594322400000|2020-07-09 19:20:00|12619.5|12618.6|12616.7|12615.2|12620|12618.8|12614.8|12613.7|616
1594322700000|2020-07-09 19:25:00|12616.8|12615.3|12612.4|12611.5|12618.2|12616.8|12612.4|12611.2|586
1594323000000|2020-07-09 19:30:00|12612.5|12611.6|12611|12609.5|12614.2|12613.3|12609.4|12608.2|541
1594323300000|2020-07-09 19:35:00|12610.9|12609.4|12609.4|12608.5|12611.2|12609.9|12607.7|12606.7|569
1594323600000|2020-07-09 19:40:00|12609.7|12608.8|12609.7|12608.2|12610|12608.9|12606.5|12605.6|564
1594323900000|2020-07-09 19:45:00|12609.6|12608.1|12612.6|12611.1|12614.9|12613.7|12609.1|12607.9|510
1594324200000|2020-07-09 19:50:00|12612.4|12610.9|12606.9|12606|12612.4|12610.9|12606.8|12605.7|672
1594324500000|2020-07-09 19:55:00|12606.8|12605.9|12608.3|12607.4|12608.5|12607.6|12604.1|12602.6|664
1594324800000|2020-07-09 20:00:00|12608.8|12607.3|12605.8|12604.3|12609.7|12608.5|12605.5|12604.2|525
1594325100000|2020-07-09 20:05:00|12605.7|12604.2|12606.1|12604.6|12606.3|12604.8|12603.2|12601.9|347
1594325400000|2020-07-09 20:10:00|12606.2|12604.7|12606.3|12605.4|12607.6|12606.1|12605|12603.5|314
1594325700000|2020-07-09 20:15:00|12606.5|12605|12604.9|12603.4|12607.5|12606|12603.5|12602.3|368
1594326000000|2020-07-09 20:20:00|12605|12603.5|12606.4|12604.9|12606.5|12605.2|12601.2|12599.7|500
1594326300000|2020-07-09 20:25:00|12606.3|12604.8|12607.4|12605.9|12608.9|12607.4|12604.6|12603.1|563
1594326600000|2020-07-09 20:30:00|12607.3|12605.8|12607.3|12605.8|12609.2|12607.7|12605.8|12604.3|556
1594326900000|2020-07-09 20:35:00|12607.4|12605.9|12607.9|12606.4|12608|12606.5|12604.4|12602.9|444
1594327200000|2020-07-09 20:40:00|12607.8|12606.3|12605.3|12603.8|12608.7|12607.2|12604.6|12603|468
1594327500000|2020-07-09 20:45:00|12605.2|12603.7|12607.2|12605.7|12607.7|12606.2|12604.7|12603.2|257
1594327800000|2020-07-09 20:50:00|12607.5|12606|12606.3|12604.8|12608.4|12606.9|12605|12603.4|332
1594328100000|2020-07-09 20:55:00|12606.2|12604.7|12606.9|12605.4|12608.6|12606.4|12605.5|12603.5|445
1594328400000|2020-07-09 21:00:00|12607.1|12605.6|12607.7|12605.2|12610.6|12606.8|12606.6|12600.6|48
1594328700000|2020-07-09 21:05:00|12610.3|12602.8|12610.6|12602.1|12612.3|12606.1|12607.4|12599.8|129
1594329000000|2020-07-09 21:10:00|12611|12601.8|12611.5|12601.5|12612.4|12602.4|12609.8|12599.9|194
1594329300000|2020-07-09 21:15:00|12611.4|12601.4|12609.6|12604.8|12611.4|12606.4|12609.6|12601.1|300
1594329600000|2020-07-09 21:20:00|12610.3|12604.9|12610.1|12605.5|12610.7|12607.7|12609|12603.8|156
1594329900000|2020-07-09 21:25:00|12610|12605.9|12610.8|12604.2|12610.8|12607.6|12609|12604|286
1594330200000|2020-07-09 21:30:00|12610.6|12604.3|12605.9|12601.8|12610.6|12605.4|12605.9|12600|247
1594330500000|2020-07-09 21:35:00|12608.7|12601.5|12607.2|12601.9|12610.1|12604.3|12605.8|12600.5|138
1594330800000|2020-07-09 21:40:00|12607.4|12601.1|12606.8|12602.3|12609.8|12603.4|12606.4|12601|134
1594331100000|2020-07-09 21:45:00|12608.2|12601.8|12607.6|12601.6|12610.1|12603.5|12606.7|12600.8|177
1594331400000|2020-07-09 21:50:00|12608|12602.4|12608.5|12604.8|12610|12604.8|12607.6|12600.8|108
1594331700000|2020-07-09 21:55:00|12608.1|12601.7|12608.8|12601.9|12609.5|12604.8|12607.8|12601.2|110
1594332000000|2020-07-09 22:00:00|12609|12602|12608|12603.3|12609.4|12604.3|12607.1|12601.4|638
1594332300000|2020-07-09 22:05:00|12608.1|12603.2|12607.3|12604.3|12608.9|12604.9|12606.8|12603|571
1594332600000|2020-07-09 22:10:00|12607.4|12604.2|12606.6|12604.3|12607.7|12605.6|12605.7|12603.6|279
1594332900000|2020-07-09 22:15:00|12606.7|12604.4|12607.2|12605.7|12607.8|12605.8|12606.4|12604.2|173
1594333200000|2020-07-09 22:20:00|12607.1|12605.6|12607.2|12605.7|12607.4|12605.9|12607|12605.5|70
1594333500000|2020-07-09 22:25:00|12607.3|12605.8|12607.4|12605.9|12607.6|12606.1|12607.1|12605.6|76
1594333800000|2020-07-09 22:30:00|12607.3|12605.8|12608.4|12606.9|12611.9|12610.4|12607.2|12605.7|437
1594334100000|2020-07-09 22:35:00|12608.3|12606.8|12608.2|12606.7|12609.7|12608.2|12606|12604.5|446
1594334400000|2020-07-09 22:40:00|12608.5|12607|12608.4|12606.9|12610.2|12608.7|12607.9|12606.4|181
1594334700000|2020-07-09 22:45:00|12608.5|12607|12607.1|12605.6|12608.6|12607|12606.9|12605.1|162
1594335000000|2020-07-09 22:50:00|12607.2|12605.7|12606.4|12604.9|12607.8|12606.4|12606|12604.8|120
1594335300000|2020-07-09 22:55:00|12606.5|12605|12606|12604.5|12607.4|12605.9|12605.8|12604.4|99
1594335600000|2020-07-09 23:00:00|12605.1|12603.6|12604.6|12603.7|12605.3|12604|12603.8|12602.3|159
1594335900000|2020-07-09 23:05:00|12604.4|12602.9|12603.3|12601.8|12604.4|12603.1|12602.4|12600.9|155
1594336200000|2020-07-09 23:10:00|12603.2|12601.7|12602.9|12602|12603.3|12602.2|12599|12597.5|221
1594336500000|2020-07-09 23:15:00|12602.8|12601.9|12603.9|12602.4|12604.1|12603|12602.6|12601.5|119
1594336800000|2020-07-09 23:20:00|12604|12602.5|12606.3|12604.8|12606.6|12605.6|12604|12602.5|202
1594337100000|2020-07-09 23:25:00|12606.4|12604.9|12607.3|12605.8|12607.7|12606.6|12606.4|12604.9|174
1594337400000|2020-07-09 23:30:00|12607.4|12605.9|12609.9|12608.4|12610.2|12608.7|12606.9|12605.7|140
1594337700000|2020-07-09 23:35:00|12609.8|12608.3|12609.5|12608|12610.3|12609.2|12608.8|12607.3|172
1594338000000|2020-07-09 23:40:00|12609.4|12607.9|12609.6|12608.1|12609.9|12608.7|12609.1|12607.7|112
1594338300000|2020-07-09 23:45:00|12609.5|12608|12607.9|12606.4|12609.6|12608.1|12607.1|12605.6|139
1594338600000|2020-07-09 23:50:00|12607.6|12606.7|12608|12607.1|12608.2|12607.1|12607|12605.7|134
1594338900000|2020-07-09 23:55:00|12607.9|12607|12606.5|12605|12607.9|12607|12605.1|12603.6|191
1594339200000|2020-07-10 00:00:00|12606.4|12604.9|12604.3|12602.8|12607.2|12606.1|12601.2|12599.9|426
1594339500000|2020-07-10 00:05:00|12604.4|12602.9|12602.5|12601.6|12605.4|12603.9|12601.1|12599.8|372
1594339800000|2020-07-10 00:10:00|12602.4|12601.5|12603.1|12602.2|12604.4|12602.9|12600.9|12599.7|301
1594340100000|2020-07-10 00:15:00|12603.2|12602.3|12605|12604.1|12606.6|12605.7|12603.1|12602.2|395
1594340400000|2020-07-10 00:20:00|12605.2|12604.3|12604|12602.5|12605.6|12604.6|12601.9|12600.9|269
1594340700000|2020-07-10 00:25:00|12603.6|12602.7|12605.4|12603.9|12606.2|12605|12603.6|12602.6|284
1594341000000|2020-07-10 00:30:00|12604.7|12603.8|12605.5|12604.6|12607.5|12606.3|12603.9|12602.8|387
1594341300000|2020-07-10 00:35:00|12605.4|12604.5|12603.2|12602.3|12605.5|12604.5|12602.8|12601.6|160
1594341600000|2020-07-10 00:40:00|12603.4|12601.9|12600|12598.5|12603.8|12602.6|12599.4|12598.1|317
1594341900000|2020-07-10 00:45:00|12600.1|12598.6|12587.3|12585.8|12600.2|12599|12585.8|12584.3|675
1594342200000|2020-07-10 00:50:00|12587.4|12585.9|12590.5|12589.6|12591.7|12590.2|12582.1|12580.8|823
1594342500000|2020-07-10 00:55:00|12590.3|12589.4|12592.3|12590.8|12592.4|12591.1|12589.3|12588.1|517
1594342800000|2020-07-10 01:00:00|12592.5|12591|12595.4|12593.9|12596.6|12595.4|12591.2|12589.7|622
1594343100000|2020-07-10 01:05:00|12595.3|12593.8|12592.9|12592|12595.8|12594.3|12591.2|12590|528
1594343400000|2020-07-10 01:10:00|12592.8|12591.9|12590.6|12589.1|12594.8|12593.6|12589.6|12588.4|490
1594343700000|2020-07-10 01:15:00|12590.3|12589.4|12589.6|12588.7|12594.2|12592.7|12587.1|12585.6|680
1594344000000|2020-07-10 01:20:00|12589.7|12588.8|12590.1|12589.2|12592.5|12591.3|12588.1|12586.8|539
1594344300000|2020-07-10 01:25:00|12590.2|12589.3|12591.4|12590.5|12593.4|12592.1|12590.1|12589.2|424
1594344600000|2020-07-10 01:30:00|12591.5|12590.6|12594.7|12593.8|12597.3|12596.1|12589.4|12588.3|549
1594344900000|2020-07-10 01:35:00|12594.8|12593.3|12594.3|12592.8|12595.8|12594.6|12592.8|12591.5|419
1594345200000|2020-07-10 01:40:00|12594.4|12592.9|12593|12592.1|12595.7|12594.6|12591.7|12590.5|409
1594345500000|2020-07-10 01:45:00|12592.9|12592|12594.9|12594|12595.4|12594.2|12592.3|12591.2|439
1594345800000|2020-07-10 01:50:00|12594.8|12593.9|12594.4|12592.9|12595.9|12594.4|12593.8|12592.6|319
1594346100000|2020-07-10 01:55:00|12594.5|12593|12598.1|12596.6|12599.1|12597.8|12593.9|12592.7|313
1594346400000|2020-07-10 02:00:00|12597.8|12596.9|12595.9|12595|12597.8|12596.9|12593|12592.1|524
1594346700000|2020-07-10 02:05:00|12596|12595.1|12594.6|12593.7|12597.1|12596.2|12594.5|12593.3|409
1594347000000|2020-07-10 02:10:00|12594.5|12593.6|12593.4|12592.5|12595.9|12594.9|12593.3|12592.4|314
1594347300000|2020-07-10 02:15:00|12593.6|12592.7|12593.3|12592.4|12593.9|12592.9|12590.7|12589.8|387
1594347600000|2020-07-10 02:20:00|12593|12592.1|12591.7|12590.8|12594.1|12593.2|12591.7|12590.7|195
1594347900000|2020-07-10 02:25:00|12591.6|12590.7|12587.1|12586.2|12592.9|12591.8|12587.1|12586.2|378
1594348200000|2020-07-10 02:30:00|12587|12586.1|12588.1|12587.2|12588.2|12587.3|12586|12584.9|341
1594348500000|2020-07-10 02:35:00|12588|12587.1|12588.9|12587.4|12590.5|12589.6|12587.7|12586.8|259
1594348800000|2020-07-10 02:40:00|12589|12587.5|12584.9|12584|12589|12588.1|12584.9|12584|369
1594349100000|2020-07-10 02:45:00|12585|12584.1|12585.7|12584.8|12586.1|12585.2|12583.8|12582.7|291
1594349400000|2020-07-10 02:50:00|12585.5|12584.6|12587.2|12586.3|12587.5|12586.4|12585.4|12584.4|313
1594349700000|2020-07-10 02:55:00|12587.1|12586.2|12587.8|12586.9|12589.6|12588.6|12586.9|12585.9|272
1594350000000|2020-07-10 03:00:00|12587.7|12586.8|12588.2|12587.3|12589.4|12588.4|12587.7|12586.5|333
1594350300000|2020-07-10 03:05:00|12588.1|12587.2|12591.5|12590|12591.7|12590.4|12588.1|12587.1|286
1594350600000|2020-07-10 03:10:00|12591.6|12590.1|12591.3|12590.4|12592.6|12591.4|12590.1|12589.1|169
1594350900000|2020-07-10 03:15:00|12591.2|12590.3|12587.4|12585.9|12592.2|12591.3|12587.1|12585.9|270
1594351200000|2020-07-10 03:20:00|12587.5|12586|12589.2|12588.3|12590.1|12589.1|12587.1|12585.9|300
1594351500000|2020-07-10 03:25:00|12589.1|12588.2|12590|12589.1|12591.2|12590.3|12589|12588.1|291
1594351800000|2020-07-10 03:30:00|12590.1|12589.2|12588|12587.1|12590.4|12589.5|12587.3|12586.4|206
1594352100000|2020-07-10 03:35:00|12588.1|12587.2|12590.7|12589.2|12591|12589.9|12587.7|12586.7|186
1594352400000|2020-07-10 03:40:00|12590.5|12589|12589.5|12588.6|12591.4|12590.2|12588.8|12587.7|214
1594352700000|2020-07-10 03:45:00|12589.3|12588.4|12588.9|12588|12590.9|12590|12588.3|12587.4|233
1594353000000|2020-07-10 03:50:00|12588.8|12587.9|12589.7|12588.8|12590.3|12589.3|12588.3|12587.4|155
1594353300000|2020-07-10 03:55:00|12589.8|12588.9|12591|12590.1|12591.5|12590.4|12588.8|12587.9|189
1594353600000|2020-07-10 04:00:00|12590.9|12590|12589.4|12588.5|12590.9|12590|12589|12587.8|230
1594353900000|2020-07-10 04:05:00|12589.3|12588.4|12588.2|12587.3|12589.4|12588.5|12587.1|12586.2|211
1594354200000|2020-07-10 04:10:00|12588.1|12587.2|12587.7|12586.8|12588.4|12587.5|12587|12586.1|178
1594354500000|2020-07-10 04:15:00|12587.8|12586.9|12586.1|12585.2|12588.3|12587.4|12585.6|12584.6|188
1594354800000|2020-07-10 04:20:00|12586|12585.1|12586.1|12585.2|12587.6|12586.5|12585.9|12585|257
1594355100000|2020-07-10 04:25:00|12586.2|12585.3|12586.1|12584.6|12586.4|12585.3|12584.6|12583.7|293
1594355400000|2020-07-10 04:30:00|12586|12585.1|12586.8|12585.9|12588.3|12587.3|12584.4|12583.5|411
1594355700000|2020-07-10 04:35:00|12586.9|12586|12588.1|12587.2|12588.3|12587.4|12585|12583.9|326
1594356000000|2020-07-10 04:40:00|12588.2|12587.3|12588.5|12587.6|12589.1|12588.2|12587.1|12586.2|304
1594356300000|2020-07-10 04:45:00|12588.4|12587.5|12587.4|12586.5|12589.4|12588.5|12587.3|12586.4|229
1594356600000|2020-07-10 04:50:00|12587.3|12586.4|12588.1|12587.2|12589.4|12588.2|12586.9|12585.9|266
1594356900000|2020-07-10 04:55:00|12588|12587.1|12586|12585.1|12588.9|12587.7|12585.1|12583.8|432
1594357200000|2020-07-10 05:00:00|12586.1|12585.2|12582.1|12581.2|12586.8|12585.9|12581.5|12580.6|390
1594357500000|2020-07-10 05:05:00|12581.9|12581|12583.8|12582.9|12584.6|12583.4|12581.5|12580.5|343
1594357800000|2020-07-10 05:10:00|12583.9|12583|12584.4|12583.5|12584.7|12583.8|12582.6|12581.7|247
1594358100000|2020-07-10 05:15:00|12584.3|12583.4|12583.5|12582.6|12584.7|12583.8|12583.3|12582.4|263
1594358400000|2020-07-10 05:20:00|12583.6|12582.7|12586.3|12584.8|12587.6|12586.3|12583.4|12582.5|339
1594358700000|2020-07-10 05:25:00|12585.9|12585|12586.7|12585.2|12587|12586|12585.3|12584.1|307
1594359000000|2020-07-10 05:30:00|12586.6|12585.1|12584.8|12583.9|12586.7|12585.5|12581.6|12580.7|386
1594359300000|2020-07-10 05:35:00|12584.9|12584|12580.9|12580|12585.2|12584|12579.5|12578.6|502
1594359600000|2020-07-10 05:40:00|12581|12580.1|12585.4|12584.5|12586.1|12585.2|12580.6|12579.3|380
1594359900000|2020-07-10 05:45:00|12585.6|12584.1|12584.1|12582.6|12585.6|12584.5|12583.5|12582.3|333
1594360200000|2020-07-10 05:50:00|12584.2|12582.7|12583.7|12582.8|12584.3|12583|12581.9|12580.7|374
1594360500000|2020-07-10 05:55:00|12584.1|12582.6|12583.5|12582|12584.7|12583.4|12580.1|12579.2|499
1594360800000|2020-07-10 06:00:00|12583.6|12582.1|12585.6|12584.1|12587.6|12586.4|12581.6|12580.3|625
1594361100000|2020-07-10 06:05:00|12585.5|12584|12583.1|12582.2|12585.6|12584.3|12581.2|12579.7|479
1594361400000|2020-07-10 06:10:00|12583|12582.1|12579.6|12578.7|12584.6|12583.4|12579.6|12578.2|378
1594361700000|2020-07-10 06:15:00|12579.7|12578.8|12574|12572.5|12581.3|12580.1|12572.7|12571.7|720
1594362000000|2020-07-10 06:20:00|12573.9|12572.4|12577.4|12576.5|12579.3|12578.1|12573.1|12571.9|539
1594362300000|2020-07-10 06:25:00|12577.5|12576.6|12584.7|12583.2|12585.5|12584.3|12577.5|12576.6|492
1594362600000|2020-07-10 06:30:00|12584.6|12583.8|12585.4|12584.5|12588.6|12587.4|12581.5|12580.6|705
1594362900000|2020-07-10 06:35:00|12585.7|12584.8|12586.2|12585.3|12588.1|12587.2|12584.7|12583.7|565
1594363200000|2020-07-10 06:40:00|12586.3|12585.4|12590.6|12589.1|12593.1|12592|12585.7|12584.8|660
1594363500000|2020-07-10 06:45:00|12590.1|12588.6|12586.1|12585.2|12591|12590.1|12586|12585.1|623
1594363800000|2020-07-10 06:50:00|12586.4|12585.5|12584.5|12583.6|12588.5|12587.6|12583.7|12582.5|479
1594364100000|2020-07-10 06:55:00|12584.6|12583.7|12582.6|12581.1|12586|12584.9|12581.9|12581|515
1594364400000|2020-07-10 07:00:00|12583|12581.5|12574|12573.1|12584.9|12584|12573.9|12573|959
1594364700000|2020-07-10 07:05:00|12573.9|12573|12577.2|12575.7|12579.6|12578.2|12567.3|12566.4|1109
1594365000000|2020-07-10 07:10:00|12577.3|12575.8|12574.3|12573.4|12579.6|12578.4|12572.1|12571|894
1594365300000|2020-07-10 07:15:00|12574.4|12573.5|12580.3|12578.8|12582.8|12581.7|12574.4|12573.5|930
1594365600000|2020-07-10 07:20:00|12580.5|12579|12575.3|12574.4|12580.5|12579.3|12571.5|12570.6|797
1594365900000|2020-07-10 07:25:00|12575.2|12574.3|12585.7|12584.2|12586.3|12585|12574.7|12573.8|698
1594366200000|2020-07-10 07:30:00|12585.9|12584.4|12586.2|12585.3|12589.4|12588.3|12585|12584.1|782
1594366500000|2020-07-10 07:35:00|12586.3|12585.4|12589.4|12588.5|12594.3|12593.3|12586|12584.8|840
1594366800000|2020-07-10 07:40:00|12589.3|12588.4|12594|12593.1|12594.4|12593.5|12589.3|12588.4|714
1594367100000|2020-07-10 07:45:00|12594.1|12593.2|12593|12592.1|12595.2|12594|12589.9|12588.9|566
1594367400000|2020-07-10 07:50:00|12592.9|12592|12591.3|12589.8|12595.5|12594.3|12589.2|12588|679
1594367700000|2020-07-10 07:55:00|12591.4|12590.4|12589.8|12588.9|12591.6|12590.6|12586.6|12585.6|685
1594368000000|2020-07-10 08:00:00|12589.7|12588.8|12585.5|12584.6|12592|12591.1|12585.4|12584.5|816
1594368300000|2020-07-10 08:05:00|12585.4|12584.5|12584.1|12583.2|12589.6|12588.7|12581.4|12580.5|825
1594368600000|2020-07-10 08:10:00|12583.8|12582.9|12589.2|12588.3|12589.9|12589|12582.7|12581.5|666
1594368900000|2020-07-10 08:15:00|12589.3|12588.4|12591.1|12590.2|12593.1|12591.9|12587.6|12586.6|807
1594369200000|2020-07-10 08:20:00|12591.2|12590.3|12595.9|12595|12597|12596.1|12589.8|12588.9|666
1594369500000|2020-07-10 08:25:00|12595.8|12594.9|12588.6|12587.7|12596.3|12595.4|12587|12586.1|775
1594369800000|2020-07-10 08:30:00|12588.4|12587.5|12587.9|12586.4|12593.3|12592.4|12585.2|12583.9|822
1594370100000|2020-07-10 08:35:00|12587.6|12586.7|12589.6|12588.7|12592.7|12591.8|12585.6|12584.7|645
1594370400000|2020-07-10 08:40:00|12589.7|12588.8|12593.7|12592.8|12594.8|12593.7|12588.2|12587.3|623
1594370700000|2020-07-10 08:45:00|12593.8|12592.9|12587.5|12586.6|12596.4|12595.5|12586|12585.1|695
1594371000000|2020-07-10 08:50:00|12587.2|12586.3|12592|12591.1|12592.7|12591.5|12585.5|12584.6|753
1594371300000|2020-07-10 08:55:00|12591.9|12591|12597.6|12596.7|12597.9|12597|12588.7|12587.8|646
1594371600000|2020-07-10 09:00:00|12597.7|12596.8|12597.8|12596.9|12602.2|12601.3|12594.9|12593.9|818
1594371900000|2020-07-10 09:05:00|12597.7|12596.8|12594.4|12593.5|12604.2|12603.1|12594|12593.1|666
1594372200000|2020-07-10 09:10:00|12594.5|12593.6|12596.7|12595.8|12599.1|12598.2|12594|12593.1|652
1594372500000|2020-07-10 09:15:00|12596.5|12595.6|12597|12596.1|12606.6|12605.1|12595.6|12594.7|784
1594372800000|2020-07-10 09:20:00|12596.9|12596|12599.8|12598.9|12601.4|12600.5|12595.3|12594.4|749
1594373100000|2020-07-10 09:25:00|12599.6|12598.7|12594.9|12594|12601.5|12600.6|12594.5|12593.5|678
1594373400000|2020-07-10 09:30:00|12594.8|12593.9|12603.2|12602.3|12604.6|12603.7|12594.5|12593.6|671
1594373700000|2020-07-10 09:35:00|12603.1|12602.2|12609.6|12608.1|12610.7|12609.8|12602.6|12601.7|674
1594374000000|2020-07-10 09:40:00|12609.5|12608|12616.2|12615.3|12617.1|12616.2|12608|12606.5|682
1594374300000|2020-07-10 09:45:00|12616.3|12615.4|12607.4|12605.9|12618.7|12617.8|12606.5|12605.3|735
1594374600000|2020-07-10 09:50:00|12607.5|12606|12608.7|12607.8|12613.1|12612.2|12605.9|12604.4|576
1594374900000|2020-07-10 09:55:00|12608.6|12607.7|12610.7|12609.2|12613|12611.8|12606.1|12604.6|581
1594375200000|2020-07-10 10:00:00|12610.9|12609.4|12608.2|12607.3|12614.6|12613.3|12607.5|12606|760
1594375500000|2020-07-10 10:05:00|12608.1|12607.2|12617.6|12616.7|12619.3|12617.9|12607.6|12606.4|626
1594375800000|2020-07-10 10:10:00|12617.4|12616.5|12615.7|12614.8|12618.3|12617.1|12611.6|12610.4|553
1594376100000|2020-07-10 10:15:00|12615.5|12614.6|12614.9|12613.4|12615.9|12614.7|12611.5|12610.5|566
1594376400000|2020-07-10 10:20:00|12614.7|12613.2|12615.2|12613.7|12616.5|12615.2|12611.4|12609.9|759
1594376700000|2020-07-10 10:25:00|12615.1|12613.6|12614.1|12612.6|12619.8|12618.6|12612.5|12611|811
1594377000000|2020-07-10 10:30:00|12614|12612.5|12610.2|12609.3|12615.9|12614.8|12607.5|12606.3|691
1594377300000|2020-07-10 10:35:00|12611.2|12610.3|12610.6|12609.7|12611.5|12610.5|12606.9|12606|530
1594377600000|2020-07-10 10:40:00|12610.7|12609.8|12612.7|12611.8|12613.6|12612.7|12609.6|12608.4|524
1594377900000|2020-07-10 10:45:00|12612.6|12611.7|12619.2|12617.7|12620.5|12619.1|12609.5|12608.6|564
1594378200000|2020-07-10 10:50:00|12619.1|12617.6|12619.6|12618.7|12622|12620.7|12617.8|12616.5|600
1594378500000|2020-07-10 10:55:00|12619.5|12618.6|12613.4|12612.5|12620.7|12619.2|12611.9|12610.6|675
1594378800000|2020-07-10 11:00:00|12613.3|12612.4|12617.5|12616.6|12619.1|12617.9|12612.8|12611.5|437
1594379100000|2020-07-10 11:05:00|12617.6|12616.7|12622.4|12621.5|12624.9|12624|12616.7|12615.5|681
1594379400000|2020-07-10 11:10:00|12622.5|12621.6|12625.6|12624.7|12626.4|12625.1|12622.2|12621.3|555
1594379700000|2020-07-10 11:15:00|12625.7|12624.8|12623.2|12621.7|12626.4|12625.3|12622.2|12621.1|579
1594380000000|2020-07-10 11:20:00|12622.9|12621.4|12620.6|12619.1|12626|12624.8|12619.7|12618.2|595
1594380300000|2020-07-10 11:25:00|12620.5|12619|12618.2|12616.7|12621.4|12620.2|12616.5|12615.2|537
1594380600000|2020-07-10 11:30:00|12618.1|12616.6|12620|12618.5|12620.3|12619.1|12616.1|12614.6|465
1594380900000|2020-07-10 11:35:00|12620.2|12618.7|12618.2|12616.7|12620.2|12618.7|12616.2|12614.9|602
1594381200000|2020-07-10 11:40:00|12618.3|12616.8|12613.4|12611.9|12618.5|12617.3|12613|12611.9|528
1594381500000|2020-07-10 11:45:00|12613.5|12612|12610.6|12609.7|12615|12613.7|12610|12609.1|660
1594381800000|2020-07-10 11:50:00|12610.5|12609.6|12604.4|12602.9|12610.7|12609.8|12603.6|12602.3|707
1594382100000|2020-07-10 11:55:00|12604.6|12603.1|12599.3|12597.8|12605.8|12604.3|12598.1|12597|698
1594382400000|2020-07-10 12:00:00|12599.1|12598.2|12595.4|12594.5|12600.3|12599.4|12592.4|12591.5|683
1594382700000|2020-07-10 12:05:00|12595.3|12594.4|12589.5|12588.6|12600|12599.1|12589.5|12588.4|591
1594383000000|2020-07-10 12:10:00|12589.4|12588.5|12590|12589.1|12591.1|12590|12585.8|12584.6|833
1594383300000|2020-07-10 12:15:00|12589.6|12588.7|12593.9|12592.4|12594.4|12592.9|12588.9|12588|550
1594383600000|2020-07-10 12:20:00|12593.6|12592.7|12594.3|12593.4|12597.9|12596.5|12592|12590.8|629
1594383900000|2020-07-10 12:25:00|12594.2|12593.3|12598.1|12596.6|12599.9|12598.9|12594.2|12593.1|521
1594384200000|2020-07-10 12:30:00|12598.2|12596.7|12603|12602.1|12606.6|12605.4|12597.9|12595.5|809
1594384500000|2020-07-10 12:35:00|12603.4|12602.5|12611.3|12609.8|12613.8|12612.7|12601.7|12600.4|815
1594384800000|2020-07-10 12:40:00|12611.2|12609.7|12607.1|12606.2|12618.4|12617.1|12607.1|12606|938
1594385100000|2020-07-10 12:45:00|12607.2|12605.6|12607.3|12605.8|12610.5|12609.4|12604.9|12603.5|796
1594385400000|2020-07-10 12:50:00|12607.1|12606.2|12610.3|12608.8|12611.4|12610.4|12604.1|12602.9|671
1594385700000|2020-07-10 12:55:00|12610.2|12608.7|12615.8|12614.3|12616.7|12615.4|12607.1|12606|535
1594386000000|2020-07-10 13:00:00|12615.7|12614.2|12629.3|12628.4|12631.3|12630.4|12615.7|12614.2|986
1594386300000|2020-07-10 13:05:00|12629.4|12628.5|12630.6|12629.1|12638.7|12637.2|12628.4|12627.3|1058
1594386600000|2020-07-10 13:10:00|12630.7|12629.2|12635.7|12634.2|12637.6|12636.3|12626|12624.7|890
1594386900000|2020-07-10 13:15:00|12635.6|12634.1|12636.7|12635.8|12640.8|12639.7|12634.8|12633.6|769
1594387200000|2020-07-10 13:20:00|12636.8|12635.9|12642.5|12641|12646.4|12644.9|12636.8|12635.9|931
1594387500000|2020-07-10 13:25:00|12642.4|12640.9|12644.6|12643.1|12648.6|12647.1|12641.1|12639.9|847
1594387800000|2020-07-10 13:30:00|12644.3|12643.4|12641.5|12640|12653.1|12652.2|12640.7|12639.2|1380
1594388100000|2020-07-10 13:35:00|12641.6|12640.1|12653|12651.5|12654.2|12652.7|12638.7|12637.4|1392
1594388400000|2020-07-10 13:40:00|12653.1|12651.6|12653.8|12652.9|12654.9|12653.6|12647.1|12645.6|1202
1594388700000|2020-07-10 13:45:00|12653.7|12652.8|12643.6|12642.7|12654.6|12653.7|12643.3|12641.8|1013
1594389000000|2020-07-10 13:50:00|12643.3|12642.4|12636.2|12635.3|12645|12643.8|12635.8|12634.5|1053
1594389300000|2020-07-10 13:55:00|12636.3|12635.4|12637.9|12636.4|12639.4|12637.9|12634.7|12633.3|911
1594389600000|2020-07-10 14:00:00|12637.8|12636.3|12635.5|12634|12638.2|12636.9|12630.7|12629.6|970
1594389900000|2020-07-10 14:05:00|12635.9|12635|12641.9|12640.4|12645.3|12644.1|12635|12633.5|1167
1594390200000|2020-07-10 14:10:00|12641.7|12640.2|12653.6|12652.7|12653.8|12652.9|12640.6|12639.3|1001
1594390500000|2020-07-10 14:15:00|12653.5|12652.6|12645.2|12644.3|12656.1|12654.8|12645.2|12644.3|907
1594390800000|2020-07-10 14:20:00|12645.1|12644.2|12646.1|12644.6|12650.6|12649.4|12644.1|12643|847
1594391100000|2020-07-10 14:25:00|12646|12644.5|12643.9|12642.4|12651.6|12650.2|12643.9|12642.4|1022
1594391400000|2020-07-10 14:30:00|12644|12642.5|12648.8|12647.3|12653|12651.5|12644|12642.5|914
1594391700000|2020-07-10 14:35:00|12648.7|12647.2|12644|12642.5|12651.4|12649.9|12642.9|12641.4|792
1594392000000|2020-07-10 14:40:00|12644.2|12642.7|12654.6|12653.7|12657.9|12656.4|12644.2|12642.7|865
1594392300000|2020-07-10 14:45:00|12655.2|12653.3|12656.3|12655.4|12656.7|12655.4|12651.3|12649.8|897
1594392600000|2020-07-10 14:50:00|12656.1|12655.2|12661.7|12660.2|12663.1|12661.6|12656|12655.1|894
1594392900000|2020-07-10 14:55:00|12661.9|12660.4|12662.3|12661.4|12664.8|12663.6|12656.4|12655.5|1126
1594393200000|2020-07-10 15:00:00|12662.2|12661.3|12660.2|12659.3|12663.6|12662.3|12656.2|12654.7|1139
1594393500000|2020-07-10 15:05:00|12660.4|12658.9|12661|12659.5|12661.6|12660.4|12656.7|12655.5|755
1594393800000|2020-07-10 15:10:00|12660.8|12659.3|12652.4|12651.5|12662|12660.7|12651.6|12650.1|741
1594394100000|2020-07-10 15:15:00|12652.6|12651.7|12651.6|12650.7|12660.7|12659.2|12650.8|12649.7|848
1594394400000|2020-07-10 15:20:00|12651.5|12650.6|12645.1|12643.6|12653.2|12651.7|12644.7|12643.4|753
1594394700000|2020-07-10 15:25:00|12645.3|12643.8|12645.4|12643.9|12647.1|12645.6|12642|12641.1|811
1594395000000|2020-07-10 15:30:00|12645.3|12643.8|12649.4|12647.9|12649.7|12648.2|12644.1|12642.8|851
1594395300000|2020-07-10 15:35:00|12649.5|12648|12649.2|12647.7|12651.6|12650.2|12647.8|12646.6|606
1594395600000|2020-07-10 15:40:00|12649.3|12647.8|12654.4|12652.9|12654.6|12653.7|12648.7|12647.4|562
1594395900000|2020-07-10 15:45:00|12654.3|12652.8|12648.7|12647.8|12655.5|12654.2|12648.3|12647.3|503
1594396200000|2020-07-10 15:50:00|12648.6|12647.7|12653.1|12651.6|12654.8|12653.5|12645.4|12643.9|570
1594396500000|2020-07-10 15:55:00|12653.2|12651.7|12653.5|12652|12654.6|12653.6|12649|12647.8|697
1594396800000|2020-07-10 16:00:00|12653.2|12651.7|12642.1|12641.2|12653.7|12652.8|12642|12641.1|809
1594397100000|2020-07-10 16:05:00|12641.9|12641|12640.5|12639|12643.6|12642.3|12636.7|12635.3|715
1594397400000|2020-07-10 16:10:00|12640.3|12639.4|12638|12636.5|12642.1|12640.6|12637.4|12635.9|598
1594397700000|2020-07-10 16:15:00|12637.8|12636.3|12634|12633.1|12639.1|12638|12633.8|12632.7|666
1594398000000|2020-07-10 16:20:00|12634.5|12633|12634.2|12632.7|12635|12634.1|12629.3|12627.9|681
1594398300000|2020-07-10 16:25:00|12634.3|12632.8|12629.5|12628.6|12635.2|12633.8|12628.8|12627.7|652
1594398600000|2020-07-10 16:30:00|12629.6|12628.7|12630.1|12628.6|12632.5|12631.3|12628.6|12627.5|666
1594398900000|2020-07-10 16:35:00|12630.2|12628.7|12625.8|12624.3|12630.4|12629.1|12625.2|12624.3|460
1594399200000|2020-07-10 16:40:00|12625.7|12624.2|12629.6|12628.1|12629.6|12628.3|12621.6|12620.3|706
1594399500000|2020-07-10 16:45:00|12629.5|12628|12629.3|12627.8|12630.9|12629.5|12626.7|12625.4|487
1594399800000|2020-07-10 16:50:00|12629.5|12628|12624.7|12623.8|12629.5|12628|12624|12622.9|490
1594400100000|2020-07-10 16:55:00|12624.8|12623.3|12627.9|12626.4|12628.4|12627.3|12624.3|12623.3|479
1594400400000|2020-07-10 17:00:00|12627.8|12626.3|12628.4|12626.9|12631.3|12629.9|12627.1|12625.8|519
1594400700000|2020-07-10 17:05:00|12628.3|12626.8|12628.2|12627.3|12629.8|12628.9|12626.9|12625.6|303
1594401000000|2020-07-10 17:10:00|12628.1|12627.2|12624.9|12623.4|12628.8|12627.6|12623.9|12622.4|455
1594401300000|2020-07-10 17:15:00|12624.8|12623.3|12623|12621.5|12627.8|12626.3|12621.9|12620.5|405
1594401600000|2020-07-10 17:20:00|12623.1|12621.6|12627.6|12626.1|12628.1|12626.6|12621.9|12620.5|434
1594401900000|2020-07-10 17:25:00|12627.4|12625.9|12630.3|12628.8|12630.4|12629.2|12624.9|12623.5|510
1594402200000|2020-07-10 17:30:00|12630.2|12628.7|12627.1|12626.2|12630.8|12629.9|12626|12624.9|367
1594402500000|2020-07-10 17:35:00|12627.3|12626.4|12628.7|12627.2|12629.8|12628.4|12627.2|12626.3|393
1594402800000|2020-07-10 17:40:00|12628.6|12627.1|12630.7|12629.8|12632.2|12630.9|12628.6|12627.1|427
1594403100000|2020-07-10 17:45:00|12630.6|12629.7|12630|12628.5|12631.2|12629.9|12628.3|12627.4|426
1594403400000|2020-07-10 17:50:00|12629.9|12628.4|12632|12630.5|12633.2|12631.9|12629.9|12628.4|347
1594403700000|2020-07-10 17:55:00|12632.1|12630.6|12634.4|12632.9|12635.3|12633.9|12629.8|12628.7|359
1594404000000|2020-07-10 18:00:00|12634.3|12632.8|12632.7|12631.2|12636.3|12635.1|12632.1|12631|443
1594404300000|2020-07-10 18:05:00|12632.6|12631.1|12631|12629.5|12633.3|12631.8|12630|12628.5|440
1594404600000|2020-07-10 18:10:00|12630.9|12629.4|12627.2|12626.3|12631|12629.5|12626.6|12625.4|339
1594404900000|2020-07-10 18:15:00|12627.3|12626.4|12626.8|12625.9|12629.2|12628.1|12626.4|12625.2|349
1594405200000|2020-07-10 18:20:00|12626.9|12626|12627.3|12625.8|12628.3|12627.1|12625.1|12623.9|389
1594405500000|2020-07-10 18:25:00|12627.2|12625.7|12629.4|12627.9|12630.3|12629.1|12626.9|12625.4|346
1594405800000|2020-07-10 18:30:00|12629.3|12627.8|12631|12630.1|12631.8|12630.4|12628.6|12627.4|289
1594406100000|2020-07-10 18:35:00|12630.9|12630|12632.9|12632|12633.3|12632.2|12630.2|12628.7|194
1594406400000|2020-07-10 18:40:00|12633.2|12631.7|12633.7|12632.8|12634|12632.9|12631.5|12630.1|252
1594406700000|2020-07-10 18:45:00|12633.6|12632.7|12633.5|12632|12634.2|12632.9|12631.7|12630.6|328
1594407000000|2020-07-10 18:50:00|12633.4|12631.9|12632.2|12630.7|12634.2|12632.9|12632|12630.7|287
1594407300000|2020-07-10 18:55:00|12632.1|12630.6|12628.2|12626.7|12632.2|12631.1|12627|12625.9|378
1594407600000|2020-07-10 19:00:00|12628.3|12626.8|12624.3|12622.8|12628.4|12626.9|12623.1|12621.8|667
1594407900000|2020-07-10 19:05:00|12624.2|12622.7|12624.3|12622.8|12624.9|12623.6|12621.8|12620.5|435
1594408200000|2020-07-10 19:10:00|12624|12622.5|12625.3|12623.8|12625.5|12624.2|12621.2|12620|397
1594408500000|2020-07-10 19:15:00|12625.4|12623.9|12626.4|12624.9|12627.5|12626.1|12624.6|12623.1|382
1594408800000|2020-07-10 19:20:00|12626.5|12625|12629.5|12628|12629.8|12628.3|12624.3|12623.3|401
1594409100000|2020-07-10 19:25:00|12629.4|12627.9|12629.4|12627.9|12630.1|12628.6|12628.3|12627.2|214
1594409400000|2020-07-10 19:30:00|12629.6|12628.1|12631.2|12630.3|12631.7|12630.3|12628.5|12627|396
1594409700000|2020-07-10 19:35:00|12631.1|12630.2|12627.7|12626.2|12631.6|12630.3|12627.1|12625.8|388
1594410000000|2020-07-10 19:40:00|12627.8|12626.3|12629.2|12627.7|12629.6|12628.1|12627.3|12625.8|528
1594410300000|2020-07-10 19:45:00|12629.3|12627.8|12631.2|12629.7|12631.8|12630.3|12629.2|12627.7|404
1594410600000|2020-07-10 19:50:00|12631.4|12629.9|12630.4|12628.9|12632.6|12631.1|12629.5|12628.2|449
1594410900000|2020-07-10 19:55:00|12629.9|12628.4|12629.6|12628.1|12631.3|12629.8|12628.6|12627.1|570
1594411200000|2020-07-10 20:00:00|12629.5|12628|12630.5|12629|12631.1|12629.6|12627.5|12626|362
1594411500000|2020-07-10 20:05:00|12630.6|12629.1|12631.4|12629.9|12631.6|12630.1|12629.3|12627.8|224
1594411800000|2020-07-10 20:10:00|12631.3|12629.8|12628.5|12627|12631.5|12630|12628.2|12626.7|223
1594412100000|2020-07-10 20:15:00|12628.4|12626.9|12628.3|12626.8|12629.1|12627.6|12627.3|12625.8|371
1594412400000|2020-07-10 20:20:00|12628.2|12626.7|12627.1|12625.6|12628.8|12627.3|12625.3|12623.8|388
1594412700000|2020-07-10 20:25:00|12627.2|12625.7|12626|12624.5|12627.2|12625.7|12623.9|12622.4|317
1594413000000|2020-07-10 20:30:00|12626.1|12624.6|12624.1|12622.6|12626.5|12625|12623.3|12621.8|237
1594413300000|2020-07-10 20:35:00|12624.2|12622.7|12626.2|12624.7|12626.2|12624.7|12622.5|12621|243
1594413600000|2020-07-10 20:40:00|12626.1|12624.6|12624.2|12622.7|12626.3|12624.7|12624|12622.5|209
1594413900000|2020-07-10 20:45:00|12624.1|12622.6|12622.4|12620.9|12625.4|12623.9|12621.9|12620.4|390
1594414200000|2020-07-10 20:50:00|12622.8|12621.3|12622|12620.5|12626.5|12625|12620.4|12618.9|597
1594414500000|2020-07-10 20:55:00|12622.5|12621|12622|12620.5|12627.8|12624.2|12621.1|12612.8|595
1594584000000|2020-07-12 20:00:00|12653|12633|12654.9|12634.9|12654.9|12634.9|12646.7|12626.7|15
1594584300000|2020-07-12 20:05:00|12647.6|12627.6|12654.9|12634.9|12654.9|12634.9|12646.7|12626.7|11
1594584600000|2020-07-12 20:10:00|12649|12629|12647.6|12627.6|12653|12633|12646.7|12626.7|12
1594584900000|2020-07-12 20:15:00|12646.7|12626.7|12646.7|12626.7|12648|12628|12646.7|12626.7|9
1594585200000|2020-07-12 20:20:00|12651.7|12631.7|12657.6|12637.6|12659.7|12639.7|12651.7|12631.7|29
1594585500000|2020-07-12 20:25:00|12658.3|12638.3|12658.3|12638.3|12658.3|12638.3|12658.3|12638.3|1
1594585800000|2020-07-12 20:30:00|12651.7|12631.7|12657.1|12637.1|12658.3|12638.3|12651.7|12631.7|11
1594586100000|2020-07-12 20:35:00|12656.8|12636.8|12651.7|12631.7|12658.3|12638.3|12651.7|12631.7|8
1594586400000|2020-07-12 20:40:00|12652.7|12632.7|12652.7|12632.7|12658.3|12638.3|12651.7|12631.7|8
1594586700000|2020-07-12 20:45:00|12651.6|12631.6|12651.6|12631.6|12658.3|12638.3|12651.6|12631.6|14
1594587000000|2020-07-12 20:50:00|12652.6|12632.6|12637.1|12617.1|12659|12639|12637|12617|25
1594587300000|2020-07-12 20:55:00|12637|12617|12637.1|12617.1|12637.1|12617.1|12637|12617|26
1594587600000|2020-07-12 21:00:00|12647.8|12627.8|12639.4|12619.4|12657.2|12637.2|12637.4|12617.4|58
1594587900000|2020-07-12 21:05:00|12644.1|12624.1|12640|12625|12653.7|12635.7|12636.1|12619.3|76
1594588200000|2020-07-12 21:10:00|12646.4|12631.4|12636.4|12621.4|12648.8|12633.8|12635.3|12620.3|51
1594588500000|2020-07-12 21:15:00|12636.7|12621.7|12639.4|12624.4|12647.6|12632.6|12635.1|12620.1|125
1594588800000|2020-07-12 21:20:00|12638.7|12623.7|12640.7|12625.7|12643.9|12628.9|12636|12621|128
1594589100000|2020-07-12 21:25:00|12640.5|12625.5|12637|12622|12641.9|12626.9|12636.6|12621.6|94
1594589400000|2020-07-12 21:30:00|12637.1|12622.1|12640|12625|12645.6|12630.6|12634.6|12619.6|137
1594589700000|2020-07-12 21:35:00|12640.1|12625.1|12641.6|12626.6|12644.4|12629.4|12635.3|12620.3|308
1594590000000|2020-07-12 21:40:00|12642.7|12627.7|12638|12623|12645.2|12630.2|12635.7|12620.7|171
1594590300000|2020-07-12 21:45:00|12641|12626|12639.2|12624.2|12645.2|12630.2|12638|12623|151
1594590600000|2020-07-12 21:50:00|12639.6|12624.6|12640.2|12625.2|12648.9|12633.9|12635.7|12620.7|541
1594590900000|2020-07-12 21:55:00|12639.9|12624.9|12637.8|12622.8|12649.6|12634.6|12635.8|12621.3|391
1594591200000|2020-07-12 22:00:00|12638.1|12623.1|12632.6|12628.3|12639.2|12629|12628.6|12621.4|979
1594591500000|2020-07-12 22:05:00|12632.9|12628.1|12632.5|12628.3|12634.4|12630.4|12630.8|12626.5|710
1594591800000|2020-07-12 22:10:00|12632.3|12628.8|12633.6|12630.2|12635.3|12632.3|12631.9|12628.2|875
1594592100000|2020-07-12 22:15:00|12633.7|12629.8|12635.2|12631.8|12636.7|12633.2|12632|12629.8|685
1594592400000|2020-07-12 22:20:00|12634.7|12632|12635.5|12632.7|12636.9|12634.5|12633.9|12631.8|674
1594592700000|2020-07-12 22:25:00|12635.2|12632.8|12635.9|12633.3|12636.3|12634|12633.3|12631|622
1594593000000|2020-07-12 22:30:00|12636.1|12633.2|12636.3|12633.5|12636.9|12634.7|12634.6|12632.4|528
1594593300000|2020-07-12 22:35:00|12636.4|12633.6|12636|12633.6|12636.6|12634.2|12633.3|12630.9|486
1594593600000|2020-07-12 22:40:00|12636.1|12633.5|12637.4|12635.2|12639.4|12635.8|12633.7|12631.6|535
1594593900000|2020-07-12 22:45:00|12637.2|12635.7|12638.3|12635.9|12639.2|12636.9|12636.4|12634.1|497
1594594200000|2020-07-12 22:50:00|12638.2|12635.8|12636.2|12633.6|12639.1|12636.9|12635.5|12633.4|493
1594594500000|2020-07-12 22:55:00|12636|12633.8|12638.3|12635.2|12638.9|12635.9|12635.4|12633.1|396
1594594800000|2020-07-12 23:00:00|12638.1|12635.1|12635.6|12634.1|12638.8|12636.9|12635.5|12633.9|436
1594595100000|2020-07-12 23:05:00|12635.5|12634|12634|12632.5|12636.6|12635.1|12632.9|12631.4|308
1594595400000|2020-07-12 23:10:00|12634.2|12632.1|12631.2|12629.7|12634.3|12632.6|12631.1|12629.5|387
1594595700000|2020-07-12 23:15:00|12631.3|12629.8|12630.3|12628.8|12633.1|12631.2|12629.8|12628.3|362
1594596000000|2020-07-12 23:20:00|12630.4|12628.9|12628.8|12627.3|12631.2|12629.6|12627.5|12626|398
1594596300000|2020-07-12 23:25:00|12628.7|12627.2|12631.1|12629.6|12631.7|12630.2|12627.5|12626|256
1594596600000|2020-07-12 23:30:00|12631|12629.5|12628.1|12626.6|12631.9|12630.4|12627.6|12626.1|349
1594596900000|2020-07-12 23:35:00|12628|12626.5|12628.9|12627.4|12630.4|12628.9|12627.5|12626|260
1594597200000|2020-07-12 23:40:00|12629|12627.5|12629.1|12627.6|12629.7|12628.2|12628.1|12626.6|198
1594597500000|2020-07-12 23:45:00|12629.2|12627.7|12627.8|12626.3|12630.1|12628.6|12627.6|12626.1|274
1594597800000|2020-07-12 23:50:00|12627.7|12626.2|12628.2|12626.7|12628.7|12627.2|12626.9|12625.4|217
1594598100000|2020-07-12 23:55:00|12628.1|12626.6|12627.2|12625.7|12629.4|12627.9|12626.9|12625.4|332
1594598400000|2020-07-13 00:00:00|12627.3|12625.8|12625.1|12623.6|12630.2|12628.7|12622.5|12621|608
1594598700000|2020-07-13 00:05:00|12625|12623.5|12628.1|12626.6|12629|12627.5|12624.9|12623.4|339
1594599000000|2020-07-13 00:10:00|12628|12626.5|12629.2|12627.7|12630|12628.5|12627|12625.5|272
1594599300000|2020-07-13 00:15:00|12629.3|12627.8|12628.1|12626.6|12630.3|12628.8|12627.8|12626.5|318
1594599600000|2020-07-13 00:20:00|12628|12626.5|12630.8|12629.3|12631|12629.5|12628|12626.5|240
1594599900000|2020-07-13 00:25:00|12630.7|12629.2|12636.6|12635.7|12637|12635.7|12630.7|12629.2|318
1594600200000|2020-07-13 00:30:00|12637.1|12635.6|12637.2|12635.7|12637.6|12636.1|12633.8|12632.3|319
1594600500000|2020-07-13 00:35:00|12637.3|12635.8|12634.4|12632.9|12637.7|12636.2|12633.8|12632.3|273
1594600800000|2020-07-13 00:40:00|12634.6|12633.1|12637.4|12635.9|12637.7|12636.2|12634.1|12632.6|244
1594601100000|2020-07-13 00:45:00|12637.2|12635.7|12637.9|12636.4|12638.6|12637.1|12635.5|12634|317
1594601400000|2020-07-13 00:50:00|12638|12636.5|12639.3|12637.8|12639.9|12638.4|12636.2|12634.7|340
1594601700000|2020-07-13 00:55:00|12638.4|12637.5|12640.8|12639.3|12642.7|12641.2|12637.2|12635.7|322
1594602000000|2020-07-13 01:00:00|12640.7|12639.2|12649|12647.5|12651.1|12649.6|12640.7|12639.2|458
1594602300000|2020-07-13 01:05:00|12648.4|12646.9|12647.7|12646.2|12652|12650.5|12647.4|12645.9|402
1594602600000|2020-07-13 01:10:00|12647.5|12646|12649.7|12648.2|12650|12648.6|12647.1|12645.6|493
1594602900000|2020-07-13 01:15:00|12649.8|12648.3|12645|12643.5|12649.9|12648.4|12644.6|12643.1|526
1594603200000|2020-07-13 01:20:00|12645.1|12643.6|12646|12644.5|12648.4|12646.9|12644.6|12643.1|304
1594603500000|2020-07-13 01:25:00|12646.6|12645.1|12649.1|12647.6|12649.9|12648.4|12645.8|12644.3|420
1594603800000|2020-07-13 01:30:00|12649.2|12647.7|12653.4|12651.9|12653.6|12652.1|12649.2|12647.7|467
1594604100000|2020-07-13 01:35:00|12653.6|12652.1|12648|12646.5|12653.9|12652.4|12648|12646.5|383
1594604400000|2020-07-13 01:40:00|12648.1|12646.6|12645|12643.5|12648.8|12647.3|12644.5|12643|375
1594604700000|2020-07-13 01:45:00|12644.9|12643.4|12648.4|12646.9|12648.9|12647.4|12643.7|12642.2|376
1594605000000|2020-07-13 01:50:00|12648.1|12646.6|12649.9|12648.4|12650.6|12649.1|12646.6|12645.1|324
1594605300000|2020-07-13 01:55:00|12649.8|12648.3|12646.9|12645.4|12651.4|12649.9|12646.9|12645.4|315
1594605600000|2020-07-13 02:00:00|12647|12645.5|12649.9|12648.4|12650|12648.5|12645.6|12644.3|368
1594605900000|2020-07-13 02:05:00|12649.8|12648.3|12652.6|12651.1|12652.6|12651.1|12649.8|12648.3|265
1594606200000|2020-07-13 02:10:00|12652.5|12651|12655.3|12653.8|12655.7|12654.2|12651.8|12650.3|319
1594606500000|2020-07-13 02:15:00|12655.2|12653.7|12656.6|12655.1|12657.9|12656.4|12652.8|12651.3|441
1594606800000|2020-07-13 02:20:00|12656.7|12655.2|12655|12653.5|12656.9|12655.4|12653.4|12651.9|329
1594607100000|2020-07-13 02:25:00|12653.9|12653|12652.9|12651.4|12654.3|12653|12650.6|12649.3|341
1594607400000|2020-07-13 02:30:00|12653.1|12651.6|12656.2|12654.7|12656.3|12654.8|12652.7|12651.2|364
1594607700000|2020-07-13 02:35:00|12656.3|12654.8|12655.1|12653.6|12657.2|12655.9|12654.7|12653.4|371
1594608000000|2020-07-13 02:40:00|12655.2|12653.7|12655.1|12653.6|12655.9|12654.4|12653.6|12652.1|329
1594608300000|2020-07-13 02:45:00|12655.2|12653.7|12655|12653.5|12656.6|12655.1|12654.3|12652.8|317
1594608600000|2020-07-13 02:50:00|12655.3|12653.8|12651.7|12650.2|12656.2|12654.7|12651.5|12650|325
1594608900000|2020-07-13 02:55:00|12651.6|12650.1|12652.2|12650.7|12653.9|12652.4|12651.4|12649.9|259
1594609200000|2020-07-13 03:00:00|12652.1|12650.6|12655.5|12654|12656|12654.5|12650.8|12649.3|314
1594609500000|2020-07-13 03:05:00|12655.6|12654.1|12654.7|12653.2|12657.5|12656|12654.5|12653|282
1594609800000|2020-07-13 03:10:00|12654.8|12653.3|12655.5|12654|12655.8|12654.3|12653.5|12652|263
1594610100000|2020-07-13 03:15:00|12655.4|12653.9|12658|12656.5|12658.2|12656.9|12655.4|12653.9|355
1594610400000|2020-07-13 03:20:00|12658.1|12656.6|12654.9|12653.4|12658.6|12657.1|12654.4|12652.9|301
1594610700000|2020-07-13 03:25:00|12654.8|12653.3|12657|12655.5|12659.8|12658.3|12654.8|12653.3|419
1594611000000|2020-07-13 03:30:00|12657.1|12655.6|12658.8|12657.3|12659|12657.5|12657.1|12655.6|265
1594611300000|2020-07-13 03:35:00|12658.3|12656.8|12656.9|12655.4|12659.4|12657.9|12656.8|12655.3|244
1594611600000|2020-07-13 03:40:00|12656.8|12655.3|12656.2|12654.7|12658.3|12656.8|12655.7|12654.4|321
1594611900000|2020-07-13 03:45:00|12656.1|12654.6|12656.3|12654.8|12658.4|12656.9|12655.1|12653.6|262
1594612200000|2020-07-13 03:50:00|12656.1|12654.6|12657.1|12655.6|12658|12656.5|12655.5|12654|314
1594612500000|2020-07-13 03:55:00|12657.2|12655.7|12656.8|12655.3|12658.1|12656.6|12656.4|12654.9|329
1594612800000|2020-07-13 04:00:00|12656.7|12655.2|12657.3|12655.8|12658.7|12657.2|12656.7|12655.2|266
1594613100000|2020-07-13 04:05:00|12657.2|12655.7|12656.8|12655.3|12657.4|12655.9|12655.4|12653.9|271
1594613400000|2020-07-13 04:10:00|12656.7|12655.2|12655.6|12654.7|12658.5|12657|12655.6|12654.4|249
1594613700000|2020-07-13 04:15:00|12655.7|12654.8|12656.8|12655.3|12657.2|12655.7|12655.1|12653.6|241
1594614000000|2020-07-13 04:20:00|12656.9|12655.4|12656.5|12655|12657.5|12656|12656.1|12654.6|158
1594614300000|2020-07-13 04:25:00|12656.4|12654.9|12656.5|12655|12657.4|12655.9|12655.9|12654.4|154
1594614600000|2020-07-13 04:30:00|12656.4|12654.9|12653.7|12652.2|12656.8|12655.3|12653.5|12652|228
1594614900000|2020-07-13 04:35:00|12653.8|12652.3|12653.9|12652.4|12654.3|12652.8|12653.6|12652.1|112
1594615200000|2020-07-13 04:40:00|12653.8|12652.3|12652.7|12651.2|12654|12652.5|12652.5|12651|207
1594615500000|2020-07-13 04:45:00|12652.8|12651.3|12655|12653.5|12655.5|12654|12652.7|12651.2|232
1594615800000|2020-07-13 04:50:00|12655.1|12653.6|12653.9|12652.4|12655.5|12654.1|12652.8|12651.4|187
1594616100000|2020-07-13 04:55:00|12653.8|12652.3|12653.1|12651.6|12654.9|12653.4|12652.8|12651.3|217
1594616400000|2020-07-13 05:00:00|12653.2|12651.7|12654.5|12653|12655.3|12653.8|12652.5|12651|248
1594616700000|2020-07-13 05:05:00|12654.4|12652.9|12660.9|12659.4|12663.6|12662.1|12653.8|12652.3|399
1594617000000|2020-07-13 05:10:00|12661|12659.5|12661.5|12660|12662.5|12661|12659.4|12657.9|287
1594617300000|2020-07-13 05:15:00|12661.4|12659.9|12658.9|12657.4|12661.6|12660.1|12658.1|12656.8|304
1594617600000|2020-07-13 05:20:00|12658.8|12657.3|12662.8|12661.3|12662.9|12661.4|12658.4|12656.9|206
1594617900000|2020-07-13 05:25:00|12662.7|12661.2|12665.9|12664.4|12666.4|12664.9|12662.3|12660.8|448
1594618200000|2020-07-13 05:30:00|12665.8|12664.3|12665.9|12664.4|12667|12665.5|12662.5|12661|408
1594618500000|2020-07-13 05:35:00|12666.1|12664.6|12663.2|12661.7|12666.2|12664.8|12662.7|12661.2|296
1594618800000|2020-07-13 05:40:00|12663.3|12661.8|12665.4|12663.9|12666.5|12665|12663.3|12661.8|296
1594619100000|2020-07-13 05:45:00|12665.5|12664|12665.4|12663.9|12667|12665.5|12663.5|12662|311
1594619400000|2020-07-13 05:50:00|12665.3|12663.8|12661.1|12659.6|12665.5|12664|12660.4|12658.9|298
1594619700000|2020-07-13 05:55:00|12661.2|12659.7|12661.4|12659.9|12662.5|12661|12660.4|12658.9|352
1594620000000|2020-07-13 06:00:00|12661.6|12660.1|12663.2|12661.7|12666.7|12665.2|12661.6|12660.1|464
1594620300000|2020-07-13 06:05:00|12663.4|12661.9|12660.6|12659.1|12666.8|12665.3|12660.5|12659|514
1594620600000|2020-07-13 06:10:00|12660.3|12658.8|12654.3|12652.8|12660.3|12658.8|12653.4|12651.9|475
1594620900000|2020-07-13 06:15:00|12654.2|12652.7|12657.3|12655.8|12657.6|12656.1|12653.8|12652.6|339
1594621200000|2020-07-13 06:20:00|12657.4|12655.9|12653.4|12652.5|12658.9|12657.6|12653.3|12652|339
1594621500000|2020-07-13 06:25:00|12653.3|12652.4|12654|12652.5|12654.3|12653|12650.7|12649.4|504
1594621800000|2020-07-13 06:30:00|12653.9|12652.4|12657.2|12655.7|12657.4|12656.3|12653|12652|427
1594622100000|2020-07-13 06:35:00|12657.1|12656.2|12657.5|12656.6|12661.4|12660.1|12656.3|12655.1|632
1594622400000|2020-07-13 06:40:00|12657|12656.1|12662.8|12661.9|12663.9|12663|12657|12656.1|413
1594622700000|2020-07-13 06:45:00|12662.7|12661.8|12663.3|12662.4|12664.9|12663.7|12662.2|12661.3|405
1594623000000|2020-07-13 06:50:00|12663.4|12662.5|12663.5|12662.6|12664.5|12663.2|12659.9|12658.6|392
1594623300000|2020-07-13 06:55:00|12663.7|12662.8|12660.7|12659.2|12664.6|12663.5|12660.4|12658.9|464
1594623600000|2020-07-13 07:00:00|12660.6|12659.1|12658.8|12657.3|12664.4|12663.2|12657.1|12656.2|693
1594623900000|2020-07-13 07:05:00|12658.7|12657.8|12647.1|12645.6|12658.7|12657.8|12644.1|12643|950
1594624200000|2020-07-13 07:10:00|12647.2|12645.7|12644.1|12643.2|12650.8|12649.9|12642.9|12641.5|730
1594624500000|2020-07-13 07:15:00|12644.2|12643.3|12643.2|12641.7|12645.1|12643.8|12640|12639|819
1594624800000|2020-07-13 07:20:00|12643.1|12641.6|12642.4|12641.5|12645.8|12644.7|12640.8|12639.6|828
1594625100000|2020-07-13 07:25:00|12642.3|12641.4|12635.9|12634.4|12642.9|12641.9|12631.9|12631|954
1594625400000|2020-07-13 07:30:00|12636|12635.1|12633.8|12632.9|12639.4|12638.2|12632.2|12631.1|844
1594625700000|2020-07-13 07:35:00|12633.7|12632.8|12630.6|12629.7|12634.4|12633.2|12627.8|12626.9|700
1594626000000|2020-07-13 07:40:00|12630.5|12629.6|12625.6|12624.7|12630.7|12629.7|12621.9|12620.8|859
1594626300000|2020-07-13 07:45:00|12625.7|12624.8|12625.1|12624.2|12628.9|12628|12624.5|12623.2|774
1594626600000|2020-07-13 07:50:00|12625.2|12624.3|12626.6|12625.7|12627.7|12626.7|12624.1|12622.8|601
1594626900000|2020-07-13 07:55:00|12626.4|12625.5|12624.5|12623|12627.8|12626.9|12622.6|12621.5|680
1594627200000|2020-07-13 08:00:00|12624.6|12623.1|12616.1|12615.2|12624.7|12623.6|12614.7|12613.4|799
1594627500000|2020-07-13 08:05:00|12616.7|12615.8|12620.7|12619.8|12621.2|12620.2|12614.1|12613.1|746
1594627800000|2020-07-13 08:10:00|12620.8|12619.9|12618.7|12617.8|12622.1|12620.9|12618.3|12617.2|629
1594628100000|2020-07-13 08:15:00|12618.6|12617.7|12614.4|12613.5|12620.1|12618.9|12612.7|12611.3|650
1594628400000|2020-07-13 08:20:00|12614.3|12613.4|12612.7|12611.8|12616.1|12615|12610.2|12609|786
1594628700000|2020-07-13 08:25:00|12612.8|12611.9|12608.3|12607.4|12614.5|12613.5|12606.4|12605.1|628
1594629000000|2020-07-13 08:30:00|12608.2|12607.3|12610.6|12609.1|12612.1|12610.9|12606.3|12605.1|822
1594629300000|2020-07-13 08:35:00|12610.3|12609.4|12612.4|12611.5|12615.5|12614.5|12609.6|12608.5|623
1594629600000|2020-07-13 08:40:00|12612.6|12611.7|12611.7|12610.8|12615.2|12614|12608.9|12607.7|544
1594629900000|2020-07-13 08:45:00|12611.8|12610.9|12606.3|12604.8|12612.4|12611|12600.9|12599.8|703
1594630200000|2020-07-13 08:50:00|12606.4|12604.9|12603.8|12602.3|12606.4|12605.1|12602|12600.8|492
1594630500000|2020-07-13 08:55:00|12603.5|12602.6|12608.9|12607.4|12609|12607.9|12597.6|12596.4|754
1594630800000|2020-07-13 09:00:00|12609.1|12607.6|12608.8|12607.3|12611.5|12610.4|12604.3|12603.4|697
1594631100000|2020-07-13 09:05:00|12608.9|12607.4|12603.5|12602|12609.6|12608.6|12601.3|12600|598
1594631400000|2020-07-13 09:10:00|12602.9|12601.9|12603.2|12602.3|12606.8|12605.8|12602.8|12601.8|484
1594631700000|2020-07-13 09:15:00|12602.9|12602|12597.7|12596.8|12603.7|12602.8|12596.8|12595.3|628
1594632000000|2020-07-13 09:20:00|12597.6|12596.7|12593.9|12593|12599.3|12598.4|12592.2|12591|640
1594632300000|2020-07-13 09:25:00|12594|12593.1|12601.3|12599.8|12601.5|12600|12593.3|12592.4|603
1594632600000|2020-07-13 09:30:00|12601.7|12600.2|12597|12596.1|12602.2|12600.9|12597|12596.1|613
1594632900000|2020-07-13 09:35:00|12597.1|12596.2|12599.8|12598.9|12600.8|12599.5|12596|12594.8|671
1594633200000|2020-07-13 09:40:00|12599.9|12599|12600.9|12599.4|12603.8|12602.6|12596.9|12595.9|598
1594633500000|2020-07-13 09:45:00|12600.8|12599.3|12605|12604.1|12606.6|12605.7|12600.8|12599.3|608
1594633800000|2020-07-13 09:50:00|12604.9|12604|12603.5|12602.6|12607.5|12606.4|12602.8|12601.7|599
1594634100000|2020-07-13 09:55:00|12603.4|12602.5|12606.7|12605.8|12608.4|12607.3|12602.9|12601.7|666
1594634400000|2020-07-13 10:00:00|12606.8|12605.9|12613.4|12612.5|12615.6|12614.4|12604.4|12603.3|788
1594634700000|2020-07-13 10:05:00|12613.3|12612.4|12614.9|12614|12615.4|12614.3|12609.6|12608.7|649
1594635000000|2020-07-13 10:10:00|12614.8|12613.9|12610.6|12609.1|12617.6|12616.5|12610|12608.5|535
1594635300000|2020-07-13 10:15:00|12610|12608.5|12610.7|12609.8|12612.4|12611.3|12607.6|12606.1|644
1594635600000|2020-07-13 10:20:00|12610.6|12609.7|12611.6|12610.1|12614.1|12613.1|12609.8|12608.5|483
1594635900000|2020-07-13 10:25:00|12611.8|12610.3|12609.5|12608.6|12612.9|12611.8|12608.5|12607.5|501
1594636200000|2020-07-13 10:30:00|12609.4|12608.5|12600.6|12599.7|12612.1|12611.2|12599.7|12598.3|679
1594636500000|2020-07-13 10:35:00|12600.5|12599.6|12601.9|12601|12603|12601.9|12598.4|12597.3|478
1594636800000|2020-07-13 10:40:00|12602.1|12601.2|12593.7|12592.2|12603.9|12602.7|12592.3|12591.3|547
1594637100000|2020-07-13 10:45:00|12593.8|12592.3|12602.8|12601.9|12603.6|12602.2|12592.8|12591.9|476
1594637400000|2020-07-13 10:50:00|12602.9|12602|12600.8|12599.9|12607.5|12606.4|12599.9|12598.4|812
1594637700000|2020-07-13 10:55:00|12600.9|12600|12605.3|12603.8|12608.5|12607.2|12600.8|12599.7|758
1594638000000|2020-07-13 11:00:00|12605.2|12603.7|12602|12601.1|12606.6|12605.7|12598.8|12597.5|694
1594638300000|2020-07-13 11:05:00|12602.5|12601.6|12608.8|12607.3|12610.1|12609.2|12600.9|12599.7|669
1594638600000|2020-07-13 11:10:00|12608.7|12607.2|12606.1|12604.6|12612.3|12611.2|12604.3|12603|845
1594638900000|2020-07-13 11:15:00|12605.6|12604.7|12608.7|12607.8|12608.8|12607.9|12601.5|12600.4|758
1594639200000|2020-07-13 11:20:00|12608.3|12607.4|12607.1|12606.2|12609.5|12608.6|12605|12604.1|629
1594639500000|2020-07-13 11:25:00|12607|12606.1|12606.7|12605.2|12608.8|12607.9|12605.1|12604|604
1594639800000|2020-07-13 11:30:00|12606.8|12605.3|12601.6|12600.1|12608.5|12607.4|12600.2|12598.7|578
1594640100000|2020-07-13 11:35:00|12601.5|12600|12594.9|12593.4|12601.7|12600.5|12594.6|12593.3|546
1594640400000|2020-07-13 11:40:00|12595|12593.5|12599.3|12598.4|12600.7|12599.8|12594.5|12593.3|580
1594640700000|2020-07-13 11:45:00|12599.2|12598.3|12597|12596.1|12601.3|12600.4|12593.8|12592.5|555
1594641000000|2020-07-13 11:50:00|12596.8|12595.9|12599.8|12598.9|12601.4|12599.9|12596.6|12595.3|568
1594641300000|2020-07-13 11:55:00|12599.9|12599|12604.9|12603.4|12605|12603.5|12598.7|12597.4|472
1594641600000|2020-07-13 12:00:00|12605|12603.5|12599.1|12597.6|12606.4|12604.9|12598.2|12596.9|650
1594641900000|2020-07-13 12:05:00|12599.2|12597.7|12599.2|12598.3|12604.6|12603.2|12598.5|12597.3|447
1594642200000|2020-07-13 12:10:00|12599.1|12598.2|12597|12596.1|12601.9|12600.6|12596.1|12594.9|588
1594642500000|2020-07-13 12:15:00|12597.1|12596.2|12595.3|12593.8|12598.2|12597|12593.2|12592|611
1594642800000|2020-07-13 12:20:00|12595.4|12593.9|12601.9|12601|12602.2|12601.2|12594|12592.7|611
1594643100000|2020-07-13 12:25:00|12601.8|12600.9|12597.3|12595.8|12603.8|12602.9|12595.2|12594.1|588
1594643400000|2020-07-13 12:30:00|12597.5|12596|12601.3|12599.8|12605.2|12603.7|12594.9|12593.8|697
1594643700000|2020-07-13 12:35:00|12601.2|12599.7|12599.9|12598.4|12604.2|12603|12598.7|12597.5|566
1594644000000|2020-07-13 12:40:00|12600|12598.5|12600.6|12599.7|12602.5|12601.5|12599.4|12598|499
1594644300000|2020-07-13 12:45:00|12600.2|12599.3|12608|12607.1|12610.7|12609.3|12600.2|12599.3|602
1594644600000|2020-07-13 12:50:00|12607.9|12607|12608.6|12607.7|12608.9|12607.7|12605.5|12604.4|449
1594644900000|2020-07-13 12:55:00|12609.2|12607.8|12604.9|12603.4|12610|12609|12603.7|12602.6|623
1594645200000|2020-07-13 13:00:00|12604.7|12603.8|12608.7|12607.8|12608.8|12607.9|12602.6|12601.6|529
1594645500000|2020-07-13 13:05:00|12608.8|12607.9|12612.6|12611.1|12615.5|12614.1|12608.8|12607.4|642
1594645800000|2020-07-13 13:10:00|12612.5|12611|12618.7|12617.2|12621|12620.1|12611.8|12610.5|577
1594646100000|2020-07-13 13:15:00|12618.3|12617.4|12615|12613.5|12618.4|12617.5|12613.9|12612.4|526
1594646400000|2020-07-13 13:20:00|12615.1|12613.6|12616.2|12614.7|12618.2|12617.2|12613.3|12612|566
1594646700000|2020-07-13 13:25:00|12616.1|12614.6|12617.9|12616.4|12621|12619.8|12615.7|12614.5|580
1594647000000|2020-07-13 13:30:00|12618|12616.5|12617.2|12616.3|12622|12620.5|12616.7|12615.4|1004
1594647300000|2020-07-13 13:35:00|12617.3|12616.4|12621.4|12620.5|12626.9|12626|12617.3|12616.4|981
1594647600000|2020-07-13 13:40:00|12621.6|12620.7|12619.9|12618.4|12624.8|12623.6|12618.2|12616.9|738
1594647900000|2020-07-13 13:45:00|12619.6|12618.1|12615.1|12613.6|12620.7|12619.4|12613.2|12611.8|805
1594648200000|2020-07-13 13:50:00|12615.6|12614.1|12622.2|12620.7|12623|12621.7|12614.5|12613.3|877
1594648500000|2020-07-13 13:55:00|12622.3|12620.8|12617.3|12615.8|12623.9|12622.8|12615.9|12614.4|761
1594648800000|2020-07-13 14:00:00|12617.5|12616|12621.5|12620|12624.1|12622.6|12617.4|12615.9|746
1594649100000|2020-07-13 14:05:00|12621.3|12619.8|12626.7|12625.2|12627.4|12625.9|12619.3|12618.1|692
1594649400000|2020-07-13 14:10:00|12626.6|12625.1|12629.7|12628.2|12631.1|12629.9|12624|12622.5|584
1594649700000|2020-07-13 14:15:00|12629.6|12628.1|12627.4|12625.9|12633.1|12632|12625.8|12624.6|616
1594650000000|2020-07-13 14:20:00|12627.3|12625.8|12633.2|12631.7|12633.4|12632|12626.8|12625.5|564
1594650300000|2020-07-13 14:25:00|12633.4|12631.9|12634.9|12633.4|12638.8|12637.6|12633.4|12631.9|636
1594650600000|2020-07-13 14:30:00|12635|12633.5|12632.3|12630.8|12639.2|12638.1|12632|12630.5|653
1594650900000|2020-07-13 14:35:00|12632.8|12631.3|12626.9|12625.4|12634.9|12633.4|12623.2|12621.8|985
1594651200000|2020-07-13 14:40:00|12626.8|12625.3|12624.5|12623.6|12629.2|12627.9|12621.7|12620.2|932
1594651500000|2020-07-13 14:45:00|12624|12623.1|12625.5|12624|12626.8|12625.6|12622.8|12621.5|776
1594651800000|2020-07-13 14:50:00|12625.4|12623.9|12624.1|12622.6|12626.8|12625.6|12619.1|12618|811
1594652100000|2020-07-13 14:55:00|12624.2|12622.7|12619.4|12618.5|12624.2|12622.7|12609.4|12608.4|1303
1594652400000|2020-07-13 15:00:00|12619.3|12618.4|12623.7|12622.8|12625.6|12624.5|12615.2|12614.3|1033
1594652700000|2020-07-13 15:05:00|12623.4|12622.5|12623.5|12622|12625.7|12624.8|12620.9|12619.8|644
1594653000000|2020-07-13 15:10:00|12623.4|12621.9|12616.7|12615.8|12625.1|12623.9|12616.7|12615.4|575
1594653300000|2020-07-13 15:15:00|12616.6|12615.7|12617.7|12616.8|12619.1|12617.7|12614.1|12612.6|691
1594653600000|2020-07-13 15:20:00|12618|12616.5|12610.9|12610|12618.1|12617|12608.8|12607.5|615
1594653900000|2020-07-13 15:25:00|12611.1|12609.6|12612.9|12611.4|12615.5|12614.2|12611.1|12609.6|703
1594654200000|2020-07-13 15:30:00|12613|12611.5|12613.9|12613|12617.7|12616.4|12612.7|12611.5|777
1594654500000|2020-07-13 15:35:00|12613.8|12612.9|12614.6|12613.1|12615.1|12614.1|12610.9|12609.7|675
1594654800000|2020-07-13 15:40:00|12614.5|12613|12616.1|12614.6|12619|12617.7|12613.5|12612.6|630
1594655100000|2020-07-13 15:45:00|12616|12614.5|12615.6|12614.7|12618.4|12617.3|12613.8|12612.5|663
1594655400000|2020-07-13 15:50:00|12615.9|12614.4|12613.8|12612.3|12616.4|12615.4|12612.3|12611.4|561
1594655700000|2020-07-13 15:55:00|12613.7|12612.2|12613.3|12611.8|12615.8|12614.3|12611.1|12610.1|610
1594656000000|2020-07-13 16:00:00|12613.2|12611.7|12603.9|12602.4|12614.6|12613.3|12603.8|12602.4|639
1594656300000|2020-07-13 16:05:00|12603.2|12602.3|12606.9|12605.4|12608.6|12607.2|12602.7|12601.6|613
1594656600000|2020-07-13 16:10:00|12606.8|12605.3|12608|12607.1|12608.3|12607.3|12604.3|12603.4|502
1594656900000|2020-07-13 16:15:00|12608.1|12607.2|12614.3|12612.8|12614.5|12613.2|12608|12607.1|431
1594657200000|2020-07-13 16:20:00|12614.4|12612.9|12613.2|12611.7|12616.6|12615.5|12612.7|12611.4|570
1594657500000|2020-07-13 16:25:00|12613.3|12611.8|12615.2|12614.3|12616.5|12615.5|12612.6|12611.5|440
1594657800000|2020-07-13 16:30:00|12615.1|12614.2|12615.4|12613.9|12616.7|12615.5|12614.2|12613.1|439
1594658100000|2020-07-13 16:35:00|12615.5|12614|12617.1|12616.2|12618.9|12618|12613.7|12612.8|358
1594658400000|2020-07-13 16:40:00|12617|12616.1|12619.4|12617.9|12619.7|12618.6|12616.2|12615|437
1594658700000|2020-07-13 16:45:00|12619.3|12617.8|12616.3|12614.8|12620.5|12619.2|12614.8|12613.7|466
1594659000000|2020-07-13 16:50:00|12616.2|12614.7|12612|12611.1|12616.4|12615.2|12611.8|12610.7|488
1594659300000|2020-07-13 16:55:00|12612.1|12611.2|12615.3|12613.8|12617.4|12616.2|12612.1|12611.2|522
1594659600000|2020-07-13 17:00:00|12615.2|12613.7|12612.5|12611.6|12616.3|12615.4|12611.7|12610.7|523
1594659900000|2020-07-13 17:05:00|12612.6|12611.7|12615|12614.1|12615|12614.1|12612.3|12611.4|429
1594660200000|2020-07-13 17:10:00|12615.1|12614.2|12615.6|12614.7|12617.1|12616.2|12615.1|12614.2|386
1594660500000|2020-07-13 17:15:00|12615.7|12614.8|12619|12618.1|12619.7|12618.5|12615.7|12614.8|443
1594660800000|2020-07-13 17:20:00|12618.9|12618|12615|12614.1|12620.5|12619.3|12614.9|12613.7|348
1594661100000|2020-07-13 17:25:00|12615.1|12614.2|12610.1|12609.2|12615.1|12614.2|12608.8|12607.5|449
1594661400000|2020-07-13 17:30:00|12610.4|12608.9|12607.1|12606.2|12612.1|12610.9|12605.9|12604.7|502
1594661700000|2020-07-13 17:35:00|12607.2|12606.3|12603.5|12602|12607.9|12606.4|12600.2|12599.3|597
1594662000000|2020-07-13 17:40:00|12603.1|12602.2|12603.1|12602.2|12603.9|12602.5|12601.9|12600.8|347
1594662300000|2020-07-13 17:45:00|12603.4|12602.5|12601.2|12600.3|12603.7|12602.7|12600.5|12599.6|282
1594662600000|2020-07-13 17:50:00|12601.7|12600.8|12602.2|12601.3|12603.4|12602.1|12601.2|12600.3|310
1594662900000|2020-07-13 17:55:00|12602.1|12601.2|12594.9|12593.4|12602.6|12601.4|12594.3|12593.2|490
1594663200000|2020-07-13 18:00:00|12595.6|12594.1|12589.8|12588.9|12597.1|12596.2|12588.8|12587.5|694
1594663500000|2020-07-13 18:05:00|12589.9|12589|12581.3|12579.8|12590.8|12589.9|12578.6|12577.7|647
1594663800000|2020-07-13 18:10:00|12581.2|12579.7|12583.1|12582.2|12583.7|12582.4|12577.5|12576.6|689
1594664100000|2020-07-13 18:15:00|12583|12582.1|12585.1|12584.2|12586.7|12585.7|12582.8|12581.5|516
1594664400000|2020-07-13 18:20:00|12585|12584.1|12582|12581.1|12586.7|12585.7|12581.5|12580.2|525
1594664700000|2020-07-13 18:25:00|12582.1|12581.2|12577.8|12576.3|12583.3|12582.2|12577.4|12576.2|583
1594665000000|2020-07-13 18:30:00|12576.9|12576|12571|12570.1|12577|12576|12570.5|12569.6|683
1594665300000|2020-07-13 18:35:00|12570.9|12570|12577.1|12575.6|12577.9|12576.7|12570.7|12569.7|570
1594665600000|2020-07-13 18:40:00|12577|12575.5|12579.2|12578.3|12580.3|12579.2|12576.4|12575.5|507
1594665900000|2020-07-13 18:45:00|12579.1|12578.2|12580.3|12579.4|12581.5|12580.2|12577.7|12576.7|602
1594666200000|2020-07-13 18:50:00|12580.2|12579.3|12580.4|12579.5|12582.3|12581.1|12577.7|12576.5|573
1594666500000|2020-07-13 18:55:00|12580.5|12579.6|12572|12571.1|12580.7|12579.6|12571.7|12570.8|672
1594666800000|2020-07-13 19:00:00|12572.1|12571.2|12570.9|12570|12574.6|12573.4|12568.5|12567.3|890
1594667100000|2020-07-13 19:05:00|12570.8|12569.9|12568.4|12566.9|12572.8|12571.4|12564.6|12563.4|981
1594667400000|2020-07-13 19:10:00|12568.3|12566.8|12568.6|12567.7|12573.7|12572.5|12566.4|12565.3|807
1594667700000|2020-07-13 19:15:00|12568.5|12567.6|12567.5|12566|12570.5|12569.5|12565.3|12564.3|781
1594668000000|2020-07-13 19:20:00|12567.4|12565.9|12566.4|12564.9|12568.4|12567.1|12565.7|12564.4|875
1594668300000|2020-07-13 19:25:00|12566.6|12565.1|12564.9|12563.4|12567.3|12565.9|12562.7|12561.3|813
1594668600000|2020-07-13 19:30:00|12565|12563.5|12555.5|12554|12566.3|12565.2|12551|12549.5|966
1594668900000|2020-07-13 19:35:00|12555.1|12554.2|12557.4|12555.9|12560.5|12559.5|12555|12553.9|1055
1594669200000|2020-07-13 19:40:00|12557.3|12555.8|12560.5|12559|12563.8|12562.6|12555.9|12554.7|783
1594669500000|2020-07-13 19:45:00|12560.6|12559.1|12556.2|12555.3|12561.5|12560.6|12553.4|12552.5|917
1594669800000|2020-07-13 19:50:00|12556.5|12555|12554.8|12553.3|12560|12558.9|12552.9|12551.7|946
1594670100000|2020-07-13 19:55:00|12554.9|12553.4|12557.9|12556.4|12561.9|12560.4|12554.6|12553.3|923
1594670400000|2020-07-13 20:00:00|12557.7|12556.2|12555.2|12554.3|12558.8|12557.5|12553.7|12552.4|579
1594670700000|2020-07-13 20:05:00|12555.5|12554|12556.4|12554.9|12556.9|12556|12552.8|12551.9|453
1594671000000|2020-07-13 20:10:00|12556.3|12554.8|12557.3|12556.4|12558|12556.8|12555.4|12554.1|348
1594671300000|2020-07-13 20:15:00|12557.2|12556.3|12555.4|12553.9|12558.7|12557.3|12554.8|12553.6|228
1594671600000|2020-07-13 20:20:00|12555.5|12554|12556.4|12554.9|12556.4|12555.3|12554.9|12553.7|172
1594671900000|2020-07-13 20:25:00|12556.5|12555|12556.7|12555.2|12558.8|12557.6|12555.9|12554.6|244
1594672200000|2020-07-13 20:30:00|12556.8|12555.3|12556|12554.5|12558|12556.7|12554.8|12553.6|253
1594672500000|2020-07-13 20:35:00|12555.9|12554.4|12553.9|12552.4|12556|12554.6|12552.5|12551.6|182
1594672800000|2020-07-13 20:40:00|12554|12552.5|12552.5|12551|12554|12552.6|12551.3|12550.2|221
1594673100000|2020-07-13 20:45:00|12552.6|12551.1|12551.9|12550.4|12553.5|12552.1|12551.5|12550|337
1594673400000|2020-07-13 20:50:00|12552|12550.5|12552.1|12550.6|12552.3|12550.8|12551.4|12549.9|238
1594673700000|2020-07-13 20:55:00|12552|12550.5|12554.4|12552.9|12555.7|12553.3|12551.5|12550|448
1594674000000|2020-07-13 21:00:00|12554.5|12553|12560.5|12554.6|12560.6|12556.4|12554.3|12552|104
1594674300000|2020-07-13 21:05:00|12560.7|12554.1|12559.6|12553.2|12562.4|12555.4|12557.9|12550.8|221
1594674600000|2020-07-13 21:10:00|12559.4|12553.4|12568.2|12553.2|12568.7|12555|12557.9|12550.5|220
1594674900000|2020-07-13 21:15:00|12568|12553|12564.1|12553.7|12569.4|12560.2|12563.8|12550.9|343
1594675200000|2020-07-13 21:20:00|12564.6|12553.4|12564.2|12553.4|12566.5|12559.4|12560.1|12550.8|318
1594675500000|2020-07-13 21:25:00|12563.4|12552.9|12562.4|12552.2|12565.3|12556.4|12560|12550.8|235
1594675800000|2020-07-13 21:30:00|12562.7|12552.4|12562.7|12553.9|12565.4|12555.2|12560|12550.5|373
1594676100000|2020-07-13 21:35:00|12562.8|12554|12561.9|12554.4|12563.9|12556|12561.2|12553.1|260
1594676400000|2020-07-13 21:40:00|12562.1|12555.7|12562.2|12552.4|12564.1|12557.6|12560.3|12550.8|309
1594676700000|2020-07-13 21:45:00|12562.8|12552.5|12561.6|12552.8|12563|12553.7|12560.6|12551.6|293
1594677000000|2020-07-13 21:50:00|12561.4|12553|12562|12553.3|12562.9|12553.6|12559.5|12551.6|339
1594677300000|2020-07-13 21:55:00|12562.2|12553.2|12561.7|12552.7|12563.4|12554.1|12561.1|12552.3|285
1594677600000|2020-07-13 22:00:00|12561.6|12552.9|12558.8|12556.4|12562.4|12557|12558.1|12552.6|576
1594677900000|2020-07-13 22:05:00|12559.1|12556.5|12558.9|12557.4|12560.8|12558.5|12558.6|12555.6|458
1594678200000|2020-07-13 22:10:00|12559.1|12557.6|12560.5|12559|12561.1|12559.2|12558.8|12556.9|355
1594678500000|2020-07-13 22:15:00|12560.4|12558.9|12560.6|12559.1|12561|12559.5|12559.5|12557.9|245
1594678800000|2020-07-13 22:20:00|12560.5|12559|12560.1|12558.6|12561.3|12559.8|12559.7|12558.2|346
1594679100000|2020-07-13 22:25:00|12560|12558.5|12561.8|12560.3|12562.2|12560.7|12559.8|12558|155
1594679400000|2020-07-13 22:30:00|12561.7|12560.2|12560.6|12559.1|12562.3|12560.3|12559.6|12558|202
1594679700000|2020-07-13 22:35:00|12560.7|12559.2|12559.8|12558.3|12561.7|12559.7|12559.7|12558|191
1594680000000|2020-07-13 22:40:00|12559.9|12558.4|12559.7|12558.2|12561.1|12559.6|12559.2|12557.6|178
1594680300000|2020-07-13 22:45:00|12559.6|12558.1|12560.3|12558.8|12561.1|12559.2|12559.5|12557.8|192
1594680600000|2020-07-13 22:50:00|12560.4|12558.9|12559.7|12558.2|12560.4|12558.9|12558.8|12557.3|210
1594680900000|2020-07-13 22:55:00|12559.6|12558.1|12557.9|12556.4|12559.6|12558.1|12557.6|12556.1|190
1594681200000|2020-07-13 23:00:00|12557.8|12556.3|12559|12557.5|12559.9|12558.4|12557.6|12556.1|211
1594681500000|2020-07-13 23:05:00|12559.2|12557.7|12558.9|12557.4|12560.3|12558.5|12557.6|12556.1|240
1594681800000|2020-07-13 23:10:00|12558.7|12557.2|12556.8|12555.3|12560|12558.5|12556.5|12555.3|187
1594682100000|2020-07-13 23:15:00|12556.9|12555.4|12556.9|12555.4|12557|12555.5|12556.5|12555|95
1594682400000|2020-07-13 23:20:00|12556.7|12555.2|12559.6|12558.1|12559.8|12558.3|12555.6|12554.1|220
1594682700000|2020-07-13 23:25:00|12559.8|12558.3|12559.9|12558.4|12560.1|12558.6|12559.4|12557.9|190
1594683000000|2020-07-13 23:30:00|12559.8|12558.3|12559.8|12558.3|12560|12558.5|12559.2|12557.7|112
1594683300000|2020-07-13 23:35:00|12559.9|12558.4|12560|12558.5|12560.6|12559.1|12559.7|12558.2|201
1594683600000|2020-07-13 23:40:00|12560.1|12558.6|12561.9|12560.4|12562.1|12560.6|12559.2|12557.7|189
1594683900000|2020-07-13 23:45:00|12561.8|12560.3|12560.3|12558.8|12561.8|12560.3|12558.8|12557.3|172
1594684200000|2020-07-13 23:50:00|12560.8|12559.3|12558|12556.5|12562|12560.5|12557.9|12556.4|166
1594684500000|2020-07-13 23:55:00|12558.1|12556.6|12552.7|12551.2|12558.1|12556.6|12551.5|12550|305
1594684800000|2020-07-14 00:00:00|12552.3|12551.4|12547.8|12546.3|12555.1|12553.6|12547.3|12545.8|510
1594685100000|2020-07-14 00:05:00|12547.9|12546.4|12549.8|12548.3|12550.6|12549.1|12546.3|12544.8|411
1594685400000|2020-07-14 00:10:00|12549.7|12548.2|12550.8|12549.3|12552.6|12551.1|12545.7|12544.6|474
1594685700000|2020-07-14 00:15:00|12550.9|12549.4|12549.6|12548.1|12550.9|12549.4|12548.8|12547.3|291
1594686000000|2020-07-14 00:20:00|12549.5|12548|12544.3|12542.8|12549.5|12548|12542|12540.5|463
1594686300000|2020-07-14 00:25:00|12544.2|12542.7|12547.3|12545.8|12547.8|12546.3|12543.9|12542.4|317
1594686600000|2020-07-14 00:30:00|12547.6|12546.1|12543.8|12542.3|12548.6|12547.1|12543|12541.5|362
1594686900000|2020-07-14 00:35:00|12543.4|12541.9|12544.1|12542.6|12544.2|12542.7|12542.6|12541.1|296
1594687200000|2020-07-14 00:40:00|12544|12542.5|12547.9|12546.4|12548.5|12547|12543.8|12542.3|310
1594687500000|2020-07-14 00:45:00|12548|12546.5|12549.1|12547.6|12549.6|12548.1|12546.8|12545.3|171
1594687800000|2020-07-14 00:50:00|12548.9|12547.4|12550|12548.5|12550.9|12549.4|12548.2|12547.1|430
1594688100000|2020-07-14 00:55:00|12549.9|12548.4|12548.3|12546.8|12549.9|12548.4|12546.8|12545.3|301
1594688400000|2020-07-14 01:00:00|12548.4|12547.5|12547.3|12545.8|12551.6|12550.1|12542.7|12541.8|547
1594688700000|2020-07-14 01:05:00|12547.2|12545.7|12546.7|12545.2|12549.2|12547.7|12546.6|12545.1|472
1594689000000|2020-07-14 01:10:00|12546.6|12545.1|12547.4|12545.9|12548|12546.8|12545|12543.5|349
1594689300000|2020-07-14 01:15:00|12547|12545.5|12549.2|12547.7|12550.2|12548.7|12545|12543.5|373
1594689600000|2020-07-14 01:20:00|12549.3|12547.8|12543|12541.5|12549.6|12548.1|12541.9|12541|378
1594689900000|2020-07-14 01:25:00|12542.9|12541.4|12540.9|12539.4|12543.7|12542.2|12538.6|12537.3|431
1594690200000|2020-07-14 01:30:00|12540.8|12539.3|12545.9|12544.4|12546.3|12544.8|12539.8|12538.5|455
1594690500000|2020-07-14 01:35:00|12546.2|12544.7|12551.8|12550.3|12552.2|12550.7|12545.2|12543.7|412
1594690800000|2020-07-14 01:40:00|12551.7|12550.2|12552.4|12550.9|12553.2|12551.7|12550.4|12548.9|316
1594691100000|2020-07-14 01:45:00|12552.3|12550.8|12551.6|12550.1|12553.9|12552.4|12550|12548.5|365
1594691400000|2020-07-14 01:50:00|12551.3|12549.8|12551.4|12549.9|12552.4|12550.9|12549.5|12548.1|549
1594691700000|2020-07-14 01:55:00|12551.3|12549.8|12551.3|12549.8|12553.5|12552|12550.3|12549.1|472
1594692000000|2020-07-14 02:00:00|12551.1|12549.6|12553.8|12552.3|12556.9|12555.4|12551.1|12549.6|557
1594692300000|2020-07-14 02:05:00|12553.9|12552.4|12549.1|12547.6|12554.9|12553.6|12548.8|12547.5|411
1594692600000|2020-07-14 02:10:00|12548.5|12547|12546.5|12545|12549.8|12548.3|12546.4|12544.9|680
1594692900000|2020-07-14 02:15:00|12546.6|12545.1|12546.5|12545|12547.4|12546.2|12544.9|12543.4|334
1594693200000|2020-07-14 02:20:00|12546.6|12545.1|12546.9|12545.4|12547.4|12545.9|12544.4|12542.9|429
1594693500000|2020-07-14 02:25:00|12547|12545.5|12545.2|12543.7|12547.5|12546.1|12544.5|12543.2|377
1594693800000|2020-07-14 02:30:00|12545|12543.5|12542.4|12540.9|12545.1|12543.6|12541.9|12540.4|412
1594694100000|2020-07-14 02:35:00|12542.3|12540.8|12541.9|12540.4|12543.2|12541.8|12539.7|12538.2|374
1594694400000|2020-07-14 02:40:00|12541.7|12540.2|12543.2|12541.7|12545.2|12543.7|12541.6|12540.1|258
1594694700000|2020-07-14 02:45:00|12542.9|12541.4|12547.2|12545.7|12547.6|12546.3|12542.4|12541|282
1594695000000|2020-07-14 02:50:00|12547.3|12545.8|12547.2|12545.7|12548.5|12547|12546.4|12545.1|348
1594695300000|2020-07-14 02:55:00|12547.1|12545.6|12545.9|12544.4|12548|12546.5|12544.2|12542.8|365
1594695600000|2020-07-14 03:00:00|12545.8|12544.3|12548.8|12547.9|12549.6|12548.1|12545.5|12544|453
1594695900000|2020-07-14 03:05:00|12548.7|12547.8|12549.6|12548.1|12550.4|12548.9|12547.8|12546.3|344
1594696200000|2020-07-14 03:10:00|12549.7|12548.2|12552|12550.5|12552.1|12550.6|12549.4|12547.9|267
1594696500000|2020-07-14 03:15:00|12551.9|12550.4|12550.9|12549.4|12552.1|12550.6|12549.4|12548.1|278
1594696800000|2020-07-14 03:20:00|12550.6|12549.1|12550.5|12549.6|12551.2|12549.9|12549.4|12548.1|209
1594697100000|2020-07-14 03:25:00|12550.4|12549.5|12551.9|12550.4|12553.1|12551.6|12550|12548.8|227
1594697400000|2020-07-14 03:30:00|12551.8|12550.3|12550.5|12549|12551.9|12550.4|12549.1|12547.6|253
1594697700000|2020-07-14 03:35:00|12550.4|12548.9|12547.9|12547|12550.5|12549|12547.5|12546.4|263
1594698000000|2020-07-14 03:40:00|12548.2|12546.7|12551|12549.5|12551.1|12549.8|12547.7|12546.2|230
1594698300000|2020-07-14 03:45:00|12550.9|12549.4|12552.7|12551.2|12552.9|12551.4|12549.2|12547.7|239
1594698600000|2020-07-14 03:50:00|12552.8|12551.3|12552.8|12551.3|12553|12551.7|12551.3|12549.8|212
1594698900000|2020-07-14 03:55:00|12552.9|12551.4|12553.8|12552.3|12553.8|12552.6|12551.6|12550.3|212
1594699200000|2020-07-14 04:00:00|12553.5|12552.6|12554.7|12553.2|12555.1|12553.8|12553|12551.7|256
1594699500000|2020-07-14 04:05:00|12554.8|12553.3|12554|12552.5|12555.2|12554|12553.1|12551.9|289
1594699800000|2020-07-14 04:10:00|12553.8|12552.3|12551.7|12550.2|12554|12552.5|12550.8|12549.3|325
1594700100000|2020-07-14 04:15:00|12551.6|12550.1|12551.5|12550|12553|12551.5|12550.7|12549.2|256
1594700400000|2020-07-14 04:20:00|12551.6|12550.1|12553|12552.1|12553.9|12552.8|12549.8|12548.3|270
1594700700000|2020-07-14 04:25:00|12552.9|12552|12553.4|12551.9|12554.7|12553.7|12552.4|12551.2|291
1594701000000|2020-07-14 04:30:00|12553.3|12551.8|12551.9|12550.4|12553.3|12551.8|12550.2|12548.7|326
1594701300000|2020-07-14 04:35:00|12552|12550.5|12552.4|12550.9|12552.8|12551.3|12551.9|12550.4|216
1594701600000|2020-07-14 04:40:00|12552.2|12550.7|12552.6|12551.1|12552.6|12551.1|12550.9|12549.6|141
1594701900000|2020-07-14 04:45:00|12552.5|12551|12554.1|12552.6|12554.5|12553|12551.2|12549.7|242
1594702200000|2020-07-14 04:50:00|12554|12552.5|12555.2|12553.7|12556|12554.7|12553.3|12552|256
1594702500000|2020-07-14 04:55:00|12555.3|12553.8|12556.1|12554.6|12556.2|12554.7|12554.2|12552.9|188
1594702800000|2020-07-14 05:00:00|12556|12554.5|12557.7|12556.2|12559.2|12557.7|12555.9|12554.4|348
1594703100000|2020-07-14 05:05:00|12557.6|12556.1|12556.1|12554.6|12559.4|12558.1|12556.1|12554.6|249
1594703400000|2020-07-14 05:10:00|12556.2|12554.7|12552.3|12550.8|12556.2|12554.7|12551.5|12550|252
1594703700000|2020-07-14 05:15:00|12552.4|12550.9|12555|12553.5|12555.4|12553.9|12552.3|12550.8|281
1594704000000|2020-07-14 05:20:00|12554.9|12553.4|12553|12551.5|12556.3|12554.9|12552.6|12551.1|273
1594704300000|2020-07-14 05:25:00|12553.1|12551.6|12553.8|12552.3|12554.2|12552.7|12552.7|12551.2|260
1594704600000|2020-07-14 05:30:00|12553.7|12552.2|12553.5|12552|12556.2|12554.8|12552.8|12551.3|319
1594704900000|2020-07-14 05:35:00|12553.6|12552.1|12552.8|12551.3|12554.2|12552.7|12552.5|12551|244
1594705200000|2020-07-14 05:40:00|12552.7|12551.2|12552.9|12551.4|12553.8|12552.3|12552.1|12550.6|242
1594705500000|2020-07-14 05:45:00|12553|12551.5|12549.7|12548.2|12553.9|12552.4|12549.7|12548.2|306
1594705800000|2020-07-14 05:50:00|12549.8|12548.3|12548.1|12546.6|12549.9|12548.4|12547|12545.5|318
1594706100000|2020-07-14 05:55:00|12548.2|12546.7|12549|12545.5|12549.6|12547.3|12545.4|12543.7|323
1594706400000|2020-07-14 06:00:00|12549.4|12545|12544.4|12542.9|12550.5|12547.1|12541.6|12540.1|716
1594706700000|2020-07-14 06:05:00|12544.5|12543|12540.9|12539.4|12544.9|12543.4|12537.5|12536.1|516
1594707000000|2020-07-14 06:10:00|12541|12539.5|12549.9|12548.4|12550.4|12548.9|12541|12539.5|648
1594707300000|2020-07-14 06:15:00|12549.7|12548.8|12541.5|12540|12549.9|12548.8|12540.8|12539.3|452
1594707600000|2020-07-14 06:20:00|12541.6|12540.1|12549.9|12548.4|12550.5|12549|12540.9|12539.4|551
1594707900000|2020-07-14 06:25:00|12550|12548.5|12548|12546.5|12551.5|12550.1|12547|12545.5|626
1594708200000|2020-07-14 06:30:00|12548.1|12546.6|12543.4|12542.5|12549|12547.7|12541.6|12540.4|494
1594708500000|2020-07-14 06:35:00|12543.3|12542.4|12544.7|12543.8|12546|12544.8|12540.2|12539.3|487
1594708800000|2020-07-14 06:40:00|12544.9|12544|12541.5|12540|12546.1|12544.9|12540.5|12539.4|499
1594709100000|2020-07-14 06:45:00|12541.6|12540.1|12539.3|12538.4|12541.8|12540.5|12536.2|12535.3|471
1594709400000|2020-07-14 06:50:00|12539.4|12538.5|12537.2|12535.7|12539.4|12538.5|12535.9|12535|325
1594709700000|2020-07-14 06:55:00|12536.9|12536|12537.7|12536.2|12539.5|12538.2|12535.9|12534.6|622
1594710000000|2020-07-14 07:00:00|12537.6|12536.1|12532.9|12532|12540.1|12539|12532.4|12531.2|757
1594710300000|2020-07-14 07:05:00|12532.8|12531.9|12535.5|12534.6|12537.3|12536.3|12531|12529.8|762
1594710600000|2020-07-14 07:10:00|12535.4|12534.5|12530.7|12529.2|12535.9|12534.8|12527.2|12525.8|766
1594710900000|2020-07-14 07:15:00|12530.6|12529.1|12527.3|12526.4|12532.5|12531.1|12522.6|12521.5|775
1594711200000|2020-07-14 07:20:00|12527.4|12526.5|12521.2|12520.3|12527.5|12526.6|12518|12516.8|840
1594711500000|2020-07-14 07:25:00|12521|12520.1|12524.1|12523.2|12527.6|12526.4|12519.5|12518.6|754
1594711800000|2020-07-14 07:30:00|12524.7|12523.1|12518.6|12517.1|12524.7|12523.8|12516.1|12514.7|737
1594712100000|2020-07-14 07:35:00|12518.4|12516.9|12517.2|12516.3|12522.5|12521.2|12517|12515.6|801
1594712400000|2020-07-14 07:40:00|12517.1|12516.2|12520.1|12518.6|12521.3|12520.4|12513.2|12512|999
1594712700000|2020-07-14 07:45:00|12519.9|12519|12521|12520.1|12522.7|12521.5|12517.9|12516.8|804
1594713000000|2020-07-14 07:50:00|12521.3|12519.8|12516.6|12515.1|12522.9|12522|12514.1|12513|766
1594713300000|2020-07-14 07:55:00|12516.5|12515|12521.5|12520|12522.8|12521.6|12513.9|12512.7|607
1594713600000|2020-07-14 08:00:00|12521.4|12520.5|12524.2|12523.3|12527.4|12526.5|12520.3|12519.1|797
1594713900000|2020-07-14 08:05:00|12524.1|12523.2|12527.2|12525.7|12527.7|12526.4|12522.1|12521|690
1594714200000|2020-07-14 08:10:00|12526.8|12525.3|12519.7|12518.2|12530.7|12529.6|12519.3|12518|832
1594714500000|2020-07-14 08:15:00|12519.3|12518.4|12516.4|12515.5|12520.2|12519.2|12513.7|12512.8|832
1594714800000|2020-07-14 08:20:00|12516.6|12515.7|12512.7|12511.2|12517.7|12516.2|12511.9|12510.7|641
1594715100000|2020-07-14 08:25:00|12512.6|12511.1|12510.4|12509.5|12514.5|12513|12508.1|12506.8|607
1594715400000|2020-07-14 08:30:00|12510.8|12509.9|12508.3|12507.4|12513.8|12512.6|12507|12505.5|692
1594715700000|2020-07-14 08:35:00|12508.2|12507.3|12517|12515.5|12517.3|12516.3|12507.1|12505.8|762
1594716000000|2020-07-14 08:40:00|12516.6|12515.7|12518.8|12517.9|12519.7|12518.2|12515.6|12514.1|656
1594716300000|2020-07-14 08:45:00|12518.9|12518|12525.6|12524.1|12526|12525|12518.6|12517.1|753
1594716600000|2020-07-14 08:50:00|12525.8|12524.3|12522.1|12521.2|12526|12524.8|12519.9|12518.6|629
1594716900000|2020-07-14 08:55:00|12522.2|12521.3|12528.5|12527|12529.9|12528.4|12521.9|12520.7|566
1594717200000|2020-07-14 09:00:00|12528.7|12527.2|12522.9|12521.4|12528.7|12527.2|12519.9|12518.7|942
1594717500000|2020-07-14 09:05:00|12522.8|12521.3|12520.1|12518.6|12524.5|12523|12519.1|12517.7|768
1594717800000|2020-07-14 09:10:00|12520.2|12518.7|12519.1|12518.2|12522.2|12521.1|12517|12515.8|784
1594718100000|2020-07-14 09:15:00|12519|12518.1|12518.7|12517.8|12524.6|12523.3|12517.9|12516.7|770
1594718400000|2020-07-14 09:20:00|12518.6|12517.1|12516.1|12515.2|12519.6|12518.3|12516|12514.9|646
1594718700000|2020-07-14 09:25:00|12516|12515.1|12514|12513.1|12517.1|12516|12513.8|12512.7|702
1594719000000|2020-07-14 09:30:00|12514.1|12513.2|12518.2|12517.3|12519.5|12518.5|12514.1|12513.2|751
1594719300000|2020-07-14 09:35:00|12518.5|12517|12516.1|12514.6|12522.8|12521.6|12509.5|12508|832
1594719600000|2020-07-14 09:40:00|12516.2|12514.7|12520.2|12519.3|12520.6|12519.4|12515.7|12514.2|678
1594719900000|2020-07-14 09:45:00|12520.1|12519.2|12522.5|12521.6|12525.6|12524.6|12520.1|12519.1|644
1594720200000|2020-07-14 09:50:00|12522.4|12521.5|12521.2|12519.7|12525|12523.6|12520.8|12519.5|494
1594720500000|2020-07-14 09:55:00|12521.1|12519.6|12520.1|12518.6|12521.2|12519.8|12516.7|12515.4|715
1594720800000|2020-07-14 10:00:00|12520|12518.5|12514.2|12512.7|12520.5|12519.4|12513.2|12512.3|679
1594721100000|2020-07-14 10:05:00|12514.3|12512.8|12512.6|12511.7|12515.6|12514.6|12511.4|12510.4|685
1594721400000|2020-07-14 10:10:00|12512.7|12511.8|12511.9|12511|12514.5|12513.4|12508.2|12507.3|642
1594721700000|2020-07-14 10:15:00|12511.8|12510.9|12510|12509.1|12512.4|12511.3|12508.8|12507.6|570
1594722000000|2020-07-14 10:20:00|12509.9|12509|12512.4|12510.9|12514.2|12513.3|12509.1|12507.9|599
1594722300000|2020-07-14 10:25:00|12512.3|12511.4|12514.7|12513.2|12516|12515.1|12510.5|12509.6|660
1594722600000|2020-07-14 10:30:00|12514.6|12513.1|12513.6|12512.1|12515.7|12514.5|12512.2|12511.3|539
1594722900000|2020-07-14 10:35:00|12513.5|12512|12517.2|12516.3|12517.9|12516.6|12513|12512|540
1594723200000|2020-07-14 10:40:00|12517.6|12516.1|12521.1|12519.6|12521.6|12520.5|12516.4|12515|714
1594723500000|2020-07-14 10:45:00|12521|12519.5|12519.6|12518.7|12521|12519.8|12517.3|12516.2|530
1594723800000|2020-07-14 10:50:00|12519.5|12518.6|12524.1|12523.2|12524.6|12523.5|12519.5|12518.6|677
1594724100000|2020-07-14 10:55:00|12524|12523.1|12523.7|12522.2|12524.1|12523.2|12518.5|12517.3|677
1594724400000|2020-07-14 11:00:00|12523.6|12522.1|12525|12524.1|12525.5|12524.3|12519.2|12518|531
1594724700000|2020-07-14 11:05:00|12525.1|12524.2|12527.5|12526|12529.3|12528.1|12525|12523.5|553
1594725000000|2020-07-14 11:10:00|12527.4|12525.9|12521.1|12520.2|12527.5|12526.1|12520.1|12518.8|612
1594725300000|2020-07-14 11:15:00|12521|12520.1|12525.7|12524.8|12526.5|12525.3|12518.5|12517.3|581
1594725600000|2020-07-14 11:20:00|12525.8|12524.9|12526.4|12525.5|12528.4|12527.3|12525.4|12524.3|516
1594725900000|2020-07-14 11:25:00|12526.3|12525.4|12528.4|12527.5|12529.5|12528.1|12524.8|12523.9|608
1594726200000|2020-07-14 11:30:00|12528.5|12527.6|12529.8|12528.3|12530.8|12529.7|12527.4|12526|445
1594726500000|2020-07-14 11:35:00|12529.7|12528.2|12530.3|12529.4|12531.8|12530.5|12528.7|12527.6|622
1594726800000|2020-07-14 11:40:00|12530.6|12529.1|12522.8|12521.9|12531.4|12530.4|12522.3|12521|591
1594727100000|2020-07-14 11:45:00|12523.1|12521.6|12526.6|12525.7|12526.8|12525.8|12521.2|12520.1|644
1594727400000|2020-07-14 11:50:00|12526.5|12525.6|12526.9|12526|12527.1|12526.2|12519.3|12518.2|557
1594727700000|2020-07-14 11:55:00|12527|12526.1|12530.4|12529.5|12531.8|12530.6|12526|12525|622
1594728000000|2020-07-14 12:00:00|12530.5|12529.6|12529.9|12528.4|12535.3|12534.3|12527.4|12526.2|802
1594728300000|2020-07-14 12:05:00|12530|12528.5|12533.9|12532.4|12539.2|12538.2|12529.9|12528.4|610
1594728600000|2020-07-14 12:10:00|12533.5|12532.6|12531|12529.5|12533.8|12532.9|12528|12526.5|560
1594728900000|2020-07-14 12:15:00|12531.3|12529.8|12531.5|12530|12534.3|12533.2|12529.3|12528.1|540
1594729200000|2020-07-14 12:20:00|12531.3|12529.8|12527.8|12526.3|12533.1|12531.7|12527.3|12525.9|514
1594729500000|2020-07-14 12:25:00|12527.7|12526.2|12535.8|12529.7|12535.8|12530.1|12526.7|12525.2|517
1594729800000|2020-07-14 12:30:00|12534.2|12529.9|12531.9|12531|12536.2|12535.3|12526.8|12525.3|881
1594730100000|2020-07-14 12:35:00|12532.2|12530.7|12515.5|12514|12532.9|12531.7|12514.6|12513.1|916
1594730400000|2020-07-14 12:40:00|12515.4|12513.9|12518.9|12518|12519.7|12518.3|12514.1|12512.6|818
1594730700000|2020-07-14 12:45:00|12519|12518.1|12525.6|12524.1|12526.2|12524.7|12518.9|12517.6|769
1594731000000|2020-07-14 12:50:00|12525.7|12524.2|12522.5|12521|12527.7|12526.7|12521.6|12520.1|831
1594731300000|2020-07-14 12:55:00|12522.2|12521.3|12514.6|12513.1|12523.9|12522.7|12513.2|12512.3|753
1594731600000|2020-07-14 13:00:00|12514.7|12513.2|12518.8|12517.3|12522.3|12521.2|12513.3|12512.1|891
1594731900000|2020-07-14 13:05:00|12518.9|12517.4|12505.5|12504.6|12519.6|12518.1|12502.9|12501.4|961
1594732200000|2020-07-14 13:10:00|12505.4|12504.5|12502.5|12501|12511.9|12510.4|12501.1|12499.7|969
1594732500000|2020-07-14 13:15:00|12502.4|12500.9|12501.5|12500|12505.4|12503.9|12498.7|12497.2|931
1594732800000|2020-07-14 13:20:00|12501.4|12499.9|12502.1|12500.6|12504.7|12503.5|12498.7|12497.5|752
1594733100000|2020-07-14 13:25:00|12502.2|12500.7|12488.4|12486.9|12502.2|12500.8|12486.5|12485|1018
1594733400000|2020-07-14 13:30:00|12488.3|12486.8|12494.8|12493.3|12495|12493.5|12480.5|12479.5|1433
1594733700000|2020-07-14 13:35:00|12494.6|12493.1|12498|12496.5|12498.5|12497.2|12484.9|12484|1264
1594734000000|2020-07-14 13:40:00|12497.8|12496.9|12511.4|12509.9|12512.2|12511.1|12497.1|12495.7|1309
1594734300000|2020-07-14 13:45:00|12511.6|12510.1|12509.1|12507.6|12518.8|12517.3|12507.1|12505.6|1302
1594734600000|2020-07-14 13:50:00|12509.2|12507.7|12505.8|12504.3|12510.9|12509.4|12497.5|12496.2|1404
1594734900000|2020-07-14 13:55:00|12505.5|12504|12510.3|12508.8|12515.1|12513.6|12500.6|12499.2|1457
1594735200000|2020-07-14 14:00:00|12509.7|12509.1|12509.2|12507.7|12512.3|12511.4|12505.6|12504.4|1608
1594735500000|2020-07-14 14:05:00|12509.4|12507.9|12504.7|12503.8|12514.3|12512.8|12504.6|12503.7|1516
1594735800000|2020-07-14 14:10:00|12505|12503.5|12500.1|12498.6|12511.1|12510|12497.7|12496.2|1363
1594736100000|2020-07-14 14:15:00|12500|12498.5|12516.4|12515.5|12516.9|12515.7|12500|12498.5|1436
1594736400000|2020-07-14 14:20:00|12516.7|12515.2|12526.3|12524.8|12528.6|12527.4|12515|12514.1|1255
1594736700000|2020-07-14 14:25:00|12526|12525.1|12533.8|12532.3|12534.7|12533.4|12525.2|12524.2|1169
1594737000000|2020-07-14 14:30:00|12533.9|12532.4|12539.1|12538.2|12542.7|12541.3|12533.7|12532.4|1375
1594737300000|2020-07-14 14:35:00|12539.4|12537.9|12526.7|12525.2|12539.4|12538.1|12525.6|12524.4|1146
1594737600000|2020-07-14 14:40:00|12526.9|12525.4|12527.8|12526.3|12532.1|12530.7|12525|12523.5|1300
1594737900000|2020-07-14 14:45:00|12527.6|12526.1|12527.2|12526.3|12535.2|12534.1|12525.4|12524.1|1273
1594738200000|2020-07-14 14:50:00|12527.3|12526.4|12529.3|12527.8|12536.9|12535.4|12524.5|12523.1|1214
1594738500000|2020-07-14 14:55:00|12529.2|12527.7|12530.4|12528.9|12531.6|12530.1|12525.1|12523.6|1133
1594738800000|2020-07-14 15:00:00|12530.6|12529.1|12528.8|12527.3|12536.5|12535.4|12526.7|12525.2|1019
1594739100000|2020-07-14 15:05:00|12528.7|12527.2|12534.7|12533.2|12537.1|12535.6|12522.6|12521.1|1222
1594739400000|2020-07-14 15:10:00|12534.8|12533.3|12534.5|12533|12540.9|12539.4|12532.5|12531|1080
1594739700000|2020-07-14 15:15:00|12534.4|12532.9|12534.5|12533|12538.6|12537.2|12529.8|12528.5|1065
1594740000000|2020-07-14 15:20:00|12534.6|12533.1|12534.8|12533.9|12538.3|12536.8|12531.1|12529.6|1015
1594740300000|2020-07-14 15:25:00|12535|12534.1|12535.4|12533.9|12537.9|12536.4|12533.3|12531.8|842
1594740600000|2020-07-14 15:30:00|12535.3|12533.8|12540.9|12539.4|12542.6|12541.7|12533.8|12532.4|991
1594740900000|2020-07-14 15:35:00|12540.7|12539.8|12539.2|12538.3|12545.2|12544|12538.7|12537.5|924
1594741200000|2020-07-14 15:40:00|12539.1|12538.2|12550.9|12550|12552|12550.9|12538|12536.9|817
1594741500000|2020-07-14 15:45:00|12551|12550.1|12545.9|12545|12552.8|12551.5|12543.8|12542.5|1045
1594741800000|2020-07-14 15:50:00|12545.8|12544.9|12543.5|12542|12549.6|12548.4|12542.9|12541.4|716
1594742100000|2020-07-14 15:55:00|12543.6|12542.1|12545.1|12544.2|12546.6|12545.7|12541.8|12540.6|742
1594742400000|2020-07-14 16:00:00|12544.9|12544|12548.9|12547.4|12548.9|12547.4|12544|12542.6|603
1594742700000|2020-07-14 16:05:00|12548.8|12547.3|12545.9|12545|12549.3|12548.2|12543.3|12542.3|502
1594743000000|2020-07-14 16:10:00|12545.8|12544.9|12548|12547.1|12548.4|12547.2|12545.8|12544.7|508
1594743300000|2020-07-14 16:15:00|12547.8|12546.9|12554.2|12552.7|12556.1|12555.1|12546.3|12545.3|627
1594743600000|2020-07-14 16:20:00|12554.3|12552.8|12548.9|12548|12554.5|12553.2|12548.8|12547.6|632
1594743900000|2020-07-14 16:25:00|12549.3|12547.8|12546.7|12545.2|12550.4|12549.2|12545.4|12544.4|631
1594744200000|2020-07-14 16:30:00|12546.6|12545.1|12549.2|12547.7|12551.8|12550.7|12546.5|12545.1|543
1594744500000|2020-07-14 16:35:00|12549.4|12547.9|12550.7|12549.2|12553.5|12552.3|12548.8|12547.9|465
1594744800000|2020-07-14 16:40:00|12550.6|12549.1|12547.2|12545.7|12552.2|12551.3|12545.8|12544.6|649
1594745100000|2020-07-14 16:45:00|12547.6|12546.1|12549.1|12548.2|12551.1|12550|12546.9|12546|624
1594745400000|2020-07-14 16:50:00|12549.5|12548|12544.5|12543|12549.8|12548.9|12543.7|12542.7|623
1594745700000|2020-07-14 16:55:00|12544.6|12543.1|12548.3|12546.8|12550|12548.9|12544.5|12543.1|626
1594746000000|2020-07-14 17:00:00|12548.4|12546.9|12547.8|12546.3|12550.2|12548.9|12545|12544|710
1594746300000|2020-07-14 17:05:00|12547.9|12546.9|12546.2|12545.3|12550.6|12549.7|12545|12544|540
1594746600000|2020-07-14 17:10:00|12546.1|12545.2|12550.2|12548.7|12551.8|12550.5|12546.1|12544.9|453
1594746900000|2020-07-14 17:15:00|12549.8|12548.9|12551.5|12550|12552.5|12551.5|12549.8|12548.9|483
1594747200000|2020-07-14 17:20:00|12551.4|12549.9|12549.5|12548.6|12553.2|12552.3|12548.9|12548|526
1594747500000|2020-07-14 17:25:00|12549.3|12548.4|12551.2|12550.3|12553.6|12552.4|12549.1|12547.9|484
1594747800000|2020-07-14 17:30:00|12551.1|12550.2|12552.6|12551.7|12553.6|12552.5|12550.3|12549.4|491
1594748100000|2020-07-14 17:35:00|12552.7|12551.8|12554.9|12553.4|12555.2|12554|12551.4|12550.2|569
1594748400000|2020-07-14 17:40:00|12554.8|12553.3|12553.3|12552.4|12555.2|12554.1|12552.6|12551.5|532
1594748700000|2020-07-14 17:45:00|12553.2|12552.3|12557.8|12556.9|12558.1|12557.2|12552.9|12551.8|499
1594749000000|2020-07-14 17:50:00|12557.7|12556.8|12560.6|12559.1|12562.3|12561|12557.2|12556.1|362
1594749300000|2020-07-14 17:55:00|12560.7|12559.2|12557|12555.5|12561.8|12560.5|12551.9|12550.6|855
1594749600000|2020-07-14 18:00:00|12557.2|12555.7|12556.9|12555.4|12561.5|12560.1|12554.1|12552.7|1056
1594749900000|2020-07-14 18:05:00|12557|12555.5|12554.3|12552.8|12557.9|12556.4|12552.2|12550.9|713
1594750200000|2020-07-14 18:10:00|12554.2|12552.7|12557.2|12555.7|12558.3|12556.9|12554.2|12552.7|709
1594750500000|2020-07-14 18:15:00|12557.4|12555.9|12560.9|12559.4|12562.1|12560.7|12556.5|12555.2|734
1594750800000|2020-07-14 18:20:00|12561|12559.5|12561.2|12559.7|12563.6|12562.1|12560|12558.5|585
1594751100000|2020-07-14 18:25:00|12561.1|12559.6|12562.1|12560.6|12562.6|12561.2|12558.3|12557.1|477
1594751400000|2020-07-14 18:30:00|12562.4|12560.9|12562.9|12562|12564.6|12563.1|12562.1|12560.7|494
1594751700000|2020-07-14 18:35:00|12563|12562.1|12559.9|12559|12563.5|12562.6|12559.4|12558.3|568
1594752000000|2020-07-14 18:40:00|12559.8|12558.9|12556.9|12556|12561.3|12560.1|12556.7|12555.5|462
1594752300000|2020-07-14 18:45:00|12556.8|12555.9|12553.2|12552.3|12559.8|12558.4|12553.1|12552.2|555
1594752600000|2020-07-14 18:50:00|12553.4|12551.9|12559.3|12558.4|12559.5|12558.4|12552.9|12551.9|455
1594752900000|2020-07-14 18:55:00|12559.2|12558.3|12556.8|12555.9|12561.4|12560.1|12555.9|12555|689
1594753200000|2020-07-14 19:00:00|12556.7|12555.8|12550.2|12548.7|12557.4|12556.1|12548.7|12547.8|791
1594753500000|2020-07-14 19:05:00|12549.9|12549|12549.7|12548.2|12553.2|12551.9|12548.9|12547.6|747
1594753800000|2020-07-14 19:10:00|12549.8|12548.3|12551.1|12549.6|12552.7|12551.6|12549.2|12548.3|480
1594754100000|2020-07-14 19:15:00|12551|12549.5|12550.5|12549|12552|12551.1|12548.6|12547.7|606
1594754400000|2020-07-14 19:20:00|12550.4|12548.9|12555.2|12554.3|12555.9|12554.6|12550.4|12548.9|491
1594754700000|2020-07-14 19:25:00|12555.4|12554.5|12554.1|12553.2|12558|12557.1|12553.7|12552.5|442
1594755000000|2020-07-14 19:30:00|12554.2|12553.3|12557.1|12556.2|12557.5|12556.4|12553.2|12552.3|490
1594755300000|2020-07-14 19:35:00|12557.4|12555.9|12554.3|12552.8|12557.4|12556.1|12552.8|12551.6|433
1594755600000|2020-07-14 19:40:00|12554.2|12552.7|12555.6|12554.1|12558|12557|12553.1|12551.9|470
1594755900000|2020-07-14 19:45:00|12555.7|12554.2|12554.3|12553.4|12555.7|12554.4|12553.3|12552|351
1594756200000|2020-07-14 19:50:00|12554.7|12553.2|12553.6|12552.1|12557.7|12556.4|12553|12551.5|680
1594756500000|2020-07-14 19:55:00|12553.4|12551.9|12551.5|12550|12553.7|12552.4|12550.9|12549.8|623
1594756800000|2020-07-14 20:00:00|12551.1|12550.2|12553.2|12551.7|12553.5|12552.3|12550|12548.8|314
1594757100000|2020-07-14 20:05:00|12553|12551.5|12553.3|12551.8|12553.7|12552.5|12551.5|12550|213
1594757400000|2020-07-14 20:10:00|12553.4|12551.9|12553.2|12551.7|12554.9|12553.4|12552|12550.8|291
1594757700000|2020-07-14 20:15:00|12553.1|12551.6|12552.5|12551|12553.6|12552.4|12552|12550.7|160
1594758000000|2020-07-14 20:20:00|12552.4|12550.9|12554.2|12552.7|12554.5|12553|12552.2|12550.9|68
1594758300000|2020-07-14 20:25:00|12554.3|12552.8|12552|12550.5|12554.5|12553.3|12551.4|12550.3|229
1594758600000|2020-07-14 20:30:00|12552.2|12550.7|12554.8|12553.3|12554.8|12553.3|12551.5|12550.3|183
1594758900000|2020-07-14 20:35:00|12554.7|12553.2|12554.6|12553.1|12556|12554.7|12553.3|12551.8|219
1594759200000|2020-07-14 20:40:00|12554.7|12553.2|12556.4|12554.9|12557.5|12556.2|12554.6|12553.1|180
1594759500000|2020-07-14 20:45:00|12556.5|12555|12556|12554.5|12558.3|12556.8|12555.9|12554.4|269
1594759800000|2020-07-14 20:50:00|12556.1|12554.6|12555.4|12553.9|12556.7|12555.2|12554.9|12553.4|184
1594760100000|2020-07-14 20:55:00|12555.3|12553.8|12553.8|12552.3|12558.1|12556|12553.7|12551.7|420
1594760400000|2020-07-14 21:00:00|12554.2|12551.9|12563.6|12555.2|12563.6|12556.1|12554.2|12547.7|59
1594760700000|2020-07-14 21:05:00|12564.6|12554.5|12563.6|12553.8|12567.1|12556.4|12562.1|12552.6|120
1594761000000|2020-07-14 21:10:00|12564.1|12553.7|12563.8|12554.3|12566.6|12554.8|12563.1|12552.8|243
1594761300000|2020-07-14 21:15:00|12564.3|12553.8|12563.1|12553.4|12564.5|12554.5|12561.1|12552.3|231
1594761600000|2020-07-14 21:20:00|12563.3|12553.3|12564.4|12555.8|12565.8|12557|12560.6|12552.4|218
1594761900000|2020-07-14 21:25:00|12564.7|12555.6|12563.5|12556.2|12565.5|12557.8|12561.7|12554.1|253
1594762200000|2020-07-14 21:30:00|12563.3|12556|12555.6|12549.7|12563.9|12556.4|12553.6|12547.1|520
1594762500000|2020-07-14 21:35:00|12555.7|12549.3|12554.9|12547.4|12556.6|12551.4|12552.5|12546.4|239
1594762800000|2020-07-14 21:40:00|12554.1|12547.6|12555.6|12547.6|12557.4|12549.7|12553.7|12545.6|533
1594763100000|2020-07-14 21:45:00|12555.8|12547.7|12554.3|12549.1|12556.8|12549.1|12553.3|12546.3|1152
1594763400000|2020-07-14 21:50:00|12555.4|12549.3|12556.1|12548.7|12557.2|12549.3|12554.4|12546.1|1675
1594763700000|2020-07-14 21:55:00|12556.2|12548.6|12563.7|12551.7|12566.2|12555.4|12554.3|12547.1|939
1594764000000|2020-07-14 22:00:00|12563.6|12551.9|12565.6|12563.5|12566.4|12563.8|12561.1|12551.9|845
1594764300000|2020-07-14 22:05:00|12565.7|12563.8|12566.3|12564.8|12568.2|12565.7|12565.1|12563.3|340
1594764600000|2020-07-14 22:10:00|12566.4|12564.9|12567.4|12565.9|12567.9|12566.4|12565.8|12564|191
1594764900000|2020-07-14 22:15:00|12567.5|12566|12568.5|12567|12569.2|12567.4|12566.5|12565|309
1594765200000|2020-07-14 22:20:00|12568.6|12567.1|12570.3|12568.8|12570.5|12568.9|12567.9|12566.4|349
1594765500000|2020-07-14 22:25:00|12570.4|12568.9|12570.8|12569.3|12571.6|12570|12570.2|12568.4|186
1594765800000|2020-07-14 22:30:00|12571.1|12569|12571.6|12570.1|12572.8|12570.7|12567.2|12565.7|428
1594766100000|2020-07-14 22:35:00|12571.7|12570.2|12571.2|12569.7|12571.7|12570.2|12570.1|12568.1|269
1594766400000|2020-07-14 22:40:00|12571.1|12569.6|12572.6|12571.1|12572.9|12571.2|12570.8|12568.9|222
1594766700000|2020-07-14 22:45:00|12572.7|12571.2|12573.7|12572.2|12574.9|12573.4|12571.5|12570|323
1594767000000|2020-07-14 22:50:00|12573.8|12572.3|12574.9|12573.4|12575.8|12574.2|12573.5|12571.3|266
1594767300000|2020-07-14 22:55:00|12574.8|12573.3|12572.2|12570.7|12574.8|12573.3|12572|12570.5|255
1594767600000|2020-07-14 23:00:00|12572.3|12570.8|12571.5|12570|12573.5|12572|12571.3|12569.7|171
1594767900000|2020-07-14 23:05:00|12571.4|12569.9|12570.5|12569|12571.5|12570|12569.2|12567.7|186
1594768200000|2020-07-14 23:10:00|12570.4|12568.9|12571.8|12570.3|12571.9|12570.6|12569.6|12567.7|216
1594768500000|2020-07-14 23:15:00|12572|12570.5|12571.2|12569.7|12572|12570.5|12570.2|12568.7|233
1594768800000|2020-07-14 23:20:00|12571.1|12569.6|12571|12569.5|12572.3|12570.8|12570.7|12569.2|154
1594769100000|2020-07-14 23:25:00|12571.1|12569.6|12570.3|12568.8|12571.8|12570.3|12570.3|12568.8|178
1594769400000|2020-07-14 23:30:00|12570.5|12569|12568.7|12567.2|12570.9|12569.4|12568.4|12567|276
1594769700000|2020-07-14 23:35:00|12569.2|12567.7|12568.7|12567.2|12570.2|12569|12568.2|12566.7|209
1594770000000|2020-07-14 23:40:00|12568.8|12567.3|12566.5|12565|12568.9|12567.6|12565.2|12563.7|194
1594770300000|2020-07-14 23:45:00|12566.6|12565.1|12566.2|12564.7|12567.1|12565.6|12564.5|12563|189
1594770600000|2020-07-14 23:50:00|12566.1|12564.6|12566.6|12565.1|12566.7|12565.2|12564.6|12563.1|180
1594770900000|2020-07-14 23:55:00|12566.5|12565|12569.6|12568.1|12570|12568.5|12566.5|12565|191
1594771200000|2020-07-15 00:00:00|12569.7|12568.2|12578.6|12577.1|12578.9|12577.4|12569.1|12567.6|506
1594771500000|2020-07-15 00:05:00|12578.5|12577|12584.6|12583.1|12585.3|12583.8|12578.4|12576.9|520
1594771800000|2020-07-15 00:10:00|12584.9|12583.4|12579.5|12578|12586|12584.6|12578.4|12576.9|554
1594772100000|2020-07-15 00:15:00|12579.7|12578.2|12578.3|12576.8|12581.5|12580|12577.6|12576.1|352
1594772400000|2020-07-15 00:20:00|12578.4|12576.9|12575.2|12573.7|12579.3|12577.8|12573.6|12572.1|428
1594772700000|2020-07-15 00:25:00|12575.4|12573.9|12575.4|12573.9|12576.6|12575.1|12570.8|12569.3|522
1594773000000|2020-07-15 00:30:00|12575.3|12573.8|12573.5|12572|12577.2|12575.7|12572.9|12571.4|426
1594773300000|2020-07-15 00:35:00|12573.7|12572.2|12574|12572.5|12574.9|12573.4|12571|12569.5|398
1594773600000|2020-07-15 00:40:00|12573.9|12572.4|12575.4|12573.9|12575.6|12574.1|12571.5|12570|341
1594773900000|2020-07-15 00:45:00|12575.3|12573.8|12575.5|12574|12576.6|12575.1|12573.4|12571.9|316
1594774200000|2020-07-15 00:50:00|12575.4|12573.9|12573.6|12572.1|12575.9|12574.4|12571.3|12570.1|355
1594774500000|2020-07-15 00:55:00|12573.5|12572|12573.9|12572.4|12574|12572.5|12570.8|12569.3|390
1594774800000|2020-07-15 01:00:00|12574|12572.5|12573.1|12571.6|12575.9|12574.4|12572.9|12571.4|368
1594775100000|2020-07-15 01:05:00|12573|12571.5|12572|12570.5|12573.3|12571.8|12570.4|12568.9|384
1594775400000|2020-07-15 01:10:00|12571.6|12570.1|12575.2|12573.7|12575.6|12574.1|12571.6|12570.1|268
1594775700000|2020-07-15 01:15:00|12575.3|12573.8|12576.6|12575.1|12578.4|12576.9|12574.6|12573.1|361
1594776000000|2020-07-15 01:20:00|12576.7|12575.2|12577|12575.5|12578.5|12577|12575.9|12574.4|331
1594776300000|2020-07-15 01:25:00|12576.9|12575.4|12585.2|12583.7|12586.3|12585|12576.9|12575.4|480
1594776600000|2020-07-15 01:30:00|12585.3|12583.8|12583.1|12581.6|12588.2|12586.7|12581.5|12580.1|711
1594776900000|2020-07-15 01:35:00|12583.2|12581.7|12579.8|12578.3|12583.6|12582.1|12579.3|12577.8|530
1594777200000|2020-07-15 01:40:00|12579.9|12578.4|12578.9|12577.4|12581.2|12579.7|12576.8|12575.3|534
1594777500000|2020-07-15 01:45:00|12579.2|12577.7|12581.8|12580.3|12581.9|12580.6|12576.9|12575.4|558
1594777800000|2020-07-15 01:50:00|12582.4|12580.9|12580.8|12579.3|12584.8|12583.3|12580.4|12578.9|519
1594778100000|2020-07-15 01:55:00|12581|12579.5|12581.5|12580|12583.5|12582|12579.3|12577.8|450
1594778400000|2020-07-15 02:00:00|12581.8|12580.3|12578.7|12577.2|12582.3|12580.8|12577.7|12576.4|365
1594778700000|2020-07-15 02:05:00|12578.8|12577.3|12580.6|12579.1|12581.6|12580.4|12578.4|12576.9|386
1594779000000|2020-07-15 02:10:00|12580.9|12579.4|12580.9|12579.4|12582.5|12581.3|12578.1|12576.6|338
1594779300000|2020-07-15 02:15:00|12581|12579.5|12579.7|12578.2|12581.8|12580.3|12578.3|12577.1|305
1594779600000|2020-07-15 02:20:00|12579.5|12578|12580.3|12578.8|12581.8|12580.3|12578.5|12577|439
1594779900000|2020-07-15 02:25:00|12580.2|12578.7|12580.9|12579.4|12582|12580.8|12579|12577.5|391
1594780200000|2020-07-15 02:30:00|12581|12579.5|12579.2|12578.3|12581.6|12580.3|12578.6|12577.2|386
1594780500000|2020-07-15 02:35:00|12579.4|12577.9|12577|12576.1|12580.5|12579.3|12577|12575.9|239
1594780800000|2020-07-15 02:40:00|12577.1|12576.2|12575.4|12573.9|12577.4|12576.2|12574.5|12573.5|312
1594781100000|2020-07-15 02:45:00|12575.5|12574|12575.2|12573.7|12576.8|12575.6|12573.6|12572.6|333
1594781400000|2020-07-15 02:50:00|12574.8|12573.3|12576.1|12574.6|12576.2|12575.1|12574|12572.7|197
1594781700000|2020-07-15 02:55:00|12576|12574.5|12575.5|12574|12577.1|12576|12573.8|12572.7|328
1594782000000|2020-07-15 03:00:00|12575|12573.5|12574.8|12573.3|12575.7|12574.2|12572.2|12571|447
1594782300000|2020-07-15 03:05:00|12574.6|12573.1|12573.3|12571.8|12575.6|12574.1|12572.7|12571.6|351
1594782600000|2020-07-15 03:10:00|12573.2|12571.7|12572.8|12571.3|12575.2|12574.3|12572.1|12570.9|421
1594782900000|2020-07-15 03:15:00|12572.9|12571.4|12568.6|12567.1|12573.8|12572.4|12567.4|12566.1|406
1594783200000|2020-07-15 03:20:00|12568.4|12566.9|12569.5|12568|12570.5|12569|12567.3|12565.8|301
1594783500000|2020-07-15 03:25:00|12569.4|12567.9|12567.3|12565.8|12570.7|12569.2|12566.4|12565|283
1594783800000|2020-07-15 03:30:00|12567.1|12565.6|12565.8|12564.9|12568.7|12567.2|12564.6|12563.5|322
1594784100000|2020-07-15 03:35:00|12565.7|12564.8|12565.5|12564.6|12567.5|12566.3|12565.2|12564.2|367
1594784400000|2020-07-15 03:40:00|12566|12564.5|12565.3|12564.4|12566.7|12565.3|12564.2|12563|240
1594784700000|2020-07-15 03:45:00|12565.2|12564.3|12568.4|12567.5|12569.3|12568.1|12565.2|12563.9|326
1594785000000|2020-07-15 03:50:00|12568.7|12567.8|12568.8|12567.3|12569.7|12568.5|12567.6|12566.6|305
1594785300000|2020-07-15 03:55:00|12568.9|12567.4|12569.8|12568.3|12570|12568.6|12567.5|12566.6|258
1594785600000|2020-07-15 04:00:00|12569.7|12568.2|12568.8|12567.3|12571.4|12569.9|12568|12567.1|241
1594785900000|2020-07-15 04:05:00|12568.7|12567.2|12568.9|12567.4|12569.2|12567.8|12567.7|12566.6|205
1594786200000|2020-07-15 04:10:00|12568.8|12567.3|12568.1|12566.6|12569.6|12568.1|12567.8|12566.4|205
1594786500000|2020-07-15 04:15:00|12568|12566.5|12571.3|12569.8|12571.8|12570.3|12567.1|12566|239
1594786800000|2020-07-15 04:20:00|12571|12569.5|12573.3|12571.8|12573.6|12572.1|12570.4|12569.3|265
1594787100000|2020-07-15 04:25:00|12572.8|12571.3|12574.1|12573.2|12576|12574.7|12572.1|12570.7|311
1594787400000|2020-07-15 04:30:00|12574.2|12573.3|12575.3|12573.8|12577.9|12576.7|12573.7|12572.4|367
1594787700000|2020-07-15 04:35:00|12575.4|12573.9|12574.4|12572.9|12576|12574.5|12574|12572.5|246
1594788000000|2020-07-15 04:40:00|12574.3|12572.8|12573.4|12571.9|12574.9|12573.5|12573.2|12571.7|190
1594788300000|2020-07-15 04:45:00|12572.8|12571.8|12573.2|12572.3|12575.2|12574.3|12572.6|12571.7|303
1594788600000|2020-07-15 04:50:00|12573.3|12572.4|12573.2|12571.7|12574|12573.1|12571.6|12570.6|238
1594788900000|2020-07-15 04:55:00|12572.9|12572|12574.1|12572.6|12577.4|12575.9|12572.8|12571.7|383
1594789200000|2020-07-15 05:00:00|12573.9|12572.4|12573.8|12572.3|12576.4|12574.9|12571.6|12570.5|510
1594789500000|2020-07-15 05:05:00|12573.9|12572.4|12573.8|12572.3|12575|12573.5|12573.5|12572|262
1594789800000|2020-07-15 05:10:00|12573.9|12572.4|12573.3|12571.8|12574.3|12572.8|12572.5|12571|244
1594790100000|2020-07-15 05:15:00|12573.4|12571.9|12574.7|12573.2|12575.3|12573.8|12572.8|12571.3|274
1594790400000|2020-07-15 05:20:00|12574.5|12573|12574.2|12572.7|12576.1|12574.6|12573.7|12572.5|279
1594790700000|2020-07-15 05:25:00|12574.3|12572.8|12575.6|12574.1|12577.8|12576.3|12574.3|12572.8|342
1594791000000|2020-07-15 05:30:00|12575.7|12574.2|12576.4|12574.9|12577.5|12576|12573.9|12572.6|306
1594791300000|2020-07-15 05:35:00|12576.5|12575|12576.9|12575.4|12579.3|12578.1|12575.8|12574.3|244
1594791600000|2020-07-15 05:40:00|12577|12575.5|12578.1|12576.6|12578.4|12576.9|12575.6|12574.5|301
1594791900000|2020-07-15 05:45:00|12578.2|12576.7|12578|12576.5|12578.7|12577.2|12576.3|12575.1|286
1594792200000|2020-07-15 05:50:00|12578.1|12576.6|12575|12574.1|12578.6|12577.2|12574.6|12573.5|353
1594792500000|2020-07-15 05:55:00|12574.9|12574|12578.6|12574.6|12579.8|12578.3|12574.4|12572.6|440
1594792800000|2020-07-15 06:00:00|12578.7|12574.7|12575.6|12574.1|12583.2|12581.7|12574.1|12572.6|744
1594793100000|2020-07-15 06:05:00|12575.7|12574.2|12579.7|12578.2|12581.9|12580.4|12575.7|12574.2|520
1594793400000|2020-07-15 06:10:00|12579.6|12578.1|12583.8|12582.3|12584.6|12583.1|12579.1|12577.6|447
1594793700000|2020-07-15 06:15:00|12583.2|12581.7|12588.4|12586.9|12590.4|12589|12583.2|12581.7|408
1594794000000|2020-07-15 06:20:00|12588.5|12587|12585.8|12584.3|12588.6|12587.1|12585.2|12583.9|403
1594794300000|2020-07-15 06:25:00|12585.6|12584.1|12590.4|12588.9|12592.7|12591.2|12585.6|12584.1|381
1594794600000|2020-07-15 06:30:00|12590.2|12588.7|12591.9|12591|12595|12593.7|12589.6|12588.3|408
1594794900000|2020-07-15 06:35:00|12591.8|12590.9|12594.2|12593.3|12595.1|12593.9|12590.8|12589.5|501
1594795200000|2020-07-15 06:40:00|12594.6|12593.1|12598.3|12596.8|12601.1|12599.8|12594.3|12593.1|417
1594795500000|2020-07-15 06:45:00|12598.2|12596.7|12598.4|12597.5|12600.3|12599|12595.9|12594.6|425
1594795800000|2020-07-15 06:50:00|12598.7|12597.2|12594.1|12592.6|12598.8|12597.5|12592.5|12591.3|478
1594796100000|2020-07-15 06:55:00|12593.8|12592.9|12591.2|12589.7|12597.3|12596.1|12590.7|12589.4|550
1594796400000|2020-07-15 07:00:00|12591.1|12590.2|12597.5|12596.6|12599.7|12598.4|12590.6|12589.3|715
1594796700000|2020-07-15 07:05:00|12597.6|12596.7|12595.7|12594.2|12606|12604.5|12594.7|12593.2|974
1594797000000|2020-07-15 07:10:00|12595.5|12594.6|12590.2|12589.3|12597.4|12596.1|12589.9|12588.8|810
1594797300000|2020-07-15 07:15:00|12590.3|12589.4|12588.2|12587.3|12593.3|12592.1|12588.1|12586.9|842
1594797600000|2020-07-15 07:20:00|12588.5|12587|12590.4|12589.5|12592.4|12591.4|12587|12585.8|757
1594797900000|2020-07-15 07:25:00|12590.5|12589.6|12593.3|12591.8|12593.6|12592.3|12588.4|12587.2|544
1594798200000|2020-07-15 07:30:00|12592.9|12592|12600.8|12599.9|12601.5|12600.5|12592.7|12591.4|756
1594798500000|2020-07-15 07:35:00|12600.9|12600|12593.3|12591.8|12601.5|12600.3|12592.5|12591.4|731
1594798800000|2020-07-15 07:40:00|12593.2|12591.7|12602.4|12601.5|12604.9|12603.4|12593.2|12591.7|1081
1594799100000|2020-07-15 07:45:00|12602.7|12601.8|12606.8|12605.9|12608|12607.1|12600.3|12599.4|940
1594799400000|2020-07-15 07:50:00|12606.9|12606|12607.9|12607|12613.6|12612.6|12606.5|12605.3|897
1594799700000|2020-07-15 07:55:00|12608|12607.1|12604.1|12602.6|12610.4|12609.3|12603.9|12602.6|690
1594800000000|2020-07-15 08:00:00|12604|12603.1|12610.4|12608.9|12614.5|12613.3|12603.9|12602.8|757
1594800300000|2020-07-15 08:05:00|12609.6|12608.7|12609.8|12608.9|12611.6|12610.4|12607.9|12606.6|621
1594800600000|2020-07-15 08:10:00|12610.1|12608.6|12607.3|12606.4|12611.4|12610.1|12606.5|12605.4|584
1594800900000|2020-07-15 08:15:00|12607.2|12606.3|12609.1|12608.2|12609.9|12608.9|12606.6|12605.2|570
1594801200000|2020-07-15 08:20:00|12609.3|12607.8|12606.8|12605.9|12613.3|12612.4|12606.4|12605.5|600
1594801500000|2020-07-15 08:25:00|12607|12606.1|12621.3|12619.8|12621.4|12620.2|12603.8|12602.6|763
1594801800000|2020-07-15 08:30:00|12621.2|12619.7|12618.1|12617.2|12628|12626.5|12617.9|12616.7|920
1594802100000|2020-07-15 08:35:00|12618.2|12617.3|12613.1|12611.6|12618.7|12617.4|12612.1|12611.2|687
1594802400000|2020-07-15 08:40:00|12612.7|12611.8|12609.8|12608.9|12613.4|12612.2|12608.8|12607.8|656
1594802700000|2020-07-15 08:45:00|12609.6|12608.7|12605.4|12603.9|12611.5|12610.6|12604.5|12603|670
1594803000000|2020-07-15 08:50:00|12605.3|12603.8|12602.7|12601.2|12607.4|12606.2|12601.2|12600.3|679
1594803300000|2020-07-15 08:55:00|12602.8|12601.3|12606.9|12605.4|12609.3|12608.1|12600.7|12599.5|753
1594803600000|2020-07-15 09:00:00|12606.4|12605.5|12603.2|12602.3|12608.2|12606.9|12602.4|12601.3|728
1594803900000|2020-07-15 09:05:00|12603.3|12602.4|12603.7|12602.8|12607.4|12606.1|12602.5|12601.1|633
1594804200000|2020-07-15 09:10:00|12603.8|12602.9|12599.7|12598.8|12605.2|12604.1|12599.3|12598.4|600
1594804500000|2020-07-15 09:15:00|12599.8|12598.9|12600.1|12599.2|12600.4|12599.4|12597.2|12596|639
1594804800000|2020-07-15 09:20:00|12600|12599.1|12594.9|12594|12600.4|12599.3|12594.1|12592.8|594
1594805100000|2020-07-15 09:25:00|12595|12594.1|12597.9|12597|12600.7|12599.8|12594.9|12594|500
1594805400000|2020-07-15 09:30:00|12598|12597.1|12602.4|12600.9|12602.5|12601.3|12596.8|12595.5|749
1594805700000|2020-07-15 09:35:00|12602.2|12601.3|12606.4|12604.9|12607.8|12606.6|12600.8|12599.9|779
1594806000000|2020-07-15 09:40:00|12605.9|12605|12604.1|12603.2|12608.9|12607.8|12601.8|12600.6|645
1594806300000|2020-07-15 09:45:00|12604.2|12603.3|12610.1|12608.6|12610.2|12608.7|12602.5|12601.4|581
1594806600000|2020-07-15 09:50:00|12609.7|12608.8|12604.6|12603.1|12611|12609.8|12599.6|12598.7|697
1594806900000|2020-07-15 09:55:00|12604.4|12603.5|12603.6|12602.7|12606.3|12605.4|12600.9|12600|584
1594807200000|2020-07-15 10:00:00|12603.5|12602.6|12609.9|12609|12610.2|12609.3|12601.7|12600.6|560
1594807500000|2020-07-15 10:05:00|12609.8|12608.9|12617.2|12616.3|12617.2|12616.3|12609.8|12608.9|617
1594807800000|2020-07-15 10:10:00|12617.3|12616.4|12624.3|12622.8|12627.6|12626.4|12616.3|12615.4|985
1594808100000|2020-07-15 10:15:00|12623.9|12623|12622.1|12621.2|12626.7|12625.5|12620.6|12619.7|548
1594808400000|2020-07-15 10:20:00|12622.7|12621.8|12620.1|12618.6|12625.5|12624.6|12619.6|12618.5|522
1594808700000|2020-07-15 10:25:00|12620|12618.5|12617.8|12616.9|12620|12618.8|12613.5|12612.6|758
1594809000000|2020-07-15 10:30:00|12617.9|12617|12624.9|12624|12626.6|12625.5|12617.9|12616.7|630
1594809300000|2020-07-15 10:35:00|12624.8|12623.9|12627.9|12627|12629.2|12627.8|12624.8|12623.5|631
1594809600000|2020-07-15 10:40:00|12628|12627.1|12628.3|12627.4|12629.9|12628.7|12626.8|12625.9|632
1594809900000|2020-07-15 10:45:00|12628.4|12627.5|12633|12632.1|12634.8|12633.7|12627.8|12626.9|785
1594810200000|2020-07-15 10:50:00|12633.1|12631.6|12634.1|12633.2|12635.3|12634.3|12631.3|12630.1|704
1594810500000|2020-07-15 10:55:00|12634.2|12633.3|12626.6|12625.1|12636|12635|12623.7|12622.8|702
1594810800000|2020-07-15 11:00:00|12626.7|12625.8|12630.1|12629.2|12632.5|12631.2|12626.7|12625.4|682
1594811100000|2020-07-15 11:05:00|12630|12629.1|12627.9|12627|12633.4|12632.3|12627.9|12627|608
1594811400000|2020-07-15 11:10:00|12627.7|12626.8|12625.1|12624.2|12628.3|12627.2|12624|12622.7|637
1594811700000|2020-07-15 11:15:00|12625.2|12624.3|12618.6|12617.7|12626.9|12626|12618.5|12617.5|609
1594812000000|2020-07-15 11:20:00|12618.5|12617.6|12618.1|12617.2|12623.9|12623|12614.8|12613.8|783
1594812300000|2020-07-15 11:25:00|12618|12617.1|12625|12624.1|12625.5|12624.6|12618|12617|529
1594812600000|2020-07-15 11:30:00|12624.9|12624|12626|12625.1|12627.5|12626.6|12622.1|12621.2|645
1594812900000|2020-07-15 11:35:00|12625.9|12625|12626.1|12625.2|12629.2|12628.3|12624|12623|705
1594813200000|2020-07-15 11:40:00|12626|12625.1|12629.9|12629|12631.2|12630.3|12624.5|12623.6|518
1594813500000|2020-07-15 11:45:00|12629.8|12628.9|12626.8|12625.9|12632.1|12631.2|12624.8|12623.9|616
1594813800000|2020-07-15 11:50:00|12626.9|12626|12629.4|12628.5|12632.3|12631.1|12626.9|12626|613
1594814100000|2020-07-15 11:55:00|12629.5|12628.6|12632.3|12631.4|12632.8|12631.8|12628.5|12627.5|578
1594814400000|2020-07-15 12:00:00|12632.5|12631.6|12633.9|12633|12636.4|12635.5|12630.9|12630|611
1594814700000|2020-07-15 12:05:00|12634|12633.1|12638.8|12637.9|12641.9|12641|12631.8|12630.9|544
1594815000000|2020-07-15 12:10:00|12638.9|12638|12638.9|12638|12642.6|12641.4|12637.8|12636.7|617
1594815300000|2020-07-15 12:15:00|12640.1|12639.2|12639.4|12638.5|12643.8|12642.9|12635.9|12635|731
1594815600000|2020-07-15 12:20:00|12639.7|12638.8|12636.2|12634.7|12640.1|12638.8|12633.6|12632.4|671
1594815900000|2020-07-15 12:25:00|12635.9|12635|12634.5|12632.2|12636.3|12635.4|12632.5|12631.5|581
1594816200000|2020-07-15 12:30:00|12634|12632.5|12632.5|12631.6|12636.8|12635.7|12632|12631.1|506
1594816500000|2020-07-15 12:35:00|12632.4|12631.5|12631.1|12630.2|12636.5|12635.6|12629.6|12628.4|544
1594816800000|2020-07-15 12:40:00|12631.2|12630.3|12627.3|12625.8|12632.4|12631.5|12625.1|12624.2|508
1594817100000|2020-07-15 12:45:00|12626.9|12626|12630.6|12629.7|12634.3|12633.2|12626|12625.1|632
1594817400000|2020-07-15 12:50:00|12630.7|12629.8|12635.4|12634.5|12635.7|12634.8|12630.5|12629.1|478
1594817700000|2020-07-15 12:55:00|12635.5|12634.6|12636.1|12635.2|12638.9|12638|12634.1|12633.2|686
1594818000000|2020-07-15 13:00:00|12636|12635.1|12638.4|12637.5|12639.7|12638.8|12634.9|12633.8|639
1594818300000|2020-07-15 13:05:00|12638.6|12637.7|12635.1|12634.2|12641.4|12640.3|12635|12633.6|749
1594818600000|2020-07-15 13:10:00|12635.3|12634.4|12636|12633.7|12641.2|12639.9|12631.5|12630.6|685
1594818900000|2020-07-15 13:15:00|12635.9|12633.5|12643.7|12642.2|12644.5|12643|12634.7|12632.1|691
1594819200000|2020-07-15 13:20:00|12643.6|12642.1|12641.9|12640.4|12645.4|12644|12640|12638.6|678
1594819500000|2020-07-15 13:25:00|12642|12640.5|12645.9|12644.4|12647.6|12646.3|12640.9|12639.6|707
1594819800000|2020-07-15 13:30:00|12646.1|12645|12642.8|12641.9|12650.4|12649.2|12641.2|12640|1074
1594820100000|2020-07-15 13:35:00|12642.9|12642|12629.3|12627.8|12646|12645.1|12629.3|12627.8|1199
1594820400000|2020-07-15 13:40:00|12629.5|12628|12627.9|12626.4|12634.1|12633|12623.4|12622.5|1023
1594820700000|2020-07-15 13:45:00|12627.8|12626.3|12616.8|12615.3|12628.2|12626.7|12616.7|12615.2|1051
1594821000000|2020-07-15 13:50:00|12617.1|12615.6|12612.8|12611.3|12620.8|12619.5|12605.5|12604|1055
1594821300000|2020-07-15 13:55:00|12612.7|12611.2|12606.8|12605.3|12616|12614.6|12604.6|12603.1|1056
1594821600000|2020-07-15 14:00:00|12606.6|12605.1|12603.1|12601.6|12611.3|12610.1|12600.6|12599.5|1143
1594821900000|2020-07-15 14:05:00|12603.2|12601.7|12606.6|12605.1|12606.8|12605.6|12602.8|12601.3|1128
1594822200000|2020-07-15 14:10:00|12606.4|12604.9|12601.3|12600.4|12607.9|12606.4|12600|12599|1245
1594822500000|2020-07-15 14:15:00|12601.5|12600.6|12599.9|12599|12604.4|12603.5|12596.8|12595.4|1306
1594822800000|2020-07-15 14:20:00|12600|12599.1|12608.4|12606.9|12609|12608.1|12599.3|12598|958
1594823100000|2020-07-15 14:25:00|12608.3|12606.8|12611.2|12609.7|12613.6|12612.7|12606.4|12605.5|1037
1594823400000|2020-07-15 14:30:00|12611.4|12610.3|12615.5|12614.6|12616.6|12615.7|12610.9|12609.6|1000
1594823700000|2020-07-15 14:35:00|12615.4|12614.5|12617.7|12616.2|12619.9|12619|12614.9|12613.9|874
1594824000000|2020-07-15 14:40:00|12617.6|12616.1|12615.7|12614.8|12619.4|12618.5|12612.1|12611.2|786
1594824300000|2020-07-15 14:45:00|12615.6|12614.7|12620.5|12619.6|12621.3|12620.1|12615.6|12614.7|704
1594824600000|2020-07-15 14:50:00|12620.6|12619.7|12615.8|12614.9|12621.6|12620.7|12613.6|12612.4|829
1594824900000|2020-07-15 14:55:00|12615.9|12615|12623.2|12622.3|12626|12625.1|12615.6|12614.7|1190
1594825200000|2020-07-15 15:00:00|12622.9|12622|12621.8|12620.9|12627|12626.1|12617.9|12617|1188
1594825500000|2020-07-15 15:05:00|12622.1|12621.2|12608.8|12607.3|12622.5|12621.6|12607.9|12607|1061
1594825800000|2020-07-15 15:10:00|12608.3|12607.4|12610.5|12609.6|12611.2|12610.3|12607.7|12606.8|701
1594826100000|2020-07-15 15:15:00|12610.4|12609.5|12599.7|12598.2|12610.4|12609.5|12598.8|12597.9|916
1594826400000|2020-07-15 15:20:00|12599.6|12598.1|12597.9|12597|12601.7|12600.6|12589.5|12588.2|1004
1594826700000|2020-07-15 15:25:00|12598|12597.1|12603.3|12602.4|12603.9|12603|12594.7|12593.8|721
1594827000000|2020-07-15 15:30:00|12603.5|12602.6|12609.6|12608.7|12610.7|12609.6|12603|12601.8|935
1594827300000|2020-07-15 15:35:00|12609.5|12608.6|12596.1|12594.6|12610.4|12609.3|12595.5|12594.3|945
1594827600000|2020-07-15 15:40:00|12596|12594.5|12591.6|12590.7|12596.2|12595.1|12587.1|12586.1|964
1594827900000|2020-07-15 15:45:00|12591.7|12590.8|12586.6|12585.1|12591.7|12590.8|12583.6|12582.5|921
1594828200000|2020-07-15 15:50:00|12586.7|12585.2|12586.5|12585.6|12589|12588.1|12584.3|12583.3|697
1594828500000|2020-07-15 15:55:00|12586.4|12585.5|12585.8|12584.3|12589.3|12588.2|12585.5|12584.3|668
1594828800000|2020-07-15 16:00:00|12585.9|12584.4|12580.8|12579.9|12587|12586.1|12579.8|12578.5|831
1594829100000|2020-07-15 16:05:00|12580.7|12579.8|12579|12578.1|12584.3|12583.2|12576.3|12575.4|723
1594829400000|2020-07-15 16:10:00|12579.1|12578.2|12585.8|12584.3|12585.8|12584.9|12577.5|12576.6|686
1594829700000|2020-07-15 16:15:00|12585.3|12584.4|12587.6|12586.7|12587.9|12587|12582.4|12581.5|683
1594830000000|2020-07-15 16:20:00|12587.5|12586.6|12585|12584.1|12588.9|12588|12584|12583.1|655
1594830300000|2020-07-15 16:25:00|12584.9|12584|12584.9|12584|12586.8|12585.9|12584.3|12583.4|481
1594830600000|2020-07-15 16:30:00|12584.8|12583.9|12578.9|12578|12585.2|12584.3|12577|12575.8|633
1594830900000|2020-07-15 16:35:00|12579.1|12578.2|12577.8|12576.9|12581|12580|12576.7|12575.5|670
1594831200000|2020-07-15 16:40:00|12578|12576.5|12578.7|12577.8|12581.6|12580.5|12576.7|12575.7|463
1594831500000|2020-07-15 16:45:00|12578.9|12578|12579.6|12578.7|12580.7|12579.8|12576|12575.1|541
1594831800000|2020-07-15 16:50:00|12579.5|12578.6|12587.9|12587|12589.1|12588.2|12578.3|12577.4|482
1594832100000|2020-07-15 16:55:00|12588|12587.1|12586|12585.1|12591.8|12590.9|12585.7|12584.6|789
1594832400000|2020-07-15 17:00:00|12585.9|12585|12589|12588.1|12592.2|12591.2|12585.3|12584.2|748
1594832700000|2020-07-15 17:05:00|12589.1|12588.2|12591.6|12590.7|12592.3|12591.4|12586.5|12585.5|443
1594833000000|2020-07-15 17:10:00|12591.4|12590.5|12590.6|12589.7|12593.9|12592.8|12588.4|12587.5|656
1594833300000|2020-07-15 17:15:00|12590.7|12589.8|12595.9|12595|12596.6|12595.7|12588.8|12587.8|517
1594833600000|2020-07-15 17:20:00|12596|12595.1|12595.7|12594.8|12597.9|12597|12595.6|12594.6|372
1594833900000|2020-07-15 17:25:00|12595.5|12594.6|12591.8|12590.9|12595.5|12594.6|12590.4|12589.4|401
1594834200000|2020-07-15 17:30:00|12591.7|12590.8|12594|12593.1|12595.4|12594.1|12590.6|12589.7|352
1594834500000|2020-07-15 17:35:00|12593.9|12593|12593.6|12592.7|12596.1|12595.2|12592.7|12591.7|316
1594834800000|2020-07-15 17:40:00|12593.7|12592.8|12594.9|12594|12596.1|12595|12593|12592.1|357
1594835100000|2020-07-15 17:45:00|12594.8|12593.9|12587.8|12586.9|12595.8|12594.9|12587.7|12586.8|388
1594835400000|2020-07-15 17:50:00|12587.9|12587|12586.9|12586|12591|12589.9|12586.6|12585.5|424
1594835700000|2020-07-15 17:55:00|12587|12586.1|12584.4|12582.9|12588|12587.1|12583|12581.9|430
1594836000000|2020-07-15 18:00:00|12584.5|12583|12585.5|12584.6|12586.4|12585.4|12582.1|12581|666
1594836300000|2020-07-15 18:05:00|12585.4|12584.5|12585.2|12584.3|12587.7|12586.7|12583.8|12582.9|364
1594836600000|2020-07-15 18:10:00|12585|12584.1|12588.7|12587.8|12588.9|12587.9|12585|12584|345
1594836900000|2020-07-15 18:15:00|12588.6|12587.7|12587.7|12586.8|12590|12589|12585.7|12584.8|551
1594837200000|2020-07-15 18:20:00|12587.8|12586.9|12586.4|12585.5|12588.2|12587.2|12584.7|12583.7|531
1594837500000|2020-07-15 18:25:00|12586.3|12585.4|12585|12583.5|12587.7|12586.5|12584.2|12582.8|588
1594837800000|2020-07-15 18:30:00|12584.7|12583.8|12588.6|12587.7|12589.6|12588.5|12584.5|12583.4|475
1594838100000|2020-07-15 18:35:00|12588.5|12587.6|12585.6|12584.7|12589.1|12588.1|12585|12583.8|423
1594838400000|2020-07-15 18:40:00|12585.7|12584.8|12588.8|12587.9|12589.4|12588.5|12585.6|12584.7|375
1594838700000|2020-07-15 18:45:00|12588.7|12587.8|12589.7|12588.8|12589.8|12588.9|12586.9|12585.9|213
1594839000000|2020-07-15 18:50:00|12589.8|12588.9|12584.6|12583.7|12590.5|12589.5|12584.2|12583.1|382
1594839300000|2020-07-15 18:55:00|12584.4|12583.5|12581.9|12581|12587.3|12586.3|12580.7|12579.8|547
1594839600000|2020-07-15 19:00:00|12581.3|12580.4|12583.5|12582.6|12584.8|12583.8|12581.2|12580.3|589
1594839900000|2020-07-15 19:05:00|12583.7|12582.2|12584.2|12583.3|12584.4|12583.5|12580.5|12579.6|591
1594840200000|2020-07-15 19:10:00|12584.1|12583.2|12580.8|12579.9|12584.1|12583.2|12580.2|12579.1|505
1594840500000|2020-07-15 19:15:00|12580.6|12579.7|12584|12583.1|12584.1|12583.1|12579.5|12578.4|501
1594840800000|2020-07-15 19:20:00|12584.3|12582.8|12584|12583.1|12585.8|12584.9|12583|12582.1|331
1594841100000|2020-07-15 19:25:00|12584.1|12583.2|12585.9|12585|12586.2|12585.2|12582.7|12581.5|412
1594841400000|2020-07-15 19:30:00|12585.8|12584.9|12586.9|12585.4|12587.4|12586.4|12584.8|12583.7|393
1594841700000|2020-07-15 19:35:00|12586.8|12585.3|12586.1|12585.2|12587.4|12586.4|12585.2|12584|369
1594842000000|2020-07-15 19:40:00|12585.8|12584.9|12586.5|12585|12587.2|12586.3|12584|12583|528
1594842300000|2020-07-15 19:45:00|12586|12585.1|12590.1|12589.2|12590.1|12589.2|12585.7|12584.6|430
1594842600000|2020-07-15 19:50:00|12590|12589.1|12588.1|12587.2|12590.1|12589.2|12587.4|12586.3|484
1594842900000|2020-07-15 19:55:00|12588|12587.1|12590.5|12589|12591.5|12590.4|12587.9|12587|507
1594843200000|2020-07-15 20:00:00|12590.4|12588.9|12588.9|12588|12591.8|12590.6|12588.7|12587.5|291
1594843500000|2020-07-15 20:05:00|12588.8|12587.9|12589.4|12588.5|12590.5|12589.4|12588.8|12587.9|208
1594843800000|2020-07-15 20:10:00|12589.3|12588.4|12590.5|12589.6|12590.6|12589.7|12589.2|12588.3|210
1594844100000|2020-07-15 20:15:00|12590.6|12589.7|12591.4|12590.5|12591.4|12590.5|12590.5|12589.2|112
1594844400000|2020-07-15 20:20:00|12591.3|12590.4|12591.6|12590.7|12592.4|12591.2|12591.3|12590.1|136
1594844700000|2020-07-15 20:25:00|12591.8|12590.3|12590.1|12589.2|12591.9|12590.8|12589.9|12588.9|139
1594845000000|2020-07-15 20:30:00|12590|12589.1|12591|12589.5|12591.5|12590.2|12589.2|12587.7|196
1594845300000|2020-07-15 20:35:00|12590.9|12589.4|12591.3|12589.8|12591.5|12590.2|12590.2|12588.9|173
1594845600000|2020-07-15 20:40:00|12591.2|12589.7|12590.1|12588.6|12591.3|12590.1|12589.9|12588.4|156
1594845900000|2020-07-15 20:45:00|12590|12588.5|12590.8|12589.3|12590.9|12589.4|12588.6|12587.1|290
1594846200000|2020-07-15 20:50:00|12590.9|12589.4|12590|12588.5|12590.9|12589.5|12589.1|12587.6|200
1594846500000|2020-07-15 20:55:00|12590.3|12588.8|12588.1|12586.6|12590.5|12589|12587.4|12585.4|334
1594846800000|2020-07-15 21:00:00|12591.7|12577.6|12590.3|12575.3|12592.1|12578.5|12587.9|12575|37
1594847100000|2020-07-15 21:05:00|12590.7|12575.7|12593.1|12581.1|12594.9|12581.9|12588.8|12575|172
1594847400000|2020-07-15 21:10:00|12593.4|12581.2|12589|12582.6|12594.4|12583.9|12588.8|12580.2|162
1594847700000|2020-07-15 21:15:00|12590.6|12581.7|12590.2|12582.2|12591|12583.7|12589.1|12581.6|254
1594848000000|2020-07-15 21:20:00|12590.1|12582.1|12590.7|12580.4|12592.2|12584.6|12589.8|12580.4|383
1594848300000|2020-07-15 21:25:00|12590.6|12580.5|12590.9|12580.1|12591.8|12582.4|12589.1|12578.4|285
1594848600000|2020-07-15 21:30:00|12591.7|12579.6|12591|12582|12592.3|12582.8|12589.9|12579.6|282
1594848900000|2020-07-15 21:35:00|12591.1|12582.1|12592.8|12583.5|12594.5|12584.4|12588.4|12579|205
1594849200000|2020-07-15 21:40:00|12591.3|12581.9|12592.9|12580.1|12594.1|12582.9|12591|12578.9|189
1594849500000|2020-07-15 21:45:00|12592.6|12580.3|12592.8|12580.2|12594.2|12582.7|12590.9|12578.8|167
1594849800000|2020-07-15 21:50:00|12592.5|12580.5|12591.1|12585.2|12593.6|12586.1|12588.1|12580.5|265
1594850100000|2020-07-15 21:55:00|12591.5|12585.3|12592.1|12585.5|12592.6|12585.6|12590.8|12583.7|227
1594850400000|2020-07-15 22:00:00|12591.9|12585.7|12590.8|12587.1|12596|12587.6|12590.5|12584.1|510
1594850700000|2020-07-15 22:05:00|12591.4|12586.3|12592.1|12588.5|12592.7|12589.4|12590.9|12585.5|293
1594851000000|2020-07-15 22:10:00|12592|12588.4|12592.2|12589.1|12592.7|12589.2|12591.8|12586.9|236
1594851300000|2020-07-15 22:15:00|12592.3|12588.9|12591.8|12588.7|12593|12589.5|12591.6|12586.9|343
1594851600000|2020-07-15 22:20:00|12591.9|12588.8|12591.1|12588.5|12592.3|12589.3|12590.5|12587.9|437
1594851900000|2020-07-15 22:25:00|12591.3|12588.7|12590.5|12588.4|12591.7|12589.2|12590.2|12588|279
1594852200000|2020-07-15 22:30:00|12590.4|12588.9|12590.2|12587.7|12591.4|12589.4|12589.7|12587.5|285
1594852500000|2020-07-15 22:35:00|12590.1|12587.8|12591.3|12589.8|12591.8|12589.9|12589.7|12587.3|225
1594852800000|2020-07-15 22:40:00|12591.2|12589.7|12590.4|12588.9|12591.6|12589.8|12589.8|12587.3|190
1594853100000|2020-07-15 22:45:00|12590.3|12588.8|12591.1|12589.6|12591.4|12589.9|12589.3|12587.8|142
1594853400000|2020-07-15 22:50:00|12591.2|12589.7|12591.4|12589.9|12592.1|12590.2|12591|12589.5|113
1594853700000|2020-07-15 22:55:00|12591.7|12589.4|12589.9|12588.4|12591.7|12590.2|12589.6|12588.1|162
1594854000000|2020-07-15 23:00:00|12590|12588.5|12592.4|12590.9|12592.9|12591.1|12589.2|12587.7|263
1594854300000|2020-07-15 23:05:00|12592.3|12590.8|12590.3|12588.8|12592.9|12591.1|12590.2|12588.7|223
1594854600000|2020-07-15 23:10:00|12590.4|12588.9|12591.5|12590|12592.3|12590.7|12590|12588.5|190
1594854900000|2020-07-15 23:15:00|12591.6|12590.1|12589.1|12587.6|12591.6|12590.1|12589|12587.5|172
1594855200000|2020-07-15 23:20:00|12589.2|12587.7|12590.3|12588.8|12590.8|12589|12589.1|12587.6|222
1594855500000|2020-07-15 23:25:00|12590.2|12588.7|12590|12588.5|12590.5|12589.1|12589.2|12587.7|107
1594855800000|2020-07-15 23:30:00|12590.2|12588.7|12591.3|12589.8|12592|12590.5|12590.2|12588.7|181
1594856100000|2020-07-15 23:35:00|12591.1|12589.6|12592.5|12591|12592.6|12591.1|12590.6|12589.1|154
1594856400000|2020-07-15 23:40:00|12592.4|12590.9|12594.3|12592.8|12594.3|12592.8|12592.4|12590.9|166
1594856700000|2020-07-15 23:45:00|12594.2|12592.7|12593.1|12591.6|12594.2|12592.7|12592.9|12591.4|123
1594857000000|2020-07-15 23:50:00|12593|12591.5|12592.9|12591.4|12593.4|12591.9|12592.4|12590.9|85
1594857300000|2020-07-15 23:55:00|12592.6|12591.1|12591.5|12590|12592.7|12591.2|12591.1|12589.8|143
1594857600000|2020-07-16 00:00:00|12591.4|12589.9|12583.4|12581.9|12591.4|12589.9|12578.4|12576.9|833
1594857900000|2020-07-16 00:05:00|12583.8|12582.3|12585.1|12583.6|12586.3|12584.8|12582|12580.8|480
1594858200000|2020-07-16 00:10:00|12584.3|12582.8|12583.7|12582.2|12584.3|12582.8|12581.7|12580.2|302
1594858500000|2020-07-16 00:15:00|12583.8|12582.3|12581.1|12579.6|12584.3|12582.8|12578.9|12577.4|307
1594858800000|2020-07-16 00:20:00|12581|12579.5|12581.1|12579.6|12582.4|12580.9|12580.2|12578.7|239
1594859100000|2020-07-16 00:25:00|12581.2|12579.7|12585.2|12583.7|12586|12584.5|12579.3|12577.8|283
1594859400000|2020-07-16 00:30:00|12585.3|12583.8|12579|12577.5|12586.3|12584.8|12578|12576.7|465
1594859700000|2020-07-16 00:35:00|12578.9|12577.4|12577.3|12575.8|12579.7|12578.2|12576.7|12575.2|362
1594860000000|2020-07-16 00:40:00|12577.2|12575.7|12579.1|12577.6|12580.9|12579.4|12577.2|12575.7|327
1594860300000|2020-07-16 00:45:00|12579.2|12577.7|12577.1|12576.2|12580.9|12579.4|12576.5|12575|265
1594860600000|2020-07-16 00:50:00|12577.3|12575.8|12573.1|12571.6|12578.4|12576.9|12572.3|12570.8|316
1594860900000|2020-07-16 00:55:00|12573.2|12571.7|12573.3|12571.8|12574.7|12573.3|12572|12570.6|391
1594861200000|2020-07-16 01:00:00|12573.1|12571.6|12573.1|12571.6|12574.2|12572.7|12567.4|12566.4|567
1594861500000|2020-07-16 01:05:00|12573|12571.5|12571.4|12569.9|12573.2|12572|12569.8|12568.5|352
1594861800000|2020-07-16 01:10:00|12571.3|12569.8|12575.3|12573.8|12575.8|12574.3|12571.3|12569.8|401
1594862100000|2020-07-16 01:15:00|12575.4|12573.9|12577.1|12575.6|12578.7|12577.6|12575.2|12573.7|317
1594862400000|2020-07-16 01:20:00|12576.9|12575.4|12576.1|12574.6|12578.4|12576.9|12575.2|12573.7|284
1594862700000|2020-07-16 01:25:00|12576.2|12574.7|12576.1|12574.6|12577.6|12576.3|12575.1|12573.9|215
1594863000000|2020-07-16 01:30:00|12576|12574.5|12570.5|12569|12583.2|12581.7|12568.3|12566.8|765
1594863300000|2020-07-16 01:35:00|12570.4|12568.9|12570.3|12568.8|12571.1|12570|12568.2|12566.7|463
1594863600000|2020-07-16 01:40:00|12570.4|12568.9|12573.2|12571.7|12575.8|12574.3|12569.9|12568.4|383
1594863900000|2020-07-16 01:45:00|12573.1|12571.6|12574.4|12572.9|12575.8|12574.3|12572.4|12570.9|340
1594864200000|2020-07-16 01:50:00|12574.3|12572.8|12572.1|12570.6|12574.3|12572.8|12571.3|12569.8|443
1594864500000|2020-07-16 01:55:00|12571.5|12570|12573.1|12571.6|12574.7|12573|12571.4|12569.9|368
1594864800000|2020-07-16 02:00:00|12573.8|12571.7|12572.1|12570.6|12579.3|12577.6|12569.7|12568.2|818
1594865100000|2020-07-16 02:05:00|12572|12570.5|12572.3|12570.8|12575|12573.5|12570.3|12569.1|516
1594865400000|2020-07-16 02:10:00|12572.2|12570.7|12570|12568.5|12572.6|12571.1|12569.7|12568.2|447
1594865700000|2020-07-16 02:15:00|12570.1|12568.6|12571.4|12569.9|12572.6|12571.3|12568.6|12567.1|372
1594866000000|2020-07-16 02:20:00|12571.2|12569.7|12567.3|12565.8|12573.4|12571.9|12567|12565.8|354
1594866300000|2020-07-16 02:25:00|12567.2|12565.7|12561.8|12560.3|12567.3|12565.8|12561|12559.5|555
1594866600000|2020-07-16 02:30:00|12561.6|12560.1|12558|12556.5|12562.3|12561.1|12557.1|12555.6|508
1594866900000|2020-07-16 02:35:00|12558.1|12556.6|12558.3|12556.8|12559.6|12558.3|12557|12555.6|404
1594867200000|2020-07-16 02:40:00|12558.2|12556.7|12555.4|12553.9|12559.2|12557.7|12550.9|12549.4|444
1594867500000|2020-07-16 02:45:00|12555.3|12553.8|12555.6|12554.1|12557|12555.6|12554|12552.8|253
1594867800000|2020-07-16 02:50:00|12555.5|12554|12555.4|12553.9|12556.7|12555.2|12554.9|12553.6|221
1594868100000|2020-07-16 02:55:00|12555.3|12553.8|12555|12554.1|12557.5|12556.2|12554.7|12553.4|341
1594868400000|2020-07-16 03:00:00|12554.9|12554|12555.6|12554.1|12556.4|12555|12552.8|12551.5|298
1594868700000|2020-07-16 03:05:00|12555.5|12554|12556.1|12555.2|12557.7|12556.2|12554.7|12553.2|272
1594869000000|2020-07-16 03:10:00|12556|12555.1|12556|12554.5|12557.4|12556.3|12555.2|12553.8|212
1594869300000|2020-07-16 03:15:00|12555.9|12554.4|12553.9|12553|12556.6|12555.2|12553.6|12552.2|395
1594869600000|2020-07-16 03:20:00|12553.8|12552.9|12553.1|12551.6|12555|12553.5|12552.1|12550.9|322
1594869900000|2020-07-16 03:25:00|12553.2|12551.7|12558.4|12556.9|12558.6|12557.1|12553.2|12551.7|292
1594870200000|2020-07-16 03:30:00|12558.3|12556.8|12558.3|12556.8|12559.6|12558.1|12557.3|12555.8|287
1594870500000|2020-07-16 03:35:00|12558.2|12556.7|12560.3|12558.8|12560.4|12559.1|12557.2|12555.7|291
1594870800000|2020-07-16 03:40:00|12560.4|12558.9|12559.7|12558.2|12560.4|12558.9|12557.6|12556.4|168
1594871100000|2020-07-16 03:45:00|12559.3|12557.8|12559.3|12557.8|12560.3|12558.9|12558.2|12556.8|201
1594871400000|2020-07-16 03:50:00|12558.9|12557.4|12558.2|12557.3|12560.4|12559|12557.9|12556.6|255
1594871700000|2020-07-16 03:55:00|12558.1|12557.2|12559.5|12558|12560.6|12559.1|12557.3|12555.8|301
1594872000000|2020-07-16 04:00:00|12559.8|12558.3|12558|12556.5|12560.4|12558.9|12557.4|12555.9|349
1594872300000|2020-07-16 04:05:00|12558.1|12556.6|12555.4|12553.9|12558.1|12556.6|12554.7|12553.6|207
1594872600000|2020-07-16 04:10:00|12555.3|12553.8|12554.2|12552.7|12555.7|12554.2|12553.6|12552.1|170
1594872900000|2020-07-16 04:15:00|12554.3|12552.8|12556.8|12555.3|12558.1|12556.6|12554.3|12552.8|189
1594873200000|2020-07-16 04:20:00|12556.7|12555.2|12556.5|12555|12558.6|12557.1|12555.6|12554.1|388
1594873500000|2020-07-16 04:25:00|12556.4|12554.9|12557.1|12555.6|12558.6|12557.3|12555.9|12554.4|272
1594873800000|2020-07-16 04:30:00|12557|12555.5|12557.7|12556.2|12558.6|12557.1|12555.5|12554.3|304
1594874100000|2020-07-16 04:35:00|12557.6|12556.1|12558.5|12557|12558.8|12557.3|12557.6|12556.1|192
1594874400000|2020-07-16 04:40:00|12558.6|12557.1|12559.5|12558|12559.6|12558.1|12557.6|12556.1|194
1594874700000|2020-07-16 04:45:00|12559.4|12557.9|12560.3|12558.8|12561.2|12559.7|12558.9|12557.4|277
1594875000000|2020-07-16 04:50:00|12560.2|12558.7|12559.5|12558|12561.1|12559.6|12559.4|12557.9|224
1594875300000|2020-07-16 04:55:00|12559.4|12557.9|12559.8|12558.3|12560.2|12559|12558.9|12557.4|229
1594875600000|2020-07-16 05:00:00|12559.7|12558.2|12559.1|12557.6|12560.8|12559.3|12557.5|12556.1|342
1594875900000|2020-07-16 05:05:00|12559|12557.5|12559.8|12558.3|12559.8|12558.3|12558|12556.6|295
1594876200000|2020-07-16 05:10:00|12559.7|12558.2|12557.2|12555.7|12560.5|12559|12556.4|12555.2|328
1594876500000|2020-07-16 05:15:00|12557.3|12555.8|12551.6|12550.1|12557.7|12556.2|12551.4|12549.9|322
1594876800000|2020-07-16 05:20:00|12551.7|12550.2|12547.3|12545.8|12553.3|12551.8|12545.4|12544.5|337
1594877100000|2020-07-16 05:25:00|12547.5|12546|12548.4|12546.9|12549.7|12548.2|12547.1|12545.6|301
1594877400000|2020-07-16 05:30:00|12548.3|12546.8|12547.3|12545.8|12549.4|12547.9|12545.3|12544|397
1594877700000|2020-07-16 05:35:00|12547.4|12545.9|12552.3|12550.8|12552.6|12551.1|12546.3|12544.8|384
1594878000000|2020-07-16 05:40:00|12552.4|12550.9|12553.6|12552.1|12554.9|12553.6|12551.7|12550.2|303
1594878300000|2020-07-16 05:45:00|12553.5|12552|12553.7|12552.2|12553.8|12552.4|12552|12550.5|236
1594878600000|2020-07-16 05:50:00|12553.8|12552.3|12554.3|12552.8|12555.7|12554.2|12552.3|12550.8|373
1594878900000|2020-07-16 05:55:00|12554.4|12552.9|12558.9|12555.8|12559.9|12556.2|12554.3|12552.8|279
1594879200000|2020-07-16 06:00:00|12558.1|12555.7|12561.7|12560.2|12562.6|12561.1|12555|12553.5|603
1594879500000|2020-07-16 06:05:00|12561.6|12560.1|12555.9|12554.4|12561.6|12560.1|12554.2|12552.7|399
1594879800000|2020-07-16 06:10:00|12555.8|12554.3|12549.1|12547.6|12557.4|12556.2|12548.9|12547.4|444
1594880100000|2020-07-16 06:15:00|12549|12547.5|12540.3|12538.8|12550.4|12549.3|12539.5|12538|507
1594880400000|2020-07-16 06:20:00|12540.4|12538.9|12545.4|12543.9|12545.7|12544.4|12539.1|12537.6|458
1594880700000|2020-07-16 06:25:00|12545.5|12544|12543.6|12542.1|12547.8|12546.4|12540.5|12539.3|516
1594881000000|2020-07-16 06:30:00|12543.8|12542.3|12541.6|12540.1|12546|12544.7|12541.2|12539.9|429
1594881300000|2020-07-16 06:35:00|12541.5|12540|12538.4|12536.9|12545.5|12544.3|12537.9|12536.9|442
1594881600000|2020-07-16 06:40:00|12538.3|12536.8|12538|12536.5|12541.6|12540.5|12537.2|12535.9|379
1594881900000|2020-07-16 06:45:00|12538.1|12536.6|12545.6|12544.1|12546.7|12545.7|12538.1|12536.6|425
1594882200000|2020-07-16 06:50:00|12546|12544.7|12549.5|12548.6|12550|12548.6|12545.2|12543.9|459
1594882500000|2020-07-16 06:55:00|12549.6|12548.7|12542.3|12541.4|12550.8|12549.7|12541.3|12540.3|523
1594882800000|2020-07-16 07:00:00|12542.2|12541.3|12547.3|12546.4|12548.4|12547.2|12541.8|12540.6|724
1594883100000|2020-07-16 07:05:00|12547.4|12546.5|12548.2|12547.3|12548.8|12547.5|12543.2|12542.3|702
1594883400000|2020-07-16 07:10:00|12548|12547.1|12545.1|12544.2|12549.2|12548.1|12541.3|12540|838
1594883700000|2020-07-16 07:15:00|12545.2|12544.3|12547.7|12546.8|12551.6|12550.4|12544.4|12543.5|791
1594884000000|2020-07-16 07:20:00|12548.2|12546.7|12551.2|12549.7|12551.8|12550.5|12544.6|12543.7|852
1594884300000|2020-07-16 07:25:00|12551.4|12549.9|12552.8|12551.9|12555.6|12554.3|12550.2|12548.9|703
1594884600000|2020-07-16 07:30:00|12552.6|12551.7|12555.5|12554.6|12555.7|12554.8|12547.3|12546.1|732
1594884900000|2020-07-16 07:35:00|12555.3|12554.4|12559.3|12558.4|12560.6|12559.6|12553.2|12552.1|609
1594885200000|2020-07-16 07:40:00|12559.2|12558.3|12564.2|12563.3|12564.5|12563.6|12558.2|12557.3|752
1594885500000|2020-07-16 07:45:00|12564|12563.1|12559.7|12558.8|12564.2|12563.2|12558.7|12557.5|684
1594885800000|2020-07-16 07:50:00|12559.6|12558.7|12557.9|12557|12562.3|12561.3|12556|12555.1|683
1594886100000|2020-07-16 07:55:00|12558|12557.1|12555.7|12554.8|12558.3|12557.4|12553.6|12552.7|645
1594886400000|2020-07-16 08:00:00|12555.6|12554.7|12558.3|12557.4|12561.1|12560|12553.1|12551.9|644
1594886700000|2020-07-16 08:05:00|12558.2|12557.3|12554|12553.1|12561|12560.1|12552.2|12551.3|655
1594887000000|2020-07-16 08:10:00|12554.1|12553.2|12559.1|12558.2|12560.5|12559.3|12550.6|12549.6|657
1594887300000|2020-07-16 08:15:00|12559|12558.1|12552.8|12551.3|12559|12558.1|12552.3|12550.8|589
1594887600000|2020-07-16 08:20:00|12553.1|12551.6|12548.2|12547.3|12553.6|12552.4|12548.1|12546.7|636
1594887900000|2020-07-16 08:25:00|12548.1|12547.2|12544|12543.1|12549.3|12548.1|12543.4|12542.2|600
1594888200000|2020-07-16 08:30:00|12543.8|12542.9|12542.2|12540.7|12545.7|12544.6|12541.1|12540.2|533
1594888500000|2020-07-16 08:35:00|12542|12541.1|12535.1|12533.6|12542|12541.1|12532.5|12531.2|795
1594888800000|2020-07-16 08:40:00|12534.9|12534|12531.8|12530.3|12535.2|12534|12527.4|12526.1|754
1594889100000|2020-07-16 08:45:00|12531.7|12530.2|12537.8|12536.9|12538.6|12537.4|12529.6|12528.2|710
1594889400000|2020-07-16 08:50:00|12537.9|12537|12544.3|12543.4|12545.1|12543.8|12536.8|12535.9|648
1594889700000|2020-07-16 08:55:00|12544.4|12543.5|12541.7|12540.8|12548.5|12547.5|12541.2|12540|709
1594890000000|2020-07-16 09:00:00|12541.8|12540.9|12546.6|12545.1|12546.6|12545.6|12539|12537.7|628
1594890300000|2020-07-16 09:05:00|12546.5|12545|12540.7|12539.8|12547.4|12546.5|12540|12539.1|606
1594890600000|2020-07-16 09:10:00|12540.6|12539.7|12542|12541.1|12542|12541.1|12536.8|12535.9|676
1594890900000|2020-07-16 09:15:00|12542.2|12540.7|12544.8|12543.9|12546.2|12545.1|12541.4|12540.4|594
1594891200000|2020-07-16 09:20:00|12544.9|12544|12549.1|12548.2|12550.6|12549.7|12544.4|12543.2|684
1594891500000|2020-07-16 09:25:00|12549|12548.1|12546.8|12545.3|12554.1|12552.8|12545.8|12544.5|540
1594891800000|2020-07-16 09:30:00|12547.1|12545.9|12549.4|12547.9|12550.3|12549.4|12546.4|12545.3|556
1594892100000|2020-07-16 09:35:00|12549.5|12548|12544.2|12543.3|12551.6|12550.2|12544.1|12543.1|539
1594892400000|2020-07-16 09:40:00|12544.3|12543.4|12537.7|12536.2|12546|12544.8|12537.4|12536.2|663
1594892700000|2020-07-16 09:45:00|12537.4|12536.5|12537.7|12536.2|12540.5|12539.5|12535.5|12534.5|714
1594893000000|2020-07-16 09:50:00|12537.9|12536.4|12535.2|12534.3|12538.1|12536.9|12532.8|12531.6|720
1594893300000|2020-07-16 09:55:00|12535.1|12534.2|12522.4|12521.5|12535.1|12534.2|12520.5|12519.4|694
1594893600000|2020-07-16 10:00:00|12522.6|12521.7|12531|12529.5|12532|12530.5|12521.6|12520.3|776
1594893900000|2020-07-16 10:05:00|12531.1|12529.6|12531.7|12530.8|12532.4|12531.1|12527.7|12526.5|716
1594894200000|2020-07-16 10:10:00|12531.8|12530.9|12533.8|12532.3|12535.1|12534.2|12531.1|12529.9|635
1594894500000|2020-07-16 10:15:00|12533.7|12532.2|12536.2|12535.3|12536.7|12535.5|12532.9|12531.6|579
1594894800000|2020-07-16 10:20:00|12536.1|12535.2|12533.4|12531.9|12538.1|12537|12532.5|12531.3|447
1594895100000|2020-07-16 10:25:00|12533.2|12532.3|12526.4|12525.5|12536.4|12535.4|12525.8|12524.6|523
1594895400000|2020-07-16 10:30:00|12526.3|12525.4|12531.8|12530.9|12531.9|12530.9|12525.4|12524.1|588
1594895700000|2020-07-16 10:35:00|12531.7|12530.8|12533.3|12531.8|12534.6|12533.4|12529.7|12528.7|648
1594896000000|2020-07-16 10:40:00|12533.4|12531.9|12537.1|12536.2|12537.4|12536.2|12533.4|12531.9|566
1594896300000|2020-07-16 10:45:00|12537.2|12536.3|12537.5|12536.6|12540|12538.5|12536.5|12535.5|596
1594896600000|2020-07-16 10:50:00|12537.4|12536.5|12532.3|12531.4|12539.1|12537.8|12531.8|12530.6|503
1594896900000|2020-07-16 10:55:00|12532.5|12531.6|12532|12531.1|12533.6|12532.4|12529.6|12528.1|537
1594897200000|2020-07-16 11:00:00|12531.8|12530.9|12534.2|12532.7|12534.8|12533.5|12530.9|12529.9|484
1594897500000|2020-07-16 11:05:00|12534.3|12532.8|12533.5|12532|12534.7|12533.3|12531.9|12530.6|478
1594897800000|2020-07-16 11:10:00|12533.2|12532.3|12536.2|12534.7|12536.5|12535.2|12531.8|12530.4|434
1594898100000|2020-07-16 11:15:00|12535.9|12534.4|12539.6|12538.7|12540.1|12539.2|12535.4|12534.2|605
1594898400000|2020-07-16 11:20:00|12539.7|12538.8|12543.3|12542.4|12543.5|12542.6|12538.2|12537.1|519
1594898700000|2020-07-16 11:25:00|12543.2|12542.3|12544.3|12543.4|12546.6|12545.7|12541.3|12540.4|594
1594899000000|2020-07-16 11:30:00|12544.1|12542.8|12542.4|12540.9|12545.4|12544.2|12539.4|12538.2|588
1594899300000|2020-07-16 11:35:00|12542.5|12541|12548.1|12546.6|12548.1|12546.8|12542.4|12540.9|524
1594899600000|2020-07-16 11:40:00|12547.7|12546.8|12547.1|12543.6|12550.2|12548.7|12545.3|12540.4|575
1594899900000|2020-07-16 11:45:00|12546.5|12544.1|12556.7|12555.2|12558.3|12556.6|12544|12542.5|923
1594900200000|2020-07-16 11:50:00|12556.4|12554.9|12553|12551.5|12558.5|12557.4|12551.3|12550.2|703
1594900500000|2020-07-16 11:55:00|12552.9|12551.4|12555.2|12553.7|12556.8|12555.3|12549.2|12547.7|749
1594900800000|2020-07-16 12:00:00|12555.1|12553.6|12555|12553.5|12557.5|12556.1|12551.3|12550.1|805
1594901100000|2020-07-16 12:05:00|12554.9|12553.4|12556.1|12555.2|12558|12556.8|12553.5|12552.2|586
1594901400000|2020-07-16 12:10:00|12556.2|12555.3|12559.6|12558.7|12559.9|12558.9|12555.5|12554.1|501
1594901700000|2020-07-16 12:15:00|12560|12559.1|12561.4|12559.9|12565.4|12564.4|12558.9|12557.7|633
1594902000000|2020-07-16 12:20:00|12561.6|12560.1|12567.3|12565.8|12569.8|12568.9|12560.5|12559|647
1594902300000|2020-07-16 12:25:00|12567.2|12565.7|12566.6|12557.3|12569.7|12567.3|12562.3|12555.9|716
1594902600000|2020-07-16 12:30:00|12566.5|12557.2|12571.9|12570.4|12572.3|12571|12560|12556.3|1135
1594902900000|2020-07-16 12:35:00|12571.7|12570.2|12561.5|12560|12572.6|12571.3|12557.7|12556.2|1244
1594903200000|2020-07-16 12:40:00|12561.4|12559.9|12568.8|12567.3|12570.6|12569.2|12560.4|12558.9|999
1594903500000|2020-07-16 12:45:00|12568.7|12567.2|12572.3|12570.8|12576|12574.5|12567.1|12565.8|803
1594903800000|2020-07-16 12:50:00|12572.4|12570.9|12568.1|12566.6|12572.8|12571.3|12566.2|12564.7|826
1594904100000|2020-07-16 12:55:00|12568|12567.1|12560.4|12558.9|12571|12570|12559.7|12558.4|764
1594904400000|2020-07-16 13:00:00|12560.2|12558.7|12564.4|12562.9|12566.2|12565.2|12552.8|12551.3|948
1594904700000|2020-07-16 13:05:00|12564.3|12562.8|12567.5|12566|12570.2|12569.1|12563.8|12562.8|762
1594905000000|2020-07-16 13:10:00|12567.6|12566.1|12563.7|12562.8|12570.2|12569.2|12563.6|12562.3|726
1594905300000|2020-07-16 13:15:00|12563.6|12562.7|12558.2|12556.7|12564.1|12562.7|12557.1|12555.8|848
1594905600000|2020-07-16 13:20:00|12557.8|12556.3|12561|12560.1|12565.4|12563.9|12555.5|12554.1|711
1594905900000|2020-07-16 13:25:00|12560.9|12560|12568|12566.5|12570|12568.5|12560.9|12559.8|762
1594906200000|2020-07-16 13:30:00|12568.2|12566.7|12562.6|12561.1|12571.9|12570.4|12562.3|12560.8|1173
1594906500000|2020-07-16 13:35:00|12562.5|12561|12577.7|12576.2|12578.8|12577.4|12562|12560.5|1231
1594906800000|2020-07-16 13:40:00|12577.6|12576.1|12581.9|12580.4|12582|12580.7|12573.6|12572.7|1028
1594907100000|2020-07-16 13:45:00|12581.8|12580.3|12590.3|12589.4|12592.9|12591.4|12581.7|12580.3|1152
1594907400000|2020-07-16 13:50:00|12590.8|12589.9|12591.1|12589.6|12598.3|12596.8|12590.7|12589.4|1013
1594907700000|2020-07-16 13:55:00|12591|12589.5|12588.5|12587|12595.1|12593.6|12587.1|12585.6|1007
1594908000000|2020-07-16 14:00:00|12588.3|12586.8|12583|12581.5|12592.5|12591|12582.5|12581.3|1110
1594908300000|2020-07-16 14:05:00|12583.1|12581.6|12588.8|12587.9|12593.6|12592.4|12582.6|12581.1|1049
1594908600000|2020-07-16 14:10:00|12589|12588.1|12593.8|12592.3|12595.8|12594.8|12588.8|12587.3|821
1594908900000|2020-07-16 14:15:00|12593.9|12592.4|12588.1|12586.6|12593.9|12592.4|12586.7|12585.8|849
1594909200000|2020-07-16 14:20:00|12587.9|12586.4|12596.4|12594.9|12596.8|12595.3|12587.4|12585.9|1017
1594909500000|2020-07-16 14:25:00|12596.3|12594.8|12593|12591.5|12596.9|12595.4|12588.8|12587.6|1111
1594909800000|2020-07-16 14:30:00|12592.7|12591.2|12596.5|12595|12596.5|12595|12587.4|12585.9|978
1594910100000|2020-07-16 14:35:00|12596.4|12594.9|12592.5|12591.6|12599.5|12597.9|12592.3|12591.2|903
1594910400000|2020-07-16 14:40:00|12592.4|12591.5|12596.7|12595.2|12597.5|12596.6|12591.2|12590|818
1594910700000|2020-07-16 14:45:00|12596.5|12595|12598.5|12597.6|12599.7|12598.7|12595.6|12594.1|694
1594911000000|2020-07-16 14:50:00|12598.6|12597.7|12596.5|12595|12599|12597.8|12592.2|12590.7|832
1594911300000|2020-07-16 14:55:00|12596.3|12594.8|12600.4|12599.5|12601.7|12600.8|12590.1|12588.6|1244
1594911600000|2020-07-16 15:00:00|12600.1|12599.2|12599.8|12598.3|12604.5|12603.3|12598.9|12597.6|1048
1594911900000|2020-07-16 15:05:00|12599.7|12598.2|12597.1|12595.6|12602.4|12601.1|12596.2|12594.7|729
1594912200000|2020-07-16 15:10:00|12597.3|12595.8|12598.7|12597.2|12600.9|12599.4|12596|12594.5|798
1594912500000|2020-07-16 15:15:00|12598.6|12597.1|12602.1|12600.6|12602.9|12601.6|12598.3|12596.8|707
1594912800000|2020-07-16 15:20:00|12602.2|12600.7|12604.4|12603.5|12604.9|12603.8|12601.1|12600.1|605
1594913100000|2020-07-16 15:25:00|12604.7|12603.2|12607.6|12606.1|12608.1|12606.8|12602.2|12601.2|652
1594913400000|2020-07-16 15:30:00|12607.8|12606.3|12605.9|12605|12608.6|12607.4|12603.6|12602.6|612
1594913700000|2020-07-16 15:35:00|12606|12605.1|12615.5|12614|12622.8|12621.3|12604.9|12604|785
1594914000000|2020-07-16 15:40:00|12615.6|12614.1|12618.3|12617.4|12618.4|12617.4|12614.4|12612.9|665
1594914300000|2020-07-16 15:45:00|12618.2|12617.3|12618.2|12616.7|12625.6|12624.3|12614.7|12613.6|624
1594914600000|2020-07-16 15:50:00|12618.1|12616.6|12618.8|12617.9|12621.7|12620.8|12616.7|12615.3|588
1594914900000|2020-07-16 15:55:00|12618.9|12618|12621|12619.5|12622|12621.1|12618.7|12617.5|607
1594915200000|2020-07-16 16:00:00|12621.1|12619.6|12618.8|12617.9|12621.1|12619.9|12615.6|12614.6|601
1594915500000|2020-07-16 16:05:00|12618.7|12617.8|12622.9|12622|12624.4|12623.3|12616.3|12615.4|607
1594915800000|2020-07-16 16:10:00|12623|12622.1|12616.7|12615.8|12623|12622.1|12615.5|12614.3|581
1594916100000|2020-07-16 16:15:00|12616.6|12615.7|12611.2|12609.7|12619.5|12618.6|12611.1|12609.6|644
1594916400000|2020-07-16 16:20:00|12611.6|12610.1|12600.4|12598.9|12611.8|12610.3|12599.6|12598.1|779
1594916700000|2020-07-16 16:25:00|12600.3|12598.8|12600|12599.1|12602.2|12601|12598.7|12597.5|548
1594917000000|2020-07-16 16:30:00|12599.9|12599|12597.7|12596.2|12600.7|12599.6|12597.6|12596.1|602
1594917300000|2020-07-16 16:35:00|12597.6|12596.1|12594|12592.5|12598.1|12596.6|12592.6|12591.4|594
1594917600000|2020-07-16 16:40:00|12593.9|12592.4|12594.6|12593.1|12596|12594.7|12593.2|12592.1|461
1594917900000|2020-07-16 16:45:00|12594.4|12593.5|12593|12591.5|12595.9|12594.5|12592.7|12591.5|367
1594918200000|2020-07-16 16:50:00|12593.1|12591.6|12592.2|12591.3|12594.2|12593|12589.1|12588.2|361
1594918500000|2020-07-16 16:55:00|12592.4|12591.5|12588.7|12587.2|12593.1|12591.9|12587.7|12586.3|563
1594918800000|2020-07-16 17:00:00|12588.5|12587|12589.2|12587.7|12591.2|12589.9|12587.5|12586.4|506
1594919100000|2020-07-16 17:05:00|12589.3|12587.8|12586.6|12585.1|12589.3|12588.1|12581.9|12580.6|620
1594919400000|2020-07-16 17:10:00|12586.7|12585.2|12579.6|12578.7|12586.7|12585.6|12578.3|12576.8|582
1594919700000|2020-07-16 17:15:00|12579.5|12578.6|12575.8|12574.9|12579.6|12578.7|12573.9|12572.6|641
1594920000000|2020-07-16 17:20:00|12575.7|12574.8|12569.5|12568.6|12576.3|12575.1|12568.9|12568|454
1594920300000|2020-07-16 17:25:00|12569.4|12568.5|12568.7|12567.8|12572.5|12571.4|12566.5|12565.2|463
1594920600000|2020-07-16 17:30:00|12568.9|12568|12560.2|12559.3|12569.3|12568.4|12559.5|12558.6|684
1594920900000|2020-07-16 17:35:00|12560.3|12559.4|12556|12554.5|12563.3|12562.4|12555.4|12554.3|696
1594921200000|2020-07-16 17:40:00|12555.7|12554.8|12556.9|12556|12561.1|12559.9|12555.6|12554.2|653
1594921500000|2020-07-16 17:45:00|12557.3|12555.8|12562.6|12561.1|12567.2|12565.8|12555.7|12554.7|784
1594921800000|2020-07-16 17:50:00|12562.5|12561|12559|12557.5|12562.6|12561.1|12557.5|12556.4|611
1594922100000|2020-07-16 17:55:00|12558.9|12557.4|12557.4|12555.9|12559.2|12557.9|12556.4|12555.2|512
1594922400000|2020-07-16 18:00:00|12557.2|12556.3|12550.9|12549.4|12560.1|12558.9|12550|12549.1|641
1594922700000|2020-07-16 18:05:00|12551|12549.5|12552.8|12551.9|12554.9|12553.9|12549.5|12548.2|632
1594923000000|2020-07-16 18:10:00|12552.7|12551.8|12552.3|12550.8|12554.9|12553.4|12550.9|12549.4|738
1594923300000|2020-07-16 18:15:00|12552.4|12550.9|12552.2|12550.7|12553.4|12552|12550.5|12549|578
1594923600000|2020-07-16 18:20:00|12552.1|12550.6|12550.5|12549|12552.8|12551.3|12548.3|12546.8|532
1594923900000|2020-07-16 18:25:00|12550.7|12549.2|12552.2|12550.7|12552.5|12551.3|12549|12547.9|544
1594924200000|2020-07-16 18:30:00|12552|12551.1|12555.8|12554.3|12555.8|12554.3|12549.8|12548.3|555
1594924500000|2020-07-16 18:35:00|12555.7|12554.2|12552.9|12552|12557.9|12556.4|12552.3|12551.2|593
1594924800000|2020-07-16 18:40:00|12553.3|12551.8|12555.6|12554.1|12557.8|12556.4|12553.1|12551.8|402
1594925100000|2020-07-16 18:45:00|12555.5|12554|12546.4|12544.9|12555.5|12554.3|12546.1|12544.6|558
1594925400000|2020-07-16 18:50:00|12546.7|12545.2|12550.3|12549.4|12552.5|12551|12546.3|12545.2|631
1594925700000|2020-07-16 18:55:00|12550.8|12549.3|12546.7|12545.2|12551.7|12550.4|12545.2|12544.3|681
1594926000000|2020-07-16 19:00:00|12546.6|12545.1|12545.8|12544.3|12549.6|12548.3|12543.2|12541.9|791
1594926300000|2020-07-16 19:05:00|12545.9|12544.4|12543.4|12541.9|12547.9|12546.8|12543.3|12541.9|565
1594926600000|2020-07-16 19:10:00|12543.1|12542.2|12540.4|12539.5|12544.4|12543.4|12537.2|12536.3|535
1594926900000|2020-07-16 19:15:00|12540.5|12539.6|12546.7|12545.2|12547.9|12546.6|12540.5|12539.6|544
1594927200000|2020-07-16 19:20:00|12546.6|12545.1|12548.7|12547.2|12549.9|12548.7|12546.2|12544.9|394
1594927500000|2020-07-16 19:25:00|12548.6|12547.1|12553.1|12552.2|12553.6|12552.2|12548.4|12547.1|574
1594927800000|2020-07-16 19:30:00|12553.2|12551.7|12552.1|12550.6|12553.3|12551.8|12550.4|12549.3|488
1594928100000|2020-07-16 19:35:00|12552.2|12550.7|12549|12548.1|12552.6|12551.2|12548.7|12547.6|458
1594928400000|2020-07-16 19:40:00|12549.5|12548|12546.4|12544.9|12549.6|12548.3|12545.3|12544|515
1594928700000|2020-07-16 19:45:00|12545.5|12544.6|12549|12548.1|12549.2|12548.2|12545.4|12544.3|499
1594929000000|2020-07-16 19:50:00|12549.1|12547.6|12549|12547.5|12549.1|12547.9|12545.5|12544.4|455
1594929300000|2020-07-16 19:55:00|12549.1|12547.6|12551.5|12550|12552.1|12550.9|12546|12545.1|649
1594929600000|2020-07-16 20:00:00|12551.7|12550.2|12550.3|12548.8|12552.4|12551.2|12548.6|12547.3|570
1594929900000|2020-07-16 20:05:00|12550.2|12548.7|12552.3|12550.8|12552.7|12551.5|12550|12548.5|329
1594930200000|2020-07-16 20:10:00|12552.1|12550.6|12550.2|12549.3|12552.1|12550.6|12548.3|12547.1|231
1594930500000|2020-07-16 20:15:00|12550.1|12549.2|12552.9|12551.4|12554|12552.5|12550|12548.9|213
1594930800000|2020-07-16 20:20:00|12552.8|12551.3|12555.6|12554.1|12555.7|12554.4|12552.2|12551|240
1594931100000|2020-07-16 20:25:00|12555.5|12554|12551.9|12550.4|12555.6|12554.1|12548.3|12546.9|390
1594931400000|2020-07-16 20:30:00|12551.8|12550.9|12553.9|12552.4|12554.9|12553.4|12551.7|12550.2|264
1594931700000|2020-07-16 20:35:00|12553.8|12552.3|12551.6|12550.1|12554.9|12553.7|12551.3|12549.8|214
1594932000000|2020-07-16 20:40:00|12551.7|12550.2|12553.2|12551.7|12553.3|12552.1|12551.4|12549.9|228
1594932300000|2020-07-16 20:45:00|12553.3|12551.8|12552.8|12551.3|12556.3|12554.8|12551.5|12550|389
1594932600000|2020-07-16 20:50:00|12553.4|12551.9|12554.8|12553.3|12554.9|12553.4|12551.6|12550.1|343
1594932900000|2020-07-16 20:55:00|12554.7|12553.2|12554.8|12553.3|12556.3|12554.4|12554|12552.5|250
1594933200000|2020-07-16 21:00:00|12560.3|12545.3|12563.4|12550.7|12563.5|12553|12554|12544.6|47
1594933500000|2020-07-16 21:05:00|12562.8|12549.9|12563|12549.5|12566.7|12552.5|12556.5|12547.5|149
1594933800000|2020-07-16 21:10:00|12563.2|12548.8|12560.9|12549.8|12564.9|12550.9|12558.7|12547.4|254
1594934100000|2020-07-16 21:15:00|12561.5|12549.7|12562.2|12550.5|12564.4|12550.7|12559.2|12546.2|330
1594934400000|2020-07-16 21:20:00|12562|12550.3|12562.2|12549|12566.8|12551.8|12561.1|12546.1|272
1594934700000|2020-07-16 21:25:00|12562.3|12549.3|12562.6|12547.8|12564.1|12549.8|12561.4|12546.4|304
1594935000000|2020-07-16 21:30:00|12562.3|12547.9|12560.9|12549|12564.4|12550.1|12554.5|12545.8|546
1594935300000|2020-07-16 21:35:00|12561|12548.8|12562.9|12550.6|12563.3|12554|12559.5|12548.6|267
1594935600000|2020-07-16 21:40:00|12562.8|12550.3|12562|12550.9|12564.6|12551.4|12560.1|12547.4|335
1594935900000|2020-07-16 21:45:00|12559.4|12549.6|12562.9|12548.3|12563.9|12549.9|12558.2|12546.2|347
1594936200000|2020-07-16 21:50:00|12561.4|12548.8|12559.9|12548.1|12562.8|12549.8|12558.7|12547|417
1594936500000|2020-07-16 21:55:00|12560.4|12547.8|12559.6|12548.2|12562.8|12549.8|12558.2|12546.9|474
1594936800000|2020-07-16 22:00:00|12558.7|12548.9|12555.1|12552.5|12561.1|12554.4|12554.2|12548.4|1150
1594937100000|2020-07-16 22:05:00|12555.2|12552.7|12554.9|12553.4|12555.7|12553.8|12554|12551.9|1198
1594937400000|2020-07-16 22:10:00|12554.8|12553.3|12554.6|12553.1|12555.7|12553.8|12554.5|12552.6|757
1594937700000|2020-07-16 22:15:00|12554.7|12553.2|12554.8|12553.3|12555.6|12553.8|12554.6|12552.4|648
1594938000000|2020-07-16 22:20:00|12554.7|12553.2|12554.4|12552.9|12555.1|12553.4|12554|12552.1|209
1594938300000|2020-07-16 22:25:00|12554.5|12553|12554.4|12552.9|12555.5|12554|12554.2|12552.3|369
1594938600000|2020-07-16 22:30:00|12554.7|12552.5|12557.3|12555.8|12557.5|12556|12554.4|12552.5|186
1594938900000|2020-07-16 22:35:00|12557.2|12555.7|12556.6|12555.1|12557.3|12555.8|12556.3|12554.4|133
1594939200000|2020-07-16 22:40:00|12556.5|12555|12556.3|12554.8|12557.7|12556.2|12554.7|12553.2|241
1594939500000|2020-07-16 22:45:00|12556.5|12555|12556|12554.5|12557.1|12555.6|12555|12553.5|145
1594939800000|2020-07-16 22:50:00|12556.1|12554.6|12555.1|12553.6|12556.4|12554.7|12554.8|12553.1|126
1594940100000|2020-07-16 22:55:00|12555|12553.5|12555.7|12554.2|12555.8|12554.3|12554.7|12553.2|131
1594940400000|2020-07-16 23:00:00|12555.8|12554.3|12554.7|12553.2|12556.4|12555.2|12554|12552.5|126
1594940700000|2020-07-16 23:05:00|12554.6|12553.1|12557|12555.5|12557.4|12555.9|12554.5|12553|202
1594941000000|2020-07-16 23:10:00|12556.9|12555.4|12557.6|12556.1|12557.7|12556.2|12556.2|12554.7|121
1594941300000|2020-07-16 23:15:00|12557.7|12556.2|12557.5|12556|12558|12556.5|12556.1|12554.6|157
1594941600000|2020-07-16 23:20:00|12557.4|12555.9|12558.6|12557.1|12559.1|12557.6|12556.8|12555.3|231
1594941900000|2020-07-16 23:25:00|12558.5|12557|12558.5|12557|12558.9|12557.4|12558.4|12556.9|102
1594942200000|2020-07-16 23:30:00|12558.4|12556.9|12557|12555.5|12558.6|12557.1|12557|12555.5|116
1594942500000|2020-07-16 23:35:00|12557.1|12555.6|12559.4|12557.9|12560.1|12558.6|12556.7|12555.2|187
1594942800000|2020-07-16 23:40:00|12559.5|12558|12559.2|12557.7|12559.5|12558|12558|12556.5|137
1594943100000|2020-07-16 23:45:00|12559.4|12557.9|12560.2|12558.7|12560.3|12558.8|12558.9|12557.4|132
1594943400000|2020-07-16 23:50:00|12560.3|12558.8|12560.3|12558.8|12560.6|12559.1|12559.1|12557.6|161
1594943700000|2020-07-16 23:55:00|12560.4|12558.9|12559.3|12557.8|12560.5|12559|12559.1|12557.6|176
1594944000000|2020-07-17 00:00:00|12559.5|12558|12563.8|12562.9|12565|12563.7|12558.6|12557.1|445
1594944300000|2020-07-17 00:05:00|12563.9|12563|12566|12564.5|12566.7|12565.4|12563.8|12562.6|270
1594944600000|2020-07-17 00:10:00|12565.9|12564.4|12566.1|12564.6|12566.2|12565|12564.2|12562.8|268
1594944900000|2020-07-17 00:15:00|12566|12564.5|12563.2|12561.7|12566.5|12565|12562.5|12561|256
1594945200000|2020-07-17 00:20:00|12563.5|12562|12562.5|12561|12563.9|12562.4|12560.8|12559.3|327
1594945500000|2020-07-17 00:25:00|12562.4|12560.9|12564.4|12562.9|12566.1|12564.9|12562|12560.5|204
1594945800000|2020-07-17 00:30:00|12564.3|12562.8|12565|12563.5|12566.4|12564.9|12563.6|12562.1|211
1594946100000|2020-07-17 00:35:00|12564.9|12563.4|12567.4|12565.9|12568.2|12566.7|12563.5|12562|280
1594946400000|2020-07-17 00:40:00|12567.5|12566|12566.8|12565.9|12568.5|12567|12565.5|12564|307
1594946700000|2020-07-17 00:45:00|12566.7|12565.8|12566.8|12565.9|12567.7|12566.2|12565.4|12563.9|250
1594947000000|2020-07-17 00:50:00|12566.7|12565.8|12565.1|12563.6|12567.7|12566.2|12564.4|12563.2|449
1594947300000|2020-07-17 00:55:00|12564.8|12563.3|12564.1|12562.6|12566.6|12565.1|12563.8|12562.3|435
1594947600000|2020-07-17 01:00:00|12564|12562.5|12558.3|12556.8|12564.4|12562.9|12558.1|12556.6|415
1594947900000|2020-07-17 01:05:00|12558.2|12556.7|12560.6|12559.1|12561.9|12560.4|12557.9|12556.4|509
1594948200000|2020-07-17 01:10:00|12560.5|12559|12560.8|12559.9|12561.7|12560.6|12558.7|12557.2|343
1594948500000|2020-07-17 01:15:00|12560.9|12560|12559.4|12557.9|12561.6|12560.3|12556.3|12554.8|530
1594948800000|2020-07-17 01:20:00|12559.5|12558|12562.8|12561.3|12563|12562.1|12558.9|12557.4|663
1594949100000|2020-07-17 01:25:00|12562.9|12561.4|12559.7|12558.2|12562.9|12561.7|12559.5|12558|335
1594949400000|2020-07-17 01:30:00|12559.6|12558.1|12559.6|12558.7|12563.6|12562.3|12559.1|12557.7|431
1594949700000|2020-07-17 01:35:00|12560.1|12558.6|12560.8|12559.3|12562.6|12561.3|12558.9|12557.4|465
1594950000000|2020-07-17 01:40:00|12561.1|12559.6|12562.6|12561.1|12563.9|12562.7|12560.6|12559.6|363
1594950300000|2020-07-17 01:45:00|12562.5|12561|12562.9|12561.4|12563.4|12561.9|12560.7|12559.5|319
1594950600000|2020-07-17 01:50:00|12562.5|12561|12561.2|12559.7|12562.8|12561.3|12560.1|12558.8|374
1594950900000|2020-07-17 01:55:00|12561|12559.5|12562.1|12560.6|12562.8|12561.3|12560.8|12559.3|344
1594951200000|2020-07-17 02:00:00|12562|12560.5|12561.7|12560.2|12562.6|12561.1|12560|12558.5|221
1594951500000|2020-07-17 02:05:00|12561.8|12560.3|12562.3|12560.8|12562.8|12561.3|12560.9|12559.4|304
1594951800000|2020-07-17 02:10:00|12562.2|12560.7|12564.8|12563.3|12566.7|12565.2|12561.5|12560|370
1594952100000|2020-07-17 02:15:00|12564.9|12563.4|12565|12563.5|12565.8|12564.3|12561.8|12560.3|310
1594952400000|2020-07-17 02:20:00|12564.9|12563.4|12565.9|12564.4|12567.3|12565.8|12564.8|12563.3|267
1594952700000|2020-07-17 02:25:00|12565.8|12564.3|12568.4|12566.9|12569.5|12568|12565.8|12564.3|323
1594953000000|2020-07-17 02:30:00|12568.5|12567|12569.2|12567.7|12569.9|12568.4|12567.5|12566.2|333
1594953300000|2020-07-17 02:35:00|12569.3|12567.8|12568.8|12567.3|12569.9|12568.4|12568.5|12567|253
1594953600000|2020-07-17 02:40:00|12568.7|12567.2|12567.4|12565.9|12569|12567.5|12566.4|12564.9|321
1594953900000|2020-07-17 02:45:00|12567.5|12566|12566.6|12565.1|12568.8|12567.3|12565.4|12564.3|331
1594954200000|2020-07-17 02:50:00|12566.4|12565.5|12566.6|12565.1|12567.7|12566.4|12564.8|12563.3|326
1594954500000|2020-07-17 02:55:00|12566.7|12565.2|12566.5|12565|12567|12565.7|12565.6|12564.3|167
1594954800000|2020-07-17 03:00:00|12566.6|12565.1|12566.9|12565.4|12567.6|12566.1|12564.7|12563.5|266
1594955100000|2020-07-17 03:05:00|12566.8|12565.3|12566.7|12565.2|12567.1|12565.7|12565.9|12564.7|143
1594955400000|2020-07-17 03:10:00|12566.6|12565.1|12565.4|12563.9|12566.9|12565.4|12564.9|12563.7|219
1594955700000|2020-07-17 03:15:00|12565.5|12564|12566.5|12565|12567.5|12566|12564.8|12563.4|228
1594956000000|2020-07-17 03:20:00|12566|12564.5|12567.4|12566.5|12567.9|12566.6|12565.4|12564.1|152
1594956300000|2020-07-17 03:25:00|12567.5|12566.6|12568.8|12567.3|12568.9|12567.4|12567|12565.5|237
1594956600000|2020-07-17 03:30:00|12568.7|12567.2|12568.8|12567.3|12569|12567.7|12567.3|12565.8|211
1594956900000|2020-07-17 03:35:00|12568.7|12567.2|12570.4|12568.9|12571|12569.5|12568.4|12566.9|203
1594957200000|2020-07-17 03:40:00|12570.7|12569.2|12571|12569.5|12571.8|12570.3|12570.6|12569.2|215
1594957500000|2020-07-17 03:45:00|12570.9|12569.4|12571.7|12570.2|12572|12570.5|12570.5|12569|252
1594957800000|2020-07-17 03:50:00|12571.8|12570.3|12570.9|12569.4|12572|12570.5|12570.5|12569|252
1594958100000|2020-07-17 03:55:00|12570.8|12569.3|12570.6|12569.1|12571.9|12570.7|12570.5|12569|232
1594958400000|2020-07-17 04:00:00|12570.8|12569.3|12569.5|12568|12571.8|12570.5|12569.3|12567.9|236
1594958700000|2020-07-17 04:05:00|12569.6|12568.1|12565.5|12564.6|12569.7|12568.2|12565|12563.6|220
1594959000000|2020-07-17 04:10:00|12565.6|12564.7|12565.6|12564.1|12567|12565.5|12565.6|12564.1|156
1594959300000|2020-07-17 04:15:00|12565.8|12564.3|12570.8|12569.3|12570.9|12569.4|12565.5|12564.2|221
1594959600000|2020-07-17 04:20:00|12570.9|12569.4|12570.7|12569.2|12571.8|12570.3|12570.2|12569.1|138
1594959900000|2020-07-17 04:25:00|12570.2|12569.3|12570.5|12569|12571|12569.5|12569|12567.5|167
1594960200000|2020-07-17 04:30:00|12570.7|12569.2|12567.4|12565.9|12571.6|12570.2|12567.1|12565.6|198
1594960500000|2020-07-17 04:35:00|12567.5|12566|12567.5|12566|12568.3|12566.8|12566.6|12565.4|189
1594960800000|2020-07-17 04:40:00|12567.4|12565.9|12566.7|12565.2|12568.4|12567.2|12565.9|12564.4|220
1594961100000|2020-07-17 04:45:00|12566.2|12565.3|12565.8|12564.3|12567|12565.5|12565.7|12564.2|166
1594961400000|2020-07-17 04:50:00|12565.9|12564.4|12565.9|12564.4|12566|12564.7|12563.8|12562.7|198
1594961700000|2020-07-17 04:55:00|12565.7|12564.2|12566.7|12565.2|12567.5|12566.2|12565.7|12564.2|176
1594962000000|2020-07-17 05:00:00|12566.8|12565.3|12566.9|12565.4|12567.1|12565.6|12565.2|12563.8|214
1594962300000|2020-07-17 05:05:00|12566.8|12565.3|12566.8|12565.3|12568.8|12567.3|12566.2|12565|244
1594962600000|2020-07-17 05:10:00|12566.7|12565.2|12565.5|12564|12567.4|12565.9|12565|12563.6|247
1594962900000|2020-07-17 05:15:00|12565.6|12564.1|12562.7|12561.2|12565.8|12564.3|12561.7|12560.3|309
1594963200000|2020-07-17 05:20:00|12562.6|12561.1|12563.7|12562.2|12563.9|12562.6|12562.5|12561|193
1594963500000|2020-07-17 05:25:00|12563.8|12562.3|12563.9|12562.4|12565.9|12564.4|12562.7|12561.2|320
1594963800000|2020-07-17 05:30:00|12564|12562.5|12562.7|12561.2|12565.2|12563.7|12562.1|12560.9|247
1594964100000|2020-07-17 05:35:00|12562.6|12561.1|12562.3|12560.8|12562.9|12561.4|12561.3|12560.1|273
1594964400000|2020-07-17 05:40:00|12562.1|12560.6|12563.2|12561.7|12565.2|12563.7|12561|12559.5|269
1594964700000|2020-07-17 05:45:00|12563.1|12561.6|12562.6|12561.1|12563.8|12562.6|12561.3|12560.4|316
1594965000000|2020-07-17 05:50:00|12562.7|12561.2|12559.3|12557.8|12563.5|12562|12559.3|12557.8|252
1594965300000|2020-07-17 05:55:00|12559.2|12557.7|12553.8|12552.3|12559.2|12557.7|12552.4|12550.9|395
1594965600000|2020-07-17 06:00:00|12554.1|12552.6|12551.9|12551|12555|12553.6|12550.2|12548.7|455
1594965900000|2020-07-17 06:05:00|12552|12550.5|12553.2|12552.3|12555|12553.8|12550.7|12549.4|426
1594966200000|2020-07-17 06:10:00|12553.3|12552.4|12555.8|12554.3|12556|12555|12553.2|12552.1|455
1594966500000|2020-07-17 06:15:00|12555.6|12554.1|12558.3|12557.4|12559.1|12557.7|12555|12553.9|233
1594966800000|2020-07-17 06:20:00|12558.5|12557.6|12555.5|12554|12559.2|12558.1|12554.4|12553.3|352
1594967100000|2020-07-17 06:25:00|12555.6|12554.1|12554.8|12553.3|12556.7|12555.8|12554.4|12553.2|311
1594967400000|2020-07-17 06:30:00|12554.7|12553.8|12553.5|12552|12555.7|12554.8|12550.9|12549.5|347
1594967700000|2020-07-17 06:35:00|12553.2|12552.3|12549.1|12547.6|12553.3|12552.4|12546.8|12545.6|442
1594968000000|2020-07-17 06:40:00|12549.2|12547.7|12548.3|12546.8|12549.3|12547.9|12546.6|12545.7|338
1594968300000|2020-07-17 06:45:00|12548.2|12547.3|12554|12552.5|12554.3|12552.8|12546.7|12545.7|454
1594968600000|2020-07-17 06:50:00|12554.1|12552.6|12552.5|12551|12554.2|12553|12550|12548.6|431
1594968900000|2020-07-17 06:55:00|12552.6|12551.1|12550.8|12549.3|12553.1|12551.8|12549.1|12547.9|415
1594969200000|2020-07-17 07:00:00|12550.7|12549.2|12557.8|12556.9|12558.1|12556.9|12546.9|12545.9|755
1594969500000|2020-07-17 07:05:00|12557.7|12556.8|12557.1|12555.6|12558.5|12557.5|12551.8|12550.7|683
1594969800000|2020-07-17 07:10:00|12557|12555.5|12553|12551.5|12558.8|12557.3|12552.2|12551.2|505
1594970100000|2020-07-17 07:15:00|12552.9|12551.4|12555.6|12554.1|12556.5|12555|12550.7|12549.8|515
1594970400000|2020-07-17 07:20:00|12555.5|12554|12553|12552.1|12555.7|12554.5|12549.4|12548.3|456
1594970700000|2020-07-17 07:25:00|12552.9|12552|12551.4|12550.5|12553.2|12552.1|12550.6|12549.5|507
1594971000000|2020-07-17 07:30:00|12551.5|12550.6|12555.1|12553.6|12556.2|12554.8|12551.5|12550.4|572
1594971300000|2020-07-17 07:35:00|12555|12553.5|12558.7|12557.2|12558.9|12557.7|12555|12553.5|519
1594971600000|2020-07-17 07:40:00|12558.6|12557.1|12553.9|12553|12559|12557.7|12553.4|12552.2|512
1594971900000|2020-07-17 07:45:00|12553.6|12552.7|12546.7|12545.2|12554.2|12553.1|12544.7|12543.4|695
1594972200000|2020-07-17 07:50:00|12546.6|12545.1|12542.9|12542|12546.6|12545.1|12542.4|12541|735
1594972500000|2020-07-17 07:55:00|12542.7|12541.8|12547.5|12546|12550.4|12549.3|12542.2|12541.1|690
1594972800000|2020-07-17 08:00:00|12547.6|12546.1|12542.8|12541.9|12550.4|12549.4|12540.2|12538.9|754
1594973100000|2020-07-17 08:05:00|12542.6|12541.7|12542.6|12541.7|12543.4|12542.4|12541.1|12540.1|607
1594973400000|2020-07-17 08:10:00|12542.7|12541.8|12542.1|12541.2|12544.4|12543.1|12538.7|12537.4|669
1594973700000|2020-07-17 08:15:00|12542|12541.1|12545.8|12544.9|12546.3|12545|12541.9|12540.6|519
1594974000000|2020-07-17 08:20:00|12545.9|12545|12541.2|12540.3|12546.4|12545.2|12540.6|12539.4|603
1594974300000|2020-07-17 08:25:00|12541.3|12540.4|12543.3|12541.8|12544.2|12543.3|12540|12538.6|604
1594974600000|2020-07-17 08:30:00|12543.5|12542|12551.1|12550.2|12554.5|12553.1|12542.9|12541.6|656
1594974900000|2020-07-17 08:35:00|12551.3|12549.8|12554.2|12552.7|12555.9|12554.5|12549.6|12548.7|592
1594975200000|2020-07-17 08:40:00|12554.1|12552.6|12554.5|12553.6|12556.3|12554.8|12550.9|12549.5|613
1594975500000|2020-07-17 08:45:00|12554.8|12553.3|12556.2|12554.7|12558.4|12557.2|12553.9|12552.7|690
1594975800000|2020-07-17 08:50:00|12556.3|12554.8|12558.4|12557.5|12558.5|12557.5|12555|12553.8|422
1594976100000|2020-07-17 08:55:00|12558.9|12557.4|12564.5|12563|12564.7|12563.4|12558.4|12557|780
1594976400000|2020-07-17 09:00:00|12564.4|12562.9|12563.4|12562.5|12565|12563.8|12559.8|12558.7|584
1594976700000|2020-07-17 09:05:00|12563.5|12562.6|12556.7|12555.2|12564.5|12563.6|12556.1|12554.6|529
1594977000000|2020-07-17 09:10:00|12556.8|12555.3|12558.2|12556.7|12561.4|12560|12556.1|12554.9|635
1594977300000|2020-07-17 09:15:00|12558.4|12556.9|12553.6|12552.1|12560.7|12559.2|12553.6|12552.1|605
1594977600000|2020-07-17 09:20:00|12553.7|12552.2|12555.7|12554.2|12556.7|12555.5|12552.1|12550.9|660
1594977900000|2020-07-17 09:25:00|12555.8|12554.3|12559.2|12558.3|12559.9|12558.8|12552.1|12551.2|625
1594978200000|2020-07-17 09:30:00|12559.3|12558.4|12561.7|12560.2|12562.5|12561.2|12558.3|12557|559
1594978500000|2020-07-17 09:35:00|12561.6|12560.1|12561.7|12560.8|12563.4|12562.2|12559.7|12558.2|488
1594978800000|2020-07-17 09:40:00|12561.4|12560.5|12557.6|12556.7|12562.5|12561.4|12557.5|12556.2|627
1594979100000|2020-07-17 09:45:00|12557.3|12556.4|12549|12547.5|12557.7|12556.4|12548.6|12547.2|707
1594979400000|2020-07-17 09:50:00|12548.9|12547.4|12550.9|12549.4|12552.3|12551.1|12547.2|12546|624
1594979700000|2020-07-17 09:55:00|12550.8|12549.3|12545.2|12543.7|12552.4|12550.9|12542.5|12541.2|733
1594980000000|2020-07-17 10:00:00|12545.1|12543.6|12547.1|12545.6|12549|12547.5|12542.7|12541.5|692
1594980300000|2020-07-17 10:05:00|12547.3|12545.8|12547|12545.5|12548.9|12547.6|12544.2|12542.9|551
1594980600000|2020-07-17 10:10:00|12546.9|12545.4|12546.4|12544.9|12550.3|12549.3|12546|12544.7|637
1594980900000|2020-07-17 10:15:00|12546|12545.1|12547.3|12546.4|12549.2|12547.9|12544.4|12543.3|502
1594981200000|2020-07-17 10:20:00|12547.2|12546.3|12543.1|12541.6|12547.3|12546.4|12541.9|12540.6|539
1594981500000|2020-07-17 10:25:00|12543|12541.5|12545.1|12544.2|12545.5|12544.3|12541|12539.8|490
1594981800000|2020-07-17 10:30:00|12545|12544.1|12538.7|12537.2|12545|12544.1|12538.2|12536.9|575
1594982100000|2020-07-17 10:35:00|12538.8|12537.3|12544.8|12543.9|12545.6|12544.4|12538.5|12537.3|684
1594982400000|2020-07-17 10:40:00|12544.7|12543.8|12545.4|12544.5|12546.2|12545|12543.7|12542.5|397
1594982700000|2020-07-17 10:45:00|12545.3|12544.4|12548.4|12546.9|12550.6|12549.5|12544.7|12543.6|458
1594983000000|2020-07-17 10:50:00|12548.2|12547.3|12555.5|12554|12555.7|12554.3|12548.1|12547.2|590
1594983300000|2020-07-17 10:55:00|12555.4|12553.9|12553.1|12552.2|12558.5|12557.3|12551.2|12550|663
1594983600000|2020-07-17 11:00:00|12553|12552.1|12548.7|12547.8|12553.6|12552.4|12548.3|12547.2|496
1594983900000|2020-07-17 11:05:00|12548.8|12547.9|12545.7|12544.2|12552.1|12551.2|12545.2|12544|529
1594984200000|2020-07-17 11:10:00|12545.5|12544.6|12546.9|12546|12548.3|12547|12545.5|12544.2|443
1594984500000|2020-07-17 11:15:00|12546.8|12545.9|12548.7|12547.8|12550.5|12549.3|12546.7|12545.6|316
1594984800000|2020-07-17 11:20:00|12548.6|12547.7|12550.3|12548.8|12550.5|12549.3|12548.4|12547.2|351
1594985100000|2020-07-17 11:25:00|12550.2|12548.7|12552.2|12550.7|12554.5|12553.2|12549.6|12548.4|440
1594985400000|2020-07-17 11:30:00|12551.9|12551|12554|12552.5|12556.4|12555.3|12551.1|12550.1|499
1594985700000|2020-07-17 11:35:00|12553.4|12552.6|12546.3|12544.8|12555.6|12554.5|12545.9|12544.7|440
1594986000000|2020-07-17 11:40:00|12546.2|12544.7|12542.8|12541.3|12547.1|12545.9|12539.5|12538.5|563
1594986300000|2020-07-17 11:45:00|12542.6|12541.1|12541.1|12540.2|12544.5|12543|12539.1|12538.2|539
1594986600000|2020-07-17 11:50:00|12541|12540.1|12542.8|12541.9|12545.5|12544.2|12540.3|12539.2|445
1594986900000|2020-07-17 11:55:00|12542.9|12542|12546.9|12546|12548.2|12547.1|12541.9|12541|543
1594987200000|2020-07-17 12:00:00|12547.2|12545.7|12550.9|12549.4|12551.1|12549.7|12542.7|12541.5|685
1594987500000|2020-07-17 12:05:00|12551|12549.5|12547.2|12545.7|12552.6|12551.2|12546.9|12545.7|602
1594987800000|2020-07-17 12:10:00|12547.3|12545.8|12548|12547.1|12548.3|12547.4|12545|12544.1|415
1594988100000|2020-07-17 12:15:00|12547.9|12547|12547.3|12546.4|12548.9|12548|12545.4|12544.5|513
1594988400000|2020-07-17 12:20:00|12547.2|12546.3|12543.4|12541.9|12549.1|12548.2|12542|12540.9|584
1594988700000|2020-07-17 12:25:00|12543.5|12542|12539.6|12538.1|12543.5|12542.4|12536.8|12535.3|478
1594989000000|2020-07-17 12:30:00|12539.5|12538|12528.3|12526.8|12539.7|12538.2|12527.3|12525.8|701
1594989300000|2020-07-17 12:35:00|12528.4|12526.9|12525.2|12524.3|12528.9|12527.8|12519.6|12518.1|617
1594989600000|2020-07-17 12:40:00|12525.3|12524.4|12513.7|12512.2|12525.6|12524.4|12513.4|12512.2|692
1594989900000|2020-07-17 12:45:00|12513.8|12512.3|12515.2|12514.3|12517.7|12516.6|12513|12511.7|576
1594990200000|2020-07-17 12:50:00|12515.1|12514.2|12518.4|12517.5|12518.8|12517.9|12515.1|12514.2|498
1594990500000|2020-07-17 12:55:00|12518.3|12517.4|12516.4|12515.5|12518.4|12517.5|12512.4|12511.2|466
1594990800000|2020-07-17 13:00:00|12516.7|12515.8|12524.5|12523|12525.8|12524.5|12512.9|12512|810
1594991100000|2020-07-17 13:05:00|12523.9|12522.9|12520.3|12519.4|12524.7|12523.2|12518.6|12517.2|613
1594991400000|2020-07-17 13:10:00|12520.2|12519.3|12528.8|12527.9|12529.4|12528.4|12518.9|12518|549
1594991700000|2020-07-17 13:15:00|12528.7|12527.8|12532.3|12531.4|12533.4|12532.5|12524.1|12523|541
1594992000000|2020-07-17 13:20:00|12532.4|12531.5|12540.1|12539.2|12541.1|12540.2|12531.5|12530.6|717
1594992300000|2020-07-17 13:25:00|12540.4|12538.9|12534.9|12534|12540.9|12539.9|12533.1|12532|617
1594992600000|2020-07-17 13:30:00|12535|12534.1|12530.3|12529.4|12535.2|12534.2|12528.8|12527.8|885
1594992900000|2020-07-17 13:35:00|12530.4|12529.5|12528.9|12528|12532.9|12531.9|12528.1|12526.9|788
1594993200000|2020-07-17 13:40:00|12528.8|12527.9|12531.3|12530.4|12537.5|12536.3|12527.9|12527|751
1594993500000|2020-07-17 13:45:00|12531.4|12530.5|12530.4|12529.5|12533.4|12532.2|12528|12526.7|738
1594993800000|2020-07-17 13:50:00|12530.5|12529.6|12527.8|12526.9|12534.5|12533.1|12527.3|12526.4|740
1594994100000|2020-07-17 13:55:00|12527.9|12527|12532.5|12531|12533.7|12532.2|12526.1|12525|645
1594994400000|2020-07-17 14:00:00|12532.6|12531.1|12527.1|12525.6|12535|12533.8|12525.8|12524.9|859
1594994700000|2020-07-17 14:05:00|12526.9|12526|12531.3|12530.4|12534.9|12533.4|12526.8|12525.8|757
1594995000000|2020-07-17 14:10:00|12531.4|12530.5|12530.9|12530|12535|12533.9|12530|12528.6|623
1594995300000|2020-07-17 14:15:00|12530.8|12529.9|12525.8|12524.9|12531.3|12530.2|12525.7|12524.8|580
1594995600000|2020-07-17 14:20:00|12525.9|12525|12521.8|12520.9|12527.5|12526|12521.3|12520.4|686
1594995900000|2020-07-17 14:25:00|12521.2|12520.3|12520.6|12519.7|12522.1|12520.9|12516.4|12515.3|794
1594996200000|2020-07-17 14:30:00|12520.7|12519.8|12520.4|12519.5|12520.7|12519.8|12517.5|12516.3|618
1594996500000|2020-07-17 14:35:00|12520.8|12519.3|12525.7|12524.8|12526.6|12525.6|12520.7|12519.2|752
1594996800000|2020-07-17 14:40:00|12525.8|12524.9|12529.2|12528.3|12533.2|12531.9|12524.8|12523.9|701
1594997100000|2020-07-17 14:45:00|12529.1|12528.2|12530.9|12530|12530.9|12530|12527.1|12526|619
1594997400000|2020-07-17 14:50:00|12530.8|12529.9|12538.1|12537.2|12540.4|12538.9|12528.6|12527.7|725
1594997700000|2020-07-17 14:55:00|12538|12537.1|12535|12534.1|12542.3|12541.4|12533.2|12532.2|922
1594998000000|2020-07-17 15:00:00|12535.1|12534.2|12534.1|12533.2|12536.7|12535.3|12532.2|12531.3|714
1594998300000|2020-07-17 15:05:00|12534.4|12533.5|12539.9|12539|12540.9|12539.4|12534.4|12533.2|663
1594998600000|2020-07-17 15:10:00|12540.2|12538.7|12539.7|12538.2|12543.5|12542.3|12538.7|12537.5|538
1594998900000|2020-07-17 15:15:00|12539.6|12538.1|12536.8|12535.9|12542.2|12541|12536.7|12535.5|499
1594999200000|2020-07-17 15:20:00|12536.9|12536|12536.3|12534.8|12539.4|12538.2|12534.5|12533.3|570
1594999500000|2020-07-17 15:25:00|12536|12535.1|12538.9|12537.4|12539.4|12538.2|12535.8|12534.5|484
1594999800000|2020-07-17 15:30:00|12539|12538.1|12537.8|12536.9|12540.7|12539.7|12536.2|12535|622
1595000100000|2020-07-17 15:35:00|12537.6|12536.7|12535.3|12533.8|12539.3|12538.4|12533.8|12532.9|481
1595000400000|2020-07-17 15:40:00|12535.2|12533.7|12542.3|12540.8|12543.5|12542.4|12534.8|12533.7|528
1595000700000|2020-07-17 15:45:00|12542.1|12540.6|12542|12541.1|12544.6|12543.1|12539.1|12538.2|543
1595001000000|2020-07-17 15:50:00|12541.9|12541|12546.8|12545.9|12547.8|12546.9|12540.9|12540|418
1595001300000|2020-07-17 15:55:00|12546.9|12546|12548.9|12548|12549.4|12548.5|12545.6|12544.6|396
1595001600000|2020-07-17 16:00:00|12549|12548.1|12552|12551.1|12553.1|12552|12548.6|12547.4|571
1595001900000|2020-07-17 16:05:00|12552.1|12551.2|12557.1|12556.2|12558.3|12557.2|12552|12550.8|477
1595002200000|2020-07-17 16:10:00|12557.2|12556.3|12550.9|12550|12557.8|12556.9|12550|12548.7|383
1595002500000|2020-07-17 16:15:00|12551.2|12550.3|12557.9|12557|12559.6|12558.4|12551.2|12550.3|437
1595002800000|2020-07-17 16:20:00|12557.8|12556.9|12557.7|12556.8|12561.2|12560.1|12557|12555.8|433
1595003100000|2020-07-17 16:25:00|12557.6|12556.7|12553.6|12552.7|12559.3|12558.2|12553.6|12552.5|525
1595003400000|2020-07-17 16:30:00|12553.7|12552.8|12556.2|12555.3|12556.9|12556|12552|12550.7|486
1595003700000|2020-07-17 16:35:00|12556.9|12556|12556.2|12555.3|12560.4|12559.1|12556|12555.1|433
1595004000000|2020-07-17 16:40:00|12556.3|12555.4|12559.7|12558.8|12560.3|12559.2|12556.1|12555|433
1595004300000|2020-07-17 16:45:00|12559.8|12558.9|12562.4|12560.9|12562.6|12561.7|12559.8|12558.9|482
1595004600000|2020-07-17 16:50:00|12562.5|12561.6|12565|12563.5|12568.5|12567|12562.5|12561.6|541
1595004900000|2020-07-17 16:55:00|12564.2|12563.3|12557.8|12556.3|12566.5|12565.4|12557.6|12556.1|667
1595005200000|2020-07-17 17:00:00|12558.1|12556.6|12557|12555.5|12561.7|12560.3|12556.5|12555.4|535
1595005500000|2020-07-17 17:05:00|12557.1|12555.6|12558.1|12556.6|12558.4|12557.5|12555.6|12554.4|362
1595005800000|2020-07-17 17:10:00|12558|12556.5|12559.1|12558.2|12561.4|12560.2|12557.7|12556.5|285
1595006100000|2020-07-17 17:15:00|12558.6|12557.7|12553|12551.5|12558.9|12558|12553|12551.5|469
1595006400000|2020-07-17 17:20:00|12552.9|12551.4|12560.8|12559.3|12561.1|12559.9|12552.7|12551.4|372
1595006700000|2020-07-17 17:25:00|12560.7|12559.2|12558.3|12556.8|12561.8|12560.6|12557.2|12556|395
1595007000000|2020-07-17 17:30:00|12557.9|12557|12559.4|12557.9|12562.3|12561.2|12557|12556.1|496
1595007300000|2020-07-17 17:35:00|12558.9|12558|12560.3|12559.4|12562|12560.8|12558.6|12557.4|459
1595007600000|2020-07-17 17:40:00|12560.2|12559.3|12561.3|12559.8|12561.6|12560.3|12559.4|12558.2|309
1595007900000|2020-07-17 17:45:00|12561.1|12560.2|12563.6|12562.7|12563.7|12562.8|12560.8|12559.9|352
1595008200000|2020-07-17 17:50:00|12563.5|12562.6|12562.9|12561.4|12565.4|12564.4|12562.2|12561.2|491
1595008500000|2020-07-17 17:55:00|12563|12561.5|12559.5|12558.6|12563|12561.5|12559.5|12558.2|452
1595008800000|2020-07-17 18:00:00|12559.6|12558.7|12563.3|12562.4|12563.7|12562.5|12559.1|12558|371
1595009100000|2020-07-17 18:05:00|12563.2|12562.3|12569.2|12568.3|12569.6|12568.4|12562.7|12561.4|372
1595009400000|2020-07-17 18:10:00|12569.5|12568|12569.6|12568.1|12571.4|12570.3|12569|12567.9|402
1595009700000|2020-07-17 18:15:00|12569.5|12568|12572.4|12570.9|12573.2|12572.1|12568.5|12567.6|367
1595010000000|2020-07-17 18:20:00|12572.5|12571|12571|12570.1|12573.1|12572.2|12569.9|12569|382
1595010300000|2020-07-17 18:25:00|12570.9|12570|12571.1|12570.2|12571.5|12570.4|12569.7|12568.7|268
1595010600000|2020-07-17 18:30:00|12571.2|12570.3|12570.5|12569|12572.5|12571.5|12569.7|12568.7|185
1595010900000|2020-07-17 18:35:00|12570.6|12569.1|12571.4|12569.9|12571.5|12570.4|12569.8|12568.8|265
1595011200000|2020-07-17 18:40:00|12571.9|12571|12569.9|12569|12574.4|12573|12569.8|12568.9|213
1595011500000|2020-07-17 18:45:00|12570|12569.1|12568|12567.1|12571.2|12569.9|12567.9|12567|175
1595011800000|2020-07-17 18:50:00|12568.1|12567.2|12570.4|12568.9|12570.5|12569.3|12568|12567.1|254
1595012100000|2020-07-17 18:55:00|12570.3|12568.8|12567|12565.5|12572.5|12571.2|12566.8|12565.1|420
1595012400000|2020-07-17 19:00:00|12566.8|12565.3|12564|12563.1|12569|12567.5|12564|12563.1|621
1595012700000|2020-07-17 19:05:00|12564.3|12562.8|12567.6|12566.1|12568.8|12567.6|12564|12562.7|424
1595013000000|2020-07-17 19:10:00|12567.5|12566|12567.3|12565.8|12569.3|12567.8|12566.6|12565.3|324
1595013300000|2020-07-17 19:15:00|12567.2|12565.7|12570|12568.5|12570.7|12569.2|12567.2|12565.7|327
1595013600000|2020-07-17 19:20:00|12570.1|12568.6|12570.1|12568.6|12571.3|12569.8|12569.5|12568.3|325
1595013900000|2020-07-17 19:25:00|12570.2|12568.7|12569.4|12567.9|12571.4|12569.9|12568.6|12567.1|385
1595014200000|2020-07-17 19:30:00|12569.5|12568|12572.2|12571.3|12575.3|12574.2|12567.8|12566.6|524
1595014500000|2020-07-17 19:35:00|12572.3|12571.4|12571.1|12569.6|12573.9|12573|12570|12568.7|409
1595014800000|2020-07-17 19:40:00|12571|12569.5|12571|12569.5|12574.4|12573.1|12569.9|12568.7|384
1595015100000|2020-07-17 19:45:00|12570.9|12569.4|12568.7|12567.2|12571.6|12570.3|12567.6|12566.1|466
1595015400000|2020-07-17 19:50:00|12568.3|12566.8|12568.8|12567.3|12569.6|12568.6|12566.6|12565.2|477
1595015700000|2020-07-17 19:55:00|12569|12567.5|12573.5|12572|12573.6|12572.3|12569|12567.5|438
1595016000000|2020-07-17 20:00:00|12573.4|12571.9|12573.1|12571.6|12574.8|12573.3|12572.5|12571.3|391
1595016300000|2020-07-17 20:05:00|12573.2|12571.7|12570.8|12569.3|12573.6|12572.1|12570.3|12569.3|235
1595016600000|2020-07-17 20:10:00|12570.9|12569.4|12568.2|12566.7|12570.9|12569.6|12568|12566.7|246
1595016900000|2020-07-17 20:15:00|12568.3|12566.8|12568.3|12566.8|12568.6|12567.2|12567.6|12566.5|144
1595017200000|2020-07-17 20:20:00|12568.4|12566.9|12566.8|12565.9|12568.4|12567.1|12566.8|12565.3|121
1595017500000|2020-07-17 20:25:00|12567|12565.5|12567.4|12565.9|12567.7|12566.3|12566|12564.8|183
1595017800000|2020-07-17 20:30:00|12567.5|12566|12571.4|12569.9|12572.2|12570.7|12567.4|12565.9|253
1595018100000|2020-07-17 20:35:00|12571.5|12570|12569.6|12568.1|12572|12570.5|12569.1|12567.6|214
1595018400000|2020-07-17 20:40:00|12569.5|12568|12570.4|12568.9|12570.9|12569.4|12567.4|12565.9|251
1595018700000|2020-07-17 20:45:00|12570.3|12568.8|12571.5|12568.9|12571.8|12569.5|12568.5|12566.6|429
1595019000000|2020-07-17 20:50:00|12571.4|12569.1|12570.2|12566.1|12572.3|12569.4|12566.4|12562.7|849
1595019300000|2020-07-17 20:55:00|12570.7|12565.5|12569.6|12564.6|12576.8|12568.1|12567.5|12561.8|535
1595188800000|2020-07-19 20:00:00|12561.3|12546.3|12552.6|12537.6|12570.2|12555.2|12552.6|12537.6|20
1595189100000|2020-07-19 20:05:00|12547.9|12542.8|12573.8|12558.8|12574.7|12559.7|12547.9|12535.1|23
1595189400000|2020-07-19 20:10:00|12574.7|12559.7|12573|12558|12574.8|12559.8|12573|12558|10
1595189700000|2020-07-19 20:15:00|12573.9|12558.9|12573.9|12558.9|12574.8|12559.8|12570.1|12555.1|10
1595190000000|2020-07-19 20:20:00|12576.4|12561.4|12573.9|12558.9|12576.4|12561.4|12570.1|12555.1|16
1595190300000|2020-07-19 20:25:00|12574.8|12559.8|12576.9|12561.9|12576.9|12561.9|12570.1|12555.1|15
1595190600000|2020-07-19 20:30:00|12577.6|12562.6|12579.3|12564.3|12580.5|12565.5|12573.2|12562.6|5
1595190900000|2020-07-19 20:35:00|12579.9|12564.9|12579.9|12564.9|12580.5|12565.5|12579.3|12564.3|9
1595191200000|2020-07-19 20:40:00|12579.3|12564.3|12573.1|12566.6|12579.9|12566.6|12573.1|12564.3|3
1595191500000|2020-07-19 20:45:00|12583.9|12568.9|12576.9|12571.8|12583.9|12571.8|12574.9|12566.1|9
1595191800000|2020-07-19 20:50:00|12577.8|12572.7|12577.8|12572.7|12577.8|12572.7|12576.8|12571.7|5
1595192100000|2020-07-19 20:55:00|12584.9|12569.9|12563.7|12552.6|12584.9|12572.8|12563.7|12552.5|13
1595192400000|2020-07-19 21:00:00|12573.3|12558.3|12564.7|12549.7|12573.3|12558.3|12564|12549|8
1595192700000|2020-07-19 21:05:00|12563.9|12552.8|12564.7|12549.7|12564.7|12552.9|12563.9|12549.7|9
1595193000000|2020-07-19 21:10:00|12565.5|12550.5|12560.6|12545.6|12566.4|12553.6|12550.6|12535.6|42
1595193300000|2020-07-19 21:15:00|12562.1|12547.1|12571|12556|12573.1|12560.8|12561.5|12546.5|114
1595193600000|2020-07-19 21:20:00|12571.2|12559.1|12572.9|12557.9|12573.1|12560|12564.7|12549.7|55
1595193900000|2020-07-19 21:25:00|12571.8|12559.7|12570.4|12555.4|12573.6|12560.4|12565.6|12550.6|101
1595194200000|2020-07-19 21:30:00|12570.5|12555.5|12571.8|12556.8|12572.4|12557.9|12567.5|12552.5|594
1595194500000|2020-07-19 21:35:00|12571.7|12556.7|12570.3|12555.3|12572|12557|12567.8|12552.8|127
1595194800000|2020-07-19 21:40:00|12570.1|12555.6|12569.1|12554.1|12572.2|12557.2|12566.8|12551.8|119
1595195100000|2020-07-19 21:45:00|12569|12554|12569.6|12554.6|12572.3|12557.3|12566.3|12551.3|99
1595195400000|2020-07-19 21:50:00|12569.8|12554.8|12570.8|12555.8|12572|12557|12567.3|12552.3|65
1595195700000|2020-07-19 21:55:00|12570.7|12555.7|12565.9|12550.9|12570.8|12555.8|12562.9|12548.3|162
1595196000000|2020-07-19 22:00:00|12567.9|12552.9|12565.2|12559.3|12572.8|12563|12564.6|12550.9|766
1595196300000|2020-07-19 22:05:00|12565.5|12559.4|12565.6|12559.3|12568|12561.1|12563.4|12556.7|501
1595196600000|2020-07-19 22:10:00|12565.7|12559.4|12564.3|12562|12568.5|12563.1|12563.2|12557.9|408
1595196900000|2020-07-19 22:15:00|12564.1|12562.6|12570|12566|12570.7|12566.5|12563.7|12559.4|495
1595197200000|2020-07-19 22:20:00|12569.9|12566.1|12569.3|12566.6|12571.9|12568.9|12568.1|12563.4|572
1595197500000|2020-07-19 22:25:00|12569.4|12566.5|12573|12570.8|12574.2|12571.3|12569.1|12566.3|517
1595197800000|2020-07-19 22:30:00|12572.9|12570.5|12572.1|12569|12574|12571.2|12569.8|12567|631
1595198100000|2020-07-19 22:35:00|12572|12569.1|12570.9|12568.7|12573.8|12571.4|12568.8|12566.7|572
1595198400000|2020-07-19 22:40:00|12570.8|12568.5|12569.5|12568|12572.7|12570.8|12569.2|12567.7|319
1595198700000|2020-07-19 22:45:00|12569.6|12568.1|12569.8|12568.3|12573.2|12571.2|12569.5|12567.5|290
1595199000000|2020-07-19 22:50:00|12569.9|12568.4|12570.9|12569.4|12572.7|12570.5|12569.8|12568.3|168
1595199300000|2020-07-19 22:55:00|12570.8|12569.3|12567.5|12566|12572.2|12570.3|12567|12565.5|246
1595199600000|2020-07-19 23:00:00|12568.2|12566.7|12568.7|12567.2|12569.7|12568.2|12567.5|12566|170
1595199900000|2020-07-19 23:05:00|12568.6|12567.1|12569.6|12568.1|12570|12568.2|12567.8|12565.6|159
1595200200000|2020-07-19 23:10:00|12569.7|12568.2|12569.5|12568|12571.5|12569.6|12568.8|12567|140
1595200500000|2020-07-19 23:15:00|12569.6|12568.1|12570.6|12569.1|12571|12569.5|12568.4|12566.9|297
1595200800000|2020-07-19 23:20:00|12570.5|12569|12568.3|12566.8|12570.9|12569.4|12568.2|12566.7|186
1595201100000|2020-07-19 23:25:00|12568.4|12566.9|12569.5|12568|12569.9|12568.4|12568.4|12566.9|172
1595201400000|2020-07-19 23:30:00|12569.3|12567.8|12568|12566.5|12569.9|12568.4|12567.7|12566.2|145
1595201700000|2020-07-19 23:35:00|12567.8|12566.3|12569.4|12567.9|12569.9|12568.4|12567.7|12566.2|167
1595202000000|2020-07-19 23:40:00|12569.5|12568|12572.6|12571.1|12572.8|12571.3|12569.4|12567.9|187
1595202300000|2020-07-19 23:45:00|12572.5|12571|12572.6|12571.1|12573|12571.5|12571.9|12570.6|132
1595202600000|2020-07-19 23:50:00|12572.5|12571|12571.4|12569.9|12573.5|12572|12570.2|12568.7|175
1595202900000|2020-07-19 23:55:00|12571.3|12569.8|12571.5|12570|12572.7|12571.2|12571.1|12569.6|222
1595203200000|2020-07-20 00:00:00|12571.4|12569.9|12566.2|12564.7|12571.5|12570|12565.7|12564.5|357
1595203500000|2020-07-20 00:05:00|12566|12564.5|12565.8|12564.3|12567.8|12566.3|12564.9|12563.7|307
1595203800000|2020-07-20 00:10:00|12565.4|12563.9|12564.3|12562.8|12566.5|12565|12563.5|12562.1|279
1595204100000|2020-07-20 00:15:00|12564.2|12562.7|12562.8|12561.3|12565.2|12564|12562.4|12560.9|233
1595204400000|2020-07-20 00:20:00|12562.7|12561.2|12563.7|12562.2|12564.2|12562.8|12562.6|12561.1|197
1595204700000|2020-07-20 00:25:00|12563.8|12562.3|12563.5|12562|12565.2|12563.7|12562.7|12561.5|175
1595205000000|2020-07-20 00:30:00|12563.4|12561.9|12566|12564.5|12566.4|12564.9|12563|12561.5|192
1595205300000|2020-07-20 00:35:00|12566.1|12564.6|12563.1|12561.6|12566.7|12565.2|12562.1|12560.8|298
1595205600000|2020-07-20 00:40:00|12563.2|12561.7|12560.8|12559.3|12563.3|12561.8|12560|12558.9|326
1595205900000|2020-07-20 00:45:00|12561.1|12559.6|12553.1|12552.2|12561.1|12559.6|12552.9|12551.6|461
1595206200000|2020-07-20 00:50:00|12553.2|12552.3|12544.9|12543.4|12554.5|12553.3|12543.1|12541.6|561
1595206500000|2020-07-20 00:55:00|12545|12543.5|12547.7|12546.2|12547.7|12546.2|12544|12542.5|470
1595206800000|2020-07-20 01:00:00|12547.6|12546.1|12537.8|12536.3|12550.3|12549.1|12534.9|12533.4|685
1595207100000|2020-07-20 01:05:00|12537.7|12536.2|12537.3|12535.8|12542|12540.1|12534.4|12532.9|804
1595207400000|2020-07-20 01:10:00|12537.2|12535.7|12531.2|12529.7|12538.2|12537|12529.1|12527.8|556
1595207700000|2020-07-20 01:15:00|12531.3|12529.8|12535.7|12534.2|12535.7|12534.6|12529.9|12528.4|486
1595208000000|2020-07-20 01:20:00|12535.6|12534.1|12537.7|12536.2|12539.1|12538.2|12534|12532.5|440
1595208300000|2020-07-20 01:25:00|12537.4|12536.5|12536.5|12535|12538.3|12537.1|12533.9|12532.6|447
1595208600000|2020-07-20 01:30:00|12536.3|12534.8|12533.6|12532.1|12537.7|12536.3|12530.2|12529|541
1595208900000|2020-07-20 01:35:00|12533.4|12531.9|12529|12528.1|12533.7|12532.6|12527.8|12526.6|445
1595209200000|2020-07-20 01:40:00|12528.6|12527.7|12528.1|12527.2|12529.1|12528.1|12525.1|12523.9|474
1595209500000|2020-07-20 01:45:00|12528|12527.1|12523.1|12521.6|12528.4|12527.5|12521.2|12519.9|458
1595209800000|2020-07-20 01:50:00|12523.2|12521.7|12525.2|12524.3|12525.6|12524.4|12521.3|12520.1|425
1595210100000|2020-07-20 01:55:00|12525.1|12524.2|12527.4|12525.9|12529.6|12528.3|12525|12523.9|406
1595210400000|2020-07-20 02:00:00|12527.1|12526.2|12525.3|12524.4|12528.5|12527.3|12524.6|12523.2|373
1595210700000|2020-07-20 02:05:00|12525.7|12524.2|12527|12525.5|12529.4|12528.3|12525.6|12524.1|463
1595211000000|2020-07-20 02:10:00|12527.1|12525.6|12527.6|12526.1|12529.3|12528.2|12525.5|12524.1|482
1595211300000|2020-07-20 02:15:00|12527.7|12526.2|12528.8|12527.3|12530.7|12529.5|12527.7|12526.2|332
1595211600000|2020-07-20 02:20:00|12528.4|12527.5|12527.4|12525.9|12529.7|12528.7|12527.1|12525.7|275
1595211900000|2020-07-20 02:25:00|12527.3|12525.8|12523|12521.5|12527.5|12526.3|12522.2|12520.8|390
1595212200000|2020-07-20 02:30:00|12522.8|12521.3|12523.5|12522|12524|12522.8|12520.8|12519.3|295
1595212500000|2020-07-20 02:35:00|12523.2|12522.3|12523.7|12522.2|12524.3|12523.2|12521.1|12519.8|224
1595212800000|2020-07-20 02:40:00|12524|12523.1|12526.1|12525.2|12526.3|12525.3|12523.3|12521.9|282
1595213100000|2020-07-20 02:45:00|12526.2|12525.3|12524.5|12523.6|12526.2|12525.3|12524.1|12522.9|178
1595213400000|2020-07-20 02:50:00|12524.6|12523.7|12524.7|12523.2|12526.8|12525.9|12524.4|12523.1|258
1595213700000|2020-07-20 02:55:00|12524.8|12523.3|12521.4|12520.5|12525.2|12524|12521|12519.9|283
1595214000000|2020-07-20 03:00:00|12521.5|12520.6|12521.5|12520|12523.5|12522.3|12520.4|12518.9|310
1595214300000|2020-07-20 03:05:00|12521.3|12519.8|12519.8|12518.3|12523.6|12522.5|12518.7|12517.8|332
1595214600000|2020-07-20 03:10:00|12519.9|12518.4|12522.3|12520.8|12522.4|12521.3|12518.9|12517.7|281
1595214900000|2020-07-20 03:15:00|12522.4|12520.9|12522.6|12521.1|12525.5|12524.3|12521.8|12520.5|270
1595215200000|2020-07-20 03:20:00|12522.5|12521|12522.5|12521.6|12523.5|12522.3|12521.4|12520.1|246
1595215500000|2020-07-20 03:25:00|12522.6|12521.7|12523.9|12522.4|12524.5|12523.5|12522.5|12521.3|193
1595215800000|2020-07-20 03:30:00|12523.6|12522.7|12523.5|12522|12524.3|12523.1|12519.3|12518|344
1595216100000|2020-07-20 03:35:00|12523.6|12522.1|12525.2|12524.3|12526.5|12525.2|12523.2|12522|206
1595216400000|2020-07-20 03:40:00|12525.3|12524.4|12526.4|12525.5|12527.9|12526.5|12524.5|12523.2|252
1595216700000|2020-07-20 03:45:00|12526.5|12525.6|12528.8|12527.9|12529.2|12528.3|12526.3|12525.2|263
1595217000000|2020-07-20 03:50:00|12529|12527.5|12523.3|12521.8|12529.1|12527.8|12521.1|12519.6|421
1595217300000|2020-07-20 03:55:00|12523.4|12521.9|12521.7|12520.2|12523.5|12522.3|12520.9|12519.7|282
1595217600000|2020-07-20 04:00:00|12521.8|12520.9|12522.4|12521.5|12523|12521.5|12520.5|12519.1|339
1595217900000|2020-07-20 04:05:00|12522.5|12521|12523.5|12522.6|12524.2|12523.3|12522|12520.8|213
1595218200000|2020-07-20 04:10:00|12523.4|12522.5|12525.2|12524.3|12525.8|12524.7|12523.4|12522.5|232
1595218500000|2020-07-20 04:15:00|12525.6|12524.1|12527.2|12526.3|12532.4|12530.9|12524.2|12523.1|502
1595218800000|2020-07-20 04:20:00|12527.3|12526.4|12525.4|12524.5|12528.4|12527.5|12525.4|12524.2|257
1595219100000|2020-07-20 04:25:00|12525.3|12524.4|12527.6|12526.7|12528.7|12527.6|12525.1|12523.6|214
1595219400000|2020-07-20 04:30:00|12527.5|12526.6|12527.5|12526.6|12528.8|12527.7|12525.4|12524.5|284
1595219700000|2020-07-20 04:35:00|12527.6|12526.7|12528.6|12527.1|12529.4|12528.2|12524.7|12523.5|378
1595220000000|2020-07-20 04:40:00|12528.7|12527.2|12527.3|12526.4|12528.8|12527.6|12525.3|12523.8|277
1595220300000|2020-07-20 04:45:00|12527.2|12526.3|12525.4|12523.9|12527.7|12526.6|12525.3|12523.9|239
1595220600000|2020-07-20 04:50:00|12525.3|12523.8|12525.6|12524.7|12526|12524.7|12524.1|12523.2|223
1595220900000|2020-07-20 04:55:00|12525.5|12524.6|12531.3|12529.8|12531.5|12530|12525|12523.5|366
1595221200000|2020-07-20 05:00:00|12531.4|12529.9|12532.9|12531.4|12534.7|12533.2|12526.9|12525.4|810
1595221500000|2020-07-20 05:05:00|12532.8|12531.3|12532.7|12531.8|12535.2|12533.9|12531.2|12530.1|585
1595221800000|2020-07-20 05:10:00|12532.6|12531.7|12532.6|12531.7|12534.6|12533.7|12530.4|12529.5|409
1595222100000|2020-07-20 05:15:00|12532.5|12531.6|12536.7|12535.8|12537|12535.8|12532.3|12531|350
1595222400000|2020-07-20 05:20:00|12536.6|12535.7|12540.2|12539.3|12540.8|12539.4|12536.6|12535.7|400
1595222700000|2020-07-20 05:25:00|12540.1|12539.2|12538.9|12538|12541.5|12540.3|12537.9|12536.4|327
1595223000000|2020-07-20 05:30:00|12539.3|12537.8|12543.8|12542.3|12545.6|12544.4|12538.8|12537.8|454
1595223300000|2020-07-20 05:35:00|12543.9|12542.4|12545.4|12543.9|12546.3|12544.9|12543|12541.7|584
1595223600000|2020-07-20 05:40:00|12545.3|12543.8|12544.4|12543.5|12546.5|12545.3|12543|12541.6|437
1595223900000|2020-07-20 05:45:00|12544.3|12543.4|12540.7|12539.2|12544.9|12543.5|12539|12537.5|428
1595224200000|2020-07-20 05:50:00|12540.6|12539.1|12540.4|12538.9|12541.8|12540.3|12538.5|12537.3|400
1595224500000|2020-07-20 05:55:00|12540.5|12539|12540.5|12539|12542.2|12540.7|12539.4|12538.1|361
1595224800000|2020-07-20 06:00:00|12540.4|12538.9|12545.8|12544.3|12547.7|12546.2|12536.6|12535.1|664
1595225100000|2020-07-20 06:05:00|12545.7|12544.2|12547.8|12546.3|12552.8|12551.3|12544.1|12542.6|639
1595225400000|2020-07-20 06:10:00|12547.9|12546.4|12549.7|12548.2|12552.9|12551.4|12547.7|12546.4|474
1595225700000|2020-07-20 06:15:00|12549.6|12548.1|12543.9|12542.4|12549.6|12548.1|12542.4|12541|664
1595226000000|2020-07-20 06:20:00|12544.1|12542.6|12549.9|12549|12550.7|12549.2|12542.9|12541.6|552
1595226300000|2020-07-20 06:25:00|12549.7|12548.8|12547.7|12546.2|12550.4|12549.3|12546.4|12545|615
1595226600000|2020-07-20 06:30:00|12547.6|12546.1|12546.8|12545.9|12549.3|12548.1|12543.5|12542.3|583
1595226900000|2020-07-20 06:35:00|12546.9|12546|12551.4|12549.9|12552.5|12551|12546.6|12545.3|570
1595227200000|2020-07-20 06:40:00|12551.5|12550|12549.3|12548.4|12552.1|12550.9|12549.2|12547.7|443
1595227500000|2020-07-20 06:45:00|12549|12548.1|12552.3|12551.4|12553.1|12552|12548.2|12546.9|531
1595227800000|2020-07-20 06:50:00|12552.2|12551.3|12558.7|12557.2|12559.6|12557.5|12548.6|12547.5|629
1595228100000|2020-07-20 06:55:00|12558.6|12557.7|12552.8|12551.3|12561.7|12560.2|12551.3|12550|794
1595228400000|2020-07-20 07:00:00|12552.7|12551.2|12546.7|12545.2|12555.4|12554.5|12546.1|12544.6|857
1595228700000|2020-07-20 07:05:00|12546.8|12545.3|12550.9|12549.4|12555.9|12554.4|12542.6|12541.3|956
1595229000000|2020-07-20 07:10:00|12551.5|12550|12557.9|12556.4|12560.1|12559|12551.5|12550|878
1595229300000|2020-07-20 07:15:00|12557.8|12556.3|12565.2|12564.3|12565.6|12564.4|12557.2|12555.7|769
1595229600000|2020-07-20 07:20:00|12565.1|12564.2|12563.4|12562.5|12572|12571.1|12563.4|12562.5|863
1595229900000|2020-07-20 07:25:00|12563.5|12562.6|12570|12569.1|12572.6|12571.1|12563|12561.7|923
1595230200000|2020-07-20 07:30:00|12570.1|12569.2|12569.3|12568.4|12573.3|12572.2|12569.2|12567.9|834
1595230500000|2020-07-20 07:35:00|12569.4|12568.5|12568.7|12567.8|12571.1|12570.1|12567|12566|652
1595230800000|2020-07-20 07:40:00|12568.6|12567.7|12571.2|12570.3|12572.5|12571.3|12567.1|12566.2|706
1595231100000|2020-07-20 07:45:00|12571.4|12570.5|12565.2|12564.3|12571.8|12570.8|12563.3|12562.1|684
1595231400000|2020-07-20 07:50:00|12565.6|12564.1|12572.7|12571.8|12577.5|12576|12562.9|12561.6|678
1595231700000|2020-07-20 07:55:00|12572.6|12571.7|12574.8|12573.3|12576.4|12575|12567.9|12566.7|752
1595232000000|2020-07-20 08:00:00|12574.9|12574|12572|12570.5|12580.8|12579.6|12571.9|12570.4|694
1595232300000|2020-07-20 08:05:00|12572.1|12570.6|12576.2|12574.7|12576.6|12575.4|12571.9|12570.6|639
1595232600000|2020-07-20 08:10:00|12576.6|12575.1|12570.3|12568.8|12577.6|12576.7|12565.7|12564.6|763
1595232900000|2020-07-20 08:15:00|12570.2|12569.3|12571.5|12570.6|12575.4|12573.9|12569.2|12568|655
1595233200000|2020-07-20 08:20:00|12571.4|12570.5|12574.9|12573.4|12575.1|12573.8|12569.1|12567.9|604
1595233500000|2020-07-20 08:25:00|12574.8|12573.3|12580|12579.1|12580.4|12579.2|12574.4|12573.2|697
1595233800000|2020-07-20 08:30:00|12580.5|12579.6|12582.9|12581.4|12585.1|12583.7|12580.3|12579.2|823
1595234100000|2020-07-20 08:35:00|12583|12581.5|12582.9|12581.4|12586.9|12585.6|12580.2|12578.9|713
1595234400000|2020-07-20 08:40:00|12583|12581.5|12588|12586.5|12588.6|12587.2|12582.9|12581.4|650
1595234700000|2020-07-20 08:45:00|12587.9|12586.4|12586.1|12584.6|12588.2|12586.7|12582.3|12581.1|533
1595235000000|2020-07-20 08:50:00|12586.3|12584.8|12586.7|12585.8|12589.8|12588.3|12584.9|12583.6|594
1595235300000|2020-07-20 08:55:00|12586.8|12585.9|12588.4|12587.5|12589.4|12588.1|12586.2|12585.1|663
1595235600000|2020-07-20 09:00:00|12588.3|12587.4|12592.1|12591.2|12595.6|12594.1|12587.7|12586.6|709
1595235900000|2020-07-20 09:05:00|12592.3|12590.8|12590.3|12588.8|12593.3|12592|12589.7|12588.3|638
1595236200000|2020-07-20 09:10:00|12590.7|12589.2|12590.7|12589.2|12591.9|12590.6|12589.6|12588.1|557
1595236500000|2020-07-20 09:15:00|12591|12589.5|12588.9|12587.4|12591.3|12590.1|12586.6|12585.4|567
1595236800000|2020-07-20 09:20:00|12589|12587.5|12590.9|12589.4|12592|12591.1|12588.8|12587.3|388
1595237100000|2020-07-20 09:25:00|12590.8|12589.3|12591.9|12590.4|12592|12590.8|12588.8|12587.9|488
1595237400000|2020-07-20 09:30:00|12592|12590.5|12589.5|12588|12593|12591.9|12588.6|12587.7|521
1595237700000|2020-07-20 09:35:00|12589.2|12587.7|12590.6|12589.7|12591.8|12590.6|12587.9|12586.7|529
1595238000000|2020-07-20 09:40:00|12591.3|12589.8|12591.8|12590.9|12592.6|12591.6|12591|12589.7|500
1595238300000|2020-07-20 09:45:00|12591.9|12591|12591.2|12590.3|12592.4|12591.3|12588.8|12587.4|473
1595238600000|2020-07-20 09:50:00|12591.1|12590.2|12589.2|12587.7|12592.7|12591.6|12588.3|12586.9|476
1595238900000|2020-07-20 09:55:00|12589.5|12588|12589.8|12588.3|12592.7|12591.4|12589.4|12588|514
1595239200000|2020-07-20 10:00:00|12589.4|12588.5|12591|12589.5|12591.7|12590.8|12589.4|12588.3|504
1595239500000|2020-07-20 10:05:00|12590.9|12589.4|12591.1|12590.2|12592.4|12591.3|12589.7|12588.6|369
1595239800000|2020-07-20 10:10:00|12591|12590.1|12590.4|12589.5|12592.6|12591.5|12590.1|12589|407
1595240100000|2020-07-20 10:15:00|12590.5|12589.6|12592.3|12591.4|12592.7|12591.5|12589.4|12587.9|391
1595240400000|2020-07-20 10:20:00|12592.2|12591.3|12592.2|12590.7|12592.6|12591.5|12590.6|12589.5|377
1595240700000|2020-07-20 10:25:00|12592.1|12591.2|12594.8|12593.3|12594.9|12593.8|12590.2|12588.7|576
1595241000000|2020-07-20 10:30:00|12594.7|12593.2|12600.5|12599.6|12608|12606.8|12594.7|12593.2|790
1595241300000|2020-07-20 10:35:00|12600.4|12599.5|12604.7|12603.2|12605.9|12604.6|12599.5|12598.1|616
1595241600000|2020-07-20 10:40:00|12604.6|12603.1|12602.2|12601.3|12605.5|12604.5|12601.9|12600.8|527
1595241900000|2020-07-20 10:45:00|12602.3|12601.4|12601.4|12600.5|12606.4|12605.3|12601.2|12600.3|473
1595242200000|2020-07-20 10:50:00|12601.5|12600.6|12600.8|12599.9|12604.7|12603.7|12599.9|12599|469
1595242500000|2020-07-20 10:55:00|12600.9|12600|12603|12602.1|12603.1|12602.2|12597.2|12595.9|643
1595242800000|2020-07-20 11:00:00|12603.1|12602.2|12610.2|12609.3|12611.5|12610.6|12602.9|12601.8|748
1595243100000|2020-07-20 11:05:00|12610.5|12609|12616.5|12615.6|12617.5|12616.3|12610.5|12609|666
1595243400000|2020-07-20 11:10:00|12616.4|12615.5|12620.2|12618.7|12620.2|12619.1|12613.8|12612.7|586
1595243700000|2020-07-20 11:15:00|12620.4|12618.9|12619|12618.1|12621.8|12620.7|12617.2|12616.1|764
1595244000000|2020-07-20 11:20:00|12618.9|12618|12620|12619.1|12622|12620.8|12617|12616.1|590
1595244300000|2020-07-20 11:25:00|12620.2|12618.7|12626.4|12625.5|12629.9|12628.7|12619|12618.1|639
1595244600000|2020-07-20 11:30:00|12626.5|12625.6|12631.2|12630.3|12633|12631.5|12626.1|12624.7|626
1595244900000|2020-07-20 11:35:00|12631.1|12630.2|12632.3|12631.4|12633.6|12632.5|12630.2|12629.1|585
1595245200000|2020-07-20 11:40:00|12632.2|12631.3|12636.6|12635.7|12638.1|12637.2|12630.6|12629.7|509
1595245500000|2020-07-20 11:45:00|12637.1|12636.2|12637.5|12636.6|12640.2|12639.3|12631.7|12630.8|650
1595245800000|2020-07-20 11:50:00|12637.4|12636.5|12638.4|12637.5|12642.4|12641.3|12635|12633.8|685
1595246100000|2020-07-20 11:55:00|12638.6|12637.7|12634.2|12632.7|12639.4|12638.3|12629.7|12628.5|894
1595246400000|2020-07-20 12:00:00|12634.3|12632.8|12632.3|12630.8|12637.3|12635.9|12631.7|12630.6|741
1595246700000|2020-07-20 12:05:00|12631.8|12630.9|12640|12639.1|12640.4|12639.3|12631.6|12630.5|628
1595247000000|2020-07-20 12:10:00|12639.7|12638.8|12640|12638.5|12640.5|12639.5|12636.2|12634.9|503
1595247300000|2020-07-20 12:15:00|12640.1|12638.6|12633.9|12633|12640.9|12639.8|12632.2|12631.3|588
1595247600000|2020-07-20 12:20:00|12633.8|12632.9|12633.7|12632.8|12635.3|12634|12629.3|12628.4|714
1595247900000|2020-07-20 12:25:00|12633.8|12632.9|12634.1|12632.6|12636.1|12635|12630|12628.5|715
1595248200000|2020-07-20 12:30:00|12634|12632.5|12635.5|12634.6|12640.6|12639.3|12633.9|12632.5|700
1595248500000|2020-07-20 12:35:00|12635.6|12634.7|12634.6|12633.7|12641.5|12640.6|12633.4|12632.2|668
1595248800000|2020-07-20 12:40:00|12634.7|12633.8|12630|12629.1|12637|12636.1|12630|12628.7|540
1595249100000|2020-07-20 12:45:00|12630.3|12628.8|12622.8|12621.9|12631.6|12630.7|12620.9|12619.8|811
1595249400000|2020-07-20 12:50:00|12622.9|12622|12626.1|12624.6|12626.7|12625.5|12615.7|12614.8|947
1595249700000|2020-07-20 12:55:00|12626.2|12624.7|12626|12624.5|12631.4|12630.4|12623.5|12622.5|906
1595250000000|2020-07-20 13:00:00|12625.7|12624.8|12633.5|12632|12633.5|12632.2|12625.7|12624.3|792
1595250300000|2020-07-20 13:05:00|12633.6|12632.1|12634.1|12632.6|12635.4|12634.5|12627.1|12625.9|659
1595250600000|2020-07-20 13:10:00|12634|12632.5|12632|12630.5|12634.8|12633.5|12626.3|12624.9|824
1595250900000|2020-07-20 13:15:00|12632.4|12630.9|12637.7|12636.2|12639.2|12637.9|12632.4|12630.9|624
1595251200000|2020-07-20 13:20:00|12637.6|12636.1|12637.2|12636.3|12639.9|12639|12634.1|12633|682
1595251500000|2020-07-20 13:25:00|12637.1|12635.7|12639.9|12638.4|12640.4|12639.2|12637.1|12635.6|593
1595251800000|2020-07-20 13:30:00|12639.8|12638.3|12641.1|12639.6|12642.5|12641.5|12638.5|12637.5|976
1595252100000|2020-07-20 13:35:00|12640.9|12640|12638.6|12637.1|12645.9|12644.8|12634.9|12633.7|1106
1595252400000|2020-07-20 13:40:00|12638.5|12637|12628.7|12627.2|12640.6|12639.1|12625.6|12624.1|1253
1595252700000|2020-07-20 13:45:00|12628.8|12627.3|12621.5|12620.6|12632.2|12631.1|12620.3|12619.4|1082
1595253000000|2020-07-20 13:50:00|12621.4|12620.5|12628.8|12627.3|12628.9|12627.6|12621.1|12620.2|859
1595253300000|2020-07-20 13:55:00|12628.5|12627.6|12628.5|12627.6|12629.3|12628.4|12625.1|12624.2|962
1595253600000|2020-07-20 14:00:00|12628.3|12627.4|12627.3|12625.8|12629.9|12628.5|12624|12622.6|984
1595253900000|2020-07-20 14:05:00|12627.5|12626|12631.4|12630.5|12632.7|12631.5|12627.2|12626|790
1595254200000|2020-07-20 14:10:00|12631.7|12630.2|12638.4|12636.9|12638.9|12637.7|12629.7|12628.3|733
1595254500000|2020-07-20 14:15:00|12638.2|12636.7|12635.2|12634.3|12639.4|12638.1|12633.3|12632.4|748
1595254800000|2020-07-20 14:20:00|12635.1|12634.2|12634.6|12633.7|12636.6|12635.6|12630.1|12628.9|720
1595255100000|2020-07-20 14:25:00|12634.4|12633.5|12638.8|12637.9|12639.6|12638.5|12633.2|12632.3|826
1595255400000|2020-07-20 14:30:00|12638.9|12638|12639|12638.1|12640.4|12639.5|12634.9|12634|720
1595255700000|2020-07-20 14:35:00|12638.9|12638|12641.9|12641|12643|12642|12638.3|12637.4|860
1595256000000|2020-07-20 14:40:00|12642|12641.1|12638.5|12637.6|12644.6|12643.7|12638.4|12637.3|662
1595256300000|2020-07-20 14:45:00|12638.6|12637.7|12645.8|12644.9|12647.6|12646.4|12637.9|12637|847
1595256600000|2020-07-20 14:50:00|12645.7|12644.8|12648.3|12647.4|12649.2|12648.3|12644.7|12643.8|643
1595256900000|2020-07-20 14:55:00|12648.4|12647.5|12646.6|12645.7|12650.6|12649.7|12642.4|12641.1|971
1595257200000|2020-07-20 15:00:00|12646.7|12645.8|12645.4|12644.5|12650.3|12649|12644.5|12643.4|778
1595257500000|2020-07-20 15:05:00|12645.3|12644.4|12644.9|12643.4|12647.4|12646.5|12644.3|12643.1|583
1595257800000|2020-07-20 15:10:00|12645|12643.5|12642.5|12641.6|12645.7|12644.5|12642.5|12641.6|599
1595258100000|2020-07-20 15:15:00|12642.6|12641.7|12640.2|12639.3|12643.1|12642.2|12639.1|12638.2|532
1595258400000|2020-07-20 15:20:00|12640.3|12639.4|12646|12644.5|12647.1|12645.7|12639.2|12638.3|646
1595258700000|2020-07-20 15:25:00|12645.9|12644.4|12647.1|12645.6|12648.3|12647.3|12645.4|12644.3|509
1595259000000|2020-07-20 15:30:00|12646.8|12645.9|12647.7|12646.8|12647.7|12646.8|12643.6|12642.5|554
1595259300000|2020-07-20 15:35:00|12647.8|12646.9|12648.8|12647.3|12649.5|12648.2|12643|12641.8|672
1595259600000|2020-07-20 15:40:00|12648.9|12647.4|12650.4|12649.5|12652.5|12651.5|12648.4|12647.4|466
1595259900000|2020-07-20 15:45:00|12650.3|12649.4|12656.1|12654.6|12657|12655.9|12649.4|12648.3|532
1595260200000|2020-07-20 15:50:00|12655.9|12654.4|12656.9|12655.4|12657.3|12656.4|12653.7|12652.7|468
1595260500000|2020-07-20 15:55:00|12656.6|12655.7|12657.9|12656.4|12657.9|12657|12655.4|12654.3|493
1595260800000|2020-07-20 16:00:00|12657.6|12656.7|12656.6|12655.7|12659.2|12658.3|12656.6|12655.7|428
1595261100000|2020-07-20 16:05:00|12656.7|12655.8|12653.7|12652.8|12657.4|12656.5|12653.4|12652.5|295
1595261400000|2020-07-20 16:10:00|12653.6|12652.7|12653.7|12652.8|12656.3|12655.4|12653.3|12652.2|441
1595261700000|2020-07-20 16:15:00|12653.6|12652.7|12656.7|12655.2|12656.8|12655.6|12653.5|12652.6|338
1595262000000|2020-07-20 16:20:00|12656.6|12655.1|12648.4|12647.5|12656.6|12655.1|12648.2|12646.9|526
1595262300000|2020-07-20 16:25:00|12648.1|12647.2|12648.4|12647.5|12649.9|12648.9|12648.1|12647|405
1595262600000|2020-07-20 16:30:00|12648.6|12647.7|12648.8|12647.9|12649.7|12648.6|12648.1|12647.1|270
1595262900000|2020-07-20 16:35:00|12648.7|12647.8|12648.5|12647.6|12650.3|12649.4|12647.7|12646.8|302
1595263200000|2020-07-20 16:40:00|12648.4|12647.5|12648.6|12647.7|12650.1|12649.2|12648.1|12647.2|260
1595263500000|2020-07-20 16:45:00|12648.4|12647.5|12650|12649.1|12650.7|12649.8|12648.3|12647.4|266
1595263800000|2020-07-20 16:50:00|12650.1|12649.2|12650.4|12649.5|12651.4|12650.5|12648.8|12647.9|246
1595264100000|2020-07-20 16:55:00|12650.5|12649.6|12651.1|12650.2|12651.6|12650.7|12648.2|12647.3|408
1595264400000|2020-07-20 17:00:00|12651.3|12650.4|12649.4|12648.5|12653.9|12653|12649.4|12648.5|493
1595264700000|2020-07-20 17:05:00|12649.5|12648.6|12648.8|12647.9|12649.5|12648.6|12648.1|12647.2|279
1595265000000|2020-07-20 17:10:00|12648.7|12647.8|12644.5|12643.6|12649.6|12648.4|12643.1|12642.2|282
1595265300000|2020-07-20 17:15:00|12645.2|12644.3|12650.5|12649.6|12652.8|12651.9|12645.1|12644.2|598
1595265600000|2020-07-20 17:20:00|12650.4|12649.5|12649.1|12648.2|12651.4|12650.5|12648.8|12647.9|366
1595265900000|2020-07-20 17:25:00|12649.2|12648.3|12651.8|12650.3|12651.8|12650.6|12648.5|12647.6|241
1595266200000|2020-07-20 17:30:00|12651.6|12650.7|12651.5|12650.6|12652.9|12652|12650.7|12649.8|359
1595266500000|2020-07-20 17:35:00|12651.4|12650.5|12651.8|12650.9|12653.5|12652.6|12650.9|12650|350
1595266800000|2020-07-20 17:40:00|12651.5|12650.6|12655|12654.1|12656.1|12655.1|12650.9|12650|495
1595267100000|2020-07-20 17:45:00|12655.3|12654.4|12654.7|12653.8|12656.6|12655.5|12654.5|12653.4|309
1595267400000|2020-07-20 17:50:00|12654.6|12653.7|12655.2|12654.3|12657|12656.1|12654.6|12653.4|397
1595267700000|2020-07-20 17:55:00|12655.1|12654.2|12655.8|12654.9|12656.6|12655.6|12654.8|12653.9|312
1595268000000|2020-07-20 18:00:00|12655.9|12655|12656.9|12656|12657.1|12656.2|12655.5|12654.5|271
1595268300000|2020-07-20 18:05:00|12657|12656.1|12660.7|12659.8|12661.6|12660.6|12656.9|12656|345
1595268600000|2020-07-20 18:10:00|12660.9|12659.4|12657.4|12656.5|12661|12659.7|12655.5|12654.6|281
1595268900000|2020-07-20 18:15:00|12657.6|12656.7|12659|12658.1|12660.2|12659|12657.5|12656.6|307
1595269200000|2020-07-20 18:20:00|12658.9|12658|12664.9|12664|12665.7|12664.6|12658.1|12657.2|391
1595269500000|2020-07-20 18:25:00|12664.8|12663.9|12659.7|12658.2|12665|12664.1|12659.4|12658.2|391
1595269800000|2020-07-20 18:30:00|12659.6|12658.1|12658.8|12657.9|12659.8|12658.3|12657.5|12656.4|283
1595270100000|2020-07-20 18:35:00|12658.9|12658|12663.4|12662.5|12664.3|12662.9|12658.7|12657.8|274
1595270400000|2020-07-20 18:40:00|12663.5|12662.6|12661.8|12660.9|12664.9|12664|12661.3|12660.4|302
1595270700000|2020-07-20 18:45:00|12661.7|12660.8|12660.9|12660|12661.8|12660.9|12660.4|12659.5|265
1595271000000|2020-07-20 18:50:00|12660.8|12659.9|12661.6|12660.7|12661.9|12661|12658.8|12657.9|334
1595271300000|2020-07-20 18:55:00|12661.7|12660.8|12665.3|12664.4|12666.2|12665.2|12661.2|12660.3|452
1595271600000|2020-07-20 19:00:00|12665.1|12664.2|12663.8|12662.9|12665.1|12664.2|12663.1|12662.1|459
1595271900000|2020-07-20 19:05:00|12663.5|12662.6|12664.7|12663.8|12664.9|12664|12663|12662.1|236
1595272200000|2020-07-20 19:10:00|12664.6|12663.7|12659.6|12658.7|12664.7|12663.8|12658.7|12657.8|329
1595272500000|2020-07-20 19:15:00|12659.7|12658.8|12660.5|12659.6|12661.8|12660.9|12659.4|12658.5|302
1595272800000|2020-07-20 19:20:00|12660.6|12659.7|12661.6|12660.7|12662.8|12661.9|12660.4|12659.3|279
1595273100000|2020-07-20 19:25:00|12661.7|12660.8|12660.4|12659.5|12663|12661.9|12659.4|12658.5|304
1595273400000|2020-07-20 19:30:00|12660.1|12659.2|12658.6|12657.7|12660.8|12659.7|12658.5|12657.6|255
1595273700000|2020-07-20 19:35:00|12659|12657.5|12658.3|12657.4|12659.6|12658.7|12657.6|12656.4|348
1595274000000|2020-07-20 19:40:00|12658.4|12657.5|12658.6|12657.7|12659.1|12658|12657.3|12656.2|274
1595274300000|2020-07-20 19:45:00|12658.5|12657.6|12657.9|12657|12659|12657.9|12657|12655.9|242
1595274600000|2020-07-20 19:50:00|12657.8|12656.9|12656.9|12656|12658.5|12657.6|12655.7|12654.5|317
1595274900000|2020-07-20 19:55:00|12656.8|12655.9|12658.1|12657.2|12659.3|12658.2|12656|12655.1|341
1595275200000|2020-07-20 20:00:00|12658|12657.1|12657.6|12656.7|12658.2|12657.3|12655.7|12654.8|394
1595275500000|2020-07-20 20:05:00|12657.7|12656.8|12658.8|12657.9|12658.9|12658|12656.6|12655.5|209
1595275800000|2020-07-20 20:10:00|12658.7|12657.8|12659.1|12658.2|12659.7|12658.4|12658.1|12656.9|189
1595276100000|2020-07-20 20:15:00|12659.2|12658.3|12656.6|12655.7|12660.2|12659.1|12656.5|12655.3|222
1595276400000|2020-07-20 20:20:00|12656.7|12655.8|12656.8|12655.3|12657.2|12655.9|12656.1|12655.2|120
1595276700000|2020-07-20 20:25:00|12656.9|12655.4|12657.1|12655.6|12657.3|12656.2|12655.4|12654.2|162
1595277000000|2020-07-20 20:30:00|12657|12655.5|12657.1|12656.2|12657.6|12656.3|12656.5|12655.2|142
1595277300000|2020-07-20 20:35:00|12657|12656.1|12658.6|12657.7|12659.2|12658.2|12657|12655.7|182
1595277600000|2020-07-20 20:40:00|12658.7|12657.8|12659.1|12658.2|12659.4|12658.3|12658.1|12657.2|164
1595277900000|2020-07-20 20:45:00|12659|12658.1|12660.4|12658.9|12660.6|12659.4|12658.8|12657.3|200
1595278200000|2020-07-20 20:50:00|12660.3|12658.8|12659.4|12657.9|12660.4|12658.9|12657.8|12656.3|236
1595278500000|2020-07-20 20:55:00|12659.6|12658.1|12661.8|12660.3|12664.7|12661.4|12659.5|12657.7|330
1595278800000|2020-07-20 21:00:00|12663.6|12657.4|12662.9|12654.8|12666.8|12658.7|12662.1|12653.3|56
1595279100000|2020-07-20 21:05:00|12665|12655|12666.6|12656.6|12668|12658|12663.4|12653.4|111
1595279400000|2020-07-20 21:10:00|12666.5|12656.5|12665.4|12655.4|12667.9|12657.9|12662.7|12653.1|196
1595279700000|2020-07-20 21:15:00|12666|12656|12663.6|12653.6|12666.1|12656.1|12661|12651.9|167
1595280000000|2020-07-20 21:20:00|12663.5|12653.5|12662.8|12653.9|12664.2|12654.4|12661|12652.6|162
1595280300000|2020-07-20 21:25:00|12664|12654|12662.6|12655.6|12665.4|12655.9|12660.8|12652|166
1595280600000|2020-07-20 21:30:00|12663|12655.5|12662.7|12655.3|12665.8|12658.5|12661|12655.2|190
1595280900000|2020-07-20 21:35:00|12662.5|12655.7|12664.9|12661|12667|12661.1|12662.4|12653.3|666
1595281200000|2020-07-20 21:40:00|12664.4|12660.9|12663.1|12659.4|12665.4|12661.3|12662.1|12658.4|1469
1595281500000|2020-07-20 21:45:00|12662.8|12659.2|12663.6|12659.2|12664.5|12659.5|12662.5|12658.2|147
1595281800000|2020-07-20 21:50:00|12663.4|12659.1|12662.3|12652.3|12664.7|12659.2|12661.1|12652|271
1595282100000|2020-07-20 21:55:00|12662|12653|12662.9|12654.2|12663.1|12654.6|12660.3|12651.8|288
1595282400000|2020-07-20 22:00:00|12663.3|12655|12658.4|12655.8|12665|12658.5|12658.2|12653.6|591
1595282700000|2020-07-20 22:05:00|12658.3|12656|12659.7|12658.2|12660.7|12658.7|12658.2|12655.7|359
1595283000000|2020-07-20 22:10:00|12659.6|12658.1|12660.4|12658.1|12660.9|12658.9|12659.6|12657.6|145
1595283300000|2020-07-20 22:15:00|12660.5|12658|12660.6|12658.5|12660.8|12659.1|12659.9|12657.9|92
1595283600000|2020-07-20 22:20:00|12660.3|12658.8|12659.3|12657.8|12660.9|12659.2|12659.2|12657.4|143
1595283900000|2020-07-20 22:25:00|12659.2|12657.7|12659.3|12657.8|12660.7|12658.9|12658.8|12657.3|133
1595284200000|2020-07-20 22:30:00|12659.8|12658.3|12659|12657.5|12660.2|12658.3|12658.4|12656.6|210
1595284500000|2020-07-20 22:35:00|12659.2|12657.7|12659.4|12657.9|12660|12658.1|12657.9|12656.3|158
1595284800000|2020-07-20 22:40:00|12659.5|12658|12659.2|12657.7|12660.4|12658.4|12658.9|12656.8|206
1595285100000|2020-07-20 22:45:00|12659.3|12657.8|12659.3|12657.8|12660.3|12658.3|12658.2|12656.6|154
1595285400000|2020-07-20 22:50:00|12659.2|12657.7|12660.2|12658.7|12660.3|12658.8|12658.9|12657.4|98
1595285700000|2020-07-20 22:55:00|12660.1|12658.6|12658.6|12657.1|12660.3|12659|12658.3|12656.8|105
1595286000000|2020-07-20 23:00:00|12659|12657.5|12660|12658.5|12660.2|12658.7|12658.8|12657.3|120
1595286300000|2020-07-20 23:05:00|12660.1|12658.6|12660.7|12659.2|12660.9|12659.4|12659.7|12658.3|129
1595286600000|2020-07-20 23:10:00|12660.6|12659.1|12662.6|12661.1|12663.3|12661.8|12660.6|12659.1|250
1595286900000|2020-07-20 23:15:00|12662.7|12661.2|12660.5|12659|12662.7|12661.2|12660.2|12658.7|140
1595287200000|2020-07-20 23:20:00|12660.4|12658.9|12661.5|12660|12662|12660.5|12660.4|12658.9|164
1595287500000|2020-07-20 23:25:00|12661.9|12660.4|12662.7|12661.2|12662.7|12661.2|12661.6|12660.1|103
1595287800000|2020-07-20 23:30:00|12662.6|12661.1|12661.3|12659.8|12663.3|12661.8|12661|12659.5|125
1595288100000|2020-07-20 23:35:00|12661.1|12659.6|12662|12660.5|12662.2|12660.7|12660|12658.6|130
1595288400000|2020-07-20 23:40:00|12661.9|12660.4|12663.1|12661.6|12663.2|12661.7|12660.8|12659.4|204
1595288700000|2020-07-20 23:45:00|12663.7|12662.2|12663.2|12661.7|12664.3|12662.8|12662.4|12660.9|164
1595289000000|2020-07-20 23:50:00|12663.1|12661.6|12663.2|12661.7|12664|12662.5|12662.3|12660.8|179
1595289300000|2020-07-20 23:55:00|12663.3|12661.8|12662.1|12660.6|12663.9|12662.4|12661.5|12660.1|238
1595289600000|2020-07-21 00:00:00|12661.8|12660.3|12669.8|12668.9|12670.2|12669.1|12661.8|12660.3|388
1595289900000|2020-07-21 00:05:00|12670.2|12668.7|12674.9|12674|12676.4|12675|12670.1|12668.7|370
1595290200000|2020-07-21 00:10:00|12674.7|12673.8|12676.1|12674.6|12678.5|12677.2|12674.7|12673.5|290
1595290500000|2020-07-21 00:15:00|12676.3|12674.8|12674.7|12673.8|12677.4|12676.2|12674.3|12672.9|343
1595290800000|2020-07-21 00:20:00|12674.6|12673.7|12673.5|12672|12675.3|12674.1|12672.6|12671.4|222
1595291100000|2020-07-21 00:25:00|12673.3|12671.8|12674.9|12673.4|12675.1|12673.6|12671.2|12670|296
1595291400000|2020-07-21 00:30:00|12674.7|12673.8|12683.3|12681.8|12683.5|12682.3|12674.7|12673.6|447
1595291700000|2020-07-21 00:35:00|12683.4|12681.9|12679.9|12679|12684.7|12683.4|12679.9|12678.8|279
1595292000000|2020-07-21 00:40:00|12680|12679.1|12678.6|12677.1|12681.8|12680.6|12678|12677.1|319
1595292300000|2020-07-21 00:45:00|12678.3|12677.4|12680.3|12678.8|12680.5|12679|12677.1|12675.9|300
1595292600000|2020-07-21 00:50:00|12680.2|12678.7|12671.8|12670.3|12680.4|12679.2|12670|12668.7|527
1595292900000|2020-07-21 00:55:00|12671.9|12670.4|12672|12670.5|12674.4|12673|12670.9|12669.7|360
1595293200000|2020-07-21 01:00:00|12672.1|12670.6|12675.9|12675|12676.5|12675.2|12671.8|12670.5|448
1595293500000|2020-07-21 01:05:00|12675.8|12674.9|12674.4|12672.9|12676.9|12675.8|12673.9|12672.7|260
1595293800000|2020-07-21 01:10:00|12674.3|12672.8|12674.6|12673.1|12674.7|12673.5|12672.2|12671.3|309
1595294100000|2020-07-21 01:15:00|12674.5|12673|12679|12677.5|12679.5|12678.2|12674.5|12673|368
1595294400000|2020-07-21 01:20:00|12678.7|12677.8|12678.8|12677.9|12680.3|12679.1|12678|12676.9|277
1595294700000|2020-07-21 01:25:00|12678.7|12677.8|12680.2|12678.7|12680.2|12678.7|12677|12675.7|232
1595295000000|2020-07-21 01:30:00|12680.5|12679|12682.7|12681.2|12683.2|12681.7|12678|12676.5|431
1595295300000|2020-07-21 01:35:00|12682.5|12681|12681.3|12679.8|12684.9|12683.6|12680.2|12679.3|456
1595295600000|2020-07-21 01:40:00|12681.2|12679.7|12678.2|12677.3|12685.1|12684.1|12678.2|12677.2|459
1595295900000|2020-07-21 01:45:00|12678.1|12676.6|12676.1|12674.6|12679.3|12677.9|12675.4|12674.1|570
1595296200000|2020-07-21 01:50:00|12676.2|12674.7|12671.4|12670.5|12676.5|12675|12671.2|12670.2|365
1595296500000|2020-07-21 01:55:00|12671.2|12670.3|12674|12673.1|12674.6|12673.3|12671.2|12670|326
1595296800000|2020-07-21 02:00:00|12673.9|12673|12674.6|12673.1|12675.6|12674.3|12672.7|12671.5|297
1595297100000|2020-07-21 02:05:00|12674.7|12673.2|12679|12678.1|12680.2|12679|12674.6|12673.1|293
1595297400000|2020-07-21 02:10:00|12678.9|12678|12679.6|12678.1|12679.6|12678.5|12677|12675.9|321
1595297700000|2020-07-21 02:15:00|12679.7|12678.2|12678.1|12677.2|12683.7|12682.5|12677.8|12676.6|429
1595298000000|2020-07-21 02:20:00|12677.8|12676.9|12678.2|12676.7|12678.9|12677.7|12676.5|12675|281
1595298300000|2020-07-21 02:25:00|12678.1|12676.6|12674.4|12673.5|12678.2|12677|12674.2|12673.2|278
1595298600000|2020-07-21 02:30:00|12675.2|12673.7|12676.4|12675.5|12677.5|12676.3|12674.5|12673.4|248
1595298900000|2020-07-21 02:35:00|12676.5|12675.6|12678.5|12677.6|12679.5|12678.3|12676.4|12675|287
1595299200000|2020-07-21 02:40:00|12678.4|12677.5|12679.6|12678.1|12679.6|12678.4|12677.7|12676.2|213
1595299500000|2020-07-21 02:45:00|12679.7|12678.2|12679.4|12677.9|12679.8|12678.6|12678.2|12677|206
1595299800000|2020-07-21 02:50:00|12679.3|12677.8|12678.7|12677.2|12679.9|12678.7|12678.1|12676.6|269
1595300100000|2020-07-21 02:55:00|12679|12677.5|12678.6|12677.1|12680.4|12679.2|12678.2|12677.1|229
1595300400000|2020-07-21 03:00:00|12678.8|12677.3|12676.4|12674.9|12679.5|12678.2|12674.4|12673.2|330
1595300700000|2020-07-21 03:05:00|12676.5|12675|12678.7|12677.2|12678.8|12677.8|12675.7|12674.6|235
1595301000000|2020-07-21 03:10:00|12678.6|12677.1|12678|12677.1|12679.4|12678.2|12677|12675.7|306
1595301300000|2020-07-21 03:15:00|12677.8|12676.9|12682.2|12680.7|12682.4|12681.1|12677.8|12676.6|372
1595301600000|2020-07-21 03:20:00|12682.1|12680.6|12678.4|12677.5|12682.2|12680.7|12678.3|12677.2|241
1595301900000|2020-07-21 03:25:00|12678.5|12677.6|12684.9|12683.4|12685.9|12684.4|12678.4|12677.2|430
1595302200000|2020-07-21 03:30:00|12685|12684.1|12671.5|12670|12685|12684.1|12670.6|12669.1|928
1595302500000|2020-07-21 03:35:00|12671.2|12669.7|12674.3|12672.8|12674.6|12673.6|12669.8|12668.3|739
1595302800000|2020-07-21 03:40:00|12674.4|12672.9|12676.6|12675.7|12677|12675.9|12673.9|12672.8|415
1595303100000|2020-07-21 03:45:00|12676.7|12675.8|12674.7|12673.2|12677.1|12676|12674|12672.7|425
1595303400000|2020-07-21 03:50:00|12674.8|12673.3|12668.8|12667.3|12675.2|12673.7|12668|12666.7|601
1595303700000|2020-07-21 03:55:00|12668.7|12667.2|12668.2|12666.7|12669.1|12668|12665.6|12664.6|484
1595304000000|2020-07-21 04:00:00|12668.1|12666.6|12664|12663.1|12668.1|12667|12663.9|12662.9|392
1595304300000|2020-07-21 04:05:00|12664.3|12662.8|12658.9|12658|12666.2|12665|12657.9|12657|408
1595304600000|2020-07-21 04:10:00|12658.8|12657.9|12659|12657.5|12661.2|12660.1|12657.7|12656.6|433
1595304900000|2020-07-21 04:15:00|12659.1|12657.6|12657|12656.1|12661.2|12659.8|12656.7|12655.7|429
1595305200000|2020-07-21 04:20:00|12657.1|12656.2|12655.9|12655|12658.3|12657.1|12653.9|12653|274
1595305500000|2020-07-21 04:25:00|12656.7|12655.2|12656.7|12655.2|12657.3|12656.1|12654.4|12652.9|311
1595305800000|2020-07-21 04:30:00|12656.9|12655.4|12653.9|12653|12657.4|12656.3|12653.8|12652.8|347
1595306100000|2020-07-21 04:35:00|12653.8|12652.9|12657.6|12656.1|12658|12656.5|12653|12651.7|313
1595306400000|2020-07-21 04:40:00|12657.7|12656.2|12656.1|12655.2|12658.6|12657.7|12655.8|12654.6|304
1595306700000|2020-07-21 04:45:00|12655.9|12655|12656.6|12655.1|12657.5|12656.4|12655.5|12654.3|253
1595307000000|2020-07-21 04:50:00|12656.5|12655|12654.2|12653.3|12657.1|12656|12652.8|12651.6|374
1595307300000|2020-07-21 04:55:00|12654.1|12653.2|12655.9|12654.4|12656.5|12655.2|12650.7|12649.4|496
1595307600000|2020-07-21 05:00:00|12656|12654.5|12659.1|12658.2|12660.3|12659.2|12655.3|12653.9|354
1595307900000|2020-07-21 05:05:00|12659.2|12658.3|12660.2|12659.3|12660.7|12659.8|12657.9|12656.8|294
1595308200000|2020-07-21 05:10:00|12660.3|12659.4|12661.5|12660|12662.7|12661.5|12659.8|12658.9|368
1595308500000|2020-07-21 05:15:00|12661.4|12659.9|12662.2|12661.3|12662.6|12661.5|12659.9|12658.5|245
1595308800000|2020-07-21 05:20:00|12662.3|12661.4|12662.3|12661.4|12664.2|12663.3|12661.9|12660.7|228
1595309100000|2020-07-21 05:25:00|12662.2|12661.3|12663.5|12662|12664.2|12663|12661.3|12659.9|329
1595309400000|2020-07-21 05:30:00|12663.3|12661.8|12665.4|12663.9|12665.5|12664.4|12662|12660.6|324
1595309700000|2020-07-21 05:35:00|12665.3|12663.8|12668.1|12666.6|12668.6|12667.2|12665.3|12663.8|274
1595310000000|2020-07-21 05:40:00|12668|12666.5|12666.9|12666|12670.4|12668.9|12665.9|12664.8|305
1595310300000|2020-07-21 05:45:00|12667.1|12665.6|12671.6|12670.1|12672.3|12671.3|12666|12665.1|315
1595310600000|2020-07-21 05:50:00|12671.7|12670.2|12675.6|12674.1|12679.8|12678.3|12670.5|12669.3|455
1595310900000|2020-07-21 05:55:00|12675.5|12674|12679.9|12678.4|12680.2|12678.7|12672.2|12670.7|512
1595311200000|2020-07-21 06:00:00|12679.8|12678.3|12692.7|12691.2|12692.8|12691.3|12679.5|12678|751
1595311500000|2020-07-21 06:05:00|12692.8|12691.3|12688.9|12688|12692.8|12691.3|12684.3|12682.9|674
1595311800000|2020-07-21 06:10:00|12689|12688.1|12689.8|12688.9|12693.3|12692|12687.2|12686.3|673
1595312100000|2020-07-21 06:15:00|12689.9|12689|12690.1|12689.2|12690.8|12689.8|12687|12685.8|542
1595312400000|2020-07-21 06:20:00|12690.2|12689.3|12687.6|12686.7|12690.4|12689.3|12686.4|12685.2|530
1595312700000|2020-07-21 06:25:00|12688|12687.1|12691.9|12691|12694.1|12692.7|12688|12687.1|437
1595313000000|2020-07-21 06:30:00|12691.8|12690.9|12684.7|12683.8|12691.8|12690.9|12683.4|12682.5|621
1595313300000|2020-07-21 06:35:00|12684.8|12683.9|12686.2|12685.3|12687.4|12686.4|12683.1|12682.1|553
1595313600000|2020-07-21 06:40:00|12686.4|12685.5|12693.5|12692|12693.6|12692.7|12686.1|12685.1|463
1595313900000|2020-07-21 06:45:00|12693.4|12691.9|12691.7|12690.8|12693.4|12692|12689.9|12689|338
1595314200000|2020-07-21 06:50:00|12691.8|12690.9|12697.1|12696.2|12699.2|12698.2|12691.8|12690.9|515
1595314500000|2020-07-21 06:55:00|12697|12696.1|12693.1|12691.6|12701.8|12700.6|12692.9|12691.5|622
1595314800000|2020-07-21 07:00:00|12693.2|12691.7|12701.3|12699.8|12701.6|12700.7|12692.2|12690.9|890
1595315100000|2020-07-21 07:05:00|12701.4|12699.9|12708.8|12707.3|12708.8|12707.3|12700.6|12699.7|903
1595315400000|2020-07-21 07:10:00|12708.6|12707.7|12706|12705.1|12716.1|12715.2|12705.6|12704.7|1027
1595315700000|2020-07-21 07:15:00|12706.1|12705.2|12714.4|12712.9|12716.7|12715.8|12706.1|12705.2|917
1595316000000|2020-07-21 07:20:00|12713.8|12712.7|12711.6|12710.7|12714.6|12713.7|12709.9|12709|708
1595316300000|2020-07-21 07:25:00|12711.5|12710.6|12701.1|12699.6|12714.8|12713.9|12699.1|12698.2|893
1595316600000|2020-07-21 07:30:00|12701.2|12699.7|12687.8|12686.9|12705|12704.1|12685.6|12684.7|1080
1595316900000|2020-07-21 07:35:00|12687.6|12686.7|12689.8|12688.9|12690.3|12689.4|12684.8|12683.9|725
1595317200000|2020-07-21 07:40:00|12689.7|12688.8|12691.3|12690.4|12694.8|12693.9|12688.2|12687.3|751
1595317500000|2020-07-21 07:45:00|12691.4|12690.5|12678.4|12676.9|12691.8|12690.6|12676|12675.1|916
1595317800000|2020-07-21 07:50:00|12678.5|12677.6|12680.1|12678.6|12682.9|12681.7|12678.5|12677.5|769
1595318100000|2020-07-21 07:55:00|12680|12678.5|12674.5|12673.6|12684.4|12683.5|12672.7|12671.8|851
1595318400000|2020-07-21 08:00:00|12674.6|12673.7|12679.8|12678.9|12680.3|12679.2|12671.6|12670.5|830
1595318700000|2020-07-21 08:05:00|12679.7|12678.8|12687.2|12686.3|12688.1|12687.1|12679.4|12678.2|750
1595319000000|2020-07-21 08:10:00|12687.1|12686.2|12687|12686.1|12689|12688|12683.9|12682.9|645
1595319300000|2020-07-21 08:15:00|12687.1|12686.2|12682.7|12681.2|12688.9|12687.6|12677.5|12676.6|801
1595319600000|2020-07-21 08:20:00|12682.6|12681.1|12686.8|12685.3|12687|12685.5|12681.8|12680.6|734
1595319900000|2020-07-21 08:25:00|12686.9|12685.4|12688.3|12687.4|12690.1|12689|12686|12684.7|558
1595320200000|2020-07-21 08:30:00|12688.4|12687.5|12688|12686.5|12690.2|12688.9|12685.6|12684.6|509
1595320500000|2020-07-21 08:35:00|12687.8|12686.9|12688.7|12687.8|12690.6|12689.6|12687.4|12686.2|428
1595320800000|2020-07-21 08:40:00|12688.5|12687.6|12688.5|12687.6|12690.8|12689.9|12687.9|12686.4|543
1595321100000|2020-07-21 08:45:00|12688.6|12687.7|12688|12687.1|12697|12695.9|12683|12681.6|802
1595321400000|2020-07-21 08:50:00|12688.1|12687.2|12691.4|12689.9|12694|12692.6|12688|12687.1|586
1595321700000|2020-07-21 08:55:00|12691|12689.5|12696|12695.1|12696.7|12695.8|12690.1|12688.9|614
1595322000000|2020-07-21 09:00:00|12696.1|12695.2|12690.8|12689.9|12699|12698.1|12689.4|12688.2|698
1595322300000|2020-07-21 09:05:00|12691.2|12689.7|12687.9|12687|12692.2|12690.9|12686|12685|535
1595322600000|2020-07-21 09:10:00|12688|12687.1|12689.5|12688.6|12691.4|12690.4|12687.6|12686.5|447
1595322900000|2020-07-21 09:15:00|12689.7|12688.8|12688.2|12686.7|12690.6|12689.5|12682.9|12681.7|526
1595323200000|2020-07-21 09:20:00|12688.3|12686.8|12687.9|12687|12689.6|12688.3|12685.5|12684.4|471
1595323500000|2020-07-21 09:25:00|12687.8|12686.9|12689.5|12688.6|12689.9|12688.9|12682.7|12681.6|733
1595323800000|2020-07-21 09:30:00|12689.4|12688.5|12693.5|12692.6|12694|12693.1|12687.7|12686.3|538
1595324100000|2020-07-21 09:35:00|12693.9|12693|12690.7|12689.8|12695|12694.1|12690|12688.7|504
1595324400000|2020-07-21 09:40:00|12691.1|12689.6|12691.8|12690.3|12694.8|12693.6|12688.7|12687.5|612
1595324700000|2020-07-21 09:45:00|12691.9|12690.4|12686.9|12685.4|12692.2|12691.2|12685|12684.1|583
1595325000000|2020-07-21 09:50:00|12686.8|12685.3|12684.6|12683.7|12687.1|12685.9|12683.9|12683|427
1595325300000|2020-07-21 09:55:00|12684.7|12683.8|12690.1|12688.6|12695.2|12693.8|12684.1|12682.9|601
1595325600000|2020-07-21 10:00:00|12690|12688.5|12689.9|12688.4|12690.9|12689.8|12686.9|12685.7|514
1595325900000|2020-07-21 10:05:00|12689.8|12688.3|12684.7|12683.8|12690.1|12688.9|12684.6|12683.6|527
1595326200000|2020-07-21 10:10:00|12685|12683.5|12689.8|12688.9|12689.9|12689|12683.8|12682.5|460
1595326500000|2020-07-21 10:15:00|12689.9|12689|12693.9|12693|12693.9|12693|12689.6|12688.5|509
1595326800000|2020-07-21 10:20:00|12693.8|12692.9|12696.2|12694.7|12699.6|12698.4|12693.3|12692.1|577
1595327100000|2020-07-21 10:25:00|12696.3|12694.8|12697.9|12697|12700.1|12698.8|12696.1|12694.6|437
1595327400000|2020-07-21 10:30:00|12698|12697.1|12696.5|12695.6|12701.5|12700.5|12695.8|12694.9|443
1595327700000|2020-07-21 10:35:00|12696.8|12695.9|12700.3|12699.4|12700.7|12699.8|12690.7|12689.5|705
1595328000000|2020-07-21 10:40:00|12700.7|12699.8|12700.1|12698.6|12702.3|12701.3|12693.9|12693|599
1595328300000|2020-07-21 10:45:00|12700|12698.5|12706.1|12705.2|12707.6|12706.5|12700|12698.5|580
1595328600000|2020-07-21 10:50:00|12706|12705.1|12711|12710.1|12712.8|12711.6|12705|12703.7|706
1595328900000|2020-07-21 10:55:00|12711.1|12710.2|12702|12701.1|12711.9|12711|12698.1|12697.2|910
1595329200000|2020-07-21 11:00:00|12701.9|12701|12696.6|12695.7|12702.5|12701.4|12696.3|12695.3|733
1595329500000|2020-07-21 11:05:00|12696.7|12695.8|12695|12694.1|12699.3|12698.1|12694.3|12693|658
1595329800000|2020-07-21 11:10:00|12694.9|12694|12701.1|12700.2|12701.1|12700.2|12694.3|12693.4|561
1595330100000|2020-07-21 11:15:00|12701|12700.1|12704.3|12702.8|12704.4|12703.4|12699.5|12698.5|573
1595330400000|2020-07-21 11:20:00|12704.4|12702.9|12701.1|12699.6|12707.1|12706.1|12700.7|12699.4|575
1595330700000|2020-07-21 11:25:00|12701.2|12699.7|12689.8|12688.9|12703.5|12702.5|12688.1|12687.2|685
1595331000000|2020-07-21 11:30:00|12689.7|12688.8|12694.8|12693.9|12695.8|12694.7|12689.5|12688.4|474
1595331300000|2020-07-21 11:35:00|12694.7|12693.8|12698.5|12697.6|12699.1|12698.1|12693|12692.1|550
1595331600000|2020-07-21 11:40:00|12698.6|12697.7|12703.2|12702.3|12703.4|12702.3|12695.8|12694.7|447
1595331900000|2020-07-21 11:45:00|12703.1|12702.2|12695.7|12694.8|12703.6|12702.6|12695.5|12694.4|556
1595332200000|2020-07-21 11:50:00|12695.8|12694.9|12696.8|12695.9|12702.1|12701|12694.7|12693.5|563
1595332500000|2020-07-21 11:55:00|12697.2|12695.7|12694.1|12693.2|12700.9|12699.4|12692.1|12690.9|632
1595332800000|2020-07-21 12:00:00|12694.3|12693.4|12698.9|12698|12699.8|12698.9|12692.3|12691.2|713
1595333100000|2020-07-21 12:05:00|12699|12698.1|12701.4|12699.9|12702.4|12701.3|12698|12696.7|499
1595333400000|2020-07-21 12:10:00|12701.3|12699.8|12707.4|12705.9|12708.2|12706.7|12700.1|12699|665
1595333700000|2020-07-21 12:15:00|12707.3|12706.5|12706.9|12705.4|12710.2|12709.3|12706.2|12705|491
1595334000000|2020-07-21 12:20:00|12707|12705.5|12709.4|12707.9|12710.4|12709.3|12706.4|12705.1|570
1595334300000|2020-07-21 12:25:00|12709.6|12708.1|12710|12708.5|12710.4|12709.4|12705.4|12704.1|640
1595334600000|2020-07-21 12:30:00|12709.9|12708.4|12706.5|12705.6|12710.9|12709.7|12706|12704.8|622
1595334900000|2020-07-21 12:35:00|12706.4|12705.5|12710.7|12709.8|12711.4|12710.1|12706.4|12705.5|565
1595335200000|2020-07-21 12:40:00|12710.6|12709.7|12709.4|12707.9|12711.5|12710.3|12708|12706.8|476
1595335500000|2020-07-21 12:45:00|12709.5|12708|12712.7|12711.2|12712.8|12711.6|12708|12706.9|553
1595335800000|2020-07-21 12:50:00|12712.6|12711.1|12716.5|12715.6|12716.7|12715.6|12711.3|12710.4|658
1595336100000|2020-07-21 12:55:00|12716.4|12715.5|12705.4|12704.5|12716.5|12715.6|12705.2|12704|924
1595336400000|2020-07-21 13:00:00|12705.5|12704.6|12707.3|12706.4|12709.5|12708.2|12704.6|12703.7|857
1595336700000|2020-07-21 13:05:00|12707.4|12706.5|12695.2|12694.3|12708.6|12707.6|12694|12692.8|811
1595337000000|2020-07-21 13:10:00|12695.1|12694.2|12695.4|12693.9|12698.5|12697.4|12690.5|12689.1|924
1595337300000|2020-07-21 13:15:00|12694.7|12693.8|12684|12683.1|12695.9|12694.9|12683.9|12683|771
1595337600000|2020-07-21 13:20:00|12683.9|12683|12677.5|12676|12684.8|12683.5|12673.9|12672.8|895
1595337900000|2020-07-21 13:25:00|12677.6|12676.1|12684.7|12683.2|12685.8|12684.4|12677.2|12676.1|852
1595338200000|2020-07-21 13:30:00|12684.8|12683.3|12689|12688.1|12691|12689.9|12682.6|12681.1|925
1595338500000|2020-07-21 13:35:00|12689.1|12688.2|12697|12696.1|12697.2|12696.2|12687.5|12686.4|927
1595338800000|2020-07-21 13:40:00|12697.1|12696.2|12695.4|12693.9|12700.5|12699.2|12694|12692.9|768
1595339100000|2020-07-21 13:45:00|12695.5|12694|12703|12702.1|12704.9|12703.7|12695.2|12693.9|828
1595339400000|2020-07-21 13:50:00|12703.1|12702.2|12715.1|12713.6|12715.7|12714.5|12702.3|12701|832
1595339700000|2020-07-21 13:55:00|12715|12713.5|12714.8|12713.3|12716.7|12715.6|12709.4|12708.2|953
1595340000000|2020-07-21 14:00:00|12714.9|12713.4|12718.7|12717.2|12718.7|12717.6|12712.4|12711.3|808
1595340300000|2020-07-21 14:05:00|12718.6|12717.1|12713.5|12712|12723.2|12722.3|12711.7|12710.5|853
1595340600000|2020-07-21 14:10:00|12713.6|12712.1|12716.1|12715.2|12719.8|12718.5|12712.1|12711.2|816
1595340900000|2020-07-21 14:15:00|12716.2|12715.3|12729.1|12728.2|12729.4|12728.5|12716.1|12715.2|1184
1595341200000|2020-07-21 14:20:00|12729.2|12728.3|12730.5|12729.6|12734.5|12733.6|12726|12725|925
1595341500000|2020-07-21 14:25:00|12730.4|12729.5|12716.9|12716|12731.7|12730.5|12715.1|12713.8|1093
1595341800000|2020-07-21 14:30:00|12717|12716.1|12727.2|12725.7|12728.1|12726.9|12716.9|12715.9|963
1595342100000|2020-07-21 14:35:00|12727.1|12725.6|12728.4|12727.5|12729|12727.6|12719.7|12718.5|896
1595342400000|2020-07-21 14:40:00|12728.5|12727.6|12729.5|12728.6|12732.6|12731.7|12725.3|12724.4|882
1595342700000|2020-07-21 14:45:00|12729.7|12728.8|12735.3|12734.4|12735.5|12734.6|12729.3|12728|792
1595343000000|2020-07-21 14:50:00|12735.4|12734.5|12739.2|12738.3|12740.5|12739.4|12733.9|12732.8|1044
1595343300000|2020-07-21 14:55:00|12739.3|12738.4|12748|12747.1|12752.9|12752|12739.3|12738.4|1261
1595343600000|2020-07-21 15:00:00|12748.3|12747.4|12748.2|12747.3|12753|12752.1|12746.9|12745.8|933
1595343900000|2020-07-21 15:05:00|12748.3|12747.4|12743.1|12742.2|12748.9|12748|12741.9|12740.8|705
1595344200000|2020-07-21 15:10:00|12743|12742.1|12745.2|12743.7|12746.9|12745.9|12742.2|12741|747
1595344500000|2020-07-21 15:15:00|12745.1|12743.6|12749|12748.1|12749.2|12748.3|12743|12742.1|722
1595344800000|2020-07-21 15:20:00|12749.1|12748.2|12740.6|12739.7|12749.3|12748.2|12740.5|12739.6|650
1595345100000|2020-07-21 15:25:00|12740.7|12739.8|12740.2|12738.7|12743.1|12742|12736|12735.1|681
1595345400000|2020-07-21 15:30:00|12740.1|12739.2|12737.7|12736.8|12741.1|12740|12735.6|12734.5|751
1595345700000|2020-07-21 15:35:00|12737.6|12736.7|12739.2|12737.7|12741.7|12740.4|12736.1|12735.2|491
1595346000000|2020-07-21 15:40:00|12739.3|12737.8|12738.6|12737.7|12740.1|12738.9|12735.7|12734.5|533
1595346300000|2020-07-21 15:45:00|12738.7|12737.8|12737|12736.1|12742|12740.9|12736.8|12735.6|573
1595346600000|2020-07-21 15:50:00|12736.9|12736|12731|12730.1|12737.3|12736.1|12730.7|12729.5|506
1595346900000|2020-07-21 15:55:00|12731.1|12730.2|12735.9|12734.4|12737.3|12736.1|12730.1|12729|634
1595347200000|2020-07-21 16:00:00|12735.7|12734.8|12738.5|12737|12738.6|12737.5|12735|12734|718
1595347500000|2020-07-21 16:05:00|12738.4|12736.9|12741.8|12740.9|12745.1|12743.7|12737.3|12736.2|753
1595347800000|2020-07-21 16:10:00|12741.9|12741|12739.5|12738|12742.6|12741.3|12738.5|12737.4|720
1595348100000|2020-07-21 16:15:00|12739|12738.1|12741.5|12740.6|12743.8|12742.6|12738.7|12737.4|619
1595348400000|2020-07-21 16:20:00|12741.4|12740.5|12745.5|12744.6|12749.2|12748|12740.8|12739.6|854
1595348700000|2020-07-21 16:25:00|12745.4|12744.5|12747.4|12746.5|12747.5|12746.5|12742.5|12741.4|809
1595349000000|2020-07-21 16:30:00|12747.1|12746.2|12740.5|12739.6|12748.2|12747.1|12739.5|12738.4|823
1595349300000|2020-07-21 16:35:00|12740.6|12739.7|12738.7|12737.8|12740.7|12739.8|12736.9|12735.7|622
1595349600000|2020-07-21 16:40:00|12738.8|12737.9|12745|12744.1|12745.7|12744.8|12738.6|12737.3|635
1595349900000|2020-07-21 16:45:00|12745.4|12743.9|12744.9|12744|12746.7|12745.8|12743.8|12742.6|597
1595350200000|2020-07-21 16:50:00|12745|12744.1|12744.7|12743.8|12747.6|12746.4|12743.5|12742.4|542
1595350500000|2020-07-21 16:55:00|12744.6|12743.7|12743.8|12742.9|12746.2|12744.9|12743.7|12742.5|623
1595350800000|2020-07-21 17:00:00|12744.1|12742.6|12740.3|12738.8|12746|12744.9|12739.1|12737.7|632
1595351100000|2020-07-21 17:05:00|12740.2|12738.7|12738.8|12737.9|12740.8|12739.9|12738.2|12737|443
1595351400000|2020-07-21 17:10:00|12738.7|12737.8|12738.4|12737.5|12739.5|12738.3|12737.7|12736.7|446
1595351700000|2020-07-21 17:15:00|12738.5|12737.6|12739.1|12738.2|12743|12741.9|12737|12736.1|608
1595352000000|2020-07-21 17:20:00|12739|12738.1|12741.4|12739.9|12742.2|12741|12737.9|12736.7|542
1595352300000|2020-07-21 17:25:00|12741.7|12740.8|12743.9|12743|12744.8|12743.6|12741|12739.6|481
1595352600000|2020-07-21 17:30:00|12743.8|12742.9|12746.9|12745.4|12750.3|12749|12742.4|12741.2|729
1595352900000|2020-07-21 17:35:00|12747|12745.5|12748|12747.1|12748.9|12748|12745.9|12744.6|486
1595353200000|2020-07-21 17:40:00|12748.1|12747.2|12756.1|12755.2|12758|12757.1|12748.1|12747.1|634
1595353500000|2020-07-21 17:45:00|12756|12755.1|12758.4|12756.9|12758.8|12757.7|12754.8|12753.7|648
1595353800000|2020-07-21 17:50:00|12758.3|12756.8|12760|12759.1|12761|12760.1|12755.7|12754.7|560
1595354100000|2020-07-21 17:55:00|12760.5|12759|12763.3|12762.4|12765.4|12764.2|12756.4|12755.5|786
1595354400000|2020-07-21 18:00:00|12763.6|12762.7|12764.6|12763.7|12765.6|12764.4|12761.8|12760.6|616
1595354700000|2020-07-21 18:05:00|12764.7|12763.8|12767.1|12766.2|12768.7|12767.3|12763.2|12761.7|605
1595355000000|2020-07-21 18:10:00|12767.3|12766.4|12761.3|12760.4|12767.9|12767|12760.3|12759.4|475
1595355300000|2020-07-21 18:15:00|12761.2|12760.3|12756.7|12755.2|12763.1|12762.2|12756.1|12754.9|506
1595355600000|2020-07-21 18:20:00|12756.8|12755.3|12753.7|12752.8|12757.3|12756.4|12751.7|12750.4|546
1595355900000|2020-07-21 18:25:00|12753.6|12752.7|12758|12757.1|12758.6|12757.7|12753.5|12752.5|526
1595356200000|2020-07-21 18:30:00|12758.1|12757.2|12759.5|12758|12759.9|12758.8|12756|12755.1|399
1595356500000|2020-07-21 18:35:00|12759.6|12758.1|12761.8|12760.9|12762.7|12761.5|12757.7|12756.6|477
1595356800000|2020-07-21 18:40:00|12761.9|12761|12758.2|12757.3|12764.2|12763|12757.9|12757|468
1595357100000|2020-07-21 18:45:00|12758.4|12757.5|12754.7|12753.8|12758.5|12757.6|12753.6|12752.7|383
1595357400000|2020-07-21 18:50:00|12754.6|12753.7|12756.3|12754.8|12756.3|12755.1|12752.8|12751.6|375
1595357700000|2020-07-21 18:55:00|12756.2|12754.7|12758.9|12758|12759.2|12758.1|12755.2|12754.3|525
1595358000000|2020-07-21 19:00:00|12758.8|12757.9|12762.2|12760.7|12762.6|12761.5|12756.9|12755.7|628
1595358300000|2020-07-21 19:05:00|12762.3|12760.8|12760.1|12758.6|12763.3|12762.4|12759.4|12758.3|478
1595358600000|2020-07-21 19:10:00|12760|12758.5|12752.6|12751.7|12761.2|12760.3|12751.4|12750.3|660
1595358900000|2020-07-21 19:15:00|12752.5|12751.6|12746.4|12745.5|12752.5|12751.6|12745.4|12744.2|709
1595359200000|2020-07-21 19:20:00|12746.5|12745.6|12745.4|12744.5|12748.6|12747.5|12744.9|12743.8|656
1595359500000|2020-07-21 19:25:00|12745.5|12744.6|12748.8|12747.3|12749.2|12748.3|12744.8|12743.6|585
1595359800000|2020-07-21 19:30:00|12748.6|12747.1|12747.7|12746.8|12751.4|12750.2|12746.8|12745.8|752
1595360100000|2020-07-21 19:35:00|12747.6|12746.7|12741.8|12740.9|12748|12746.8|12739.9|12739|859
1595360400000|2020-07-21 19:40:00|12741.6|12740.7|12740.7|12739.8|12743.5|12742.2|12738.7|12737.8|639
1595360700000|2020-07-21 19:45:00|12740.8|12739.3|12738.6|12737.1|12741.4|12739.9|12737.6|12736.2|556
1595361000000|2020-07-21 19:50:00|12738.2|12736.7|12734.2|12732.7|12738.2|12737|12732.7|12731.6|702
1595361300000|2020-07-21 19:55:00|12733.7|12732.8|12734|12733.1|12735.4|12734.2|12731.7|12730.4|824
1595361600000|2020-07-21 20:00:00|12733.8|12732.9|12738.2|12736.7|12738.3|12737.1|12733.8|12732.9|413
1595361900000|2020-07-21 20:05:00|12738.1|12736.6|12733.2|12731.7|12738.3|12737|12732.4|12731.2|493
1595362200000|2020-07-21 20:10:00|12732.9|12731.4|12734.1|12732.6|12734.3|12733.1|12732.2|12730.7|444
1595362500000|2020-07-21 20:15:00|12734.2|12732.7|12735.2|12733.7|12735.4|12734.1|12733.8|12732.6|189
1595362800000|2020-07-21 20:20:00|12735.3|12733.8|12735.3|12733.8|12735.6|12734.1|12734.8|12733.3|130
1595363100000|2020-07-21 20:25:00|12735.4|12733.9|12736.4|12734.9|12738.2|12736.7|12735|12733.8|253
1595363400000|2020-07-21 20:30:00|12736.3|12734.8|12735.9|12735|12737.5|12736.4|12735.8|12734.6|167
1595363700000|2020-07-21 20:35:00|12736|12735.1|12736.4|12734.9|12737.9|12736.7|12736|12734.7|149
1595364000000|2020-07-21 20:40:00|12736.5|12735|12734|12732.5|12736.5|12735.1|12732.9|12731.8|216
1595364300000|2020-07-21 20:45:00|12734.2|12732.7|12734.3|12732.8|12735.2|12733.7|12733|12731.5|272
1595364600000|2020-07-21 20:50:00|12734.2|12732.7|12723.3|12721.8|12734.3|12732.8|12723|12721.1|479
1595364900000|2020-07-21 20:55:00|12723.8|12722.3|12733.1|12730.7|12737.4|12733.7|12723.6|12721.6|878
1595365200000|2020-07-21 21:00:00|12733.5|12729.2|12729.3|12725.3|12737.7|12729.8|12729.1|12723.7|97
1595365500000|2020-07-21 21:05:00|12729|12724.9|12737.8|12728.4|12738.7|12730.3|12729|12722.8|311
1595365800000|2020-07-21 21:10:00|12737.5|12728.5|12735|12728.5|12738.2|12730.4|12732.6|12726.3|348
1595366100000|2020-07-21 21:15:00|12734.9|12728.6|12733.5|12725.3|12735.4|12730|12731.8|12724.3|358
1595366400000|2020-07-21 21:20:00|12733.6|12725|12724|12717.1|12734.1|12725.9|12723.2|12716.2|570
1595366700000|2020-07-21 21:25:00|12723.2|12716.6|12723.1|12713.1|12725.3|12717.9|12719.5|12712.7|462
1595367000000|2020-07-21 21:30:00|12723.2|12713.2|12726.6|12716.6|12727.7|12717.7|12717.4|12712.2|703
1595367300000|2020-07-21 21:35:00|12726.4|12716.4|12726.8|12719.2|12727|12719.9|12723.9|12715.3|297
1595367600000|2020-07-21 21:40:00|12726.7|12719.4|12725.9|12719.5|12726.8|12720.4|12725.6|12718.3|345
1595367900000|2020-07-21 21:45:00|12726.2|12719.1|12726.5|12716.5|12727.9|12719.3|12723.6|12713.6|386
1595368200000|2020-07-21 21:50:00|12726.6|12716.6|12728.2|12718.2|12728.2|12718.2|12725.5|12715.6|327
1595368500000|2020-07-21 21:55:00|12728.1|12718.1|12727.9|12717.9|12731.5|12722.4|12726|12716.4|420
1595368800000|2020-07-21 22:00:00|12727.8|12717.8|12731|12728|12732.2|12728.7|12727.5|12717.8|713
1595369100000|2020-07-21 22:05:00|12730.9|12728.3|12729|12726|12731.5|12728.6|12727.1|12724.4|406
1595369400000|2020-07-21 22:10:00|12728.7|12725.9|12727.9|12726.4|12731.3|12728.5|12727.7|12725.5|381
1595369700000|2020-07-21 22:15:00|12728.3|12726.2|12730|12728.5|12730|12728.5|12726.7|12725.1|255
1595370000000|2020-07-21 22:20:00|12730.1|12728.6|12726.5|12725|12730.1|12728.6|12726.3|12724.5|233
1595370300000|2020-07-21 22:25:00|12726.6|12725.1|12727.8|12726.3|12729|12727.5|12726.3|12724.8|202
1595370600000|2020-07-21 22:30:00|12727.7|12726.2|12728.5|12727|12728.8|12727.3|12725.7|12724.2|167
1595370900000|2020-07-21 22:35:00|12728.8|12727.3|12729.8|12728.3|12731.2|12729.7|12728|12726.5|201
1595371200000|2020-07-21 22:40:00|12729.7|12728.2|12731.3|12729.8|12731.5|12730|12729.6|12728.1|159
1595371500000|2020-07-21 22:45:00|12731.2|12729.7|12730.8|12729.3|12731.3|12729.8|12729.6|12727.7|224
1595371800000|2020-07-21 22:50:00|12730.9|12729.4|12731.2|12729.7|12732.3|12730.8|12730.7|12728.9|260
1595372100000|2020-07-21 22:55:00|12731.3|12729.8|12730.8|12729.3|12732|12730.5|12730.6|12729.1|153
1595372400000|2020-07-21 23:00:00|12731.3|12730.4|12728.8|12727.3|12731.9|12730.6|12728.6|12727.1|231
1595372700000|2020-07-21 23:05:00|12729.1|12727.6|12729.3|12727.8|12729.7|12728.2|12726.6|12725.1|268
1595373000000|2020-07-21 23:10:00|12728.7|12727.2|12726.1|12724.6|12730.7|12729.2|12725.9|12724.4|266
1595373300000|2020-07-21 23:15:00|12725.8|12724.9|12726.7|12725.2|12727.4|12725.9|12725.2|12723.9|309
1595373600000|2020-07-21 23:20:00|12726.5|12725|12727|12725.5|12728.2|12726.7|12726.5|12725|137
1595373900000|2020-07-21 23:25:00|12727.2|12725.7|12726|12724.5|12727.3|12725.8|12725.5|12724.2|137
1595374200000|2020-07-21 23:30:00|12726.2|12724.7|12723.9|12722.4|12726.6|12725.1|12723.9|12722.4|164
1595374500000|2020-07-21 23:35:00|12723.8|12722.3|12725.8|12724.3|12725.9|12724.7|12722.8|12721.3|116
1595374800000|2020-07-21 23:40:00|12725.9|12724.4|12730.7|12729.2|12731|12729.5|12725.8|12724.3|215
1595375100000|2020-07-21 23:45:00|12730.6|12729.1|12732.3|12730.8|12733.3|12731.4|12730.5|12729|303
1595375400000|2020-07-21 23:50:00|12732.4|12730.9|12734.2|12732.7|12735.2|12733.7|12732.3|12730.8|299
1595375700000|2020-07-21 23:55:00|12734.1|12732.6|12733.1|12731.6|12734.7|12733.3|12730|12728.5|295
1595376000000|2020-07-22 00:00:00|12733|12731.5|12738|12736.5|12739.2|12737.9|12731.9|12730.4|535
1595376300000|2020-07-22 00:05:00|12737.9|12736.4|12737.1|12735.6|12739.4|12737.9|12736|12734.5|291
1595376600000|2020-07-22 00:10:00|12737.2|12735.7|12737|12735.5|12738.7|12737.2|12733.9|12732.4|287
1595376900000|2020-07-22 00:15:00|12737.3|12735.8|12739.4|12737.9|12741.5|12740.1|12736.1|12734.6|432
1595377200000|2020-07-22 00:20:00|12738.9|12737.4|12738.4|12736.9|12739.9|12738.4|12736.7|12735.5|308
1595377500000|2020-07-22 00:25:00|12738.3|12736.8|12737|12735.5|12740|12738.5|12736.8|12735.4|262
1595377800000|2020-07-22 00:30:00|12736.8|12735.3|12735.5|12734|12736.8|12735.4|12732.4|12730.9|435
1595378100000|2020-07-22 00:35:00|12735.4|12733.9|12736.8|12735.9|12737.2|12736.1|12733|12731.5|302
1595378400000|2020-07-22 00:40:00|12736.9|12736|12736.2|12734.7|12737.4|12736|12735.4|12733.9|270
1595378700000|2020-07-22 00:45:00|12736.4|12734.9|12736.8|12735.3|12739.2|12737.8|12735.9|12734.6|288
1595379000000|2020-07-22 00:50:00|12736.9|12735.4|12737.7|12736.2|12740|12739|12735.8|12734.3|418
1595379300000|2020-07-22 00:55:00|12737.6|12736.1|12733.3|12731.8|12738.2|12736.7|12733.2|12731.8|400
1595379600000|2020-07-22 01:00:00|12733.2|12731.7|12732.6|12731.1|12736.3|12734.9|12730.1|12728.8|595
1595379900000|2020-07-22 01:05:00|12732.7|12731.2|12731.1|12729.6|12733.2|12731.8|12728.1|12726.8|486
1595380200000|2020-07-22 01:10:00|12731.2|12729.7|12735.3|12733.8|12735.6|12734.1|12728|12726.5|657
1595380500000|2020-07-22 01:15:00|12735.4|12733.9|12733|12731.5|12735.4|12733.9|12730|12728.5|552
1595380800000|2020-07-22 01:20:00|12733.1|12731.6|12733.1|12731.6|12736.4|12735.3|12732.3|12730.8|440
1595381100000|2020-07-22 01:25:00|12733.2|12731.7|12733.8|12732.3|12734.9|12733.4|12731.4|12729.9|393
1595381400000|2020-07-22 01:30:00|12733.9|12732.4|12737.1|12735.6|12737.2|12735.7|12731.9|12730.4|470
1595381700000|2020-07-22 01:35:00|12737|12735.5|12730|12728.5|12739.1|12737.6|12729.9|12728.4|535
1595382000000|2020-07-22 01:40:00|12730.1|12728.6|12728.2|12726.7|12732.1|12730.6|12726.2|12725.1|508
1595382300000|2020-07-22 01:45:00|12728|12727.1|12728.7|12727.2|12730.2|12728.9|12724.9|12723.4|467
1595382600000|2020-07-22 01:50:00|12728.8|12727.3|12727.9|12726.4|12728.8|12727.6|12724.5|12723.1|490
1595382900000|2020-07-22 01:55:00|12728|12726.5|12729.3|12728.4|12730.7|12729.2|12727.2|12726|400
1595383200000|2020-07-22 02:00:00|12729.2|12728.3|12726|12724.5|12730|12728.7|12725.3|12724|405
1595383500000|2020-07-22 02:05:00|12725.9|12724.4|12725.7|12724.2|12727.5|12726.3|12725.2|12723.9|350
1595383800000|2020-07-22 02:10:00|12725.8|12724.3|12724.9|12723.4|12726.2|12724.7|12721.7|12720.2|371
1595384100000|2020-07-22 02:15:00|12724.8|12723.3|12725.5|12724|12726.2|12725|12722.9|12721.4|344
1595384400000|2020-07-22 02:20:00|12725.4|12723.9|12724.8|12723.3|12727.3|12726|12724.6|12723.3|237
1595384700000|2020-07-22 02:25:00|12725.4|12723.9|12726.9|12725.4|12728.6|12727.1|12725.3|12723.8|231
1595385000000|2020-07-22 02:30:00|12727.1|12725.6|12725|12723.5|12727.6|12726.1|12724.6|12723.4|370
1595385300000|2020-07-22 02:35:00|12725.4|12723.9|12722.8|12721.3|12726.9|12725.7|12722.1|12720.6|282
1595385600000|2020-07-22 02:40:00|12722.7|12721.2|12723.3|12722.4|12724.5|12723|12721|12719.9|290
1595385900000|2020-07-22 02:45:00|12723.8|12722.3|12725.8|12724.3|12727.3|12725.8|12723.8|12722.3|333
1595386200000|2020-07-22 02:50:00|12725.1|12723.6|12723.5|12722|12725.1|12723.7|12722.9|12721.9|264
1595386500000|2020-07-22 02:55:00|12723.7|12722.2|12729.1|12728.2|12730.1|12728.8|12723.7|12722.2|467
1595386800000|2020-07-22 03:00:00|12729.3|12727.8|12730.1|12728.6|12731.3|12730|12727.8|12726.5|363
1595387100000|2020-07-22 03:05:00|12730|12728.5|12729.1|12728.2|12733.5|12732|12729.1|12727.9|309
1595387400000|2020-07-22 03:10:00|12729|12728.1|12726.1|12724.6|12729.3|12728.2|12725.8|12724.3|294
1595387700000|2020-07-22 03:15:00|12725.7|12724.2|12725.2|12724.3|12726.2|12724.9|12724.2|12722.7|199
1595388000000|2020-07-22 03:20:00|12725.1|12724.2|12723.5|12722|12725.6|12724.6|12721.5|12720.3|271
1595388300000|2020-07-22 03:25:00|12723.6|12722.1|12725|12723.5|12725.9|12724.4|12723.3|12722|273
1595388600000|2020-07-22 03:30:00|12724.9|12723.4|12727.6|12726.1|12727.7|12726.3|12723.5|12722.3|265
1595388900000|2020-07-22 03:35:00|12727.7|12726.2|12727|12725.5|12728.8|12727.6|12726.1|12724.6|202
1595389200000|2020-07-22 03:40:00|12726.8|12725.3|12726.8|12725.3|12729|12727.5|12725.7|12724.2|239
1595389500000|2020-07-22 03:45:00|12726.9|12725.4|12725.5|12724|12727.2|12725.9|12725.4|12723.9|277
1595389800000|2020-07-22 03:50:00|12725.6|12724.1|12724.6|12723.1|12725.7|12724.2|12723.9|12722.4|221
1595390100000|2020-07-22 03:55:00|12724.5|12723|12725|12723.5|12726|12724.5|12723.6|12722.1|155
1595390400000|2020-07-22 04:00:00|12724.9|12723.4|12726.6|12725.1|12726.7|12725.3|12724.5|12723.3|144
1595390700000|2020-07-22 04:05:00|12726.7|12725.2|12724.9|12723.4|12726.7|12725.4|12724.8|12723.3|188
1595391000000|2020-07-22 04:10:00|12725|12723.5|12724.4|12722.9|12726.3|12725|12724.3|12722.9|291
1595391300000|2020-07-22 04:15:00|12724.5|12723|12722|12720.5|12724.8|12723.4|12719.1|12718.1|275
1595391600000|2020-07-22 04:20:00|12721.8|12720.3|12721.7|12720.8|12722.3|12721.1|12720.9|12719.5|207
1595391900000|2020-07-22 04:25:00|12721.6|12720.7|12723|12721.5|12724.4|12723.4|12721.6|12720.3|184
1595392200000|2020-07-22 04:30:00|12722.9|12721.4|12719.6|12718.1|12723.2|12721.8|12718.8|12717.4|275
1595392500000|2020-07-22 04:35:00|12720|12718.5|12719|12717.5|12720.3|12718.8|12718|12716.5|210
1595392800000|2020-07-22 04:40:00|12719.1|12717.6|12721.2|12719.7|12721.3|12719.8|12719|12717.5|208
1595393100000|2020-07-22 04:45:00|12721.1|12719.6|12718.5|12717|12721.2|12719.7|12718.4|12716.9|200
1595393400000|2020-07-22 04:50:00|12718.8|12717.3|12718.6|12717.1|12721.1|12719.6|12718.5|12717|237
1595393700000|2020-07-22 04:55:00|12718.4|12716.9|12719.9|12718.4|12721.8|12720.4|12718.2|12716.7|291
1595394000000|2020-07-22 05:00:00|12719.8|12718.3|12718.1|12716.6|12719.9|12718.4|12717.7|12716.2|232
1595394300000|2020-07-22 05:05:00|12717.9|12716.4|12719.3|12717.8|12719.5|12718|12715.9|12714.4|404
1595394600000|2020-07-22 05:10:00|12719.4|12717.9|12719.6|12718.1|12719.7|12718.3|12717.6|12716.1|259
1595394900000|2020-07-22 05:15:00|12719.5|12718|12722.9|12721.4|12723.4|12722.2|12718.2|12716.7|226
1595395200000|2020-07-22 05:20:00|12722.8|12721.3|12724.9|12723.4|12725.3|12723.9|12720.9|12719.4|347
1595395500000|2020-07-22 05:25:00|12725|12723.5|12723|12721.5|12725.8|12724.3|12722.4|12720.9|315
1595395800000|2020-07-22 05:30:00|12722.9|12721.4|12720.6|12719.1|12725|12723.5|12719.1|12718|377
1595396100000|2020-07-22 05:35:00|12720.5|12719|12716.7|12715.2|12720.6|12719.1|12716.7|12715.2|265
1595396400000|2020-07-22 05:40:00|12716.6|12715.1|12716.4|12714.9|12716.9|12715.7|12714.3|12712.9|305
1595396700000|2020-07-22 05:45:00|12716.3|12714.8|12719.8|12718.3|12719.8|12718.3|12715.8|12714.3|319
1595397000000|2020-07-22 05:50:00|12719.7|12718.2|12720.9|12719.4|12721.4|12719.9|12718.8|12717.3|350
1595397300000|2020-07-22 05:55:00|12720.8|12719.3|12724.5|12723|12724.8|12723.4|12720.1|12718.7|304
1595397600000|2020-07-22 06:00:00|12724.3|12722.8|12725.9|12724.4|12730.2|12728.7|12723.5|12722|522
1595397900000|2020-07-22 06:05:00|12726|12724.5|12724.1|12722.6|12726|12724.5|12723.1|12722.2|452
1595398200000|2020-07-22 06:10:00|12724|12722.5|12723.9|12722.4|12725.4|12724|12721|12719.8|493
1595398500000|2020-07-22 06:15:00|12723.8|12722.3|12719|12717.5|12723.8|12722.3|12716.1|12714.7|581
1595398800000|2020-07-22 06:20:00|12718.9|12717.4|12713.9|12712.4|12720.6|12719.2|12713.7|12712.4|545
1595399100000|2020-07-22 06:25:00|12713.8|12712.3|12715.4|12713.9|12716.2|12715|12710.8|12709.3|657
1595399400000|2020-07-22 06:30:00|12715.5|12714|12719.8|12718.9|12720.2|12719|12714.8|12713.5|538
1595399700000|2020-07-22 06:35:00|12719.7|12718.8|12717.2|12716.3|12720.5|12719.2|12717|12715.5|442
1595400000000|2020-07-22 06:40:00|12717.3|12716.4|12714.9|12714|12718.6|12717.3|12713.8|12712.6|464
1595400300000|2020-07-22 06:45:00|12714.8|12713.9|12716.6|12715.1|12719.6|12718.6|12714.4|12713.4|599
1595400600000|2020-07-22 06:50:00|12716.7|12715.2|12715|12713.5|12717.2|12716|12713.5|12712.3|451
1595400900000|2020-07-22 06:55:00|12715.1|12713.6|12711.3|12709.8|12719.1|12718|12710.3|12708.8|705
1595401200000|2020-07-22 07:00:00|12711.4|12709.9|12721.9|12720.4|12723|12721.9|12710.5|12709.2|816
1595401500000|2020-07-22 07:05:00|12721.6|12720.7|12719.1|12717.6|12726.5|12725.1|12713.4|12711.9|922
1595401800000|2020-07-22 07:10:00|12719.2|12717.7|12720.5|12719|12725.2|12723.9|12718.3|12716.8|744
1595402100000|2020-07-22 07:15:00|12720.4|12718.9|12708.1|12706.6|12722|12720.5|12706.4|12705.3|853
1595402400000|2020-07-22 07:20:00|12707.8|12706.9|12691.3|12689.8|12711|12709.7|12686.5|12684.4|770
1595402700000|2020-07-22 07:25:00|12691.2|12689.7|12682.8|12681.3|12696.7|12695.2|12676.5|12675|1287
1595403000000|2020-07-22 07:30:00|12682.9|12681.4|12665.9|12665|12683.6|12682.1|12665.9|12665|1200
1595403300000|2020-07-22 07:35:00|12666.4|12664.9|12670.1|12669.2|12671.6|12670.1|12662.1|12660.8|1260
1595403600000|2020-07-22 07:40:00|12670|12669.1|12677.1|12676.2|12682.3|12681.4|12669.4|12668.2|1260
1595403900000|2020-07-22 07:45:00|12677.3|12675.8|12679.3|12677.8|12680.4|12679.3|12673.3|12671.9|1083
1595404200000|2020-07-22 07:50:00|12679.2|12677.7|12690.6|12689.1|12692.7|12691.2|12677.2|12675.9|1064
1595404500000|2020-07-22 07:55:00|12690.3|12688.8|12676.4|12674.9|12691.8|12690.3|12674.4|12672.9|1308
1595404800000|2020-07-22 08:00:00|12676.5|12675|12672.6|12671.7|12677.3|12675.8|12669.8|12668.3|1122
1595405100000|2020-07-22 08:05:00|12672.5|12671.6|12674.5|12673|12676.2|12674.9|12670.3|12668.8|1168
1595405400000|2020-07-22 08:10:00|12674.1|12673.2|12669.8|12668.9|12674.2|12673.3|12666.2|12665.1|1124
1595405700000|2020-07-22 08:15:00|12669.9|12669|12669.1|12667.6|12672.7|12671.4|12664.7|12663.2|977
1595406000000|2020-07-22 08:20:00|12669.2|12667.7|12663.3|12661.8|12669.4|12668.3|12659.1|12657.7|968
1595406300000|2020-07-22 08:25:00|12663.2|12661.7|12653.2|12652.3|12663.6|12662.4|12651.6|12650.7|964
1595406600000|2020-07-22 08:30:00|12653.1|12652.2|12649.5|12648|12657.4|12656.3|12649.2|12647.7|825
1595406900000|2020-07-22 08:35:00|12649.4|12647.9|12650.1|12648.6|12653.7|12652.6|12647.4|12646|1043
1595407200000|2020-07-22 08:40:00|12650|12648.5|12647.3|12646.4|12654.5|12653.2|12646.5|12645.6|993
1595407500000|2020-07-22 08:45:00|12647.2|12646.3|12652.1|12651.2|12657.1|12655.9|12645.2|12643.7|1026
1595407800000|2020-07-22 08:50:00|12651.9|12651|12654.5|12653.6|12655.7|12654.3|12649.6|12648.1|924
1595408100000|2020-07-22 08:55:00|12654.4|12653.5|12657|12656.1|12658.9|12657.7|12653.7|12652.8|880
1595408400000|2020-07-22 09:00:00|12656.9|12656|12650.3|12649.4|12659.2|12657.9|12649.6|12648.6|784
1595408700000|2020-07-22 09:05:00|12650.4|12649.5|12645|12643.5|12652.4|12651.5|12644.8|12643.5|829
1595409000000|2020-07-22 09:10:00|12645.2|12643.7|12656.6|12655.1|12656.6|12655.5|12644.8|12643.6|860
1595409300000|2020-07-22 09:15:00|12656.2|12655.3|12652|12651.1|12657.9|12656.9|12650.3|12649.2|871
1595409600000|2020-07-22 09:20:00|12651.9|12651|12652.6|12651.1|12654.5|12653.5|12646.6|12645.7|810
1595409900000|2020-07-22 09:25:00|12652.7|12651.2|12649.5|12648|12655|12654|12646.4|12645.4|809
1595410200000|2020-07-22 09:30:00|12649.6|12648.1|12660.7|12659.2|12660.7|12659.2|12649.3|12648.1|887
1595410500000|2020-07-22 09:35:00|12660.4|12659.5|12663.3|12662.4|12664.4|12663|12658.3|12657.4|822
1595410800000|2020-07-22 09:40:00|12663.4|12662.5|12669.5|12668.6|12670.5|12669.1|12660.2|12659.2|815
1595411100000|2020-07-22 09:45:00|12669.4|12668.5|12671.1|12669.6|12671.3|12670.2|12666.2|12664.7|790
1595411400000|2020-07-22 09:50:00|12671|12669.5|12669.3|12667.8|12673.6|12672.4|12667.6|12666.4|629
1595411700000|2020-07-22 09:55:00|12669.4|12667.9|12674.9|12674|12676.5|12675.6|12669.3|12667.9|721
1595412000000|2020-07-22 10:00:00|12675.5|12674.6|12676.8|12675.9|12677.9|12676.6|12673.7|12672.5|730
1595412300000|2020-07-22 10:05:00|12676.5|12675.6|12676.5|12675|12679.4|12677.9|12670.9|12669.4|1001
1595412600000|2020-07-22 10:10:00|12677.1|12675.6|12678.8|12677.9|12680|12678.8|12672.9|12671.7|1149
1595412900000|2020-07-22 10:15:00|12678.9|12678|12673.1|12672.2|12681.1|12679.9|12671.6|12670.3|857
1595413200000|2020-07-22 10:20:00|12673.4|12671.9|12678.1|12677.2|12679.4|12678.5|12673.4|12671.9|868
1595413500000|2020-07-22 10:25:00|12678.2|12677.3|12675.3|12673.8|12681|12679.8|12674.5|12673.1|711
1595413800000|2020-07-22 10:30:00|12675.1|12674.2|12679.4|12677.9|12680|12678.8|12672.3|12671.4|760
1595414100000|2020-07-22 10:35:00|12678.1|12677.2|12682.9|12682|12685|12683.5|12675.9|12674.6|740
1595414400000|2020-07-22 10:40:00|12683.1|12682.2|12679.7|12678.2|12683.6|12682.2|12675.9|12675|720
1595414700000|2020-07-22 10:45:00|12679.6|12678.1|12684.9|12683.4|12685.6|12684.5|12678.7|12677.4|652
1595415000000|2020-07-22 10:50:00|12685|12683.5|12686.5|12685|12688.2|12687.3|12684|12682.9|855
1595415300000|2020-07-22 10:55:00|12686.7|12685.2|12692.6|12691.1|12692.6|12691.2|12686.3|12684.9|684
1595415600000|2020-07-22 11:00:00|12692.5|12691|12704.5|12703|12707.7|12706.3|12691.1|12689.8|915
1595415900000|2020-07-22 11:05:00|12704.6|12703.1|12702.9|12701.4|12704.6|12703.3|12698.9|12697.4|812
1595416200000|2020-07-22 11:10:00|12702.6|12701.1|12691|12689.5|12702.9|12701.9|12682.6|12681.1|817
1595416500000|2020-07-22 11:15:00|12690.9|12689.4|12691.8|12690.9|12695.1|12694|12685.5|12684.1|771
1595416800000|2020-07-22 11:20:00|12692.1|12691.2|12687.5|12686.6|12696.2|12694.7|12684.3|12682.8|811
1595417100000|2020-07-22 11:25:00|12688.2|12687.3|12694.8|12693.9|12694.9|12693.9|12688.2|12687.2|642
1595417400000|2020-07-22 11:30:00|12694.7|12693.8|12693.3|12691.8|12698|12696.9|12692.7|12691.3|652
1595417700000|2020-07-22 11:35:00|12693.4|12691.9|12694.4|12692.9|12696.8|12695.8|12692.3|12691|643
1595418000000|2020-07-22 11:40:00|12694.2|12693.3|12699.4|12698.5|12700.1|12699|12693.9|12692.7|550
1595418300000|2020-07-22 11:45:00|12699.6|12698.7|12703.6|12702.1|12703.7|12702.4|12698.6|12697.7|553
1595418600000|2020-07-22 11:50:00|12703.5|12702|12698.9|12698|12708.2|12707|12697.7|12696.5|697
1595418900000|2020-07-22 11:55:00|12699.2|12697.7|12698.6|12697.1|12699.3|12698.3|12691.9|12690.7|702
1595419200000|2020-07-22 12:00:00|12698.9|12697.4|12700.2|12698.7|12702.5|12701|12694.2|12692.7|1139
1595419500000|2020-07-22 12:05:00|12700.3|12698.8|12701.7|12700.8|12702.9|12702|12693.7|12692.3|640
1595419800000|2020-07-22 12:10:00|12701.6|12700.7|12707|12705.5|12707.2|12705.9|12700.5|12699.3|594
1595420100000|2020-07-22 12:15:00|12707.1|12705.6|12712.1|12710.6|12712.3|12711|12705.5|12704.3|578
1595420400000|2020-07-22 12:20:00|12712.2|12710.7|12724.1|12722.6|12724.8|12723.3|12709.8|12708.4|1001
1595420700000|2020-07-22 12:25:00|12723.8|12722.9|12723.2|12722.3|12730.7|12729.5|12722.4|12721.3|660
1595421000000|2020-07-22 12:30:00|12723.3|12722.4|12712.5|12711.6|12723.3|12722.4|12712.4|12711.5|785
1595421300000|2020-07-22 12:35:00|12712.6|12711.7|12715.8|12714.9|12717.9|12716.9|12710.1|12708.6|944
1595421600000|2020-07-22 12:40:00|12715.7|12714.8|12712.8|12711.3|12717.8|12716.3|12710.3|12709.4|964
1595421900000|2020-07-22 12:45:00|12712.7|12711.2|12715.6|12714.7|12715.9|12714.7|12709.6|12708.5|722
1595422200000|2020-07-22 12:50:00|12715.7|12714.8|12719.3|12717.8|12720.8|12719.9|12711.3|12710|874
1595422500000|2020-07-22 12:55:00|12718.9|12718|12715.4|12713.9|12723|12722.1|12713.1|12711.7|869
1595422800000|2020-07-22 13:00:00|12715.3|12713.8|12709.6|12708.1|12716.8|12715.9|12708.8|12707.4|966
1595423100000|2020-07-22 13:05:00|12709.5|12708|12709.8|12708.3|12711.5|12710.3|12705.3|12703.8|890
1595423400000|2020-07-22 13:10:00|12709.9|12708.4|12703.1|12701.6|12711.9|12710.5|12702.4|12701|836
1595423700000|2020-07-22 13:15:00|12702.7|12701.8|12697.9|12696.4|12703.6|12702.3|12692.9|12691.5|1072
1595424000000|2020-07-22 13:20:00|12697.8|12696.3|12700.9|12700|12702.2|12700.7|12693.4|12692.2|1067
1595424300000|2020-07-22 13:25:00|12701.5|12699.9|12705|12703.5|12707.1|12705.8|12701.4|12699.9|867
1595424600000|2020-07-22 13:30:00|12704.9|12703.4|12696.7|12695.2|12706.3|12705.3|12692.8|12691.3|1169
1595424900000|2020-07-22 13:35:00|12696.9|12695.4|12710|12708.5|12713.4|12712.2|12696.7|12695.3|1062
1595425200000|2020-07-22 13:40:00|12709.8|12709.1|12707.1|12705.6|12712.4|12711.2|12705.5|12704.6|871
1595425500000|2020-07-22 13:45:00|12707|12705.5|12714.9|12713.4|12714.9|12713.4|12703.3|12701.8|1013
1595425800000|2020-07-22 13:50:00|12715|12713.5|12716.5|12715|12719.1|12717.8|12710.2|12709.3|861
1595426100000|2020-07-22 13:55:00|12716.6|12715.1|12718.5|12717|12719.1|12717.6|12711|12709.5|770
1595426400000|2020-07-22 14:00:00|12718.6|12717.1|12714.6|12713.7|12719.2|12718.1|12712.3|12711.4|1049
1595426700000|2020-07-22 14:05:00|12714.7|12713.2|12701.7|12700.8|12716.1|12715.2|12699.4|12698.1|1156
1595427000000|2020-07-22 14:10:00|12702.1|12701.2|12712.6|12711.7|12713.2|12712|12701|12699.8|1016
1595427300000|2020-07-22 14:15:00|12712.7|12711.8|12714.7|12713.2|12717|12715.9|12708.8|12707.9|816
1595427600000|2020-07-22 14:20:00|12714.6|12713.1|12717.4|12716.5|12718.2|12717.1|12713.6|12712.7|855
1595427900000|2020-07-22 14:25:00|12717.7|12716.2|12713.8|12712.9|12719.6|12718.7|12713.8|12712.9|812
1595428200000|2020-07-22 14:30:00|12713.9|12713|12712.9|12712|12714.8|12713.5|12707.5|12706.3|958
1595428500000|2020-07-22 14:35:00|12713|12712.1|12728.4|12727.5|12731.1|12730|12711.6|12710.7|994
1595428800000|2020-07-22 14:40:00|12728.5|12727.6|12727.5|12726.6|12736|12735|12725.5|12724.4|814
1595429100000|2020-07-22 14:45:00|12727.7|12726.8|12731|12730.1|12740.8|12739.7|12726.5|12725.6|1108
1595429400000|2020-07-22 14:50:00|12730.9|12730|12726.8|12725.3|12731.9|12730.5|12717.8|12716.5|1118
1595429700000|2020-07-22 14:55:00|12726.7|12725.2|12733.5|12732.6|12733.6|12732.6|12725.4|12724.2|1017
1595430000000|2020-07-22 15:00:00|12733.3|12732.4|12725.9|12724.4|12734.2|12733.3|12722.8|12721.9|963
1595430300000|2020-07-22 15:05:00|12725.8|12724.3|12719.9|12718.4|12725.8|12724.7|12718.8|12717.4|785
1595430600000|2020-07-22 15:10:00|12719.7|12718.8|12726.8|12725.9|12728.2|12726.9|12718.9|12717.7|777
1595430900000|2020-07-22 15:15:00|12726.9|12726|12729.3|12727.8|12735.1|12734.1|12726.7|12725.5|774
1595431200000|2020-07-22 15:20:00|12728.9|12728|12731.7|12730.2|12733.8|12732.9|12728.7|12727.3|581
1595431500000|2020-07-22 15:25:00|12731.5|12730|12732.7|12731.2|12736|12734.8|12730|12728.5|738
1595431800000|2020-07-22 15:30:00|12732.9|12731.4|12727.3|12726.4|12735.2|12733.9|12727.1|12726.2|993
1595432100000|2020-07-22 15:35:00|12727.1|12726.2|12727.6|12726.7|12729.8|12728.4|12723.1|12721.6|847
1595432400000|2020-07-22 15:40:00|12727.7|12726.8|12730.2|12729.3|12731.8|12730.5|12727.4|12726.1|579
1595432700000|2020-07-22 15:45:00|12730.1|12729.2|12733.5|12732.6|12734.1|12733.2|12729.9|12728.6|476
1595433000000|2020-07-22 15:50:00|12732.8|12731.9|12734|12733.1|12737|12735.7|12732.8|12731.9|580
1595433300000|2020-07-22 15:55:00|12734.4|12733.5|12729.3|12727.8|12735.1|12733.8|12728.3|12727.2|502
1595433600000|2020-07-22 16:00:00|12729.1|12728.2|12727.6|12726.1|12732|12731.1|12726.3|12725.1|576
1595433900000|2020-07-22 16:05:00|12727.8|12726.3|12723.6|12722.7|12730.3|12729|12722.8|12721.9|471
1595434200000|2020-07-22 16:10:00|12723.4|12722.5|12732.8|12731.3|12734.3|12732.8|12722.7|12721.6|775
1595434500000|2020-07-22 16:15:00|12732.7|12731.2|12731.8|12730.3|12734.3|12733.1|12729.4|12728.3|691
1595434800000|2020-07-22 16:20:00|12731.7|12730.2|12731.2|12730.3|12733.5|12732.3|12730.1|12728.6|600
1595435100000|2020-07-22 16:25:00|12731.3|12730.4|12728.4|12727.5|12732.4|12731.5|12727.1|12726|531
1595435400000|2020-07-22 16:30:00|12728.3|12727.4|12726.4|12725.5|12728.4|12727.5|12725.2|12723.7|503
1595435700000|2020-07-22 16:35:00|12726.5|12725.6|12727.7|12726.8|12729.8|12728.6|12725.5|12724.4|515
1595436000000|2020-07-22 16:40:00|12727.6|12726.7|12729.8|12728.9|12731|12730.1|12726.8|12725.7|478
1595436300000|2020-07-22 16:45:00|12730.2|12729.3|12733|12732.1|12734|12732.9|12729.6|12728.7|415
1595436600000|2020-07-22 16:50:00|12733.1|12732.2|12733.1|12732.2|12734.1|12733.2|12732.1|12731.2|372
1595436900000|2020-07-22 16:55:00|12733.2|12732.3|12737.5|12736.6|12738.4|12737.5|12733.2|12732.3|517
1595437200000|2020-07-22 17:00:00|12737.8|12736.3|12737.6|12736.7|12739.9|12738.9|12736.8|12735.9|528
1595437500000|2020-07-22 17:05:00|12737.7|12736.8|12737.1|12736.2|12739.3|12738.4|12735.9|12735|525
1595437800000|2020-07-22 17:10:00|12737.2|12736.3|12737.1|12736.2|12739.5|12738.2|12733.9|12733|528
1595438100000|2020-07-22 17:15:00|12737.4|12736.5|12735.5|12734.6|12738|12736.9|12734.5|12733.2|513
1595438400000|2020-07-22 17:20:00|12735.8|12734.3|12737.6|12736.7|12739.4|12738.3|12734.8|12733.6|470
1595438700000|2020-07-22 17:25:00|12737.5|12736.6|12742.8|12741.9|12743.4|12742.5|12735.6|12734.5|498
1595439000000|2020-07-22 17:30:00|12742.7|12741.8|12740.4|12739.5|12744.2|12743.3|12738.6|12737.7|474
1595439300000|2020-07-22 17:35:00|12740.3|12739.4|12741.9|12741|12743.8|12742.8|12739.7|12738.6|503
1595439600000|2020-07-22 17:40:00|12741.8|12740.9|12741|12740.1|12742.6|12741.7|12739|12738|441
1595439900000|2020-07-22 17:45:00|12741.1|12740.2|12738.3|12737.4|12741.7|12740.8|12737|12736|428
1595440200000|2020-07-22 17:50:00|12738.2|12737.3|12734.1|12733.2|12738.3|12737.4|12732.9|12732|404
1595440500000|2020-07-22 17:55:00|12733.9|12733|12730|12729.1|12734|12733|12728.5|12727.6|562
1595440800000|2020-07-22 18:00:00|12729.9|12729|12730.4|12729.5|12733.1|12731.9|12729.8|12728.9|419
1595441100000|2020-07-22 18:05:00|12730.5|12729.6|12730.9|12729.4|12730.9|12729.8|12727.6|12726.7|367
1595441400000|2020-07-22 18:10:00|12730.6|12729.7|12729.7|12728.2|12731.6|12730.5|12728|12727.1|547
1595441700000|2020-07-22 18:15:00|12729.6|12728.1|12730.7|12729.8|12732.3|12731.4|12727.2|12726.3|491
1595442000000|2020-07-22 18:20:00|12730.5|12729.6|12730.3|12728.8|12732.4|12731.1|12729.4|12728.5|372
1595442300000|2020-07-22 18:25:00|12729.9|12729|12732.9|12732|12732.9|12732|12727.9|12727|313
1595442600000|2020-07-22 18:30:00|12732.8|12731.9|12732.3|12731.4|12735.1|12734.2|12732|12730.8|388
1595442900000|2020-07-22 18:35:00|12732.4|12731.5|12732.5|12731.6|12733.3|12732.4|12731.7|12730.8|275
1595443200000|2020-07-22 18:40:00|12732.6|12731.7|12732.4|12731.5|12734.2|12733.3|12730.9|12730|385
1595443500000|2020-07-22 18:45:00|12732.3|12731.4|12734.5|12733.6|12734.7|12733.8|12732.2|12731.1|240
1595443800000|2020-07-22 18:50:00|12734.6|12733.7|12736.7|12735.8|12738|12736.9|12734.5|12733.6|345
1595444100000|2020-07-22 18:55:00|12736.6|12735.7|12738.2|12737.3|12740.3|12739|12736.6|12735.7|536
1595444400000|2020-07-22 19:00:00|12738.6|12737.7|12741|12740.1|12741.2|12740.3|12737.6|12736.7|405
1595444700000|2020-07-22 19:05:00|12740.9|12740|12739.8|12738.9|12741|12740.1|12738.4|12737.5|383
1595445000000|2020-07-22 19:10:00|12739.7|12738.8|12742.4|12741.5|12742.8|12741.9|12738.7|12737.8|399
1595445300000|2020-07-22 19:15:00|12742.3|12741.4|12738.8|12737.9|12742.9|12741.7|12738.7|12737.5|335
1595445600000|2020-07-22 19:20:00|12738.9|12738|12736.5|12735.6|12738.9|12738|12736.1|12735.2|399
1595445900000|2020-07-22 19:25:00|12736.6|12735.7|12734.9|12734|12737.3|12736.4|12733.9|12733|379
1595446200000|2020-07-22 19:30:00|12735.3|12734.4|12735.5|12734.6|12736.7|12735.8|12733.5|12732.6|383
1595446500000|2020-07-22 19:35:00|12735.4|12734.5|12738.3|12737.4|12738.7|12737.8|12735.4|12734.3|363
1595446800000|2020-07-22 19:40:00|12738.4|12737.5|12740.5|12739.6|12741.1|12740.2|12738.4|12737.5|416
1595447100000|2020-07-22 19:45:00|12740.4|12739.5|12741.2|12740.3|12742|12741|12740.1|12739.2|408
1595447400000|2020-07-22 19:50:00|12741.3|12740.4|12740|12738.5|12742|12741.1|12738.9|12737.7|400
1595447700000|2020-07-22 19:55:00|12739.9|12738.4|12742.7|12741.2|12743.4|12742.4|12739.4|12738.3|585
1595448000000|2020-07-22 20:00:00|12742.5|12741|12739.4|12737.9|12742.6|12741.5|12738.4|12737.1|473
1595448300000|2020-07-22 20:05:00|12739.3|12737.8|12741.8|12740.3|12742.1|12741.1|12738.8|12737.6|235
1595448600000|2020-07-22 20:10:00|12741.7|12740.2|12740.9|12739.4|12742.3|12740.9|12740.8|12739.3|180
1595448900000|2020-07-22 20:15:00|12741|12739.5|12739.8|12738.9|12741.7|12740.2|12739.7|12738.5|160
1595449200000|2020-07-22 20:20:00|12739.7|12738.8|12740|12738.5|12740.3|12739.1|12739.5|12738|121
1595449500000|2020-07-22 20:25:00|12740.1|12738.6|12740.8|12739.3|12741.8|12740.3|12739.7|12738.4|224
1595449800000|2020-07-22 20:30:00|12740.9|12739.4|12742.9|12742|12743.2|12742.3|12740.6|12739.4|133
1595450100000|2020-07-22 20:35:00|12743.1|12741.6|12741.6|12740.7|12743.9|12742.7|12741.5|12740.2|178
1595450400000|2020-07-22 20:40:00|12741.4|12740.5|12739.4|12738.5|12741.7|12740.7|12737.9|12736.6|219
1595450700000|2020-07-22 20:45:00|12739.7|12738.2|12739.7|12738.2|12740|12738.8|12739|12737.6|183
1595451000000|2020-07-22 20:50:00|12739.6|12738.1|12739.4|12737.9|12740.9|12739.5|12738.7|12737.2|296
1595451300000|2020-07-22 20:55:00|12739.3|12737.8|12734.6|12733.1|12740.9|12739.1|12733.9|12732.4|393
1595451600000|2020-07-22 21:00:00|12736.3|12732.1|12736.7|12726.7|12736.7|12732.1|12731.7|12721.7|51
1595451900000|2020-07-22 21:05:00|12735.7|12725.7|12737.4|12727.4|12739.3|12729.3|12730.2|12720.2|152
1595452200000|2020-07-22 21:10:00|12738|12728|12739.6|12729.6|12742.5|12732.5|12729.4|12719.4|300
1595452500000|2020-07-22 21:15:00|12740.3|12730.3|12737.3|12727.3|12741|12731|12732.9|12722.9|231
1595452800000|2020-07-22 21:20:00|12738.5|12728.5|12730.8|12720.8|12738.7|12728.7|12729.8|12719.8|179
1595453100000|2020-07-22 21:25:00|12730.7|12720.7|12737|12727|12739.4|12729.4|12729.7|12719.7|219
1595453400000|2020-07-22 21:30:00|12736.5|12726.5|12737.4|12727.4|12741.1|12731.1|12733.9|12723.9|148
1595453700000|2020-07-22 21:35:00|12737.7|12727.7|12737|12727|12744.6|12734.6|12735.8|12725.8|391
1595454000000|2020-07-22 21:40:00|12739|12729|12736.9|12726.9|12740.3|12730.3|12731.8|12721.8|1678
1595454300000|2020-07-22 21:45:00|12737.8|12727.8|12739.1|12731|12741.1|12732.2|12735.5|12725.5|569
1595454600000|2020-07-22 21:50:00|12739|12731.5|12737.9|12727.9|12740.5|12731.5|12737.4|12727.4|177
1595454900000|2020-07-22 21:55:00|12737.7|12727.7|12736.2|12726.2|12738.4|12728.4|12734|12724|304
1595455200000|2020-07-22 22:00:00|12736.1|12726.1|12733|12729.8|12738.7|12733.7|12729.8|12726.1|706
1595455500000|2020-07-22 22:05:00|12733.1|12730.4|12735.7|12734.2|12737|12734.3|12733.1|12729.8|449
1595455800000|2020-07-22 22:10:00|12736.1|12733.9|12737.6|12735.1|12738.1|12735.4|12735|12732.4|373
1595456100000|2020-07-22 22:15:00|12737.4|12735|12738.3|12736.8|12739.5|12736.9|12736.5|12734.5|269
1595456400000|2020-07-22 22:20:00|12738.2|12736.7|12738.5|12737|12741|12738.6|12738.1|12736.2|236
1595456700000|2020-07-22 22:25:00|12738.2|12736.7|12737.8|12736.3|12739.2|12737.5|12737.5|12736|204
1595457000000|2020-07-22 22:30:00|12737.9|12736.4|12738.8|12737.3|12739.6|12737.7|12737.9|12735.9|198
1595457300000|2020-07-22 22:35:00|12738.9|12737.4|12736|12734.5|12740|12738.1|12735.8|12734.3|186
1595457600000|2020-07-22 22:40:00|12735.9|12734.4|12736.8|12735.3|12738.1|12736.5|12735.7|12734.2|175
1595457900000|2020-07-22 22:45:00|12737|12735.5|12736.6|12735.1|12737.5|12736|12736.5|12735|140
1595458200000|2020-07-22 22:50:00|12736.7|12735.2|12733.9|12732.4|12737|12735.5|12733.4|12731.9|159
1595458500000|2020-07-22 22:55:00|12733.8|12732.3|12735.6|12734.1|12736.2|12734.7|12733.8|12732.3|132
1595458800000|2020-07-22 23:00:00|12735.7|12734.2|12737.9|12736.4|12738.7|12737.2|12734.9|12733.4|227
1595459100000|2020-07-22 23:05:00|12737.8|12736.3|12739|12737.5|12739.6|12737.6|12737|12735.5|181
1595459400000|2020-07-22 23:10:00|12739.1|12737.6|12732.9|12731.4|12740.2|12738.7|12732.6|12731.1|426
1595459700000|2020-07-22 23:15:00|12733|12731.5|12730.9|12729.4|12733.1|12731.6|12730|12728.5|345
1595460000000|2020-07-22 23:20:00|12730.8|12729.3|12732.1|12730.6|12734.1|12732.6|12730.8|12729.3|316
1595460300000|2020-07-22 23:25:00|12732|12730.5|12732.6|12731.1|12733.4|12731.9|12731.2|12729.7|326
1595460600000|2020-07-22 23:30:00|12732.7|12731.2|12734.1|12732.6|12735.5|12734|12731.6|12730.1|380
1595460900000|2020-07-22 23:35:00|12734.2|12732.7|12735.3|12733.8|12735.8|12734|12732.1|12730.6|386
1595461200000|2020-07-22 23:40:00|12735.4|12733.9|12736.3|12734.8|12736.6|12735.1|12735.3|12733.7|243
1595461500000|2020-07-22 23:45:00|12736.1|12734.6|12733.3|12731.8|12736.3|12734.8|12733.1|12731.6|224
1595461800000|2020-07-22 23:50:00|12733.5|12732|12730.6|12729.1|12733.5|12732|12729.9|12728.4|231
1595462100000|2020-07-22 23:55:00|12730.8|12729.3|12728|12726.5|12731.8|12730.3|12728|12726.5|271
1595462400000|2020-07-23 00:00:00|12728.2|12726.7|12732.8|12731.3|12734.5|12733|12728.2|12726.7|347
1595462700000|2020-07-23 00:05:00|12732.9|12731.4|12736.3|12734.8|12740.2|12738.7|12732|12730.5|407
1595463000000|2020-07-23 00:10:00|12736.2|12734.7|12736.2|12734.7|12737.7|12736.2|12734.5|12733|283
1595463300000|2020-07-23 00:15:00|12736.3|12734.8|12730|12728.5|12737|12735.5|12727.9|12726.7|461
1595463600000|2020-07-23 00:20:00|12730.1|12728.6|12729.7|12728.2|12731.7|12730.2|12729|12727.5|229
1595463900000|2020-07-23 00:25:00|12729.8|12728.3|12728.7|12727.2|12730.8|12729.3|12727.5|12726|274
1595464200000|2020-07-23 00:30:00|12728.8|12727.3|12729.3|12727.8|12731|12729.5|12727.7|12726.2|324
1595464500000|2020-07-23 00:35:00|12729.4|12727.9|12731.9|12730.4|12732|12730.5|12729.2|12727.7|218
1595464800000|2020-07-23 00:40:00|12731.8|12730.3|12732.4|12730.9|12734.9|12733.4|12731.1|12729.6|268
1595465100000|2020-07-23 00:45:00|12732.7|12731.2|12727.9|12726.4|12733.6|12732.1|12727|12725.8|377
1595465400000|2020-07-23 00:50:00|12728|12726.5|12729.9|12728.4|12732.9|12731.4|12727.5|12726|295
1595465700000|2020-07-23 00:55:00|12729.7|12728.2|12729.8|12728.3|12731|12729.5|12728.3|12727.3|299
1595466000000|2020-07-23 01:00:00|12730.2|12728.7|12730.8|12729.3|12730.9|12729.4|12725.7|12724.2|463
1595466300000|2020-07-23 01:05:00|12730.7|12729.2|12734.1|12732.6|12735|12733.5|12729.6|12728.1|302
1595466600000|2020-07-23 01:10:00|12734|12732.5|12736.2|12734.7|12740.3|12738.8|12734|12732.5|472
1595466900000|2020-07-23 01:15:00|12736|12734.5|12733.3|12731.8|12736.9|12735.4|12730.7|12729.2|575
1595467200000|2020-07-23 01:20:00|12733|12731.5|12729.8|12728.3|12733.4|12731.9|12727.2|12725.6|399
1595467500000|2020-07-23 01:25:00|12729.7|12728.2|12731.1|12729.6|12731.5|12730|12727.9|12726.4|343
1595467800000|2020-07-23 01:30:00|12731.2|12729.7|12731.3|12729.8|12734.4|12732.9|12730.8|12729.3|557
1595468100000|2020-07-23 01:35:00|12731.4|12729.9|12733.3|12731.8|12733.8|12732.3|12730.4|12728.9|367
1595468400000|2020-07-23 01:40:00|12733.2|12731.7|12737.4|12735.9|12737.4|12735.9|12733.2|12731.7|378
1595468700000|2020-07-23 01:45:00|12737.3|12735.8|12734|12732.5|12738.2|12736.7|12732.7|12731.2|361
1595469000000|2020-07-23 01:50:00|12734.3|12732.8|12739.5|12738|12741.1|12739.6|12734.3|12732.8|374
1595469300000|2020-07-23 01:55:00|12739.6|12738.1|12734.8|12733.3|12739.7|12738.2|12733.9|12732.4|369
1595469600000|2020-07-23 02:00:00|12734.7|12733.2|12733.9|12732.4|12735.1|12733.6|12732.5|12731|341
1595469900000|2020-07-23 02:05:00|12733.8|12732.3|12733.3|12731.8|12735.6|12734.1|12732.6|12731.1|304
1595470200000|2020-07-23 02:10:00|12733.2|12731.7|12731.1|12729.6|12734|12732.5|12729.7|12728.2|326
1595470500000|2020-07-23 02:15:00|12731.3|12729.8|12732.7|12731.2|12735.1|12733.8|12731.2|12729.7|397
1595470800000|2020-07-23 02:20:00|12732.5|12731.6|12731.8|12730.3|12733.3|12731.8|12730.5|12729|269
1595471100000|2020-07-23 02:25:00|12731.7|12730.2|12733.5|12732|12733.8|12732.3|12730.8|12729.3|260
1595471400000|2020-07-23 02:30:00|12733.4|12731.9|12731.7|12730.2|12733.9|12732.4|12730.8|12729.3|309
1595471700000|2020-07-23 02:35:00|12731.8|12730.3|12730.4|12728.9|12732|12730.5|12729.2|12727.7|200
1595472000000|2020-07-23 02:40:00|12730.5|12729|12727.6|12726.1|12730.9|12729.4|12726.8|12725.3|283
1595472300000|2020-07-23 02:45:00|12727.7|12726.2|12727.9|12726.4|12729.5|12728|12726.7|12725.2|404
1595472600000|2020-07-23 02:50:00|12728|12726.5|12727.9|12726.4|12728.7|12727.2|12725.8|12724.3|363
1595472900000|2020-07-23 02:55:00|12728|12726.5|12725.5|12724|12728.6|12727.2|12724.3|12722.8|349
1595473200000|2020-07-23 03:00:00|12725.8|12724.3|12726.9|12725.4|12727.1|12725.6|12724.2|12722.8|337
1595473500000|2020-07-23 03:05:00|12726.8|12725.3|12726.8|12725.3|12729.6|12728.4|12725.7|12724.7|348
1595473800000|2020-07-23 03:10:00|12726.9|12725.4|12728.5|12727|12730|12728.5|12726.4|12725.3|248
1595474100000|2020-07-23 03:15:00|12728.6|12727.1|12729.5|12728.6|12730.5|12729.4|12727.7|12726.2|341
1595474400000|2020-07-23 03:20:00|12729.6|12728.7|12730.8|12729.3|12732.3|12731.1|12729|12727.8|315
1595474700000|2020-07-23 03:25:00|12730.9|12729.4|12731.4|12729.9|12732|12730.6|12728.9|12727.4|240
1595475000000|2020-07-23 03:30:00|12731.5|12730|12733.8|12732.3|12734.8|12733.3|12730.7|12729.2|241
1595475300000|2020-07-23 03:35:00|12733.9|12732.4|12734.3|12732.8|12734.9|12733.4|12731.7|12730.2|221
1595475600000|2020-07-23 03:40:00|12734.4|12732.9|12734.7|12733.2|12735.1|12733.8|12734|12732.5|114
1595475900000|2020-07-23 03:45:00|12734.8|12733.3|12735|12733.5|12735.3|12734|12733.9|12732.4|169
1595476200000|2020-07-23 03:50:00|12734.9|12733.4|12735.8|12734.3|12738.2|12736.7|12733.5|12732.4|268
1595476500000|2020-07-23 03:55:00|12735.7|12734.2|12735.5|12734|12736.4|12734.9|12733.7|12732.2|241
1595476800000|2020-07-23 04:00:00|12735.9|12734.4|12736.8|12735.3|12738.2|12736.7|12735.8|12734.3|250
1595477100000|2020-07-23 04:05:00|12736.9|12735.4|12736.1|12734.6|12738.5|12737|12735.9|12734.4|239
1595477400000|2020-07-23 04:10:00|12736|12734.5|12736.8|12735.3|12737.1|12735.6|12734.3|12732.8|185
1595477700000|2020-07-23 04:15:00|12736.9|12735.4|12736.8|12735.3|12738.5|12737|12734.9|12733.4|328
1595478000000|2020-07-23 04:20:00|12736.9|12735.4|12739.2|12737.7|12739.3|12738.1|12736.8|12735.3|202
1595478300000|2020-07-23 04:25:00|12738.8|12737.9|12744.3|12742.8|12746.3|12744.8|12738.7|12737.5|309
1595478600000|2020-07-23 04:30:00|12744.1|12742.6|12743.6|12742.1|12744.2|12742.8|12739.8|12738.3|427
1595478900000|2020-07-23 04:35:00|12743.5|12742|12741.8|12740.3|12745.1|12743.6|12740.7|12739.2|265
1595479200000|2020-07-23 04:40:00|12741.9|12740.4|12742.5|12741|12743.8|12742.3|12741.3|12739.8|198
1595479500000|2020-07-23 04:45:00|12742.1|12740.6|12742.9|12741.4|12743.9|12742.4|12742|12740.5|157
1595479800000|2020-07-23 04:50:00|12743|12741.5|12743|12741.5|12743.2|12741.7|12742.2|12740.7|146
1595480100000|2020-07-23 04:55:00|12743.1|12741.6|12742.1|12740.6|12744|12742.5|12740.6|12739.1|286
1595480400000|2020-07-23 05:00:00|12742|12740.5|12741.2|12739.7|12743.3|12741.8|12740.7|12739.2|285
1595480700000|2020-07-23 05:05:00|12741.3|12739.8|12742.7|12741.2|12743.1|12741.8|12741|12739.6|188
1595481000000|2020-07-23 05:10:00|12742.6|12741.1|12741.8|12740.3|12743.8|12742.4|12741.6|12740.1|220
1595481300000|2020-07-23 05:15:00|12741.9|12740.4|12742.1|12740.6|12742.8|12741.3|12741.7|12740.2|212
1595481600000|2020-07-23 05:20:00|12742|12740.5|12744.1|12742.6|12744.6|12743.4|12742|12740.5|246
1595481900000|2020-07-23 05:25:00|12744|12742.5|12743.8|12742.3|12745.5|12744.4|12742.9|12741.4|282
1595482200000|2020-07-23 05:30:00|12743.9|12742.4|12742.2|12740.7|12744.8|12743.3|12741.4|12739.9|274
1595482500000|2020-07-23 05:35:00|12742.3|12740.8|12737.3|12735.8|12742.5|12741|12737.3|12735.8|453
1595482800000|2020-07-23 05:40:00|12737.4|12735.9|12736|12734.5|12738|12736.5|12734.6|12733.1|317
1595483100000|2020-07-23 05:45:00|12736.1|12734.6|12738.8|12737.3|12739.8|12738.3|12736|12734.5|329
1595483400000|2020-07-23 05:50:00|12738.6|12737.1|12738.5|12737|12739.9|12738.4|12736.9|12735.4|363
1595483700000|2020-07-23 05:55:00|12738.6|12737.1|12741.2|12739.7|12741.5|12740.3|12738.5|12737|283
1595484000000|2020-07-23 06:00:00|12741.6|12740.1|12750.2|12748.7|12751.1|12749.6|12741.5|12740|591
1595484300000|2020-07-23 06:05:00|12750.1|12748.6|12752|12750.5|12753.1|12751.6|12748.7|12747.2|444
1595484600000|2020-07-23 06:10:00|12752.1|12750.6|12751.2|12749.7|12752.6|12751.1|12747.7|12746.2|393
1595484900000|2020-07-23 06:15:00|12751.3|12749.8|12743.9|12742.4|12752.3|12750.8|12743.6|12742.4|397
1595485200000|2020-07-23 06:20:00|12744|12742.5|12745.7|12744.8|12749.8|12748.5|12743.6|12742.2|448
1595485500000|2020-07-23 06:25:00|12745.8|12744.9|12748.8|12747.9|12749.2|12747.9|12744.8|12743.7|439
1595485800000|2020-07-23 06:30:00|12748.9|12748|12748.5|12747.6|12749.6|12748.5|12745.4|12744.4|429
1595486100000|2020-07-23 06:35:00|12749.1|12748.2|12748.5|12747.6|12753.4|12752.5|12747|12746.1|589
1595486400000|2020-07-23 06:40:00|12748.7|12747.8|12744.4|12743.5|12749.6|12748.3|12743.7|12742.6|511
1595486700000|2020-07-23 06:45:00|12744.3|12743.4|12746.6|12745.7|12754.4|12753.4|12743.8|12742.6|734
1595487000000|2020-07-23 06:50:00|12746.5|12745.6|12744.2|12743.3|12748.5|12747.6|12743.4|12742.5|619
1595487300000|2020-07-23 06:55:00|12744.1|12743.2|12746|12745.1|12747.6|12746.3|12742.7|12741.6|607
1595487600000|2020-07-23 07:00:00|12745.8|12744.9|12749.8|12748.3|12751.8|12750.7|12744.8|12743.8|864
1595487900000|2020-07-23 07:05:00|12749.9|12748.4|12728.2|12727.3|12750.7|12749.6|12716.8|12715.3|1159
1595488200000|2020-07-23 07:10:00|12728.3|12727.4|12731.5|12730.6|12733.9|12732.6|12727|12725.8|913
1595488500000|2020-07-23 07:15:00|12731.4|12730.5|12725.4|12724.5|12731.4|12730.5|12721.5|12720.2|725
1595488800000|2020-07-23 07:20:00|12725.5|12724.6|12721.3|12720.4|12728|12727.1|12720.2|12719.3|678
1595489100000|2020-07-23 07:25:00|12721.4|12720.5|12721.5|12720|12731.9|12730.4|12714.5|12713.5|833
1595489400000|2020-07-23 07:30:00|12721.3|12720.4|12714.4|12713.5|12724.4|12723.4|12713.1|12712.2|817
1595489700000|2020-07-23 07:35:00|12714.3|12713.4|12723.7|12722.8|12737.3|12735.8|12709.5|12708.6|969
1595490000000|2020-07-23 07:40:00|12723.6|12722.7|12716.5|12715.6|12725.4|12724.2|12716.2|12714.7|860
1595490300000|2020-07-23 07:45:00|12716.8|12715.9|12719.9|12718.4|12720.6|12719.4|12715.6|12714.5|690
1595490600000|2020-07-23 07:50:00|12720|12718.5|12721.5|12720.6|12723|12722.1|12719|12718.1|702
1595490900000|2020-07-23 07:55:00|12721.7|12720.8|12728.5|12727.6|12729.2|12728.3|12720.6|12719.7|780
1595491200000|2020-07-23 08:00:00|12728.8|12727.9|12725.1|12724.2|12729.3|12728.4|12721.8|12720.9|812
1595491500000|2020-07-23 08:05:00|12725.2|12724.3|12732.9|12731.4|12735|12733.8|12723.4|12722.5|713
1595491800000|2020-07-23 08:10:00|12732.8|12731.3|12729.9|12729|12734.8|12733.9|12728.7|12727.5|679
1595492100000|2020-07-23 08:15:00|12730.2|12729.3|12724.7|12723.8|12734.4|12733.2|12724.4|12723.4|785
1595492400000|2020-07-23 08:20:00|12724.6|12723.7|12718.9|12717.4|12726.2|12725.3|12714.5|12713.6|785
1595492700000|2020-07-23 08:25:00|12718.8|12717.3|12714.7|12713.2|12719.4|12718.3|12712.8|12711.9|654
1595493000000|2020-07-23 08:30:00|12714.9|12713.4|12701.7|12700.8|12715.9|12714.4|12698.9|12698|857
1595493300000|2020-07-23 08:35:00|12701.6|12700.7|12706.8|12705.9|12707.4|12706.2|12699.8|12698.9|644
1595493600000|2020-07-23 08:40:00|12706.2|12705.3|12711.6|12710.7|12713.1|12711.9|12705.7|12704.7|660
1595493900000|2020-07-23 08:45:00|12711.7|12710.8|12717.8|12716.9|12722.6|12721.7|12711.6|12710.7|842
1595494200000|2020-07-23 08:50:00|12717.9|12717|12716.9|12716|12719.8|12718.9|12714.9|12714|529
1595494500000|2020-07-23 08:55:00|12716.8|12715.9|12720|12718.5|12720|12719.1|12714.8|12713.6|591
1595494800000|2020-07-23 09:00:00|12719.8|12718.3|12715.6|12714.7|12721.8|12720.6|12715.3|12714.2|626
1595495100000|2020-07-23 09:05:00|12715.7|12714.8|12721|12720.1|12721.5|12720.6|12715.5|12714.3|559
1595495400000|2020-07-23 09:10:00|12721.1|12720.2|12721.4|12720.5|12722.4|12721.5|12717.6|12716.6|461
1595495700000|2020-07-23 09:15:00|12721|12720.1|12722.3|12720.8|12726.2|12724.9|12720.8|12719.7|441
1595496000000|2020-07-23 09:20:00|12722|12721.1|12716.6|12715.7|12722.3|12721.4|12716.5|12715.6|549
1595496300000|2020-07-23 09:25:00|12716.7|12715.8|12717.5|12716.6|12718.7|12717.6|12715.8|12714.8|557
1595496600000|2020-07-23 09:30:00|12717.4|12716.5|12725.3|12723.8|12725.3|12724.2|12716.5|12715.5|427
1595496900000|2020-07-23 09:35:00|12725.1|12724.2|12728.3|12726.8|12730.5|12729.4|12725.1|12724.2|618
1595497200000|2020-07-23 09:40:00|12728.1|12727.2|12725.9|12724.4|12732.3|12731.4|12725.1|12724.2|592
1595497500000|2020-07-23 09:45:00|12725.3|12723.9|12723.2|12722.3|12725.3|12723.9|12720.6|12719.7|686
1595497800000|2020-07-23 09:50:00|12723|12722.1|12727.7|12726.8|12727.7|12726.8|12722|12721.1|505
1595498100000|2020-07-23 09:55:00|12727.6|12726.7|12730|12728.5|12730.1|12728.9|12725.5|12724.5|646
1595498400000|2020-07-23 10:00:00|12730.1|12728.6|12730.7|12729.8|12734.3|12733.4|12728.4|12727.1|672
1595498700000|2020-07-23 10:05:00|12730.6|12729.7|12729|12728.1|12731.8|12730.9|12726.8|12725.9|653
1595499000000|2020-07-23 10:10:00|12729.2|12728.3|12725.4|12724.5|12730.8|12729.8|12724.5|12723.6|576
1595499300000|2020-07-23 10:15:00|12725.5|12724.6|12723.8|12722.9|12730.1|12728.9|12723.6|12722.3|579
1595499600000|2020-07-23 10:20:00|12723.5|12722.6|12719.1|12718.2|12725.5|12724.6|12717.8|12716.9|750
1595499900000|2020-07-23 10:25:00|12719.4|12717.9|12724.7|12723.8|12724.9|12724|12718.1|12717.2|690
1595500200000|2020-07-23 10:30:00|12724.6|12723.7|12728.1|12727.2|12729.5|12728.4|12724.4|12723.5|607
1595500500000|2020-07-23 10:35:00|12728|12727.1|12728.6|12727.7|12729.9|12728.6|12724.5|12723.3|557
1595500800000|2020-07-23 10:40:00|12728.7|12727.8|12723.3|12721.8|12729|12727.9|12718.2|12716.7|822
1595501100000|2020-07-23 10:45:00|12723.4|12721.9|12718.1|12717.2|12724|12723.1|12717.9|12717|749
1595501400000|2020-07-23 10:50:00|12718.3|12717.4|12711.9|12711|12719.2|12718.2|12711.4|12710.5|564
1595501700000|2020-07-23 10:55:00|12712.1|12711.2|12711.6|12710.1|12720|12718.9|12710.7|12709.2|942
1595502000000|2020-07-23 11:00:00|12711.4|12709.9|12709.6|12708.7|12712.7|12711.6|12706.7|12705.2|945
1595502300000|2020-07-23 11:05:00|12709.7|12708.8|12710.1|12709.2|12713.6|12712.7|12704.9|12704|763
1595502600000|2020-07-23 11:10:00|12710.2|12709.3|12705.8|12704.9|12710.8|12709.7|12705.5|12704.4|667
1595502900000|2020-07-23 11:15:00|12705.9|12705|12705.7|12704.8|12707.4|12706.5|12703.2|12702.2|833
1595503200000|2020-07-23 11:20:00|12706|12704.5|12708|12707.1|12708.8|12707.6|12702.1|12701.2|829
1595503500000|2020-07-23 11:25:00|12707.9|12707|12701.4|12700.5|12707.9|12707|12700.9|12700|658
1595503800000|2020-07-23 11:30:00|12701.5|12700.6|12706.7|12705.2|12707|12706.1|12699.8|12698.9|625
1595504100000|2020-07-23 11:35:00|12706.6|12705.1|12702.7|12701.8|12706.6|12705.3|12701.1|12700.2|545
1595504400000|2020-07-23 11:40:00|12702.5|12701.6|12692.3|12691.4|12702.9|12702|12689.7|12688.6|690
1595504700000|2020-07-23 11:45:00|12692.4|12691.5|12690.1|12689.2|12694.6|12693.4|12685.4|12684.2|708
1595505000000|2020-07-23 11:50:00|12690|12689.1|12687.6|12686.7|12691.1|12690.2|12684.7|12683.4|722
1595505300000|2020-07-23 11:55:00|12688|12687.1|12690.8|12689.9|12693.6|12692.7|12687.3|12686.3|670
1595505600000|2020-07-23 12:00:00|12690.9|12690|12689.8|12688.9|12691.2|12690.3|12686.7|12685.8|622
1595505900000|2020-07-23 12:05:00|12689.9|12689|12686.6|12685.7|12690.3|12689.4|12685.3|12684.4|560
1595506200000|2020-07-23 12:10:00|12686.7|12685.8|12687.3|12686.4|12689|12688|12677.1|12675.9|893
1595506500000|2020-07-23 12:15:00|12687.4|12686.5|12689.7|12688.8|12693.9|12693|12686.2|12685.3|719
1595506800000|2020-07-23 12:20:00|12689.8|12688.9|12693.6|12692.7|12696.6|12695.7|12687|12686.1|669
1595507100000|2020-07-23 12:25:00|12693.7|12692.8|12700.8|12696.1|12705.5|12704.2|12691.3|12690.3|803
1595507400000|2020-07-23 12:30:00|12699.8|12695.1|12689.7|12688.8|12705.4|12703.9|12687.8|12686.9|972
1595507700000|2020-07-23 12:35:00|12690.1|12688.6|12689.5|12688.6|12693.1|12692|12687.9|12686.9|815
1595508000000|2020-07-23 12:40:00|12689.4|12688.5|12696.6|12695.7|12698.6|12697.2|12688.3|12687.1|638
1595508300000|2020-07-23 12:45:00|12696.4|12695.5|12684.5|12683.6|12696.4|12695.5|12680.8|12679.7|782
1595508600000|2020-07-23 12:50:00|12684.7|12683.8|12679.1|12678.2|12686.9|12685.8|12675.3|12674.4|842
1595508900000|2020-07-23 12:55:00|12679.2|12678.3|12675.6|12674.1|12681.1|12680.2|12674.9|12673.6|872
1595509200000|2020-07-23 13:00:00|12676|12674.5|12676.8|12675.9|12681|12679.8|12673.6|12672.2|896
1595509500000|2020-07-23 13:05:00|12676.6|12675.7|12691.1|12690.2|12692|12691.1|12674.4|12673.3|664
1595509800000|2020-07-23 13:10:00|12691|12690.1|12694|12693.1|12694.8|12693.8|12689|12687.5|695
1595510100000|2020-07-23 13:15:00|12693.9|12693|12695|12694.1|12696.1|12695|12691.6|12690.7|736
1595510400000|2020-07-23 13:20:00|12694.9|12694|12696.7|12695.2|12697.3|12696.4|12692.7|12691.6|626
1595510700000|2020-07-23 13:25:00|12696.8|12695.3|12696.2|12694.7|12699.7|12698.8|12692.9|12691.6|590
1595511000000|2020-07-23 13:30:00|12696.3|12694.8|12697.7|12696.8|12700.9|12700|12694.7|12693.8|978
1595511300000|2020-07-23 13:35:00|12698.1|12696.6|12688.8|12687.3|12699.4|12698.5|12685.7|12684.4|918
1595511600000|2020-07-23 13:40:00|12688.7|12687.2|12695.2|12694.3|12696.9|12696|12687.9|12687|1008
1595511900000|2020-07-23 13:45:00|12695.4|12694.5|12697|12696.1|12698.7|12697.8|12694.4|12693.5|797
1595512200000|2020-07-23 13:50:00|12696.9|12696|12708.9|12708|12710.9|12710|12695.5|12694.4|869
1595512500000|2020-07-23 13:55:00|12709|12708.1|12723.8|12722.3|12724.3|12722.8|12704.6|12703.6|964
1595512800000|2020-07-23 14:00:00|12723.5|12722|12712.4|12711.5|12723.6|12722.1|12708.9|12707.9|953
1595513100000|2020-07-23 14:05:00|12712.3|12711.4|12713.7|12712.8|12718.6|12717.7|12712.3|12711.4|802
1595513400000|2020-07-23 14:10:00|12713.8|12712.9|12705.9|12705|12716|12714.8|12705.9|12705|789
1595513700000|2020-07-23 14:15:00|12706|12705.1|12704.6|12703.7|12713|12712.1|12704|12703.1|666
1595514000000|2020-07-23 14:20:00|12704.7|12703.8|12707.6|12706.7|12709.9|12709|12702.6|12701.7|817
1595514300000|2020-07-23 14:25:00|12707.5|12706.6|12723|12721.5|12723|12721.7|12707.4|12706.2|949
1595514600000|2020-07-23 14:30:00|12723.1|12721.6|12728.6|12727.1|12731|12730.1|12722.3|12721.1|924
1595514900000|2020-07-23 14:35:00|12728.7|12727.2|12732.1|12731.2|12733.8|12732.9|12726|12724.9|726
1595515200000|2020-07-23 14:40:00|12731.9|12731|12736.8|12735.9|12737|12736|12730.2|12729.2|772
1595515500000|2020-07-23 14:45:00|12736.9|12736|12738.2|12736.7|12740.3|12739.1|12733|12731.8|702
1595515800000|2020-07-23 14:50:00|12738.1|12736.6|12742.9|12742|12750.2|12749.1|12736.8|12735.3|984
1595516100000|2020-07-23 14:55:00|12743.4|12742.5|12746.8|12745.3|12755|12754.1|12743.1|12741.7|1275
1595516400000|2020-07-23 15:00:00|12746.7|12745.2|12734|12733.1|12746.9|12745.7|12732.9|12732|1280
1595516700000|2020-07-23 15:05:00|12734.3|12733.4|12739.5|12738|12741.4|12740.2|12733|12732.1|961
1595517000000|2020-07-23 15:10:00|12739.4|12737.9|12738.6|12737.7|12740.3|12739.1|12732.6|12731.7|831
1595517300000|2020-07-23 15:15:00|12738.9|12738|12743.3|12741.8|12744.4|12743.5|12735.8|12734.7|910
1595517600000|2020-07-23 15:20:00|12743.7|12742.8|12734.5|12733.6|12744.6|12743.3|12733.7|12732.8|770
1595517900000|2020-07-23 15:25:00|12734.6|12733.7|12742.8|12741.9|12744.1|12743|12734.6|12733.7|634
1595518200000|2020-07-23 15:30:00|12742.9|12742|12754|12752.5|12754.3|12753|12740.3|12739.4|912
1595518500000|2020-07-23 15:35:00|12753.9|12752.4|12760.4|12758.9|12760.9|12759.6|12751.5|12750.3|1085
1595518800000|2020-07-23 15:40:00|12760.5|12759|12750.8|12749.9|12760.5|12759|12744.5|12743.2|1075
1595519100000|2020-07-23 15:45:00|12751.1|12749.6|12754.1|12753.2|12758.4|12757.5|12751.1|12749.6|1109
1595519400000|2020-07-23 15:50:00|12754|12753.1|12750.6|12749.1|12754.5|12753.6|12746.8|12745.9|1106
1595519700000|2020-07-23 15:55:00|12750.7|12749.2|12758.6|12757.7|12758.7|12757.8|12750.2|12749|1134
1595520000000|2020-07-23 16:00:00|12758.8|12757.9|12751.1|12749.6|12760|12758.9|12750.2|12749.3|1053
1595520300000|2020-07-23 16:05:00|12750.3|12749.4|12745.2|12744.3|12753.1|12752|12744.7|12743.5|1020
1595520600000|2020-07-23 16:10:00|12745.4|12744.5|12754.6|12753.7|12756.5|12755.3|12745.4|12744.2|883
1595520900000|2020-07-23 16:15:00|12754.7|12753.8|12752.6|12751.1|12754.7|12753.8|12749.2|12748|771
1595521200000|2020-07-23 16:20:00|12752.7|12751.2|12752.1|12751.2|12756.3|12755.2|12751.6|12750.6|655
1595521500000|2020-07-23 16:25:00|12752.4|12750.9|12757.1|12755.6|12758.4|12757.4|12751.9|12750.5|782
1595521800000|2020-07-23 16:30:00|12757.2|12755.7|12752.4|12751.5|12757.9|12756.8|12751.6|12750.4|845
1595522100000|2020-07-23 16:35:00|12752.3|12751.4|12749.3|12748.4|12754|12752.9|12747.3|12746.4|769
1595522400000|2020-07-23 16:40:00|12749.2|12748.3|12751.2|12749.7|12752.4|12750.9|12748|12747.1|684
1595522700000|2020-07-23 16:45:00|12751.3|12749.8|12749.5|12748.6|12752.1|12750.9|12747.8|12746.6|697
1595523000000|2020-07-23 16:50:00|12749.6|12748.7|12745.2|12744.3|12751.5|12750.6|12744.4|12743.5|698
1595523300000|2020-07-23 16:55:00|12745.1|12744.2|12745.6|12744.7|12747|12746.1|12744.2|12743.3|680
1595523600000|2020-07-23 17:00:00|12745.5|12744.6|12749.5|12748|12750.6|12749.5|12744.3|12743.4|595
1595523900000|2020-07-23 17:05:00|12748.9|12747.9|12748.3|12747.4|12751.7|12750.5|12747.2|12746.3|548
1595524200000|2020-07-23 17:10:00|12748.2|12747.3|12750.2|12749.3|12750.4|12749.3|12747.2|12746.2|508
1595524500000|2020-07-23 17:15:00|12750.3|12749.4|12744.6|12743.7|12750.9|12750|12744.5|12743.6|555
1595524800000|2020-07-23 17:20:00|12744.7|12743.8|12743.7|12742.2|12746.4|12745.4|12741.3|12740.4|686
1595525100000|2020-07-23 17:25:00|12743.5|12742.6|12747.9|12747|12748.1|12747.2|12743.1|12742.2|674
1595525400000|2020-07-23 17:30:00|12747.8|12746.9|12743.1|12742.2|12748.9|12748|12742|12740.8|658
1595525700000|2020-07-23 17:35:00|12743.3|12742.4|12741.8|12740.9|12745.1|12743.9|12741.3|12740.2|592
1595526000000|2020-07-23 17:40:00|12741.9|12741|12742.1|12741.2|12745.3|12744.4|12740.9|12740|789
1595526300000|2020-07-23 17:45:00|12742.2|12741.3|12738.4|12736.9|12744.8|12743.6|12737.8|12736.7|862
1595526600000|2020-07-23 17:50:00|12738.3|12736.8|12737.4|12736.5|12740.2|12739.1|12733.3|12732.4|850
1595526900000|2020-07-23 17:55:00|12738|12737.1|12742.8|12741.9|12744.5|12743.6|12736.1|12735.1|880
1595527200000|2020-07-23 18:00:00|12742.6|12741.7|12735.1|12734.2|12744.3|12743.4|12734.7|12733.8|957
1595527500000|2020-07-23 18:05:00|12734.8|12733.9|12735.4|12734.5|12738.9|12737.9|12734.3|12733.4|819
1595527800000|2020-07-23 18:10:00|12735.5|12734.6|12734.7|12733.8|12737.3|12736.1|12731.7|12730.8|973
1595528100000|2020-07-23 18:15:00|12734.6|12733.7|12736.7|12735.8|12737.5|12736.6|12732|12730.8|845
1595528400000|2020-07-23 18:20:00|12736.6|12735.7|12738.5|12737.6|12739|12737.9|12734.7|12733.6|816
1595528700000|2020-07-23 18:25:00|12738.6|12737.7|12736.6|12735.7|12739.2|12738|12735.5|12734.2|728
1595529000000|2020-07-23 18:30:00|12736.7|12735.8|12743|12742.1|12744.1|12743.1|12735.6|12734.7|859
1595529300000|2020-07-23 18:35:00|12742.8|12741.9|12736.7|12735.8|12743|12742|12736.7|12735.8|686
1595529600000|2020-07-23 18:40:00|12736.8|12735.9|12742.8|12741.9|12743.1|12742.2|12736.5|12735.6|803
1595529900000|2020-07-23 18:45:00|12742.4|12741.5|12738.3|12737.4|12742.9|12742|12736|12735.1|1011
1595530200000|2020-07-23 18:50:00|12738.4|12737.5|12741.6|12740.7|12742.4|12741.5|12737|12736.1|740
1595530500000|2020-07-23 18:55:00|12741.5|12740.6|12743.7|12742.8|12744.1|12743.2|12739.2|12738.3|797
1595530800000|2020-07-23 19:00:00|12743.6|12742.7|12745.3|12744.4|12747|12746|12742.5|12741.6|791
1595531100000|2020-07-23 19:05:00|12745.5|12744.6|12743.7|12742.8|12747|12746|12740.4|12739.5|887
1595531400000|2020-07-23 19:10:00|12743.4|12742.5|12738.3|12737.4|12747|12746|12738.3|12737.4|776
1595531700000|2020-07-23 19:15:00|12738.4|12737.5|12735.9|12735|12739.5|12738.6|12735.4|12734.5|886
1595532000000|2020-07-23 19:20:00|12736|12735.1|12732.8|12731.9|12738.3|12737.4|12732.8|12731.9|754
1595532300000|2020-07-23 19:25:00|12732.9|12732|12732.6|12731.7|12735.2|12734.2|12729.7|12728.8|933
1595532600000|2020-07-23 19:30:00|12732.7|12731.8|12736.5|12735.6|12737.1|12736|12730.6|12729.6|852
1595532900000|2020-07-23 19:35:00|12736.6|12735.7|12736.6|12735.7|12737.9|12736.7|12733.8|12732.9|776
1595533200000|2020-07-23 19:40:00|12736.5|12735.6|12735.8|12734.9|12738|12737.1|12734.4|12733.5|690
1595533500000|2020-07-23 19:45:00|12735.7|12734.8|12736.6|12735.7|12738.4|12737.4|12735.7|12734.8|684
1595533800000|2020-07-23 19:50:00|12736.5|12735.6|12730.7|12729.8|12736.5|12735.6|12729.1|12728.1|744
1595534100000|2020-07-23 19:55:00|12730.6|12729.7|12732.8|12731.3|12735|12733.8|12730.4|12729.5|703
1595534400000|2020-07-23 20:00:00|12732.5|12731.6|12731|12730.1|12733.8|12732.5|12730|12728.9|446
1595534700000|2020-07-23 20:05:00|12730.9|12730|12733.6|12732.7|12733.9|12732.8|12730.5|12729.4|270
1595535000000|2020-07-23 20:10:00|12733.7|12732.8|12732.7|12731.2|12734.7|12733.7|12731.8|12730.7|235
1595535300000|2020-07-23 20:15:00|12732.5|12731.6|12731.8|12730.3|12732.9|12731.7|12730.5|12729|216
1595535600000|2020-07-23 20:20:00|12731.7|12730.2|12732.9|12732|12733.4|12732.2|12730.3|12729.1|148
1595535900000|2020-07-23 20:25:00|12732.8|12731.9|12733.3|12731.8|12733.9|12732.6|12732.7|12731.5|128
1595536200000|2020-07-23 20:30:00|12733.2|12731.7|12734.3|12732.8|12735.9|12734.7|12732.8|12731.6|209
1595536500000|2020-07-23 20:35:00|12734.4|12732.9|12734.2|12733.3|12735.6|12734.5|12732.5|12731.5|401
1595536800000|2020-07-23 20:40:00|12734.1|12733.2|12737.2|12736.3|12737.2|12736.3|12733.6|12732.6|319
1595537100000|2020-07-23 20:45:00|12737.3|12735.8|12736.2|12734.7|12738.2|12736.9|12735.4|12734.1|363
1595537400000|2020-07-23 20:50:00|12736.1|12734.6|12735.6|12734.1|12736.2|12734.7|12734|12732.5|265
1595537700000|2020-07-23 20:55:00|12735.5|12734|12741.6|12739.3|12743.9|12741.4|12735.1|12733.6|418
1595538000000|2020-07-23 21:00:00|12744.3|12734.3|12738.5|12731.1|12747.2|12739.7|12738.5|12730.4|77
1595538300000|2020-07-23 21:05:00|12740|12730|12738.3|12728.9|12740.7|12732.1|12736|12727.6|162
1595538600000|2020-07-23 21:10:00|12738.1|12728.6|12741|12731|12741.9|12733.2|12735.2|12728.2|221
1595538900000|2020-07-23 21:15:00|12740.7|12730.7|12738.1|12728.2|12744.5|12738.4|12737.8|12728|296
1595539200000|2020-07-23 21:20:00|12738.4|12729.3|12738.3|12730.3|12741.4|12732.8|12736.9|12729.3|142
1595539500000|2020-07-23 21:25:00|12738.1|12730.4|12739.3|12731.8|12740.1|12733.6|12736.9|12730.3|154
1595539800000|2020-07-23 21:30:00|12739.6|12732|12735.4|12729|12739.6|12732.5|12734|12728.5|166
1595540100000|2020-07-23 21:35:00|12735.6|12728.9|12738.8|12731.1|12741.1|12731.8|12734|12727.9|253
1595540400000|2020-07-23 21:40:00|12738.9|12731.3|12738|12730.7|12742.6|12732.7|12737.9|12730.1|449
1595540700000|2020-07-23 21:45:00|12738.1|12730.8|12738.2|12730.9|12738.8|12732|12735.9|12730.1|248
1595541000000|2020-07-23 21:50:00|12738.1|12731|12737.8|12730.9|12738.7|12731.6|12734.5|12730.3|247
1595541300000|2020-07-23 21:55:00|12737.4|12731.2|12739.6|12731.4|12742.3|12732.3|12736.5|12730.3|273
1595541600000|2020-07-23 22:00:00|12739.8|12731.2|12740.2|12736.8|12743.4|12737.6|12739.8|12730.9|559
1595541900000|2020-07-23 22:05:00|12740.6|12736.5|12741.6|12739.3|12742.6|12739.5|12740.1|12736.3|457
1595542200000|2020-07-23 22:10:00|12741.7|12739.2|12741.9|12739.2|12742.1|12740|12740.6|12738.4|260
1595542500000|2020-07-23 22:15:00|12741.8|12739.3|12741.9|12740.4|12742.4|12740.8|12739.9|12737.8|301
1595542800000|2020-07-23 22:20:00|12742.3|12740.1|12741.8|12740.3|12742.3|12740.6|12740.5|12738.7|171
1595543100000|2020-07-23 22:25:00|12741.7|12740.2|12742.8|12741.3|12743.2|12741.7|12740.8|12738.7|163
1595543400000|2020-07-23 22:30:00|12742.7|12741.2|12742.6|12741.1|12742.8|12741.3|12741.5|12739.6|168
1595543700000|2020-07-23 22:35:00|12742.7|12741.2|12741.7|12740.2|12743.7|12742.2|12741.7|12740.2|137
1595544000000|2020-07-23 22:40:00|12741.8|12740.3|12741.7|12740.2|12742.6|12740.6|12741.4|12739.9|91
1595544300000|2020-07-23 22:45:00|12741.6|12740.1|12742.1|12740.6|12742.7|12741.6|12741.5|12739.9|98
1595544600000|2020-07-23 22:50:00|12742|12740.5|12742.2|12740.7|12742.8|12741.3|12741.4|12739.9|106
1595544900000|2020-07-23 22:55:00|12742.3|12740.8|12742.8|12741.3|12742.9|12741.4|12741.5|12739.3|106
1595545200000|2020-07-23 23:00:00|12742.9|12741.4|12739.9|12738.4|12743|12741.5|12739.3|12738|230
1595545500000|2020-07-23 23:05:00|12740|12738.5|12737.2|12735.7|12740.5|12739.2|12737.2|12735.7|149
1595545800000|2020-07-23 23:10:00|12737.3|12735.8|12736.6|12735.1|12737.6|12736.2|12734.7|12733.2|189
1595546100000|2020-07-23 23:15:00|12736.5|12735|12733.9|12732.4|12737.6|12736.3|12733.4|12732|214
1595546400000|2020-07-23 23:20:00|12734|12732.5|12734.6|12733.1|12735.7|12734.8|12733.5|12732|198
1595546700000|2020-07-23 23:25:00|12734.5|12733|12735.9|12735|12736.2|12735.3|12734.1|12732.6|183
1595547000000|2020-07-23 23:30:00|12736.2|12734.7|12737.2|12735.7|12737.6|12736.4|12735.9|12734.7|195
1595547300000|2020-07-23 23:35:00|12737.1|12735.6|12736.4|12735.5|12737.2|12735.7|12734.4|12732.9|215
1595547600000|2020-07-23 23:40:00|12736.6|12735.1|12735.6|12734.1|12736.8|12735.7|12734.5|12733.4|191
1595547900000|2020-07-23 23:45:00|12735.7|12734.2|12735.4|12733.9|12735.9|12734.5|12734.2|12732.7|145
1595548200000|2020-07-23 23:50:00|12735.5|12734|12732.9|12731.4|12735.8|12734.3|12731.1|12729.6|224
1595548500000|2020-07-23 23:55:00|12732.8|12731.3|12730.6|12729.1|12732.8|12731.3|12729.4|12727.9|229
1595548800000|2020-07-24 00:00:00|12730.5|12729|12730.7|12729.2|12731.8|12730.3|12728.6|12727.4|378
1595549100000|2020-07-24 00:05:00|12730.4|12729.5|12730.9|12729.4|12731.5|12730.1|12728.7|12727.8|292
1595549400000|2020-07-24 00:10:00|12730.8|12729.3|12729.7|12728.2|12730.9|12729.4|12728.5|12727.5|228
1595549700000|2020-07-24 00:15:00|12729.6|12728.1|12737.6|12736.1|12738.4|12737.2|12729.6|12728.1|458
1595550000000|2020-07-24 00:20:00|12737.8|12736.3|12744.3|12742.8|12746.9|12745.7|12736.6|12735.1|725
1595550300000|2020-07-24 00:25:00|12744.4|12742.9|12747.1|12745.6|12747.6|12746.3|12743.2|12741.7|524
1595550600000|2020-07-24 00:30:00|12747|12745.5|12747.5|12746.6|12749.9|12748.5|12745.8|12744.3|456
1595550900000|2020-07-24 00:35:00|12747.6|12746.7|12748.6|12747.1|12750.8|12749.4|12747.1|12745.6|351
1595551200000|2020-07-24 00:40:00|12748.5|12747|12747.9|12746.4|12749.4|12748.2|12746.6|12745.1|303
1595551500000|2020-07-24 00:45:00|12748.2|12746.7|12748.2|12747.3|12749.6|12748.1|12747.5|12746.2|277
1595551800000|2020-07-24 00:50:00|12748.3|12747.4|12751.2|12750.3|12751.9|12751|12748.1|12746.8|348
1595552100000|2020-07-24 00:55:00|12751.3|12750.4|12759.5|12758|12761.3|12759.8|12751.3|12750.4|468
1595552400000|2020-07-24 01:00:00|12759.6|12758.1|12761.8|12760.3|12761.9|12760.6|12758.4|12757.5|478
1595552700000|2020-07-24 01:05:00|12761.9|12760.4|12759.6|12758.7|12762.2|12761.3|12759|12757.5|377
1595553000000|2020-07-24 01:10:00|12759.5|12758.6|12761|12759.5|12761.9|12760.8|12758.6|12757.6|400
1595553300000|2020-07-24 01:15:00|12761.1|12759.6|12770.2|12768.7|12774.8|12772.8|12759.4|12758.3|531
1595553600000|2020-07-24 01:20:00|12770.1|12768.6|12759.3|12757.8|12770.2|12768.7|12759.3|12757.8|459
1595553900000|2020-07-24 01:25:00|12759.2|12757.7|12762.8|12761.3|12763|12761.5|12757.9|12756.5|355
1595554200000|2020-07-24 01:30:00|12762.9|12761.4|12765.4|12763.9|12767.1|12765.6|12761.5|12760.1|462
1595554500000|2020-07-24 01:35:00|12765.5|12764|12767.3|12765.8|12768.8|12767.3|12764.4|12763.2|417
1595554800000|2020-07-24 01:40:00|12767.4|12765.9|12763|12761.5|12769.3|12767.8|12761.9|12760.4|356
1595555100000|2020-07-24 01:45:00|12762.9|12761.4|12749.5|12748|12763.2|12761.9|12748.5|12747|725
1595555400000|2020-07-24 01:50:00|12749.3|12747.8|12753.7|12752.2|12753.8|12752.3|12748.6|12747.2|558
1595555700000|2020-07-24 01:55:00|12753.6|12752.1|12758|12756.5|12758|12756.6|12752.7|12751.2|533
1595556000000|2020-07-24 02:00:00|12758.1|12756.6|12750.9|12749.4|12758.2|12756.7|12750.7|12749.2|395
1595556300000|2020-07-24 02:05:00|12751.1|12749.6|12756.6|12755.1|12757|12755.5|12750.1|12748.6|432
1595556600000|2020-07-24 02:10:00|12756.7|12755.2|12752.7|12751.2|12756.7|12755.2|12750.9|12749.4|422
1595556900000|2020-07-24 02:15:00|12752.8|12751.3|12753.9|12752.4|12756.1|12754.7|12751.3|12749.8|311
1595557200000|2020-07-24 02:20:00|12753.8|12752.3|12753.7|12752.2|12755.3|12753.8|12752.4|12750.9|233
1595557500000|2020-07-24 02:25:00|12753.6|12752.1|12751.2|12749.7|12754|12752.5|12748.7|12747.5|367
1595557800000|2020-07-24 02:30:00|12751.1|12749.6|12750.6|12749.1|12751.8|12750.6|12748.5|12747|398
1595558100000|2020-07-24 02:35:00|12750.5|12749|12751.8|12750.3|12752.4|12751|12748.3|12747.3|317
1595558400000|2020-07-24 02:40:00|12751.7|12750.2|12753.2|12751.7|12754.3|12752.8|12751|12749.9|283
1595558700000|2020-07-24 02:45:00|12753.1|12751.6|12751.3|12750.4|12753.8|12752.6|12750.2|12748.9|313
1595559000000|2020-07-24 02:50:00|12751.1|12750.2|12753.3|12751.8|12755.7|12754.2|12750.5|12749.3|322
1595559300000|2020-07-24 02:55:00|12753.2|12751.7|12755.4|12753.9|12755.8|12754.3|12752.6|12751.2|288
1595559600000|2020-07-24 03:00:00|12755.6|12754.1|12755.8|12754.3|12758.7|12757.2|12754.5|12753.2|351
1595559900000|2020-07-24 03:05:00|12755.6|12754.7|12756.6|12755.1|12756.6|12755.1|12752.7|12751.3|308
1595560200000|2020-07-24 03:10:00|12756.5|12755|12754.3|12752.8|12756.5|12755|12752.3|12750.8|337
1595560500000|2020-07-24 03:15:00|12754.2|12752.7|12751.6|12750.7|12755|12754.1|12750.5|12749.2|404
1595560800000|2020-07-24 03:20:00|12751.5|12750.6|12746.9|12745.4|12752.6|12751.4|12746.4|12744.9|285
1595561100000|2020-07-24 03:25:00|12747.2|12745.7|12750.6|12749.1|12752|12750.8|12747.2|12745.7|436
1595561400000|2020-07-24 03:30:00|12750.7|12749.2|12748|12746.5|12750.7|12749.2|12744.6|12743.1|549
1595561700000|2020-07-24 03:35:00|12748.1|12746.6|12746.8|12745.3|12748.3|12747.1|12745.6|12744.3|378
1595562000000|2020-07-24 03:40:00|12746.4|12745.5|12743.5|12742.6|12747.3|12745.8|12739.6|12738.3|510
1595562300000|2020-07-24 03:45:00|12743.6|12742.7|12739.9|12738.4|12744|12742.8|12737.5|12736|566
1595562600000|2020-07-24 03:50:00|12739.7|12738.2|12744.7|12743.2|12744.9|12743.7|12738.7|12737.8|500
1595562900000|2020-07-24 03:55:00|12744.8|12743.3|12746.1|12744.6|12747.6|12746.7|12743.9|12742.4|411
1595563200000|2020-07-24 04:00:00|12746.5|12745|12741.8|12740.3|12746.5|12745|12741.6|12740.2|381
1595563500000|2020-07-24 04:05:00|12741.7|12740.2|12737.3|12735.8|12741.7|12740.2|12736.2|12735|392
1595563800000|2020-07-24 04:10:00|12737.4|12735.9|12732.6|12731.1|12737.6|12736.1|12731.7|12730.5|405
1595564100000|2020-07-24 04:15:00|12732.1|12730.6|12733.6|12732.7|12737.2|12735.9|12731.2|12729.7|434
1595564400000|2020-07-24 04:20:00|12733.7|12732.8|12733.4|12731.9|12735|12733.8|12732.2|12730.7|348
1595564700000|2020-07-24 04:25:00|12733.5|12732|12730.5|12729|12735.2|12734.1|12729.6|12728.4|521
1595565000000|2020-07-24 04:30:00|12730.8|12729.3|12732.2|12730.7|12734.2|12733|12730.5|12729|436
1595565300000|2020-07-24 04:35:00|12732.3|12730.8|12734.4|12733.5|12735.3|12734.3|12731.8|12730.3|326
1595565600000|2020-07-24 04:40:00|12734.5|12733.6|12736.4|12735.5|12737|12735.8|12733.5|12732.2|283
1595565900000|2020-07-24 04:45:00|12736.3|12735.4|12735.3|12734.4|12737.7|12736.3|12734.9|12733.7|314
1595566200000|2020-07-24 04:50:00|12735|12734.1|12733.2|12732.3|12736.8|12735.5|12731.7|12730.2|334
1595566500000|2020-07-24 04:55:00|12733.1|12732.2|12733.6|12732.7|12735.3|12734.2|12731.9|12730.8|350
1595566800000|2020-07-24 05:00:00|12733.4|12732.5|12726.5|12725|12733.7|12732.6|12725|12723.5|472
1595567100000|2020-07-24 05:05:00|12726.4|12724.9|12730.7|12729.2|12732.1|12730.9|12725.7|12724.2|600
1595567400000|2020-07-24 05:10:00|12730.6|12729.1|12732.7|12731.8|12733.7|12732.4|12727.3|12726.1|523
1595567700000|2020-07-24 05:15:00|12732.6|12731.7|12730.7|12729.2|12732.7|12731.7|12727.2|12726.3|466
1595568000000|2020-07-24 05:20:00|12730.6|12729.1|12728.6|12727.1|12731.1|12730.2|12726.2|12725.2|520
1595568300000|2020-07-24 05:25:00|12728.7|12727.2|12727.2|12726.3|12729.8|12728.5|12727|12725.7|508
1595568600000|2020-07-24 05:30:00|12727.4|12726.5|12730.2|12728.7|12730.9|12729.6|12725.2|12723.7|570
1595568900000|2020-07-24 05:35:00|12730.3|12728.8|12730.9|12730|12732.4|12731.2|12729.3|12728.1|336
1595569200000|2020-07-24 05:40:00|12731.4|12729.9|12740.1|12738.6|12740.2|12739.1|12729.5|12728.3|549
1595569500000|2020-07-24 05:45:00|12740|12738.5|12737.1|12735.6|12740|12738.5|12734.3|12733.1|489
1595569800000|2020-07-24 05:50:00|12737.2|12735.7|12734.3|12732.8|12739.3|12738.3|12733.3|12732.1|467
1595570100000|2020-07-24 05:55:00|12734.4|12732.9|12736.6|12735.1|12738.3|12736.6|12731.9|12730.7|482
1595570400000|2020-07-24 06:00:00|12737.6|12734.8|12738|12736.5|12741.1|12739.6|12736.2|12734.7|828
1595570700000|2020-07-24 06:05:00|12738.3|12736.8|12747.9|12747|12748.7|12747.4|12738.3|12736.8|702
1595571000000|2020-07-24 06:10:00|12747.8|12746.9|12747.3|12746.4|12753.3|12752.4|12745.7|12744.5|659
1595571300000|2020-07-24 06:15:00|12747.5|12746.6|12743|12742.1|12748.1|12746.9|12742.4|12741.4|580
1595571600000|2020-07-24 06:20:00|12742.9|12742|12748.5|12747|12749.1|12747.6|12742.8|12741.7|507
1595571900000|2020-07-24 06:25:00|12748.4|12746.9|12747|12746.1|12751.2|12749.8|12747|12745.8|520
1595572200000|2020-07-24 06:30:00|12747.1|12746.2|12741.7|12740.8|12747.4|12746.2|12741.6|12740.6|527
1595572500000|2020-07-24 06:35:00|12741.8|12740.9|12736.9|12735.4|12742|12740.9|12736.8|12735.4|499
1595572800000|2020-07-24 06:40:00|12736.8|12735.9|12737.1|12736.2|12743|12741.9|12736.4|12735.5|566
1595573100000|2020-07-24 06:45:00|12737.3|12736.4|12746.2|12745.3|12754.2|12753.1|12736|12734.9|731
1595573400000|2020-07-24 06:50:00|12746.3|12745.4|12753|12752.1|12753.3|12752.4|12741.6|12740.4|699
1595573700000|2020-07-24 06:55:00|12752.4|12751.5|12749.7|12748.2|12752.5|12751.5|12745.9|12744.8|634
1595574000000|2020-07-24 07:00:00|12749.5|12748|12740.6|12739.1|12749.5|12748|12737.9|12736.6|1049
1595574300000|2020-07-24 07:05:00|12740.8|12739.9|12725.7|12724.2|12741.6|12740.2|12724.9|12724|1097
1595574600000|2020-07-24 07:10:00|12725.3|12724.4|12727.9|12726.4|12729.2|12727.7|12721|12719.5|1006
1595574900000|2020-07-24 07:15:00|12728|12726.5|12721.9|12720.4|12731.6|12730.1|12718.8|12717.9|1237
1595575200000|2020-07-24 07:20:00|12721.5|12720.6|12723|12722.1|12724|12723|12719.2|12718.3|749
1595575500000|2020-07-24 07:25:00|12723.1|12722.2|12731.5|12729.4|12731.8|12730.3|12722|12721.1|848
1595575800000|2020-07-24 07:30:00|12731.2|12729.7|12728.3|12727.4|12736.8|12734.2|12725.5|12724.4|1126
1595576100000|2020-07-24 07:35:00|12728.4|12727.5|12737.9|12737|12739.8|12738.5|12727.3|12726.1|971
1595576400000|2020-07-24 07:40:00|12738|12737.1|12742.1|12741.2|12745|12743.8|12737.4|12735.9|936
1595576700000|2020-07-24 07:45:00|12742.2|12741.3|12752|12750.5|12752|12750.9|12737|12735.5|930
1595577000000|2020-07-24 07:50:00|12751.4|12750.1|12746.3|12744.8|12752.2|12750.9|12743.1|12742|845
1595577300000|2020-07-24 07:55:00|12745.9|12745|12737.6|12736.7|12746.2|12745|12735.9|12734.7|719
1595577600000|2020-07-24 08:00:00|12737.8|12736.3|12743.1|12742.2|12743.9|12742.8|12736.7|12735.6|745
1595577900000|2020-07-24 08:05:00|12743.5|12742|12731.9|12730.4|12744.2|12743.3|12730.6|12729.6|756
1595578200000|2020-07-24 08:10:00|12732.2|12730.7|12731.4|12730.5|12736.1|12735.2|12726.8|12725.9|873
1595578500000|2020-07-24 08:15:00|12731.3|12730.4|12736.6|12735.7|12736.7|12735.8|12731.3|12730.4|764
1595578800000|2020-07-24 08:20:00|12736.9|12736|12732|12731.1|12737.2|12736.3|12728.6|12727.4|759
1595579100000|2020-07-24 08:25:00|12732.1|12731.2|12741.3|12731.7|12746.1|12736.6|12726.9|12725.6|784
1595579400000|2020-07-24 08:30:00|12742.3|12734.4|12737.1|12735.6|12747.3|12745.8|12733.7|12729.6|1149
1595579700000|2020-07-24 08:35:00|12736.8|12735.3|12722|12721.1|12737.6|12736.3|12721.8|12720.8|1191
1595580000000|2020-07-24 08:40:00|12722.3|12720.8|12723.5|12722.6|12725.5|12724|12718|12716.5|836
1595580300000|2020-07-24 08:45:00|12723.2|12722.3|12724.4|12723.5|12727.4|12726|12720|12718.9|761
1595580600000|2020-07-24 08:50:00|12724.5|12723.6|12725|12724.1|12728.2|12727.1|12720.3|12719.1|703
1595580900000|2020-07-24 08:55:00|12725.1|12724.2|12729.2|12728.3|12730.2|12729.1|12724.6|12723.4|671
1595581200000|2020-07-24 09:00:00|12729.3|12728.4|12725.5|12724.6|12729.6|12728.4|12724.6|12723.4|619
1595581500000|2020-07-24 09:05:00|12725.7|12724.8|12724.8|12723.9|12730.1|12728.9|12723.3|12722.4|583
1595581800000|2020-07-24 09:10:00|12724.9|12724|12729|12728.1|12731|12729.9|12724.9|12724|706
1595582100000|2020-07-24 09:15:00|12729.1|12728.2|12732|12731.1|12735.9|12734.8|12727.3|12726.1|698
1595582400000|2020-07-24 09:20:00|12732.1|12731.2|12735.2|12733.7|12736.5|12735.3|12731.6|12730.4|659
1595582700000|2020-07-24 09:25:00|12734.8|12733.9|12737.1|12736.2|12739.8|12738.6|12734.2|12732.9|629
1595583000000|2020-07-24 09:30:00|12737.3|12735.8|12735.7|12734.8|12740.1|12738.9|12735.6|12734.4|616
1595583300000|2020-07-24 09:35:00|12735.6|12734.7|12741.7|12740.2|12743.5|12742.5|12735.6|12734.4|648
1595583600000|2020-07-24 09:40:00|12741.4|12740.5|12739.2|12738.3|12742.9|12742|12738.6|12737.4|503
1595583900000|2020-07-24 09:45:00|12739|12738.1|12736.8|12735.9|12742|12741.1|12735.9|12734.6|584
1595584200000|2020-07-24 09:50:00|12736.9|12736|12740.8|12739.9|12743.2|12742.1|12736.9|12736|684
1595584500000|2020-07-24 09:55:00|12740.6|12739.7|12735.5|12734.6|12742.3|12741.1|12735.4|12734.2|578
1595584800000|2020-07-24 10:00:00|12735.6|12734.7|12737.7|12736.2|12740.2|12739.2|12733.2|12732.2|722
1595585100000|2020-07-24 10:05:00|12737.4|12736.5|12741.8|12740.9|12742.3|12741.1|12734.8|12733.9|589
1595585400000|2020-07-24 10:10:00|12741.9|12741|12743.7|12742.8|12744|12743|12738.9|12737.7|509
1595585700000|2020-07-24 10:15:00|12743.8|12742.9|12736.2|12734.7|12746|12744.9|12733.1|12731.7|731
1595586000000|2020-07-24 10:20:00|12736.1|12735.2|12736.6|12735.7|12738.9|12737.9|12734.9|12734|502
1595586300000|2020-07-24 10:25:00|12736.5|12735.6|12737|12736.1|12738.4|12737.5|12734.8|12733.6|671
1595586600000|2020-07-24 10:30:00|12736.9|12736|12727.6|12726.7|12738.2|12736.9|12727.5|12726.4|624
1595586900000|2020-07-24 10:35:00|12727.5|12726.6|12730.9|12730|12734|12733.1|12725|12724.1|615
1595587200000|2020-07-24 10:40:00|12731|12730.1|12729.3|12728.4|12732.1|12731.2|12723.8|12722.9|709
1595587500000|2020-07-24 10:45:00|12729.5|12728.6|12727.9|12727|12731.9|12731|12726.7|12725.8|619
1595587800000|2020-07-24 10:50:00|12727.8|12726.9|12731.9|12731|12736|12735.1|12725.7|12724.5|649
1595588100000|2020-07-24 10:55:00|12731.8|12730.9|12731.6|12730.7|12732.9|12731.9|12728.5|12727.4|583
1595588400000|2020-07-24 11:00:00|12731.7|12730.8|12741.2|12740.3|12741.9|12741|12731.6|12730.7|707
1595588700000|2020-07-24 11:05:00|12741.1|12740.2|12748.2|12747.3|12748.4|12747.5|12739.7|12738.8|496
1595589000000|2020-07-24 11:10:00|12748.3|12747.4|12743.1|12742.2|12750.1|12749.1|12742.7|12741.8|452
1595589300000|2020-07-24 11:15:00|12743.2|12742.3|12742.8|12741.9|12745.1|12744|12740.6|12739.7|542
1595589600000|2020-07-24 11:20:00|12742.7|12741.8|12754.7|12753.8|12755.1|12754.2|12742.7|12741.8|495
1595589900000|2020-07-24 11:25:00|12754.8|12753.9|12749.2|12748.3|12757.8|12756.9|12748.6|12747.7|583
1595590200000|2020-07-24 11:30:00|12749.6|12748.7|12747.5|12746.6|12749.9|12749|12744.4|12743.4|460
1595590500000|2020-07-24 11:35:00|12747.4|12746.5|12749.7|12748.8|12750.7|12749.8|12745.6|12744.5|555
1595590800000|2020-07-24 11:40:00|12749.6|12748.7|12750.1|12749.2|12750.9|12749.8|12748|12747.1|492
1595591100000|2020-07-24 11:45:00|12750.2|12749.3|12749.3|12747.8|12750.7|12749.8|12745.3|12744.4|636
1595591400000|2020-07-24 11:50:00|12749.2|12747.7|12751.6|12750.7|12751.7|12750.8|12746.5|12745.6|519
1595591700000|2020-07-24 11:55:00|12751.5|12750.6|12753.6|12752.7|12755.6|12754.7|12750.5|12749.6|521
1595592000000|2020-07-24 12:00:00|12753.5|12752.6|12761.2|12760.3|12762.6|12761.7|12752.2|12751.3|736
1595592300000|2020-07-24 12:05:00|12761|12760.1|12761.3|12760.4|12767.2|12766|12759.4|12758.5|815
1595592600000|2020-07-24 12:10:00|12761.6|12760.1|12758.4|12757.5|12761.7|12760.6|12756.7|12755.6|680
1595592900000|2020-07-24 12:15:00|12759.2|12758.3|12757.8|12756.9|12760.4|12759.5|12755.5|12754.6|570
1595593200000|2020-07-24 12:20:00|12757.9|12757|12757.6|12756.7|12760.5|12759.6|12755.8|12754.8|652
1595593500000|2020-07-24 12:25:00|12757.5|12756.6|12756.3|12755.4|12758.1|12757.1|12754.8|12753.9|531
1595593800000|2020-07-24 12:30:00|12756.2|12755.3|12752.3|12751.4|12756.7|12755.7|12750.9|12750|580
1595594100000|2020-07-24 12:35:00|12752.4|12751.5|12760.4|12759.5|12760.8|12759.5|12751.5|12750.2|529
1595594400000|2020-07-24 12:40:00|12760.3|12759.4|12753.8|12752.3|12763.8|12762.9|12747.8|12746.3|741
1595594700000|2020-07-24 12:45:00|12753.9|12752.4|12757.8|12756.3|12758.1|12757|12750.2|12749.3|519
1595595000000|2020-07-24 12:50:00|12757.7|12756.2|12764.7|12763.8|12764.7|12763.8|12757.2|12756.2|622
1595595300000|2020-07-24 12:55:00|12764.6|12763.7|12762.2|12760.7|12768|12766.7|12761.8|12760.7|565
1595595600000|2020-07-24 13:00:00|12762.1|12760.6|12764.8|12763.9|12768.3|12767.3|12760.1|12759.2|728
1595595900000|2020-07-24 13:05:00|12765|12764.1|12769.1|12768.2|12771.6|12770.7|12764.8|12763.9|839
1595596200000|2020-07-24 13:10:00|12769.2|12768.3|12768.7|12767.8|12772.3|12771.4|12765.5|12764.6|714
1595596500000|2020-07-24 13:15:00|12768.6|12767.7|12763.8|12762.3|12769.8|12768.6|12763.3|12762.1|666
1595596800000|2020-07-24 13:20:00|12763.9|12762.4|12768.4|12767.5|12769.6|12768.6|12763.6|12762.4|688
1595597100000|2020-07-24 13:25:00|12768.5|12767.6|12767.7|12766.8|12768.9|12767.6|12763.1|12762|668
1595597400000|2020-07-24 13:30:00|12767.8|12766.9|12757.3|12756.4|12770|12768.8|12756.9|12755.7|1318
1595597700000|2020-07-24 13:35:00|12757.6|12756.1|12758.2|12756.7|12764.5|12763.6|12755|12754.1|1068
1595598000000|2020-07-24 13:40:00|12757.8|12756.9|12758.6|12756.1|12764.6|12763.7|12752.6|12751.7|1139
1595598300000|2020-07-24 13:45:00|12758|12755.6|12759.6|12758.7|12761.6|12760.7|12755|12753.9|1183
1595598600000|2020-07-24 13:50:00|12759.5|12758.6|12767.5|12766.6|12768.5|12767.3|12759.2|12758.3|1067
1595598900000|2020-07-24 13:55:00|12767.7|12766.8|12763.4|12761.9|12771.4|12770.5|12759.3|12758.2|903
1595599200000|2020-07-24 14:00:00|12763.8|12762.3|12766.1|12764.6|12767.9|12767|12760.5|12759.4|1037
1595599500000|2020-07-24 14:05:00|12766|12764.5|12777.9|12776.4|12779.9|12778.8|12762.4|12761.5|1060
1595599800000|2020-07-24 14:10:00|12778.2|12776.7|12775.3|12773.8|12778.9|12777.4|12767.9|12767|1061
1595600100000|2020-07-24 14:15:00|12775.1|12774.2|12787.7|12786.8|12793.5|12792.6|12774.1|12772.8|1159
1595600400000|2020-07-24 14:20:00|12787.6|12786.7|12787|12786.1|12789.8|12788.9|12783.6|12782.7|921
1595600700000|2020-07-24 14:25:00|12786.9|12786|12791.8|12790.9|12793.1|12792|12786.9|12786|816
1595601000000|2020-07-24 14:30:00|12791.7|12790.8|12787|12786.1|12795.5|12794.5|12785.1|12784|1026
1595601300000|2020-07-24 14:35:00|12787.1|12786.2|12784.9|12784|12793|12791.9|12782.6|12781.4|1017
1595601600000|2020-07-24 14:40:00|12785.1|12784.2|12787.1|12786.2|12791.1|12789.9|12784.9|12784|1072
1595601900000|2020-07-24 14:45:00|12787.2|12786.3|12785.3|12784.4|12790.7|12789.3|12782.9|12782|947
1595602200000|2020-07-24 14:50:00|12785.4|12784.5|12786|12785.1|12789.6|12788.7|12781.9|12780.9|867
1595602500000|2020-07-24 14:55:00|12786.2|12785.3|12789.2|12788.3|12791.8|12790.9|12784.1|12783.2|1090
1595602800000|2020-07-24 15:00:00|12789.1|12788.2|12787.9|12787|12793.4|12792.5|12786.8|12785.9|888
1595603100000|2020-07-24 15:05:00|12787.8|12786.9|12787.6|12786.7|12788.6|12787.4|12783.4|12782.5|764
1595603400000|2020-07-24 15:10:00|12787.7|12786.8|12789|12788.1|12792.2|12791.3|12787.7|12786.8|768
1595603700000|2020-07-24 15:15:00|12789.1|12788.2|12792.9|12792|12793.5|12792.3|12789.1|12788.2|661
1595604000000|2020-07-24 15:20:00|12793|12792.1|12789.4|12788.5|12793.2|12792.2|12787.8|12786.9|712
1595604300000|2020-07-24 15:25:00|12789.2|12788.3|12789|12788.1|12791|12789.8|12788.5|12787.4|743
1595604600000|2020-07-24 15:30:00|12788.9|12788|12789.3|12788.4|12790|12789.1|12784.6|12783.3|822
1595604900000|2020-07-24 15:35:00|12789.4|12788.5|12781.8|12780.9|12789.7|12788.7|12781.8|12780.9|745
1595605200000|2020-07-24 15:40:00|12781.7|12780.8|12788.4|12787.5|12789.5|12788.6|12781.7|12780.4|715
1595605500000|2020-07-24 15:45:00|12788.6|12787.7|12786.7|12785.8|12790.6|12789.7|12786.4|12785.1|646
1595605800000|2020-07-24 15:50:00|12786.4|12785.5|12789.8|12788.3|12790|12788.9|12784.6|12783.2|629
1595606100000|2020-07-24 15:55:00|12789.6|12788.1|12789.9|12789|12790.9|12789.8|12785.4|12784.1|717
1595606400000|2020-07-24 16:00:00|12790|12789.1|12783.6|12782.7|12792.5|12791.3|12782.7|12781.8|709
1595606700000|2020-07-24 16:05:00|12783.5|12782.6|12780.7|12779.8|12783.9|12782.7|12778.8|12777.4|637
1595607000000|2020-07-24 16:10:00|12780.6|12779.7|12782.2|12781.3|12784.5|12783.6|12780.5|12779.6|542
1595607300000|2020-07-24 16:15:00|12782.3|12781.4|12778.5|12777.6|12783.1|12781.8|12778.1|12777.1|464
1595607600000|2020-07-24 16:20:00|12778.4|12777.5|12780.8|12779.9|12782.8|12781.6|12778.1|12777.1|517
1595607900000|2020-07-24 16:25:00|12780.7|12779.8|12782.7|12781.8|12783.6|12782.7|12780.7|12779.5|503
1595608200000|2020-07-24 16:30:00|12782.8|12781.9|12782|12781.1|12784.3|12783.1|12781.6|12780.7|547
1595608500000|2020-07-24 16:35:00|12781.8|12780.9|12784.9|12784|12786.2|12785.1|12781|12780.1|577
1595608800000|2020-07-24 16:40:00|12785.3|12784.4|12786.2|12784.7|12787.4|12786.3|12783.7|12782.6|361
1595609100000|2020-07-24 16:45:00|12786.1|12784.6|12783.9|12782.4|12788.9|12788|12783.3|12782.3|483
1595609400000|2020-07-24 16:50:00|12784|12782.5|12786|12785.1|12788|12786.8|12781.5|12780.3|590
1595609700000|2020-07-24 16:55:00|12785.9|12785|12785.7|12784.8|12787.7|12786.8|12785.2|12784|430
1595610000000|2020-07-24 17:00:00|12785.6|12784.7|12786.8|12785.3|12788|12786.8|12784.9|12784|501
1595610300000|2020-07-24 17:05:00|12786.7|12785.2|12781.4|12780.5|12786.8|12785.5|12781.4|12780.1|354
1595610600000|2020-07-24 17:10:00|12781.5|12780.6|12779.9|12779|12784.3|12783.4|12779.8|12778.9|450
1595610900000|2020-07-24 17:15:00|12779.8|12778.9|12783.2|12782.3|12784.2|12783.2|12778.6|12777.3|435
1595611200000|2020-07-24 17:20:00|12783.5|12782.6|12785.1|12784.2|12787.9|12786.6|12783.5|12782.2|507
1595611500000|2020-07-24 17:25:00|12785.2|12784.3|12786.7|12785.8|12788.5|12787.5|12785.2|12784|468
1595611800000|2020-07-24 17:30:00|12786.6|12785.7|12786.5|12785|12786.8|12785.9|12784.5|12783.4|464
1595612100000|2020-07-24 17:35:00|12786.4|12784.9|12785.2|12783.7|12788.4|12787.5|12784.2|12783.1|474
1595612400000|2020-07-24 17:40:00|12785.1|12783.6|12787.5|12786.6|12787.7|12786.6|12784.7|12783.4|463
1595612700000|2020-07-24 17:45:00|12787.3|12786.4|12790.3|12789.4|12791.1|12790.1|12787.1|12786.2|461
1595613000000|2020-07-24 17:50:00|12790.2|12789.3|12791.6|12790.7|12791.7|12790.7|12788.3|12787|281
1595613300000|2020-07-24 17:55:00|12791.5|12790.6|12793.8|12792.3|12794|12793.1|12789.4|12788.5|393
1595613600000|2020-07-24 18:00:00|12793.7|12792.2|12793.7|12792.8|12794.5|12793.6|12792.7|12791.6|492
1595613900000|2020-07-24 18:05:00|12793.8|12792.9|12797.2|12796.3|12798|12797|12793.6|12792.4|340
1595614200000|2020-07-24 18:10:00|12797.3|12796.4|12797.6|12796.7|12798.3|12797.4|12796.4|12795.3|324
1595614500000|2020-07-24 18:15:00|12797.5|12796.6|12798.7|12797.8|12799|12797.9|12794.6|12793.5|375
1595614800000|2020-07-24 18:20:00|12798.8|12797.9|12798.7|12797.8|12799.9|12799|12797.9|12796.8|348
1595615100000|2020-07-24 18:25:00|12798.6|12797.7|12802.7|12801.8|12804.3|12803.3|12798.4|12797.1|400
1595615400000|2020-07-24 18:30:00|12802.6|12801.7|12795.5|12794.6|12803.1|12802|12795.5|12794.3|395
1595615700000|2020-07-24 18:35:00|12795.4|12794.5|12794.7|12793.2|12797.3|12796.4|12792|12791|430
1595616000000|2020-07-24 18:40:00|12794.6|12793.1|12795.2|12794.3|12797|12795.8|12793.5|12792.5|383
1595616300000|2020-07-24 18:45:00|12795.4|12794.5|12794.5|12793.6|12796.9|12795.6|12794.2|12793|315
1595616600000|2020-07-24 18:50:00|12794.6|12793.7|12790.7|12789.2|12794.8|12793.9|12790.3|12789.2|485
1595616900000|2020-07-24 18:55:00|12790.8|12789.3|12789.4|12788.5|12793.8|12792.6|12789.4|12788.4|479
1595617200000|2020-07-24 19:00:00|12789.6|12788.7|12790|12788.5|12790.3|12788.8|12786.9|12785.9|584
1595617500000|2020-07-24 19:05:00|12789.4|12788.1|12790.1|12789.2|12791.1|12789.9|12788.7|12787.7|523
1595617800000|2020-07-24 19:10:00|12790.2|12789.3|12788.1|12786.6|12791.2|12789.9|12786.8|12785.3|393
1595618100000|2020-07-24 19:15:00|12787.6|12786.7|12787.3|12785.8|12789|12787.7|12785.6|12784.1|541
1595618400000|2020-07-24 19:20:00|12787.4|12785.9|12789.4|12788.5|12790.1|12788.9|12786.6|12785.2|436
1595618700000|2020-07-24 19:25:00|12789.3|12788.4|12787.8|12786.9|12790.2|12788.9|12787.2|12786.2|369
1595619000000|2020-07-24 19:30:00|12787.6|12786.7|12788.5|12787|12789.4|12788.3|12786.4|12785.3|567
1595619300000|2020-07-24 19:35:00|12788.6|12787.1|12790.9|12790|12793.9|12792.7|12788.2|12786.7|518
1595619600000|2020-07-24 19:40:00|12791.5|12790.2|12790.4|12788.9|12793.3|12792.1|12789.5|12788.4|524
1595619900000|2020-07-24 19:45:00|12790.3|12788.8|12791.8|12790.3|12792.9|12791.5|12789.6|12788.3|507
1595620200000|2020-07-24 19:50:00|12791.7|12790.2|12791.1|12789.6|12794.2|12792.8|12789.7|12788.2|629
1595620500000|2020-07-24 19:55:00|12791|12789.5|12789|12787.5|12791.2|12789.8|12788.2|12787|586
1595620800000|2020-07-24 20:00:00|12788.9|12787.4|12790.3|12788.8|12792|12790.5|12787.6|12786.1|502
1595621100000|2020-07-24 20:05:00|12790.4|12788.9|12789|12787.5|12790.4|12788.9|12788.5|12787|388
1595621400000|2020-07-24 20:10:00|12789.3|12787.8|12788.4|12786.9|12789.6|12788.1|12787.7|12786.2|301
1595621700000|2020-07-24 20:15:00|12788.3|12786.8|12791|12789.5|12793.2|12791.7|12787.5|12786|376
1595622000000|2020-07-24 20:20:00|12790.9|12789.4|12792.9|12791.4|12793.8|12792.3|12790.8|12789.3|291
1595622300000|2020-07-24 20:25:00|12792.5|12791|12794.9|12793.4|12795.3|12793.8|12792.3|12790.8|419
1595622600000|2020-07-24 20:30:00|12794.8|12793.3|12799.2|12797.7|12799.2|12797.7|12794.1|12792.6|458
1595622900000|2020-07-24 20:35:00|12798.5|12797.6|12799.8|12798.3|12800.1|12798.6|12796.8|12795.7|401
1595623200000|2020-07-24 20:40:00|12800.1|12798.6|12800|12798.5|12800.6|12799.1|12798.3|12797.2|301
1595623500000|2020-07-24 20:45:00|12799.8|12798.3|12797.4|12795.9|12800.1|12799.1|12795.6|12794.1|415
1595623800000|2020-07-24 20:50:00|12797.5|12796|12797.3|12795.8|12799.2|12797.4|12796.2|12793.1|410
1595624100000|2020-07-24 20:55:00|12797.2|12795.7|12794.1|12792.6|12798.3|12796.8|12793.6|12786.4|349
1595793600000|2020-07-26 20:00:00|12798.3|12788.2|12797.6|12786.5|12798.4|12788.3|12794.8|12774.8|10
1595793900000|2020-07-26 20:05:00|12796.7|12785.6|12792.3|12781.2|12796.7|12785.6|12790.8|12770.8|6
1595794200000|2020-07-26 20:10:00|12793.6|12782.5|12793|12773|12793.6|12782.5|12790.8|12770.8|4
1595794500000|2020-07-26 20:15:00|12793.1|12782|12796.3|12786.2|12796.3|12786.2|12791.3|12771.5|9
1595794800000|2020-07-26 20:20:00|12796.2|12786.1|12801.2|12791.1|12801.2|12791.1|12796.2|12786.1|9
1595795100000|2020-07-26 20:25:00|12801.1|12791|12803.1|12783.1|12803.1|12791.1|12800.4|12783.1|8
1595795400000|2020-07-26 20:30:00|12800.5|12790.4|12800.5|12790.4|12800.6|12790.5|12800.5|12790.4|3
1595795700000|2020-07-26 20:35:00|12800.8|12790.7|12802.6|12792.5|12802.6|12792.5|12800.8|12790.7|17
1595796000000|2020-07-26 20:40:00|12802.5|12792.4|12802|12791.9|12802.6|12792.5|12802|12791.9|8
1595796300000|2020-07-26 20:45:00|12801.9|12791.8|12797.8|12787.7|12805|12791.9|12797.7|12783|21
1595796600000|2020-07-26 20:50:00|12800.8|12780.8|12801|12781|12801|12787.6|12797.7|12780.8|8
1595796900000|2020-07-26 20:55:00|12797.8|12787.7|12801.4|12786.3|12801.4|12790.1|12797.3|12781|10
1595797200000|2020-07-26 21:00:00|12801.2|12781.2|12801.3|12788.4|12805.8|12791.2|12800.8|12780.8|29
1595797500000|2020-07-26 21:05:00|12802.7|12789.1|12795.7|12775.7|12802.7|12791.2|12794.5|12774.5|73
1595797800000|2020-07-26 21:10:00|12795.8|12775.8|12790.9|12776.3|12802.8|12788.2|12789.8|12771.6|190
1595798100000|2020-07-26 21:15:00|12791|12776.4|12792.2|12772.2|12794|12776.7|12790.6|12771.7|90
1595798400000|2020-07-26 21:20:00|12794|12774|12795.9|12775.9|12797.8|12786.6|12787.7|12770.6|120
1595798700000|2020-07-26 21:25:00|12794.6|12774.6|12793.7|12776.7|12797.4|12780.9|12791.3|12774.6|101
1595799000000|2020-07-26 21:30:00|12794.1|12777.1|12799.4|12782.4|12800.8|12787.7|12791.4|12775.4|139
1595799300000|2020-07-26 21:35:00|12799.3|12782.3|12801|12784|12801.6|12784.9|12799.3|12782.3|102
1595799600000|2020-07-26 21:40:00|12801.4|12784.4|12799.9|12782.9|12801.6|12784.6|12799.8|12782.8|51
1595799900000|2020-07-26 21:45:00|12800|12783|12802.6|12785.6|12803|12786.6|12799.6|12782.6|94
1595800200000|2020-07-26 21:50:00|12802.2|12785.2|12800.8|12785.3|12802.8|12786.4|12800.1|12783.1|112
1595800500000|2020-07-26 21:55:00|12801.3|12784.5|12801.7|12784.7|12802.2|12785.7|12800|12783|134
1595800800000|2020-07-26 22:00:00|12801.5|12784.5|12789.4|12784.2|12804.7|12791|12788.4|12782.8|632
1595801100000|2020-07-26 22:05:00|12789.6|12783.9|12789.8|12782.8|12791.5|12787|12787.3|12782.7|456
1595801400000|2020-07-26 22:10:00|12789.5|12782.5|12788.4|12785.4|12789.5|12785.9|12786.5|12782.4|565
1595801700000|2020-07-26 22:15:00|12788.6|12785.5|12787.8|12785|12791.2|12788.2|12787.2|12783.7|715
1595802000000|2020-07-26 22:20:00|12787.4|12785.2|12786.8|12784.4|12790.5|12788.8|12785.5|12783.6|816
1595802300000|2020-07-26 22:25:00|12786.7|12784.6|12790.9|12789.4|12793.9|12791.4|12786.7|12784.3|643
1595802600000|2020-07-26 22:30:00|12791.8|12789|12794.4|12792.3|12795|12792.7|12791.1|12789|707
1595802900000|2020-07-26 22:35:00|12794.1|12792.6|12796.3|12793.9|12797.3|12794.7|12794.1|12792.3|524
1595803200000|2020-07-26 22:40:00|12796.5|12794|12795.1|12793.6|12797.2|12795|12794.3|12792.4|397
1595803500000|2020-07-26 22:45:00|12795.2|12793.7|12794.2|12792.7|12795.4|12793.9|12792.8|12790.9|312
1595803800000|2020-07-26 22:50:00|12794.3|12792.8|12794.7|12793.2|12796.2|12794.3|12793.2|12791.4|345
1595804100000|2020-07-26 22:55:00|12794.3|12792.8|12794|12792.5|12795.8|12793.7|12792.7|12790.9|268
1595804400000|2020-07-26 23:00:00|12794.3|12792.8|12789.4|12787.9|12794.3|12792.8|12788.3|12786.8|552
1595804700000|2020-07-26 23:05:00|12789.5|12788|12789.9|12788.4|12790.8|12789.3|12786.6|12785.1|465
1595805000000|2020-07-26 23:10:00|12790|12788.5|12790|12788.5|12792.7|12791.2|12789.2|12787.7|422
1595805300000|2020-07-26 23:15:00|12790.1|12788.6|12790.7|12789.2|12791.3|12789.8|12787.8|12786.3|454
1595805600000|2020-07-26 23:20:00|12790.8|12789.3|12792.9|12791.4|12795.2|12793.7|12788.7|12787.2|391
1595805900000|2020-07-26 23:25:00|12793|12791.5|12793|12791.5|12794.3|12792.8|12792|12790.5|347
1595806200000|2020-07-26 23:30:00|12793.1|12791.6|12798.9|12797.4|12799.6|12798.1|12793.1|12791.6|354
1595806500000|2020-07-26 23:35:00|12799.3|12797.8|12799.4|12797.9|12800.3|12799|12797.4|12795.9|401
1595806800000|2020-07-26 23:40:00|12799.3|12797.8|12800.8|12799.3|12801.7|12800.8|12798.4|12797|322
1595807100000|2020-07-26 23:45:00|12801.2|12799.7|12800.6|12799.1|12801.3|12799.8|12798|12796.5|232
1595807400000|2020-07-26 23:50:00|12800.5|12799|12798.9|12797.4|12802.5|12801|12796.6|12795.7|317
1595807700000|2020-07-26 23:55:00|12798.8|12797.3|12795.2|12793.7|12800|12798.5|12794.7|12793.2|294
1595808000000|2020-07-27 00:00:00|12795.3|12793.8|12805|12804.1|12805.3|12804.2|12794.7|12793.2|529
1595808300000|2020-07-27 00:05:00|12804.9|12804|12807.4|12805.9|12808.3|12807.4|12803.4|12802|476
1595808600000|2020-07-27 00:10:00|12807.5|12806|12808.3|12806.8|12808.4|12807.2|12806.4|12805.1|412
1595808900000|2020-07-27 00:15:00|12808|12807.1|12807.9|12806.4|12808.5|12807.5|12807|12805.6|361
1595809200000|2020-07-27 00:20:00|12808|12806.5|12807.7|12806.2|12808.7|12807.3|12806.5|12805.1|448
1595809500000|2020-07-27 00:25:00|12807.8|12806.3|12808.1|12806.6|12809.2|12807.7|12805.6|12804.4|385
1595809800000|2020-07-27 00:30:00|12807.9|12806.4|12807.1|12805.6|12809.7|12808.2|12806.6|12805.1|541
1595810100000|2020-07-27 00:35:00|12807|12805.5|12818.4|12816.9|12820.7|12819.2|12806.9|12805.4|748
1595810400000|2020-07-27 00:40:00|12818.5|12817|12820.4|12818.9|12821.6|12820.1|12816.7|12815.2|817
1595810700000|2020-07-27 00:45:00|12820.5|12819|12817.1|12816.2|12821.6|12820.2|12816.9|12815.7|652
1595811000000|2020-07-27 00:50:00|12817.5|12816|12820.4|12818.9|12821.4|12820.4|12816.9|12815.8|558
1595811300000|2020-07-27 00:55:00|12820.5|12819|12817.9|12816.4|12822.6|12821.2|12817.3|12816.1|633
1595811600000|2020-07-27 01:00:00|12818|12816.5|12821.6|12820.1|12822.4|12821.2|12817.6|12816.2|583
1595811900000|2020-07-27 01:05:00|12821.5|12820|12822.8|12821.3|12823|12821.7|12818.4|12816.9|585
1595812200000|2020-07-27 01:10:00|12822.7|12821.2|12819.5|12818|12822.8|12821.3|12819.1|12817.8|520
1595812500000|2020-07-27 01:15:00|12819.4|12817.9|12818|12816.5|12819.7|12818.6|12815.1|12813.8|466
1595812800000|2020-07-27 01:20:00|12818.1|12816.6|12821.7|12820.8|12823|12821.8|12817.6|12816.5|579
1595813100000|2020-07-27 01:25:00|12821.9|12820.4|12823.2|12822.3|12823.9|12822.6|12821.6|12820.1|459
1595813400000|2020-07-27 01:30:00|12823.3|12822.4|12831|12830.1|12832.3|12831.2|12822.9|12821.7|729
1595813700000|2020-07-27 01:35:00|12831.1|12830.2|12833.1|12831.6|12833.3|12832.1|12830.4|12828.9|789
1595814000000|2020-07-27 01:40:00|12833|12831.5|12830.5|12829.6|12833.2|12832.1|12829.1|12827.8|646
1595814300000|2020-07-27 01:45:00|12830.6|12829.1|12830.2|12828.7|12832.4|12831.1|12828|12826.8|500
1595814600000|2020-07-27 01:50:00|12830.3|12828.8|12829.9|12829|12833|12831.6|12829.1|12827.9|513
1595814900000|2020-07-27 01:55:00|12830.2|12828.7|12829.8|12828.9|12831.8|12830.7|12828.8|12827.6|533
1595815200000|2020-07-27 02:00:00|12829.7|12828.8|12829.8|12828.9|12831.3|12830.3|12827|12825.9|553
1595815500000|2020-07-27 02:05:00|12830|12828.5|12828.4|12826.9|12831.6|12830.2|12828.3|12826.9|383
1595815800000|2020-07-27 02:10:00|12828.5|12827|12829.2|12827.7|12829.5|12828.5|12826.7|12825.4|495
1595816100000|2020-07-27 02:15:00|12829.3|12827.8|12830.1|12829.2|12830.9|12830|12828.7|12827.5|332
1595816400000|2020-07-27 02:20:00|12830.4|12828.9|12829.4|12827.9|12830.7|12829.5|12827.8|12826.4|410
1595816700000|2020-07-27 02:25:00|12829.5|12828|12828.1|12827.2|12831.4|12830.4|12828.1|12826.9|418
1595817000000|2020-07-27 02:30:00|12828.2|12827.3|12832.3|12831.4|12832.7|12831.4|12828|12826.7|457
1595817300000|2020-07-27 02:35:00|12832.9|12832|12832.9|12831.4|12833.8|12832.4|12831.8|12830.7|422
1595817600000|2020-07-27 02:40:00|12832.8|12831.3|12841|12840.1|12841.6|12840.3|12832.4|12830.9|469
1595817900000|2020-07-27 02:45:00|12841.6|12840|12849.5|12848|12852.5|12851|12841|12839.7|847
1595818200000|2020-07-27 02:50:00|12849.4|12847.9|12846|12844.5|12851.3|12849.8|12845.8|12844.3|633
1595818500000|2020-07-27 02:55:00|12846.1|12844.6|12848.2|12846.7|12851.7|12850.2|12845.9|12844.6|635
1595818800000|2020-07-27 03:00:00|12848.1|12846.6|12846|12844.5|12850.4|12848.9|12845.5|12844.4|592
1595819100000|2020-07-27 03:05:00|12846.1|12844.6|12845.7|12844.8|12847.4|12846.1|12843.8|12842.8|535
1595819400000|2020-07-27 03:10:00|12845.8|12844.9|12850.6|12849.7|12851|12849.8|12843.7|12842.4|630
1595819700000|2020-07-27 03:15:00|12850.7|12849.8|12851.2|12849.7|12859.5|12858|12849.6|12848.4|894
1595820000000|2020-07-27 03:20:00|12851.3|12849.8|12850|12848.5|12851.6|12850.2|12848|12846.6|618
1595820300000|2020-07-27 03:25:00|12849.7|12848.8|12851.5|12850|12851.8|12850.8|12848.2|12846.7|532
1595820600000|2020-07-27 03:30:00|12851.6|12850.1|12849.2|12847.7|12852|12850.5|12846.7|12845.2|506
1595820900000|2020-07-27 03:35:00|12848.9|12848|12849.9|12849|12851.5|12850.3|12848.8|12847.6|448
1595821200000|2020-07-27 03:40:00|12849.8|12848.9|12846.5|12845.6|12850.9|12850|12846.1|12845|399
1595821500000|2020-07-27 03:45:00|12846.6|12845.7|12844.1|12843.2|12846.8|12845.8|12843.2|12842.1|513
1595821800000|2020-07-27 03:50:00|12844.3|12843.4|12847.3|12846.4|12848.4|12847.1|12844.2|12843.1|362
1595822100000|2020-07-27 03:55:00|12847.2|12846.3|12843.3|12841.8|12847.4|12846.5|12842.4|12841|418
1595822400000|2020-07-27 04:00:00|12843.2|12841.7|12842.3|12841.4|12846.9|12845.4|12841|12839.5|393
1595822700000|2020-07-27 04:05:00|12842.6|12841.1|12841.5|12840.6|12845|12843.9|12841.1|12839.6|427
1595823000000|2020-07-27 04:10:00|12841.6|12840.7|12841|12840.1|12842.4|12841.3|12839.6|12838.4|330
1595823300000|2020-07-27 04:15:00|12840.9|12840|12838.9|12838|12842.5|12841.2|12838.6|12837.7|354
1595823600000|2020-07-27 04:20:00|12839|12838.1|12843.2|12842.3|12844.1|12842.9|12838.7|12837.6|333
1595823900000|2020-07-27 04:25:00|12843.1|12842.2|12842.9|12842|12844.8|12843.9|12841.9|12840.7|279
1595824200000|2020-07-27 04:30:00|12843.1|12841.6|12841.7|12840.8|12844.1|12842.9|12840.6|12839.3|326
1595824500000|2020-07-27 04:35:00|12841.8|12840.9|12843.9|12843|12844.3|12843.1|12840.5|12839.6|297
1595824800000|2020-07-27 04:40:00|12843.8|12842.9|12839.7|12838.8|12844.4|12843.2|12838.5|12837.4|296
1595825100000|2020-07-27 04:45:00|12839.6|12838.7|12839.8|12838.9|12841.8|12840.9|12837.4|12836.5|305
1595825400000|2020-07-27 04:50:00|12839.7|12838.8|12839.7|12838.8|12841.3|12840.4|12838.7|12837.8|366
1595825700000|2020-07-27 04:55:00|12839.6|12838.7|12838.4|12837.5|12840.1|12839.2|12836.6|12835.7|334
1595826000000|2020-07-27 05:00:00|12838.5|12837.6|12834.6|12833.7|12838.6|12837.7|12834.5|12833.6|419
1595826300000|2020-07-27 05:05:00|12834.5|12833.6|12833.2|12831.7|12834.7|12833.8|12830.7|12829.5|515
1595826600000|2020-07-27 05:10:00|12833.3|12831.8|12830.7|12829.8|12833.7|12832.8|12830.3|12829|304
1595826900000|2020-07-27 05:15:00|12830.8|12829.9|12830.3|12829.4|12831.3|12830.4|12828.6|12827.3|323
1595827200000|2020-07-27 05:20:00|12830.1|12829.2|12831.7|12830.8|12834|12832.6|12828.6|12827.2|337
1595827500000|2020-07-27 05:25:00|12831.6|12830.7|12828.6|12827.7|12832.2|12831|12828|12826.9|266
1595827800000|2020-07-27 05:30:00|12828.8|12827.9|12829.9|12829|12831.4|12830.5|12828.8|12827.7|406
1595828100000|2020-07-27 05:35:00|12830|12829.1|12826.7|12825.8|12831|12830|12825.6|12824.7|325
1595828400000|2020-07-27 05:40:00|12826.4|12825.5|12824.7|12823.8|12826.4|12825.5|12824.5|12823.3|206
1595828700000|2020-07-27 05:45:00|12824.6|12823.7|12828.2|12827.3|12830|12829.1|12824.5|12823.6|405
1595829000000|2020-07-27 05:50:00|12828.3|12827.4|12823.8|12822.3|12829|12827.8|12821.8|12820.5|381
1595829300000|2020-07-27 05:55:00|12823.9|12822.4|12826.8|12825.3|12827.1|12826|12822.2|12821.3|391
1595829600000|2020-07-27 06:00:00|12826.6|12825.1|12829|12828.1|12829.7|12828.8|12825.8|12824.4|586
1595829900000|2020-07-27 06:05:00|12828.9|12828|12830.1|12829.2|12831.2|12830.3|12827.7|12826.6|464
1595830200000|2020-07-27 06:10:00|12830.2|12829.3|12821.9|12821|12831.1|12830.1|12821.6|12820.4|521
1595830500000|2020-07-27 06:15:00|12822|12821.1|12825.1|12824.2|12826.1|12825|12821.8|12820.7|383
1595830800000|2020-07-27 06:20:00|12825.2|12824.3|12830.8|12829.9|12833.2|12832.1|12825.2|12824.3|571
1595831100000|2020-07-27 06:25:00|12831|12829.5|12824.4|12822.9|12832.3|12831.1|12822.5|12821.4|552
1595831400000|2020-07-27 06:30:00|12824.7|12823.2|12828|12827.1|12829.2|12828.1|12823|12821.6|610
1595831700000|2020-07-27 06:35:00|12827.9|12827|12830.9|12830|12831.1|12830.2|12825.9|12824.6|524
1595832000000|2020-07-27 06:40:00|12831.1|12830.2|12832.8|12831.9|12836|12835.1|12830.8|12829.9|536
1595832300000|2020-07-27 06:45:00|12832.9|12832|12832.8|12831.9|12838.4|12837.3|12831.8|12830.9|561
1595832600000|2020-07-27 06:50:00|12832.9|12832|12831|12830.1|12833.4|12832.2|12829.9|12828.9|523
1595832900000|2020-07-27 06:55:00|12831.1|12830.2|12820.1|12819.2|12831.4|12830.5|12819.5|12818.6|680
1595833200000|2020-07-27 07:00:00|12820.4|12819.5|12817.7|12816.8|12826.7|12825.7|12817|12815.9|726
1595833500000|2020-07-27 07:05:00|12817.6|12816.7|12818.5|12817.6|12823.2|12822.1|12817.6|12816.7|774
1595833800000|2020-07-27 07:10:00|12818.8|12817.9|12826.5|12825.6|12828.9|12828|12818.8|12817.8|754
1595834100000|2020-07-27 07:15:00|12826.6|12825.7|12818.8|12817.3|12826.7|12825.8|12815.1|12813.7|763
1595834400000|2020-07-27 07:20:00|12818.7|12817.2|12820.9|12820|12824|12823.1|12816|12814.7|669
1595834700000|2020-07-27 07:25:00|12821.1|12819.6|12815.7|12814.8|12821.2|12820.2|12815.6|12814.5|608
1595835000000|2020-07-27 07:30:00|12815.6|12814.7|12817|12816.1|12818.4|12817.3|12814.8|12813.7|710
1595835300000|2020-07-27 07:35:00|12817.1|12816.2|12809.8|12808.9|12817.4|12816.4|12807.4|12806.3|893
1595835600000|2020-07-27 07:40:00|12809.7|12808.8|12817.6|12816.7|12819.3|12818.4|12808.8|12807.9|907
1595835900000|2020-07-27 07:45:00|12817.8|12816.9|12818.7|12817.8|12822.6|12821.5|12817.2|12816.3|695
1595836200000|2020-07-27 07:50:00|12818.8|12817.9|12823.1|12822.2|12824.4|12823.5|12818.7|12817.8|693
1595836500000|2020-07-27 07:55:00|12823.2|12822.3|12830.2|12828.7|12830.3|12829.4|12822|12820.9|754
1595836800000|2020-07-27 08:00:00|12830|12828.5|12837.2|12836.3|12842.7|12841.8|12829.8|12828.5|1067
1595837100000|2020-07-27 08:05:00|12837.1|12836.2|12833.2|12832.3|12837.6|12836.4|12828.1|12826.9|897
1595837400000|2020-07-27 08:10:00|12833.3|12832.4|12837.1|12836.2|12837.6|12836.4|12828.5|12827.3|836
1595837700000|2020-07-27 08:15:00|12837.6|12836.7|12837.1|12835.6|12838.8|12837.9|12832.8|12831.6|690
1595838000000|2020-07-27 08:20:00|12837|12835.5|12837.2|12836.3|12843|12841.7|12833.9|12832.6|770
1595838300000|2020-07-27 08:25:00|12837.1|12836.2|12835|12834.1|12837.8|12836.5|12831.8|12830.9|654
1595838600000|2020-07-27 08:30:00|12834.8|12833.9|12830.2|12829.3|12834.8|12833.9|12828.9|12827.4|603
1595838900000|2020-07-27 08:35:00|12830.5|12829.6|12835.1|12834.2|12839|12837.7|12830.3|12829|667
1595839200000|2020-07-27 08:40:00|12835.2|12834.3|12830.5|12829|12836.2|12835|12829|12828.1|628
1595839500000|2020-07-27 08:45:00|12830.4|12828.9|12830.5|12829.6|12832.4|12831.1|12826.8|12825.9|764
1595839800000|2020-07-27 08:50:00|12830.6|12829.7|12833.8|12832.9|12835|12833.8|12827.8|12826.8|758
1595840100000|2020-07-27 08:55:00|12833.7|12832.8|12839.9|12839|12840.8|12839.9|12832.9|12832|804
1595840400000|2020-07-27 09:00:00|12840|12839.1|12832.7|12831.8|12843.4|12842.5|12832.6|12831.6|795
1595840700000|2020-07-27 09:05:00|12832.8|12831.9|12836.9|12836|12837|12836.1|12830.2|12829.3|684
1595841000000|2020-07-27 09:10:00|12837|12836.1|12831.3|12830.4|12840.7|12839.5|12831.2|12830.3|788
1595841300000|2020-07-27 09:15:00|12831.2|12830.3|12831.9|12831|12834.5|12833.6|12830.2|12829.2|587
1595841600000|2020-07-27 09:20:00|12832|12831.1|12835.9|12835|12837.3|12836.4|12831.7|12830.8|562
1595841900000|2020-07-27 09:25:00|12836|12835.1|12841.1|12840.2|12842.3|12841.3|12835.1|12834.2|547
1595842200000|2020-07-27 09:30:00|12841|12840.1|12846.8|12845.9|12846.8|12845.9|12839.9|12839|613
1595842500000|2020-07-27 09:35:00|12846.7|12845.8|12849.2|12848.3|12850.4|12849.2|12844.7|12843.6|604
1595842800000|2020-07-27 09:40:00|12849.3|12848.4|12847.9|12847|12850.5|12849.2|12845.9|12844.4|371
1595843100000|2020-07-27 09:45:00|12848|12847.1|12840.9|12840|12848|12847.1|12839.4|12838.2|513
1595843400000|2020-07-27 09:50:00|12840.5|12839.6|12843|12842.1|12843.7|12842.8|12839.9|12839|580
1595843700000|2020-07-27 09:55:00|12842.9|12842|12846.4|12845.5|12848|12847.1|12841.8|12840.6|689
1595844000000|2020-07-27 10:00:00|12846.5|12845.6|12848.9|12848|12852.8|12851.9|12845.8|12844.7|663
1595844300000|2020-07-27 10:05:00|12849.6|12848.7|12845.5|12844.6|12851.1|12849.9|12845.4|12844.5|642
1595844600000|2020-07-27 10:10:00|12845.4|12844.5|12846|12845.1|12847.5|12846.6|12842.7|12841.8|523
1595844900000|2020-07-27 10:15:00|12845.9|12845|12856.3|12855.4|12856.8|12855.9|12844.7|12843.8|607
1595845200000|2020-07-27 10:20:00|12856.2|12855.3|12861.3|12859.8|12861.6|12860.7|12853.8|12852.8|732
1595845500000|2020-07-27 10:25:00|12861.4|12859.9|12868.7|12867.8|12869.2|12868.3|12855.1|12854.2|877
1595845800000|2020-07-27 10:30:00|12868.5|12867.6|12867|12866.1|12869.7|12868.6|12863.6|12862.7|784
1595846100000|2020-07-27 10:35:00|12867.5|12866.6|12865.7|12864.8|12868.8|12867.9|12865|12863.8|592
1595846400000|2020-07-27 10:40:00|12865.6|12864.7|12866.4|12864.9|12866.7|12865.7|12861.8|12860.6|653
1595846700000|2020-07-27 10:45:00|12866.2|12864.7|12872.4|12870.9|12873.4|12872.3|12865.7|12864.5|584
1595847000000|2020-07-27 10:50:00|12872|12871.1|12869.9|12869|12873.3|12872.1|12868.4|12867.5|535
1595847300000|2020-07-27 10:55:00|12869.8|12868.9|12871.5|12870|12871.5|12870.4|12865.6|12864.7|664
1595847600000|2020-07-27 11:00:00|12871.1|12870.2|12871.9|12871|12875.9|12875|12868.1|12866.8|690
1595847900000|2020-07-27 11:05:00|12872.1|12871.2|12867.5|12866.6|12873.8|12872.9|12865.6|12864.5|673
1595848200000|2020-07-27 11:10:00|12867.4|12866.5|12869.8|12868.9|12875|12873.8|12865.8|12864.6|734
1595848500000|2020-07-27 11:15:00|12869.9|12869|12873.8|12872.9|12875.1|12873.9|12869.8|12868.7|711
1595848800000|2020-07-27 11:20:00|12873.7|12872.8|12871.5|12870.6|12876|12875.1|12869.8|12868.7|606
1595849100000|2020-07-27 11:25:00|12871.4|12870.5|12876.4|12875.5|12876.8|12875.9|12870.5|12869.6|526
1595849400000|2020-07-27 11:30:00|12876.3|12875.4|12876.3|12875.4|12877.4|12876.5|12874.2|12873.2|554
1595849700000|2020-07-27 11:35:00|12876.2|12875.3|12861.2|12860.3|12878|12876.9|12861.1|12860.1|644
1595850000000|2020-07-27 11:40:00|12861.3|12860.4|12863.6|12862.7|12864|12863.1|12858.4|12857.3|630
1595850300000|2020-07-27 11:45:00|12863.7|12862.8|12859.4|12858.5|12864.3|12863.4|12858.2|12857.3|646
1595850600000|2020-07-27 11:50:00|12859.5|12858.6|12861.2|12860.3|12862.3|12861|12856.7|12855.8|605
1595850900000|2020-07-27 11:55:00|12861.3|12860.4|12873.3|12872.4|12874.3|12873.3|12856.3|12855.1|980
1595851200000|2020-07-27 12:00:00|12873.7|12872.8|12867.9|12867|12877.2|12875.9|12867.6|12866.6|914
1595851500000|2020-07-27 12:05:00|12868|12867.1|12864.7|12863.2|12871.5|12870.3|12863.8|12862.5|936
1595851800000|2020-07-27 12:10:00|12864.6|12863.1|12875.6|12874.7|12876.9|12875.9|12863.1|12862|940
1595852100000|2020-07-27 12:15:00|12875.7|12874.8|12857.2|12856.3|12876.5|12875.6|12856.7|12855.8|924
1595852400000|2020-07-27 12:20:00|12857.1|12856.2|12852.2|12851.3|12858.3|12857.4|12851.6|12850.7|985
1595852700000|2020-07-27 12:25:00|12852|12851.1|12854.9|12850.2|12858.9|12853|12847.3|12846.1|712
1595853000000|2020-07-27 12:30:00|12855.1|12850.6|12850.7|12849.2|12856.2|12852.3|12847.4|12846.4|851
1595853300000|2020-07-27 12:35:00|12850.8|12849.3|12848.3|12847.4|12850.8|12849.6|12842|12841.1|866
1595853600000|2020-07-27 12:40:00|12848.2|12847.3|12843.8|12842.9|12849.9|12848.9|12843.4|12842.3|714
1595853900000|2020-07-27 12:45:00|12844.1|12843.2|12850.5|12849.6|12851|12850|12842.2|12841.3|772
1595854200000|2020-07-27 12:50:00|12850.4|12849.5|12849.6|12848.7|12851|12849.9|12846.5|12845.6|736
1595854500000|2020-07-27 12:55:00|12849.7|12848.8|12854|12853.1|12855.5|12854.6|12848.5|12847.6|669
1595854800000|2020-07-27 13:00:00|12854.2|12853.3|12855.9|12855|12857.4|12856.5|12850.5|12849.6|732
1595855100000|2020-07-27 13:05:00|12855.8|12854.9|12854.2|12853.3|12858|12857|12852.3|12851.3|823
1595855400000|2020-07-27 13:10:00|12854.3|12853.4|12858.3|12857.4|12860.7|12859.4|12849.2|12848.3|870
1595855700000|2020-07-27 13:15:00|12858.2|12857.3|12860.1|12858.6|12860.9|12859.9|12854.3|12853.3|661
1595856000000|2020-07-27 13:20:00|12860.2|12858.7|12854.9|12854|12860.9|12859.7|12851.4|12850.5|727
1595856300000|2020-07-27 13:25:00|12855.1|12854.2|12856.6|12855.7|12859.4|12858.5|12852.5|12851.3|816
1595856600000|2020-07-27 13:30:00|12856.5|12855.6|12856.8|12855.9|12859|12858.1|12851|12850.1|869
1595856900000|2020-07-27 13:35:00|12856.9|12856|12854.4|12852.9|12858.8|12857.8|12851.4|12850.5|830
1595857200000|2020-07-27 13:40:00|12853.8|12853|12863.6|12862.7|12866.9|12866|12852.7|12851.4|970
1595857500000|2020-07-27 13:45:00|12863.7|12862.8|12867.3|12866.4|12869.9|12868.7|12863.4|12862.2|836
1595857800000|2020-07-27 13:50:00|12867.2|12866.3|12868.6|12867.7|12869.8|12868.5|12863.9|12863|839
1595858100000|2020-07-27 13:55:00|12868.5|12867.6|12873.6|12872.7|12875.2|12874.2|12868.1|12867.2|917
1595858400000|2020-07-27 14:00:00|12873.7|12872.8|12870.5|12869.6|12875.3|12874.4|12868.3|12867.4|966
1595858700000|2020-07-27 14:05:00|12870.4|12869.5|12871.7|12870.8|12871.9|12870.8|12866.7|12865.8|924
1595859000000|2020-07-27 14:10:00|12871.6|12870.7|12869|12868.1|12875.2|12874|12868|12867.1|799
1595859300000|2020-07-27 14:15:00|12869.1|12868.2|12867.2|12866.3|12872.4|12871.5|12866.9|12866|737
1595859600000|2020-07-27 14:20:00|12867.1|12866.2|12865.7|12864.8|12869.7|12868.7|12863.1|12862.2|728
1595859900000|2020-07-27 14:25:00|12865.9|12865|12871.5|12870|12872.5|12871|12863.8|12862.7|796
1595860200000|2020-07-27 14:30:00|12871.2|12870.3|12881.8|12880.9|12884.6|12883.7|12871.2|12869.8|927
1595860500000|2020-07-27 14:35:00|12881.9|12881|12884.9|12884|12884.9|12884|12877|12875.9|954
1595860800000|2020-07-27 14:40:00|12885.3|12884.4|12885.6|12884.7|12888|12887.1|12882|12881.1|853
1595861100000|2020-07-27 14:45:00|12885.4|12884.5|12883.8|12882.9|12888.6|12887.7|12882.3|12881.1|743
1595861400000|2020-07-27 14:50:00|12883.9|12883|12889.1|12887.6|12890.6|12889.7|12882.5|12881.5|828
1595861700000|2020-07-27 14:55:00|12889.2|12888.2|12897.8|12896.9|12903.3|12902.3|12889.2|12888.2|1084
1595862000000|2020-07-27 15:00:00|12897.7|12896.8|12892.5|12891.6|12901.3|12900.4|12891.2|12890.2|936
1595862300000|2020-07-27 15:05:00|12892.2|12891.3|12890.7|12889.8|12893.7|12892.6|12888|12887.1|614
1595862600000|2020-07-27 15:10:00|12890.5|12889.6|12886.9|12886|12892.4|12891.5|12886|12884.7|501
1595862900000|2020-07-27 15:15:00|12886.5|12885.6|12893.8|12892.9|12894.3|12893.4|12886.4|12885.5|579
1595863200000|2020-07-27 15:20:00|12893.9|12893|12888.3|12887.4|12895.9|12894.9|12886.9|12885.9|549
1595863500000|2020-07-27 15:25:00|12888.2|12887.3|12883.3|12882.4|12889.1|12888.2|12883.1|12881.9|601
1595863800000|2020-07-27 15:30:00|12883.2|12882.3|12883.8|12882.9|12886.7|12885.4|12882|12881.1|696
1595864100000|2020-07-27 15:35:00|12884|12883.1|12880|12879.1|12884|12883.1|12878.1|12877.2|694
1595864400000|2020-07-27 15:40:00|12879.9|12879|12881.3|12880.4|12882.4|12881.4|12878|12877.1|608
1595864700000|2020-07-27 15:45:00|12881.2|12880.3|12882.5|12881.6|12885.2|12884.3|12880.6|12879.7|623
1595865000000|2020-07-27 15:50:00|12882.3|12881.4|12884.5|12883.6|12884.5|12883.6|12876.9|12876|732
1595865300000|2020-07-27 15:55:00|12884.4|12883.5|12886.4|12885.5|12889.7|12888.8|12883.3|12882.4|673
1595865600000|2020-07-27 16:00:00|12886.5|12885.6|12879.7|12878.8|12887|12886.1|12878|12877.1|786
1595865900000|2020-07-27 16:05:00|12880.2|12879.3|12880.2|12878.7|12881.1|12880.1|12876|12875.1|749
1595866200000|2020-07-27 16:10:00|12879.9|12878.4|12874.5|12873.6|12880.9|12879.9|12872.9|12871.8|827
1595866500000|2020-07-27 16:15:00|12874.6|12873.7|12877.1|12875.6|12877.2|12876.2|12871.9|12870.7|788
1595866800000|2020-07-27 16:20:00|12876.7|12875.8|12878|12876.5|12878.7|12877.3|12875.4|12874.2|699
1595867100000|2020-07-27 16:25:00|12877.8|12877.1|12881.3|12880.4|12882.6|12881.7|12877.4|12876|526
1595867400000|2020-07-27 16:30:00|12881.1|12880.2|12877.3|12876.4|12885.5|12884.2|12876.6|12875.7|603
1595867700000|2020-07-27 16:35:00|12877.2|12876.3|12878.9|12878|12879.8|12878.7|12876|12875.1|627
1595868000000|2020-07-27 16:40:00|12879|12878.1|12879.4|12878.5|12881.4|12880.4|12878.7|12877.5|560
1595868300000|2020-07-27 16:45:00|12879.5|12878.6|12878|12877.1|12880.3|12879.2|12875.7|12874.8|567
1595868600000|2020-07-27 16:50:00|12877.9|12877|12876.1|12875.2|12879.2|12878.3|12875.8|12874.9|530
1595868900000|2020-07-27 16:55:00|12876.3|12875.4|12874|12873.1|12876.4|12875.5|12870.3|12869.4|636
1595869200000|2020-07-27 17:00:00|12874.2|12873.3|12880.7|12879.8|12881.4|12880.5|12873.9|12872.7|651
1595869500000|2020-07-27 17:05:00|12880.6|12879.7|12879.1|12878.2|12881.3|12880.4|12879.1|12877.9|441
1595869800000|2020-07-27 17:10:00|12879.2|12878.3|12877.6|12876.7|12879.4|12878.5|12877.2|12876.1|412
1595870100000|2020-07-27 17:15:00|12877.4|12876.5|12872.9|12872|12878|12876.9|12872.2|12871|468
1595870400000|2020-07-27 17:20:00|12873|12872.1|12873.6|12872.1|12874.4|12873.5|12871.9|12870.8|477
1595870700000|2020-07-27 17:25:00|12873.7|12872.2|12872.7|12871.8|12875|12874.1|12871.2|12870.3|374
1595871000000|2020-07-27 17:30:00|12873.2|12872.3|12872.1|12870.6|12874.1|12873.2|12870.9|12870|362
1595871300000|2020-07-27 17:35:00|12872|12870.5|12871.4|12870.5|12872.6|12871.3|12870.3|12869.4|364
1595871600000|2020-07-27 17:40:00|12871.6|12870.7|12869.2|12868.3|12872|12871.1|12868.4|12867.2|358
1595871900000|2020-07-27 17:45:00|12869.9|12869|12872.3|12871.4|12873.9|12872.5|12869.7|12868.4|280
1595872200000|2020-07-27 17:50:00|12872.2|12871.3|12872.3|12871.4|12873|12872.1|12870.5|12869.4|310
1595872500000|2020-07-27 17:55:00|12872.2|12871.3|12874.4|12873.5|12875.3|12874.4|12871.1|12870.1|289
1595872800000|2020-07-27 18:00:00|12875|12874.1|12873.7|12872.8|12877.6|12876.7|12873|12872.1|363
1595873100000|2020-07-27 18:05:00|12874|12873.1|12871.5|12870.6|12876.1|12875|12871.1|12870.2|309
1595873400000|2020-07-27 18:10:00|12871.6|12870.7|12873.2|12872.3|12873.8|12872.9|12870.9|12870|341
1595873700000|2020-07-27 18:15:00|12873.3|12872.4|12872.5|12871.6|12875.5|12874.6|12872.2|12871.3|378
1595874000000|2020-07-27 18:20:00|12872.4|12871.5|12875.3|12874.4|12876.8|12875.7|12871.2|12870.3|430
1595874300000|2020-07-27 18:25:00|12875.2|12874.3|12874.8|12873.9|12877.1|12875.8|12873.3|12872.4|348
1595874600000|2020-07-27 18:30:00|12874.7|12873.8|12874.1|12873.2|12876|12875.1|12873.1|12872.2|361
1595874900000|2020-07-27 18:35:00|12874.2|12873.3|12878.3|12877.4|12879.2|12878.3|12874.1|12873.2|296
1595875200000|2020-07-27 18:40:00|12878.4|12877.5|12878.2|12877.3|12879.1|12878|12876.3|12875.2|327
1595875500000|2020-07-27 18:45:00|12878.3|12877.4|12876.3|12875.4|12878.5|12877.6|12875.8|12874.7|334
1595875800000|2020-07-27 18:50:00|12876.4|12875.5|12874.6|12873.1|12878.9|12878|12873.6|12872.5|427
1595876100000|2020-07-27 18:55:00|12874.7|12873.2|12872.2|12871.3|12874.7|12873.3|12871.5|12870.6|565
1595876400000|2020-07-27 19:00:00|12872.3|12871.4|12875.3|12874.4|12876.4|12875.2|12871.4|12870.5|398
1595876700000|2020-07-27 19:05:00|12875.2|12874.3|12873|12872.1|12875.9|12875|12872.5|12871.2|442
1595877000000|2020-07-27 19:10:00|12873.2|12871.7|12869.5|12868|12874.4|12872.9|12869|12867.8|562
1595877300000|2020-07-27 19:15:00|12869.6|12868.1|12871.3|12870.4|12873.5|12872.5|12869.4|12868.1|622
1595877600000|2020-07-27 19:20:00|12871.2|12870.3|12873.2|12872.3|12875.3|12874.4|12870.9|12869.6|453
1595877900000|2020-07-27 19:25:00|12873.1|12872.2|12874.1|12873.2|12875.4|12874.3|12872|12870.8|554
1595878200000|2020-07-27 19:30:00|12874|12873.1|12877.1|12876.2|12878.5|12877.4|12873.9|12872.4|433
1595878500000|2020-07-27 19:35:00|12877.2|12876.3|12874.1|12873.2|12877.5|12876.4|12874.1|12873.2|371
1595878800000|2020-07-27 19:40:00|12874.4|12872.9|12871.1|12869.6|12874.8|12873.6|12870|12868.8|431
1595879100000|2020-07-27 19:45:00|12870.8|12869.9|12870.2|12869.3|12871.1|12870.2|12868.8|12867.8|272
1595879400000|2020-07-27 19:50:00|12870.1|12869.2|12869.8|12868.9|12871.3|12870.2|12868|12866.7|494
1595879700000|2020-07-27 19:55:00|12869.7|12868.8|12870.1|12869.2|12871.3|12870.4|12868.9|12867.7|405
1595880000000|2020-07-27 20:00:00|12869.7|12868.8|12869.1|12868.2|12870.3|12869.4|12867.7|12866.7|297
1595880300000|2020-07-27 20:05:00|12869.2|12868.3|12869.3|12867.8|12870.2|12869.3|12868.6|12867.3|213
1595880600000|2020-07-27 20:10:00|12869.4|12867.9|12868.6|12867.1|12869.8|12868.5|12867.8|12866.7|222
1595880900000|2020-07-27 20:15:00|12868.4|12866.9|12872.4|12871.5|12872.8|12871.9|12868.1|12866.8|228
1595881200000|2020-07-27 20:20:00|12872.5|12871.6|12875.7|12874.2|12876.1|12874.6|12871.4|12870.4|230
1595881500000|2020-07-27 20:25:00|12875.8|12874.3|12874.7|12873.2|12876.7|12875.4|12874|12872.5|191
1595881800000|2020-07-27 20:30:00|12874.6|12873.1|12875.1|12874.2|12875.6|12874.4|12873.7|12872.5|223
1595882100000|2020-07-27 20:35:00|12875.2|12874.3|12875.4|12874.5|12876|12874.8|12875|12874|117
1595882400000|2020-07-27 20:40:00|12875.5|12874.6|12877.1|12875.6|12877.7|12876.2|12874.5|12873.2|191
1595882700000|2020-07-27 20:45:00|12877.4|12875.9|12879.1|12877.6|12879.7|12878.2|12876.7|12875.2|212
1595883000000|2020-07-27 20:50:00|12879|12877.5|12879.9|12878.4|12880|12878.5|12878.5|12877.1|227
1595883300000|2020-07-27 20:55:00|12880|12878.5|12882.4|12880.9|12883.7|12881.2|12878.8|12877.3|319
1595883600000|2020-07-27 21:00:00|12883.4|12881.2|12893|12887.2|12893.1|12887.2|12883.1|12880|44
1595883900000|2020-07-27 21:05:00|12891.8|12884.8|12895|12888|12905.6|12898.6|12883.5|12876.5|384
1595884200000|2020-07-27 21:10:00|12894.5|12887.5|12892|12885|12895.8|12888.8|12886.1|12879.1|218
1595884500000|2020-07-27 21:15:00|12892.6|12885.6|12894.1|12887.1|12895.6|12888.6|12890|12883|169
1595884800000|2020-07-27 21:20:00|12893.8|12886.8|12887.7|12881.1|12896.4|12889.4|12886.7|12880|229
1595885100000|2020-07-27 21:25:00|12887.5|12880.6|12898.9|12891.9|12900|12893|12886.9|12880.2|366
1595885400000|2020-07-27 21:30:00|12898.4|12891.4|12896.7|12889.7|12900|12893|12896.4|12889.4|239
1595885700000|2020-07-27 21:35:00|12896.8|12889.8|12892.2|12885.2|12897.6|12890.6|12891.6|12884.6|789
1595886000000|2020-07-27 21:40:00|12892|12885|12888.3|12881.3|12892|12885|12881.8|12874.8|1286
1595886300000|2020-07-27 21:45:00|12887.9|12880.9|12890.1|12883.1|12890.8|12883.8|12885.9|12878.9|356
1595886600000|2020-07-27 21:50:00|12890.4|12883.4|12891.9|12884.9|12892.8|12885.8|12887|12880|325
1595886900000|2020-07-27 21:55:00|12891.6|12884.6|12888.8|12881.8|12893.7|12886.7|12887.4|12880.4|271
1595887200000|2020-07-27 22:00:00|12888.7|12881.7|12887.1|12880.1|12888.7|12882.1|12886.4|12879.7|534
1595887500000|2020-07-27 22:05:00|12887.5|12880.5|12888.9|12881.9|12889.2|12883.3|12885.8|12879.7|499
1595887800000|2020-07-27 22:10:00|12888.8|12881.8|12888.2|12885.9|12890.3|12886.7|12887.5|12880.6|466
1595888100000|2020-07-27 22:15:00|12888.7|12884.9|12888.7|12885.9|12890.8|12888.5|12887.9|12884.8|355
1595888400000|2020-07-27 22:20:00|12888.8|12886|12888.1|12886.6|12889.1|12887.4|12886.2|12884.2|403
1595888700000|2020-07-27 22:25:00|12888.9|12886.5|12888.6|12887.1|12889.2|12887.4|12886.6|12885.1|259
1595889000000|2020-07-27 22:30:00|12888.4|12886.9|12887.8|12886.3|12890.2|12888.5|12887.7|12885.5|247
1595889300000|2020-07-27 22:35:00|12888.2|12886|12888.2|12886.1|12889.7|12887.6|12887.3|12885.7|183
1595889600000|2020-07-27 22:40:00|12887.9|12886.4|12888.5|12887|12889.3|12887.5|12887.2|12885.4|186
1595889900000|2020-07-27 22:45:00|12888.8|12886.6|12889.1|12886.9|12889.7|12887.8|12887.3|12885.5|197
1595890200000|2020-07-27 22:50:00|12888.7|12887.2|12891.8|12890.3|12892.5|12891|12888.4|12886.6|295
1595890500000|2020-07-27 22:55:00|12891.9|12890.4|12892.7|12891.2|12893.5|12891.6|12891.3|12889.6|275
1595890800000|2020-07-27 23:00:00|12892.5|12891|12890.7|12889.2|12892.8|12891.3|12889.4|12887.4|328
1595891100000|2020-07-27 23:05:00|12890.6|12889.1|12885.3|12883.8|12890.8|12889.3|12884.3|12882.8|335
1595891400000|2020-07-27 23:10:00|12885.4|12883.9|12884.3|12882.8|12886.7|12885.2|12883.7|12882.2|204
1595891700000|2020-07-27 23:15:00|12884.4|12882.9|12880.4|12878.9|12884.5|12883|12880.3|12878.8|225
1595892000000|2020-07-27 23:20:00|12880.3|12878.8|12875.3|12873.8|12881.9|12880.4|12874.8|12873.3|363
1595892300000|2020-07-27 23:25:00|12875.2|12873.7|12874.3|12872.8|12875.6|12874.1|12871.3|12869.8|257
1595892600000|2020-07-27 23:30:00|12874.4|12872.9|12877.6|12876.1|12877.8|12876.3|12871.4|12869.9|315
1595892900000|2020-07-27 23:35:00|12877.8|12876.3|12878.6|12877.1|12881.4|12879.9|12877.2|12875.7|283
1595893200000|2020-07-27 23:40:00|12878.5|12877|12882.3|12880.8|12882.7|12881.2|12877.9|12876.6|283
1595893500000|2020-07-27 23:45:00|12882.2|12880.7|12885.9|12884.4|12886.5|12885|12881.4|12879.9|349
1595893800000|2020-07-27 23:50:00|12886|12884.5|12886.1|12884.6|12888.6|12887.1|12883.9|12882.4|298
1595894100000|2020-07-27 23:55:00|12886.2|12884.7|12889|12887.5|12889.9|12888.4|12885.7|12884.2|350
1595894400000|2020-07-28 00:00:00|12889.1|12887.6|12888.8|12887.3|12889.8|12888.3|12883.7|12882.2|576
1595894700000|2020-07-28 00:05:00|12888.9|12887.4|12890.2|12888.7|12890.8|12889.5|12886|12884.9|383
1595895000000|2020-07-28 00:10:00|12890.3|12888.8|12892.3|12890.8|12893.6|12892.4|12888.5|12887|407
1595895300000|2020-07-28 00:15:00|12892.4|12890.9|12887.5|12886|12892.4|12890.9|12886.5|12885|436
1595895600000|2020-07-28 00:20:00|12887.6|12886.1|12887.5|12886|12888.6|12887.3|12885.4|12884|391
1595895900000|2020-07-28 00:25:00|12887.4|12885.9|12884.2|12882.7|12887.4|12885.9|12882.8|12881.5|297
1595896200000|2020-07-28 00:30:00|12884.1|12882.6|12881.9|12880.4|12884.2|12882.7|12881.3|12879.8|306
1595896500000|2020-07-28 00:35:00|12882|12880.5|12879.4|12877.9|12882|12880.5|12878.3|12876.8|298
1595896800000|2020-07-28 00:40:00|12879.3|12877.8|12881|12879.5|12882.9|12881.6|12879.3|12877.8|329
1595897100000|2020-07-28 00:45:00|12880.7|12879.2|12887.4|12885.9|12888.2|12886.7|12880.3|12878.8|362
1595897400000|2020-07-28 00:50:00|12887.5|12886|12888|12886.5|12890.9|12889.4|12886.6|12885.2|517
1595897700000|2020-07-28 00:55:00|12887.9|12886.4|12885|12883.5|12888|12886.5|12884.6|12883.5|362
1595898000000|2020-07-28 01:00:00|12884.7|12883.2|12888.2|12887.3|12891|12889.7|12883.8|12882.3|517
1595898300000|2020-07-28 01:05:00|12888.3|12887.4|12894.1|12892.6|12894.8|12893.3|12887.4|12886.2|456
1595898600000|2020-07-28 01:10:00|12894.3|12892.8|12895.8|12894.3|12896.2|12894.9|12892.5|12891.3|521
1595898900000|2020-07-28 01:15:00|12895.9|12894.4|12903|12901.5|12904.6|12903.1|12895.5|12894|657
1595899200000|2020-07-28 01:20:00|12903.1|12901.6|12898.6|12897.1|12905.4|12903.9|12898.3|12896.9|574
1595899500000|2020-07-28 01:25:00|12898.5|12897|12899.5|12898|12901.2|12900|12895.7|12894.5|551
1595899800000|2020-07-28 01:30:00|12899.4|12897.9|12893.6|12892.1|12900.2|12898.7|12892.7|12891.2|595
1595900100000|2020-07-28 01:35:00|12893.5|12892|12888.4|12886.9|12894.1|12892.6|12886.5|12885|533
1595900400000|2020-07-28 01:40:00|12888.3|12886.8|12889.1|12887.6|12891.3|12889.8|12887.3|12885.8|425
1595900700000|2020-07-28 01:45:00|12889|12887.5|12887.4|12885.9|12890.9|12889.8|12885.8|12884.5|373
1595901000000|2020-07-28 01:50:00|12887.3|12885.8|12889.8|12888.3|12889.9|12888.7|12886.6|12885.1|338
1595901300000|2020-07-28 01:55:00|12889.7|12888.2|12887.2|12885.7|12890.9|12889.4|12886.9|12885.5|344
1595901600000|2020-07-28 02:00:00|12887.5|12886|12888.1|12886.6|12892.5|12891.2|12886.9|12885.9|452
1595901900000|2020-07-28 02:05:00|12888|12886.5|12886.2|12885.3|12888.7|12887.6|12885.8|12884.4|402
1595902200000|2020-07-28 02:10:00|12886.3|12885.4|12884.9|12883.4|12887.1|12885.6|12883.9|12882.4|410
1595902500000|2020-07-28 02:15:00|12884.8|12883.3|12890.5|12889|12891.2|12889.8|12884.8|12883.3|312
1595902800000|2020-07-28 02:20:00|12890.9|12889.4|12891.6|12890.1|12892.7|12891.5|12888.5|12887.2|419
1595903100000|2020-07-28 02:25:00|12891.7|12890.2|12893.7|12892.2|12894.7|12893.5|12890.2|12889|336
1595903400000|2020-07-28 02:30:00|12893.6|12892.1|12895.1|12893.6|12895.9|12894.4|12891|12889.5|311
1595903700000|2020-07-28 02:35:00|12895.2|12893.7|12893.3|12891.8|12897.5|12896.2|12891|12889.8|497
1595904000000|2020-07-28 02:40:00|12893.2|12891.7|12889.9|12888.4|12893.8|12892.3|12889.7|12888.2|451
1595904300000|2020-07-28 02:45:00|12890|12888.5|12885.1|12883.6|12890|12888.5|12884.6|12883.1|362
1595904600000|2020-07-28 02:50:00|12885.2|12883.7|12880.5|12879|12885.6|12884.1|12879.9|12878.9|525
1595904900000|2020-07-28 02:55:00|12880.6|12879.1|12878.7|12877.2|12881.6|12880.3|12874.9|12873.6|605
1595905200000|2020-07-28 03:00:00|12879.2|12877.7|12866.9|12865.4|12880.4|12879.2|12865.9|12864.2|613
1595905500000|2020-07-28 03:05:00|12867.3|12865.8|12862.3|12860.8|12868.6|12867.1|12855.1|12853.6|1122
1595905800000|2020-07-28 03:10:00|12862.2|12860.7|12860.4|12858.9|12866.3|12864.8|12858.4|12856.9|876
1595906100000|2020-07-28 03:15:00|12860.3|12858.8|12858.3|12856.8|12860.4|12858.9|12854.9|12853.4|764
1595906400000|2020-07-28 03:20:00|12858.2|12856.7|12860.1|12858.6|12861.8|12860.3|12857.1|12855.6|612
1595906700000|2020-07-28 03:25:00|12860|12858.5|12862.2|12860.7|12863|12861.7|12857.4|12856.1|512
1595907000000|2020-07-28 03:30:00|12862.4|12860.9|12866.7|12865.2|12866.7|12865.2|12861.3|12860.2|498
1595907300000|2020-07-28 03:35:00|12866.6|12865.1|12861.7|12860.2|12867.7|12866.2|12861.6|12860.1|444
1595907600000|2020-07-28 03:40:00|12861.6|12860.1|12861|12859.5|12864.6|12863.4|12858.9|12857.6|457
1595907900000|2020-07-28 03:45:00|12860.9|12859.4|12856.1|12854.6|12862.4|12861.1|12855.7|12854.5|556
1595908200000|2020-07-28 03:50:00|12856.2|12854.7|12848.2|12846.7|12859.5|12858.3|12847.4|12845.9|709
1595908500000|2020-07-28 03:55:00|12848.3|12846.8|12854.4|12852.9|12855.1|12853.6|12846.8|12845.3|802
1595908800000|2020-07-28 04:00:00|12854.3|12852.8|12854.5|12853|12856.6|12855.1|12851.9|12850.4|651
1595909100000|2020-07-28 04:05:00|12854.6|12853.1|12855|12853.5|12856.7|12855.2|12851.7|12850.2|608
1595909400000|2020-07-28 04:10:00|12854.9|12853.4|12851.3|12849.8|12855.7|12854.2|12850.5|12849.4|583
1595909700000|2020-07-28 04:15:00|12851.2|12849.7|12850.7|12849.2|12852.8|12851.6|12848.4|12846.9|626
1595910000000|2020-07-28 04:20:00|12850.6|12849.1|12850.3|12848.8|12851.8|12850.3|12848.1|12846.9|526
1595910300000|2020-07-28 04:25:00|12850.2|12848.7|12853|12851.5|12853.7|12852.5|12850.2|12848.7|490
1595910600000|2020-07-28 04:30:00|12852.9|12851.4|12856.6|12855.1|12857.2|12855.8|12851.1|12849.7|467
1595910900000|2020-07-28 04:35:00|12856.5|12855|12857.7|12856.2|12858.3|12857.3|12854.1|12852.7|535
1595911200000|2020-07-28 04:40:00|12857.8|12856.3|12857.5|12856|12859.6|12858.1|12856.3|12854.9|533
1595911500000|2020-07-28 04:45:00|12857.6|12856.1|12857.1|12856.2|12858.3|12856.9|12855.8|12854.6|298
1595911800000|2020-07-28 04:50:00|12856.9|12856|12858.4|12856.9|12859.9|12858.4|12856.9|12855.9|392
1595912100000|2020-07-28 04:55:00|12858.3|12857.4|12857.4|12855.9|12860.3|12858.8|12857.2|12855.7|274
1595912400000|2020-07-28 05:00:00|12857.6|12856.1|12856.9|12856|12860.5|12859.3|12856.9|12855.5|309
1595912700000|2020-07-28 05:05:00|12857.3|12855.8|12857.6|12856.1|12857.8|12856.3|12854.1|12852.9|460
1595913000000|2020-07-28 05:10:00|12857.5|12856|12859.2|12857.7|12860.8|12859.4|12857.5|12856|414
1595913300000|2020-07-28 05:15:00|12859.3|12857.8|12857.2|12856.3|12860.6|12859.1|12856.9|12855.6|300
1595913600000|2020-07-28 05:20:00|12857.3|12856.4|12848.5|12847|12857.8|12856.7|12847.3|12846|450
1595913900000|2020-07-28 05:25:00|12849|12847.5|12847.1|12846.2|12849.8|12848.3|12846.9|12845.8|454
1595914200000|2020-07-28 05:30:00|12847|12846.1|12852.5|12851|12852.6|12851.1|12845.4|12844.2|555
1595914500000|2020-07-28 05:35:00|12852.6|12851.1|12855.3|12854.4|12857.4|12856.3|12851.6|12850.1|409
1595914800000|2020-07-28 05:40:00|12855.2|12854.3|12848.9|12847.4|12855.6|12854.4|12846.9|12845.8|466
1595915100000|2020-07-28 05:45:00|12848.5|12847|12855.4|12854.5|12856.5|12855.4|12847.9|12846.7|563
1595915400000|2020-07-28 05:50:00|12855.5|12854.6|12858.6|12857.1|12860.4|12859.1|12853.8|12852.6|422
1595915700000|2020-07-28 05:55:00|12858.9|12857.4|12861.5|12860|12862.2|12860.7|12856.3|12855.3|482
1595916000000|2020-07-28 06:00:00|12861.7|12860.2|12864.5|12863|12866.6|12865.1|12861.7|12860.2|617
1595916300000|2020-07-28 06:05:00|12864.6|12863.1|12868|12866.5|12869.5|12868|12862.7|12861.2|442
1595916600000|2020-07-28 06:10:00|12867.9|12866.4|12864.4|12862.9|12869.3|12868|12858.6|12857.4|568
1595916900000|2020-07-28 06:15:00|12864.3|12862.8|12865.4|12864.5|12867.5|12866.5|12861.2|12860|501
1595917200000|2020-07-28 06:20:00|12865.8|12864.9|12860.3|12858.8|12869.5|12868.5|12860|12858.8|519
1595917500000|2020-07-28 06:25:00|12859.9|12859|12860.7|12859.8|12861.6|12860.7|12855.8|12854.3|546
1595917800000|2020-07-28 06:30:00|12861.4|12859.9|12866.9|12865.4|12867.5|12866.4|12860.5|12859.3|660
1595918100000|2020-07-28 06:35:00|12866.6|12865.1|12863.3|12861.8|12867.3|12866.4|12861.6|12860.2|663
1595918400000|2020-07-28 06:40:00|12863.1|12861.6|12866.3|12865.4|12867|12866.1|12861.2|12860.1|663
1595918700000|2020-07-28 06:45:00|12866.2|12865.3|12866.2|12865.3|12871.6|12870.7|12864.5|12863.3|511
1595919000000|2020-07-28 06:50:00|12866.1|12865.2|12865|12864.1|12867.5|12866.5|12862.8|12861.8|483
1595919300000|2020-07-28 06:55:00|12865.1|12864.2|12865.6|12864.1|12869.2|12868.1|12863.9|12863|466
1595919600000|2020-07-28 07:00:00|12864.7|12863.8|12871.9|12871|12872.4|12871.3|12864.4|12862.9|734
1595919900000|2020-07-28 07:05:00|12871.4|12870.5|12866.9|12866|12872.5|12871.6|12866.8|12865.6|747
1595920200000|2020-07-28 07:10:00|12866.8|12865.9|12869.3|12868.4|12873.4|12872.2|12865.8|12864.8|741
1595920500000|2020-07-28 07:15:00|12869.2|12868.3|12868|12867.1|12874.3|12873.2|12867.7|12866.5|680
1595920800000|2020-07-28 07:20:00|12868.1|12867.2|12867.8|12866.3|12871.6|12870.4|12864.8|12863.7|680
1595921100000|2020-07-28 07:25:00|12867.7|12866.2|12864.5|12863.6|12869.7|12868.8|12864.2|12863.3|662
1595921400000|2020-07-28 07:30:00|12864.8|12863.3|12851.2|12850.3|12865.3|12864.1|12850.7|12849.7|953
1595921700000|2020-07-28 07:35:00|12851|12850.1|12842.9|12842|12851.8|12850.6|12842.2|12841.2|1094
1595922000000|2020-07-28 07:40:00|12842.8|12841.9|12846.3|12845.4|12847.3|12846.1|12838.6|12837.7|948
1595922300000|2020-07-28 07:45:00|12846.7|12845.8|12852.3|12850.8|12853.1|12852.2|12843.7|12842.5|706
1595922600000|2020-07-28 07:50:00|12852.4|12850.9|12849.4|12848.5|12854.1|12853|12847.5|12846.3|709
1595922900000|2020-07-28 07:55:00|12849.5|12848.6|12851.1|12849.6|12854.2|12853|12846.9|12846|818
1595923200000|2020-07-28 08:00:00|12851.6|12850.1|12855.6|12854.1|12859.1|12858.2|12850.2|12848.9|764
1595923500000|2020-07-28 08:05:00|12855.7|12854.2|12846.1|12845.2|12858.5|12857.4|12845.6|12844.5|963
1595923800000|2020-07-28 08:10:00|12846|12845.1|12858.7|12857.8|12859.7|12858.2|12845.2|12844|837
1595924100000|2020-07-28 08:15:00|12859.1|12857.6|12857.4|12855.9|12861.8|12860.9|12856|12854.8|665
1595924400000|2020-07-28 08:20:00|12857.5|12856|12851.7|12850.2|12858.1|12856.9|12849.4|12848.4|751
1595924700000|2020-07-28 08:25:00|12851.8|12850.3|12855.5|12854|12857.8|12856.7|12845.3|12844|781
1595925000000|2020-07-28 08:30:00|12855.9|12854.4|12863.1|12861.6|12863.7|12862.3|12852.7|12851.4|658
1595925300000|2020-07-28 08:35:00|12863.3|12861.8|12866.1|12864.6|12866.2|12865.1|12859.5|12858|603
1595925600000|2020-07-28 08:40:00|12866.2|12864.7|12860|12859.1|12868.1|12866.8|12859.1|12857.9|511
1595925900000|2020-07-28 08:45:00|12860.3|12858.8|12866.9|12865.4|12868.4|12867.4|12859.8|12858.7|599
1595926200000|2020-07-28 08:50:00|12866.6|12865.1|12872.9|12872|12873.2|12872|12866.5|12865.1|582
1595926500000|2020-07-28 08:55:00|12873.3|12871.8|12880.1|12879.2|12881.8|12880.9|12872.8|12871.6|849
1595926800000|2020-07-28 09:00:00|12880.2|12879.3|12879.8|12878.9|12884.8|12883.9|12879.4|12878.2|703
1595927100000|2020-07-28 09:05:00|12879.9|12879|12873.8|12872.3|12881|12879.8|12872.1|12870.9|617
1595927400000|2020-07-28 09:10:00|12873.7|12872.8|12875.9|12875|12880|12879|12873|12871.8|563
1595927700000|2020-07-28 09:15:00|12875.7|12874.8|12881.9|12881|12882.3|12881.2|12874.7|12873.5|579
1595928000000|2020-07-28 09:20:00|12882|12881.1|12883.4|12882.5|12883.9|12883|12878.5|12877|584
1595928300000|2020-07-28 09:25:00|12883.3|12882.4|12881.1|12880.2|12884.2|12883.2|12876.5|12875|626
1595928600000|2020-07-28 09:30:00|12881|12880.1|12883.8|12882.9|12889.1|12887.9|12880.4|12879|715
1595928900000|2020-07-28 09:35:00|12883.7|12882.8|12882.5|12881|12886.3|12885.4|12881.1|12880.2|531
1595929200000|2020-07-28 09:40:00|12882.3|12881.4|12881.1|12879.6|12884.6|12883.7|12880.2|12879.1|494
1595929500000|2020-07-28 09:45:00|12881|12879.5|12883|12881.5|12886.4|12884.9|12879.6|12878.4|560
1595929800000|2020-07-28 09:50:00|12883.1|12881.6|12878.1|12876.6|12883.6|12882.7|12874.8|12873.5|607
1595930100000|2020-07-28 09:55:00|12878|12876.5|12873|12872.1|12878.8|12877.4|12871.7|12870.6|658
1595930400000|2020-07-28 10:00:00|12872.9|12872|12881.5|12880|12881.7|12880.3|12872.3|12871.1|603
1595930700000|2020-07-28 10:05:00|12881.1|12880.2|12876.1|12874.6|12881.6|12880.2|12870.7|12869.5|671
1595931000000|2020-07-28 10:10:00|12876.2|12874.7|12874|12872.5|12880.1|12879.1|12873.8|12872.5|672
1595931300000|2020-07-28 10:15:00|12873.1|12871.6|12870|12869.1|12873.3|12872|12867.9|12866.8|672
1595931600000|2020-07-28 10:20:00|12870.2|12868.7|12873.5|12872|12875.4|12874.5|12867.6|12866.3|590
1595931900000|2020-07-28 10:25:00|12873.4|12871.9|12878.4|12877.5|12881.2|12880.1|12873.1|12871.6|559
1595932200000|2020-07-28 10:30:00|12878.5|12877.6|12875.8|12874.3|12879|12877.7|12873.8|12872.7|414
1595932500000|2020-07-28 10:35:00|12875.7|12874.2|12879.2|12877.7|12879.8|12878.8|12874|12872.9|463
1595932800000|2020-07-28 10:40:00|12879.1|12877.6|12881|12880.1|12884.8|12883.9|12876.8|12875.3|523
1595933100000|2020-07-28 10:45:00|12881.4|12880.5|12888.3|12886.8|12888.3|12887.2|12880.5|12879.6|539
1595933400000|2020-07-28 10:50:00|12888.4|12886.9|12881.3|12880.4|12889.3|12888.1|12881.3|12880.1|542
1595933700000|2020-07-28 10:55:00|12881.5|12880.6|12881.7|12880.8|12882.1|12880.9|12876.9|12876|464
1595934000000|2020-07-28 11:00:00|12881.6|12880.7|12886.4|12885.5|12886.9|12885.9|12881.5|12880.1|544
1595934300000|2020-07-28 11:05:00|12886.3|12885.4|12882|12880.5|12888.3|12887.3|12880.9|12879.5|587
1595934600000|2020-07-28 11:10:00|12881.9|12880.4|12882.2|12880.7|12882.2|12880.9|12874.7|12873.4|446
1595934900000|2020-07-28 11:15:00|12881.9|12881|12874.3|12872.8|12882.4|12881.3|12870.7|12869.8|600
1595935200000|2020-07-28 11:20:00|12874.2|12872.7|12881.8|12880.3|12882.4|12881.2|12872.8|12871.3|595
1595935500000|2020-07-28 11:25:00|12881.3|12880.4|12884.1|12883.2|12886.2|12884.7|12877.7|12876.3|493
1595935800000|2020-07-28 11:30:00|12884.2|12883.3|12885.9|12885|12887.4|12886.3|12883.1|12882.2|633
1595936100000|2020-07-28 11:35:00|12886|12885.1|12880.9|12879.4|12886|12885.1|12879|12877.8|828
1595936400000|2020-07-28 11:40:00|12881|12879.5|12874.8|12873.9|12881.3|12880.2|12874.7|12873.2|695
1595936700000|2020-07-28 11:45:00|12874.7|12873.8|12866.6|12865.1|12875.1|12873.8|12865.8|12864.9|812
1595937000000|2020-07-28 11:50:00|12866.3|12865.4|12870.1|12868.6|12873.1|12872|12866.3|12865.2|619
1595937300000|2020-07-28 11:55:00|12870.2|12868.7|12863.9|12863|12873.3|12872.1|12860.5|12859.3|818
1595937600000|2020-07-28 12:00:00|12864|12863.1|12875|12873.5|12876.3|12875|12862.7|12861.6|852
1595937900000|2020-07-28 12:05:00|12874.9|12873.4|12872.2|12871.3|12878.2|12877|12870.1|12868.9|721
1595938200000|2020-07-28 12:10:00|12872.6|12871.7|12880.6|12879.7|12881.6|12880.7|12871.5|12870.1|759
1595938500000|2020-07-28 12:15:00|12881.3|12880.4|12883.1|12882.2|12884.9|12883.7|12880.6|12879.6|651
1595938800000|2020-07-28 12:20:00|12883|12881.5|12888.7|12887.2|12889|12887.8|12880.1|12879.1|469
1595939100000|2020-07-28 12:25:00|12888.8|12887.3|12890.4|12889.5|12892|12890.5|12884.3|12883.4|691
1595939400000|2020-07-28 12:30:00|12890.5|12889.6|12887.2|12886.3|12893|12891.9|12886.1|12884.8|634
1595939700000|2020-07-28 12:35:00|12887.4|12886.5|12890.2|12889.3|12890.8|12889.7|12882.9|12882|575
1595940000000|2020-07-28 12:40:00|12890.3|12889.4|12890.9|12890|12895.7|12894.7|12889.8|12888.9|660
1595940300000|2020-07-28 12:45:00|12891.3|12890.4|12891.9|12890.4|12891.9|12890.8|12887.5|12886.6|643
1595940600000|2020-07-28 12:50:00|12891.7|12890.8|12892.2|12890.7|12893.8|12892.9|12889|12888|483
1595940900000|2020-07-28 12:55:00|12891.8|12890.9|12886.9|12885.4|12891.9|12890.9|12883.5|12882.2|641
1595941200000|2020-07-28 13:00:00|12887|12885.5|12883|12882.1|12887.1|12885.6|12877.6|12876.7|823
1595941500000|2020-07-28 13:05:00|12882.9|12882|12879.2|12878.3|12883.3|12882.2|12874.7|12873.6|781
1595941800000|2020-07-28 13:10:00|12879.1|12878.2|12881.7|12880.8|12883|12882.1|12876.5|12875.6|666
1595942100000|2020-07-28 13:15:00|12882.4|12880.9|12888.5|12887.6|12889.8|12888.9|12879.3|12878.3|617
1595942400000|2020-07-28 13:20:00|12888.4|12887.5|12892.4|12891.5|12892.4|12891.5|12887.7|12886.8|545
1595942700000|2020-07-28 13:25:00|12892.5|12891.6|12892.1|12890.6|12894.8|12893.6|12888.8|12887.7|649
1595943000000|2020-07-28 13:30:00|12892.3|12890.8|12898.2|12897.3|12910.3|12908.8|12892|12890.5|1549
1595943300000|2020-07-28 13:35:00|12898.4|12896.9|12888.8|12887.3|12903.2|12901.7|12887|12885.5|1256
1595943600000|2020-07-28 13:40:00|12888.7|12887.2|12902.6|12901.1|12904|12902.5|12888.6|12887.1|1001
1595943900000|2020-07-28 13:45:00|12902.5|12901|12923.1|12921.6|12924|12922.5|12901.2|12899.8|1139
1595944200000|2020-07-28 13:50:00|12923.2|12921.7|12916.4|12914.9|12931.6|12930.1|12915.6|12914.1|1179
1595944500000|2020-07-28 13:55:00|12916.8|12915.3|12920.1|12918.6|12922.6|12921.1|12915.1|12913.6|872
1595944800000|2020-07-28 14:00:00|12920.4|12918.9|12920.7|12919.2|12927.2|12925.9|12917.6|12915.5|1149
1595945100000|2020-07-28 14:05:00|12920.6|12919.1|12920.4|12918.9|12923.8|12922.3|12915.4|12913.9|1010
1595945400000|2020-07-28 14:10:00|12920.5|12919|12930.8|12929.3|12932.4|12931|12920.5|12919|1093
1595945700000|2020-07-28 14:15:00|12931|12929.5|12931.1|12929.6|12934.3|12933.1|12927.7|12926.4|1097
1595946000000|2020-07-28 14:20:00|12931.5|12930|12924.7|12923.2|12933.2|12931.9|12921.8|12920.6|1048
1595946300000|2020-07-28 14:25:00|12924.5|12923|12918.3|12917.4|12927.8|12926.4|12917.5|12916.6|1052
1595946600000|2020-07-28 14:30:00|12918.2|12917.3|12913.3|12911.8|12920.3|12918.8|12912.9|12911.7|1058
1595946900000|2020-07-28 14:35:00|12913.4|12911.9|12916.1|12914.6|12920.2|12918.9|12911.7|12910.7|924
1595947200000|2020-07-28 14:40:00|12916|12914.5|12919.3|12918.4|12924|12922.9|12915.7|12914.3|890
1595947500000|2020-07-28 14:45:00|12919.2|12918.3|12924.4|12922.9|12925.5|12924.6|12917.1|12916|912
1595947800000|2020-07-28 14:50:00|12924.3|12923.4|12929.6|12928.7|12930.2|12929.3|12923.5|12922.1|1108
1595948100000|2020-07-28 14:55:00|12929.8|12928.9|12947|12945.5|12947.8|12946.9|12929.8|12928.7|1522
1595948400000|2020-07-28 15:00:00|12946.5|12945.6|12937.1|12936.2|12947.6|12946.2|12936.9|12935.4|1157
1595948700000|2020-07-28 15:05:00|12936.8|12935.9|12933.8|12932.9|12937.7|12936.4|12932.2|12931.3|795
1595949000000|2020-07-28 15:10:00|12934.1|12933.2|12936|12934.5|12938.7|12937.8|12930|12929|742
1595949300000|2020-07-28 15:15:00|12935.7|12934.2|12931.6|12930.1|12937.3|12935.9|12931|12929.8|740
1595949600000|2020-07-28 15:20:00|12931.5|12930|12930.7|12929.2|12933.7|12932.4|12929.1|12927.9|635
1595949900000|2020-07-28 15:25:00|12930.6|12929.1|12931.1|12930.2|12932.3|12931.3|12928.5|12927.3|642
1595950200000|2020-07-28 15:30:00|12931|12930.1|12939.1|12937.6|12939.3|12938|12929.9|12929|758
1595950500000|2020-07-28 15:35:00|12938.9|12938|12939.3|12938.4|12942.8|12941.9|12938.3|12937.4|828
1595950800000|2020-07-28 15:40:00|12939.4|12938.5|12942.3|12941.4|12945.8|12944.6|12939.1|12937.6|702
1595951100000|2020-07-28 15:45:00|12942.2|12941.3|12937.6|12936.7|12943|12941.8|12935.9|12934.8|618
1595951400000|2020-07-28 15:50:00|12937.5|12936.6|12945.4|12944.5|12945.5|12944.6|12937.2|12936.2|617
1595951700000|2020-07-28 15:55:00|12945.5|12944.6|12949.1|12948.2|12949.2|12948.3|12942.6|12941.7|672
1595952000000|2020-07-28 16:00:00|12949.2|12948.3|12947.5|12946.6|12951.3|12950.4|12947|12945.5|755
1595952300000|2020-07-28 16:05:00|12947.8|12946.3|12945.6|12944.7|12947.8|12946.5|12942.3|12941.2|691
1595952600000|2020-07-28 16:10:00|12945.5|12944.6|12942.3|12941.4|12946.9|12946|12942.1|12941.1|535
1595952900000|2020-07-28 16:15:00|12942.4|12941.5|12940.2|12939.3|12946.9|12945.6|12940.2|12939|585
1595953200000|2020-07-28 16:20:00|12940.1|12939.2|12942.5|12941|12944.3|12943.1|12937.8|12936.7|556
1595953500000|2020-07-28 16:25:00|12942.4|12940.9|12943.6|12942.1|12943.7|12942.6|12941|12939.8|447
1595953800000|2020-07-28 16:30:00|12943.5|12942|12942.3|12941.4|12943.9|12942.9|12940.4|12939.3|489
1595954100000|2020-07-28 16:35:00|12942.9|12942|12947.3|12946.4|12948.8|12947.9|12942.9|12942|473
1595954400000|2020-07-28 16:40:00|12947.4|12946.5|12940.3|12938.8|12948.1|12947.2|12940|12938.8|491
1595954700000|2020-07-28 16:45:00|12940|12939.1|12944.5|12943.6|12945.5|12944.2|12939.7|12938.8|380
1595955000000|2020-07-28 16:50:00|12944.6|12943.7|12948.1|12946.6|12951|12949.8|12943.6|12942.5|584
1595955300000|2020-07-28 16:55:00|12948.2|12946.7|12948.4|12947.5|12950.3|12948.8|12946.8|12945.9|622
1595955600000|2020-07-28 17:00:00|12948.5|12947.6|12946.3|12945.4|12948.5|12947.6|12943.8|12942.8|352
1595955900000|2020-07-28 17:05:00|12946.2|12945.3|12951.9|12950.4|12952.5|12951.3|12946|12944.8|422
1595956200000|2020-07-28 17:10:00|12952|12950.5|12948.8|12947.9|12953.3|12952.3|12948.8|12947.9|534
1595956500000|2020-07-28 17:15:00|12948.2|12947.3|12946.3|12945.4|12950.4|12949.1|12944|12942.5|448
1595956800000|2020-07-28 17:20:00|12946.2|12945.3|12942.8|12941.9|12948.4|12946.9|12942.1|12941|482
1595957100000|2020-07-28 17:25:00|12942.9|12942|12941.5|12940|12942.9|12942|12940.5|12939.5|409
1595957400000|2020-07-28 17:30:00|12941.2|12940.3|12944.2|12943.3|12944.2|12943.3|12940.6|12939.7|389
1595957700000|2020-07-28 17:35:00|12944.1|12943.2|12946.8|12945.3|12946.9|12945.7|12942.7|12941.6|348
1595958000000|2020-07-28 17:40:00|12947|12946.1|12948.2|12947.3|12948.5|12947.3|12945.7|12944.6|356
1595958300000|2020-07-28 17:45:00|12948|12947.1|12950.1|12949.2|12951|12950.1|12947.7|12946.6|404
1595958600000|2020-07-28 17:50:00|12950.2|12949.3|12950.3|12948.8|12952|12951.1|12949.3|12948.4|348
1595958900000|2020-07-28 17:55:00|12950.2|12948.7|12949.1|12948.2|12950.3|12949.2|12946.9|12945.7|404
1595959200000|2020-07-28 18:00:00|12949.2|12948.3|12944.3|12943.4|12950.9|12950|12944.1|12942.8|539
1595959500000|2020-07-28 18:05:00|12944.4|12943.5|12946.7|12945.2|12947.7|12946.6|12943.8|12942.9|463
1595959800000|2020-07-28 18:10:00|12946.8|12945.3|12944.1|12942.6|12948.5|12947.2|12943.7|12942.5|433
1595960100000|2020-07-28 18:15:00|12944|12942.5|12942.2|12941.3|12944.4|12943.2|12940.8|12939.7|442
1595960400000|2020-07-28 18:20:00|12942|12941.1|12942.1|12940.6|12944.1|12942.9|12941.5|12940.4|425
1595960700000|2020-07-28 18:25:00|12942|12940.5|12940.1|12938.6|12942.6|12941.7|12937.9|12936.8|423
1595961000000|2020-07-28 18:30:00|12940.2|12938.7|12939.9|12939|12942.3|12941.1|12939.5|12938.5|318
1595961300000|2020-07-28 18:35:00|12940|12939.1|12948.1|12946.6|12948.3|12947.3|12940|12939.1|458
1595961600000|2020-07-28 18:40:00|12948.2|12946.7|12946.3|12945.4|12949.1|12947.8|12945.7|12944.7|387
1595961900000|2020-07-28 18:45:00|12946.1|12945.2|12946.2|12944.7|12947.5|12946.4|12944.7|12943.5|386
1595962200000|2020-07-28 18:50:00|12946.3|12944.8|12948.2|12947.3|12948.4|12947.5|12945.3|12944.2|414
1595962500000|2020-07-28 18:55:00|12948.5|12947.6|12946.1|12945.2|12950.6|12949.7|12945.8|12944.6|517
1595962800000|2020-07-28 19:00:00|12946.2|12945.3|12941.8|12940.9|12946.5|12945.3|12940.8|12939.5|548
1595963100000|2020-07-28 19:05:00|12942.1|12940.6|12943.7|12942.2|12945.8|12944.5|12941.8|12940.6|383
1595963400000|2020-07-28 19:10:00|12943.8|12942.3|12943|12941.5|12944.8|12943.4|12942.3|12941|316
1595963700000|2020-07-28 19:15:00|12943.1|12941.6|12948|12947.1|12948.2|12947.3|12942|12940.7|404
1595964000000|2020-07-28 19:20:00|12948.1|12947.2|12947.5|12946|12948.4|12947.2|12944.2|12943.3|290
1595964300000|2020-07-28 19:25:00|12947.6|12946.1|12944.1|12943.2|12949.1|12948.2|12944|12943.1|386
1595964600000|2020-07-28 19:30:00|12944.2|12943.3|12945.8|12944.9|12948.3|12947.4|12943.3|12942.4|549
1595964900000|2020-07-28 19:35:00|12945.9|12945|12946.4|12945.5|12948|12946.9|12945.2|12944.1|450
1595965200000|2020-07-28 19:40:00|12946.5|12945.6|12944.1|12942.6|12947.5|12946.4|12943.2|12942|533
1595965500000|2020-07-28 19:45:00|12944.2|12942.7|12942.1|12941.2|12946.6|12945.3|12941.8|12940.6|495
1595965800000|2020-07-28 19:50:00|12941.5|12940.6|12937.8|12936.9|12942|12940.9|12937.3|12936.3|617
1595966100000|2020-07-28 19:55:00|12937.9|12937|12933|12932.1|12938.4|12937.5|12932.7|12931.5|551
1595966400000|2020-07-28 20:00:00|12933.5|12932.6|12936.7|12935.8|12936.9|12935.8|12933.5|12932.6|362
1595966700000|2020-07-28 20:05:00|12936.6|12935.7|12934.8|12933.9|12937.9|12936.9|12934.7|12933.8|279
1595967000000|2020-07-28 20:10:00|12934.9|12934|12934.2|12933.3|12937.9|12936.6|12934.1|12932.8|302
1595967300000|2020-07-28 20:15:00|12934.1|12933.2|12935.1|12933.6|12936.3|12935.4|12933.3|12932.3|224
1595967600000|2020-07-28 20:20:00|12934.9|12934|12935.6|12934.7|12936.7|12935.3|12933.8|12932.5|199
1595967900000|2020-07-28 20:25:00|12935.5|12934.6|12930.9|12930|12935.9|12934.8|12930.1|12929.2|165
1595968200000|2020-07-28 20:30:00|12931.2|12929.7|12929.7|12928.8|12931.4|12930.3|12929.7|12928.4|112
1595968500000|2020-07-28 20:35:00|12930.1|12928.6|12924.9|12924|12930.2|12929.3|12924.8|12923.6|321
1595968800000|2020-07-28 20:40:00|12924.8|12923.9|12929.1|12928.2|12936.5|12935|12923.8|12922.5|360
1595969100000|2020-07-28 20:45:00|12929.2|12928.3|12932.3|12930.8|12933.1|12931.7|12928.8|12927.4|279
1595969400000|2020-07-28 20:50:00|12932.4|12930.9|12931.9|12930.4|12933.2|12931.8|12931|12929.7|254
1595969700000|2020-07-28 20:55:00|12932.1|12930.6|12932.2|12930.7|12934.3|12932.6|12931.4|12929.4|390
1595970000000|2020-07-28 21:00:00|12932.3|12930.8|12937.6|12930.6|12937.6|12931.4|12927.4|12926.5|32
1595970300000|2020-07-28 21:05:00|12938.9|12931.9|12932.7|12927.1|12939.3|12932.7|12932.5|12925.8|179
1595970600000|2020-07-28 21:10:00|12932.3|12926.9|12932.8|12926.1|12934.2|12927.2|12931.3|12925.8|137
1595970900000|2020-07-28 21:15:00|12932.7|12926.5|12934.6|12927.6|12936.7|12930.1|12932.5|12926.5|188
1595971200000|2020-07-28 21:20:00|12934.5|12927.5|12937|12930|12942.6|12935.6|12933.8|12927.4|166
1595971500000|2020-07-28 21:25:00|12936.8|12929.8|12942.3|12935.3|12943.5|12936.5|12935.6|12929.3|187
1595971800000|2020-07-28 21:30:00|12942.4|12935.4|12941|12934|12942.6|12935.6|12940|12933|306
1595972100000|2020-07-28 21:35:00|12940.9|12933.9|12937.9|12930.9|12941.7|12934.7|12936.5|12929.5|447
1595972400000|2020-07-28 21:40:00|12938|12931|12935.7|12928.7|12940.1|12933.1|12934.2|12928.2|341
1595972700000|2020-07-28 21:45:00|12935.5|12928.5|12936|12929|12936.3|12929.7|12933.8|12928.2|118
1595973000000|2020-07-28 21:50:00|12935.7|12928.8|12935.1|12928.9|12936.3|12929.7|12933.8|12928.1|166
1595973300000|2020-07-28 21:55:00|12935|12928.7|12935|12928.5|12935.5|12929.5|12933.8|12928.2|151
1595973600000|2020-07-28 22:00:00|12934.8|12929.5|12935.2|12932.5|12939.9|12936.2|12934.8|12929.5|600
1595973900000|2020-07-28 22:05:00|12935.1|12932.4|12936.5|12934.2|12937.6|12935.6|12934.7|12932.3|464
1595974200000|2020-07-28 22:10:00|12936.3|12933.9|12936.9|12934.6|12937.7|12935.8|12935.8|12933.6|359
1595974500000|2020-07-28 22:15:00|12936.4|12934.9|12937.8|12935.5|12938.2|12936.3|12936.4|12934.5|279
1595974800000|2020-07-28 22:20:00|12937.1|12935.6|12937.7|12936.2|12938.8|12937.1|12937.1|12934.9|209
1595975100000|2020-07-28 22:25:00|12937.6|12936.1|12930.9|12929.4|12937.9|12936.4|12930.6|12928.6|294
1595975400000|2020-07-28 22:30:00|12930.8|12929.3|12930.4|12928.9|12932.5|12931|12930.3|12928.2|304
1595975700000|2020-07-28 22:35:00|12930|12928.5|12930.9|12929.4|12931.7|12930|12928.9|12927.3|325
1595976000000|2020-07-28 22:40:00|12931.1|12928.9|12929.3|12927.8|12931.1|12929|12928.7|12926.7|236
1595976300000|2020-07-28 22:45:00|12929.7|12927.5|12929.9|12928.4|12931.2|12929.7|12929|12927.1|227
1595976600000|2020-07-28 22:50:00|12929.8|12928.3|12930|12928.5|12930.8|12929.1|12929.2|12927.6|221
1595976900000|2020-07-28 22:55:00|12929.9|12928.4|12927.8|12926.3|12931.2|12929.7|12927.6|12925.6|298
1595977200000|2020-07-28 23:00:00|12928.6|12927.1|12929|12927.5|12930|12928.5|12927.4|12925.9|234
1595977500000|2020-07-28 23:05:00|12928.9|12927.4|12928.2|12926.7|12930.3|12928.8|12927.5|12926|257
1595977800000|2020-07-28 23:10:00|12928.1|12926.6|12929.9|12928.4|12930.2|12928.7|12928|12926.5|192
1595978100000|2020-07-28 23:15:00|12930|12928.5|12926.2|12924.7|12930.5|12929|12925.4|12924.2|141
1595978400000|2020-07-28 23:20:00|12926.3|12924.8|12925.5|12924|12926.8|12925.5|12924|12922.5|237
1595978700000|2020-07-28 23:25:00|12925.6|12924.1|12924.7|12923.2|12925.9|12924.4|12924.2|12922.7|147
1595979000000|2020-07-28 23:30:00|12924.8|12923.3|12925.5|12924|12927|12925.5|12924.8|12923.3|204
1595979300000|2020-07-28 23:35:00|12925.6|12924.1|12925.4|12924.5|12926.6|12925.1|12924.9|12923.5|157
1595979600000|2020-07-28 23:40:00|12925.3|12924.4|12925.4|12924.5|12926.3|12924.8|12925.1|12923.6|121
1595979900000|2020-07-28 23:45:00|12925.5|12924.6|12925|12923.5|12926|12924.7|12924.7|12923.3|161
1595980200000|2020-07-28 23:50:00|12924.9|12923.4|12924.5|12923|12925.3|12923.9|12924|12922.5|219
1595980500000|2020-07-28 23:55:00|12924.6|12923.1|12925|12923.5|12925.6|12924.1|12923.8|12922.3|148
1595980800000|2020-07-29 00:00:00|12924.9|12923.4|12929.7|12928.2|12933.4|12931.9|12923.9|12922.4|463
1595981100000|2020-07-29 00:05:00|12929.9|12928.4|12933|12931.5|12934.6|12933.1|12929|12927.5|544
1595981400000|2020-07-29 00:10:00|12933.1|12931.6|12930.9|12929.4|12934.2|12932.7|12928.7|12927.2|514
1595981700000|2020-07-29 00:15:00|12931|12929.5|12936.8|12935.3|12937.5|12936.3|12930.5|12929.4|553
1595982000000|2020-07-29 00:20:00|12936.6|12935.1|12935.4|12934.5|12938.7|12937.6|12935.3|12933.8|382
1595982300000|2020-07-29 00:25:00|12935.5|12934.6|12929.4|12928.5|12936.3|12935|12929.2|12927.9|310
1595982600000|2020-07-29 00:30:00|12929.3|12928.4|12930.7|12929.2|12931.3|12930.1|12928.2|12927|430
1595982900000|2020-07-29 00:35:00|12930.8|12929.3|12929.8|12928.3|12931.9|12930.4|12929.2|12927.7|387
1595983200000|2020-07-29 00:40:00|12929.7|12928.2|12925.2|12923.7|12930|12928.5|12924.9|12923.5|316
1595983500000|2020-07-29 00:45:00|12925.1|12923.6|12926.7|12925.2|12927.2|12925.8|12923.1|12921.6|495
1595983800000|2020-07-29 00:50:00|12926.6|12925.1|12931.4|12929.9|12932.1|12930.6|12924.7|12923.4|463
1595984100000|2020-07-29 00:55:00|12931.5|12930|12929.3|12927.8|12932.5|12931|12927.7|12926.4|418
1595984400000|2020-07-29 01:00:00|12929.5|12928|12926.8|12925.3|12932.2|12930.8|12924.6|12923.1|509
1595984700000|2020-07-29 01:05:00|12926.9|12925.4|12926.9|12925.4|12927.6|12926.1|12924.9|12923.6|363
1595985000000|2020-07-29 01:10:00|12926.8|12925.3|12926.4|12924.9|12928.7|12927.2|12925.1|12923.6|464
1595985300000|2020-07-29 01:15:00|12926.6|12925.1|12923.3|12921.8|12928.3|12926.8|12920.9|12919.4|496
1595985600000|2020-07-29 01:20:00|12923.2|12921.7|12920.4|12918.9|12923.7|12922.2|12919.2|12918|488
1595985900000|2020-07-29 01:25:00|12920.3|12918.8|12922|12920.5|12922.7|12921.3|12919.1|12917.8|431
1595986200000|2020-07-29 01:30:00|12921.9|12920.4|12915.6|12914.1|12922.4|12920.9|12915.1|12913.9|595
1595986500000|2020-07-29 01:35:00|12915.5|12914|12916.6|12915.1|12916.8|12915.6|12912.4|12911.4|435
1595986800000|2020-07-29 01:40:00|12916.7|12915.2|12919|12917.5|12919|12917.6|12913.9|12912.4|416
1595987100000|2020-07-29 01:45:00|12918.9|12917.4|12922.6|12921.7|12923.2|12921.9|12918.7|12917.2|549
1595987400000|2020-07-29 01:50:00|12922.4|12920.9|12920.7|12919.8|12923|12921.7|12920.1|12919.2|405
1595987700000|2020-07-29 01:55:00|12920.8|12919.9|12923.3|12921.8|12923.5|12922|12919.9|12918.4|376
1595988000000|2020-07-29 02:00:00|12923.6|12922.1|12922.7|12921.2|12924.1|12922.6|12920.7|12919.4|597
1595988300000|2020-07-29 02:05:00|12922.8|12921.3|12922|12920.5|12924.1|12922.6|12918.8|12917.3|529
1595988600000|2020-07-29 02:10:00|12921.9|12920.4|12922.2|12920.7|12923.3|12921.8|12920.9|12919.4|349
1595988900000|2020-07-29 02:15:00|12922.1|12920.6|12922.1|12920.6|12923|12921.7|12920.8|12919.3|362
1595989200000|2020-07-29 02:20:00|12922|12920.5|12920.9|12919.4|12922.8|12921.3|12919|12917.5|365
1595989500000|2020-07-29 02:25:00|12921|12919.5|12920|12918.5|12921.8|12920.4|12919.1|12917.6|300
1595989800000|2020-07-29 02:30:00|12919.5|12918.6|12920.9|12919.4|12922|12920.7|12919.2|12917.7|382
1595990100000|2020-07-29 02:35:00|12920.8|12919.3|12921.8|12920.3|12922.5|12921.3|12919.8|12918.3|449
1595990400000|2020-07-29 02:40:00|12921.7|12920.2|12922|12920.5|12922.4|12921|12919.9|12918.5|413
1595990700000|2020-07-29 02:45:00|12921.9|12920.4|12924.1|12922.6|12924.8|12923.3|12921.8|12920.3|359
1595991000000|2020-07-29 02:50:00|12924|12922.5|12923.8|12922.3|12924.8|12923.3|12922.8|12921.3|333
1595991300000|2020-07-29 02:55:00|12923.9|12922.4|12924.2|12922.7|12924.7|12923.2|12922.9|12921.7|311
1595991600000|2020-07-29 03:00:00|12924.7|12923.2|12925.7|12924.8|12926|12924.9|12923.5|12922.3|377
1595991900000|2020-07-29 03:05:00|12925.8|12924.9|12926.9|12925.4|12927.1|12925.9|12925.5|12924|252
1595992200000|2020-07-29 03:10:00|12926.1|12925.2|12927.9|12927|12928.8|12927.3|12925.6|12924.3|383
1595992500000|2020-07-29 03:15:00|12927.8|12926.9|12931|12930.1|12931.3|12930.2|12927.8|12926.9|319
1595992800000|2020-07-29 03:20:00|12930.9|12930|12933.1|12931.6|12933.5|12932.2|12930.8|12929.3|241
1595993100000|2020-07-29 03:25:00|12933.2|12931.7|12931.4|12929.9|12933.3|12931.9|12930.9|12929.5|379
1595993400000|2020-07-29 03:30:00|12931.5|12930|12931.1|12929.6|12933.8|12932.3|12930.3|12929.3|293
1595993700000|2020-07-29 03:35:00|12930.8|12929.9|12929|12927.5|12931.7|12930.5|12928.5|12927.3|231
1595994000000|2020-07-29 03:40:00|12928.9|12927.4|12932|12931.1|12933.5|12932|12926.2|12924.8|606
1595994300000|2020-07-29 03:45:00|12931.9|12931|12936.2|12934.7|12936.3|12935|12929.8|12928.9|424
1595994600000|2020-07-29 03:50:00|12936.1|12934.6|12924.9|12923.4|12937.7|12936.2|12922.4|12920.5|728
1595994900000|2020-07-29 03:55:00|12925|12923.5|12923.1|12921.6|12928.1|12926.8|12918.1|12916.6|810
1595995200000|2020-07-29 04:00:00|12923|12921.5|12927.9|12926.4|12928.9|12927.4|12921.8|12920.3|625
1595995500000|2020-07-29 04:05:00|12927.6|12926.1|12926.3|12924.8|12927.9|12926.4|12922.7|12921.3|411
1595995800000|2020-07-29 04:10:00|12926.2|12924.7|12924.7|12923.2|12927.2|12925.7|12924.4|12922.9|263
1595996100000|2020-07-29 04:15:00|12924.6|12923.1|12925.4|12923.9|12925.8|12924.3|12923.8|12922.4|282
1595996400000|2020-07-29 04:20:00|12925.3|12923.8|12924.5|12923|12925.7|12924.2|12923.9|12922.4|218
1595996700000|2020-07-29 04:25:00|12924.6|12923.1|12923.3|12921.8|12924.6|12923.1|12922.2|12920.7|248
1595997000000|2020-07-29 04:30:00|12923.2|12921.7|12921.6|12920.1|12923.6|12922.1|12920.4|12918.9|240
1595997300000|2020-07-29 04:35:00|12921.5|12920|12924.5|12923|12924.6|12923.1|12920.8|12919.3|274
1595997600000|2020-07-29 04:40:00|12924.6|12923.1|12922.7|12921.2|12924.6|12923.1|12921.1|12919.6|270
1595997900000|2020-07-29 04:45:00|12922.6|12921.1|12920.1|12918.6|12922.9|12921.4|12919.1|12917.8|294
1595998200000|2020-07-29 04:50:00|12920.3|12918.8|12918.4|12916.9|12921.3|12919.8|12917.3|12916.2|329
1595998500000|2020-07-29 04:55:00|12918.1|12916.6|12919.4|12917.9|12919.5|12918.2|12916|12914.5|361
1595998800000|2020-07-29 05:00:00|12919.3|12917.8|12918.8|12917.3|12919.4|12918|12917|12915.5|313
1595999100000|2020-07-29 05:05:00|12918.7|12917.2|12918.2|12916.7|12918.9|12917.7|12916.8|12915.5|291
1595999400000|2020-07-29 05:10:00|12917.2|12916.3|12920|12919.1|12920.2|12919.2|12916.3|12914.8|363
1595999700000|2020-07-29 05:15:00|12920.1|12919.2|12919|12918.1|12921.2|12920|12917.3|12916.2|343
1596000000000|2020-07-29 05:20:00|12919.4|12917.9|12922.3|12920.8|12923.9|12922.4|12918.9|12917.7|463
1596000300000|2020-07-29 05:25:00|12922.4|12920.9|12920.9|12919.4|12923.3|12922|12920.4|12919.2|284
1596000600000|2020-07-29 05:30:00|12920.7|12919.2|12921.8|12920.9|12922.1|12921|12918.7|12917.5|246
1596000900000|2020-07-29 05:35:00|12921.9|12921|12921.6|12920.1|12922.2|12921|12920|12918.5|310
1596001200000|2020-07-29 05:40:00|12921.7|12920.2|12921.4|12919.9|12922.2|12921|12919.7|12918.4|338
1596001500000|2020-07-29 05:45:00|12921.5|12920|12918.6|12917.1|12922.2|12921.1|12917.8|12916.6|291
1596001800000|2020-07-29 05:50:00|12918.5|12917|12922.8|12921.9|12923.4|12922.2|12917.2|12916|317
1596002100000|2020-07-29 05:55:00|12922.9|12922|12922.7|12921.2|12923.2|12922.1|12919.7|12918.6|347
1596002400000|2020-07-29 06:00:00|12922.8|12921.3|12922.7|12921.2|12923.4|12922|12920|12918.5|437
1596002700000|2020-07-29 06:05:00|12923|12921.5|12925.1|12924.2|12926.1|12925|12921.9|12920.4|450
1596003000000|2020-07-29 06:10:00|12925.2|12924.3|12929.9|12929|12931.6|12930.5|12925|12923.8|503
1596003300000|2020-07-29 06:15:00|12929.8|12928.9|12931.9|12931|12933.9|12932.7|12929.8|12928.4|649
1596003600000|2020-07-29 06:20:00|12932.3|12930.8|12929.8|12928.9|12934.2|12933.1|12929.6|12928.4|459
1596003900000|2020-07-29 06:25:00|12929.7|12928.8|12929.2|12928.3|12931.7|12930.6|12929|12927.8|369
1596004200000|2020-07-29 06:30:00|12929.5|12928|12932.9|12932|12934.6|12933.4|12929|12927.8|534
1596004500000|2020-07-29 06:35:00|12933|12932.1|12927.8|12926.9|12933.9|12932.7|12927.3|12925.9|465
1596004800000|2020-07-29 06:40:00|12927.7|12926.8|12934.2|12933.3|12934.9|12933.9|12927.3|12926.4|447
1596005100000|2020-07-29 06:45:00|12934.3|12933.4|12933.1|12932.2|12934.9|12933.7|12931.5|12930.6|468
1596005400000|2020-07-29 06:50:00|12933|12932.1|12927|12926.1|12933.1|12932.2|12926.8|12925.7|370
1596005700000|2020-07-29 06:55:00|12926.9|12926|12936.4|12934.9|12936.5|12935|12926.9|12926|578
1596006000000|2020-07-29 07:00:00|12936.2|12935.3|12947.9|12947|12948.4|12947.2|12935|12934|873
1596006300000|2020-07-29 07:05:00|12947.8|12946.4|12948.1|12947.2|12949.5|12948.2|12942.9|12941.8|611
1596006600000|2020-07-29 07:10:00|12948|12947.1|12946.5|12945.6|12951.6|12950.7|12945.8|12944.9|569
1596006900000|2020-07-29 07:15:00|12946.4|12945.5|12934.7|12933.8|12948.1|12947.2|12926.1|12924.6|785
1596007200000|2020-07-29 07:20:00|12934.8|12933.9|12938.4|12936.9|12939|12938.1|12931.9|12931|674
1596007500000|2020-07-29 07:25:00|12937.3|12936.4|12936.1|12935.2|12944.8|12943.5|12935.9|12934.8|762
1596007800000|2020-07-29 07:30:00|12936.2|12935.3|12935.8|12934.9|12937.3|12935.8|12933.8|12932.6|540
1596008100000|2020-07-29 07:35:00|12935.7|12934.8|12950|12949.1|12952.2|12951.3|12935|12933.8|775
1596008400000|2020-07-29 07:40:00|12949.9|12949|12970|12968.5|12970.6|12969.6|12949.5|12948.6|1102
1596008700000|2020-07-29 07:45:00|12970.2|12968.7|12966.6|12965.1|12971.4|12969.9|12962.1|12960.7|1023
1596009000000|2020-07-29 07:50:00|12966.5|12965|12971.5|12970.6|12977.3|12975.8|12963.4|12962.3|919
1596009300000|2020-07-29 07:55:00|12971.6|12970.7|12965.7|12964.2|12977.4|12976.3|12964|12962.8|904
1596009600000|2020-07-29 08:00:00|12965.3|12964.4|12963|12961.5|12966.3|12965.1|12960.7|12959.8|684
1596009900000|2020-07-29 08:05:00|12963.1|12961.6|12960.9|12959.4|12965.8|12964.3|12959.2|12958.3|595
1596010200000|2020-07-29 08:10:00|12960.8|12959.3|12967.2|12965.7|12968.3|12967|12959.1|12957.9|615
1596010500000|2020-07-29 08:15:00|12966.9|12966|12967.9|12967|12973.5|12972.6|12965.3|12963.9|591
1596010800000|2020-07-29 08:20:00|12967.8|12966.9|12963.1|12961.6|12969.1|12967.8|12959.2|12958.3|648
1596011100000|2020-07-29 08:25:00|12963|12961.5|12962.4|12960.9|12965.1|12963.6|12960|12958.6|532
1596011400000|2020-07-29 08:30:00|12962.5|12961|12959.9|12959|12965.4|12964.2|12957.2|12956|618
1596011700000|2020-07-29 08:35:00|12960.2|12959.3|12966.7|12965.2|12969.7|12968.4|12960.1|12958.9|685
1596012000000|2020-07-29 08:40:00|12966.5|12965.6|12968.5|12967.6|12970.6|12969.6|12966.3|12965|452
1596012300000|2020-07-29 08:45:00|12968.4|12967.5|12966.8|12965.9|12969.2|12968|12963.1|12962|527
1596012600000|2020-07-29 08:50:00|12966.7|12965.8|12967.2|12965.7|12968.3|12967.2|12960.4|12959.1|624
1596012900000|2020-07-29 08:55:00|12966.5|12965.6|12967.5|12966|12968.4|12967.1|12962.9|12961.8|533
1596013200000|2020-07-29 09:00:00|12967.3|12966.4|12969.2|12968.3|12970.3|12969.3|12962.3|12961.4|587
1596013500000|2020-07-29 09:05:00|12969.1|12968.2|12966|12965.1|12970.5|12969.6|12966|12964.9|606
1596013800000|2020-07-29 09:10:00|12966.1|12965.2|12969.5|12968.6|12970.7|12969.7|12962.7|12961.4|602
1596014100000|2020-07-29 09:15:00|12969.4|12968.5|12970.6|12969.7|12974.4|12973.3|12969.2|12968|529
1596014400000|2020-07-29 09:20:00|12970.7|12969.8|12973|12971.5|12973.7|12972.8|12967|12966.1|520
1596014700000|2020-07-29 09:25:00|12972.7|12971.8|12970.7|12969.2|12976.6|12975.3|12968.8|12967.7|578
1596015000000|2020-07-29 09:30:00|12970.8|12969.3|12964.4|12962.9|12972.6|12971.4|12963.3|12961.8|636
1596015300000|2020-07-29 09:35:00|12964.5|12963|12964.7|12963.8|12966.6|12965.4|12961.7|12960.6|561
1596015600000|2020-07-29 09:40:00|12965|12963.5|12969.2|12968.3|12973.3|12972.4|12964.7|12963.5|571
1596015900000|2020-07-29 09:45:00|12969.3|12968.4|12969.5|12968.6|12972.1|12971.1|12967.2|12966.3|506
1596016200000|2020-07-29 09:50:00|12969.4|12968.5|12966.6|12965.1|12970.5|12969.6|12966.2|12965|462
1596016500000|2020-07-29 09:55:00|12966.4|12964.9|12968.7|12967.8|12969.5|12968.1|12966.1|12964.9|497
1596016800000|2020-07-29 10:00:00|12968.3|12967.4|12973.6|12972.7|12977.3|12976|12968.2|12966.9|679
1596017100000|2020-07-29 10:05:00|12973.4|12972.5|12977.1|12976.2|12977.2|12976.3|12973.2|12972|501
1596017400000|2020-07-29 10:10:00|12977.2|12976.3|12971.9|12971|12980.3|12979.1|12970.4|12969.2|747
1596017700000|2020-07-29 10:15:00|12972|12971.1|12970.4|12968.9|12973.1|12972.2|12968.6|12967.7|604
1596018000000|2020-07-29 10:20:00|12970.3|12968.8|12974.5|12973.6|12974.8|12973.8|12969.2|12968.1|482
1596018300000|2020-07-29 10:25:00|12974.6|12973.7|12969.9|12969|12974.6|12973.7|12965.6|12964.4|537
1596018600000|2020-07-29 10:30:00|12970.2|12968.7|12967.1|12966.2|12970.8|12969.9|12965.6|12964.6|601
1596018900000|2020-07-29 10:35:00|12967|12966.1|12965.1|12964.2|12969.3|12968|12964.8|12963.7|456
1596019200000|2020-07-29 10:40:00|12965|12964.1|12968.6|12967.7|12970.6|12969.6|12963.1|12962.2|523
1596019500000|2020-07-29 10:45:00|12968.7|12967.8|12970.4|12968.9|12975|12974.1|12965.8|12964.6|803
1596019800000|2020-07-29 10:50:00|12970.5|12969|12973|12972.1|12973.4|12972.2|12966.6|12965.3|505
1596020100000|2020-07-29 10:55:00|12973.3|12971.8|12965.1|12963.6|12975.4|12974.2|12964.1|12962.7|669
1596020400000|2020-07-29 11:00:00|12965|12963.5|12966.5|12965|12970.2|12968.9|12964|12963.1|710
1596020700000|2020-07-29 11:05:00|12966.6|12965.1|12967.7|12966.2|12970.4|12969.2|12964.6|12963.5|621
1596021000000|2020-07-29 11:10:00|12967.5|12966.6|12964.9|12964|12971.4|12970.2|12964.9|12964|518
1596021300000|2020-07-29 11:15:00|12964.3|12963.4|12961|12960.1|12964.6|12963.4|12958.5|12957.4|553
1596021600000|2020-07-29 11:20:00|12961.1|12960.2|12971.5|12970.6|12972.3|12971|12961.1|12960.2|543
1596021900000|2020-07-29 11:25:00|12971.4|12970.5|12970.8|12969.9|12975.1|12974.1|12970.5|12969.6|520
1596022200000|2020-07-29 11:30:00|12970.9|12970|12969.7|12968.8|12972|12970.9|12965.9|12964.7|549
1596022500000|2020-07-29 11:35:00|12969.8|12968.9|12969.6|12968.7|12972.6|12971.5|12966.8|12965.9|560
1596022800000|2020-07-29 11:40:00|12969.7|12968.8|12970.1|12968.6|12974|12973.1|12965.5|12964.4|562
1596023100000|2020-07-29 11:45:00|12970.5|12969.6|12966.3|12965.4|12972.1|12970.9|12964.6|12963.6|576
1596023400000|2020-07-29 11:50:00|12966.1|12965.2|12964.9|12964|12966.3|12965.2|12961.6|12960.2|456
1596023700000|2020-07-29 11:55:00|12965|12964.1|12965.1|12963.6|12968.1|12967|12960.2|12959|900
1596024000000|2020-07-29 12:00:00|12965|12963.5|12961.9|12961|12968.4|12967.3|12960.5|12959.3|810
1596024300000|2020-07-29 12:05:00|12962|12961.1|12964.2|12963.3|12966|12965.1|12958.9|12958|583
1596024600000|2020-07-29 12:10:00|12964.3|12963.4|12972.8|12971.9|12973|12972.1|12964.3|12963.4|592
1596024900000|2020-07-29 12:15:00|12973|12972.1|12972.9|12972|12976.9|12976|12971|12969.9|674
1596025200000|2020-07-29 12:20:00|12972.3|12971.4|12973.3|12971.8|12979.7|12978.6|12970.9|12969.8|639
1596025500000|2020-07-29 12:25:00|12973.2|12971.7|12972.3|12970.8|12977.7|12976.4|12971.4|12970|629
1596025800000|2020-07-29 12:30:00|12972.4|12970.9|12971.9|12971|12974.3|12973.1|12969.2|12967.9|644
1596026100000|2020-07-29 12:35:00|12971.8|12970.9|12970.5|12969|12973.7|12972.4|12966.8|12965.5|628
1596026400000|2020-07-29 12:40:00|12970.4|12968.9|12970.1|12969.2|12972.3|12971.1|12965.5|12964.6|530
1596026700000|2020-07-29 12:45:00|12970.3|12968.8|12975.8|12974.9|12983.3|12982|12970.3|12968.8|668
1596027000000|2020-07-29 12:50:00|12975.6|12974.7|12983.4|12981.9|12983.5|12982.1|12974.9|12974|600
1596027300000|2020-07-29 12:55:00|12983.5|12982|12980|12978.5|12985.6|12984.1|12979.9|12978.4|674
1596027600000|2020-07-29 13:00:00|12980.1|12978.6|12983.9|12983|12985.5|12984.4|12978.7|12977.5|638
1596027900000|2020-07-29 13:05:00|12983.5|12982.6|12985|12984.1|12987.3|12986.1|12979.8|12978.7|628
1596028200000|2020-07-29 13:10:00|12984.9|12984|12983.9|12983|12987.2|12986.1|12982.5|12981.1|500
1596028500000|2020-07-29 13:15:00|12983.7|12982.8|12985.9|12985|12987.6|12986.7|12981|12980.1|534
1596028800000|2020-07-29 13:20:00|12985.8|12984.9|12991.3|12989.8|12992.4|12991.2|12985.8|12984.9|561
1596029100000|2020-07-29 13:25:00|12991.2|12989.7|12985.5|12984.6|12991.3|12990.2|12984.8|12983.9|530
1596029400000|2020-07-29 13:30:00|12985.4|12984.5|12993|12991.5|12995.6|12994.5|12984.2|12983.3|930
1596029700000|2020-07-29 13:35:00|12992.6|12991.7|12982.1|12981.2|12993.2|12992|12981.9|12980.8|777
1596030000000|2020-07-29 13:40:00|12982.2|12981.3|12976.1|12974.6|12982.4|12981.5|12974.9|12973.7|1040
1596030300000|2020-07-29 13:45:00|12975.9|12975|12972.1|12971.2|12979|12977.9|12968.4|12967.2|954
1596030600000|2020-07-29 13:50:00|12972|12971.1|12973.7|12972.8|12975.4|12974.5|12968.4|12967.3|820
1596030900000|2020-07-29 13:55:00|12973.6|12972.7|12986.3|12984.8|12986.5|12985.1|12973.4|12972.4|969
1596031200000|2020-07-29 14:00:00|12986.2|12984.7|12989.5|12988.6|12989.5|12988.6|12984.1|12982.6|913
1596031500000|2020-07-29 14:05:00|12989.6|12988.7|12990.9|12989.4|12993.6|12992.7|12985.1|12984.2|786
1596031800000|2020-07-29 14:10:00|12991|12989.5|12983.5|12982|12994.4|12993.2|12983.3|12982|777
1596032100000|2020-07-29 14:15:00|12983.4|12981.9|12985.6|12984.7|12990.1|12989.1|12982.2|12981.2|882
1596032400000|2020-07-29 14:20:00|12985.4|12984.5|12980.7|12979.8|12987.9|12986.8|12979|12978.1|746
1596032700000|2020-07-29 14:25:00|12980.8|12979.9|12980.3|12978.8|12982.5|12981.4|12975.8|12974.7|822
1596033000000|2020-07-29 14:30:00|12980.5|12979|12972.4|12970.9|12983.4|12982|12969.7|12968.3|954
1596033300000|2020-07-29 14:35:00|12972.5|12971|12977.9|12976.4|12977.9|12976.6|12970.3|12969.4|702
1596033600000|2020-07-29 14:40:00|12977.8|12976.3|12982.8|12981.9|12986.9|12986|12975.6|12974.5|898
1596033900000|2020-07-29 14:45:00|12982.7|12981.8|12974.1|12973.2|12984.7|12983.8|12974.1|12973.2|1019
1596034200000|2020-07-29 14:50:00|12974.4|12972.9|12968.1|12966.6|12975.4|12973.9|12961.7|12960.5|1108
1596034500000|2020-07-29 14:55:00|12968|12966.5|12966.9|12966|12973.5|12972|12959.2|12958|1311
1596034800000|2020-07-29 15:00:00|12967|12966.1|12960.2|12958.7|12967.2|12966.3|12955.4|12954.5|1063
1596035100000|2020-07-29 15:05:00|12960.1|12958.6|12968.5|12967|12969.4|12968.3|12956.8|12955.3|826
1596035400000|2020-07-29 15:10:00|12968.6|12967.1|12968.3|12966.8|12973.1|12972|12965.7|12964.8|698
1596035700000|2020-07-29 15:15:00|12968.4|12966.9|12967|12965.5|12973.2|12971.8|12966.6|12965.4|641
1596036000000|2020-07-29 15:20:00|12967.1|12965.6|12969.4|12967.9|12970.3|12969.1|12962.5|12961.4|618
1596036300000|2020-07-29 15:25:00|12969.2|12968.3|12976.3|12975.4|12977.7|12976.7|12968.7|12967.7|675
1596036600000|2020-07-29 15:30:00|12976.4|12975.5|12974.8|12973.9|12977.4|12976.1|12972.1|12971.2|621
1596036900000|2020-07-29 15:35:00|12974.7|12973.8|12975.9|12975|12977.3|12976.1|12972.6|12971.4|527
1596037200000|2020-07-29 15:40:00|12976.4|12974.9|12977.5|12976.6|12978.2|12977.1|12973.8|12972.9|552
1596037500000|2020-07-29 15:45:00|12977.7|12976.8|12977.8|12976.9|12979.9|12979|12974.8|12973.8|520
1596037800000|2020-07-29 15:50:00|12977.9|12977|12978.9|12978|12982.8|12981.9|12977.9|12976.6|482
1596038100000|2020-07-29 15:55:00|12979|12978.1|12973.9|12973|12980.2|12979.3|12973.3|12972.1|663
1596038400000|2020-07-29 16:00:00|12974.1|12973.2|12975|12974.1|12976.7|12975.8|12970.9|12970|650
1596038700000|2020-07-29 16:05:00|12974.9|12974|12974.1|12973.2|12978.5|12977.4|12973|12972.1|579
1596039000000|2020-07-29 16:10:00|12974|12973.1|12971.7|12970.8|12975.9|12974.8|12971.6|12970.7|601
1596039300000|2020-07-29 16:15:00|12971.6|12970.7|12969.7|12968.8|12972.4|12971.3|12969.4|12968.5|484
1596039600000|2020-07-29 16:20:00|12969.8|12968.9|12968.4|12967.5|12972.9|12971.7|12967.9|12967|455
1596039900000|2020-07-29 16:25:00|12968.3|12967.4|12966.5|12965|12969|12967.8|12965.5|12964.4|499
1596040200000|2020-07-29 16:30:00|12966.6|12965.7|12967.9|12966.4|12968.3|12967.1|12964.8|12963.9|474
1596040500000|2020-07-29 16:35:00|12967.8|12966.3|12970.9|12970|12971.4|12970.1|12966.5|12965.2|488
1596040800000|2020-07-29 16:40:00|12971|12970.1|12975.3|12973.8|12975.8|12974.6|12970.6|12969.3|497
1596041100000|2020-07-29 16:45:00|12975.4|12973.9|12971.9|12971|12975.5|12974.3|12971.6|12970.5|405
1596041400000|2020-07-29 16:50:00|12971.8|12970.9|12973.8|12972.9|12975|12973.8|12971.6|12970.6|342
1596041700000|2020-07-29 16:55:00|12973.7|12972.8|12974.3|12972.8|12977.2|12976.1|12973.6|12972.6|520
1596042000000|2020-07-29 17:00:00|12974.2|12972.7|12974.1|12972.6|12975.8|12974.4|12973.6|12972.5|427
1596042300000|2020-07-29 17:05:00|12974|12972.5|12975.2|12974.3|12977|12976.1|12972.6|12971.5|377
1596042600000|2020-07-29 17:10:00|12975.3|12974.4|12974.3|12973.4|12977.1|12976.1|12973|12972.1|458
1596042900000|2020-07-29 17:15:00|12974.2|12973.3|12977.1|12976.2|12977.5|12976.6|12972|12971.1|453
1596043200000|2020-07-29 17:20:00|12977|12976.1|12977.1|12976.2|12980.2|12979.1|12976.2|12975.3|462
1596043500000|2020-07-29 17:25:00|12977|12976.1|12981.6|12980.7|12983.2|12982.3|12976.7|12975.8|498
1596043800000|2020-07-29 17:30:00|12981.7|12980.8|12979.4|12978.5|12981.7|12980.8|12978.3|12977.4|391
1596044100000|2020-07-29 17:35:00|12979.3|12978.4|12985|12984.1|12985.4|12984.2|12979|12978.1|495
1596044400000|2020-07-29 17:40:00|12984.6|12983.7|12987.1|12986.2|12989.5|12988.6|12983.9|12982.8|740
1596044700000|2020-07-29 17:45:00|12987.2|12986.3|12990.4|12989.5|12990.5|12989.6|12984.3|12983.3|530
1596045000000|2020-07-29 17:50:00|12990.6|12989.7|12986.1|12985.2|12991.7|12990.8|12985.2|12984.3|482
1596045300000|2020-07-29 17:55:00|12986.4|12984.9|12991.2|12987|12993.2|12990.2|12984.9|12983.9|666
1596045600000|2020-07-29 18:00:00|12990.8|12986.9|12989.2|12987.7|12995.1|12993.6|12978.1|12976.6|1559
1596045900000|2020-07-29 18:05:00|12989.3|12987.8|13000.4|12998.9|13000.5|12999.6|12989.3|12987.8|1148
1596046200000|2020-07-29 18:10:00|13000.5|12999|13001.9|13001|13008|13006.8|12999.4|12998.2|1058
1596046500000|2020-07-29 18:15:00|13002|13001.1|12992.5|12991|13003.6|13002.7|12990|12988.6|1074
1596046800000|2020-07-29 18:20:00|12992.6|12991.1|12997.7|12996.8|12998.1|12997.2|12992|12990.5|719
1596047100000|2020-07-29 18:25:00|12997.2|12996.3|12994|12992.5|12997.2|12996.3|12991.6|12990.3|677
1596047400000|2020-07-29 18:30:00|12994.2|12992.7|13006.1|13005.2|13008|13006.6|12994.1|12992.7|997
1596047700000|2020-07-29 18:35:00|13006.3|13005.4|13009|13008.1|13011.5|13010.3|13005.3|13004|1003
1596048000000|2020-07-29 18:40:00|13008.9|13008|13006|13005.1|13014.2|13013.1|13001.9|13000.8|1112
1596048300000|2020-07-29 18:45:00|13006.3|13004.8|13005.9|13005|13008|13006.9|13001.9|13000.7|1138
1596048600000|2020-07-29 18:50:00|13005.8|13004.9|12993.2|12991.7|13007.5|13006.4|12990.1|12988.6|1165
1596048900000|2020-07-29 18:55:00|12993.3|12991.8|12964.4|12962.9|12994.5|12993|12958.5|12957|1526
1596049200000|2020-07-29 19:00:00|12964.6|12963.1|12958.9|12957.4|12964.7|12963.2|12949.8|12948.3|1606
1596049500000|2020-07-29 19:05:00|12959.1|12957.6|12966.2|12964.7|12972.1|12970.6|12958.7|12957.2|1375
1596049800000|2020-07-29 19:10:00|12966.3|12964.8|12976.2|12974.7|12978.5|12977|12959.6|12958.1|1347
1596050100000|2020-07-29 19:15:00|12976.3|12974.8|12987.8|12986.3|12988.5|12987|12973|12971.5|1184
1596050400000|2020-07-29 19:20:00|12987.7|12986.2|12998.7|12997.2|13000.8|12999.4|12987.6|12986.1|1224
1596050700000|2020-07-29 19:25:00|12998.6|12997.1|12990.7|12989.2|13000|12998.5|12985.5|12984|1113
1596051000000|2020-07-29 19:30:00|12990.6|12989.1|13000.2|12998.7|13000.2|12999|12986.5|12985|1046
1596051300000|2020-07-29 19:35:00|12999.9|12999|13001.6|13000.7|13006.5|13005.2|12999|12997.8|856
1596051600000|2020-07-29 19:40:00|13001.4|13000.5|12991.1|12990.2|13003.1|13001.9|12990.3|12989.1|746
1596051900000|2020-07-29 19:45:00|12990.7|12989.8|12990.9|12989.4|12991.9|12990.8|12984.6|12983.7|882
1596052200000|2020-07-29 19:50:00|12990.5|12989.6|12979.8|12978.9|12990.5|12989.6|12979|12977.7|850
1596052500000|2020-07-29 19:55:00|12980|12979.1|12985.8|12984.9|12987|12985.8|12978.6|12977.7|671
1596052800000|2020-07-29 20:00:00|12985.7|12984.8|12988|12987.1|12988.6|12987.4|12984.4|12983.5|403
1596053100000|2020-07-29 20:05:00|12988.3|12986.8|12990.2|12988.7|12990.7|12989.2|12986.9|12985.6|328
1596053400000|2020-07-29 20:10:00|12990.3|12988.8|12991|12989.5|12993.1|12991.9|12988.5|12987.6|321
1596053700000|2020-07-29 20:15:00|12990.6|12989.7|12989.6|12988.1|12992.9|12991.6|12988.4|12987|289
1596054000000|2020-07-29 20:20:00|12989.7|12988.2|12989|12987.5|12989.7|12988.2|12986.9|12985.7|210
1596054300000|2020-07-29 20:25:00|12989.1|12987.6|12986.3|12985.4|12990.1|12988.6|12986.3|12985|233
1596054600000|2020-07-29 20:30:00|12986.4|12985.5|12988.7|12987.2|12988.8|12987.5|12986.1|12985.2|167
1596054900000|2020-07-29 20:35:00|12988.6|12987.1|12991.6|12990.1|12992.2|12990.8|12988.1|12987|254
1596055200000|2020-07-29 20:40:00|12991.7|12990.2|12993.6|12992.1|12996.8|12995.3|12990.4|12989.3|313
1596055500000|2020-07-29 20:45:00|12993.4|12991.9|12997.1|12995.6|12998.2|12996.7|12993|12991.7|412
1596055800000|2020-07-29 20:50:00|12997.3|12995.8|12994|12992.5|12997.5|12996|12993.5|12992|369
1596056100000|2020-07-29 20:55:00|12993.5|12992|12997.4|12995.9|12998.9|12997.1|12993.4|12991.9|440
1596056400000|2020-07-29 21:00:00|12997.5|12996|12999.9|12992.9|13001.5|12996|12996.3|12989.3|47
1596056700000|2020-07-29 21:05:00|12998.5|12991.5|12999.2|12992.2|13002.6|12995.6|12995|12988|174
1596057000000|2020-07-29 21:10:00|12999.1|12992.1|12994.8|12987.8|13003|12996|12994.3|12987.3|182
1596057300000|2020-07-29 21:15:00|12994.6|12987.6|12996.4|12989.4|12999.9|12992.9|12991.6|12984.6|176
1596057600000|2020-07-29 21:20:00|12995.6|12988.6|12993.4|12986.4|13002|12995|12991.1|12984.1|187
1596057900000|2020-07-29 21:25:00|12992.9|12985.9|12994.2|12987.2|12997.4|12990.4|12989.7|12982.7|304
1596058200000|2020-07-29 21:30:00|12994.5|12987.5|13003.6|12996.6|13006.7|12999.7|12993.9|12986.9|421
1596058500000|2020-07-29 21:35:00|13003.8|12996.8|13002.4|12995.4|13004.7|12997.7|13001|12994|263
1596058800000|2020-07-29 21:40:00|13004.1|12997.1|13004.4|12997.4|13004.8|12997.8|13001.8|12994.8|274
1596059100000|2020-07-29 21:45:00|13003.3|12996.3|13004.8|12997.8|13006.4|12999.4|13001.4|12994.9|550
1596059400000|2020-07-29 21:50:00|13005.2|12998.2|13004.2|12998.7|13007.7|13000.7|13004|12997.4|1388
1596059700000|2020-07-29 21:55:00|13004.1|12998.6|13004.1|12997.1|13007.4|13000.4|13003.2|12996.3|1409
1596060000000|2020-07-29 22:00:00|13004.2|12997.2|12997.6|12995.3|13004.2|12997.6|12996.6|12993.2|783
1596060300000|2020-07-29 22:05:00|12998.4|12994.3|12995.7|12994.2|12998.4|12995.8|12995|12992.3|328
1596060600000|2020-07-29 22:10:00|12995.9|12993.5|12995|12992.6|12997.8|12994.8|12994.5|12991.9|314
1596060900000|2020-07-29 22:15:00|12994.6|12993.1|12996.1|12993.8|12997|12994.6|12994.4|12992.4|255
1596061200000|2020-07-29 22:20:00|12996|12993.7|12995.9|12993.3|12996.3|12994.1|12994.5|12992.5|213
1596061500000|2020-07-29 22:25:00|12995.8|12993.6|12996.3|12993.8|12996.9|12994.1|12994.3|12992.4|231
1596061800000|2020-07-29 22:30:00|12996.2|12993.5|12994.7|12993.2|12996.2|12994.1|12994.4|12992.6|199
1596062100000|2020-07-29 22:35:00|12995.2|12992.6|12995|12992.9|12995.9|12993.7|12994.1|12992.4|172
1596062400000|2020-07-29 22:40:00|12994.7|12993.2|12994.8|12993.3|12995.4|12993.7|12994.6|12992.6|127
1596062700000|2020-07-29 22:45:00|12994.9|12993.4|12993.9|12992.4|12995.4|12993.6|12993.8|12992|105
1596063000000|2020-07-29 22:50:00|12994.5|12992.2|12992.6|12991.1|12994.5|12992.7|12992.6|12990.9|116
1596063300000|2020-07-29 22:55:00|12992.7|12991.2|12992.5|12991|12993.3|12991.5|12991.9|12990.4|126
1596063600000|2020-07-29 23:00:00|12992.8|12991.3|12990.6|12989.1|12994.1|12992.4|12990.2|12988.7|340
1596063900000|2020-07-29 23:05:00|12990.7|12989.2|12991.2|12989.7|12994.1|12992.2|12990.6|12989.1|298
1596064200000|2020-07-29 23:10:00|12991.1|12989.6|12990.8|12989.3|12992.4|12990.7|12990.2|12988.7|265
1596064500000|2020-07-29 23:15:00|12991|12989.5|12988.9|12987.4|12991|12989.5|12988.7|12987|251
1596064800000|2020-07-29 23:20:00|12989|12987.5|12987.9|12986.4|12989.5|12987.5|12987.2|12985.7|317
1596065100000|2020-07-29 23:25:00|12987.8|12986.3|12987|12985.5|12988.9|12987.4|12986.5|12984.8|262
1596065400000|2020-07-29 23:30:00|12986.9|12985.4|12988.9|12987.4|12990.2|12988.7|12986.8|12985.3|313
1596065700000|2020-07-29 23:35:00|12988.8|12987.3|12988.7|12987.2|12990.6|12989.1|12988|12986.5|268
1596066000000|2020-07-29 23:40:00|12988.6|12987.1|12985.8|12984.3|12988.6|12987.1|12984.7|12983.2|226
1596066300000|2020-07-29 23:45:00|12985.6|12984.1|12986.3|12984.8|12986.8|12985.3|12984.5|12983|228
1596066600000|2020-07-29 23:50:00|12986.2|12984.7|12988|12986.5|12988.3|12986.8|12984.2|12982.7|294
1596066900000|2020-07-29 23:55:00|12987.9|12986.4|12979.8|12978.3|12988.7|12987.2|12977.8|12976.3|465
1596067200000|2020-07-30 00:00:00|12979.9|12978.4|12983.8|12982.3|12985.2|12983.9|12978.9|12977.4|617
1596067500000|2020-07-30 00:05:00|12983.7|12982.2|12982.1|12980.6|12987|12985.5|12982.1|12980.6|374
1596067800000|2020-07-30 00:10:00|12982.2|12980.7|12984.8|12983.3|12985.8|12984.3|12981.5|12980|388
1596068100000|2020-07-30 00:15:00|12985.1|12983.6|12982.6|12981.1|12985.8|12984.3|12980.4|12978.9|518
1596068400000|2020-07-30 00:20:00|12982.7|12981.2|12981.6|12980.1|12984|12982.5|12979.3|12978|457
1596068700000|2020-07-30 00:25:00|12981.7|12980.2|12984.6|12983.1|12984.7|12983.5|12981.6|12980.1|286
1596069000000|2020-07-30 00:30:00|12984.5|12983|12981|12979.5|12984.8|12983.3|12980.6|12979.3|247
1596069300000|2020-07-30 00:35:00|12981.2|12979.7|12979.6|12978.1|12981.6|12980.1|12976.7|12975.2|348
1596069600000|2020-07-30 00:40:00|12979.5|12978|12976.5|12975|12979.7|12978.2|12974.9|12974|340
1596069900000|2020-07-30 00:45:00|12976.6|12975.1|12979.2|12977.7|12979.2|12978.2|12976.2|12974.7|333
1596070200000|2020-07-30 00:50:00|12979|12978.1|12984.5|12983|12984.8|12983.4|12977.4|12975.9|372
1596070500000|2020-07-30 00:55:00|12984.4|12982.9|12987.7|12986.2|12988.5|12987|12982.3|12980.9|320
1596070800000|2020-07-30 01:00:00|12987.6|12986.1|12989.7|12988.2|12992.7|12991.6|12986.5|12985|437
1596071100000|2020-07-30 01:05:00|12989.6|12988.1|12984.1|12982.6|12989.8|12988.3|12984.1|12982.6|487
1596071400000|2020-07-30 01:10:00|12983.9|12982.4|12979.3|12977.8|12985.1|12983.6|12977.3|12975.8|562
1596071700000|2020-07-30 01:15:00|12979.4|12977.9|12981.2|12979.7|12981.4|12979.9|12977.2|12975.7|502
1596072000000|2020-07-30 01:20:00|12981|12979.5|12980.1|12978.6|12981.8|12980.3|12979.3|12977.8|366
1596072300000|2020-07-30 01:25:00|12980|12978.5|12978.1|12976.6|12980.9|12979.5|12977.1|12975.6|415
1596072600000|2020-07-30 01:30:00|12977.9|12976.4|12981.6|12980.1|12984.1|12982.6|12975.5|12974|525
1596072900000|2020-07-30 01:35:00|12981.7|12980.2|12983.4|12981.9|12983.8|12982.3|12978.5|12977|457
1596073200000|2020-07-30 01:40:00|12983.5|12982|12984.5|12983|12984.9|12983.4|12981.8|12980.3|519
1596073500000|2020-07-30 01:45:00|12984.4|12982.9|12985.1|12983.6|12986.6|12985.3|12982.1|12980.6|413
1596073800000|2020-07-30 01:50:00|12985.2|12983.7|12985.8|12984.3|12986.6|12985.1|12984.2|12982.8|376
1596074100000|2020-07-30 01:55:00|12985.7|12984.2|12979.7|12978.2|12985.7|12984.2|12976.9|12975.4|617
1596074400000|2020-07-30 02:00:00|12979.6|12978.1|12977|12975.5|12981.2|12979.7|12976.4|12975.1|513
1596074700000|2020-07-30 02:05:00|12976.8|12975.3|12974.6|12973.1|12977.9|12976.4|12972.5|12971|459
1596075000000|2020-07-30 02:10:00|12974.5|12973|12978.3|12976.8|12980.4|12978.9|12974.5|12973|349
1596075300000|2020-07-30 02:15:00|12978.4|12976.9|12978|12976.5|12979.6|12978.1|12976.9|12975.7|349
1596075600000|2020-07-30 02:20:00|12977.9|12976.4|12978.8|12977.3|12981.2|12980|12977.8|12976.3|252
1596075900000|2020-07-30 02:25:00|12978.9|12977.4|12979.1|12977.6|12982|12980.5|12977.9|12976.4|337
1596076200000|2020-07-30 02:30:00|12979.2|12977.7|12982.5|12981.6|12982.6|12981.6|12978.3|12977.4|308
1596076500000|2020-07-30 02:35:00|12982.4|12981.5|12978.8|12977.3|12982.4|12981.5|12978.6|12977.1|207
1596076800000|2020-07-30 02:40:00|12978.7|12977.2|12981.2|12979.7|12983.4|12981.9|12978.5|12977|195
1596077100000|2020-07-30 02:45:00|12981.3|12979.8|12984|12982.5|12985.3|12983.8|12980.6|12979.1|325
1596077400000|2020-07-30 02:50:00|12983.9|12982.4|12984.1|12982.6|12986|12984.5|12982.8|12981.3|310
1596077700000|2020-07-30 02:55:00|12984|12982.5|12985.9|12984.4|12986.8|12985.5|12983|12981.5|306
1596078000000|2020-07-30 03:00:00|12985.5|12984|12985|12984.1|12986.6|12985.2|12982|12981.1|397
1596078300000|2020-07-30 03:05:00|12985.1|12984.2|12988.2|12987.3|12988.7|12987.5|12984.7|12983.2|370
1596078600000|2020-07-30 03:10:00|12988.1|12987.2|12987.7|12986.2|12990|12988.8|12987|12985.6|300
1596078900000|2020-07-30 03:15:00|12987.8|12986.3|12988.8|12987.3|12989.3|12987.9|12984.8|12983.6|350
1596079200000|2020-07-30 03:20:00|12989.1|12987.6|12990.2|12988.7|12991.9|12990.6|12988.6|12987.2|379
1596079500000|2020-07-30 03:25:00|12990|12988.5|12988.3|12987.4|12990.8|12989.6|12987.1|12986.1|285
1596079800000|2020-07-30 03:30:00|12988.5|12987.6|12986.7|12985.2|12989.3|12988.1|12985.5|12984.2|303
1596080100000|2020-07-30 03:35:00|12986.8|12985.3|12988.3|12986.8|12989.1|12987.6|12986.7|12985.3|207
1596080400000|2020-07-30 03:40:00|12988.2|12986.7|12987.7|12986.2|12988.7|12987.5|12986.7|12985.2|296
1596080700000|2020-07-30 03:45:00|12987.6|12986.1|12985.6|12984.1|12988.9|12987.4|12985.2|12983.7|307
1596081000000|2020-07-30 03:50:00|12985.7|12984.2|12986.1|12984.6|12987.5|12986.4|12985.4|12983.9|255
1596081300000|2020-07-30 03:55:00|12985.9|12984.4|12985.2|12984.3|12987|12985.6|12983.7|12982.2|353
1596081600000|2020-07-30 04:00:00|12985|12983.5|12981.6|12980.1|12985.6|12984.1|12981.4|12980|323
1596081900000|2020-07-30 04:05:00|12981.8|12980.3|12983.6|12982.1|12983.8|12982.8|12979.4|12978.2|348
1596082200000|2020-07-30 04:10:00|12983.5|12982|12978.7|12977.8|12983.6|12982.1|12977.5|12976|278
1596082500000|2020-07-30 04:15:00|12978.6|12977.7|12979.9|12978.4|12980.8|12979.3|12978.5|12977|329
1596082800000|2020-07-30 04:20:00|12980|12978.5|12981.1|12979.6|12983.1|12981.9|12980|12978.5|369
1596083100000|2020-07-30 04:25:00|12981|12979.5|12978.4|12977.5|12981.4|12979.9|12978.2|12976.9|348
1596083400000|2020-07-30 04:30:00|12978.5|12977.6|12982.9|12981.4|12983.2|12982.2|12978.4|12977.4|308
1596083700000|2020-07-30 04:35:00|12983|12981.5|12980.6|12979.7|12983|12981.7|12979.9|12978.4|214
1596084000000|2020-07-30 04:40:00|12980.5|12979.6|12982.4|12980.9|12984.1|12982.6|12980.5|12979.2|242
1596084300000|2020-07-30 04:45:00|12982.9|12981.4|12982.1|12981.2|12985|12983.7|12982|12980.8|271
1596084600000|2020-07-30 04:50:00|12982|12981.1|12981.4|12979.9|12983.8|12982.5|12981|12979.8|245
1596084900000|2020-07-30 04:55:00|12981.2|12980.3|12977.3|12975.8|12981.6|12980.3|12975|12974|370
1596085200000|2020-07-30 05:00:00|12976.7|12975.2|12974.9|12973.4|12977.5|12976.3|12973.3|12972.1|519
1596085500000|2020-07-30 05:05:00|12974.7|12973.2|12974.5|12973.6|12976.3|12975.1|12973.9|12972.7|358
1596085800000|2020-07-30 05:10:00|12974.6|12973.7|12972.5|12971.6|12976.1|12974.6|12972.2|12970.9|414
1596086100000|2020-07-30 05:15:00|12972.4|12971.5|12968.1|12966.6|12972.9|12971.6|12968|12966.5|406
1596086400000|2020-07-30 05:20:00|12968|12966.5|12968.3|12966.8|12969.8|12968.5|12963.9|12962.5|552
1596086700000|2020-07-30 05:25:00|12968.4|12966.9|12962.8|12961.3|12969.5|12968.2|12960.8|12959.5|644
1596087000000|2020-07-30 05:30:00|12962.9|12961.4|12964.3|12962.8|12964.8|12963.3|12959.1|12957.6|663
1596087300000|2020-07-30 05:35:00|12964.5|12963|12967.7|12966.2|12968|12966.5|12962.9|12961.4|440
1596087600000|2020-07-30 05:40:00|12967.4|12965.9|12963|12961.5|12969.7|12968.3|12962.9|12961.4|394
1596087900000|2020-07-30 05:45:00|12962.8|12961.3|12961.8|12960.3|12964.9|12963.4|12956.7|12955.2|606
1596088200000|2020-07-30 05:50:00|12961.7|12960.8|12963.9|12962.4|12965.4|12964.4|12961.7|12960.5|388
1596088500000|2020-07-30 05:55:00|12964|12962.5|12962.1|12960.6|12964.9|12963.4|12961.6|12960.1|433
1596088800000|2020-07-30 06:00:00|12962.2|12960.7|12959.9|12958.4|12966.5|12965.3|12959.2|12957.7|489
1596089100000|2020-07-30 06:05:00|12959.8|12958.3|12967.3|12965.8|12967.4|12966.3|12957.4|12955.9|531
1596089400000|2020-07-30 06:10:00|12967.2|12965.7|12961|12959.5|12967.3|12966.3|12959|12957.7|537
1596089700000|2020-07-30 06:15:00|12961.1|12959.6|12959.1|12958.2|12963.8|12962.4|12958.7|12957.4|525
1596090000000|2020-07-30 06:20:00|12959.2|12957.7|12963.3|12962.4|12963.7|12962.4|12958.4|12957.3|496
1596090300000|2020-07-30 06:25:00|12963.2|12962.3|12956.7|12955.8|12963.6|12962.3|12953.3|12951.8|669
1596090600000|2020-07-30 06:30:00|12957|12956.1|12952.3|12950.8|12958.1|12957.2|12949.2|12948.1|798
1596090900000|2020-07-30 06:35:00|12952.4|12950.9|12948.6|12947.1|12955.2|12954.3|12947.7|12946.3|561
1596091200000|2020-07-30 06:40:00|12948.5|12947|12954.3|12952.8|12955.2|12954|12947.5|12946.4|644
1596091500000|2020-07-30 06:45:00|12954.4|12952.9|12949.1|12948.2|12955.6|12954.5|12948.2|12947.3|524
1596091800000|2020-07-30 06:50:00|12949|12948.1|12948.4|12947.5|12951.5|12950.5|12945.2|12943.9|554
1596092100000|2020-07-30 06:55:00|12948.3|12947.4|12955.9|12954.4|12957.1|12955.6|12947.8|12946.6|495
1596092400000|2020-07-30 07:00:00|12956|12954.5|12958.4|12957.5|12962.3|12961|12955.8|12954.4|742
1596092700000|2020-07-30 07:05:00|12958.3|12957.4|12955.5|12954.6|12960.8|12959.6|12951.7|12950.8|806
1596093000000|2020-07-30 07:10:00|12955.6|12954.7|12957.5|12956|12960.5|12959.3|12953|12952.1|802
1596093300000|2020-07-30 07:15:00|12957.6|12956.1|12953.1|12952.2|12958.1|12957|12952.4|12951.4|847
1596093600000|2020-07-30 07:20:00|12953.2|12952.3|12965.6|12964.7|12965.8|12964.9|12951.4|12950.3|910
1596093900000|2020-07-30 07:25:00|12965.5|12964.6|12958.2|12957.3|12966.2|12965.3|12958.1|12957.2|794
1596094200000|2020-07-30 07:30:00|12958.1|12957.2|12965.8|12964.9|12966.8|12965.6|12956.2|12955.1|828
1596094500000|2020-07-30 07:35:00|12965.9|12965|12974.6|12973.1|12975.6|12974.5|12965.9|12965|825
1596094800000|2020-07-30 07:40:00|12974.7|12973.2|12973.1|12972.2|12976.8|12975.9|12970.4|12969.5|798
1596095100000|2020-07-30 07:45:00|12973.2|12972.3|12975.1|12974.2|12977|12976.1|12969.7|12968.8|734
1596095400000|2020-07-30 07:50:00|12975|12974.1|12986.6|12985.1|12988.1|12987.2|12974.6|12973.6|765
1596095700000|2020-07-30 07:55:00|12986.4|12985.5|12986.1|12984.6|12987.9|12987|12981.5|12980.5|822
1596096000000|2020-07-30 08:00:00|12985.7|12984.8|12990.7|12989.8|12994.4|12993.5|12983.5|12982|1085
1596096300000|2020-07-30 08:05:00|12990.6|12989.7|12987.1|12986.2|12991|12990.1|12983.1|12981.8|915
1596096600000|2020-07-30 08:10:00|12986.9|12986|12991.4|12990.5|12991.9|12990.7|12983.8|12982.8|820
1596096900000|2020-07-30 08:15:00|12991.3|12990.4|12991.7|12990.8|12992.9|12992|12986.7|12985.8|798
1596097200000|2020-07-30 08:20:00|12991.6|12990.7|12996.8|12995.9|12999.7|12998.8|12990.1|12989.2|820
1596097500000|2020-07-30 08:25:00|12996.7|12995.8|12981.7|12980.2|12996.7|12995.8|12981.2|12979.8|991
1596097800000|2020-07-30 08:30:00|12981.6|12980.7|12989.7|12988.8|12992.8|12991.9|12981.4|12980.5|807
1596098100000|2020-07-30 08:35:00|12989.8|12988.9|12987.4|12986.5|12993.4|12992.2|12987|12986.1|672
1596098400000|2020-07-30 08:40:00|12987.5|12986.6|12983.7|12982.2|12990|12988.8|12979.4|12978|903
1596098700000|2020-07-30 08:45:00|12983.4|12982.5|12985.4|12984.5|12986.3|12985.4|12979.1|12978|690
1596099000000|2020-07-30 08:50:00|12985.5|12984.6|12988.9|12987.4|12990.1|12988.9|12984.7|12983.6|688
1596099300000|2020-07-30 08:55:00|12988.8|12987.3|12987.7|12986.2|12989.3|12988.1|12982.7|12981.6|690
1596099600000|2020-07-30 09:00:00|12987.3|12985.8|12982.3|12981.4|12992.3|12991.4|12981.7|12980.3|856
1596099900000|2020-07-30 09:05:00|12982.7|12981.2|12981.2|12979.7|12984.2|12983|12976.5|12975.3|806
1596100200000|2020-07-30 09:10:00|12981|12979.5|12980|12978.5|12983|12981.6|12976|12974.9|844
1596100500000|2020-07-30 09:15:00|12979.9|12978.4|12983.5|12982.6|12985.9|12984.7|12976.7|12975.4|649
1596100800000|2020-07-30 09:20:00|12983.6|12982.7|12988.8|12987.9|12989.9|12988.8|12979.7|12978.8|659
1596101100000|2020-07-30 09:25:00|12988.7|12987.8|12988.9|12988|12989.1|12988|12984.8|12983.5|788
1596101400000|2020-07-30 09:30:00|12989.9|12989|12996.6|12995.7|12998.3|12997.4|12987.5|12986.5|954
1596101700000|2020-07-30 09:35:00|12997|12995.5|13000.3|12999.4|13002|13001.1|12996.8|12995.4|834
1596102000000|2020-07-30 09:40:00|13000.2|12999.3|13004.3|13003.4|13005.3|13004.2|12996.3|12995|857
1596102300000|2020-07-30 09:45:00|13004.5|13003.6|13006.2|13005.3|13009.8|13008.6|13003.7|13002.6|833
1596102600000|2020-07-30 09:50:00|13006.1|13005.2|13009.5|13008.6|13009.5|13008.6|13004.7|13003.8|720
1596102900000|2020-07-30 09:55:00|13009.4|13008.5|13004.7|13003.2|13011.9|13010.8|13004.1|13002.8|717
1596103200000|2020-07-30 10:00:00|13004.8|13003.3|12996.5|12995|13005.5|13004.2|12995.1|12994|707
1596103500000|2020-07-30 10:05:00|12996.2|12995.3|12997|12996.1|13003.5|13002.6|12994.5|12993.2|714
1596103800000|2020-07-30 10:10:00|12997.2|12996.3|13002.5|13001.6|13005.7|13004.5|12996.9|12996|640
1596104100000|2020-07-30 10:15:00|13002.6|13001.7|13000.1|12999.2|13003.1|13001.7|12997.1|12995.8|686
1596104400000|2020-07-30 10:20:00|13000.5|12999.6|12998.5|12997.6|13002.3|13001.4|12997.9|12997|674
1596104700000|2020-07-30 10:25:00|12998.4|12997.5|13001.9|13000.4|13002.4|13001|12997.8|12996.4|670
1596105000000|2020-07-30 10:30:00|13001.8|13000.3|13006.1|13004.6|13006.2|13005.2|12998.8|12997.3|710
1596105300000|2020-07-30 10:35:00|13006.2|13004.7|12996.1|12995.2|13006.2|13005|12993.8|12992.9|638
1596105600000|2020-07-30 10:40:00|12996.2|12995.3|13005.6|13004.7|13006.1|13005|12994|12993.1|573
1596105900000|2020-07-30 10:45:00|13005.8|13004.9|13004.2|13003.3|13007.8|13006.3|13000.6|12999.4|639
1596106200000|2020-07-30 10:50:00|13004|13003.1|13006.4|13005.5|13007.9|13006.9|13002.5|13001.2|674
1596106500000|2020-07-30 10:55:00|13006.6|13005.7|13017.4|13015.9|13018.1|13016.7|13002.1|13000.7|883
1596106800000|2020-07-30 11:00:00|13017.8|13016.3|13013.8|13012.9|13019.7|13018.6|13011.4|13010.4|877
1596107100000|2020-07-30 11:05:00|13013.9|13013|13009.8|13008.9|13014.2|13013.2|13008.1|13006.7|553
1596107400000|2020-07-30 11:10:00|13009.6|13008.7|13011.9|13011|13014.1|13013.2|13007.8|13006.9|539
1596107700000|2020-07-30 11:15:00|13011.8|13010.9|13013.7|13012.8|13017.3|13016.2|13009.6|13008.7|449
1596108000000|2020-07-30 11:20:00|13013.8|13012.9|13019.2|13018.3|13019.8|13018.8|13013.8|13012.9|492
1596108300000|2020-07-30 11:25:00|13019.4|13018.5|13017.3|13016.4|13019.4|13018.5|13014.1|13013.2|410
1596108600000|2020-07-30 11:30:00|13017.1|13016.2|13014.4|13013.5|13018.5|13017.5|13014.3|13013.3|425
1596108900000|2020-07-30 11:35:00|13014.5|13013.6|13012.5|13011.6|13016|13015.1|13010.5|13009.3|554
1596109200000|2020-07-30 11:40:00|13012.4|13011.5|13019.9|13019|13020.1|13019.2|13011.3|13010.4|527
1596109500000|2020-07-30 11:45:00|13020.4|13019.5|13026.1|13025.2|13026.4|13025.2|13016.3|13015.4|862
1596109800000|2020-07-30 11:50:00|13026.2|13025.3|13019.8|13018.9|13028.2|13027.1|13018.6|13017.7|618
1596110100000|2020-07-30 11:55:00|13019.9|13019|13019.4|13017.9|13022.3|13021.1|13017.1|13016.2|675
1596110400000|2020-07-30 12:00:00|13019.2|13017.7|13022.6|13021.7|13023.1|13022.1|13015.5|13014.6|679
1596110700000|2020-07-30 12:05:00|13022.5|13021.6|13023|13022.1|13024.4|13023.5|13019|13018.1|613
1596111000000|2020-07-30 12:10:00|13023.1|13022.2|13009|13007.5|13024.1|13023.2|13006.9|13005.6|814
1596111300000|2020-07-30 12:15:00|13009.3|13007.8|13010.3|13009.4|13011.5|13010.6|13006.6|13005.4|695
1596111600000|2020-07-30 12:20:00|13010.5|13009.6|13016.2|13014.7|13017.2|13016.2|13009.7|13008.8|612
1596111900000|2020-07-30 12:25:00|13015.9|13015|13014.5|13008.3|13015.9|13015|13011|13007.8|619
1596112200000|2020-07-30 12:30:00|13014.3|13007.9|13013.8|13012.3|13019.2|13018|13010.2|13007.8|917
1596112500000|2020-07-30 12:35:00|13014|13013.1|13020.8|13019.9|13024.4|13023.3|13012.8|13011.9|827
1596112800000|2020-07-30 12:40:00|13020.9|13020|13023.1|13022.2|13027.5|13026.5|13016.9|13015.6|710
1596113100000|2020-07-30 12:45:00|13023|13022.1|13021.1|13020.2|13027.2|13026|13017|13016.1|779
1596113400000|2020-07-30 12:50:00|13021.2|13020.3|13019.2|13017.7|13025.2|13024.3|13018.8|13017.6|759
1596113700000|2020-07-30 12:55:00|13019.1|13017.6|13031.6|13030.7|13033.4|13032.5|13016.7|13015.5|1066
1596114000000|2020-07-30 13:00:00|13031.3|13030.4|13040.8|13039.3|13044.9|13043.6|13027.9|13026.9|1408
1596114300000|2020-07-30 13:05:00|13040.9|13039.4|13039.9|13038.4|13042.5|13041|13034|13032.5|1161
1596114600000|2020-07-30 13:10:00|13039.8|13038.3|13037.9|13037|13042.1|13040.9|13029.9|13028.7|1138
1596114900000|2020-07-30 13:15:00|13037.8|13036.9|13033.6|13032.7|13039.2|13037.9|13031|13029.5|943
1596115200000|2020-07-30 13:20:00|13033.5|13032.6|13037|13035.5|13039.1|13037.6|13032|13030.9|753
1596115500000|2020-07-30 13:25:00|13037.1|13035.6|13043.5|13042|13045.3|13044|13034.7|13033.8|965
1596115800000|2020-07-30 13:30:00|13044.2|13043.3|13053.1|13051.6|13055|13053.9|13039.9|13038.4|1197
1596116100000|2020-07-30 13:35:00|13053|13051.5|13055.8|13054.3|13062.2|13060.7|13050|13048.5|1117
1596116400000|2020-07-30 13:40:00|13055.7|13054.2|13059.3|13057.8|13060.7|13059.6|13052|13050.7|1086
1596116700000|2020-07-30 13:45:00|13059.4|13057.9|13055.9|13055|13062.8|13061.9|13053.5|13052.5|976
1596117000000|2020-07-30 13:50:00|13055.8|13054.9|13045.8|13044.9|13056.4|13055.2|13045.7|13044.5|952
1596117300000|2020-07-30 13:55:00|13046.2|13044.7|13044.7|13043.8|13049.2|13048.1|13043|13042|1179
1596117600000|2020-07-30 14:00:00|13044.6|13043.7|13042.9|13041.4|13044.6|13043.7|13031.7|13030.2|1328
1596117900000|2020-07-30 14:05:00|13043|13041.5|13054|13052.5|13055.3|13053.9|13041.1|13039.9|1020
1596118200000|2020-07-30 14:10:00|13053.8|13052.9|13059.7|13058.8|13061.2|13060.3|13051|13050.1|1023
1596118500000|2020-07-30 14:15:00|13060|13058.5|13051.5|13050|13060.2|13059|13050.2|13048.7|1174
1596118800000|2020-07-30 14:20:00|13051.6|13050.1|13059.9|13059|13061.8|13060.9|13044.8|13043.3|1260
1596119100000|2020-07-30 14:25:00|13060.1|13059.2|13062.6|13061.1|13065|13064.1|13057.8|13056.5|1134
1596119400000|2020-07-30 14:30:00|13062.2|13061.3|13063|13062.1|13065.4|13064.5|13057.4|13056.4|1197
1596119700000|2020-07-30 14:35:00|13062.9|13062|13063.7|13062.8|13065.5|13064.6|13059.2|13058|1002
1596120000000|2020-07-30 14:40:00|13063.6|13062.7|13057.5|13056|13064.8|13063.9|13051.8|13050.9|1082
1596120300000|2020-07-30 14:45:00|13057.3|13056.4|13066.6|13065.1|13073.1|13072.1|13054.3|13052.8|1318
1596120600000|2020-07-30 14:50:00|13066.5|13065|13052.2|13050.7|13069.3|13068|13049.8|13048.3|1265
1596120900000|2020-07-30 14:55:00|13052.6|13051.1|13045|13043.5|13059.8|13058.3|13040|13038.8|1688
1596121200000|2020-07-30 15:00:00|13044.8|13043.3|13041.2|13039.7|13045|13044|13032.3|13031.4|1417
1596121500000|2020-07-30 15:05:00|13041.1|13039.6|13037.7|13036.2|13043.3|13042.3|13037|13035.6|920
1596121800000|2020-07-30 15:10:00|13038.1|13036.6|13034.5|13033|13044|13042.5|13033|13031.8|961
1596122100000|2020-07-30 15:15:00|13034.2|13032.7|13036.7|13035.2|13039.4|13037.9|13031.9|13030.4|744
1596122400000|2020-07-30 15:20:00|13036.8|13035.3|13024.8|13023.3|13037|13035.5|13021.1|13019.8|878
1596122700000|2020-07-30 15:25:00|13024.5|13023|13024.5|13023|13025.2|13023.7|13021|13020.1|840
1596123000000|2020-07-30 15:30:00|13024.4|13022.9|13033.3|13031.8|13034.6|13033.1|13023.1|13021.7|992
1596123300000|2020-07-30 15:35:00|13033.5|13032|13028.2|13027.3|13034.8|13033.4|13026|13024.7|1004
1596123600000|2020-07-30 15:40:00|13028.6|13027.7|13035.9|13034.4|13036.9|13035.9|13027.8|13026.7|762
1596123900000|2020-07-30 15:45:00|13036|13034.5|13040.8|13039.3|13041.5|13040.3|13034.3|13032.8|684
1596124200000|2020-07-30 15:50:00|13041.1|13039.6|13036|13034.5|13042|13041|13032|13030.8|590
1596124500000|2020-07-30 15:55:00|13035.9|13034.4|13035.4|13033.9|13039.7|13038.2|13034.9|13033.6|651
1596124800000|2020-07-30 16:00:00|13035.6|13034.1|13040|13039.1|13040.6|13039.7|13033.1|13032.2|815
1596125100000|2020-07-30 16:05:00|13039.9|13039|13043.5|13042.6|13045.6|13044.4|13039.9|13038.9|646
1596125400000|2020-07-30 16:10:00|13043.7|13042.8|13049.5|13048|13049.7|13048.4|13043.4|13042.1|710
1596125700000|2020-07-30 16:15:00|13049.4|13047.9|13051.6|13050.1|13056.5|13055|13049.3|13047.8|1001
1596126000000|2020-07-30 16:20:00|13051.9|13050.4|13058|13056.5|13058.7|13057.5|13048.9|13047.7|752
1596126300000|2020-07-30 16:25:00|13057.8|13056.3|13055.9|13055|13059.3|13057.8|13055.1|13053.8|744
1596126600000|2020-07-30 16:30:00|13056|13055.1|13059.6|13058.7|13061.3|13060.2|13056|13055.1|636
1596126900000|2020-07-30 16:35:00|13059.4|13058.5|13058.2|13056.7|13059.7|13058.7|13055.8|13054.6|655
1596127200000|2020-07-30 16:40:00|13058.1|13056.6|13061.8|13060.9|13065.5|13064|13057.7|13056.3|672
1596127500000|2020-07-30 16:45:00|13061.9|13061|13067|13066.1|13068|13066.8|13061.6|13060.4|607
1596127800000|2020-07-30 16:50:00|13066.9|13066|13064.7|13063.8|13067.4|13066.3|13064.5|13063.4|636
1596128100000|2020-07-30 16:55:00|13064.6|13063.7|13060.6|13059.7|13067|13066|13060.6|13059.7|601
1596128400000|2020-07-30 17:00:00|13060.8|13059.9|13066.1|13064.6|13066.8|13065.6|13060.5|13059.2|615
1596128700000|2020-07-30 17:05:00|13066.2|13064.7|13072.3|13070.8|13073|13071.5|13065.9|13064.6|862
1596129000000|2020-07-30 17:10:00|13072.2|13070.7|13079.2|13077.7|13079.4|13078|13071.1|13070|671
1596129300000|2020-07-30 17:15:00|13079.3|13077.8|13074.9|13074|13081.9|13080.4|13074.8|13073.5|790
1596129600000|2020-07-30 17:20:00|13075|13074.1|13083.2|13081.7|13083.8|13082.4|13075|13074.1|646
1596129900000|2020-07-30 17:25:00|13083.1|13081.6|13075.9|13074.4|13083.1|13081.6|13074.5|13073.3|609
1596130200000|2020-07-30 17:30:00|13075.8|13074.3|13082.5|13081|13084.1|13083|13072|13070.5|685
1596130500000|2020-07-30 17:35:00|13083.5|13082|13078.4|13076.9|13083.9|13082.6|13077.7|13076.7|696
1596130800000|2020-07-30 17:40:00|13078.5|13077|13080.8|13079.9|13083.1|13082.1|13077.9|13076.7|533
1596131100000|2020-07-30 17:45:00|13081.1|13079.6|13081.7|13080.8|13083.2|13082.2|13079.6|13078.5|497
1596131400000|2020-07-30 17:50:00|13082|13080.5|13081.8|13080.3|13087.6|13086.1|13081.2|13080.2|488
1596131700000|2020-07-30 17:55:00|13081.6|13080.7|13079.6|13078.7|13084.3|13083.2|13079.4|13078.5|521
1596132000000|2020-07-30 18:00:00|13079.5|13078.6|13080.7|13079.2|13081.4|13080.3|13075.8|13074.8|649
1596132300000|2020-07-30 18:05:00|13079.9|13079|13079.2|13077.7|13080.7|13079.4|13078.3|13077.1|480
1596132600000|2020-07-30 18:10:00|13079.3|13077.8|13078.9|13078|13080.1|13079.1|13078.3|13077.1|460
1596132900000|2020-07-30 18:15:00|13079.2|13077.7|13077.9|13077|13082.4|13081.5|13076.9|13076|509
1596133200000|2020-07-30 18:20:00|13078|13077.1|13077.9|13077|13079.1|13078.1|13075.7|13074.6|471
1596133500000|2020-07-30 18:25:00|13078|13077.1|13079.9|13079|13080.3|13079.2|13074.9|13073.7|466
1596133800000|2020-07-30 18:30:00|13080|13079.1|13081|13080.1|13081.5|13080.5|13078.8|13077.6|474
1596134100000|2020-07-30 18:35:00|13081.1|13080.2|13083.1|13082.2|13084.9|13083.9|13080.5|13079.1|367
1596134400000|2020-07-30 18:40:00|13083.2|13082.3|13084.4|13083.5|13085.2|13084|13082.3|13081.2|559
1596134700000|2020-07-30 18:45:00|13084.6|13083.7|13086.2|13085.3|13086.7|13085.6|13084.2|13082.9|470
1596135000000|2020-07-30 18:50:00|13086.3|13085.4|13086.2|13084.7|13086.6|13085.7|13083|13081.9|450
1596135300000|2020-07-30 18:55:00|13086.1|13084.6|13090.8|13089.9|13091.5|13090.1|13083.2|13082.3|638
1596135600000|2020-07-30 19:00:00|13090.9|13090|13090.7|13089.8|13093.1|13091.8|13087.8|13086.5|737
1596135900000|2020-07-30 19:05:00|13090.9|13090|13089.1|13087.6|13091.5|13090.5|13088.6|13087.2|548
1596136200000|2020-07-30 19:10:00|13089.2|13087.7|13087.9|13087|13090.6|13089.6|13087.3|13086.4|528
1596136500000|2020-07-30 19:15:00|13087.8|13086.9|13091|13089.5|13092.1|13091.1|13087.6|13086.3|549
1596136800000|2020-07-30 19:20:00|13091.1|13089.6|13089.9|13089|13091.2|13090.1|13088.8|13087.8|479
1596137100000|2020-07-30 19:25:00|13089.8|13088.9|13089.1|13087.6|13090.1|13089.2|13088|13086.8|362
1596137400000|2020-07-30 19:30:00|13089.2|13087.7|13086.9|13086|13090.8|13089.7|13085.7|13084.5|455
1596137700000|2020-07-30 19:35:00|13087|13086.1|13086.1|13085.2|13088.6|13087.7|13085.1|13083.9|471
1596138000000|2020-07-30 19:40:00|13086|13085.1|13090.4|13088.9|13091.1|13090|13085.9|13084.8|399
1596138300000|2020-07-30 19:45:00|13090.3|13088.8|13089|13088.1|13091.3|13090|13088.8|13087.6|342
1596138600000|2020-07-30 19:50:00|13089.1|13088.2|13086.4|13084.9|13089.4|13088.2|13084.3|13083|391
1596138900000|2020-07-30 19:55:00|13086.3|13084.8|13090.3|13088.8|13090.6|13089.1|13085.7|13084.7|465
1596139200000|2020-07-30 20:00:00|13090.1|13088.6|13090.5|13089|13091.3|13090.1|13088.2|13086.8|469
1596139500000|2020-07-30 20:05:00|13090.7|13089.2|13090|13088.5|13092.7|13091.2|13088.5|13087.5|383
1596139800000|2020-07-30 20:10:00|13089.9|13088.4|13092|13091.1|13093.9|13092.8|13089.3|13088.2|368
1596140100000|2020-07-30 20:15:00|13091.9|13091|13092|13091.1|13092.5|13091.6|13089.8|13088.9|299
1596140400000|2020-07-30 20:20:00|13092.1|13091.2|13094.5|13093.6|13095|13093.8|13091.1|13090.2|227
1596140700000|2020-07-30 20:25:00|13094.3|13093.4|13094.5|13093|13095.3|13094.2|13093.2|13091.8|235
1596141000000|2020-07-30 20:30:00|13094.4|13092.9|13095.4|13093.9|13095.7|13094.8|13093.6|13092.7|278
1596141300000|2020-07-30 20:35:00|13095.5|13094|13100.2|13098.7|13100.5|13099.4|13094.9|13093.7|420
1596141600000|2020-07-30 20:40:00|13100.3|13098.8|13102.8|13101.9|13103.6|13102.4|13099.6|13097.6|359
1596141900000|2020-07-30 20:45:00|13102.7|13101.3|13101|13099.5|13103.2|13102|13100.6|13099.1|366
1596142200000|2020-07-30 20:50:00|13100.9|13099.4|13100.4|13098.9|13101.2|13099.7|13096.6|13095.1|401
1596142500000|2020-07-30 20:55:00|13100.3|13098.8|13096.2|13094.7|13100.6|13099.1|13093.6|13089.9|642
1596142800000|2020-07-30 21:00:00|13097.2|13093.8|13099.6|13092.6|13101.9|13095|13096.3|13091.3|39
1596143100000|2020-07-30 21:05:00|13101|13094|13098.1|13091.1|13102|13095|13095.2|13088.2|129
1596143400000|2020-07-30 21:10:00|13098.2|13091.2|13098.4|13091.4|13100|13093|13092.9|13085.9|175
1596143700000|2020-07-30 21:15:00|13098.7|13091.7|13085.1|13078.1|13101|13094|13081.1|13074.1|374
1596144000000|2020-07-30 21:20:00|13085|13078|13086.2|13079.2|13093.8|13086.8|13084.1|13077.1|379
1596144300000|2020-07-30 21:25:00|13086|13079|13086.3|13079.3|13087.4|13080.4|13085.7|13078.7|211
1596144600000|2020-07-30 21:30:00|13086.5|13079.5|13092.5|13085.5|13092.6|13085.6|13084.1|13078|221
1596144900000|2020-07-30 21:35:00|13091.8|13084.8|13096.3|13089.3|13098.4|13091.4|13087.6|13080.6|418
1596145200000|2020-07-30 21:40:00|13096.2|13089.2|13095.7|13088.7|13097.9|13090.9|13094.8|13087.8|604
1596145500000|2020-07-30 21:45:00|13095.9|13088.9|13096.4|13089.4|13099.8|13092.8|13094.1|13087.1|264
1596145800000|2020-07-30 21:50:00|13096.8|13089.8|13095.8|13088.8|13097.7|13090.7|13092.9|13085.9|386
1596146100000|2020-07-30 21:55:00|13095.5|13088.5|13095.9|13088.9|13099.6|13092.6|13094.1|13087.1|397
1596146400000|2020-07-30 22:00:00|13095.8|13088.8|13093.3|13090.8|13096.9|13091.4|13092.6|13087.6|731
1596146700000|2020-07-30 22:05:00|13093.2|13090.5|13088.8|13086.7|13093.5|13091.6|13087.3|13084.8|455
1596147000000|2020-07-30 22:10:00|13088.9|13086.3|13091.1|13088.7|13091.5|13089.5|13088.2|13086.3|328
1596147300000|2020-07-30 22:15:00|13091|13088.9|13090.9|13089.4|13092|13089.8|13090.5|13088.5|206
1596147600000|2020-07-30 22:20:00|13091|13089.5|13095.4|13093.9|13095.6|13094.1|13090.7|13088.9|185
1596147900000|2020-07-30 22:25:00|13095.5|13094|13092.1|13090.6|13095.9|13094.2|13092|13090.5|310
1596148200000|2020-07-30 22:30:00|13092|13090.5|13089.4|13087.9|13092.1|13090.5|13089.2|13087.5|227
1596148500000|2020-07-30 22:35:00|13089.5|13088|13091.4|13089.9|13092.8|13091.3|13089.5|13088|210
1596148800000|2020-07-30 22:40:00|13091.3|13089.8|13091.2|13089.7|13092.3|13090.5|13090|13088.5|222
1596149100000|2020-07-30 22:45:00|13091.1|13089.6|13091.3|13089.8|13091.8|13090.1|13091|13089.5|118
1596149400000|2020-07-30 22:50:00|13091.4|13089.9|13096.4|13094.9|13097.4|13095.3|13091.2|13089.7|273
1596149700000|2020-07-30 22:55:00|13096.5|13095|13098.1|13096.6|13098.4|13096.9|13094.7|13093.1|258
1596150000000|2020-07-30 23:00:00|13097.2|13093.5|13099.1|13097.6|13100.2|13098.7|13097.1|13093.5|361
1596150300000|2020-07-30 23:05:00|13099.4|13097.9|13098|13096.5|13100.5|13099|13097.3|13095.8|288
1596150600000|2020-07-30 23:10:00|13097.9|13096.4|13103.1|13101.6|13103.4|13101.9|13097.9|13096.4|305
1596150900000|2020-07-30 23:15:00|13103.2|13101.7|13116.1|13114.6|13118.8|13117|13101.4|13099.9|953
1596151200000|2020-07-30 23:20:00|13116.3|13114.8|13115.2|13113.7|13116.3|13114.8|13108.4|13106.9|545
1596151500000|2020-07-30 23:25:00|13115.3|13113.8|13114.5|13113|13118.4|13116.9|13112.9|13111.4|551
1596151800000|2020-07-30 23:30:00|13114.3|13112.8|13110.5|13109.6|13116.6|13115.1|13110.1|13108.7|428
1596152100000|2020-07-30 23:35:00|13110.4|13109.5|13112|13110.5|13112.1|13110.6|13108.5|13107.2|405
1596152400000|2020-07-30 23:40:00|13111.9|13110.4|13112|13110.5|13115.7|13114.2|13109.4|13107.9|390
1596152700000|2020-07-30 23:45:00|13111.9|13110.4|13109.8|13108.3|13112.2|13110.7|13109.5|13108|362
1596153000000|2020-07-30 23:50:00|13109.9|13108.4|13119.2|13117.7|13120.7|13119.4|13109.3|13107.8|502
1596153300000|2020-07-30 23:55:00|13119.3|13117.8|13116.3|13114.8|13121.2|13119.7|13115.5|13114|459
1596153600000|2020-07-31 00:00:00|13116.5|13115|13122.1|13120.6|13137.7|13136.2|13113.1|13112|1178
1596153900000|2020-07-31 00:05:00|13122|13120.5|13117.2|13115.7|13122|13120.5|13115|13113.5|838
1596154200000|2020-07-31 00:10:00|13117.5|13116|13120.8|13119.3|13123.8|13122|13116.8|13115.3|693
1596154500000|2020-07-31 00:15:00|13120.9|13119.4|13130.4|13128.9|13133.4|13131.9|13116.8|13115.3|881
1596154800000|2020-07-31 00:20:00|13130.8|13129.3|13117.7|13116.2|13131.4|13129.9|13116.9|13115.4|798
1596155100000|2020-07-31 00:25:00|13117.8|13116.3|13117.7|13116.2|13124.7|13123.6|13114.8|13113.3|798
1596155400000|2020-07-31 00:30:00|13117.5|13116|13120.6|13119.1|13121.5|13120.2|13115.2|13113.7|721
1596155700000|2020-07-31 00:35:00|13120.4|13118.9|13116.6|13115.1|13122.4|13120.9|13116.5|13115|675
1596156000000|2020-07-31 00:40:00|13116.7|13115.2|13118.7|13117.2|13120.8|13119.3|13115.5|13114|526
1596156300000|2020-07-31 00:45:00|13118.6|13117.1|13116.6|13115.7|13119.9|13118.4|13115.4|13113.9|561
1596156600000|2020-07-31 00:50:00|13116.7|13115.8|13116.5|13115|13119.8|13118.3|13114.4|13112.9|595
1596156900000|2020-07-31 00:55:00|13116.6|13115.1|13114.6|13113.1|13119.3|13117.8|13114.4|13112.9|590
1596157200000|2020-07-31 01:00:00|13114.5|13113|13114.7|13113.2|13115.9|13114.4|13111.7|13110.2|583
1596157500000|2020-07-31 01:05:00|13114.6|13113.1|13117.9|13116.4|13118.1|13116.9|13110.8|13109.3|583
1596157800000|2020-07-31 01:10:00|13117.8|13116.3|13123.8|13122.3|13123.8|13122.3|13117.3|13115.8|592
1596158100000|2020-07-31 01:15:00|13124.1|13122.6|13121.2|13120.3|13126.1|13124.9|13119.3|13117.8|525
1596158400000|2020-07-31 01:20:00|13121.1|13120.2|13118.7|13117.2|13122.4|13120.9|13117.2|13115.7|590
1596158700000|2020-07-31 01:25:00|13118.4|13116.9|13121.4|13119.9|13121.8|13120.3|13118.1|13116.6|488
1596159000000|2020-07-31 01:30:00|13121.5|13120|13124.7|13123.2|13126.1|13125|13119.3|13118|681
1596159300000|2020-07-31 01:35:00|13124.3|13123.4|13126.7|13125.2|13129.8|13128.3|13124.1|13123.2|583
1596159600000|2020-07-31 01:40:00|13126.8|13125.3|13129.1|13127.6|13132.2|13130.7|13125.1|13123.9|673
1596159900000|2020-07-31 01:45:00|13129.2|13127.7|13130|13129.1|13134|13132.7|13129.1|13127.6|658
1596160200000|2020-07-31 01:50:00|13129.9|13129|13129.8|13128.3|13133.2|13131.7|13127.9|13126.7|666
1596160500000|2020-07-31 01:55:00|13129.9|13128.4|13132.4|13131.5|13133.5|13132.3|13129.3|13127.8|598
1596160800000|2020-07-31 02:00:00|13132.5|13131.6|13132.5|13131|13141.3|13139.8|13131.1|13129.6|946
1596161100000|2020-07-31 02:05:00|13132.6|13131.1|13135.4|13133.9|13137.4|13136|13131|13130|690
1596161400000|2020-07-31 02:10:00|13135.5|13134|13133.8|13132.3|13137.6|13136.5|13132.3|13131.1|613
1596161700000|2020-07-31 02:15:00|13133.6|13132.7|13132.9|13131.4|13137.3|13136.1|13132.4|13131.4|462
1596162000000|2020-07-31 02:20:00|13133|13131.5|13130.7|13129.2|13135|13133.6|13129.3|13127.8|618
1596162300000|2020-07-31 02:25:00|13130.6|13129.1|13133|13131.5|13135.4|13134.1|13129.5|13128|667
1596162600000|2020-07-31 02:30:00|13132.9|13131.4|13129.7|13128.2|13135.7|13134.2|13126.3|13124.8|733
1596162900000|2020-07-31 02:35:00|13129.8|13128.3|13136.9|13135.4|13137.8|13136.3|13129.4|13127.9|766
1596163200000|2020-07-31 02:40:00|13136.8|13135.3|13141.2|13139.7|13144|13142.5|13135.9|13134.4|732
1596163500000|2020-07-31 02:45:00|13141.1|13139.6|13136.7|13135.8|13141.7|13140.2|13134.6|13133.7|558
1596163800000|2020-07-31 02:50:00|13136.6|13135.7|13134.7|13133.2|13137|13135.9|13133|13131.8|483
1596164100000|2020-07-31 02:55:00|13134.8|13133.3|13132.5|13131|13138.3|13137.3|13132.3|13130.8|607
1596164400000|2020-07-31 03:00:00|13132.6|13131.1|13127|13126.1|13134.3|13133.1|13127|13125.5|566
1596164700000|2020-07-31 03:05:00|13127.1|13125.6|13128.4|13126.9|13132.3|13131.1|13126.1|13124.6|519
1596165000000|2020-07-31 03:10:00|13128.3|13126.8|13125.8|13124.3|13133.2|13131.7|13125.5|13124|581
1596165300000|2020-07-31 03:15:00|13125.7|13124.2|13123.8|13122.3|13126.4|13125.1|13122.8|13121.8|555
1596165600000|2020-07-31 03:20:00|13123.7|13122.2|13121.7|13120.2|13124.1|13123|13120.9|13119.8|504
1596165900000|2020-07-31 03:25:00|13121.3|13120.4|13125.1|13123.6|13126.1|13124.9|13119|13117.5|517
1596166200000|2020-07-31 03:30:00|13125|13123.5|13125.2|13123.7|13125.3|13123.8|13120.9|13119.4|569
1596166500000|2020-07-31 03:35:00|13125.3|13123.8|13126.7|13125.2|13129.3|13128|13124.4|13122.9|616
1596166800000|2020-07-31 03:40:00|13126.8|13125.9|13129.9|13128.4|13131|13129.7|13126.8|13125.7|642
1596167100000|2020-07-31 03:45:00|13130|13128.5|13128.1|13126.6|13130.6|13129.5|13126.1|13124.6|380
1596167400000|2020-07-31 03:50:00|13128|13126.5|13130.3|13128.8|13130.4|13128.9|13126.2|13125.1|377
1596167700000|2020-07-31 03:55:00|13130.2|13128.7|13130|13128.5|13131.6|13130.2|13129.2|13128|391
1596168000000|2020-07-31 04:00:00|13129.9|13128.4|13130.4|13129.5|13131.5|13130.2|13127.2|13125.7|539
1596168300000|2020-07-31 04:05:00|13130.5|13129.6|13126.5|13125|13131.1|13129.9|13125.2|13124|565
1596168600000|2020-07-31 04:10:00|13126.4|13124.9|13126.8|13125.3|13127.5|13126.3|13124.4|13123.2|476
1596168900000|2020-07-31 04:15:00|13126.7|13125.2|13126.3|13124.8|13127.4|13126.1|13124|13122.7|416
1596169200000|2020-07-31 04:20:00|13126.4|13124.9|13129.2|13127.7|13130.2|13128.7|13125.5|13124.1|355
1596169500000|2020-07-31 04:25:00|13129.1|13127.6|13124.4|13122.9|13129.4|13127.9|13123.3|13121.9|447
1596169800000|2020-07-31 04:30:00|13124.2|13122.7|13127|13126.1|13127.3|13126.3|13123.9|13122.7|354
1596170100000|2020-07-31 04:35:00|13126.9|13126|13125.2|13124.3|13126.9|13126|13120.7|13119.7|527
1596170400000|2020-07-31 04:40:00|13125.7|13124.2|13121.3|13120.4|13126.4|13125.5|13121.2|13119.9|508
1596170700000|2020-07-31 04:45:00|13121.4|13120.5|13123.1|13121.6|13125.3|13123.8|13120.8|13119.6|583
1596171000000|2020-07-31 04:50:00|13123.2|13121.7|13132.3|13130.8|13132.9|13131.4|13122.9|13121.6|571
1596171300000|2020-07-31 04:55:00|13132.5|13131|13131.7|13130.2|13133.6|13132.1|13129.8|13128.3|485
1596171600000|2020-07-31 05:00:00|13131.6|13130.1|13130.2|13128.7|13132.6|13131.6|13128|13126.8|619
1596171900000|2020-07-31 05:05:00|13130.3|13128.8|13131.3|13129.8|13132|13131|13128.5|13127.2|469
1596172200000|2020-07-31 05:10:00|13131.2|13129.7|13135.8|13134.3|13135.8|13134.9|13130.8|13129.6|479
1596172500000|2020-07-31 05:15:00|13136|13134.5|13131.3|13129.8|13136.2|13134.7|13128.2|13126.7|436
1596172800000|2020-07-31 05:20:00|13131|13129.5|13133.1|13132.2|13136.1|13134.9|13131|13129.5|442
1596173100000|2020-07-31 05:25:00|13133.2|13132.3|13138.1|13136.6|13138.8|13137.5|13133.1|13132.1|378
1596173400000|2020-07-31 05:30:00|13138|13136.5|13137.7|13136.2|13138.9|13137.4|13134.4|13132.9|548
1596173700000|2020-07-31 05:35:00|13137.6|13136.1|13131.9|13130.4|13137.7|13136.5|13131.1|13129.6|667
1596174000000|2020-07-31 05:40:00|13131.8|13130.3|13131.2|13129.7|13133.3|13131.9|13128.5|13127|606
1596174300000|2020-07-31 05:45:00|13131.1|13129.6|13126.8|13125.9|13132.4|13130.9|13126.2|13124.9|769
1596174600000|2020-07-31 05:50:00|13126.6|13125.1|13123.5|13122|13127.3|13125.9|13121.9|13120.8|477
1596174900000|2020-07-31 05:55:00|13123.6|13122.1|13122.1|13120.6|13124.7|13123.4|13120.3|13119.1|558
1596175200000|2020-07-31 06:00:00|13122.4|13120.9|13121.7|13120.8|13126.7|13125.2|13121.6|13120.7|733
1596175500000|2020-07-31 06:05:00|13121.6|13120.7|13131.6|13130.7|13133|13131.6|13121.4|13120.1|694
1596175800000|2020-07-31 06:10:00|13131.7|13130.8|13133.6|13132.1|13136.5|13135|13130.8|13129.6|675
1596176100000|2020-07-31 06:15:00|13133.5|13132|13129|13128.1|13134.5|13133.3|13128.6|13127.1|611
1596176400000|2020-07-31 06:20:00|13129.3|13127.8|13130.5|13129|13132.4|13131|13127.9|13126.9|636
1596176700000|2020-07-31 06:25:00|13130.6|13129.1|13128.9|13127.4|13130.9|13129.7|13126.6|13125.6|521
1596177000000|2020-07-31 06:30:00|13128.8|13127.3|13129.7|13128.8|13130.6|13129.5|13126.3|13125.1|527
1596177300000|2020-07-31 06:35:00|13130.2|13128.7|13137.5|13136.6|13139.4|13138.4|13130|13128.7|775
1596177600000|2020-07-31 06:40:00|13137.6|13136.7|13138.5|13137|13138.7|13137.5|13135.4|13134.2|539
1596177900000|2020-07-31 06:45:00|13138.6|13137.1|13139.5|13138.6|13141.3|13140.4|13132.5|13131.4|747
1596178200000|2020-07-31 06:50:00|13139.6|13138.7|13141.1|13140.2|13142.8|13141.9|13136|13134.7|680
1596178500000|2020-07-31 06:55:00|13141.2|13140.3|13138.2|13136.7|13141.8|13140.7|13135.3|13134.2|702
1596178800000|2020-07-31 07:00:00|13137.9|13136.4|13129.8|13128.9|13138.6|13137.5|13128.8|13127.6|1059
1596179100000|2020-07-31 07:05:00|13129.9|13129|13125.5|13124.6|13133|13131.8|13124.9|13123.7|929
1596179400000|2020-07-31 07:10:00|13125.6|13124.7|13135.2|13133.7|13136.2|13134.9|13125.5|13124.2|839
1596179700000|2020-07-31 07:15:00|13135.1|13133.6|13133.9|13132.4|13136.3|13135.4|13126.5|13125.6|963
1596180000000|2020-07-31 07:20:00|13133.6|13132.7|13135.2|13134.3|13138.3|13137|13131.7|13130.3|888
1596180300000|2020-07-31 07:25:00|13135.1|13134.2|13141.1|13140.2|13141.4|13140.5|13133.3|13132.2|922
1596180600000|2020-07-31 07:30:00|13141.2|13140.3|13143.7|13142.2|13144.9|13143.9|13140.2|13139|783
1596180900000|2020-07-31 07:35:00|13143.5|13142|13142.2|13141.3|13145.4|13144.4|13135.4|13134.1|747
1596181200000|2020-07-31 07:40:00|13142.6|13141.7|13139.3|13138.4|13144|13143.1|13136.1|13135.1|874
1596181500000|2020-07-31 07:45:00|13139.7|13138.8|13135.1|13134.2|13141|13140.1|13133.8|13132.6|692
1596181800000|2020-07-31 07:50:00|13135|13134.1|13133.8|13132.9|13141.1|13139.7|13130.5|13129.4|847
1596182100000|2020-07-31 07:55:00|13133.7|13132.2|13137.8|13136.9|13142.5|13141.4|13133.2|13132.1|890
1596182400000|2020-07-31 08:00:00|13138.1|13136.6|13141.8|13140.9|13144.3|13143.4|13137.1|13136.1|820
1596182700000|2020-07-31 08:05:00|13141.7|13140.8|13137.3|13136.4|13143.2|13142.3|13136|13134.8|751
1596183000000|2020-07-31 08:10:00|13137.4|13136.5|13137.2|13136.3|13138.6|13137.7|13134.9|13133.8|618
1596183300000|2020-07-31 08:15:00|13137.6|13136.7|13125.9|13125|13138.1|13137|13122.4|13121.5|877
1596183600000|2020-07-31 08:20:00|13126.2|13124.7|13127.2|13125.7|13131.1|13130|13124.2|13123.3|759
1596183900000|2020-07-31 08:25:00|13126.9|13126|13119.4|13117.9|13128.7|13127.5|13119|13117.8|837
1596184200000|2020-07-31 08:30:00|13119.7|13118.2|13112.7|13111.2|13121.7|13120.5|13110.2|13109|776
1596184500000|2020-07-31 08:35:00|13112.6|13111.1|13107.8|13106.3|13113.4|13111.9|13105.9|13105|807
1596184800000|2020-07-31 08:40:00|13107.7|13106.2|13115.3|13113.8|13116.1|13114.6|13106.1|13104.9|719
1596185100000|2020-07-31 08:45:00|13115|13113.5|13115|13113.5|13116.4|13115.1|13112.3|13111.3|761
1596185400000|2020-07-31 08:50:00|13114.9|13113.4|13119.5|13118.6|13120.6|13119.6|13113.3|13112.3|646
1596185700000|2020-07-31 08:55:00|13119.6|13118.7|13128.1|13127.2|13129.8|13128.6|13111.5|13110|726
1596186000000|2020-07-31 09:00:00|13127.8|13126.9|13124.8|13123.9|13128.6|13127.5|13121.7|13120.7|869
1596186300000|2020-07-31 09:05:00|13124.9|13124|13115.4|13114.5|13126.7|13125.8|13115.4|13114.3|847
1596186600000|2020-07-31 09:10:00|13115.5|13114.6|13116.2|13115.3|13118.8|13117.8|13112.9|13111.6|786
1596186900000|2020-07-31 09:15:00|13116.5|13115.6|13108.9|13108|13116.9|13116|13106.9|13106|868
1596187200000|2020-07-31 09:20:00|13108.8|13107.9|13116|13114.5|13116.9|13115.9|13107.9|13107|659
1596187500000|2020-07-31 09:25:00|13115.9|13114.4|13116.9|13116|13117.2|13116.2|13108.6|13107.7|622
1596187800000|2020-07-31 09:30:00|13116.8|13115.9|13118.1|13117.2|13118.4|13117.2|13111|13110.1|631
1596188100000|2020-07-31 09:35:00|13118|13117.1|13123.1|13122.2|13124.2|13123.1|13115.3|13114|709
1596188400000|2020-07-31 09:40:00|13123.2|13122.3|13125.8|13124.9|13125.9|13125|13121.7|13120.8|633
1596188700000|2020-07-31 09:45:00|13125.7|13124.8|13123.2|13121.7|13127.9|13127|13122.8|13121.5|627
1596189000000|2020-07-31 09:50:00|13123.1|13122.2|13128.5|13127.6|13130.7|13129.4|13118.8|13117.5|576
1596189300000|2020-07-31 09:55:00|13128.9|13127.4|13137.1|13135.6|13139|13137.8|13127.8|13126.9|834
1596189600000|2020-07-31 10:00:00|13137.2|13135.7|13134|13132.5|13139.4|13138.5|13131.7|13130.3|655
1596189900000|2020-07-31 10:05:00|13133.9|13132.4|13136.7|13135.8|13139|13137.9|13132.6|13131.4|517
1596190200000|2020-07-31 10:10:00|13137|13135.5|13131.4|13130.5|13137|13135.7|13130.6|13129.7|439
1596190500000|2020-07-31 10:15:00|13131.3|13130.4|13133.8|13132.9|13135.5|13134.6|13128.8|13127.5|542
1596190800000|2020-07-31 10:20:00|13133.7|13132.8|13137.1|13135.6|13138.3|13137|13131.4|13130.1|539
1596191100000|2020-07-31 10:25:00|13137.2|13135.7|13139.5|13138.6|13139.9|13138.8|13131.5|13130|600
1596191400000|2020-07-31 10:30:00|13139.8|13138.3|13126|13124.5|13140|13138.8|13125.1|13123.7|713
1596191700000|2020-07-31 10:35:00|13125.8|13124.3|13128.7|13127.2|13129.7|13128.2|13121.1|13119.8|640
1596192000000|2020-07-31 10:40:00|13128.6|13127.1|13133.7|13132.2|13135.2|13134|13127.9|13126.6|473
1596192300000|2020-07-31 10:45:00|13133.8|13132.3|13132.2|13130.7|13134.6|13133.2|13130.4|13129.2|509
1596192600000|2020-07-31 10:50:00|13132.3|13130.8|13131.9|13130.4|13133|13131.8|13129.1|13127.8|501
1596192900000|2020-07-31 10:55:00|13131.3|13130.5|13136.2|13135.3|13143.4|13142.2|13130.3|13129|756
1596193200000|2020-07-31 11:00:00|13136.3|13135.4|13136.1|13134.6|13140|13139.1|13134.7|13133.2|835
1596193500000|2020-07-31 11:05:00|13136.2|13134.7|13134.3|13132.8|13137|13135.5|13131.5|13130|684
1596193800000|2020-07-31 11:10:00|13134|13132.5|13132|13130.5|13135.2|13133.7|13130.1|13128.9|797
1596194100000|2020-07-31 11:15:00|13132.2|13130.7|13134.2|13132.7|13134.8|13133.3|13129.6|13128.1|705
1596194400000|2020-07-31 11:20:00|13133.9|13132.4|13130.7|13129.8|13133.9|13132.4|13127.4|13126.1|764
1596194700000|2020-07-31 11:25:00|13130.8|13129.9|13129.1|13128.2|13131.9|13131|13127.3|13126.1|624
1596195000000|2020-07-31 11:30:00|13129.2|13128.3|13134.6|13133.1|13136.4|13135|13123.3|13122.4|763
1596195300000|2020-07-31 11:35:00|13134.8|13133.3|13130.9|13130|13136.3|13134.8|13128.9|13127.5|580
1596195600000|2020-07-31 11:40:00|13131|13130.1|13133.6|13132.1|13136.9|13135.4|13129.5|13128.2|739
1596195900000|2020-07-31 11:45:00|13133.7|13132.2|13136|13135.1|13140|13138.8|13132.9|13131.8|604
1596196200000|2020-07-31 11:50:00|13136.1|13135.2|13136.5|13135.6|13139.5|13138.6|13134.5|13133.3|612
1596196500000|2020-07-31 11:55:00|13136.8|13135.9|13142.4|13140.9|13142.9|13142|13135.9|13134.5|616
1596196800000|2020-07-31 12:00:00|13142.2|13141.3|13152.5|13151|13155.9|13154.9|13140.4|13139.2|1010
1596197100000|2020-07-31 12:05:00|13152.2|13151.3|13154|13153.1|13159.2|13158.1|13151.2|13150|589
1596197400000|2020-07-31 12:10:00|13154.1|13153.2|13157|13156.1|13157.9|13157|13151|13149.9|593
1596197700000|2020-07-31 12:15:00|13156.7|13155.8|13155.7|13154.8|13159.9|13159|13154|13153.1|518
1596198000000|2020-07-31 12:20:00|13155.6|13154.7|13151.5|13150.6|13157.8|13156.9|13150.9|13150|509
1596198300000|2020-07-31 12:25:00|13151.4|13150.5|13156.3|13150.7|13156.3|13151.1|13147.7|13146.6|670
1596198600000|2020-07-31 12:30:00|13155.4|13150.5|13150.3|13148.8|13156.4|13153.2|13147.6|13146.6|801
1596198900000|2020-07-31 12:35:00|13150.4|13148.9|13148.7|13147.8|13152.6|13151.6|13147.9|13146.9|694
1596199200000|2020-07-31 12:40:00|13148.6|13147.7|13146.6|13145.7|13150.9|13149.8|13142.8|13141.6|806
1596199500000|2020-07-31 12:45:00|13146.7|13145.8|13145.1|13144.2|13150.9|13150|13145|13144.1|591
1596199800000|2020-07-31 12:50:00|13145|13144.1|13147.1|13146.2|13149.6|13148.7|13143.4|13142|627
1596200100000|2020-07-31 12:55:00|13147.4|13146.5|13154.2|13152.7|13156.1|13155.2|13146.3|13145.2|857
1596200400000|2020-07-31 13:00:00|13154.3|13152.8|13148.6|13147.1|13155.5|13154.6|13147|13145.5|826
1596200700000|2020-07-31 13:05:00|13148.3|13147.4|13148|13146.5|13149.3|13148.2|13139.4|13138.3|934
1596201000000|2020-07-31 13:10:00|13148.1|13146.6|13157.8|13156.9|13160.3|13159.3|13146.8|13145.4|719
1596201300000|2020-07-31 13:15:00|13158|13157.1|13153.3|13151.8|13158.4|13157.5|13148.6|13147.4|941
1596201600000|2020-07-31 13:20:00|13153.2|13151.7|13148.5|13147.6|13157.1|13155.9|13142.1|13140.9|1197
1596201900000|2020-07-31 13:25:00|13148.4|13147.5|13146.3|13144.8|13151.5|13150|13143|13142|982
1596202200000|2020-07-31 13:30:00|13145.9|13145|13131.5|13130.6|13148.9|13147.8|13130.7|13129.2|1298
1596202500000|2020-07-31 13:35:00|13131.6|13130.7|13135.9|13134.4|13138.6|13137.1|13124.9|13123.4|1305
1596202800000|2020-07-31 13:40:00|13135.8|13134.3|13145.9|13144.4|13147.2|13145.7|13132.3|13131.2|969
1596203100000|2020-07-31 13:45:00|13145.8|13144.3|13152.3|13150.8|13158.8|13157.6|13143.8|13142.3|1208
1596203400000|2020-07-31 13:50:00|13152.2|13150.7|13151.8|13150.9|13160.9|13160|13149.3|13148.2|1203
1596203700000|2020-07-31 13:55:00|13152.2|13150.7|13162.5|13160.3|13163|13161.6|13145.7|13144.6|1269
1596204000000|2020-07-31 14:00:00|13162.3|13159.9|13162.4|13161.5|13168|13166.5|13159.1|13157.6|1333
1596204300000|2020-07-31 14:05:00|13162.5|13161.6|13169.6|13168.7|13171|13169.8|13156.5|13155.4|1117
1596204600000|2020-07-31 14:10:00|13169.5|13168.6|13167|13166.1|13170.9|13169.7|13160.9|13160|978
1596204900000|2020-07-31 14:15:00|13167.4|13165.9|13165.1|13164.2|13167.5|13166|13155.3|13154.2|1083
1596205200000|2020-07-31 14:20:00|13165.4|13164.5|13144.5|13143.6|13165.8|13164.9|13144.4|13143.3|1198
1596205500000|2020-07-31 14:25:00|13144.3|13143.4|13156|13155.1|13156.2|13155.1|13136|13134.5|1202
1596205800000|2020-07-31 14:30:00|13156.1|13155.2|13153.5|13152|13169.5|13168|13152.3|13150.9|1261
1596206100000|2020-07-31 14:35:00|13153.4|13151.9|13163.2|13161.7|13164.1|13162.9|13149.8|13148.6|1061
1596206400000|2020-07-31 14:40:00|13163.3|13161.8|13162.5|13161|13165.1|13163.6|13153.4|13152.2|1172
1596206700000|2020-07-31 14:45:00|13162.4|13160.9|13156.2|13154.7|13163.2|13161.7|13144|13142.5|1238
1596207000000|2020-07-31 14:50:00|13156.3|13154.8|13149.8|13148.9|13157.7|13156.2|13146.5|13145|1658
1596207300000|2020-07-31 14:55:00|13149.4|13148.5|13126.5|13125.6|13149.4|13148.5|13116.2|13114.1|2051
1596207600000|2020-07-31 15:00:00|13126.3|13124.8|13106.9|13105.4|13128.2|13126.8|13104.3|13102.8|2090
1596207900000|2020-07-31 15:05:00|13106.8|13105.3|13110.4|13108.9|13116.8|13115.3|13106.8|13105.3|1602
1596208200000|2020-07-31 15:10:00|13110.5|13109|13124.9|13124|13126.1|13125.2|13108.9|13107.9|1054
1596208500000|2020-07-31 15:15:00|13125|13124.1|13141.3|13140.4|13142.3|13141.4|13122.9|13122|1106
1596208800000|2020-07-31 15:20:00|13141.2|13140.3|13134.5|13133.6|13150.1|13149.1|13134.2|13133.3|1078
1596209100000|2020-07-31 15:25:00|13134.3|13133.4|13140.3|13139.4|13142.7|13141.8|13132.6|13131.7|1083
1596209400000|2020-07-31 15:30:00|13140.2|13139.3|13142.9|13142|13144|13143.1|13131|13129.5|1226
1596209700000|2020-07-31 15:35:00|13143|13142.1|13141.5|13140.6|13145.2|13144.3|13139.4|13138.5|1078
1596210000000|2020-07-31 15:40:00|13141.4|13140.5|13138.7|13137.8|13146.9|13146|13138.6|13137.7|989
1596210300000|2020-07-31 15:45:00|13138.8|13137.9|13145.3|13144.4|13148.2|13147.3|13135.8|13134.9|805
1596210600000|2020-07-31 15:50:00|13145.6|13144.1|13134.1|13132.6|13147.4|13146.5|13133.7|13132.5|916
1596210900000|2020-07-31 15:55:00|13134.2|13132.7|13132.9|13132|13135.3|13134.4|13125.6|13124.7|1156
1596211200000|2020-07-31 16:00:00|13133|13132.1|13119|13118.1|13133|13132.1|13118.8|13117.4|1203
1596211500000|2020-07-31 16:05:00|13119.3|13118.4|13113.3|13112.4|13120.9|13120|13108.3|13106.8|1308
1596211800000|2020-07-31 16:10:00|13113.4|13112.5|13105.1|13104.2|13120.1|13119.2|13103.9|13103|1187
1596212100000|2020-07-31 16:15:00|13105.5|13104.6|13103.4|13102.5|13108.4|13107.5|13099.5|13098.6|1069
1596212400000|2020-07-31 16:20:00|13103.7|13102.2|13097.6|13096.1|13104.9|13104|13096.4|13095.5|901
1596212700000|2020-07-31 16:25:00|13097.2|13096.7|13097.6|13096.7|13101.9|13100.6|13093.8|13092.9|964
1596213000000|2020-07-31 16:30:00|13097.4|13096.5|13089.5|13088.6|13099.4|13098.2|13087.9|13086.7|938
1596213300000|2020-07-31 16:35:00|13089.6|13088.7|13083.1|13082.2|13092|13091.1|13080.9|13080|1156
1596213600000|2020-07-31 16:40:00|13083|13082.1|13094|13093.1|13096.2|13095.2|13083|13081.9|1026
1596213900000|2020-07-31 16:45:00|13094.3|13092.8|13097.9|13097|13098.7|13097.8|13092.1|13091.2|904
1596214200000|2020-07-31 16:50:00|13098|13097.1|13098.3|13097.4|13100.5|13099.3|13095.1|13094.2|780
1596214500000|2020-07-31 16:55:00|13098.2|13097.3|13099.4|13098.5|13100|13099.1|13093.9|13092.8|866
1596214800000|2020-07-31 17:00:00|13099.7|13098.8|13105.1|13104.2|13109.3|13108.3|13099.1|13097.8|822
1596215100000|2020-07-31 17:05:00|13105.3|13104.4|13108.9|13108|13109.2|13108.3|13105.1|13104.2|608
1596215400000|2020-07-31 17:10:00|13109|13108.1|13107.4|13106.5|13111.1|13110.2|13105|13104.1|703
1596215700000|2020-07-31 17:15:00|13107.5|13106.6|13108.9|13108|13111.9|13111|13106.3|13105.4|585
1596216000000|2020-07-31 17:20:00|13108.8|13107.9|13112.4|13111.5|13115.5|13114.6|13108.8|13107.9|591
1596216300000|2020-07-31 17:25:00|13112.5|13111.6|13112|13111.1|13113.9|13113|13109|13108.1|538
1596216600000|2020-07-31 17:30:00|13111.9|13111|13108.5|13107.6|13115.2|13114.3|13105.9|13105|713
1596216900000|2020-07-31 17:35:00|13108.6|13107.7|13104.4|13102.9|13109.2|13108.3|13102.9|13102|737
1596217200000|2020-07-31 17:40:00|13104.3|13102.8|13114|13113.1|13115.6|13114.7|13103.8|13102.8|713
1596217500000|2020-07-31 17:45:00|13113.9|13113|13111.1|13110.2|13115.3|13114.3|13111|13109.7|627
1596217800000|2020-07-31 17:50:00|13111|13110.1|13112.3|13111.4|13113.5|13112.3|13109.8|13108.7|581
1596218100000|2020-07-31 17:55:00|13112.2|13111.3|13108.7|13107.8|13113.8|13112.9|13104.4|13103.5|677
1596218400000|2020-07-31 18:00:00|13109.2|13108.3|13112.5|13111|13112.7|13111.8|13107.9|13107|685
1596218700000|2020-07-31 18:05:00|13112.2|13111.3|13107.7|13106.8|13115.4|13114.5|13107.7|13106.8|610
1596219000000|2020-07-31 18:10:00|13107.8|13106.9|13108.9|13108|13112.8|13111.9|13106.7|13105.8|550
1596219300000|2020-07-31 18:15:00|13109|13108.1|13107|13106.1|13112.2|13111.3|13106.7|13105.6|486
1596219600000|2020-07-31 18:20:00|13107.1|13106.2|13105.7|13104.8|13109.2|13108.3|13104.6|13103.7|534
1596219900000|2020-07-31 18:25:00|13105.8|13104.9|13104|13103.1|13107.4|13106.4|13101.7|13100.6|508
1596220200000|2020-07-31 18:30:00|13104.1|13103.2|13102.9|13102|13107|13106.1|13102.8|13101.7|402
1596220500000|2020-07-31 18:35:00|13103|13102.1|13097.9|13097|13103.1|13102.2|13097.7|13096.7|508
1596220800000|2020-07-31 18:40:00|13098|13097.1|13100.9|13100|13101.3|13100.4|13096.7|13095.8|495
1596221100000|2020-07-31 18:45:00|13100.8|13099.9|13090.1|13089.2|13102.2|13101.3|13090|13089.1|578
1596221400000|2020-07-31 18:50:00|13090|13089.1|13093.1|13092.2|13097.3|13096.4|13089.8|13088.9|447
1596221700000|2020-07-31 18:55:00|13093.5|13092|13105.1|13104.2|13105.5|13104.6|13093|13092|766
1596222000000|2020-07-31 19:00:00|13105.2|13104.3|13101.8|13100.9|13105.2|13104.3|13099.8|13098.5|847
1596222300000|2020-07-31 19:05:00|13101.6|13100.7|13098|13097.1|13103.4|13102.2|13097.3|13096.1|670
1596222600000|2020-07-31 19:10:00|13097.9|13097|13099.9|13099|13101.8|13100.6|13096.9|13095.4|582
1596222900000|2020-07-31 19:15:00|13100|13099.1|13098.5|13097|13101|13100|13094.4|13093.2|638
1596223200000|2020-07-31 19:20:00|13098.6|13097.1|13097.8|13096.9|13101.4|13100.5|13097.7|13096.8|499
1596223500000|2020-07-31 19:25:00|13097.7|13096.8|13098.9|13098|13101.1|13099.9|13095.6|13094.7|548
1596223800000|2020-07-31 19:30:00|13098.8|13097.9|13102.1|13101.2|13102.9|13101.8|13096.1|13095|624
1596224100000|2020-07-31 19:35:00|13102.3|13101.4|13098.8|13097.9|13103.4|13102.5|13098.7|13097.7|583
1596224400000|2020-07-31 19:40:00|13098.9|13098|13094.8|13093.9|13101|13100.1|13094.6|13093.5|602
1596224700000|2020-07-31 19:45:00|13094.7|13093.8|13092.1|13091.2|13096.2|13095.3|13087.8|13086.6|794
1596225000000|2020-07-31 19:50:00|13091.3|13090.4|13089.2|13088.3|13093.8|13092.7|13087.8|13086.9|692
1596225300000|2020-07-31 19:55:00|13089.5|13088.6|13091.4|13090.5|13092.8|13091.9|13088.7|13087.6|779
1596225600000|2020-07-31 20:00:00|13091.6|13090.1|13089.2|13087.7|13093.5|13092.3|13080.1|13078.6|728
1596225900000|2020-07-31 20:05:00|13089.3|13087.8|13084.8|13083.3|13090.3|13088.8|13084.5|13083|415
1596226200000|2020-07-31 20:10:00|13084.5|13083|13072.3|13070.8|13085.5|13084|13072|13070.5|568
1596226500000|2020-07-31 20:15:00|13072.2|13070.7|13074|13072.5|13075.4|13073.9|13071|13069.5|374
1596226800000|2020-07-31 20:20:00|13073.9|13072.4|13078.4|13076.9|13079.3|13077.8|13073.9|13072.4|345
1596227100000|2020-07-31 20:25:00|13078|13076.5|13082|13080.5|13084.4|13082.9|13078|13076.5|459
1596227400000|2020-07-31 20:30:00|13082.3|13080.8|13083.4|13081.9|13084.2|13082.7|13081.4|13080.2|218
1596227700000|2020-07-31 20:35:00|13083.3|13081.8|13084.3|13082.8|13084.4|13082.9|13080.7|13079.5|258
1596228000000|2020-07-31 20:40:00|13083.8|13082.3|13080.4|13078.9|13085.1|13083.8|13079.8|13078.3|419
1596228300000|2020-07-31 20:45:00|13080.1|13079.2|13082.3|13080.8|13083.9|13082.4|13077.1|13075.6|665
1596228600000|2020-07-31 20:50:00|13082.2|13080.7|13084.1|13082.6|13088.8|13087.3|13080.6|13079.1|546
1596228900000|2020-07-31 20:55:00|13083.9|13082.4|13085.8|13084.3|13089.5|13085.9|13080.7|13078.4|402
1596398400000|2020-08-02 20:00:00|13093.6|13076.6|13087.7|13070.7|13093.6|13076.6|13087.7|13070.7|2
1596399000000|2020-08-02 20:10:00|13088.1|13071.1|13087.7|13070.7|13093.6|13076.6|13087.7|13070.7|8
1596399300000|2020-08-02 20:15:00|13093.6|13076.6|13093.6|13076.6|13093.6|13076.6|13087.7|13070.7|3
1596399600000|2020-08-02 20:20:00|13087.7|13070.7|13090.9|13073.9|13093.6|13076.6|13087.7|13070.7|11
1596399900000|2020-08-02 20:25:00|13093.6|13076.6|13093.6|13076.6|13093.6|13076.6|13087.7|13070.7|18
1596400200000|2020-08-02 20:30:00|13087.7|13070.7|13093.6|13076.6|13093.6|13076.6|13087.7|13070.7|6
1596400500000|2020-08-02 20:35:00|13089.1|13072.1|13093.6|13076.6|13093.6|13076.6|13088.2|13071.2|7
1596400800000|2020-08-02 20:40:00|13087.7|13070.7|13087.7|13070.7|13093.6|13076.6|13087.7|13070.7|11
1596401100000|2020-08-02 20:45:00|13093.6|13076.6|13092|13075|13093.6|13076.6|13087.7|13070.7|23
1596401400000|2020-08-02 20:50:00|13091.3|13074.3|13087.7|13070.7|13093.6|13076.6|13087.7|13070.7|25
1596401700000|2020-08-02 20:55:00|13090.9|13073.9|13087.7|13070.7|13093.5|13076.5|13087.7|13070.7|24
1596402000000|2020-08-02 21:00:00|13088.5|13071.5|13087.6|13070.6|13093.5|13076.5|13087.5|13070.5|36
1596402300000|2020-08-02 21:05:00|13087.8|13070.8|13089|13072|13093.5|13076.5|13087|13070|64
1596402600000|2020-08-02 21:10:00|13090.2|13073.2|13087.2|13070.2|13092.2|13075.2|13086.8|13069.8|105
1596402900000|2020-08-02 21:15:00|13087.3|13070.3|13087.3|13070.3|13088.6|13071.6|13086.7|13069.7|109
1596403200000|2020-08-02 21:20:00|13087.2|13070.2|13087.2|13070.2|13088.4|13071.4|13087|13070|72
1596403500000|2020-08-02 21:25:00|13087.1|13070.1|13087.8|13070.8|13089|13074.5|13085.2|13070.1|81
1596403800000|2020-08-02 21:30:00|13087.4|13070.4|13086.5|13069.5|13088.6|13074.8|13084.9|13068.5|78
1596404100000|2020-08-02 21:35:00|13085.4|13068.4|13084.7|13067.7|13086.3|13070.3|13084.2|13067.5|52
1596404400000|2020-08-02 21:40:00|13084.6|13067.6|13084.6|13067.6|13084.9|13067.9|13084.4|13067.4|40
1596404700000|2020-08-02 21:45:00|13084.5|13067.5|13084.5|13067.5|13084.8|13067.8|13084.4|13067.4|34
1596405000000|2020-08-02 21:50:00|13084.7|13067.7|13087.5|13077.7|13094.9|13079.2|13076|13061|264
1596405300000|2020-08-02 21:55:00|13085.9|13079.4|13088.5|13071.5|13091.2|13079.6|13085.3|13071.4|167
1596405600000|2020-08-02 22:00:00|13088.8|13071.8|13090.6|13081.4|13095.9|13082.6|13083.8|13069.4|703
1596405900000|2020-08-02 22:05:00|13090.5|13081.3|13087.8|13077.6|13091.3|13083.1|13084.5|13075.2|667
1596406200000|2020-08-02 22:10:00|13087.9|13077.7|13086.4|13081.7|13091.1|13084.6|13084.8|13077.3|938
1596406500000|2020-08-02 22:15:00|13086.6|13081.8|13093.7|13086.7|13094.4|13087.4|13086.6|13081.5|530
1596406800000|2020-08-02 22:20:00|13093.6|13086.6|13097.6|13090.6|13099.1|13092.1|13089.6|13084.6|550
1596407100000|2020-08-02 22:25:00|13097.3|13090.3|13098.7|13091.7|13100.7|13093.7|13093.4|13086.4|476
1596407400000|2020-08-02 22:30:00|13098.8|13091.8|13096.8|13093.5|13101.8|13094.8|13093.7|13088.1|689
1596407700000|2020-08-02 22:35:00|13097.1|13094.1|13100.8|13097.8|13102.1|13099.1|13095.7|13092.6|800
1596408000000|2020-08-02 22:40:00|13101|13097.7|13099.2|13096|13101.5|13097.9|13097.8|13095.2|485
1596408300000|2020-08-02 22:45:00|13099.1|13095.9|13101.9|13099.2|13102.2|13099.6|13096.8|13094.1|483
1596408600000|2020-08-02 22:50:00|13101.7|13099.1|13101.4|13099.1|13102.6|13100|13098.6|13096.2|580
1596408900000|2020-08-02 22:55:00|13101.5|13099|13101|13098.7|13102.7|13100.5|13099.9|13098|524
1596409200000|2020-08-02 23:00:00|13100.7|13099.2|13103.8|13102.3|13104.6|13103.1|13099.6|13098|435
1596409500000|2020-08-02 23:05:00|13103.9|13102.4|13103.3|13101.8|13106.5|13104.4|13101.5|13099.5|432
1596409800000|2020-08-02 23:10:00|13103.4|13101.9|13102.3|13099.9|13103.7|13102|13098.9|13097.1|482
1596410100000|2020-08-02 23:15:00|13102.1|13099.6|13097.4|13095.9|13102.1|13100.4|13095|13093.5|595
1596410400000|2020-08-02 23:20:00|13097.6|13096.1|13099.5|13098|13099.5|13098|13096.1|13094.3|408
1596410700000|2020-08-02 23:25:00|13099.4|13097.9|13097.5|13096|13100.8|13099|13096.8|13095.3|423
1596411000000|2020-08-02 23:30:00|13097.4|13095.9|13099.7|13098.2|13100.1|13098.6|13092.9|13091.4|591
1596411300000|2020-08-02 23:35:00|13099.8|13098.3|13095.9|13094.4|13101.1|13099.6|13093.5|13092|599
1596411600000|2020-08-02 23:40:00|13095.8|13094.3|13092.2|13090.7|13096|13094.5|13089.6|13088.2|582
1596411900000|2020-08-02 23:45:00|13092.3|13090.8|13093.6|13092.1|13094|13092.2|13089.2|13087.2|546
1596412200000|2020-08-02 23:50:00|13093.4|13091.9|13097.5|13096|13099.4|13097.9|13093.3|13091.8|455
1596412500000|2020-08-02 23:55:00|13097.4|13095.9|13100.7|13098.4|13102.5|13101|13094.5|13092.8|590
1596412800000|2020-08-03 00:00:00|13100.6|13097.7|13101.1|13099.6|13108.3|13106.6|13098.8|13096.9|770
1596413100000|2020-08-03 00:05:00|13101.9|13099.4|13095.6|13094.1|13103.3|13101.8|13094.2|13092.7|678
1596413400000|2020-08-03 00:10:00|13096|13094.5|13084.5|13083|13096.6|13095.1|13084.2|13082.7|938
1596413700000|2020-08-03 00:15:00|13085.2|13083.7|13076.2|13074.7|13088.4|13086.9|13074.9|13073.5|1007
1596414000000|2020-08-03 00:20:00|13076.3|13074.8|13067.3|13065.8|13077.5|13076|13066|13064.5|1090
1596414300000|2020-08-03 00:25:00|13067.6|13066.1|13069.3|13067.8|13070.4|13068.6|13057.6|13055.3|1474
1596414600000|2020-08-03 00:30:00|13069.2|13067.7|13064.8|13063.3|13072.2|13070.2|13062.8|13061.3|1012
1596414900000|2020-08-03 00:35:00|13064.6|13063.1|13066.6|13065.1|13066.8|13065.3|13059.3|13057.8|1035
1596415200000|2020-08-03 00:40:00|13066.5|13065|13067.6|13065.3|13069.6|13068.1|13065.1|13063.6|735
1596415500000|2020-08-03 00:45:00|13067.2|13065.4|13072.6|13071.1|13074.4|13072.9|13066.9|13065.3|734
1596415800000|2020-08-03 00:50:00|13072.5|13071|13075.9|13073.8|13079.4|13077.9|13072.2|13070.7|721
1596416100000|2020-08-03 00:55:00|13076|13074.5|13075.5|13074|13079.7|13078.2|13074.4|13072.7|704
1596416400000|2020-08-03 01:00:00|13076.2|13074.7|13071.5|13070|13077.4|13075.9|13065.5|13063.3|872
1596416700000|2020-08-03 01:05:00|13071.6|13070.1|13077.4|13075.9|13078.4|13076.9|13070.8|13069.3|761
1596417000000|2020-08-03 01:10:00|13077.3|13075.8|13083.2|13081.7|13086.4|13084.9|13076.4|13074.9|770
1596417300000|2020-08-03 01:15:00|13083.4|13081.9|13085.5|13084|13087.7|13086.2|13081.8|13080.1|844
1596417600000|2020-08-03 01:20:00|13085.4|13083.9|13081.5|13080|13086.5|13085|13079.4|13077.9|698
1596417900000|2020-08-03 01:25:00|13081.6|13080.1|13081|13079.5|13086.7|13085.2|13080|13078.7|906
1596418200000|2020-08-03 01:30:00|13081.1|13079.6|13082.5|13081|13085.8|13084.3|13080.7|13079.2|822
1596418500000|2020-08-03 01:35:00|13082.3|13080.8|13087.3|13085.8|13088.3|13086.8|13082.3|13080.8|716
1596418800000|2020-08-03 01:40:00|13087.4|13085.9|13087.4|13085|13091.7|13090.2|13086.9|13084.5|994
1596419100000|2020-08-03 01:45:00|13087.8|13085.5|13082.4|13080.9|13092.3|13089.2|13081.5|13079.6|867
1596419400000|2020-08-03 01:50:00|13082.5|13081|13088.3|13086.8|13091.1|13089.6|13080.3|13078.8|890
1596419700000|2020-08-03 01:55:00|13088.2|13086.7|13095.4|13093.9|13097.5|13096|13087.1|13085.5|812
1596420000000|2020-08-03 02:00:00|13095.3|13093.8|13088.9|13087.4|13095.3|13093.8|13088|13086.7|659
1596420300000|2020-08-03 02:05:00|13088.5|13087|13086.2|13084.7|13089.5|13088|13086|13084.5|539
1596420600000|2020-08-03 02:10:00|13086.1|13084.6|13084.9|13083.4|13087.3|13085.8|13082.8|13081.6|485
1596420900000|2020-08-03 02:15:00|13084.8|13083.3|13084|13082.5|13084.8|13083.3|13079.6|13078.5|524
1596421200000|2020-08-03 02:20:00|13083.9|13082.4|13083.8|13082.3|13085.3|13083.8|13081.5|13080|412
1596421500000|2020-08-03 02:25:00|13083.7|13082.2|13080.9|13080|13083.8|13082.3|13080.2|13078.7|482
1596421800000|2020-08-03 02:30:00|13081.1|13079.6|13084.3|13082.8|13084.8|13083.3|13080.8|13079.3|652
1596422100000|2020-08-03 02:35:00|13084.2|13082.7|13085.4|13084.5|13087.5|13086.4|13083.6|13082.1|539
1596422400000|2020-08-03 02:40:00|13085.7|13084.2|13085.1|13083.6|13087.3|13085.8|13084.5|13083|435
1596422700000|2020-08-03 02:45:00|13085.2|13083.7|13086.8|13085.3|13087.7|13086.6|13084|13082.5|443
1596423000000|2020-08-03 02:50:00|13086.7|13085.2|13085.2|13083.7|13087.4|13086|13084.6|13083.1|469
1596423300000|2020-08-03 02:55:00|13085.1|13083.6|13084.5|13083|13086|13084.5|13083.2|13081.9|385
1596423600000|2020-08-03 03:00:00|13084.3|13082.8|13088.8|13087.3|13090.6|13089.4|13084.2|13082.7|527
1596423900000|2020-08-03 03:05:00|13088.7|13087.2|13090.8|13089.3|13091.5|13090.3|13087.6|13086.1|477
1596424200000|2020-08-03 03:10:00|13090.9|13089.4|13088.8|13087.3|13092.4|13090.9|13087.9|13086.6|448
1596424500000|2020-08-03 03:15:00|13088.5|13087|13085.1|13083.6|13088.8|13087.5|13084.8|13083.3|349
1596424800000|2020-08-03 03:20:00|13085|13083.5|13083.3|13081.8|13086|13084.6|13081.7|13080.2|494
1596425100000|2020-08-03 03:25:00|13083.2|13081.7|13085.8|13084.3|13086.1|13084.9|13082.9|13081.4|333
1596425400000|2020-08-03 03:30:00|13086|13084.5|13090.1|13088.6|13090.4|13089.1|13086|13084.5|336
1596425700000|2020-08-03 03:35:00|13090|13088.5|13089.6|13088.1|13091.5|13090|13086.9|13085.7|299
1596426000000|2020-08-03 03:40:00|13089.7|13088.2|13090.1|13088.6|13091|13089.5|13084.8|13083.3|381
1596426300000|2020-08-03 03:45:00|13089.6|13088.7|13093|13091.5|13094.6|13093.1|13088.9|13087.4|488
1596426600000|2020-08-03 03:50:00|13092.9|13091.4|13093.3|13092.4|13094.2|13092.8|13090|13088.8|448
1596426900000|2020-08-03 03:55:00|13093.4|13092.5|13093.9|13092.4|13094.7|13093.5|13091.3|13090.2|277
1596427200000|2020-08-03 04:00:00|13093.8|13092.3|13092|13090.5|13094.6|13093.1|13090.5|13089|272
1596427500000|2020-08-03 04:05:00|13091.9|13090.4|13091.8|13090.3|13093.6|13092.3|13090.4|13089.2|275
1596427800000|2020-08-03 04:10:00|13091.9|13090.4|13093.8|13092.3|13094.4|13092.9|13091.7|13090.2|308
1596428100000|2020-08-03 04:15:00|13093.9|13092.4|13093.5|13092|13096.3|13095|13092.8|13091.5|275
1596428400000|2020-08-03 04:20:00|13093.6|13092.1|13093.4|13091.9|13094|13092.5|13092.3|13090.8|196
1596428700000|2020-08-03 04:25:00|13093.5|13092|13093.4|13091.9|13095.5|13094|13092.5|13091|296
1596429000000|2020-08-03 04:30:00|13093.3|13091.8|13091.8|13090.3|13093.6|13092.3|13089.5|13088|372
1596429300000|2020-08-03 04:35:00|13091.7|13090.2|13096.6|13095.1|13097.9|13096.4|13089.3|13088|369
1596429600000|2020-08-03 04:40:00|13096.7|13095.2|13096.1|13094.6|13097.5|13096|13094.2|13092.7|385
1596429900000|2020-08-03 04:45:00|13096.2|13094.7|13096.7|13095.2|13096.8|13095.3|13094|13092.5|321
1596430200000|2020-08-03 04:50:00|13096.6|13095.1|13092.8|13091.3|13096.7|13095.2|13092.7|13091.2|345
1596430500000|2020-08-03 04:55:00|13092.7|13091.2|13092.3|13090.8|13093.2|13091.9|13090.2|13088.7|323
1596430800000|2020-08-03 05:00:00|13092.1|13090.6|13092.1|13090.6|13094.9|13093.8|13090.9|13089.6|359
1596431100000|2020-08-03 05:05:00|13091.6|13090.7|13090.4|13089.5|13092.6|13091.2|13090.3|13089.3|320
1596431400000|2020-08-03 05:10:00|13090.3|13089.4|13092.3|13090.8|13093.2|13091.9|13088.9|13087.4|323
1596431700000|2020-08-03 05:15:00|13092.2|13090.7|13087.8|13086.3|13092.4|13090.9|13085.8|13084.3|325
1596432000000|2020-08-03 05:20:00|13087.3|13085.8|13087.6|13086.1|13088.4|13087.3|13085.7|13084.2|415
1596432300000|2020-08-03 05:25:00|13087.7|13086.2|13087.1|13085.6|13089.8|13088.6|13086.9|13085.4|264
1596432600000|2020-08-03 05:30:00|13087.5|13086|13088.7|13087.2|13089.5|13088|13085.9|13084.5|341
1596432900000|2020-08-03 05:35:00|13088.5|13087|13091|13089.5|13092.3|13090.8|13086.8|13085.3|377
1596433200000|2020-08-03 05:40:00|13091.1|13089.6|13087.6|13086.1|13091.2|13089.7|13086.7|13085.3|416
1596433500000|2020-08-03 05:45:00|13087.5|13086|13094.3|13092.8|13096.1|13094.6|13086.9|13085.4|520
1596433800000|2020-08-03 05:50:00|13094.2|13092.7|13094.8|13093.3|13095.7|13094.2|13089.6|13088.2|453
1596434100000|2020-08-03 05:55:00|13095|13093.5|13093.3|13091.8|13095.6|13094.1|13091.3|13089.8|351
1596434400000|2020-08-03 06:00:00|13093.9|13092.4|13091.3|13089.8|13093.9|13092.4|13087.9|13086.4|489
1596434700000|2020-08-03 06:05:00|13091.2|13089.7|13086.4|13084.9|13094.7|13093.2|13085|13083.5|732
1596435000000|2020-08-03 06:10:00|13086.7|13085.2|13079.3|13077.8|13086.8|13085.3|13075.2|13073.7|715
1596435300000|2020-08-03 06:15:00|13079|13078.1|13076|13075.1|13082.3|13081.2|13075.6|13074.1|529
1596435600000|2020-08-03 06:20:00|13075.9|13075|13072.3|13071.4|13076.7|13075.5|13069.1|13067.6|743
1596435900000|2020-08-03 06:25:00|13072.5|13071|13073.5|13072|13077.4|13076.2|13070.9|13069.9|566
1596436200000|2020-08-03 06:30:00|13073.4|13071.9|13068.1|13066.6|13075.6|13074.4|13066.7|13065.6|555
1596436500000|2020-08-03 06:35:00|13068.2|13066.7|13062.2|13061.3|13068.7|13067.7|13062|13061.1|727
1596436800000|2020-08-03 06:40:00|13062.1|13061.2|13061.1|13060.2|13063.8|13062.9|13057.8|13056.5|819
1596437100000|2020-08-03 06:45:00|13061.5|13060.6|13063.6|13062.7|13064.2|13063|13059.8|13058.8|613
1596437400000|2020-08-03 06:50:00|13063.2|13061.7|13057.6|13056.7|13063.2|13062|13055.7|13054.3|697
1596437700000|2020-08-03 06:55:00|13057.9|13056.4|13063.2|13061.7|13063.4|13062.5|13057.3|13056.3|496
1596438000000|2020-08-03 07:00:00|13063.1|13061.6|13077|13075.5|13078|13076.5|13062.6|13061.4|1058
1596438300000|2020-08-03 07:05:00|13076.9|13075.4|13068.3|13067.4|13078.5|13077.6|13068.3|13067.1|837
1596438600000|2020-08-03 07:10:00|13068.4|13067.5|13079.5|13078.6|13080.4|13079.1|13067.4|13066.5|893
1596438900000|2020-08-03 07:15:00|13079.4|13078.5|13076.6|13075.7|13080.1|13079|13070|13068.7|940
1596439200000|2020-08-03 07:20:00|13076.7|13075.8|13085.9|13085|13086.8|13085.5|13075.6|13074.7|652
1596439500000|2020-08-03 07:25:00|13085.8|13084.9|13076.3|13075.4|13086.1|13085.2|13075.8|13074.6|706
1596439800000|2020-08-03 07:30:00|13076.4|13075.5|13077.7|13076.8|13079.7|13078.8|13074.4|13073.1|749
1596440100000|2020-08-03 07:35:00|13077.6|13076.7|13074.5|13073.6|13079.9|13078.8|13072.9|13072|834
1596440400000|2020-08-03 07:40:00|13074.6|13073.7|13070.4|13068.9|13077|13076.1|13069.2|13068|670
1596440700000|2020-08-03 07:45:00|13070.3|13069.4|13064.2|13063.3|13071.7|13070.2|13063.3|13062|797
1596441000000|2020-08-03 07:50:00|13064.4|13062.9|13067.4|13065.9|13070|13068.7|13063.7|13062.8|868
1596441300000|2020-08-03 07:55:00|13067.6|13066.1|13076.9|13076|13077.3|13076.2|13067.6|13066.1|918
1596441600000|2020-08-03 08:00:00|13077|13076.1|13089|13088.1|13091.4|13090.2|13076|13074.8|1033
1596441900000|2020-08-03 08:05:00|13089.1|13088.2|13089.8|13088.9|13092.4|13091|13086.2|13085.3|718
1596442200000|2020-08-03 08:10:00|13089.9|13089|13081.7|13080.8|13092.1|13090.9|13080.8|13079.9|784
1596442500000|2020-08-03 08:15:00|13081.8|13080.9|13089.8|13088.9|13090.5|13089.2|13081.1|13080.2|797
1596442800000|2020-08-03 08:20:00|13089.9|13089|13095.8|13094.9|13096.7|13095.7|13089|13088.1|643
1596443100000|2020-08-03 08:25:00|13095.1|13094.2|13096.4|13092.9|13096.4|13094.9|13089.9|13089|753
1596443400000|2020-08-03 08:30:00|13095.3|13093.1|13100.8|13099.9|13105.2|13104.3|13091.4|13090|930
1596443700000|2020-08-03 08:35:00|13100.9|13100|13108.3|13107.4|13108.7|13107.5|13095.9|13094.5|926
1596444000000|2020-08-03 08:40:00|13108.5|13107.6|13105.4|13104.5|13113.6|13112.1|13103.7|13102.4|798
1596444300000|2020-08-03 08:45:00|13105.2|13104.3|13110|13108.5|13112.5|13111.6|13103.1|13101.8|734
1596444600000|2020-08-03 08:50:00|13110.1|13108.6|13106.7|13105.8|13110.2|13109.1|13103.1|13101.9|674
1596444900000|2020-08-03 08:55:00|13106.6|13105.7|13102.1|13101.2|13109.1|13108.2|13100.7|13099.8|733
1596445200000|2020-08-03 09:00:00|13102|13101.1|13092.9|13092|13102.7|13101.8|13091.9|13091|815
1596445500000|2020-08-03 09:05:00|13092.8|13091.9|13090.4|13089.5|13097.3|13096.4|13090|13089.1|537
1596445800000|2020-08-03 09:10:00|13090.2|13089.3|13083.6|13082.7|13092.2|13091.3|13083.1|13082.2|825
1596446100000|2020-08-03 09:15:00|13083.4|13082.5|13081.7|13080.8|13087.9|13087|13080.6|13079.5|659
1596446400000|2020-08-03 09:20:00|13081.6|13080.7|13081.3|13080.4|13085.7|13084.7|13078.6|13077.3|693
1596446700000|2020-08-03 09:25:00|13081.7|13080.2|13074.8|13073.3|13081.8|13080.6|13070.5|13069.5|814
1596447000000|2020-08-03 09:30:00|13074.7|13073.2|13063.6|13062.1|13075.4|13074.1|13061.3|13060.2|994
1596447300000|2020-08-03 09:35:00|13063.7|13062.2|13064.9|13064|13067.5|13066.3|13062|13061|724
1596447600000|2020-08-03 09:40:00|13065.2|13063.7|13063.8|13062.9|13067|13066|13061.1|13060.2|686
1596447900000|2020-08-03 09:45:00|13063.9|13063|13053.9|13053|13065.3|13064.1|13053.8|13052.9|671
1596448200000|2020-08-03 09:50:00|13054|13053.1|13042.3|13040.8|13056.2|13055|13040.8|13039.7|855
1596448500000|2020-08-03 09:55:00|13042.4|13040.9|13043.8|13042.9|13046.4|13045.1|13037.6|13036.7|812
1596448800000|2020-08-03 10:00:00|13043.7|13042.8|13038.4|13037.5|13047.4|13046.5|13037.8|13036.9|887
1596449100000|2020-08-03 10:05:00|13038.5|13037.6|13043.5|13042.6|13045.1|13044.2|13037.8|13036.8|721
1596449400000|2020-08-03 10:10:00|13043.4|13042.5|13037|13035.5|13043.6|13042.7|13035.7|13034.8|765
1596449700000|2020-08-03 10:15:00|13037.3|13036.1|13032.2|13031.3|13039.1|13037.9|13032|13030.8|605
1596450000000|2020-08-03 10:20:00|13032.3|13031.4|13021.8|13020.9|13033|13032|13021.8|13020.7|1128
1596450300000|2020-08-03 10:25:00|13021.7|13020.8|13019|13018.1|13027.9|13026.8|13015.9|13014.6|890
1596450600000|2020-08-03 10:30:00|13019.2|13017.7|13026.1|13024.6|13030.3|13029.4|13018.8|13017.6|966
1596450900000|2020-08-03 10:35:00|13026.3|13024.8|13027.3|13026.4|13033.3|13031.8|13024.7|13023.8|864
1596451200000|2020-08-03 10:40:00|13027.2|13026.3|13023.6|13022.1|13027.2|13026.3|13018.3|13017|698
1596451500000|2020-08-03 10:45:00|13023.7|13022.2|13022.7|13021.8|13032.4|13031.2|13020.7|13019.8|694
1596451800000|2020-08-03 10:50:00|13023.3|13022|13024.7|13023.8|13025.7|13024.8|13019.1|13018|863
1596452100000|2020-08-03 10:55:00|13024.6|13023.7|13016|13015.1|13025.9|13024.7|13012.6|13011.5|793
1596452400000|2020-08-03 11:00:00|13016.3|13015.4|13024.3|13022.8|13024.7|13023.3|13012.6|13011.7|865
1596452700000|2020-08-03 11:05:00|13024.4|13022.9|13025.5|13024.6|13029.3|13028|13022.9|13021.7|642
1596453000000|2020-08-03 11:10:00|13025.6|13024.7|13023.5|13022.6|13026.6|13025.7|13020.5|13019.6|487
1596453300000|2020-08-03 11:15:00|13023.4|13022.5|13023.8|13022.9|13027.1|13026.2|13020.9|13020|589
1596453600000|2020-08-03 11:20:00|13023.9|13023|13022.1|13021.2|13025.3|13024.4|13017.3|13016.4|643
1596453900000|2020-08-03 11:25:00|13022.2|13021.3|13021.9|13021|13024.4|13023.2|13018.5|13017.5|546
1596454200000|2020-08-03 11:30:00|13021.8|13020.9|13017.7|13016.8|13024.6|13023.7|13014.7|13013.3|558
1596454500000|2020-08-03 11:35:00|13017.8|13016.9|13020.2|13019.3|13021.6|13020.5|13015.8|13014.9|616
1596454800000|2020-08-03 11:40:00|13020.1|13019.2|13021.2|13020.3|13022.5|13021.6|13018.3|13017.4|411
1596455100000|2020-08-03 11:45:00|13021.3|13020.4|13027|13026.1|13027|13026.1|13021.2|13020.3|427
1596455400000|2020-08-03 11:50:00|13027.4|13026.5|13031.2|13030.3|13032.2|13031.3|13025.8|13024.8|519
1596455700000|2020-08-03 11:55:00|13031.4|13030.5|13032|13031.1|13033.5|13032.6|13028.1|13027.2|704
1596456000000|2020-08-03 12:00:00|13032.1|13031.2|13033|13032.1|13035.1|13034.2|13026.5|13025.6|778
1596456300000|2020-08-03 12:05:00|13033.1|13032.2|13028.6|13027.7|13033.7|13032.5|13026.4|13025.5|590
1596456600000|2020-08-03 12:10:00|13028.5|13027.6|13027.1|13026.2|13030.7|13029.8|13025|13024.1|658
1596456900000|2020-08-03 12:15:00|13026.9|13026|13028|13027.1|13030.4|13029.5|13020.8|13019.9|765
1596457200000|2020-08-03 12:20:00|13028.2|13027.3|13028|13027.1|13033.3|13032.4|13026.7|13025.5|830
1596457500000|2020-08-03 12:25:00|13028.1|13027.2|13030.6|13029.7|13030.6|13029.7|13024.9|13023.8|588
1596457800000|2020-08-03 12:30:00|13030.5|13029.6|13034.4|13033.5|13036.1|13035.1|13030.4|13029.5|605
1596458100000|2020-08-03 12:35:00|13034.6|13033.7|13041.5|13040.6|13042|13041|13033.3|13032|713
1596458400000|2020-08-03 12:40:00|13041.2|13040.3|13039.4|13038.5|13042.5|13041.6|13036.8|13035.9|761
1596458700000|2020-08-03 12:45:00|13038.9|13038|13025.5|13024.6|13040.3|13039.1|13025.5|13024.6|686
1596459000000|2020-08-03 12:50:00|13025.4|13024.5|13022.1|13021.2|13027.3|13026.4|13018.5|13017.5|796
1596459300000|2020-08-03 12:55:00|13022|13021.1|13024.2|13022.7|13036.6|13034.4|13015.5|13014.6|1056
1596459600000|2020-08-03 13:00:00|13024.1|13022.6|13023.3|13021.8|13031.8|13030.3|13017.8|13016.6|1072
1596459900000|2020-08-03 13:05:00|13022.9|13022|13014|13012.5|13024.4|13023.3|13012.6|13011.5|930
1596460200000|2020-08-03 13:10:00|13013.9|13012.4|13020.2|13019.3|13021.3|13019.8|13009.7|13008.2|840
1596460500000|2020-08-03 13:15:00|13020.3|13019.4|13022|13020.5|13024.8|13023.7|13019.9|13019|715
1596460800000|2020-08-03 13:20:00|13021.9|13021|13019.7|13018.8|13022.9|13021.7|13016.3|13014.9|747
1596461100000|2020-08-03 13:25:00|13019.6|13018.7|13016.4|13015.5|13021.4|13020.4|13015.3|13014.3|674
1596461400000|2020-08-03 13:30:00|13016.5|13015.6|13011.9|13010.4|13020.3|13018.8|13011.5|13010.2|1089
1596461700000|2020-08-03 13:35:00|13011.7|13010.8|13013.3|13011.8|13017.1|13016.2|13010.1|13008.7|954
1596462000000|2020-08-03 13:40:00|13013.4|13011.9|13012.7|13011.2|13014.9|13013.8|13008.7|13007.8|876
1596462300000|2020-08-03 13:45:00|13013|13011.5|13006.8|13005.3|13013.2|13011.7|13005.7|13004.2|834
1596462600000|2020-08-03 13:50:00|13006.7|13005.2|13011.8|13010.9|13014.6|13013.7|13005.5|13004.1|884
1596462900000|2020-08-03 13:55:00|13011.9|13011|13015|13012.2|13015.2|13014.3|13009.8|13008.9|1021
1596463200000|2020-08-03 14:00:00|13015.1|13012.4|13018.6|13017.7|13020.5|13019.5|13013.9|13011.9|975
1596463500000|2020-08-03 14:05:00|13018.5|13017.6|13031.7|13030.8|13033|13031.9|13018.5|13017.6|991
1596463800000|2020-08-03 14:10:00|13031.8|13030.9|13038.2|13037.3|13040|13039|13031.6|13030.7|882
1596464100000|2020-08-03 14:15:00|13038.1|13037.2|13035.3|13034.4|13043.3|13042.4|13035.1|13034.2|742
1596464400000|2020-08-03 14:20:00|13035.2|13034.3|13031.7|13030.8|13036.8|13035.9|13026.8|13025.6|711
1596464700000|2020-08-03 14:25:00|13032|13030.5|13024.5|13023.6|13035.4|13034.2|13024|13022.6|861
1596465000000|2020-08-03 14:30:00|13024.4|13023.5|13023.1|13021.6|13028.6|13027.5|13017.2|13015.9|981
1596465300000|2020-08-03 14:35:00|13023|13021.5|13011.4|13010.5|13025.1|13023.6|13010.2|13008.9|1073
1596465600000|2020-08-03 14:40:00|13011.5|13010.6|13015.5|13014.6|13017|13015.8|13010.1|13008.9|937
1596465900000|2020-08-03 14:45:00|13015.3|13014.4|13018.7|13017.8|13019.3|13018.3|13012.6|13011.7|888
1596466200000|2020-08-03 14:50:00|13018.8|13017.9|13023.3|13022.4|13025.7|13024.8|13017.7|13016.6|933
1596466500000|2020-08-03 14:55:00|13023.4|13022.5|13031.6|13030.7|13033.3|13032.4|13019|13017.8|1292
1596466800000|2020-08-03 15:00:00|13031.7|13030.8|13040.2|13039.3|13041.8|13040.8|13030|13029.1|1065
1596467100000|2020-08-03 15:05:00|13040.3|13039.4|13039.4|13037.9|13041|13039.8|13035.4|13034.5|806
1596467400000|2020-08-03 15:10:00|13039.5|13038|13036.2|13035.3|13039.7|13038.5|13035.6|13034.7|647
1596467700000|2020-08-03 15:15:00|13036.1|13035.2|13045|13043.5|13045.6|13044.4|13036.1|13035.2|677
1596468000000|2020-08-03 15:20:00|13044.9|13043.4|13044.2|13043.3|13045.2|13044.3|13041.5|13040.6|577
1596468300000|2020-08-03 15:25:00|13044.1|13043.2|13042.7|13041.8|13047.7|13046.7|13042.1|13040.9|691
1596468600000|2020-08-03 15:30:00|13042.6|13041.7|13041.4|13039.9|13046.8|13045.4|13040.5|13039.5|740
1596468900000|2020-08-03 15:35:00|13041.5|13040|13040.5|13039.6|13043.5|13042.4|13040.3|13039.4|642
1596469200000|2020-08-03 15:40:00|13040.4|13039.5|13041.3|13040.4|13045.8|13044.7|13040.4|13039.5|589
1596469500000|2020-08-03 15:45:00|13041.1|13040.2|13043.4|13041.9|13045.2|13044.1|13040.8|13039.9|736
1596469800000|2020-08-03 15:50:00|13043|13042.1|13051.7|13050.8|13054.6|13053.6|13043|13041.8|647
1596470100000|2020-08-03 15:55:00|13051.8|13050.9|13053.4|13052.5|13053.7|13052.8|13047.3|13046.3|821
1596470400000|2020-08-03 16:00:00|13053.2|13052.3|13056|13054.5|13057.7|13056.5|13052.3|13051|841
1596470700000|2020-08-03 16:05:00|13055.9|13054.4|13061.2|13060.3|13062.6|13061.6|13055.8|13054.3|675
1596471000000|2020-08-03 16:10:00|13061.6|13060.1|13066.4|13065.5|13067.1|13065.9|13060.3|13059.1|672
1596471300000|2020-08-03 16:15:00|13066.5|13065.6|13063.9|13062.4|13066.9|13066|13061.2|13060.2|622
1596471600000|2020-08-03 16:20:00|13064|13062.5|13060.8|13059.9|13064.9|13063.8|13060.4|13059.2|595
1596471900000|2020-08-03 16:25:00|13060.9|13060|13061.4|13060.5|13061.8|13060.7|13059.5|13058.6|541
1596472200000|2020-08-03 16:30:00|13061.3|13060.4|13055.2|13054.3|13061.4|13060.5|13054.9|13054|682
1596472500000|2020-08-03 16:35:00|13055.1|13054.2|13050.9|13050|13058.1|13057.2|13049.8|13048.9|604
1596472800000|2020-08-03 16:40:00|13050.8|13049.9|13049.9|13049|13054.4|13053.2|13048.7|13047.8|538
1596473100000|2020-08-03 16:45:00|13049.8|13048.9|13052.2|13051.3|13054.7|13053.8|13049|13047.8|454
1596473400000|2020-08-03 16:50:00|13052.3|13051.4|13055.1|13054.2|13055.8|13054.6|13050.9|13050|452
1596473700000|2020-08-03 16:55:00|13055|13054.1|13059.2|13057.7|13059.6|13058.5|13054.6|13053.4|658
1596474000000|2020-08-03 17:00:00|13058.9|13057.4|13061.1|13060.2|13062|13061.1|13056.9|13055.7|572
1596474300000|2020-08-03 17:05:00|13061|13060.1|13063.7|13062.8|13066.9|13066|13061|13060.1|558
1596474600000|2020-08-03 17:10:00|13063.8|13062.9|13063.8|13062.9|13066.9|13066|13063|13061.9|485
1596474900000|2020-08-03 17:15:00|13063.9|13063|13065.2|13064.3|13065.6|13064.7|13062.6|13061.7|371
1596475200000|2020-08-03 17:20:00|13065.3|13064.4|13066.3|13065.4|13069.9|13068.8|13065.1|13064.2|577
1596475500000|2020-08-03 17:25:00|13066.2|13065.3|13067.4|13066.5|13068.3|13067.4|13064.7|13063.8|584
1596475800000|2020-08-03 17:30:00|13067.3|13066.4|13068.3|13067.4|13069.2|13068.3|13066.3|13065.4|438
1596476100000|2020-08-03 17:35:00|13068.4|13067.5|13064.3|13062.8|13068.4|13067.5|13062.6|13061.7|577
1596476400000|2020-08-03 17:40:00|13064.1|13063.2|13067.6|13066.7|13068.5|13067.4|13063.4|13062.3|573
1596476700000|2020-08-03 17:45:00|13067.3|13066.4|13067|13066.1|13070.4|13069.5|13065.6|13064.7|562
1596477000000|2020-08-03 17:50:00|13067.3|13065.8|13065.8|13064.9|13067.6|13066.7|13064.9|13063.8|475
1596477300000|2020-08-03 17:55:00|13065.9|13065|13066.4|13065.5|13067.3|13066.4|13063.9|13062.9|654
1596477600000|2020-08-03 18:00:00|13066.3|13065.4|13068|13067.1|13069.9|13068.9|13064.7|13063.5|630
1596477900000|2020-08-03 18:05:00|13067.9|13067|13068.7|13067.8|13069.3|13068.3|13066.4|13065.5|401
1596478200000|2020-08-03 18:10:00|13069|13067.5|13068.7|13067.2|13069.9|13068.7|13066.9|13066|383
1596478500000|2020-08-03 18:15:00|13068.5|13067|13067|13066.1|13070|13069.1|13066.9|13066|364
1596478800000|2020-08-03 18:20:00|13067.1|13066.2|13065.6|13064.7|13069.8|13068.8|13064.9|13063.9|441
1596479100000|2020-08-03 18:25:00|13065.5|13064.6|13070.4|13069.5|13070.6|13069.7|13065.3|13064.4|292
1596479400000|2020-08-03 18:30:00|13070.1|13069.2|13073.2|13072.3|13074.3|13073.4|13069.9|13069|550
1596479700000|2020-08-03 18:35:00|13073.1|13072.2|13076.9|13076|13080.3|13078.8|13072.6|13071.7|549
1596480000000|2020-08-03 18:40:00|13076.8|13075.9|13074.8|13073.9|13077.8|13076.7|13073.2|13072.1|416
1596480300000|2020-08-03 18:45:00|13075.2|13073.7|13069.3|13068.4|13075.2|13073.7|13068.6|13067.5|532
1596480600000|2020-08-03 18:50:00|13069.4|13068.5|13070.2|13068.7|13072.6|13071.7|13068.7|13067.5|536
1596480900000|2020-08-03 18:55:00|13070.1|13068.6|13075.5|13074.6|13075.8|13074.9|13069|13068.1|535
1596481200000|2020-08-03 19:00:00|13075.3|13074.4|13078.6|13077.7|13080|13079|13073|13071.9|631
1596481500000|2020-08-03 19:05:00|13078.5|13077.6|13078.2|13077.3|13079.2|13078.3|13075.1|13074|462
1596481800000|2020-08-03 19:10:00|13078.1|13077.2|13075.9|13075|13078.8|13077.9|13074.9|13074|345
1596482100000|2020-08-03 19:15:00|13075.8|13074.9|13074.7|13073.8|13076.5|13075.2|13072.4|13071.5|405
1596482400000|2020-08-03 19:20:00|13075|13074.1|13075.6|13074.7|13076.7|13075.5|13073|13071.8|332
1596482700000|2020-08-03 19:25:00|13075.5|13074.6|13071.9|13071|13079.1|13077.6|13071.9|13070.9|448
1596483000000|2020-08-03 19:30:00|13072|13071.1|13069.7|13068.2|13073.8|13072.9|13065.5|13064.6|601
1596483300000|2020-08-03 19:35:00|13069.6|13068.1|13072|13071.1|13072.7|13071.6|13068.7|13067.4|505
1596483600000|2020-08-03 19:40:00|13071.9|13071|13075.5|13074|13076.2|13075.1|13071.3|13070|554
1596483900000|2020-08-03 19:45:00|13074.9|13073.5|13073.5|13072.6|13077|13075.6|13072.8|13071.6|422
1596484200000|2020-08-03 19:50:00|13073.4|13072.5|13075|13074.1|13076.2|13075.3|13070.2|13069.3|437
1596484500000|2020-08-03 19:55:00|13074.5|13073.6|13079.1|13078.2|13079.2|13078.2|13072.1|13071.1|535
1596484800000|2020-08-03 20:00:00|13078.5|13077.6|13077.3|13076.4|13079.4|13078.2|13076|13074.6|372
1596485100000|2020-08-03 20:05:00|13077.7|13076.8|13075.6|13074.7|13077.9|13077|13075.2|13073.8|299
1596485400000|2020-08-03 20:10:00|13076|13074.5|13074.2|13072.7|13076.9|13076|13073.7|13072.5|256
1596485700000|2020-08-03 20:15:00|13074.1|13072.6|13076|13074.5|13077.5|13076.6|13074.1|13072.6|216
1596486000000|2020-08-03 20:20:00|13075.9|13074.4|13074.5|13073.6|13076|13074.5|13074.5|13073.6|105
1596486300000|2020-08-03 20:25:00|13074.4|13073.5|13075.3|13074.4|13075.9|13075|13074.4|13073.5|152
1596486600000|2020-08-03 20:30:00|13075.2|13074.3|13074.7|13073.8|13076.4|13075.4|13074.4|13073.5|185
1596486900000|2020-08-03 20:35:00|13074.5|13073.6|13074.2|13073.3|13075.3|13074.4|13072.8|13071.9|201
1596487200000|2020-08-03 20:40:00|13074.1|13073.2|13077|13076.1|13077.6|13076.7|13074.1|13073.2|189
1596487500000|2020-08-03 20:45:00|13077.2|13076.3|13076.7|13075.2|13078.1|13077.1|13075.9|13074.7|288
1596487800000|2020-08-03 20:50:00|13076.8|13075.3|13077.2|13075.7|13077.9|13076.4|13076.4|13075|263
1596488100000|2020-08-03 20:55:00|13077.3|13075.8|13075.8|13074.3|13079.7|13078.2|13075.4|13073.1|484
1596488400000|2020-08-03 21:00:00|13078.8|13073.3|13081.7|13074.7|13084.2|13079.1|13078.1|13072.8|72
1596488700000|2020-08-03 21:05:00|13083.9|13076.9|13071.1|13064.1|13085.1|13079.1|13069.5|13062.5|253
1596489000000|2020-08-03 21:10:00|13070.9|13063.9|13071.1|13064.1|13080.3|13073.3|13068.4|13061.4|335
1596489300000|2020-08-03 21:15:00|13070.8|13063.8|13069.1|13062.1|13071|13064|13065.3|13058.3|249
1596489600000|2020-08-03 21:20:00|13069.4|13062.4|13069.1|13062.1|13070.4|13063.4|13066.7|13059.7|221
1596489900000|2020-08-03 21:25:00|13067.6|13060.6|13079|13072|13080|13073|13067.4|13060.4|430
1596490200000|2020-08-03 21:30:00|13079.3|13072.3|13079.5|13072.5|13080|13073|13077.4|13070.4|309
1596490500000|2020-08-03 21:35:00|13079.7|13072.7|13079.9|13072.9|13080.2|13073.2|13079|13072|193
1596490800000|2020-08-03 21:40:00|13080|13073|13078|13071|13080.1|13073.1|13075.1|13068.1|327
1596491100000|2020-08-03 21:45:00|13078.3|13071.3|13077.9|13070.9|13078.8|13073.6|13075.1|13070.2|283
1596491400000|2020-08-03 21:50:00|13077.8|13070.8|13078.5|13071.5|13079.4|13073.6|13077.1|13070.5|174
1596491700000|2020-08-03 21:55:00|13078.8|13071.8|13077.5|13070.5|13079.3|13072.7|13077.1|13070.2|192
1596492000000|2020-08-03 22:00:00|13078.5|13071.5|13078.9|13071.9|13082.7|13075.7|13076.8|13069.8|991
1596492300000|2020-08-03 22:05:00|13079.4|13072.4|13079.6|13072.7|13081.3|13074.3|13076.8|13069.8|734
1596492600000|2020-08-03 22:10:00|13079.5|13072.5|13078.5|13071.5|13080.1|13075.1|13077.4|13071.4|433
1596492900000|2020-08-03 22:15:00|13078.8|13072|13079.3|13072.3|13081.4|13074.4|13077.2|13070.2|718
1596493200000|2020-08-03 22:20:00|13078.8|13071.8|13079.9|13072.9|13081.3|13074.3|13078.8|13071.8|404
1596493500000|2020-08-03 22:25:00|13079.6|13072.6|13080.2|13074.3|13081.3|13074.8|13076.9|13071.9|476
1596493800000|2020-08-03 22:30:00|13079|13074.4|13078.6|13071.6|13080.9|13074.4|13077.2|13071.4|481
1596494100000|2020-08-03 22:35:00|13078.3|13071.3|13079.4|13072.7|13080.6|13074.3|13077.3|13071.1|463
1596494400000|2020-08-03 22:40:00|13079.3|13072.4|13078.8|13072.4|13080.6|13074.6|13077.4|13070.7|433
1596494700000|2020-08-03 22:45:00|13079.2|13072.2|13076.1|13073.9|13080.6|13075.6|13075.6|13072.2|419
1596495000000|2020-08-03 22:50:00|13076.3|13073.8|13077.5|13074.6|13080.3|13075.2|13075.6|13073.2|280
1596495300000|2020-08-03 22:55:00|13077.3|13074.9|13078.2|13074.9|13080|13075.9|13076.4|13073|265
1596495600000|2020-08-03 23:00:00|13077|13075.5|13077.2|13075.7|13079.2|13075.8|13075.9|13074.1|227
1596495900000|2020-08-03 23:05:00|13077.1|13075.6|13077.4|13074.4|13078.4|13075.7|13075.8|13073.8|267
1596496200000|2020-08-03 23:10:00|13076.7|13074.1|13076|13073.6|13077.8|13075.1|13075.4|13073.1|360
1596496500000|2020-08-03 23:15:00|13076.1|13073.7|13076.3|13074.8|13077|13075.2|13075.4|13073.6|203
1596496800000|2020-08-03 23:20:00|13076.2|13074.7|13077.1|13075.6|13077.6|13075.8|13075.8|13074|394
1596497100000|2020-08-03 23:25:00|13077|13075.5|13076.1|13074.6|13078.4|13075.7|13075.9|13073.9|310
1596497400000|2020-08-03 23:30:00|13076|13074.5|13077.6|13075.2|13078.1|13075.6|13075.5|13074|204
1596497700000|2020-08-03 23:35:00|13077.4|13075.6|13077.2|13075.7|13079.1|13077|13076.9|13075.1|191
1596498000000|2020-08-03 23:40:00|13077.1|13075.6|13077.2|13075.7|13078|13076|13075.7|13074.1|195
1596498300000|2020-08-03 23:45:00|13077|13075.5|13077.9|13076.4|13079.7|13077.9|13076.5|13075|236
1596498600000|2020-08-03 23:50:00|13077.8|13076.3|13078.3|13076.8|13079.2|13077|13076.4|13074.5|215
1596498900000|2020-08-03 23:55:00|13078.2|13076.7|13078.9|13077.4|13079.6|13077.7|13077.7|13076.2|149
1596499200000|2020-08-04 00:00:00|13078.8|13077.3|13072.2|13070.7|13079.1|13077.5|13071.6|13070.1|425
1596499500000|2020-08-04 00:05:00|13072.1|13070.6|13071.9|13070.4|13072.3|13070.8|13070.2|13068.7|249
1596499800000|2020-08-04 00:10:00|13071.8|13070.3|13068.1|13066.6|13072|13070.5|13067.8|13066.3|290
1596500100000|2020-08-04 00:15:00|13068|13066.5|13068|13066.5|13070.2|13068.7|13066.8|13065.3|232
1596500400000|2020-08-04 00:20:00|13068.1|13066.6|13069.9|13068.4|13070.1|13068.5|13066.9|13065.4|234
1596500700000|2020-08-04 00:25:00|13069.8|13068.3|13074.9|13073.4|13076.9|13075.4|13069.8|13068.3|501
1596501000000|2020-08-04 00:30:00|13074.8|13073.3|13074.4|13072.9|13076.1|13074.6|13072.1|13070.6|328
1596501300000|2020-08-04 00:35:00|13074.5|13073|13072.3|13070.8|13076.9|13075.4|13071.7|13070.6|391
1596501600000|2020-08-04 00:40:00|13072|13071.1|13068.5|13067.6|13072.4|13071.2|13067.5|13066.2|333
1596501900000|2020-08-04 00:45:00|13068.8|13067.3|13071.1|13069.6|13071.1|13069.6|13067.2|13065.9|236
1596502200000|2020-08-04 00:50:00|13071.2|13069.7|13071.8|13070.3|13071.9|13070.4|13068.3|13067.1|332
1596502500000|2020-08-04 00:55:00|13071.6|13070.1|13069.7|13068.2|13072.8|13071.3|13069.3|13067.8|293
1596502800000|2020-08-04 01:00:00|13069.5|13068|13073|13071.5|13074.6|13073.1|13069.5|13068|418
1596503100000|2020-08-04 01:05:00|13072.9|13071.4|13072|13071.1|13073.7|13072.3|13071.2|13070.1|310
1596503400000|2020-08-04 01:10:00|13072.1|13071.2|13071.9|13069.8|13074.4|13072.9|13069.6|13068.5|402
1596503700000|2020-08-04 01:15:00|13071.6|13070.1|13074.7|13073.2|13074.7|13073.2|13070.4|13069.1|351
1596504000000|2020-08-04 01:20:00|13074.6|13073.1|13073.5|13072|13074.7|13073.6|13072.6|13071.1|295
1596504300000|2020-08-04 01:25:00|13073.4|13071.9|13071.7|13070.2|13074.7|13073.6|13070.7|13069.3|324
1596504600000|2020-08-04 01:30:00|13071.6|13070.1|13070.1|13068.6|13072.2|13070.8|13067|13065.5|378
1596504900000|2020-08-04 01:35:00|13070|13068.5|13074.1|13072.6|13074.3|13072.9|13068.6|13067.1|302
1596505200000|2020-08-04 01:40:00|13074.2|13072.7|13072.8|13071.3|13074.6|13073.3|13071.8|13070.6|368
1596505500000|2020-08-04 01:45:00|13072.9|13071.4|13072.6|13071.7|13074.8|13073.4|13072|13070.8|318
1596505800000|2020-08-04 01:50:00|13073|13071.5|13072.2|13071.3|13075.7|13074.3|13072|13071|326
1596506100000|2020-08-04 01:55:00|13072.7|13071.2|13074|13073.1|13076.3|13075.2|13071.8|13070.6|385
1596506400000|2020-08-04 02:00:00|13074.2|13072.7|13075.7|13074.2|13075.8|13074.4|13072.8|13071.5|272
1596506700000|2020-08-04 02:05:00|13075.5|13074.6|13076.6|13075.1|13077.1|13075.9|13075.2|13074.2|201
1596507000000|2020-08-04 02:10:00|13076.7|13075.2|13082.7|13081.8|13083.2|13081.9|13074.9|13073.8|397
1596507300000|2020-08-04 02:15:00|13082.6|13081.7|13079.3|13078.4|13082.6|13081.7|13079|13077.5|329
1596507600000|2020-08-04 02:20:00|13079.2|13078.3|13076.7|13075.8|13079.7|13078.7|13076.5|13075.5|248
1596507900000|2020-08-04 02:25:00|13076.9|13076|13079.1|13077.6|13080.1|13079.2|13076.7|13075.8|245
1596508200000|2020-08-04 02:30:00|13079|13077.5|13077.8|13076.9|13081.1|13079.9|13077.7|13076.4|331
1596508500000|2020-08-04 02:35:00|13077.9|13077|13083.5|13082.6|13084.2|13082.9|13077.9|13076.7|359
1596508800000|2020-08-04 02:40:00|13083.2|13082.3|13084.3|13083.4|13086.4|13085.2|13083|13082.1|512
1596509100000|2020-08-04 02:45:00|13084.4|13083.5|13087.4|13086.5|13087.8|13086.6|13083.1|13081.9|328
1596509400000|2020-08-04 02:50:00|13087.5|13086|13089.2|13087.7|13089.2|13088.1|13086.8|13085.7|249
1596509700000|2020-08-04 02:55:00|13089|13087.5|13087.4|13086.5|13089.3|13088.1|13086.9|13085.7|241
1596510000000|2020-08-04 03:00:00|13087.6|13086.1|13085.8|13084.3|13089|13088.1|13085.1|13083.7|335
1596510300000|2020-08-04 03:05:00|13085.7|13084.2|13086.7|13085.8|13089.5|13088.4|13085.6|13084.2|216
1596510600000|2020-08-04 03:10:00|13086.6|13085.7|13085.4|13084.5|13087.9|13086.9|13084.4|13083.5|281
1596510900000|2020-08-04 03:15:00|13085.5|13084.6|13080.8|13079.9|13085.9|13085|13080.7|13079.5|292
1596511200000|2020-08-04 03:20:00|13080.9|13080|13079.5|13078.6|13081.5|13080|13079.5|13078|235
1596511500000|2020-08-04 03:25:00|13079.6|13078.7|13080.5|13079|13083.1|13081.7|13079.5|13078.6|198
1596511800000|2020-08-04 03:30:00|13080.3|13079.4|13080.7|13079.2|13082|13080.8|13079.7|13078.5|251
1596512100000|2020-08-04 03:35:00|13080.8|13079.3|13081.4|13079.9|13082.7|13081.2|13080|13078.8|245
1596512400000|2020-08-04 03:40:00|13081.3|13079.8|13078.8|13077.9|13082.3|13080.9|13078.5|13077.3|217
1596512700000|2020-08-04 03:45:00|13078.9|13078|13078.4|13076.9|13079.1|13078|13077|13075.6|232
1596513000000|2020-08-04 03:50:00|13078.5|13077|13076|13075.1|13079|13077.8|13075.9|13074.7|269
1596513300000|2020-08-04 03:55:00|13076.1|13075.2|13075.2|13073.7|13076.7|13075.5|13073.8|13072.5|347
1596513600000|2020-08-04 04:00:00|13075.3|13073.8|13076.5|13075|13077.1|13076|13075|13073.8|250
1596513900000|2020-08-04 04:05:00|13076.6|13075.1|13075.4|13074.5|13077.6|13076.6|13074.1|13072.8|256
1596514200000|2020-08-04 04:10:00|13075.3|13074.4|13075.2|13073.7|13078.3|13077.3|13073.9|13072.7|349
1596514500000|2020-08-04 04:15:00|13075.3|13073.8|13075|13073.5|13076.6|13075.7|13073.8|13072.5|308
1596514800000|2020-08-04 04:20:00|13075.1|13073.6|13074.8|13073.9|13076.6|13075.3|13073.8|13072.7|277
1596515100000|2020-08-04 04:25:00|13074.9|13074|13072.6|13071.1|13076.2|13075.2|13072.1|13070.7|233
1596515400000|2020-08-04 04:30:00|13072.1|13070.6|13077.6|13076.1|13080.6|13079.1|13072.1|13070.6|543
1596515700000|2020-08-04 04:35:00|13077.7|13076.2|13080.9|13079.4|13081.3|13079.8|13075.1|13073.9|458
1596516000000|2020-08-04 04:40:00|13081.2|13079.7|13080.6|13079.1|13083.4|13082|13079.8|13078.7|536
1596516300000|2020-08-04 04:45:00|13081.1|13079.6|13082.2|13080.7|13082.8|13081.6|13080.6|13079.5|231
1596516600000|2020-08-04 04:50:00|13082.1|13080.6|13080.3|13078.8|13082.1|13081|13079|13077.5|279
1596516900000|2020-08-04 04:55:00|13079.9|13079|13081.9|13080.4|13082.3|13081.4|13079.1|13077.8|245
1596517200000|2020-08-04 05:00:00|13081.8|13080.3|13081.6|13080.7|13083.7|13082.6|13080.3|13079.1|347
1596517500000|2020-08-04 05:05:00|13081.5|13080.6|13079.8|13078.9|13081.8|13080.8|13078.3|13077|280
1596517800000|2020-08-04 05:10:00|13079.9|13079|13071.9|13071|13080.3|13079.4|13071.8|13070.7|424
1596518100000|2020-08-04 05:15:00|13072|13071.1|13070.1|13068.6|13073.3|13071.8|13070.1|13068.6|374
1596518400000|2020-08-04 05:20:00|13070.2|13068.7|13069.8|13068.3|13071.2|13069.9|13069.1|13067.6|304
1596518700000|2020-08-04 05:25:00|13069.9|13068.4|13070.5|13069|13072.3|13071.3|13068.9|13067.4|244
1596519000000|2020-08-04 05:30:00|13070.6|13069.1|13064.7|13063.2|13070.8|13069.5|13063.5|13062.5|432
1596519300000|2020-08-04 05:35:00|13064.6|13063.1|13062.1|13060.6|13066.5|13065.4|13061.9|13060.5|342
1596519600000|2020-08-04 05:40:00|13062.2|13060.7|13062.1|13060.6|13063.3|13061.8|13060.2|13059|253
1596519900000|2020-08-04 05:45:00|13062.2|13060.7|13066.2|13064.7|13066.8|13065.6|13062.1|13060.6|281
1596520200000|2020-08-04 05:50:00|13066.4|13064.9|13070.1|13068.6|13070.5|13069.4|13066|13064.7|239
1596520500000|2020-08-04 05:55:00|13069.8|13068.9|13071.6|13070.1|13076.3|13074.8|13069.3|13067.8|569
1596520800000|2020-08-04 06:00:00|13071.7|13070.2|13067.2|13066.3|13074.1|13072.8|13067|13065.6|596
1596521100000|2020-08-04 06:05:00|13067.1|13066.2|13063.4|13062.5|13068.5|13067.6|13063.4|13062.4|516
1596521400000|2020-08-04 06:10:00|13063.5|13062.6|13070.6|13069.1|13071.7|13070.5|13062.3|13061.4|491
1596521700000|2020-08-04 06:15:00|13070.7|13069.2|13073.5|13072.6|13074.9|13074|13067.6|13066.7|480
1596522000000|2020-08-04 06:20:00|13073.4|13072.5|13075.7|13074.8|13078.3|13077|13071.5|13070.4|456
1596522300000|2020-08-04 06:25:00|13075.8|13074.9|13084.4|13082.9|13084.9|13084|13073.6|13072.4|397
1596522600000|2020-08-04 06:30:00|13084.3|13082.8|13084|13083.1|13085.7|13084.8|13081.7|13080.8|401
1596522900000|2020-08-04 06:35:00|13084.1|13083.2|13080.9|13080|13088|13087.1|13079.6|13078.7|607
1596523200000|2020-08-04 06:40:00|13081|13080.1|13079.8|13078.9|13082.4|13081.5|13078.1|13077.1|540
1596523500000|2020-08-04 06:45:00|13079.7|13078.8|13074.7|13073.8|13082.4|13081.5|13074.2|13073.1|484
1596523800000|2020-08-04 06:50:00|13074.8|13073.9|13079|13078.1|13080.1|13079.2|13072.7|13071.8|607
1596524100000|2020-08-04 06:55:00|13078.9|13078|13078.7|13077.8|13081.3|13080.4|13077.7|13076.6|647
1596524400000|2020-08-04 07:00:00|13078.9|13078|13086.1|13085.2|13089.8|13088.9|13075.1|13073.9|958
1596524700000|2020-08-04 07:05:00|13085.9|13085|13085.8|13084.3|13089.6|13088.6|13080.2|13079.3|805
1596525000000|2020-08-04 07:10:00|13085.4|13084.5|13095.9|13095|13096.6|13095.7|13085.3|13084.2|742
1596525300000|2020-08-04 07:15:00|13096|13095.1|13099.6|13098.7|13104.1|13103.2|13092.6|13091.7|790
1596525600000|2020-08-04 07:20:00|13099.8|13098.9|13095.9|13095|13101.4|13100.5|13095.1|13094.1|859
1596525900000|2020-08-04 07:25:00|13096.3|13094.8|13094.8|13093.9|13098|13097.1|13092.8|13091.6|796
1596526200000|2020-08-04 07:30:00|13094.7|13093.8|13101.1|13100.2|13101.7|13100.8|13093.3|13092.4|882
1596526500000|2020-08-04 07:35:00|13101.5|13100|13105.5|13104.6|13107.3|13106.4|13100.7|13099.8|711
1596526800000|2020-08-04 07:40:00|13105.6|13104.7|13101.8|13100.9|13108.3|13107.4|13101.7|13100.7|775
1596527100000|2020-08-04 07:45:00|13101.9|13101|13093.9|13093|13101.9|13101|13093.9|13092.9|685
1596527400000|2020-08-04 07:50:00|13094|13093.1|13087.2|13085.7|13094.6|13093.3|13086.2|13085.1|756
1596527700000|2020-08-04 07:55:00|13087.5|13086.3|13083.9|13083|13087.6|13086.4|13080.5|13079.6|761
1596528000000|2020-08-04 08:00:00|13083.8|13082.9|13089.7|13088.8|13092.4|13091.5|13082.5|13081.6|691
1596528300000|2020-08-04 08:05:00|13089.8|13088.9|13067.6|13066.7|13092|13091.1|13066.5|13065.2|857
1596528600000|2020-08-04 08:10:00|13067.5|13066.6|13068.3|13066.8|13072.9|13072|13064.5|13063.1|757
1596528900000|2020-08-04 08:15:00|13068.2|13066.7|13062.4|13061.5|13070.2|13069.3|13060.6|13059.7|720
1596529200000|2020-08-04 08:20:00|13062.3|13061.4|13057.6|13056.7|13065|13064.1|13057.5|13056.6|708
1596529500000|2020-08-04 08:25:00|13057|13056.1|13058.2|13056.7|13067.3|13066.4|13054.5|13053.6|839
1596529800000|2020-08-04 08:30:00|13058.3|13056.8|13049.6|13048.7|13061.7|13060.8|13047.6|13046.7|903
1596530100000|2020-08-04 08:35:00|13049.9|13048.4|13055.2|13054.3|13055.9|13055|13046.9|13045.8|816
1596530400000|2020-08-04 08:40:00|13055.1|13054.2|13055.7|13054.8|13058.7|13057.8|13052.2|13051.3|671
1596530700000|2020-08-04 08:45:00|13055.8|13054.9|13060.9|13060|13061.3|13060.4|13054.9|13054|604
1596531000000|2020-08-04 08:50:00|13061|13060.1|13064.5|13063.6|13065.1|13064.2|13058.9|13057.7|501
1596531300000|2020-08-04 08:55:00|13064.6|13063.7|13069.1|13068.2|13074.3|13073.4|13062.7|13061.8|638
1596531600000|2020-08-04 09:00:00|13069.5|13068.6|13071.5|13070.6|13077.1|13076.2|13069.2|13068.1|616
1596531900000|2020-08-04 09:05:00|13071.4|13070.5|13066.2|13065.3|13078.8|13077.5|13064.7|13063.6|734
1596532200000|2020-08-04 09:10:00|13066.1|13065.2|13065.1|13064.2|13066.2|13065.3|13060|13059.1|623
1596532500000|2020-08-04 09:15:00|13065|13064.1|13063|13062.1|13067.9|13066.8|13060.9|13059.9|567
1596532800000|2020-08-04 09:20:00|13062.6|13061.7|13071.8|13070.9|13072.5|13071.4|13062|13061.1|570
1596533100000|2020-08-04 09:25:00|13071.7|13070.8|13069.4|13068.5|13074.1|13073.2|13068.7|13067.8|606
1596533400000|2020-08-04 09:30:00|13069.3|13068.4|13076.1|13075.2|13077.8|13076.9|13068.3|13067|752
1596533700000|2020-08-04 09:35:00|13076.2|13075.3|13071.1|13069.6|13077.3|13076.4|13069.5|13068.6|667
1596534000000|2020-08-04 09:40:00|13071.3|13069.8|13077.1|13076.2|13077.2|13076.3|13069.7|13068.8|584
1596534300000|2020-08-04 09:45:00|13077|13076.1|13070.9|13070|13079.1|13078.2|13069.4|13068.5|620
1596534600000|2020-08-04 09:50:00|13070.8|13069.9|13061.8|13060.3|13070.9|13070|13061.3|13060.3|614
1596534900000|2020-08-04 09:55:00|13061.7|13060.8|13060.5|13059.6|13065.6|13064.3|13060|13058.9|695
1596535200000|2020-08-04 10:00:00|13060.8|13059.3|13063.4|13062.5|13064|13063.1|13059.2|13058.3|627
1596535500000|2020-08-04 10:05:00|13063.5|13062.6|13060|13059.1|13064.6|13063.5|13057.5|13056.5|785
1596535800000|2020-08-04 10:10:00|13059.9|13059|13063.1|13062.2|13067.9|13067|13059.3|13058|598
1596536100000|2020-08-04 10:15:00|13063|13062.1|13057|13056.1|13064.7|13063.7|13055.3|13054.4|621
1596536400000|2020-08-04 10:20:00|13057.1|13056.2|13060.9|13060|13064.7|13063.8|13055.8|13054.6|578
1596536700000|2020-08-04 10:25:00|13060.8|13059.9|13061|13060.1|13062.7|13061.5|13058.1|13057.2|596
1596537000000|2020-08-04 10:30:00|13061.1|13060.2|13053.1|13052.2|13061.8|13060.9|13052.8|13051.6|657
1596537300000|2020-08-04 10:35:00|13053|13052.1|13044.7|13043.8|13053.3|13052.3|13043.7|13042.8|763
1596537600000|2020-08-04 10:40:00|13044.4|13043.5|13043.6|13042.7|13049.8|13048.9|13043.6|13042.7|637
1596537900000|2020-08-04 10:45:00|13043.5|13042.6|13039.1|13038.2|13046.6|13045.3|13037.8|13036.7|620
1596538200000|2020-08-04 10:50:00|13039.2|13038.3|13034.2|13033.3|13041.7|13040.5|13033.9|13032.8|694
1596538500000|2020-08-04 10:55:00|13034.3|13033.4|13033.1|13032.2|13036.8|13035.9|13028.2|13027.2|813
1596538800000|2020-08-04 11:00:00|13033.3|13032.4|13031.6|13030.7|13033.8|13032.5|13029.8|13028.9|627
1596539100000|2020-08-04 11:05:00|13031.5|13030.6|13038.2|13037.3|13040.1|13039.1|13030.3|13029.4|608
1596539400000|2020-08-04 11:10:00|13038.1|13037.2|13034.3|13033.4|13040.1|13039.2|13030.6|13029.7|671
1596539700000|2020-08-04 11:15:00|13034.5|13033.6|13026.7|13025.8|13037.2|13036.3|13023.6|13022.7|825
1596540000000|2020-08-04 11:20:00|13026.2|13025.3|13023.7|13022.8|13026.6|13025.7|13019.6|13018.7|685
1596540300000|2020-08-04 11:25:00|13023.6|13022.7|13026|13025.1|13026.7|13025.8|13021.6|13020.7|676
1596540600000|2020-08-04 11:30:00|13026.4|13025.5|13020.7|13019.8|13027.1|13026.1|13018.9|13017.6|707
1596540900000|2020-08-04 11:35:00|13020.4|13019.5|13022.4|13021.5|13023|13022.1|13017.3|13016.4|653
1596541200000|2020-08-04 11:40:00|13022.8|13021.9|13026.3|13025.4|13026.4|13025.5|13019.9|13019|556
1596541500000|2020-08-04 11:45:00|13026.4|13025.5|13020|13019.1|13027.1|13026.1|13019.9|13019|513
1596541800000|2020-08-04 11:50:00|13020.4|13019.5|13021|13020.1|13024.1|13023.2|13016.2|13015.2|576
1596542100000|2020-08-04 11:55:00|13021.4|13020.5|13024.6|13023.7|13026|13025.1|13021|13020|598
1596542400000|2020-08-04 12:00:00|13024.8|13023.9|13014.9|13014|13027.3|13026.2|13013.9|13012.8|811
1596542700000|2020-08-04 12:05:00|13015|13014.1|13017.2|13016.3|13018|13017|13011.8|13010.9|641
1596543000000|2020-08-04 12:10:00|13017|13016.1|13023.7|13022.8|13026.2|13025|13017|13016.1|630
1596543300000|2020-08-04 12:15:00|13023.8|13022.9|13027.8|13026.9|13028.5|13027.3|13022.4|13021.5|610
1596543600000|2020-08-04 12:20:00|13027.7|13026.8|13023.1|13022.2|13027.8|13026.9|13022.8|13021.9|602
1596543900000|2020-08-04 12:25:00|13023.2|13022.3|13019|13018.1|13024.5|13023.6|13017.6|13016.7|553
1596544200000|2020-08-04 12:30:00|13019.1|13018.2|13011.3|13010.4|13021.3|13020.4|13008.8|13007.6|622
1596544500000|2020-08-04 12:35:00|13011.2|13010.3|13009.4|13008.5|13011.5|13010.6|13005.3|13004.4|725
1596544800000|2020-08-04 12:40:00|13009.3|13008.4|13003.1|13001.6|13010.5|13009.3|12987.5|12986.6|1143
1596545100000|2020-08-04 12:45:00|13002.8|13001.3|12994.7|12993.8|13002.8|13001.3|12993.2|12992.3|818
1596545400000|2020-08-04 12:50:00|12994.8|12993.9|12986.2|12985.3|13000.4|12999.5|12982.8|12981.9|1195
1596545700000|2020-08-04 12:55:00|12986.1|12985.2|12986.3|12985.4|12989.6|12988.7|12981.8|12980.9|1042
1596546000000|2020-08-04 13:00:00|12986.2|12985.3|12996.5|12995.6|12996.5|12995.6|12983.5|12982.6|925
1596546300000|2020-08-04 13:05:00|12996.8|12995.9|12990.5|12989.6|12997.2|12996.3|12984.7|12983.8|792
1596546600000|2020-08-04 13:10:00|12990.6|12989.7|12997|12996.1|12997.5|12996.6|12989.5|12988.6|602
1596546900000|2020-08-04 13:15:00|12997.4|12996.5|12994.5|12993.6|12998.5|12997.6|12989.6|12988.7|647
1596547200000|2020-08-04 13:20:00|12994.8|12993.9|12989.7|12988.8|12997.1|12996.2|12989.4|12988.5|660
1596547500000|2020-08-04 13:25:00|12989.8|12988.9|12992.7|12991.8|12993|12992.1|12986.6|12985.7|643
1596547800000|2020-08-04 13:30:00|12992.8|12991.9|12999.7|12998.8|13000.9|13000|12992.8|12991.9|825
1596548100000|2020-08-04 13:35:00|12999.6|12998.7|12992.5|12991.6|13001.2|13000.3|12991|12990.1|928
1596548400000|2020-08-04 13:40:00|12992.9|12992|13003.4|13002.5|13003.7|13002.5|12991.5|12990.6|889
1596548700000|2020-08-04 13:45:00|13003.6|13002.1|13001.1|13000.2|13004.4|13003.5|12997.1|12996.1|969
1596549000000|2020-08-04 13:50:00|13001|13000.1|13004.9|13004|13007.1|13006.2|12997.8|12996.9|952
1596549300000|2020-08-04 13:55:00|13005|13004.1|13009.3|13007.8|13010.6|13009.7|13004.1|13003.2|880
1596549600000|2020-08-04 14:00:00|13009.2|13007.7|13017.9|13017|13020.5|13019.6|13009.2|13007.1|1006
1596549900000|2020-08-04 14:05:00|13017.8|13016.9|13030.8|13029.9|13030.9|13030|13014.6|13013.7|954
1596550200000|2020-08-04 14:10:00|13030.5|13029.6|13024.6|13023.7|13031.7|13030.8|13021.3|13020.4|870
1596550500000|2020-08-04 14:15:00|13024.5|13023.6|13029.9|13029|13030.4|13029.5|13022.8|13021.9|780
1596550800000|2020-08-04 14:20:00|13029.8|13028.9|13030.4|13029.5|13033.9|13033|13027.7|13026.8|777
1596551100000|2020-08-04 14:25:00|13030.3|13029.4|13039|13038.1|13039.6|13038.7|13030|13029.1|884
1596551400000|2020-08-04 14:30:00|13039.1|13038.2|13034|13033.1|13039.1|13038.2|13027.8|13026.5|852
1596551700000|2020-08-04 14:35:00|13033.9|13033|13038.2|13036.7|13039.1|13038.2|13030.2|13029.3|795
1596552000000|2020-08-04 14:40:00|13037.7|13036.8|13041.3|13040.4|13047.3|13046.2|13037.7|13036.5|952
1596552300000|2020-08-04 14:45:00|13041.1|13040.2|13050.9|13050|13051.7|13050.8|13039.2|13038.3|886
1596552600000|2020-08-04 14:50:00|13051|13050.1|13052.9|13052|13055.9|13055|13047.9|13046.8|886
1596552900000|2020-08-04 14:55:00|13053|13052.1|13045.5|13044.6|13053.1|13052.2|13042.8|13041.9|931
1596553200000|2020-08-04 15:00:00|13045.7|13044.8|13044.4|13043.5|13047.5|13046.3|13037.4|13036.5|845
1596553500000|2020-08-04 15:05:00|13044.3|13043.4|13044.3|13043.4|13047.9|13046.9|13041.8|13040.9|730
1596553800000|2020-08-04 15:10:00|13044.5|13043.6|13051.1|13050.2|13052.2|13051.3|13043.6|13042.4|795
1596554100000|2020-08-04 15:15:00|13050.9|13050|13059.9|13059|13060.6|13059.7|13049.9|13049|816
1596554400000|2020-08-04 15:20:00|13059.8|13058.9|13061.8|13060.3|13063.6|13062.7|13056.6|13055.7|706
1596554700000|2020-08-04 15:25:00|13061.7|13060.2|13059.5|13058.6|13064.6|13063.7|13056.8|13055.9|675
1596555000000|2020-08-04 15:30:00|13059.7|13058.8|13061.1|13060.2|13063.7|13062.8|13059.3|13058.4|761
1596555300000|2020-08-04 15:35:00|13061|13060.1|13061.2|13059.7|13064.1|13063.2|13060.6|13059.7|766
1596555600000|2020-08-04 15:40:00|13061.3|13059.8|13063.5|13062|13065.9|13065|13060.8|13059.7|712
1596555900000|2020-08-04 15:45:00|13062.8|13061.9|13061.8|13060.9|13064.2|13063.3|13058.7|13057.8|597
1596556200000|2020-08-04 15:50:00|13061.7|13060.8|13061.5|13060.6|13066.1|13065.2|13060.2|13059.3|669
1596556500000|2020-08-04 15:55:00|13061.3|13060.4|13058.7|13057.8|13061.6|13060.7|13055.2|13054.2|717
1596556800000|2020-08-04 16:00:00|13058.6|13057.7|13064.7|13063.8|13067.5|13066.6|13057.1|13056|701
1596557100000|2020-08-04 16:05:00|13064.6|13063.7|13069|13068.1|13069.8|13068.9|13061.7|13060.8|656
1596557400000|2020-08-04 16:10:00|13069.1|13068.2|13066.7|13065.8|13069.2|13068.3|13064.1|13063.2|614
1596557700000|2020-08-04 16:15:00|13066.6|13065.7|13069.2|13068.3|13070.4|13069.4|13064.6|13063.5|627
1596558000000|2020-08-04 16:20:00|13069.3|13068.4|13064.8|13063.9|13069.4|13068.4|13064.1|13063.1|560
1596558300000|2020-08-04 16:25:00|13064.9|13064|13066.1|13065.2|13067.4|13066.4|13064.1|13063.2|461
1596558600000|2020-08-04 16:30:00|13066|13065.1|13062|13061.1|13066|13065.1|13061.2|13060.2|536
1596558900000|2020-08-04 16:35:00|13062.1|13061.2|13062.2|13061.3|13064.9|13064|13060.9|13059.8|468
1596559200000|2020-08-04 16:40:00|13062.1|13061.2|13060.4|13059.5|13062.9|13062|13058.5|13057.6|490
1596559500000|2020-08-04 16:45:00|13060.5|13059.6|13061.6|13060.7|13063.3|13062.4|13058.4|13057.4|444
1596559800000|2020-08-04 16:50:00|13061.5|13060.6|13064.9|13064|13065|13064.1|13059.9|13059|429
1596560100000|2020-08-04 16:55:00|13065|13064.1|13065.5|13064.6|13065.8|13064.9|13062.5|13061.3|579
1596560400000|2020-08-04 17:00:00|13065|13064.1|13061.5|13060.6|13066.9|13066|13061.4|13060.5|548
1596560700000|2020-08-04 17:05:00|13061.4|13060.5|13062.8|13061.9|13064.6|13063.5|13060.2|13059.3|525
1596561000000|2020-08-04 17:10:00|13062.7|13061.8|13068|13067.1|13068.9|13067.7|13062.6|13061.7|518
1596561300000|2020-08-04 17:15:00|13067.7|13066.8|13070|13069.1|13070.8|13069.9|13067.1|13066.2|477
1596561600000|2020-08-04 17:20:00|13070.1|13069.2|13067.8|13066.9|13073.6|13072.7|13067.7|13066.8|513
1596561900000|2020-08-04 17:25:00|13067.7|13066.8|13071.6|13070.7|13071.9|13071|13066.8|13065.9|561
1596562200000|2020-08-04 17:30:00|13071.5|13070.6|13070.4|13069.5|13072.7|13071.8|13070.2|13069.2|443
1596562500000|2020-08-04 17:35:00|13070.3|13069.4|13073.2|13072.3|13073.9|13073|13069.9|13068.5|376
1596562800000|2020-08-04 17:40:00|13073.1|13072.2|13071.6|13070.7|13074.2|13073.3|13071.4|13070.5|449
1596563100000|2020-08-04 17:45:00|13071.5|13070.6|13064.3|13063.4|13071.5|13070.6|13064.3|13063.4|463
1596563400000|2020-08-04 17:50:00|13064.5|13063.6|13064.7|13063.8|13066.6|13065.7|13062.6|13061.7|381
1596563700000|2020-08-04 17:55:00|13064.6|13063.7|13060.7|13059.8|13064.9|13064|13059.7|13058.8|543
1596564000000|2020-08-04 18:00:00|13060.8|13059.9|13063.9|13063|13063.9|13063|13058.8|13057.9|602
1596564300000|2020-08-04 18:05:00|13063.8|13062.9|13058|13057.1|13063.9|13063|13057|13056.1|495
1596564600000|2020-08-04 18:10:00|13057.9|13057|13055.6|13054.7|13058.3|13057.4|13052.9|13052|546
1596564900000|2020-08-04 18:15:00|13055.4|13054.5|13055.3|13054.4|13056.6|13055.7|13053.6|13052.3|416
1596565200000|2020-08-04 18:20:00|13055.2|13054.3|13056.3|13055.4|13056.7|13055.8|13053.8|13052.6|462
1596565500000|2020-08-04 18:25:00|13056.7|13055.2|13052.4|13051.5|13056.7|13055.5|13052.3|13051.2|384
1596565800000|2020-08-04 18:30:00|13052.5|13051.6|13047.6|13046.7|13053.4|13052.5|13047.2|13046.3|511
1596566100000|2020-08-04 18:35:00|13047.7|13046.8|13046.5|13045.6|13050.3|13049|13045.8|13044.7|435
1596566400000|2020-08-04 18:40:00|13046.4|13045.5|13049.5|13048.6|13050.8|13049.9|13046.3|13045.4|400
1596566700000|2020-08-04 18:45:00|13049.2|13048.3|13054|13053.1|13054.3|13053.1|13049.1|13048.2|407
1596567000000|2020-08-04 18:50:00|13053.9|13053|13054.9|13054|13055.3|13054.2|13052.3|13051.1|356
1596567300000|2020-08-04 18:55:00|13054.8|13053.9|13057.4|13056.5|13058.5|13057.6|13054.4|13053.5|516
1596567600000|2020-08-04 19:00:00|13057.2|13056.3|13056.7|13055.8|13060.5|13059.6|13054.6|13053.7|820
1596567900000|2020-08-04 19:05:00|13056.8|13055.9|13061.3|13060.4|13061.4|13060.5|13053.9|13053|552
1596568200000|2020-08-04 19:10:00|13061|13060.1|13066.7|13065.8|13069|13068|13060.3|13059.4|559
1596568500000|2020-08-04 19:15:00|13067|13065.5|13065.2|13064.3|13068|13066.9|13064.7|13063.6|376
1596568800000|2020-08-04 19:20:00|13065.3|13064.4|13065.5|13064.6|13066|13065.1|13062.2|13061.3|419
1596569100000|2020-08-04 19:25:00|13065.8|13064.9|13067.8|13066.3|13067.9|13066.7|13063.2|13062.3|358
1596569400000|2020-08-04 19:30:00|13067.6|13066.7|13072.1|13071.2|13072.2|13071.3|13066.8|13065.9|439
1596569700000|2020-08-04 19:35:00|13072|13071.1|13073.8|13072.9|13074.8|13073.9|13072|13071.1|413
1596570000000|2020-08-04 19:40:00|13073.9|13073|13073.5|13072.6|13075.9|13074.9|13072.5|13071.6|353
1596570300000|2020-08-04 19:45:00|13073.4|13072.5|13073.5|13072.6|13074.3|13073.4|13070.7|13069.8|404
1596570600000|2020-08-04 19:50:00|13073.1|13072.2|13072.4|13071.5|13073.9|13073|13070.5|13069.6|444
1596570900000|2020-08-04 19:55:00|13072.3|13071.4|13071.6|13070.7|13074|13073|13069.6|13068.7|485
1596571200000|2020-08-04 20:00:00|13071.5|13070.6|13071.2|13070.3|13072.1|13071.2|13069.2|13068.2|353
1596571500000|2020-08-04 20:05:00|13071.1|13070.2|13069.3|13068.4|13071.3|13070.3|13068.6|13067.5|354
1596571800000|2020-08-04 20:10:00|13069.4|13068.5|13069.5|13068.6|13071.5|13070.6|13068.8|13067.9|241
1596572100000|2020-08-04 20:15:00|13069.4|13068.5|13068.6|13067.7|13070.9|13070|13068.6|13067.7|213
1596572400000|2020-08-04 20:20:00|13068.7|13067.8|13068.1|13067.2|13069.4|13068.2|13067.9|13066.9|127
1596572700000|2020-08-04 20:25:00|13068|13067.1|13068.8|13067.9|13068.9|13068|13067.6|13066.3|133
1596573000000|2020-08-04 20:30:00|13068.6|13067.7|13067.6|13066.7|13068.6|13067.7|13067.3|13066.4|121
1596573300000|2020-08-04 20:35:00|13067.5|13066.6|13068|13066.5|13068.1|13066.8|13067|13066.1|120
1596573600000|2020-08-04 20:40:00|13067.9|13066.4|13069.2|13068.3|13069.5|13068.6|13067.9|13066.4|131
1596573900000|2020-08-04 20:45:00|13069.4|13068.5|13072|13070.5|13072.1|13070.8|13068.6|13067.3|246
1596574200000|2020-08-04 20:50:00|13071.9|13070.4|13071.6|13070.1|13073.7|13072.4|13071.1|13069.9|298
1596574500000|2020-08-04 20:55:00|13071.7|13070.2|13072.1|13070.6|13073.3|13070.7|13069.4|13068.1|341
1596574800000|2020-08-04 21:00:00|13073.2|13066.2|13068.1|13061.1|13073.4|13067.3|13064.4|13057.4|51
1596575100000|2020-08-04 21:05:00|13066.7|13059.7|13065.3|13058.3|13072.3|13065.3|13063.1|13056.1|109
1596575400000|2020-08-04 21:10:00|13065.6|13058.6|13072.6|13065.6|13072.8|13065.8|13062.5|13055.5|240
1596575700000|2020-08-04 21:15:00|13072|13065|13073|13066|13073.5|13067|13070.6|13063.7|153
1596576000000|2020-08-04 21:20:00|13073.5|13066.9|13073.1|13068|13074.1|13069|13072|13066.4|246
1596576300000|2020-08-04 21:25:00|13072.6|13067.8|13071.3|13067.3|13074.8|13069|13070.3|13066.1|161
1596576600000|2020-08-04 21:30:00|13071.7|13067.4|13069.3|13062.3|13072.7|13068.1|13067.4|13060.4|246
1596576900000|2020-08-04 21:35:00|13069.6|13062.6|13069.5|13063.3|13070.6|13066.8|13068.2|13062.3|393
1596577200000|2020-08-04 21:40:00|13069.1|13064.9|13068.2|13061.2|13070.6|13065.5|13067.2|13060.5|169
1596577500000|2020-08-04 21:45:00|13068.6|13061.6|13068|13062.5|13070.1|13063.4|13067.5|13060.5|203
1596577800000|2020-08-04 21:50:00|13068.3|13062.6|13069|13063|13069.3|13064.3|13067|13061.4|224
1596578100000|2020-08-04 21:55:00|13069.1|13062.6|13069.3|13062.3|13069.5|13064.3|13067.1|13061.9|152
1596578400000|2020-08-04 22:00:00|13068.5|13063|13071|13067.9|13072.1|13068.6|13068.5|13062.2|479
1596578700000|2020-08-04 22:05:00|13071.1|13067.8|13070.1|13068.6|13071.1|13068.8|13068.6|13066.7|291
1596579000000|2020-08-04 22:10:00|13070.2|13068.7|13068.1|13066|13070.4|13068.8|13067.2|13065.1|317
1596579300000|2020-08-04 22:15:00|13068.3|13065.9|13068.9|13067.4|13071|13068.7|13068|13065.9|372
1596579600000|2020-08-04 22:20:00|13068.8|13067.3|13067.8|13066.3|13070.6|13068.7|13067.4|13065.7|249
1596579900000|2020-08-04 22:25:00|13067.7|13066.2|13069.3|13067.8|13069.9|13068.3|13067.6|13066.1|153
1596580200000|2020-08-04 22:30:00|13069.4|13067.9|13069.4|13067.9|13069.9|13068.1|13068.1|13066.4|152
1596580500000|2020-08-04 22:35:00|13069.5|13068|13068.9|13067.4|13070.7|13068.6|13068.3|13066.8|256
1596580800000|2020-08-04 22:40:00|13068.7|13067.2|13068.2|13066.7|13068.8|13067.3|13066.8|13065.2|244
1596581100000|2020-08-04 22:45:00|13068.1|13066.6|13069.2|13067.7|13070.6|13069.1|13068|13066.4|277
1596581400000|2020-08-04 22:50:00|13069.3|13067.8|13072.4|13070.9|13073.7|13072.1|13069.2|13067.7|261
1596581700000|2020-08-04 22:55:00|13072.8|13070.6|13072.5|13071|13073.8|13072.1|13072.3|13070.6|148
1596582000000|2020-08-04 23:00:00|13073|13070.4|13071.9|13070.4|13073|13071.5|13070.8|13069.6|227
1596582300000|2020-08-04 23:05:00|13072.1|13070.6|13069.8|13068.3|13072.1|13070.6|13069.2|13067.7|216
1596582600000|2020-08-04 23:10:00|13069.9|13068.4|13070.1|13068.6|13070.7|13069.2|13068.7|13067.2|191
1596582900000|2020-08-04 23:15:00|13070.2|13068.7|13069.4|13067.9|13070.3|13068.8|13068.8|13067.3|155
1596583200000|2020-08-04 23:20:00|13069.3|13067.8|13070.3|13068.8|13070.6|13069.4|13069.1|13067.6|134
1596583500000|2020-08-04 23:25:00|13070.2|13068.7|13070.1|13068.6|13071.2|13069.7|13069.8|13068.5|184
1596583800000|2020-08-04 23:30:00|13070.2|13068.7|13071.9|13070.4|13072.7|13071.2|13069.8|13068.3|198
1596584100000|2020-08-04 23:35:00|13072|13070.5|13072.5|13071|13073.2|13071.7|13071.9|13070.4|138
1596584400000|2020-08-04 23:40:00|13072.4|13070.9|13076.6|13075.1|13077.7|13076.2|13072.1|13070.6|236
1596584700000|2020-08-04 23:45:00|13077.1|13075.6|13078.1|13076.6|13078.3|13076.8|13076.6|13075.4|238
1596585000000|2020-08-04 23:50:00|13078.7|13077.2|13082.9|13081.4|13083|13081.5|13078.6|13077.1|284
1596585300000|2020-08-04 23:55:00|13082.8|13081.3|13085.7|13084.2|13087.7|13086.2|13082.7|13081.2|455
1596585600000|2020-08-05 00:00:00|13085.8|13084.3|13084.4|13083.5|13088.1|13086.7|13083.8|13082.5|564
1596585900000|2020-08-05 00:05:00|13084.3|13083.4|13082.7|13081.8|13085.2|13083.7|13078.8|13077.6|454
1596586200000|2020-08-05 00:10:00|13082.8|13081.3|13081.2|13079.7|13084.1|13082.9|13080.8|13079.6|383
1596586500000|2020-08-05 00:15:00|13080.9|13080|13084.1|13082.6|13084.3|13083.3|13080.9|13079.8|303
1596586800000|2020-08-05 00:20:00|13084|13082.5|13083.6|13082.7|13086|13084.8|13083.1|13082|454
1596587100000|2020-08-05 00:25:00|13083.7|13082.8|13081.6|13080.7|13083.7|13082.8|13081.6|13080.7|185
1596587400000|2020-08-05 00:30:00|13081.7|13080.8|13076.2|13075.3|13081.8|13080.8|13075.7|13074.4|299
1596587700000|2020-08-05 00:35:00|13076.3|13075.4|13078.8|13077.3|13078.9|13077.9|13075|13073.8|367
1596588000000|2020-08-05 00:40:00|13078.7|13077.2|13077.7|13076.8|13080.6|13079.3|13075.1|13074.2|430
1596588300000|2020-08-05 00:45:00|13077.6|13076.7|13079.3|13077.8|13079.5|13078.2|13077|13075.8|275
1596588600000|2020-08-05 00:50:00|13079.1|13077.6|13082.1|13080.6|13083.9|13082.9|13078.6|13077.1|446
1596588900000|2020-08-05 00:55:00|13082.3|13080.8|13082|13081.1|13083.5|13082.2|13080.5|13079|442
1596589200000|2020-08-05 01:00:00|13082.4|13080.9|13084.3|13083.4|13084.8|13083.9|13082.4|13080.9|532
1596589500000|2020-08-05 01:05:00|13084.5|13083|13081.9|13081|13085.6|13084.7|13081.7|13080.3|502
1596589800000|2020-08-05 01:10:00|13082|13081.1|13079.8|13078.3|13083.3|13082|13079.2|13077.8|537
1596590100000|2020-08-05 01:15:00|13079.9|13078.4|13080|13079.1|13081.1|13080.2|13078.9|13077.5|390
1596590400000|2020-08-05 01:20:00|13080.1|13079.2|13081.4|13079.9|13082.2|13080.9|13079.4|13078.5|337
1596590700000|2020-08-05 01:25:00|13081.5|13080|13085.6|13084.1|13086.7|13085.7|13080.7|13079.3|461
1596591000000|2020-08-05 01:30:00|13085.3|13083.8|13084.2|13083.3|13087.8|13086.6|13083.4|13082.2|498
1596591300000|2020-08-05 01:35:00|13084.3|13083.4|13083.3|13082.4|13085.5|13084.4|13082.6|13081.7|350
1596591600000|2020-08-05 01:40:00|13083.2|13082.3|13084.6|13083.7|13085.7|13084.2|13081.2|13080|301
1596591900000|2020-08-05 01:45:00|13084.8|13083.9|13083.8|13082.3|13085.1|13083.9|13082.4|13081|399
1596592200000|2020-08-05 01:50:00|13083.7|13082.2|13083.5|13082|13084.6|13083.7|13082.7|13081.3|291
1596592500000|2020-08-05 01:55:00|13083.4|13081.9|13080.9|13080|13085|13084|13080.8|13079.9|255
1596592800000|2020-08-05 02:00:00|13080.8|13079.9|13078.3|13076.8|13082.4|13081.3|13077.9|13076.7|306
1596593100000|2020-08-05 02:05:00|13078.4|13076.9|13080.5|13079.6|13081.2|13080|13078.1|13076.8|378
1596593400000|2020-08-05 02:10:00|13080.4|13079.5|13081.8|13080.9|13083.9|13082.8|13079.7|13078.4|328
1596593700000|2020-08-05 02:15:00|13081.4|13080.5|13081|13080.1|13083.6|13082.7|13080.4|13078.9|355
1596594000000|2020-08-05 02:20:00|13081.1|13080.2|13082.2|13081.3|13083|13081.9|13080.5|13079.5|310
1596594300000|2020-08-05 02:25:00|13082.1|13081.2|13082|13080.5|13083.9|13082.8|13081.4|13080.3|367
1596594600000|2020-08-05 02:30:00|13082.1|13080.6|13081.1|13080.2|13082.1|13081.2|13080.4|13079.5|221
1596594900000|2020-08-05 02:35:00|13081.2|13080.3|13082|13081.1|13083.5|13082.2|13080.1|13079.2|312
1596595200000|2020-08-05 02:40:00|13081.9|13081|13084.4|13083.5|13085.9|13084.8|13080.6|13079.7|474
1596595500000|2020-08-05 02:45:00|13084.3|13083.4|13086.3|13085.4|13087.4|13086.4|13083.4|13082.5|353
1596595800000|2020-08-05 02:50:00|13086.4|13085.5|13087.4|13086.5|13088.4|13087.5|13085.7|13084.8|355
1596596100000|2020-08-05 02:55:00|13087.3|13086.4|13088|13087.1|13088.7|13087.8|13087|13085.9|420
1596596400000|2020-08-05 03:00:00|13088.3|13086.8|13089.6|13088.7|13089.9|13088.8|13087.8|13086.8|279
1596596700000|2020-08-05 03:05:00|13089.5|13088.6|13088.8|13087.3|13092.3|13091|13088.6|13087.3|341
1596597000000|2020-08-05 03:10:00|13088.9|13087.4|13087.8|13086.3|13089.8|13088.9|13087.6|13086.3|268
1596597300000|2020-08-05 03:15:00|13087.9|13086.4|13087.5|13086.6|13089.9|13088.8|13086.7|13085.6|248
1596597600000|2020-08-05 03:20:00|13087.6|13086.7|13085.4|13084.5|13088.7|13087.8|13085.4|13084.5|251
1596597900000|2020-08-05 03:25:00|13085.5|13084.6|13084.8|13083.9|13087.2|13086.2|13084.2|13083.1|247
1596598200000|2020-08-05 03:30:00|13084.7|13083.8|13085.5|13084|13086.2|13085.1|13084.2|13083.1|321
1596598500000|2020-08-05 03:35:00|13085.4|13083.9|13084.9|13083.4|13085.8|13084.7|13082.7|13081.4|257
1596598800000|2020-08-05 03:40:00|13085|13083.5|13088.5|13087.6|13089.2|13088.1|13084.9|13083.4|257
1596599100000|2020-08-05 03:45:00|13088.6|13087.7|13087.2|13085.7|13089.1|13087.9|13086.7|13085.4|234
1596599400000|2020-08-05 03:50:00|13087.3|13085.8|13088.8|13087.9|13089.1|13088.1|13087|13085.5|178
1596599700000|2020-08-05 03:55:00|13088.7|13087.8|13089.5|13088.6|13089.6|13088.7|13087.6|13086.1|303
1596600000000|2020-08-05 04:00:00|13089.7|13088.8|13090.7|13089.8|13091.1|13090|13089.3|13088.2|237
1596600300000|2020-08-05 04:05:00|13090.8|13089.9|13091.6|13090.7|13093.7|13092.6|13090.5|13089.3|259
1596600600000|2020-08-05 04:10:00|13091.7|13090.8|13093.4|13091.9|13093.7|13092.8|13091.2|13089.9|260
1596600900000|2020-08-05 04:15:00|13093.3|13091.8|13092.5|13091.6|13093.4|13092.5|13092|13091.1|146
1596601200000|2020-08-05 04:20:00|13092.6|13091.7|13092.4|13091.5|13093.7|13092.8|13092.4|13091.1|188
1596601500000|2020-08-05 04:25:00|13092.5|13091.6|13092.1|13091.2|13093.5|13092.6|13091.3|13090.4|183
1596601800000|2020-08-05 04:30:00|13092.4|13091.5|13092|13091.1|13092.9|13091.9|13091.6|13090.4|182
1596602100000|2020-08-05 04:35:00|13092.1|13091.2|13093|13092.1|13093.4|13092.5|13092|13091.1|200
1596602400000|2020-08-05 04:40:00|13092.9|13092|13093.8|13092.9|13093.8|13092.9|13091.9|13091|223
1596602700000|2020-08-05 04:45:00|13093.7|13092.8|13096.9|13095.4|13097|13096|13093.4|13092.5|179
1596603000000|2020-08-05 04:50:00|13096.7|13095.8|13096.3|13095.4|13097|13095.8|13096.2|13095.3|133
1596603300000|2020-08-05 04:55:00|13096.4|13095.5|13096.4|13095.5|13097.5|13096.6|13096|13095.1|205
1596603600000|2020-08-05 05:00:00|13096.3|13095.4|13093.3|13092.4|13096.4|13095.5|13093.2|13092|247
1596603900000|2020-08-05 05:05:00|13093.4|13092.5|13093.7|13092.8|13094.4|13093.1|13092.1|13091.1|287
1596604200000|2020-08-05 05:10:00|13093.8|13092.9|13092.9|13091.4|13093.8|13092.9|13092.3|13091.2|174
1596604500000|2020-08-05 05:15:00|13092.6|13091.7|13094.5|13093.6|13094.8|13093.9|13092.6|13091.7|282
1596604800000|2020-08-05 05:20:00|13094.4|13093.5|13090.9|13090|13094.6|13093.7|13090.6|13089.5|197
1596605100000|2020-08-05 05:25:00|13091|13090.1|13091.2|13089.7|13091.8|13090.9|13090.5|13089.5|192
1596605400000|2020-08-05 05:30:00|13090.9|13090|13089.8|13088.9|13092.5|13091.6|13089.5|13088.3|261
1596605700000|2020-08-05 05:35:00|13090|13088.5|13091.1|13090.2|13091.4|13090.5|13089.1|13088.2|278
1596606000000|2020-08-05 05:40:00|13091|13090.1|13089.1|13087.6|13091.5|13090.6|13088.7|13087.4|319
1596606300000|2020-08-05 05:45:00|13088.8|13087.9|13090.1|13089.2|13090.4|13089.3|13088|13086.8|331
1596606600000|2020-08-05 05:50:00|13090|13089.1|13088.3|13086.8|13091.6|13090.7|13088.1|13086.7|234
1596606900000|2020-08-05 05:55:00|13088|13087.1|13079.3|13078.4|13088.7|13087.8|13079|13078.1|426
1596607200000|2020-08-05 06:00:00|13079.1|13078.2|13081.8|13080.9|13082.6|13081.6|13077|13075.8|462
1596607500000|2020-08-05 06:05:00|13081.9|13081|13086.4|13085.5|13087.9|13086.7|13081.7|13080.8|388
1596607800000|2020-08-05 06:10:00|13086.5|13085.6|13079.5|13078.6|13088.4|13087.5|13079.4|13078.5|398
1596608100000|2020-08-05 06:15:00|13079.4|13078.5|13069.9|13069|13079.4|13078.5|13069.6|13068.7|629
1596608400000|2020-08-05 06:20:00|13070|13069.1|13074.4|13073.5|13074.6|13073.7|13069.8|13068.6|522
1596608700000|2020-08-05 06:25:00|13074.6|13073.7|13073.9|13073|13074.6|13073.7|13067.3|13066.4|647
1596609000000|2020-08-05 06:30:00|13074|13073.1|13075.3|13074.4|13075.8|13074.9|13072.8|13071.6|541
1596609300000|2020-08-05 06:35:00|13075.6|13074.7|13077.6|13076.7|13078.4|13077.5|13072.3|13071.4|477
1596609600000|2020-08-05 06:40:00|13077.8|13076.9|13080.7|13079.8|13081.6|13080.7|13077.8|13076.9|508
1596609900000|2020-08-05 06:45:00|13080.6|13079.7|13082.2|13081.3|13083.2|13081.9|13080.2|13079.2|466
1596610200000|2020-08-05 06:50:00|13082.1|13081.2|13090.7|13089.8|13095.6|13094.7|13082.1|13081.2|707
1596610500000|2020-08-05 06:55:00|13090.8|13089.9|13094.1|13092.6|13094.1|13092.6|13088|13086.9|515
1596610800000|2020-08-05 07:00:00|13094|13092.5|13098|13097.1|13098|13097.1|13088.3|13087.3|812
1596611100000|2020-08-05 07:05:00|13098.1|13097.2|13096.2|13095.3|13103.8|13102.6|13095|13094.1|737
1596611400000|2020-08-05 07:10:00|13096.3|13095.4|13093.2|13091.7|13096.6|13095.5|13090.2|13089.3|738
1596611700000|2020-08-05 07:15:00|13093.3|13091.8|13103.9|13103|13107.4|13106.5|13091.3|13090.4|848
1596612000000|2020-08-05 07:20:00|13103.8|13102.9|13110.7|13109.8|13112.9|13111.7|13101.4|13100.3|623
1596612300000|2020-08-05 07:25:00|13110.8|13109.9|13105.6|13104.7|13112.9|13111.8|13105.5|13104.6|615
1596612600000|2020-08-05 07:30:00|13106.4|13105.5|13104.8|13103.9|13109.8|13108.9|13104.1|13102.9|679
1596612900000|2020-08-05 07:35:00|13104.7|13103.8|13108|13107.1|13109.3|13108.3|13102.1|13101.2|652
1596613200000|2020-08-05 07:40:00|13107.9|13107|13120.8|13119.9|13123.9|13123|13104.9|13104|822
1596613500000|2020-08-05 07:45:00|13121|13119.5|13121.9|13120.4|13122.9|13122|13116.4|13115.1|676
1596613800000|2020-08-05 07:50:00|13121.8|13120.3|13111.4|13110.5|13121.8|13120.3|13110.9|13110|772
1596614100000|2020-08-05 07:55:00|13111.3|13110.4|13101.4|13100.5|13112.7|13111.8|13101.2|13100.3|847
1596614400000|2020-08-05 08:00:00|13101.7|13100.8|13103.3|13102.4|13107.5|13106.4|13101.7|13100.8|752
1596614700000|2020-08-05 08:05:00|13103.5|13102|13089.6|13088.7|13103.7|13102.6|13088|13087.1|727
1596615000000|2020-08-05 08:10:00|13089.5|13088.6|13088.4|13087.5|13091.5|13090.6|13085.1|13084.2|581
1596615300000|2020-08-05 08:15:00|13088.3|13087.4|13082.1|13080.6|13093.8|13092.9|13081.6|13080.4|677
1596615600000|2020-08-05 08:20:00|13082.2|13080.7|13070.5|13069.6|13085.2|13084|13067.6|13066.3|914
1596615900000|2020-08-05 08:25:00|13070.4|13069.5|13060.2|13058|13074.2|13073.3|13058.5|13056.5|850
1596616200000|2020-08-05 08:30:00|13060.5|13058.3|13073.2|13072.3|13077.4|13075.9|13059.8|13058.1|896
1596616500000|2020-08-05 08:35:00|13073.7|13072.8|13079.8|13078.3|13080.4|13079.5|13072.1|13071.2|642
1596616800000|2020-08-05 08:40:00|13080|13078.5|13080.2|13078.7|13091.7|13090.2|13079.5|13078.2|883
1596617100000|2020-08-05 08:45:00|13080.1|13078.6|13087.7|13086.2|13089.8|13088.3|13076.6|13075.4|822
1596617400000|2020-08-05 08:50:00|13087.6|13086.1|13102.9|13101.4|13105.1|13104|13087.3|13086.1|1050
1596617700000|2020-08-05 08:55:00|13103|13101.5|13102|13100.5|13104.6|13103.4|13098.7|13097.3|731
1596618000000|2020-08-05 09:00:00|13102.3|13100.8|13098.7|13097.2|13103.5|13102|13097.5|13096.4|767
1596618300000|2020-08-05 09:05:00|13098.8|13097.3|13105.5|13104.6|13106.1|13105.2|13094.4|13093.2|689
1596618600000|2020-08-05 09:10:00|13105.6|13104.7|13096|13094.5|13107.3|13106.4|13092.6|13091.1|800
1596618900000|2020-08-05 09:15:00|13096.4|13094.9|13092.1|13090.6|13101.3|13100.1|13091.4|13090.4|696
1596619200000|2020-08-05 09:20:00|13092|13090.5|13088.6|13087.1|13095.3|13094.4|13088.6|13087.1|563
1596619500000|2020-08-05 09:25:00|13088.7|13087.2|13092.6|13091.1|13092.6|13091.5|13087|13085.5|654
1596619800000|2020-08-05 09:30:00|13092.7|13091.8|13098.2|13096.7|13100.5|13099.3|13091.6|13090.6|619
1596620100000|2020-08-05 09:35:00|13097.9|13096.4|13104.6|13103.1|13105.7|13104.4|13097.3|13096.2|633
1596620400000|2020-08-05 09:40:00|13104.3|13102.8|13110.2|13109.3|13110.4|13109.5|13101.9|13100.7|767
1596620700000|2020-08-05 09:45:00|13110.3|13109.4|13116.7|13115.2|13117.3|13116.4|13110.3|13109.4|871
1596621000000|2020-08-05 09:50:00|13116.8|13115.3|13116.8|13115.3|13121.7|13120.6|13114.6|13113.4|778
1596621300000|2020-08-05 09:55:00|13116.7|13115.2|13130.8|13129.3|13133.5|13132.2|13116.6|13115.1|1013
1596621600000|2020-08-05 10:00:00|13130.7|13129.2|13129.1|13127.6|13132.7|13131.6|13124.7|13123.4|923
1596621900000|2020-08-05 10:05:00|13129.2|13127.7|13127.3|13125.8|13129.7|13128.8|13123.9|13122.4|686
1596622200000|2020-08-05 10:10:00|13127.2|13125.7|13122.2|13121.3|13129.5|13128|13122|13120.7|761
1596622500000|2020-08-05 10:15:00|13122.4|13121.5|13116|13114.5|13123.7|13122.8|13112.9|13111.5|938
1596622800000|2020-08-05 10:20:00|13116.3|13114.8|13118.7|13117.8|13119.8|13118.6|13110.9|13109.5|729
1596623100000|2020-08-05 10:25:00|13118.8|13117.9|13121.8|13120.9|13123.3|13122.4|13118.6|13117.3|594
1596623400000|2020-08-05 10:30:00|13121.7|13120.8|13120.1|13118.6|13127|13125.5|13119|13117.5|645
1596623700000|2020-08-05 10:35:00|13120.2|13118.7|13120.7|13119.8|13122.5|13121|13117|13116.1|685
1596624000000|2020-08-05 10:40:00|13120.8|13119.9|13125.1|13123.6|13127.9|13126.7|13120.6|13119.4|778
1596624300000|2020-08-05 10:45:00|13125|13123.5|13122.1|13120.6|13127.9|13126.4|13118.8|13117.3|685
1596624600000|2020-08-05 10:50:00|13122.2|13120.7|13118.8|13117.3|13123.6|13122.1|13117.4|13115.9|640
1596624900000|2020-08-05 10:55:00|13118.7|13117.2|13122|13120.5|13123|13121.7|13115.8|13114.5|667
1596625200000|2020-08-05 11:00:00|13121.9|13120.4|13124|13122.5|13126.9|13125.4|13119.4|13118.2|764
1596625500000|2020-08-05 11:05:00|13123.9|13122.4|13120.5|13119|13123.9|13122.4|13116.8|13115.6|542
1596625800000|2020-08-05 11:10:00|13120.6|13119.1|13118.1|13117.2|13123.3|13122.3|13117.1|13115.6|529
1596626100000|2020-08-05 11:15:00|13118.3|13117.4|13119.7|13118.2|13120.6|13119.5|13116.6|13115.4|549
1596626400000|2020-08-05 11:20:00|13119.6|13118.1|13127.2|13125.7|13127.5|13126.3|13114.6|13113.3|678
1596626700000|2020-08-05 11:25:00|13127.3|13125.8|13132.2|13130.7|13136.6|13135.5|13127|13125.8|727
1596627000000|2020-08-05 11:30:00|13131.8|13130.9|13134.4|13132.9|13136.4|13135.2|13129.8|13128.3|722
1596627300000|2020-08-05 11:35:00|13134.8|13133.3|13139.6|13138.1|13140.8|13139.7|13133.1|13131.9|691
1596627600000|2020-08-05 11:40:00|13139.3|13137.8|13138.3|13137.4|13144|13142.9|13138.3|13137|716
1596627900000|2020-08-05 11:45:00|13138.4|13137.5|13136.7|13135.8|13138.8|13137.8|13135.2|13133.8|636
1596628200000|2020-08-05 11:50:00|13136.6|13135.7|13139.5|13138.6|13139.7|13138.8|13132|13130.8|774
1596628500000|2020-08-05 11:55:00|13139.7|13138.8|13143.2|13141.7|13143.2|13141.9|13134.8|13133.6|730
1596628800000|2020-08-05 12:00:00|13143|13141.5|13139.3|13138.4|13143.5|13142.2|13136.9|13135.8|683
1596629100000|2020-08-05 12:05:00|13139.4|13138.5|13138.8|13137.9|13141.5|13140.3|13133.9|13132.5|647
1596629400000|2020-08-05 12:10:00|13138.7|13137.8|13133.7|13130.7|13138.8|13137.9|13130.5|13129.3|575
1596629700000|2020-08-05 12:15:00|13133.8|13129.8|13134.6|13133.7|13139.5|13138|13130.1|13129|1025
1596630000000|2020-08-05 12:20:00|13134.7|13133.8|13138.2|13137.3|13140.6|13139.4|13131.6|13130.5|978
1596630300000|2020-08-05 12:25:00|13138.1|13137.2|13148|13146.5|13149.6|13148.5|13137.9|13136.7|905
1596630600000|2020-08-05 12:30:00|13148.1|13146.6|13144.5|13143.6|13148.3|13147.3|13141.6|13140.3|1022
1596630900000|2020-08-05 12:35:00|13144.6|13143.7|13134.7|13133.8|13144.7|13143.8|13133.6|13132.3|907
1596631200000|2020-08-05 12:40:00|13134.6|13133.7|13139|13138.1|13140.5|13139.6|13133.3|13132.2|720
1596631500000|2020-08-05 12:45:00|13138.9|13138|13140.3|13139.4|13143.6|13142.6|13137.1|13136.2|777
1596631800000|2020-08-05 12:50:00|13140|13139.1|13136.2|13135.3|13142.3|13141.2|13133.7|13132.5|692
1596632100000|2020-08-05 12:55:00|13136.7|13135.8|13141.9|13140.4|13144.7|13143.8|13132.7|13131.8|842
1596632400000|2020-08-05 13:00:00|13141.7|13140.8|13128.6|13127.7|13143.2|13142.3|13128.5|13127.6|1169
1596632700000|2020-08-05 13:05:00|13128.8|13127.9|13139.3|13137.8|13142.3|13141.4|13128.8|13127.9|965
1596633000000|2020-08-05 13:10:00|13139.4|13137.9|13139.4|13137.9|13142.4|13141.5|13136.6|13135.4|819
1596633300000|2020-08-05 13:15:00|13139.3|13137.8|13136.3|13135.4|13141.7|13140.2|13133.2|13132|810
1596633600000|2020-08-05 13:20:00|13136.2|13135.3|13139.6|13138.7|13141.7|13140.7|13135.5|13134.1|815
1596633900000|2020-08-05 13:25:00|13139.4|13138.5|13133.1|13132.2|13140.8|13139.5|13132.5|13131.6|777
1596634200000|2020-08-05 13:30:00|13133.2|13132.3|13137.6|13136.7|13137.9|13137|13132.8|13131.9|987
1596634500000|2020-08-05 13:35:00|13138.1|13137.2|13149.8|13148.3|13149.8|13148.6|13138.1|13137.2|1043
1596634800000|2020-08-05 13:40:00|13149.7|13148.2|13134.4|13132.9|13151.7|13150.5|13133.8|13132.3|1074
1596635100000|2020-08-05 13:45:00|13134.7|13133.2|13155.5|13154.6|13155.5|13154.6|13134.7|13133.2|1046
1596635400000|2020-08-05 13:50:00|13155.4|13154.5|13155.8|13154.9|13157|13156.1|13150.4|13149.3|1032
1596635700000|2020-08-05 13:55:00|13155.7|13154.8|13152.2|13149.4|13156.4|13155.5|13143.8|13142.3|976
1596636000000|2020-08-05 14:00:00|13152.1|13149.2|13147.3|13146.4|13152.4|13150.1|13143.6|13142.2|1172
1596636300000|2020-08-05 14:05:00|13147.5|13146.6|13156.3|13155.4|13157|13156|13147.5|13146.6|819
1596636600000|2020-08-05 14:10:00|13156.4|13155.5|13158|13156.5|13159|13157.5|13149|13147.7|793
1596636900000|2020-08-05 14:15:00|13157.9|13156.4|13155.7|13154.8|13162.1|13161.2|13155.3|13154.4|963
1596637200000|2020-08-05 14:20:00|13155.6|13154.7|13144.4|13143.5|13157.5|13156.3|13143.5|13142.6|949
1596637500000|2020-08-05 14:25:00|13144.3|13143.4|13144.2|13143.3|13151.3|13150|13144|13142.9|984
1596637800000|2020-08-05 14:30:00|13144.5|13143|13152|13151.1|13152|13151.1|13140|13139|786
1596638100000|2020-08-05 14:35:00|13152.1|13151.2|13149.5|13148.6|13154.4|13153.5|13148.9|13148|904
1596638400000|2020-08-05 14:40:00|13149.4|13148.5|13151.1|13150.2|13151.6|13150.7|13143.9|13142.7|978
1596638700000|2020-08-05 14:45:00|13151|13150.1|13149.4|13147.9|13151.6|13150.3|13141.8|13140.9|999
1596639000000|2020-08-05 14:50:00|13149.3|13147.8|13140.2|13139.3|13150.8|13149.6|13138.8|13137.9|1187
1596639300000|2020-08-05 14:55:00|13140.3|13139.4|13143|13142.1|13146.1|13145.2|13136.6|13135.7|1372
1596639600000|2020-08-05 15:00:00|13143.7|13142.2|13145.3|13144.4|13148.6|13147.7|13139.8|13138.9|1093
1596639900000|2020-08-05 15:05:00|13145.2|13144.3|13150.3|13149.4|13150.4|13149.5|13144.2|13143.2|744
1596640200000|2020-08-05 15:10:00|13150.4|13149.5|13147.4|13146.5|13152.4|13151.5|13146.3|13145.1|738
1596640500000|2020-08-05 15:15:00|13147.3|13146.4|13148.7|13147.8|13150.5|13149.6|13146.3|13145.2|642
1596640800000|2020-08-05 15:20:00|13148.8|13147.9|13151.4|13150.5|13152.4|13151.5|13147.5|13146.4|916
1596641100000|2020-08-05 15:25:00|13151.3|13150.4|13147.8|13146.3|13153|13151.8|13146|13144.9|841
1596641400000|2020-08-05 15:30:00|13147.7|13146.2|13143.2|13142.3|13147.7|13146.4|13142.1|13141|927
1596641700000|2020-08-05 15:35:00|13143.3|13142.4|13137.4|13136.5|13143.8|13142.5|13136.2|13135.3|892
1596642000000|2020-08-05 15:40:00|13137.3|13136.4|13137.7|13136.2|13140.9|13140|13136.1|13135|777
1596642300000|2020-08-05 15:45:00|13137.6|13136.1|13138.3|13137.4|13140.9|13140|13135.9|13135|773
1596642600000|2020-08-05 15:50:00|13138.4|13137.5|13141.9|13141|13142.6|13141.5|13136.1|13135.1|761
1596642900000|2020-08-05 15:55:00|13141.8|13140.9|13140.6|13139.7|13144.6|13143.7|13139.6|13138.4|684
1596643200000|2020-08-05 16:00:00|13140.5|13139.6|13139.4|13138.5|13143.5|13142.6|13137.9|13137|612
1596643500000|2020-08-05 16:05:00|13139.5|13138.6|13136.8|13135.9|13139.5|13138.6|13134.4|13133.5|675
1596643800000|2020-08-05 16:10:00|13136.7|13135.8|13135.2|13133.7|13137.1|13136.2|13132.5|13131.6|702
1596644100000|2020-08-05 16:15:00|13134.8|13133.9|13133.5|13132.6|13135.1|13134|13131.4|13130.4|581
1596644400000|2020-08-05 16:20:00|13133.6|13132.7|13135.3|13134.4|13135.4|13134.5|13131.2|13130.2|628
1596644700000|2020-08-05 16:25:00|13135.5|13134.6|13130.4|13128.9|13136.1|13134.6|13129.5|13128.3|725
1596645000000|2020-08-05 16:30:00|13130.3|13128.8|13126.1|13125.2|13131.1|13129.8|13124.3|13123.4|725
1596645300000|2020-08-05 16:35:00|13126.3|13125.4|13121.4|13120.5|13126.7|13125.8|13119.3|13118.4|816
1596645600000|2020-08-05 16:40:00|13121.5|13120.6|13123.7|13122.8|13126.3|13125.4|13121.5|13120.6|650
1596645900000|2020-08-05 16:45:00|13124.1|13123.2|13123.5|13122.6|13125.5|13124.6|13122.3|13121.4|504
1596646200000|2020-08-05 16:50:00|13123.6|13122.7|13123.5|13122.6|13126.1|13125.2|13120.3|13119.4|587
1596646500000|2020-08-05 16:55:00|13123.4|13122.5|13127.6|13126.7|13130.2|13129.3|13123.4|13122.5|616
1596646800000|2020-08-05 17:00:00|13127.5|13126.6|13129.4|13128.5|13129.9|13128.8|13127.1|13126.2|569
1596647100000|2020-08-05 17:05:00|13129.2|13128.3|13132.5|13131.6|13132.6|13131.7|13127.5|13126.6|451
1596647400000|2020-08-05 17:10:00|13132.6|13131.7|13132.5|13131.6|13134.6|13133.7|13132.2|13131.3|373
1596647700000|2020-08-05 17:15:00|13132.6|13131.7|13133.5|13132.6|13134.4|13133.5|13131.9|13131|416
1596648000000|2020-08-05 17:20:00|13133.2|13132.3|13135.5|13134.6|13137.8|13136.8|13131.1|13130.2|628
1596648300000|2020-08-05 17:25:00|13135.6|13134.7|13129.4|13128.5|13136.2|13135|13129.3|13128.4|393
1596648600000|2020-08-05 17:30:00|13129.5|13128.6|13122.5|13121.6|13129.6|13128.7|13122.4|13121.5|534
1596648900000|2020-08-05 17:35:00|13122.4|13121.5|13122|13121.1|13123.6|13122.7|13120.7|13119.8|505
1596649200000|2020-08-05 17:40:00|13122.1|13121.2|13121.3|13120.4|13124.1|13123|13119.5|13118.4|531
1596649500000|2020-08-05 17:45:00|13121.2|13120.3|13118.3|13117.4|13121.2|13120.3|13117.5|13116.6|472
1596649800000|2020-08-05 17:50:00|13118.5|13117.6|13117.3|13116.4|13119.3|13118.4|13116.3|13115.4|397
1596650100000|2020-08-05 17:55:00|13117.2|13116.3|13119.9|13119|13120.9|13120|13115.3|13114.4|443
1596650400000|2020-08-05 18:00:00|13120|13119.1|13126.1|13125.2|13126.5|13125.6|13119.9|13119|552
1596650700000|2020-08-05 18:05:00|13126|13125.1|13122|13121.1|13126.9|13126|13121.9|13121|472
1596651000000|2020-08-05 18:10:00|13122.1|13121.2|13123.4|13122.5|13124.2|13123.1|13122|13121.1|271
1596651300000|2020-08-05 18:15:00|13123.8|13122.3|13122.4|13121.5|13125.9|13124.9|13122.3|13121.4|253
1596651600000|2020-08-05 18:20:00|13122.3|13121.4|13120.3|13119.4|13122.8|13121.9|13119.4|13118.4|302
1596651900000|2020-08-05 18:25:00|13120.2|13119.3|13114.3|13113.4|13120.7|13119.4|13114.1|13113.1|402
1596652200000|2020-08-05 18:30:00|13114.4|13113.5|13117.4|13116.5|13118.8|13117.8|13112.9|13112|383
1596652500000|2020-08-05 18:35:00|13117.5|13116.6|13115.1|13114.2|13118.6|13117.7|13114.1|13113.2|316
1596652800000|2020-08-05 18:40:00|13115.2|13114.3|13111.4|13110.5|13115.2|13114.3|13111.4|13110.5|372
1596653100000|2020-08-05 18:45:00|13111.6|13110.7|13114.5|13113.6|13115.2|13114.3|13111.4|13110.5|355
1596653400000|2020-08-05 18:50:00|13114.4|13113.5|13116.7|13115.8|13118.7|13117.8|13113.4|13112.5|391
1596653700000|2020-08-05 18:55:00|13116.6|13115.7|13117.2|13116.3|13117.6|13116.7|13114|13113.1|496
1596654000000|2020-08-05 19:00:00|13116.8|13115.9|13117.6|13116.7|13120.4|13119.5|13116.6|13115.7|495
1596654300000|2020-08-05 19:05:00|13117.7|13116.8|13115.5|13114.6|13118.7|13117.8|13115.3|13114.4|435
1596654600000|2020-08-05 19:10:00|13115.6|13114.7|13115.5|13114.6|13117.1|13115.8|13114.7|13113.8|338
1596654900000|2020-08-05 19:15:00|13115.6|13114.7|13116.7|13115.8|13117|13116.1|13114.9|13114|269
1596655200000|2020-08-05 19:20:00|13116.8|13115.9|13119.1|13118.2|13119.4|13118.5|13116.8|13115.9|333
1596655500000|2020-08-05 19:25:00|13119.2|13118.3|13118.6|13117.7|13120.5|13119.6|13118.4|13117.2|408
1596655800000|2020-08-05 19:30:00|13118.8|13117.9|13117.4|13116.5|13119|13118|13117.2|13116.3|327
1596656100000|2020-08-05 19:35:00|13117.5|13116.6|13118.6|13117.7|13121.8|13120.8|13117|13116.1|334
1596656400000|2020-08-05 19:40:00|13118.7|13117.8|13117.3|13116.4|13119.5|13118.3|13116.8|13115.8|350
1596656700000|2020-08-05 19:45:00|13117.4|13116.5|13116.1|13115.2|13118.1|13117.2|13115.8|13114.9|344
1596657000000|2020-08-05 19:50:00|13116|13115.1|13116.3|13115.4|13117.8|13116.9|13114.9|13114|434
1596657300000|2020-08-05 19:55:00|13116.2|13115.3|13112.2|13111.3|13117.4|13116.5|13111.4|13110.5|571
1596657600000|2020-08-05 20:00:00|13112.3|13111.4|13109.7|13108.2|13113.2|13111.9|13109.3|13108.1|412
1596657900000|2020-08-05 20:05:00|13109.4|13108.5|13111.7|13110.8|13112.8|13111.5|13109.3|13108.2|272
1596658200000|2020-08-05 20:10:00|13111.6|13110.7|13110.5|13109.6|13112.4|13111.2|13110.5|13109.5|227
1596658500000|2020-08-05 20:15:00|13110.6|13109.7|13111.8|13110.9|13112.2|13111|13109.7|13108.8|196
1596658800000|2020-08-05 20:20:00|13111.9|13111|13111.9|13110.4|13112.7|13111.3|13111.6|13110.3|162
1596659100000|2020-08-05 20:25:00|13112|13110.5|13110.7|13109.8|13112.7|13111.8|13110.6|13109.4|194
1596659400000|2020-08-05 20:30:00|13110.6|13109.7|13114.5|13113|13114.5|13113.3|13110.5|13109.6|167
1596659700000|2020-08-05 20:35:00|13114.6|13113.1|13117.6|13116.7|13117.9|13116.8|13114.4|13112.9|241
1596660000000|2020-08-05 20:40:00|13117.8|13116.9|13119.2|13117.7|13119.2|13118|13116.7|13115.5|203
1596660300000|2020-08-05 20:45:00|13119.1|13117.6|13118.3|13116.8|13119.4|13118.2|13117.2|13115.7|261
1596660600000|2020-08-05 20:50:00|13118.2|13116.7|13118.9|13117.4|13119.4|13118.1|13115.5|13114.2|411
1596660900000|2020-08-05 20:55:00|13118.8|13117.3|13115|13113.5|13118.8|13117.3|13112.9|13111.9|321
1596661200000|2020-08-05 21:00:00|13116.7|13113.7|13122.1|13115.1|13126.8|13119.8|13116.6|13113.1|49
1596661500000|2020-08-05 21:05:00|13122.7|13115.7|13126.4|13119.4|13126.8|13119.8|13114.7|13108.1|327
1596661800000|2020-08-05 21:10:00|13126.2|13119.2|13123.6|13116.6|13127.3|13120.3|13119.8|13112.8|203
1596662100000|2020-08-05 21:15:00|13123.4|13116.4|13125|13118|13125.8|13118.8|13122.9|13115.9|131
1596662400000|2020-08-05 21:20:00|13124.9|13117.9|13123.8|13116.8|13128|13121|13122|13115.2|211
1596662700000|2020-08-05 21:25:00|13123.6|13116.6|13121.7|13114.7|13126.7|13119.7|13121.7|13114.7|207
1596663000000|2020-08-05 21:30:00|13122.3|13115.3|13121.8|13114.8|13128|13121|13121.8|13114.8|405
1596663300000|2020-08-05 21:35:00|13122|13115|13121.6|13114.6|13123.8|13116.8|13121.4|13114.4|208
1596663600000|2020-08-05 21:40:00|13121.7|13114.7|13123.3|13116.3|13125|13118|13121.7|13114.7|138
1596663900000|2020-08-05 21:45:00|13123.8|13116.8|13124|13117|13124.7|13117.7|13122.5|13115.5|167
1596664200000|2020-08-05 21:50:00|13124.1|13117.1|13120|13113|13124.8|13117.8|13119.4|13112.4|255
1596664500000|2020-08-05 21:55:00|13119.5|13112.5|13119.8|13112.8|13127.1|13120.1|13118|13111|579
1596664800000|2020-08-05 22:00:00|13119.7|13112.7|13120.4|13117.7|13121.6|13118.2|13118.6|13112.4|618
1596665100000|2020-08-05 22:05:00|13120.7|13117.5|13123.5|13120.8|13124.8|13122.1|13119.5|13115.6|539
1596665400000|2020-08-05 22:10:00|13123.4|13120.5|13124.9|13122.5|13125|13122.5|13122.4|13119.3|358
1596665700000|2020-08-05 22:15:00|13124.7|13122.6|13127|13124.6|13127.3|13124.8|13122.3|13120.1|587
1596666000000|2020-08-05 22:20:00|13127.1|13124.7|13129.2|13127.7|13129.5|13127.7|13126.4|13124.2|246
1596666300000|2020-08-05 22:25:00|13129.1|13127.6|13130.5|13129|13131.2|13129.5|13129|13126.7|257
1596666600000|2020-08-05 22:30:00|13130.8|13128.7|13129.9|13128.4|13132.1|13130.6|13129.6|13127.9|258
1596666900000|2020-08-05 22:35:00|13130|13128.5|13129.1|13127.6|13130.1|13128.5|13128.7|13127|149
1596667200000|2020-08-05 22:40:00|13129|13127.5|13128.1|13126.6|13130.4|13128.6|13128|13126.5|196
1596667500000|2020-08-05 22:45:00|13128.2|13126.7|13128|13126.5|13128.6|13126.8|13127.6|13125.8|163
1596667800000|2020-08-05 22:50:00|13128.1|13126.6|13128.1|13126.6|13128.7|13127.2|13127.6|13126.3|119
1596668100000|2020-08-05 22:55:00|13128.2|13126.7|13126.5|13125|13128.2|13126.7|13125.5|13124|149
1596668400000|2020-08-05 23:00:00|13126.4|13124.9|13126.1|13124.6|13127.4|13125.9|13124.9|13123.6|253
1596668700000|2020-08-05 23:05:00|13126.2|13124.7|13125.3|13123.8|13126.6|13125.1|13125.1|13123.3|224
1596669000000|2020-08-05 23:10:00|13125.4|13123.9|13127.1|13125.6|13127.4|13125.9|13124.3|13122.8|155
1596669300000|2020-08-05 23:15:00|13127|13125.5|13127.7|13126.2|13128.1|13126.6|13126.3|13124.8|212
1596669600000|2020-08-05 23:20:00|13127.8|13126.3|13128.6|13127.1|13129.3|13127.8|13127.2|13126|186
1596669900000|2020-08-05 23:25:00|13128.5|13127|13129.6|13128.1|13129.9|13128.4|13126.9|13125.4|191
1596670200000|2020-08-05 23:30:00|13129.7|13128.2|13127.4|13125.9|13129.8|13128.3|13127.1|13125.6|269
1596670500000|2020-08-05 23:35:00|13127.5|13126|13127|13125.5|13128.7|13127.2|13127|13125.5|167
1596670800000|2020-08-05 23:40:00|13127.4|13125.9|13127.1|13125.6|13127.8|13126.4|13126.5|13125|123
1596671100000|2020-08-05 23:45:00|13127.2|13125.7|13127.1|13125.6|13127.6|13126.4|13126.1|13124.9|204
1596671400000|2020-08-05 23:50:00|13126.9|13125.4|13127.6|13126.1|13127.7|13126.2|13125.8|13124.3|185
1596671700000|2020-08-05 23:55:00|13127.7|13126.2|13125.8|13124.3|13128.4|13126.9|13125.8|13124.3|240
1596672000000|2020-08-06 00:00:00|13126.2|13124.7|13127.7|13126.2|13128.3|13126.8|13125.1|13123.7|481
1596672300000|2020-08-06 00:05:00|13127.8|13126.3|13132|13131.1|13135.1|13133.8|13126.7|13125.4|500
1596672600000|2020-08-06 00:10:00|13132.3|13130.8|13139.2|13137.7|13139.2|13137.7|13131.4|13130.4|508
1596672900000|2020-08-06 00:15:00|13139.1|13137.6|13136.3|13134.8|13139.1|13137.6|13134.6|13133.1|379
1596673200000|2020-08-06 00:20:00|13136.1|13134.6|13142.1|13140.6|13144|13142.6|13136.1|13134.6|549
1596673500000|2020-08-06 00:25:00|13142|13140.5|13140.4|13138.9|13143.1|13141.6|13138.9|13137.6|529
1596673800000|2020-08-06 00:30:00|13140.2|13138.7|13134.9|13133.4|13140.2|13138.9|13134.3|13133.2|432
1596674100000|2020-08-06 00:35:00|13134.8|13133.3|13135.5|13134|13135.6|13134.3|13133|13131.7|264
1596674400000|2020-08-06 00:40:00|13135.4|13133.9|13141.1|13139.6|13141.7|13140.6|13133|13131.7|373
1596674700000|2020-08-06 00:45:00|13141.3|13139.8|13142.1|13141.2|13143.1|13142|13139.2|13138.1|386
1596675000000|2020-08-06 00:50:00|13142.4|13140.9|13144.5|13143|13144.7|13143.6|13139.3|13138.1|573
1596675300000|2020-08-06 00:55:00|13144.8|13143.3|13136.5|13135.6|13145|13144|13136|13134.8|578
1596675600000|2020-08-06 01:00:00|13136.4|13135.5|13138.9|13137.4|13142.2|13140.7|13136.3|13135.1|527
1596675900000|2020-08-06 01:05:00|13139|13137.5|13134.4|13133.5|13139|13137.8|13134.2|13133.1|381
1596676200000|2020-08-06 01:10:00|13134.3|13132.8|13134.8|13133.3|13135.4|13134|13132|13130.8|453
1596676500000|2020-08-06 01:15:00|13134.7|13133.2|13136.5|13135|13137.4|13136.1|13133.6|13132.1|431
1596676800000|2020-08-06 01:20:00|13136.4|13134.9|13137.9|13137|13141.4|13139.9|13136|13134.6|403
1596677100000|2020-08-06 01:25:00|13138.2|13136.7|13139.4|13137.9|13142.5|13141|13137.4|13135.9|477
1596677400000|2020-08-06 01:30:00|13139.3|13137.8|13136.4|13134.9|13139.4|13138|13135|13134|438
1596677700000|2020-08-06 01:35:00|13136.5|13135|13136.6|13135.7|13139.5|13138.4|13136.1|13134.6|436
1596678000000|2020-08-06 01:40:00|13136.7|13135.8|13135.2|13133.7|13137.7|13136.4|13134.9|13133.6|375
1596678300000|2020-08-06 01:45:00|13135.3|13133.8|13133.1|13131.6|13135.7|13134.2|13132.3|13131|294
1596678600000|2020-08-06 01:50:00|13133|13131.5|13128.7|13127.8|13133.4|13132.1|13128.5|13127.6|484
1596678900000|2020-08-06 01:55:00|13128.6|13127.7|13131.1|13130.2|13131.3|13130.3|13127.6|13126.5|507
1596679200000|2020-08-06 02:00:00|13131.2|13130.3|13129.7|13128.2|13133.6|13132.5|13129.4|13128.2|531
1596679500000|2020-08-06 02:05:00|13129.6|13128.1|13127.6|13126.7|13129.9|13128.6|13124.7|13123.3|667
1596679800000|2020-08-06 02:10:00|13127.9|13126.4|13128.6|13127.1|13128.7|13127.5|13125.5|13124.3|617
1596680100000|2020-08-06 02:15:00|13128.5|13127|13130.4|13128.9|13131.1|13130|13127|13125.8|427
1596680400000|2020-08-06 02:20:00|13130.3|13128.8|13128.3|13127.4|13132.1|13130.8|13126.7|13125.7|505
1596680700000|2020-08-06 02:25:00|13128.4|13127.5|13128.3|13126.8|13129|13127.8|13126.1|13124.6|448
1596681000000|2020-08-06 02:30:00|13127.9|13127|13130.3|13128.8|13130.8|13129.8|13124.6|13123.4|527
1596681300000|2020-08-06 02:35:00|13130.4|13128.9|13130.2|13128.7|13132.1|13130.9|13128.2|13127.1|526
1596681600000|2020-08-06 02:40:00|13130.1|13128.6|13128.4|13126.9|13130.3|13128.8|13127|13125.5|538
1596681900000|2020-08-06 02:45:00|13128.3|13126.8|13128.7|13127.2|13129.1|13127.9|13126|13124.9|473
1596682200000|2020-08-06 02:50:00|13128.6|13127.1|13125.1|13124.2|13128.7|13127.2|13123.6|13122.4|475
1596682500000|2020-08-06 02:55:00|13125.2|13124.3|13123.2|13122.3|13126.8|13125.3|13122.9|13121.9|564
1596682800000|2020-08-06 03:00:00|13123.1|13122.2|13130.1|13128.6|13130.3|13129|13122.9|13121.4|473
1596683100000|2020-08-06 03:05:00|13130|13128.5|13130.2|13129.3|13131|13129.8|13127.7|13126.2|372
1596683400000|2020-08-06 03:10:00|13130.1|13129.2|13129.6|13128.1|13130.6|13129.3|13126.9|13126|318
1596683700000|2020-08-06 03:15:00|13129.8|13128.3|13135.9|13134.4|13136.5|13135.1|13129.3|13127.9|463
1596684000000|2020-08-06 03:20:00|13136|13134.5|13132.7|13131.2|13136.1|13134.6|13131.7|13130.5|451
1596684300000|2020-08-06 03:25:00|13132.6|13131.1|13134.3|13132.8|13135.4|13134.1|13132.6|13131.1|511
1596684600000|2020-08-06 03:30:00|13134.2|13132.7|13132.9|13131.4|13134.3|13132.8|13130.2|13128.7|464
1596684900000|2020-08-06 03:35:00|13133|13131.5|13131.6|13130.1|13133.6|13132.1|13129.5|13128.6|327
1596685200000|2020-08-06 03:40:00|13131.7|13130.2|13133.3|13132.4|13133.8|13132.6|13130.1|13129|249
1596685500000|2020-08-06 03:45:00|13133.2|13132.3|13135.1|13133.6|13135.3|13134.1|13132.8|13131.5|418
1596685800000|2020-08-06 03:50:00|13135|13133.5|13131.2|13129.7|13135|13133.5|13130.9|13129.4|261
1596686100000|2020-08-06 03:55:00|13131.8|13130.3|13132.1|13130.6|13132.3|13131|13131|13129.5|257
1596686400000|2020-08-06 04:00:00|13131.9|13131|13133|13131.5|13133.3|13132.1|13131.3|13129.8|275
1596686700000|2020-08-06 04:05:00|13133.1|13131.6|13134.8|13133.3|13135.2|13134|13131.7|13130.5|312
1596687000000|2020-08-06 04:10:00|13134.7|13133.2|13134.6|13133.1|13135.6|13134.4|13134.2|13132.8|342
1596687300000|2020-08-06 04:15:00|13134.7|13133.2|13132.1|13130.6|13134.7|13133.2|13130.4|13128.9|256
1596687600000|2020-08-06 04:20:00|13132.2|13130.7|13130.9|13129.4|13134|13132.8|13129.8|13128.3|408
1596687900000|2020-08-06 04:25:00|13130.3|13128.8|13132.7|13131.2|13133.5|13132.6|13129.8|13128.5|312
1596688200000|2020-08-06 04:30:00|13132.8|13131.3|13132.3|13130.8|13134.8|13133.6|13131.6|13130.1|294
1596688500000|2020-08-06 04:35:00|13132.4|13130.9|13131.5|13130|13133.7|13132.2|13129.7|13128.5|362
1596688800000|2020-08-06 04:40:00|13131.6|13130.1|13133.2|13131.7|13133.3|13132|13130.7|13129.5|213
1596689100000|2020-08-06 04:45:00|13133|13131.5|13134.3|13133.4|13135.7|13134.4|13131.9|13130.5|366
1596689400000|2020-08-06 04:50:00|13134.2|13133.3|13135.1|13133.6|13136.7|13135.6|13133.9|13132.6|523
1596689700000|2020-08-06 04:55:00|13135|13133.5|13136.1|13134.6|13138|13136.7|13133.9|13132.7|487
1596690000000|2020-08-06 05:00:00|13136|13134.5|13133.8|13132.3|13137.9|13137|13133.6|13132.3|481
1596690300000|2020-08-06 05:05:00|13133.9|13132.4|13132.8|13131.3|13134.9|13133.5|13132.1|13130.6|330
1596690600000|2020-08-06 05:10:00|13132.7|13131.2|13132.7|13131.2|13134.9|13133.7|13131.9|13130.6|358
1596690900000|2020-08-06 05:15:00|13132.6|13131.1|13127.9|13127|13132.8|13131.7|13127.4|13126.4|389
1596691200000|2020-08-06 05:20:00|13128|13127.1|13132.1|13130.6|13133.3|13132|13128|13126.6|368
1596691500000|2020-08-06 05:25:00|13132.2|13130.7|13135|13133.5|13136.4|13135|13132.1|13130.6|353
1596691800000|2020-08-06 05:30:00|13135.1|13133.6|13135|13133.5|13137.8|13136.5|13133.7|13132.4|656
1596692100000|2020-08-06 05:35:00|13134.9|13133.4|13133.1|13131.6|13135|13133.8|13131.6|13130.1|465
1596692400000|2020-08-06 05:40:00|13133|13131.5|13125.7|13124.2|13133.7|13132.5|13123.9|13122.7|589
1596692700000|2020-08-06 05:45:00|13125.6|13124.1|13130.6|13129.1|13131.1|13130.1|13125.6|13124.1|595
1596693000000|2020-08-06 05:50:00|13130.4|13128.9|13127.6|13126.1|13130.7|13129.2|13123.2|13122|663
1596693300000|2020-08-06 05:55:00|13127.5|13126|13133.7|13129.2|13137.8|13136.3|13126.5|13125.1|868
1596693600000|2020-08-06 06:00:00|13133.9|13129.6|13143.7|13142.2|13156.5|13155|13131.4|13126.5|1201
1596693900000|2020-08-06 06:05:00|13143.8|13142.3|13175.1|13173.6|13184.4|13182.5|13143.7|13142.2|1764
1596694200000|2020-08-06 06:10:00|13175.3|13173.8|13171.3|13169.8|13183.4|13181.9|13168|13166.5|1289
1596694500000|2020-08-06 06:15:00|13171.5|13170|13168.3|13166.8|13172.5|13171|13161.1|13159.6|920
1596694800000|2020-08-06 06:20:00|13168.7|13167.2|13152.8|13151.3|13170.5|13169.1|13150.8|13149.3|935
1596695100000|2020-08-06 06:25:00|13152.4|13150.9|13154.9|13153.4|13160.5|13159.4|13150.4|13148.9|852
1596695400000|2020-08-06 06:30:00|13154.8|13153.3|13177.2|13175.7|13183.8|13182.3|13154.5|13153.1|1229
1596695700000|2020-08-06 06:35:00|13177.1|13175.6|13171.2|13169.7|13178.1|13176.6|13169.4|13167.9|900
1596696000000|2020-08-06 06:40:00|13171.3|13169.8|13158.9|13157.4|13173.6|13172.1|13156|13154.8|1166
1596696300000|2020-08-06 06:45:00|13158.8|13157.3|13157.5|13156|13168.9|13168|13150.4|13148.9|1006
1596696600000|2020-08-06 06:50:00|13157.7|13156.2|13157.7|13156.2|13166.2|13164.7|13152.4|13150.9|898
1596696900000|2020-08-06 06:55:00|13157.6|13156.1|13168.8|13167.3|13170.1|13168.6|13157.3|13155.8|839
1596697200000|2020-08-06 07:00:00|13168.7|13167.2|13158.2|13156.7|13170.2|13168.7|13155.4|13154.1|1194
1596697500000|2020-08-06 07:05:00|13158.3|13156.8|13151.1|13149.6|13161.4|13160.1|13144.9|13143.4|1129
1596697800000|2020-08-06 07:10:00|13151.4|13149.9|13164.4|13162.9|13171.5|13170|13151|13149.5|1091
1596698100000|2020-08-06 07:15:00|13164.2|13162.7|13160.7|13159.2|13174.9|13173.4|13160.6|13159.1|1020
1596698400000|2020-08-06 07:20:00|13160.6|13159.1|13163.8|13162.3|13165|13163.5|13156|13154.5|989
1596698700000|2020-08-06 07:25:00|13163.3|13161.8|13154.4|13152.9|13163.4|13161.9|13152.9|13151.4|1233
1596699000000|2020-08-06 07:30:00|13154.1|13152.6|13170.2|13168.7|13172.4|13170.9|13153.1|13152|1135
1596699300000|2020-08-06 07:35:00|13170.1|13168.6|13163.3|13161.8|13174.3|13173|13161.4|13160|911
1596699600000|2020-08-06 07:40:00|13163.6|13162.7|13159.8|13158.9|13166.4|13165.1|13158.8|13157.6|908
1596699900000|2020-08-06 07:45:00|13160|13158.5|13159|13158.1|13163.6|13162.6|13158.3|13157.1|1017
1596700200000|2020-08-06 07:50:00|13158.9|13158|13147.5|13146|13161.1|13159.8|13145.5|13144.4|1378
1596700500000|2020-08-06 07:55:00|13147|13145.5|13150.5|13149|13154|13152.5|13142|13140.5|1143
1596700800000|2020-08-06 08:00:00|13150.3|13148.8|13156.1|13154.6|13160.4|13158.9|13142|13140.5|1149
1596701100000|2020-08-06 08:05:00|13156.2|13154.7|13158.4|13156.9|13159.5|13158.3|13155.2|13153.7|757
1596701400000|2020-08-06 08:10:00|13158.5|13157|13161.8|13160.3|13167.2|13166.2|13157.7|13156.5|862
1596701700000|2020-08-06 08:15:00|13161.9|13160.4|13166.6|13165.1|13168.7|13167.4|13158.6|13157.1|844
1596702000000|2020-08-06 08:20:00|13166.7|13165.2|13157.8|13156.3|13169.1|13167.8|13156.4|13155.3|768
1596702300000|2020-08-06 08:25:00|13157.9|13156.4|13168|13165.3|13168|13166|13150.4|13149.1|915
1596702600000|2020-08-06 08:30:00|13167.7|13165.4|13176.2|13174.7|13181.8|13180.4|13165.8|13163.3|1026
1596702900000|2020-08-06 08:35:00|13176.3|13174.8|13169.8|13168.9|13178.7|13177.5|13164.6|13163.1|1065
1596703200000|2020-08-06 08:40:00|13169.4|13168.5|13159|13157.5|13169.4|13168.5|13157.9|13157|979
1596703500000|2020-08-06 08:45:00|13158.8|13157.9|13161|13159.5|13165.2|13164.2|13155.5|13154.6|803
1596703800000|2020-08-06 08:50:00|13160.9|13159.4|13162.1|13160.6|13165|13163.9|13154.4|13153.5|698
1596704100000|2020-08-06 08:55:00|13162.2|13160.7|13161.8|13160.3|13164.3|13162.9|13158.3|13157|703
1596704400000|2020-08-06 09:00:00|13161.7|13160.2|13167.1|13166.2|13173.2|13172|13161.3|13160|1023
1596704700000|2020-08-06 09:05:00|13167.5|13166.6|13176.8|13175.3|13179.9|13179|13167.5|13166.6|944
1596705000000|2020-08-06 09:10:00|13176.5|13175|13168.1|13166.6|13177|13175.9|13166.7|13165.7|824
1596705300000|2020-08-06 09:15:00|13167.8|13166.9|13168.5|13167|13172.9|13171.9|13165.5|13164|824
1596705600000|2020-08-06 09:20:00|13168.7|13167.2|13170.8|13169.9|13170.8|13169.9|13164.6|13163.7|767
1596705900000|2020-08-06 09:25:00|13170.7|13169.8|13174.1|13172.6|13176.4|13175.4|13168|13166.7|757
1596706200000|2020-08-06 09:30:00|13174.2|13172.7|13171.7|13170.8|13177.4|13176.5|13170.8|13169.8|709
1596706500000|2020-08-06 09:35:00|13171.6|13170.7|13170.4|13169.5|13173.4|13172.2|13169.9|13168.8|607
1596706800000|2020-08-06 09:40:00|13170.5|13169.6|13170.2|13169.3|13173.6|13172.4|13169.1|13167.9|703
1596707100000|2020-08-06 09:45:00|13170.3|13169.4|13171.3|13170.4|13176|13175.1|13170.2|13169.3|739
1596707400000|2020-08-06 09:50:00|13171.1|13170.2|13175.8|13174.9|13178.8|13177.6|13169.4|13168.5|776
1596707700000|2020-08-06 09:55:00|13176.2|13175.3|13176.1|13175.2|13177.3|13176.4|13173.5|13172.6|560
1596708000000|2020-08-06 10:00:00|13176|13175.1|13175|13174.1|13179.3|13178.2|13171.5|13170.2|734
1596708300000|2020-08-06 10:05:00|13175.1|13174.2|13179.1|13177.6|13179.1|13178|13169|13168.1|758
1596708600000|2020-08-06 10:10:00|13178.9|13178|13182.3|13181.4|13186.2|13185.2|13176.9|13175.8|743
1596708900000|2020-08-06 10:15:00|13181.8|13180.9|13183.2|13182.3|13185.9|13185|13181.5|13180.6|684
1596709200000|2020-08-06 10:20:00|13183.3|13182.4|13183.3|13181.8|13184.7|13183.8|13180.6|13179.7|790
1596709500000|2020-08-06 10:25:00|13183|13182.1|13178.6|13177.1|13186.3|13185.4|13175.4|13174.1|754
1596709800000|2020-08-06 10:30:00|13178.5|13177|13179.3|13178.4|13179.9|13179|13174.8|13173.9|767
1596710100000|2020-08-06 10:35:00|13179.4|13178.5|13171.3|13170.4|13179.6|13178.7|13169.9|13169|785
1596710400000|2020-08-06 10:40:00|13171.4|13170.5|13181.3|13180.4|13181.4|13180.5|13169.3|13168.4|836
1596710700000|2020-08-06 10:45:00|13181.4|13180.5|13181.6|13180.7|13183.9|13183|13179.7|13178.8|654
1596711000000|2020-08-06 10:50:00|13181.5|13180.6|13170.2|13169.3|13182.1|13181.2|13168.7|13167.7|838
1596711300000|2020-08-06 10:55:00|13170.1|13169.2|13173.2|13172.3|13173.9|13172.6|13169.7|13168.8|767
1596711600000|2020-08-06 11:00:00|13173.1|13172.2|13163.1|13162.2|13175.1|13174|13162.6|13161.7|843
1596711900000|2020-08-06 11:05:00|13163.5|13162.6|13169.7|13168.8|13170.4|13169.5|13161.1|13160.2|959
1596712200000|2020-08-06 11:10:00|13169.5|13168.6|13167.1|13166.2|13169.5|13168.6|13160.8|13159.9|830
1596712500000|2020-08-06 11:15:00|13167.2|13166.3|13172.9|13172|13174.9|13173.7|13166.2|13165.3|700
1596712800000|2020-08-06 11:20:00|13172.8|13171.9|13176.4|13175.5|13179.5|13178.6|13171.6|13170.7|766
1596713100000|2020-08-06 11:25:00|13176.5|13175.6|13173.8|13172.9|13177.3|13176.4|13171.8|13170.9|710
1596713400000|2020-08-06 11:30:00|13173.7|13172.8|13172.5|13171.6|13174.8|13173.5|13167.1|13166.1|604
1596713700000|2020-08-06 11:35:00|13172.6|13171.7|13166.3|13165.4|13174|13172.7|13165.2|13164.3|677
1596714000000|2020-08-06 11:40:00|13165.9|13165|13171.5|13170.6|13173.3|13172.4|13165.9|13165|666
1596714300000|2020-08-06 11:45:00|13171.6|13170.7|13160.6|13159.7|13173.1|13172.2|13160.5|13159.6|726
1596714600000|2020-08-06 11:50:00|13160.7|13159.8|13162.9|13162|13165.4|13164.5|13159|13158.1|877
1596714900000|2020-08-06 11:55:00|13163.1|13162.2|13164.8|13163.9|13166.6|13165.7|13160.3|13159.4|781
1596715200000|2020-08-06 12:00:00|13165|13164.1|13156.2|13155.3|13166.4|13165.5|13155.9|13155|971
1596715500000|2020-08-06 12:05:00|13156.3|13155.4|13153|13152.1|13156.3|13155.4|13146.9|13146|793
1596715800000|2020-08-06 12:10:00|13152.9|13152|13153.3|13152.4|13155.2|13154.3|13150|13149.1|666
1596716100000|2020-08-06 12:15:00|13153.2|13152.3|13154|13153.1|13154.6|13153.7|13150.2|13149.3|791
1596716400000|2020-08-06 12:20:00|13153.7|13152.8|13161.4|13160.5|13162.3|13161.4|13153.6|13152.7|699
1596716700000|2020-08-06 12:25:00|13161.5|13160.6|13151.9|13147.4|13164.7|13163.7|13150.8|13147.4|888
1596717000000|2020-08-06 12:30:00|13152|13147.6|13158.9|13158|13163.8|13162.7|13150.3|13146|1024
1596717300000|2020-08-06 12:35:00|13159|13158.1|13158.7|13157.8|13161.3|13160.4|13154.1|13153.2|915
1596717600000|2020-08-06 12:40:00|13158.8|13157.9|13172.5|13171.6|13174.4|13173.3|13157.8|13156.9|977
1596717900000|2020-08-06 12:45:00|13172.4|13171.5|13158.6|13157.7|13172.4|13171.5|13156|13155.1|887
1596718200000|2020-08-06 12:50:00|13158.7|13157.8|13156.2|13155.3|13162.7|13161.5|13155.8|13154.8|858
1596718500000|2020-08-06 12:55:00|13156.3|13155.4|13153.6|13152.7|13159.6|13158.4|13152.1|13151|886
1596718800000|2020-08-06 13:00:00|13153.8|13152.9|13159.2|13158.3|13162.4|13161.5|13153.1|13152.1|810
1596719100000|2020-08-06 13:05:00|13159.1|13158.2|13162.1|13161.2|13164.7|13163.8|13158.4|13157.5|807
1596719400000|2020-08-06 13:10:00|13162|13161.1|13152.7|13151.8|13163.6|13162.7|13152|13151.1|842
1596719700000|2020-08-06 13:15:00|13152.8|13151.9|13152.4|13151.5|13159.4|13158.1|13150.9|13149.9|995
1596720000000|2020-08-06 13:20:00|13152.6|13151.7|13161.5|13160.6|13162.4|13161.5|13151.9|13151|826
1596720300000|2020-08-06 13:25:00|13161.3|13160.4|13165|13164.1|13165.9|13165|13161.1|13160.2|769
1596720600000|2020-08-06 13:30:00|13165.1|13164.2|13166.1|13165.2|13168.7|13167.8|13164|13163.1|930
1596720900000|2020-08-06 13:35:00|13166|13165.1|13169.9|13169|13170.2|13169.3|13164.2|13163.3|1047
1596721200000|2020-08-06 13:40:00|13169.8|13168.9|13170.4|13169.5|13171|13170|13166.7|13165.8|831
1596721500000|2020-08-06 13:45:00|13170.1|13169.2|13170.9|13170|13176.2|13175.3|13167.8|13166.9|978
1596721800000|2020-08-06 13:50:00|13171|13170.1|13174.8|13173.9|13179.4|13178.5|13171|13170.1|1131
1596722100000|2020-08-06 13:55:00|13175|13174.1|13169.5|13168|13179.4|13178.5|13168.9|13167.9|1150
1596722400000|2020-08-06 14:00:00|13169|13168.1|13161.4|13160.5|13173.2|13171.7|13160.4|13159.5|1142
1596722700000|2020-08-06 14:05:00|13161.3|13160.4|13149.2|13148.3|13161.5|13160.6|13143.8|13142.5|1387
1596723000000|2020-08-06 14:10:00|13149.3|13148.4|13151.9|13151|13157.1|13156.2|13149|13147.9|1181
1596723300000|2020-08-06 14:15:00|13152.1|13151.2|13145.5|13144|13156.4|13155.5|13143.9|13143|1134
1596723600000|2020-08-06 14:20:00|13145.6|13144.1|13147.3|13146.4|13150.9|13150|13139.9|13139|1129
1596723900000|2020-08-06 14:25:00|13147.2|13146.3|13137.9|13137|13147.2|13146.3|13136.4|13135.5|1162
1596724200000|2020-08-06 14:30:00|13137.6|13136.7|13141.4|13140.5|13143.7|13142.8|13133.9|13133|1071
1596724500000|2020-08-06 14:35:00|13141.3|13140.4|13141.5|13140.6|13143.8|13142.9|13136.3|13135.4|1055
1596724800000|2020-08-06 14:40:00|13141.4|13140.5|13134.3|13132.8|13145.1|13144.2|13129.1|13128.2|1275
1596725100000|2020-08-06 14:45:00|13134.2|13132.7|13136.7|13135.8|13139|13138.1|13129.4|13128.5|1132
1596725400000|2020-08-06 14:50:00|13136.9|13136|13137.9|13137|13139.7|13138.8|13133.9|13133|1190
1596725700000|2020-08-06 14:55:00|13138.1|13137.2|13144.3|13143.4|13147|13146.1|13135.3|13134.4|1411
1596726000000|2020-08-06 15:00:00|13144.2|13143.3|13143.9|13143|13146|13145.1|13138.6|13137.7|1231
1596726300000|2020-08-06 15:05:00|13143.8|13142.9|13143.6|13142.7|13144.4|13143.5|13140.2|13139.3|949
1596726600000|2020-08-06 15:10:00|13143.5|13142.6|13139.6|13138.7|13147.6|13146.7|13139.6|13138.7|1000
1596726900000|2020-08-06 15:15:00|13139.7|13138.8|13130.3|13129.4|13141|13140.1|13129.2|13128.3|885
1596727200000|2020-08-06 15:20:00|13130.4|13129.5|13133|13132.1|13137.6|13136.7|13130.4|13129.5|834
1596727500000|2020-08-06 15:25:00|13132.8|13131.9|13127.3|13126.4|13133.7|13132.8|13126.3|13125.4|836
1596727800000|2020-08-06 15:30:00|13127.5|13126.6|13125.7|13124.8|13131.7|13130.8|13122.3|13121.4|976
1596728100000|2020-08-06 15:35:00|13125.8|13124.9|13127.8|13126.9|13130.6|13129.7|13123.6|13122.7|976
1596728400000|2020-08-06 15:40:00|13128.3|13127.4|13126.8|13125.9|13128.8|13127.9|13119.2|13118.1|880
1596728700000|2020-08-06 15:45:00|13126.9|13126|13141.5|13140.6|13141.5|13140.6|13126.4|13125.5|806
1596729000000|2020-08-06 15:50:00|13141.4|13140.5|13145.6|13144.7|13146.6|13145.7|13138.2|13137.3|703
1596729300000|2020-08-06 15:55:00|13145.5|13144.6|13146.4|13145.5|13148.8|13147.9|13142.6|13141.5|823
1596729600000|2020-08-06 16:00:00|13146.2|13145.3|13160.7|13159.8|13161.8|13160.6|13145.9|13145|1187
1596729900000|2020-08-06 16:05:00|13160.8|13159.9|13163.4|13161.9|13168.7|13167.8|13159.4|13158.5|1227
1596730200000|2020-08-06 16:10:00|13163.5|13162|13170.5|13169.6|13170.9|13170|13162.4|13161.4|1082
1596730500000|2020-08-06 16:15:00|13170.6|13169.7|13168.1|13167.2|13171.8|13170.9|13165.5|13164.6|854
1596730800000|2020-08-06 16:20:00|13168.6|13167.7|13162.7|13161.8|13170.8|13169.9|13162.5|13161.6|778
1596731100000|2020-08-06 16:25:00|13162.4|13161.5|13159.6|13158.7|13165.1|13164.2|13159.5|13158.6|752
1596731400000|2020-08-06 16:30:00|13159.7|13158.8|13159.1|13158.2|13161|13160.1|13157.2|13156.3|650
1596731700000|2020-08-06 16:35:00|13159|13158.1|13158|13157.1|13160.7|13159.8|13155.6|13154.7|604
1596732000000|2020-08-06 16:40:00|13157.6|13156.7|13157.3|13156.4|13158.2|13157.3|13152.5|13151.6|628
1596732300000|2020-08-06 16:45:00|13157.4|13156.5|13156.8|13155.9|13157.4|13156.5|13152|13151.1|643
1596732600000|2020-08-06 16:50:00|13156.7|13155.8|13158.6|13157.7|13159.7|13158.8|13154.4|13153.5|692
1596732900000|2020-08-06 16:55:00|13158.5|13157.6|13159.9|13159|13160.1|13159.2|13155.6|13154.7|629
1596733200000|2020-08-06 17:00:00|13159.6|13158.7|13161.8|13160.9|13165.4|13164.5|13158.4|13157.5|706
1596733500000|2020-08-06 17:05:00|13161.9|13161|13160.7|13159.8|13164|13163.1|13159.7|13158.8|673
1596733800000|2020-08-06 17:10:00|13160.6|13159.7|13159.3|13158.4|13162.2|13161.3|13157|13156.1|591
1596734100000|2020-08-06 17:15:00|13159.2|13158.3|13154.2|13153.3|13160.4|13159.5|13154.1|13153.2|596
1596734400000|2020-08-06 17:20:00|13154.3|13153.4|13155.5|13154.6|13156.3|13155.4|13153.2|13152.3|541
1596734700000|2020-08-06 17:25:00|13155.4|13154.5|13157|13156.1|13158|13157.1|13153.7|13152.8|479
1596735000000|2020-08-06 17:30:00|13156.9|13156|13155.5|13154.6|13158.3|13157.4|13154.3|13153.4|425
1596735300000|2020-08-06 17:35:00|13155.4|13154.5|13155.3|13154.4|13156.3|13155.4|13154.3|13153.4|428
1596735600000|2020-08-06 17:40:00|13155.4|13154.5|13158.7|13157.8|13158.7|13157.8|13154.7|13153.8|546
1596735900000|2020-08-06 17:45:00|13158.6|13157.7|13164.6|13163.7|13167|13166.1|13157.3|13156.4|815
1596736200000|2020-08-06 17:50:00|13164.5|13163.6|13160.8|13159.9|13166.4|13165.5|13159.8|13158.9|627
1596736500000|2020-08-06 17:55:00|13160.9|13160|13152.4|13151.5|13160.9|13160|13151.2|13150.3|686
1596736800000|2020-08-06 18:00:00|13152.3|13151.4|13149.3|13148.4|13154.5|13153.6|13148.9|13148|691
1596737100000|2020-08-06 18:05:00|13149.2|13148.3|13151.7|13150.8|13153.4|13152.5|13148.5|13147.6|607
1596737400000|2020-08-06 18:10:00|13151.6|13150.7|13151.5|13150.6|13154.8|13153.9|13151.2|13150.1|506
1596737700000|2020-08-06 18:15:00|13151.4|13150.5|13147.9|13147|13152.7|13151.8|13146.2|13145.3|501
1596738000000|2020-08-06 18:20:00|13148.1|13147.2|13145.5|13144.6|13148.8|13147.9|13144.7|13143.8|488
1596738300000|2020-08-06 18:25:00|13145.6|13144.7|13139.4|13138.5|13145.7|13144.8|13139.2|13138.3|699
1596738600000|2020-08-06 18:30:00|13139.7|13138.8|13140.3|13139.4|13143.7|13142.8|13138.3|13137.4|450
1596738900000|2020-08-06 18:35:00|13140.4|13139.5|13145.1|13144.2|13145.8|13144.9|13138.6|13137.7|521
1596739200000|2020-08-06 18:40:00|13145.2|13144.3|13145.5|13144.6|13147|13146.1|13143.2|13142.3|417
1596739500000|2020-08-06 18:45:00|13145.4|13144.5|13147.1|13146.2|13147.5|13146.6|13144.1|13143.2|443
1596739800000|2020-08-06 18:50:00|13147.2|13146.3|13147.3|13146.4|13149.2|13148.3|13147.1|13146.2|571
1596740100000|2020-08-06 18:55:00|13147.4|13146.5|13150.5|13149.6|13151.5|13150.6|13147.2|13146.3|530
1596740400000|2020-08-06 19:00:00|13150.6|13149.7|13151.5|13150.6|13152.7|13151.8|13148|13147.1|605
1596740700000|2020-08-06 19:05:00|13151.9|13151|13149.9|13148.4|13153.4|13152.5|13148.5|13147.5|581
1596741000000|2020-08-06 19:10:00|13150|13148.5|13150.1|13149.2|13151.9|13151|13141.3|13139.8|897
1596741300000|2020-08-06 19:15:00|13150|13149.1|13152.4|13151.5|13153.5|13152.6|13148.6|13147.7|757
1596741600000|2020-08-06 19:20:00|13152.3|13151.4|13152|13151.1|13154.4|13153.3|13151.5|13150.6|597
1596741900000|2020-08-06 19:25:00|13152.1|13151.2|13145.7|13144.8|13152.3|13151.4|13143.5|13142.1|627
1596742200000|2020-08-06 19:30:00|13145.6|13144.7|13144.1|13143.2|13146.8|13145.9|13143.3|13142.4|583
1596742500000|2020-08-06 19:35:00|13144|13143.1|13142.8|13141.9|13144.6|13143.7|13142.1|13140.9|704
1596742800000|2020-08-06 19:40:00|13142.7|13141.8|13137.3|13136.4|13143.1|13141.9|13137.2|13136.3|678
1596743100000|2020-08-06 19:45:00|13137.4|13136.5|13137.1|13135.6|13140.6|13139.7|13133.3|13132.4|590
1596743400000|2020-08-06 19:50:00|13136.7|13135.8|13143|13141.5|13149.3|13147.8|13136.4|13135.5|668
1596743700000|2020-08-06 19:55:00|13142.9|13141.4|13141.4|13140.5|13143.3|13142.4|13138.4|13137.5|650
1596744000000|2020-08-06 20:00:00|13141.2|13140.3|13141.8|13140.3|13141.9|13140.8|13134.6|13133.4|609
1596744300000|2020-08-06 20:05:00|13142|13140.5|13142.5|13141|13143.6|13142.7|13139.8|13138.9|304
1596744600000|2020-08-06 20:10:00|13142.2|13141.3|13141.9|13141|13142.9|13141.7|13140.5|13139.3|254
1596744900000|2020-08-06 20:15:00|13141.5|13140.6|13142.8|13141.3|13143.3|13141.9|13140.9|13139.7|205
1596745200000|2020-08-06 20:20:00|13142.1|13141.2|13139.8|13138.9|13142.1|13141.2|13139.6|13138.7|183
1596745500000|2020-08-06 20:25:00|13140.2|13139.3|13141.4|13140.5|13142.2|13141.3|13139.4|13138.2|155
1596745800000|2020-08-06 20:30:00|13141.5|13140.6|13141.7|13140.8|13143.5|13142.5|13140.5|13139.2|232
1596746100000|2020-08-06 20:35:00|13141.8|13140.9|13142.1|13141.2|13145|13143.9|13141.3|13140.1|342
1596746400000|2020-08-06 20:40:00|13142|13141.1|13143.7|13142.8|13144.8|13143.9|13141.3|13140|222
1596746700000|2020-08-06 20:45:00|13143.6|13142.7|13143.4|13142.5|13144.6|13143.3|13142.9|13141.4|238
1596747000000|2020-08-06 20:50:00|13143.5|13142|13144.6|13143.1|13145.3|13144.1|13142.8|13141.8|300
1596747300000|2020-08-06 20:55:00|13143.8|13142.3|13143.3|13141.8|13143.9|13142.3|13141.5|13139.5|326
1596747600000|2020-08-06 21:00:00|13143.9|13141.4|13155|13145|13155.8|13145.8|13143.7|13138.9|51
1596747900000|2020-08-06 21:05:00|13155.6|13145.6|13153.5|13143.5|13156.5|13146.5|13151.7|13141.7|120
1596748200000|2020-08-06 21:10:00|13153.7|13143.7|13146.4|13136.4|13158.6|13150.1|13144.4|13134.4|258
1596748500000|2020-08-06 21:15:00|13146.9|13136.9|13145.7|13135.7|13147.7|13137.7|13141.3|13131.3|187
1596748800000|2020-08-06 21:20:00|13146.3|13136.3|13144.4|13134.4|13147.1|13137.1|13143.4|13133.4|167
1596749100000|2020-08-06 21:25:00|13144.5|13134.5|13143.6|13133.6|13146.4|13136.4|13141.1|13131.1|197
1596749400000|2020-08-06 21:30:00|13143.4|13133.4|13141.5|13131.5|13146.3|13137|13141.1|13131.1|679
1596749700000|2020-08-06 21:35:00|13141.8|13131.8|13145.2|13135.2|13146.2|13136.4|13140.9|13130.9|1569
1596750000000|2020-08-06 21:40:00|13145.3|13135.3|13142.9|13136.1|13146.5|13138.2|13141.8|13132.7|462
1596750300000|2020-08-06 21:45:00|13143.3|13136.2|13146.4|13138.9|13152.4|13142.4|13142.6|13134.8|547
1596750600000|2020-08-06 21:50:00|13146.8|13139.7|13146.3|13140.4|13154|13144|13144.9|13137.3|388
1596750900000|2020-08-06 21:55:00|13146.1|13140.3|13147.1|13139.7|13147.4|13142.2|13144.8|13139.4|256
1596751200000|2020-08-06 22:00:00|13147.3|13139.9|13146.7|13143.5|13147.9|13143.9|13144.6|13139.5|577
1596751500000|2020-08-06 22:05:00|13146.1|13143.6|13144.8|13142.6|13146.7|13143.9|13144|13141.6|420
1596751800000|2020-08-06 22:10:00|13144.9|13142.3|13143.7|13142.2|13145|13143.2|13143.3|13141.4|255
1596752100000|2020-08-06 22:15:00|13143.6|13142.1|13142.4|13140.9|13144.4|13142.3|13142.2|13140|284
1596752400000|2020-08-06 22:20:00|13142.6|13141.1|13145.4|13143.1|13146.7|13145.2|13142.6|13140.9|373
1596752700000|2020-08-06 22:25:00|13145.2|13143|13144.9|13143.4|13146.1|13144.5|13143.9|13142.3|286
1596753000000|2020-08-06 22:30:00|13145|13143.5|13144.4|13142.9|13145.7|13143.9|13143.8|13142.1|214
1596753300000|2020-08-06 22:35:00|13144.3|13142.8|13143.5|13142|13144.8|13142.9|13143.1|13141.2|142
1596753600000|2020-08-06 22:40:00|13143.6|13142.1|13144.1|13142.6|13144.6|13143.1|13143.3|13141.4|132
1596753900000|2020-08-06 22:45:00|13144|13142.5|13144.1|13142.6|13144.7|13142.9|13143|13141.3|128
1596754200000|2020-08-06 22:50:00|13144.2|13142.7|13143.9|13142.4|13144.7|13143.2|13142.6|13141.1|128
1596754500000|2020-08-06 22:55:00|13143.8|13142.3|13143.8|13142.3|13144.7|13143.2|13143.4|13141.9|93
1596754800000|2020-08-06 23:00:00|13143.7|13142.2|13144.4|13142.9|13145|13143.5|13143.4|13141.8|245
1596755100000|2020-08-06 23:05:00|13144.3|13142.8|13145|13143.5|13145.7|13144.2|13143.5|13142|148
1596755400000|2020-08-06 23:10:00|13145.2|13143.7|13140.6|13139.1|13145.2|13143.7|13139.3|13137.8|300
1596755700000|2020-08-06 23:15:00|13140.7|13139.2|13141|13139.5|13141.4|13139.9|13140|13138.5|229
1596756000000|2020-08-06 23:20:00|13140.9|13139.4|13140.8|13139.3|13141.5|13140|13138.2|13136.7|298
1596756300000|2020-08-06 23:25:00|13140.7|13139.2|13142.1|13140.6|13142.3|13140.8|13140.6|13139.1|178
1596756600000|2020-08-06 23:30:00|13142.2|13140.7|13142.3|13141.4|13143.7|13142.2|13141.4|13139.9|164
1596756900000|2020-08-06 23:35:00|13142.6|13141.1|13143.2|13141.7|13144.3|13142.8|13141.8|13140.3|215
1596757200000|2020-08-06 23:40:00|13143.1|13141.6|13139.8|13138.3|13143.2|13141.7|13138.5|13137|258
1596757500000|2020-08-06 23:45:00|13139.9|13138.4|13137.6|13136.1|13139.9|13138.4|13137|13136|245
1596757800000|2020-08-06 23:50:00|13137.5|13136|13139.8|13138.3|13140.1|13138.6|13136|13134.7|450
1596758100000|2020-08-06 23:55:00|13139.9|13138.4|13138.3|13136.8|13140.5|13139.2|13136.5|13135.3|412
1596758400000|2020-08-07 00:00:00|13138.4|13136.9|13139.3|13138.4|13140.6|13139.2|13132.1|13130.6|609
1596758700000|2020-08-07 00:05:00|13139.9|13138.6|13143.5|13142|13144.7|13143.4|13138.5|13137.2|431
1596759000000|2020-08-07 00:10:00|13143.1|13142.2|13142.2|13140.7|13144.7|13143.5|13140.3|13138.8|310
1596759300000|2020-08-07 00:15:00|13142.3|13140.8|13143.8|13142.3|13144.4|13143.3|13141.4|13140.2|261
1596759600000|2020-08-07 00:20:00|13144.2|13142.7|13142.5|13141|13144.5|13143.6|13141.4|13140.3|319
1596759900000|2020-08-07 00:25:00|13142.6|13141.1|13145.5|13144.6|13145.5|13144.6|13142|13140.8|328
1596760200000|2020-08-07 00:30:00|13145.8|13144.3|13146.7|13145.2|13148.3|13147.3|13144.4|13143.3|448
1596760500000|2020-08-07 00:35:00|13146.8|13145.3|13144.7|13143.8|13146.8|13145.6|13142.6|13141.4|284
1596760800000|2020-08-07 00:40:00|13144.4|13143.5|13143.4|13141.9|13144.6|13143.5|13141.9|13140.9|268
1596761100000|2020-08-07 00:45:00|13143.5|13142|13143.4|13141.9|13145.2|13144.2|13141.8|13140.3|256
1596761400000|2020-08-07 00:50:00|13143.2|13141.7|13137.9|13136.4|13144.7|13143.8|13137.4|13136.2|531
1596761700000|2020-08-07 00:55:00|13137.8|13136.3|13140.5|13139|13141.4|13139.9|13137.7|13136.3|550
1596762000000|2020-08-07 01:00:00|13140.4|13138.9|13135.1|13133.6|13140.9|13139.4|13133.7|13132.3|589
1596762300000|2020-08-07 01:05:00|13135|13133.5|13135.9|13134.4|13137.1|13135.8|13134.8|13133.4|434
1596762600000|2020-08-07 01:10:00|13136|13134.5|13139.1|13137.6|13140.4|13139.2|13135.9|13134.4|535
1596762900000|2020-08-07 01:15:00|13139|13137.5|13140.1|13139.2|13140.5|13139.3|13134.7|13133.8|550
1596763200000|2020-08-07 01:20:00|13140|13139.1|13136.7|13135.8|13140.6|13139.7|13136.7|13135.8|411
1596763500000|2020-08-07 01:25:00|13136.8|13135.9|13133.9|13132.4|13136.8|13135.9|13131.7|13130.2|609
1596763800000|2020-08-07 01:30:00|13134|13133.1|13133.1|13131.6|13137.2|13136|13130.6|13129.6|719
1596764100000|2020-08-07 01:35:00|13133.3|13131.8|13133.6|13132.7|13135.9|13134.6|13129.3|13128.2|710
1596764400000|2020-08-07 01:40:00|13133.7|13132.8|13132|13130.5|13134.6|13133.7|13131.7|13130.5|595
1596764700000|2020-08-07 01:45:00|13132.2|13130.7|13134.9|13134|13135.3|13134.4|13130.2|13129|550
1596765000000|2020-08-07 01:50:00|13135|13134.1|13136.7|13135.2|13139.9|13138.7|13134.9|13133.7|642
1596765300000|2020-08-07 01:55:00|13136.6|13135.1|13138.4|13137.5|13138.6|13137.7|13133.2|13132.2|495
1596765600000|2020-08-07 02:00:00|13137.9|13137|13136.6|13135.7|13138.1|13137.2|13135.1|13134.2|538
1596765900000|2020-08-07 02:05:00|13136.7|13135.8|13133.9|13133|13137.7|13136.6|13133.8|13132.9|420
1596766200000|2020-08-07 02:10:00|13134|13133.1|13129.3|13127.8|13134|13133.1|13127.3|13126.2|507
1596766500000|2020-08-07 02:15:00|13129.2|13127.7|13126.8|13125.3|13129.3|13127.8|13124|13123|499
1596766800000|2020-08-07 02:20:00|13126.9|13125.4|13126.6|13125.1|13128.3|13127.1|13125.5|13124.2|376
1596767100000|2020-08-07 02:25:00|13126.1|13125.2|13116.1|13114.6|13126.1|13125.2|13115.6|13114.2|759
1596767400000|2020-08-07 02:30:00|13115.8|13114.9|13118.8|13117.9|13119.3|13118|13113.8|13112.7|903
1596767700000|2020-08-07 02:35:00|13118.9|13118|13119.1|13117.6|13120.8|13119.6|13116|13114.5|644
1596768000000|2020-08-07 02:40:00|13119.2|13117.7|13120|13119.1|13121.1|13120.2|13116.8|13115.6|492
1596768300000|2020-08-07 02:45:00|13119.8|13118.9|13119.3|13118.4|13121.8|13120.9|13118.9|13117.7|489
1596768600000|2020-08-07 02:50:00|13119.2|13118.3|13117.2|13115.7|13119.9|13119|13115.1|13113.9|659
1596768900000|2020-08-07 02:55:00|13117.1|13115.6|13116.3|13115.4|13119.1|13117.7|13111.7|13110.5|721
1596769200000|2020-08-07 03:00:00|13116.2|13115.3|13118.2|13116.7|13118.5|13117.6|13113.5|13112.6|676
1596769500000|2020-08-07 03:05:00|13118.3|13116.8|13115.4|13113.9|13118.3|13116.8|13114.7|13113.8|471
1596769800000|2020-08-07 03:10:00|13115.3|13113.8|13113.7|13112.2|13116.5|13115.2|13110.8|13109.8|602
1596770100000|2020-08-07 03:15:00|13113.6|13112.1|13112.6|13111.7|13114|13112.9|13111.7|13110.3|497
1596770400000|2020-08-07 03:20:00|13112.5|13111.6|13110.5|13109|13113.6|13112.7|13108.5|13107.4|573
1596770700000|2020-08-07 03:25:00|13110.6|13109.1|13104.8|13103.3|13112.2|13111.1|13103.7|13102.6|528
1596771000000|2020-08-07 03:30:00|13104.5|13103.6|13108|13106.5|13110|13108.8|13104.5|13103.3|676
1596771300000|2020-08-07 03:35:00|13108.1|13106.6|13103.8|13102.3|13108.2|13106.8|13102.6|13101.7|520
1596771600000|2020-08-07 03:40:00|13103.7|13102.2|13104.3|13102.8|13106.7|13105.5|13101.8|13100.8|577
1596771900000|2020-08-07 03:45:00|13104.2|13103.3|13108.4|13106.9|13109.2|13108|13103.6|13102.3|526
1596772200000|2020-08-07 03:50:00|13108.5|13107|13105.1|13103.6|13108.6|13107.4|13103.7|13102.2|385
1596772500000|2020-08-07 03:55:00|13105.2|13103.7|13103.9|13102.4|13105.7|13104.8|13101.6|13100.7|572
1596772800000|2020-08-07 04:00:00|13103.8|13102.3|13103.1|13102.2|13104.8|13103.7|13098.2|13097.2|606
1596773100000|2020-08-07 04:05:00|13103|13102.1|13108.7|13107.8|13109.1|13107.9|13100.5|13099.6|738
1596773400000|2020-08-07 04:10:00|13109|13108.1|13108.6|13107.7|13111.6|13110.4|13107.4|13106.5|593
1596773700000|2020-08-07 04:15:00|13108.7|13107.8|13112.6|13111.7|13112.7|13111.8|13107.3|13106.4|371
1596774000000|2020-08-07 04:20:00|13112.7|13111.8|13112.7|13111.8|13113.1|13112.1|13108.7|13107.5|345
1596774300000|2020-08-07 04:25:00|13112.6|13111.7|13110.1|13109.2|13112.8|13111.7|13108.6|13107.4|388
1596774600000|2020-08-07 04:30:00|13110.3|13109.4|13113.8|13112.3|13114.3|13113|13109.4|13108.3|476
1596774900000|2020-08-07 04:35:00|13114|13112.5|13117.2|13115.7|13117.4|13116.2|13113.1|13111.9|363
1596775200000|2020-08-07 04:40:00|13116.9|13116|13118.9|13118|13120.2|13119|13116.9|13115.9|412
1596775500000|2020-08-07 04:45:00|13118.8|13117.9|13117.7|13116.2|13120.1|13118.9|13117.4|13116|247
1596775800000|2020-08-07 04:50:00|13117.8|13116.3|13119.4|13118.5|13119.8|13118.7|13117.7|13116.2|221
1596776100000|2020-08-07 04:55:00|13119.6|13118.1|13117.7|13116.2|13120.1|13119|13116.6|13115.7|285
1596776400000|2020-08-07 05:00:00|13117.2|13116.3|13114.3|13113.4|13118.8|13117.6|13113.9|13112.8|493
1596776700000|2020-08-07 05:05:00|13114.2|13113.3|13110.2|13109.3|13114.9|13113.9|13110.1|13109.2|499
1596777000000|2020-08-07 05:10:00|13110.1|13109.2|13114.4|13112.9|13114.7|13113.7|13109.8|13108.5|421
1596777300000|2020-08-07 05:15:00|13114.5|13113.6|13116|13115.1|13118.6|13117.7|13114|13112.9|540
1596777600000|2020-08-07 05:20:00|13116.1|13115.2|13118.6|13117.7|13119.5|13118.6|13116.1|13115.1|440
1596777900000|2020-08-07 05:25:00|13118.7|13117.8|13120.2|13119.3|13120.8|13119.9|13115.8|13114.9|354
1596778200000|2020-08-07 05:30:00|13120.4|13119.5|13120|13119.1|13122|13121.1|13118.2|13117.3|523
1596778500000|2020-08-07 05:35:00|13119.9|13119|13121.7|13120.8|13123|13122.1|13118.5|13117.5|437
1596778800000|2020-08-07 05:40:00|13121.8|13120.9|13129.9|13129|13130|13129.1|13121.5|13120.4|449
1596779100000|2020-08-07 05:45:00|13130|13129.1|13131|13130.1|13132.8|13131.5|13129.1|13128.2|479
1596779400000|2020-08-07 05:50:00|13131.4|13129.9|13127.9|13127|13132.4|13131.1|13127.8|13126.9|386
1596779700000|2020-08-07 05:55:00|13128|13127.1|13125.9|13125|13129.9|13129|13125.9|13125|379
1596780000000|2020-08-07 06:00:00|13125.6|13124.4|13129.5|13128.6|13132.4|13131.1|13124|13122.7|628
1596780300000|2020-08-07 06:05:00|13129.4|13128.5|13128.9|13128|13133.6|13132.7|13128.8|13127.9|520
1596780600000|2020-08-07 06:10:00|13128.8|13127.9|13125.3|13124.4|13129.8|13128.9|13124.7|13123.4|445
1596780900000|2020-08-07 06:15:00|13125.4|13124.5|13129|13127.5|13131.7|13130.8|13125.3|13124.2|605
1596781200000|2020-08-07 06:20:00|13129.1|13128.1|13124.7|13123.2|13131.9|13130.8|13124.4|13123.1|512
1596781500000|2020-08-07 06:25:00|13124.6|13123.1|13128.2|13127.3|13128.5|13127.6|13124|13123.1|508
1596781800000|2020-08-07 06:30:00|13128.3|13127.4|13128.2|13127.3|13130.2|13129.1|13126.2|13125.1|466
1596782100000|2020-08-07 06:35:00|13128|13127.1|13126|13125.1|13129.8|13128.7|13124.8|13123.9|590
1596782400000|2020-08-07 06:40:00|13126.1|13125.2|13123.7|13122.2|13127.1|13126|13122.6|13121.3|639
1596782700000|2020-08-07 06:45:00|13123.8|13122.3|13118.6|13117.7|13125.6|13124.7|13118.2|13117|687
1596783000000|2020-08-07 06:50:00|13118.4|13117.5|13121.8|13120.9|13122.7|13121.8|13117.1|13116.2|551
1596783300000|2020-08-07 06:55:00|13121.7|13120.8|13111.5|13110|13121.8|13120.9|13108.1|13106.9|941
1596783600000|2020-08-07 07:00:00|13111.8|13110.3|13124|13122.5|13131.3|13129.8|13111.8|13110.3|971
1596783900000|2020-08-07 07:05:00|13123.8|13122.3|13122.6|13121.7|13129.7|13128.5|13122.3|13121.4|825
1596784200000|2020-08-07 07:10:00|13122.7|13121.8|13122.7|13121.8|13125.1|13124|13119.7|13118.8|806
1596784500000|2020-08-07 07:15:00|13122.8|13121.9|13119.3|13118.4|13127.9|13126.8|13118.9|13117.9|888
1596784800000|2020-08-07 07:20:00|13119.2|13118.3|13116.4|13114.9|13119.3|13118.4|13113.9|13113|795
1596785100000|2020-08-07 07:25:00|13116|13115.1|13108.4|13107.5|13116.9|13115.9|13108|13107.1|910
1596785400000|2020-08-07 07:30:00|13108.5|13107.6|13111.6|13110.7|13112.8|13111.7|13107.6|13106.7|817
1596785700000|2020-08-07 07:35:00|13111.5|13110.6|13109.1|13108.2|13113.4|13112.5|13106.1|13104.9|816
1596786000000|2020-08-07 07:40:00|13109|13108.1|13113.6|13112.7|13119.5|13118.5|13108.8|13107.7|766
1596786300000|2020-08-07 07:45:00|13113.3|13112.4|13107.8|13106.9|13115.4|13114.5|13107.5|13106.4|817
1596786600000|2020-08-07 07:50:00|13108.3|13107.4|13099.8|13098.3|13108.7|13107.5|13093.5|13092.3|964
1596786900000|2020-08-07 07:55:00|13099.9|13098.4|13103.4|13102.5|13104|13103|13097.3|13096.2|831
1596787200000|2020-08-07 08:00:00|13102.8|13101.9|13093|13092.1|13105.8|13104.6|13090.7|13089.8|1036
1596787500000|2020-08-07 08:05:00|13092.9|13092|13088.9|13087.4|13094.4|13093.3|13087.3|13086.2|885
1596787800000|2020-08-07 08:10:00|13089|13087.5|13092|13090.5|13093.2|13091.8|13086.4|13085.2|819
1596788100000|2020-08-07 08:15:00|13092.1|13090.6|13098.7|13097.8|13099.2|13098.3|13091.7|13090.5|814
1596788400000|2020-08-07 08:20:00|13098.6|13097.7|13097.3|13096.4|13098.7|13097.8|13094.7|13093.8|604
1596788700000|2020-08-07 08:25:00|13097.2|13096.3|13094.8|13093.9|13100.1|13099.2|13094.8|13093.9|690
1596789000000|2020-08-07 08:30:00|13094.7|13093.8|13092.8|13091.9|13098.1|13096.8|13089.6|13088.7|670
1596789300000|2020-08-07 08:35:00|13092.7|13091.8|13100|13099.1|13100.5|13099.2|13092.4|13091.3|678
1596789600000|2020-08-07 08:40:00|13100.1|13099.2|13105.4|13104.5|13108|13107.1|13099.7|13098.5|701
1596789900000|2020-08-07 08:45:00|13105|13104.1|13106.8|13105.9|13108|13107.1|13104.2|13103.3|617
1596790200000|2020-08-07 08:50:00|13106.9|13106|13108|13107.1|13111.5|13110.2|13105.6|13104.7|688
1596790500000|2020-08-07 08:55:00|13107.9|13107|13105.3|13104.4|13110.7|13109.6|13104.5|13103.6|678
1596790800000|2020-08-07 09:00:00|13105.1|13104.2|13099.2|13098.3|13110.9|13110|13098.8|13097.9|814
1596791100000|2020-08-07 09:05:00|13099.1|13098.2|13092.6|13091.7|13099.6|13098.7|13090.7|13089.4|813
1596791400000|2020-08-07 09:10:00|13092.7|13091.8|13093.6|13092.1|13095.6|13094.5|13088|13087|805
1596791700000|2020-08-07 09:15:00|13093.5|13092|13097.2|13095.7|13098.6|13097.5|13091.6|13090.5|731
1596792000000|2020-08-07 09:20:00|13097.3|13095.8|13098.5|13097|13102.7|13101.8|13094.4|13093.2|725
1596792300000|2020-08-07 09:25:00|13098.6|13097.1|13097.6|13096.1|13098.6|13097.7|13095.2|13094.3|606
1596792600000|2020-08-07 09:30:00|13097.5|13096|13093.5|13092.6|13100.3|13099.1|13093.5|13092.6|729
1596792900000|2020-08-07 09:35:00|13093.6|13092.7|13089.6|13088.7|13093.9|13092.8|13086.6|13085.6|943
1596793200000|2020-08-07 09:40:00|13089.8|13088.9|13088.9|13088|13091.9|13090.8|13086.8|13085.9|626
1596793500000|2020-08-07 09:45:00|13089.1|13088.2|13091.6|13090.7|13095.2|13094.3|13086.7|13085.8|659
1596793800000|2020-08-07 09:50:00|13091.7|13090.8|13092|13091.1|13096.2|13095|13088.3|13087.2|721
1596794100000|2020-08-07 09:55:00|13092.1|13091.2|13093|13091.5|13093.2|13092.3|13088.7|13087.5|621
1596794400000|2020-08-07 10:00:00|13092.9|13091.4|13090.3|13089.4|13093.5|13092.3|13089.5|13088.5|611
1596794700000|2020-08-07 10:05:00|13090.4|13089.5|13094.3|13092.8|13095|13093.9|13088.1|13087.1|584
1596795000000|2020-08-07 10:10:00|13094.4|13092.9|13089.4|13088.5|13094.5|13093.6|13089.3|13088.2|622
1596795300000|2020-08-07 10:15:00|13089.5|13088.6|13085.7|13084.8|13092.7|13091.8|13085.6|13084.7|631
1596795600000|2020-08-07 10:20:00|13085.6|13084.7|13092.3|13091.4|13094.8|13093.9|13085.5|13084.6|612
1596795900000|2020-08-07 10:25:00|13092.5|13091.6|13090.2|13089.3|13096.9|13096|13088.7|13087.6|696
1596796200000|2020-08-07 10:30:00|13090.3|13089.4|13086.5|13085.6|13091.3|13090.2|13085.9|13085|536
1596796500000|2020-08-07 10:35:00|13086.6|13085.7|13090.8|13089.9|13091.5|13090.5|13085.8|13084.9|539
1596796800000|2020-08-07 10:40:00|13090.7|13089.8|13092.3|13091.4|13094.7|13093.8|13089.6|13088.5|622
1596797100000|2020-08-07 10:45:00|13092.4|13091.5|13090.9|13089.4|13094.8|13093.8|13088.4|13087.3|728
1596797400000|2020-08-07 10:50:00|13090.6|13089.7|13091.4|13090.5|13092.2|13091.3|13088.4|13087.4|683
1596797700000|2020-08-07 10:55:00|13091.6|13090.7|13079.1|13078.2|13091.6|13090.7|13077.8|13076.8|905
1596798000000|2020-08-07 11:00:00|13078.9|13078|13080.1|13079.2|13081.1|13080.2|13073|13072.1|919
1596798300000|2020-08-07 11:05:00|13080.2|13079.3|13085.6|13084.7|13086.2|13085.3|13080.1|13079.2|463
1596798600000|2020-08-07 11:10:00|13085.5|13084.6|13081|13080.1|13085.9|13085|13080.5|13079.6|533
1596798900000|2020-08-07 11:15:00|13081.1|13080.2|13079.9|13078.4|13082.5|13081.6|13078.2|13077.3|603
1596799200000|2020-08-07 11:20:00|13080|13078.5|13080.4|13079.5|13082.1|13081.2|13077.4|13076.5|425
1596799500000|2020-08-07 11:25:00|13080.3|13079.4|13079.5|13078.6|13081.3|13080.4|13075|13074.1|663
1596799800000|2020-08-07 11:30:00|13079.4|13078.5|13082.4|13081.5|13083.5|13082.6|13078.6|13077.6|645
1596800100000|2020-08-07 11:35:00|13082.5|13081.6|13082.6|13081.7|13084.9|13084|13078.5|13077.6|631
1596800400000|2020-08-07 11:40:00|13082.7|13081.8|13082.8|13081.9|13084.4|13083.5|13078.3|13077.4|577
1596800700000|2020-08-07 11:45:00|13082.7|13081.8|13077.4|13076.5|13083|13082.1|13076.4|13075.3|651
1596801000000|2020-08-07 11:50:00|13077.5|13076.6|13076.5|13075.6|13080|13079.1|13076.2|13075.3|566
1596801300000|2020-08-07 11:55:00|13076.7|13075.8|13078.2|13077.3|13079.9|13079|13075.7|13074.8|657
1596801600000|2020-08-07 12:00:00|13078.1|13077.2|13074.8|13073.9|13078.3|13077.4|13073.4|13072.5|791
1596801900000|2020-08-07 12:05:00|13074.7|13073.8|13076.4|13074.9|13079.2|13078|13073.6|13072.7|454
1596802200000|2020-08-07 12:10:00|13076.3|13074.8|13076.3|13074.8|13077.3|13076.4|13072.5|13071.6|575
1596802500000|2020-08-07 12:15:00|13075.9|13075|13074.3|13073.4|13076.6|13075.7|13073.1|13072.2|529
1596802800000|2020-08-07 12:20:00|13074.2|13073.3|13076.9|13076|13080.5|13079.4|13071.8|13070.9|715
1596803100000|2020-08-07 12:25:00|13076.6|13075.7|13096.2|13086.2|13097.2|13087.2|13075.2|13074.3|786
1596803400000|2020-08-07 12:30:00|13095|13085|13092.2|13090.7|13098.6|13097.1|13066.7|13065.2|1677
1596803700000|2020-08-07 12:35:00|13092.4|13090.9|13084.7|13083.2|13092.7|13091.2|13076.2|13074.7|1563
1596804000000|2020-08-07 12:40:00|13084.6|13083.1|13096.5|13095.6|13104.5|13103|13083.8|13082.3|1534
1596804300000|2020-08-07 12:45:00|13096.6|13095.7|13100.7|13099.8|13102.7|13101.2|13094.2|13093.1|1354
1596804600000|2020-08-07 12:50:00|13100.8|13099.9|13106.2|13105.3|13110.3|13109.2|13099.8|13098.9|1211
1596804900000|2020-08-07 12:55:00|13106.1|13105.2|13097.7|13096.8|13106.9|13105.6|13097.2|13095.9|1119
1596805200000|2020-08-07 13:00:00|13097.8|13096.3|13097.8|13096.9|13099.9|13099|13096|13094.8|1003
1596805500000|2020-08-07 13:05:00|13097.9|13097|13083|13082.1|13098.1|13097.2|13082.8|13081.9|1160
1596805800000|2020-08-07 13:10:00|13083.1|13082.2|13070.7|13069.2|13085.7|13084.8|13067.3|13065.8|1335
1596806100000|2020-08-07 13:15:00|13070.8|13069.3|13056.7|13055.8|13071.7|13070.4|13055.5|13054.3|1237
1596806400000|2020-08-07 13:20:00|13056.6|13055.7|13047.4|13045.9|13059.7|13058.2|13046.6|13045.7|1211
1596806700000|2020-08-07 13:25:00|13047.3|13045.8|13041.9|13040.4|13053.7|13052.4|13037.5|13036.4|1214
1596807000000|2020-08-07 13:30:00|13041.4|13039.9|13039.4|13037.9|13044.1|13042.6|13031.7|13030.2|1360
1596807300000|2020-08-07 13:35:00|13039.5|13038|13035.2|13034.3|13040.1|13038.8|13030.5|13029.2|1298
1596807600000|2020-08-07 13:40:00|13035.3|13034.4|13041.7|13040.8|13044.3|13043.4|13029.7|13028.8|1298
1596807900000|2020-08-07 13:45:00|13041.6|13040.7|13044.8|13043.9|13045.5|13044.6|13032.9|13032|1219
1596808200000|2020-08-07 13:50:00|13044.9|13044|13035.4|13034.5|13045.9|13045|13032.6|13031.6|1112
1596808500000|2020-08-07 13:55:00|13035.5|13034.6|13041.1|13039.6|13042.2|13041.1|13034.7|13033.8|1021
1596808800000|2020-08-07 14:00:00|13041|13039.5|13032.5|13031.6|13046.9|13043.8|13029.6|13028.7|1148
1596809100000|2020-08-07 14:05:00|13032.4|13031.5|13027.3|13026.4|13033.2|13032.3|13017.8|13016.6|1210
1596809400000|2020-08-07 14:10:00|13027.2|13026.3|13024|13023.1|13030.2|13029.3|13022.7|13021.8|1105
1596809700000|2020-08-07 14:15:00|13024.1|13023.2|13015.8|13014.9|13024.6|13023.7|13013.7|13012.8|1052
1596810000000|2020-08-07 14:20:00|13015.7|13014.8|13013.2|13012.3|13016.8|13015.9|13010.4|13009.3|1088
1596810300000|2020-08-07 14:25:00|13013.3|13012.4|13020.7|13019.8|13020.8|13019.9|13009.9|13009|1150
1596810600000|2020-08-07 14:30:00|13020.4|13019.5|13028|13027.1|13036.1|13035.2|13019.5|13018.6|1200
1596810900000|2020-08-07 14:35:00|13028.1|13027.2|13031.6|13030.7|13033.5|13032.6|13024.2|13023.2|952
1596811200000|2020-08-07 14:40:00|13032|13031.1|13029.8|13028.9|13034.6|13033.7|13027.5|13026.6|879
1596811500000|2020-08-07 14:45:00|13029.6|13028.7|13039.9|13039|13039.9|13039|13028.4|13027.5|1054
1596811800000|2020-08-07 14:50:00|13039.8|13038.9|13051.1|13050.2|13051.3|13050.4|13037|13035.9|1261
1596812100000|2020-08-07 14:55:00|13051|13050.1|13052.2|13051.3|13056|13055.1|13042.8|13041.8|1154
1596812400000|2020-08-07 15:00:00|13051.8|13050.9|13050.6|13049.7|13052.7|13051.8|13044.3|13043.4|1075
1596812700000|2020-08-07 15:05:00|13050.5|13049.6|13058.8|13057.9|13059.6|13058.7|13047.6|13046.6|752
1596813000000|2020-08-07 15:10:00|13058.7|13057.8|13050.4|13049.5|13060.3|13059.4|13049.7|13048.8|931
1596813300000|2020-08-07 15:15:00|13050.5|13049.6|13051|13050.1|13054.9|13054|13048.4|13047.5|884
1596813600000|2020-08-07 15:20:00|13051.1|13050.2|13053.4|13052.5|13056.8|13055.7|13050.8|13049.7|701
1596813900000|2020-08-07 15:25:00|13053.3|13052.4|13057.8|13056.9|13059.4|13058.4|13052.6|13051.7|634
1596814200000|2020-08-07 15:30:00|13057.9|13057|13048.4|13047.5|13058.7|13057.8|13047.9|13047|801
1596814500000|2020-08-07 15:35:00|13049|13048.1|13050.9|13050|13052.4|13051.4|13046.7|13045.8|855
1596814800000|2020-08-07 15:40:00|13050.8|13049.9|13051.7|13050.8|13053.7|13052.8|13048.8|13047.8|685
1596815100000|2020-08-07 15:45:00|13052|13051.1|13046.2|13045.3|13052.8|13051.7|13045.1|13044.2|806
1596815400000|2020-08-07 15:50:00|13046.1|13045.2|13040.5|13039.6|13046.1|13045.2|13038.1|13037.2|839
1596815700000|2020-08-07 15:55:00|13040.3|13039.4|13041.6|13040.7|13042.7|13041.8|13037.2|13036.3|738
1596816000000|2020-08-07 16:00:00|13041.7|13040.8|13048.9|13048|13049|13048.1|13039.5|13038.6|695
1596816300000|2020-08-07 16:05:00|13049.2|13048.3|13047.8|13046.9|13050.2|13049.3|13045.8|13044.9|567
1596816600000|2020-08-07 16:10:00|13047.7|13046.8|13048.9|13048|13049.9|13049|13047.3|13046.4|545
1596816900000|2020-08-07 16:15:00|13048.7|13047.8|13046|13045.1|13048.7|13047.8|13045|13044.1|444
1596817200000|2020-08-07 16:20:00|13045.7|13044.8|13043.5|13042.6|13048.6|13047.7|13039.9|13039|633
1596817500000|2020-08-07 16:25:00|13043.4|13042.5|13046.4|13045.5|13048.7|13047.8|13041.5|13040.6|667
1596817800000|2020-08-07 16:30:00|13046.5|13045.6|13047.1|13046.2|13047.3|13046.4|13041.4|13040.5|714
1596818100000|2020-08-07 16:35:00|13047|13046.1|13048.6|13047.7|13051|13050.1|13045.7|13044.8|570
1596818400000|2020-08-07 16:40:00|13048.7|13047.8|13042.5|13041.6|13049.5|13048.6|13042.3|13041.4|506
1596818700000|2020-08-07 16:45:00|13042.9|13041.4|13042.5|13041.6|13046.3|13045.4|13042.1|13041.1|568
1596819000000|2020-08-07 16:50:00|13042.6|13041.7|13044.6|13043.7|13045.2|13044.3|13039.5|13038.6|652
1596819300000|2020-08-07 16:55:00|13044.5|13043.6|13042.6|13041.7|13047.2|13046.3|13041.8|13040.9|695
1596819600000|2020-08-07 17:00:00|13042.7|13041.8|13042.8|13041.9|13047.3|13046|13041.7|13040.8|650
1596819900000|2020-08-07 17:05:00|13042.9|13042|13039.9|13039|13043.4|13042.5|13035.3|13034.4|734
1596820200000|2020-08-07 17:10:00|13040|13039.1|13038.7|13037.8|13040.5|13039.6|13037.3|13036.4|650
1596820500000|2020-08-07 17:15:00|13038.6|13037.7|13037.7|13036.8|13040.7|13039.8|13037.5|13036.6|538
1596820800000|2020-08-07 17:20:00|13037.9|13037|13037.5|13036.6|13040.5|13039.6|13036.3|13035.4|686
1596821100000|2020-08-07 17:25:00|13037.6|13036.7|13042.5|13041.6|13042.7|13041.8|13037.2|13036.3|492
1596821400000|2020-08-07 17:30:00|13042.4|13041.5|13042.3|13041.4|13044.7|13043.8|13041.6|13040.7|409
1596821700000|2020-08-07 17:35:00|13042.4|13041.5|13042.9|13042|13044.4|13043.2|13040.5|13039.5|566
1596822000000|2020-08-07 17:40:00|13042.8|13041.9|13041.6|13040.7|13044|13043|13039.7|13038.8|574
1596822300000|2020-08-07 17:45:00|13041.7|13040.8|13049.7|13048.8|13049.8|13048.9|13041.3|13040.4|549
1596822600000|2020-08-07 17:50:00|13049.8|13048.9|13052.7|13051.8|13053.8|13052.9|13047.3|13046.4|600
1596822900000|2020-08-07 17:55:00|13052.8|13051.9|13051.9|13051|13053.7|13052.8|13051.3|13050.4|465
1596823200000|2020-08-07 18:00:00|13051.8|13050.9|13053.6|13052.7|13054.8|13053.9|13051.3|13050.4|491
1596823500000|2020-08-07 18:05:00|13053.7|13052.8|13053|13052.1|13054.9|13054|13051.8|13050.9|481
1596823800000|2020-08-07 18:10:00|13053.1|13052.2|13052.6|13051.7|13054.9|13054|13051.5|13050.6|440
1596824100000|2020-08-07 18:15:00|13052.7|13051.8|13049.3|13048.4|13053.8|13052.9|13049.3|13048.4|501
1596824400000|2020-08-07 18:20:00|13049.1|13048.2|13049.2|13048.3|13049.8|13048.9|13046.4|13045.5|446
1596824700000|2020-08-07 18:25:00|13049.1|13048.2|13051.8|13050.9|13052.9|13052|13048.3|13047.4|363
1596825000000|2020-08-07 18:30:00|13051.7|13050.8|13054.4|13053.5|13056.2|13055.3|13051.5|13050.6|417
1596825300000|2020-08-07 18:35:00|13054.3|13053.4|13052.7|13051.8|13054.9|13054|13051.9|13051|372
1596825600000|2020-08-07 18:40:00|13052.8|13051.9|13056.6|13055.7|13057|13056.1|13052.7|13051.8|503
1596825900000|2020-08-07 18:45:00|13056.7|13055.8|13053|13052.1|13056.9|13056|13052.9|13052|515
1596826200000|2020-08-07 18:50:00|13053.5|13052.6|13053.5|13052.6|13055|13053.7|13052.6|13051.7|381
1596826500000|2020-08-07 18:55:00|13053.6|13052.7|13052.2|13051.3|13055.1|13054.2|13051.6|13050.7|470
1596826800000|2020-08-07 19:00:00|13051.9|13051|13052.6|13051.7|13054.3|13053.4|13050.2|13049|609
1596827100000|2020-08-07 19:05:00|13052.5|13051.6|13054.3|13053.4|13054.4|13053.5|13050.6|13049.7|364
1596827400000|2020-08-07 19:10:00|13054.2|13053.3|13053.2|13052.3|13055.7|13054.7|13051.5|13050.5|553
1596827700000|2020-08-07 19:15:00|13053.3|13052.4|13055.1|13054.2|13055.8|13054.7|13052.4|13051.5|591
1596828000000|2020-08-07 19:20:00|13055|13054.1|13055.2|13054.3|13055.8|13054.9|13053.2|13052.3|242
1596828300000|2020-08-07 19:25:00|13055.3|13054.4|13056.2|13055.3|13057|13056.1|13054.6|13053.3|411
1596828600000|2020-08-07 19:30:00|13056.3|13055.4|13056.5|13055|13058.8|13057.9|13054|13052.9|430
1596828900000|2020-08-07 19:35:00|13056.4|13054.9|13056.3|13055.4|13056.7|13055.7|13054.2|13053.3|414
1596829200000|2020-08-07 19:40:00|13056.4|13055.5|13057.5|13056.6|13057.7|13056.8|13054|13052.7|431
1596829500000|2020-08-07 19:45:00|13057.6|13056.7|13058.2|13056.7|13058.4|13057.5|13055.6|13054.7|274
1596829800000|2020-08-07 19:50:00|13058.1|13056.6|13059.5|13058.6|13059.6|13058.7|13055.7|13054.8|479
1596830100000|2020-08-07 19:55:00|13059.6|13058.7|13061.3|13059.8|13061.5|13060|13058.1|13057.1|548
1596830400000|2020-08-07 20:00:00|13060.8|13059.3|13060.8|13059.3|13063.2|13061.7|13059.7|13058.2|448
1596830700000|2020-08-07 20:05:00|13060.7|13059.2|13061|13059.5|13061.6|13060.1|13059.9|13058.7|201
1596831000000|2020-08-07 20:10:00|13061.1|13059.6|13057.8|13056.3|13061.1|13059.6|13057.2|13055.7|293
1596831300000|2020-08-07 20:15:00|13057.7|13056.2|13059.1|13057.6|13059.3|13058|13057.2|13055.8|206
1596831600000|2020-08-07 20:20:00|13058.7|13057.8|13059.8|13058.9|13061.2|13059.7|13058.7|13057.5|240
1596831900000|2020-08-07 20:25:00|13059.9|13059|13059.2|13057.7|13061|13059.7|13059.2|13057.7|261
1596832200000|2020-08-07 20:30:00|13059.3|13057.8|13058.6|13057.7|13060.5|13059|13058.5|13057|318
1596832500000|2020-08-07 20:35:00|13058.5|13057.6|13056.4|13054.9|13059|13057.6|13056.4|13054.9|334
1596832800000|2020-08-07 20:40:00|13056.7|13055.2|13056|13054.5|13056.8|13055.3|13054.5|13053|389
1596833100000|2020-08-07 20:45:00|13056.1|13054.6|13055.4|13053.9|13057.7|13056.2|13053.4|13052.2|338
1596833400000|2020-08-07 20:50:00|13055.7|13054.2|13054.8|13053.3|13057.9|13056.4|13054.5|13053|397
1596833700000|2020-08-07 20:55:00|13054.7|13053.2|13052.6|13051.1|13057.4|13055.1|13050.8|13046.2|470
1597003200000|2020-08-09 20:00:00|13063.3|13043.3|13068.5|13048.5|13072.9|13052.9|13061.5|13041.5|19
1597003500000|2020-08-09 20:05:00|13072.9|13052.9|13061.7|13041.7|13072.9|13052.9|13061.7|13041.7|9
1597003800000|2020-08-09 20:10:00|13061.5|13041.5|13061.7|13041.7|13062.2|13042.2|13061.3|13041.3|12
1597004100000|2020-08-09 20:15:00|13072.4|13052.4|13072.4|13052.4|13080.4|13060.4|13063.8|13043.8|56
1597004400000|2020-08-09 20:20:00|13068.1|13055|13068.1|13055|13068.1|13055|13068.1|13055|1
1597004700000|2020-08-09 20:25:00|13077.4|13057.4|13071.8|13051.8|13077.4|13057.4|13071.8|13051.8|5
1597005000000|2020-08-09 20:30:00|13072.1|13052.1|13071.8|13051.8|13072.1|13052.1|13071.8|13051.8|4
1597005300000|2020-08-09 20:35:00|13077.4|13057.4|13063.6|13053.5|13077.4|13057.4|13063.6|13048.6|6
1597005600000|2020-08-09 20:40:00|13073.2|13053.2|13063.5|13053.4|13073.2|13053.4|13063.5|13053.2|2
1597005900000|2020-08-09 20:45:00|13073.3|13053.3|13070.7|13050.7|13073.3|13053.3|13070.7|13050.7|2
1597006200000|2020-08-09 20:50:00|13073.1|13053.1|13073.2|13053.2|13073.3|13053.3|13073.1|13053.1|15
1597006500000|2020-08-09 20:55:00|13073.1|13053.1|13069.3|13051.2|13073.2|13053.5|13061.6|13051.2|19
1597006800000|2020-08-09 21:00:00|13069.2|13057.3|13068.5|13056.8|13072.1|13058.1|13066.9|13054|49
1597007100000|2020-08-09 21:05:00|13067.8|13057.7|13068.2|13057.9|13073.2|13059.1|13067.2|13053.9|52
1597007400000|2020-08-09 21:10:00|13068.3|13058|13068.1|13057.3|13076.2|13059.1|13064.7|13044.7|38
1597007700000|2020-08-09 21:15:00|13068.6|13056.5|13065.8|13056.1|13079.1|13059.1|13056.9|13036.9|75
1597008000000|2020-08-09 21:20:00|13066|13056|13066.7|13056.9|13069.2|13058.5|13064.6|13055.6|78
1597008300000|2020-08-09 21:25:00|13066.6|13056.4|13067.4|13056.9|13072.8|13058.9|13055.6|13035.6|110
1597008600000|2020-08-09 21:30:00|13068.1|13056.6|13067.2|13056.7|13068.2|13058.6|13064.8|13056.6|100
1597008900000|2020-08-09 21:35:00|13066.7|13057.2|13064.5|13059.4|13067.4|13059.8|13064.1|13055.9|79
1597009200000|2020-08-09 21:40:00|13064.7|13059|13064.4|13059.6|13066.8|13059.9|13063.8|13056.3|107
1597009500000|2020-08-09 21:45:00|13067.6|13059.3|13065.7|13059.5|13067.6|13059.9|13063.9|13058.6|106
1597009800000|2020-08-09 21:50:00|13066|13056.4|13064|13059.4|13066.9|13059.9|13063.3|13055.7|164
1597010100000|2020-08-09 21:55:00|13064.2|13059.5|13064.2|13049.2|13073.1|13062.2|13054.5|13039.5|326
1597010400000|2020-08-09 22:00:00|13063.4|13048.4|13059.5|13053.2|13065.9|13054.7|13058|13047.7|755
1597010700000|2020-08-09 22:05:00|13059.7|13053.1|13059.3|13054.9|13062.9|13057.3|13058.8|13052.7|468
1597011000000|2020-08-09 22:10:00|13059.4|13055.2|13058.2|13054.1|13061.3|13057.3|13056.9|13052.7|522
1597011300000|2020-08-09 22:15:00|13058.4|13054.6|13056.4|13053.5|13062.7|13057.1|13056.4|13051.4|490
1597011600000|2020-08-09 22:20:00|13056.6|13053.9|13046.2|13043.8|13057.6|13055|13044.8|13042.2|694
1597011900000|2020-08-09 22:25:00|13046.1|13043.7|13044.7|13042.1|13047.9|13045.5|13042.1|13039.6|612
1597012200000|2020-08-09 22:30:00|13044.8|13042.3|13051.7|13045.7|13052.3|13049.7|13043.5|13041.3|701
1597012500000|2020-08-09 22:35:00|13049.8|13046|13047.8|13045.3|13051.9|13048.8|13046.8|13041.1|640
1597012800000|2020-08-09 22:40:00|13047.9|13045.2|13047.9|13045.5|13051|13048.8|13046.8|13044.6|543
1597013100000|2020-08-09 22:45:00|13047.8|13045.6|13047.4|13045.9|13049.1|13047.2|13046.2|13044.3|422
1597013400000|2020-08-09 22:50:00|13047.3|13045.8|13047.4|13045.9|13048.2|13046.3|13045.6|13044.1|286
1597013700000|2020-08-09 22:55:00|13047.5|13046|13044.5|13043|13049.4|13047.6|13043.8|13042.5|309
1597014000000|2020-08-09 23:00:00|13045.1|13043.6|13049.7|13048.2|13050.5|13048.6|13044.9|13043.4|330
1597014300000|2020-08-09 23:05:00|13049.6|13048.1|13051.7|13050.2|13051.8|13050.3|13048.3|13046.8|376
1597014600000|2020-08-09 23:10:00|13051.8|13050.3|13050.7|13049.2|13052|13050.3|13049.6|13047.8|318
1597014900000|2020-08-09 23:15:00|13050.5|13049|13050.7|13049.2|13051.1|13049.6|13049.3|13047.8|254
1597015200000|2020-08-09 23:20:00|13050.6|13049.1|13050.1|13048.6|13050.8|13049.3|13047.6|13046.1|260
1597015500000|2020-08-09 23:25:00|13049.9|13048.4|13047.2|13046.3|13050.8|13049.5|13046.8|13045.5|267
1597015800000|2020-08-09 23:30:00|13047|13046.1|13051.1|13049.6|13051.6|13050.5|13046.7|13045.5|318
1597016100000|2020-08-09 23:35:00|13051|13049.5|13052.4|13050.9|13052.6|13051.1|13050.2|13048.7|230
1597016400000|2020-08-09 23:40:00|13052.3|13050.8|13051.4|13049.9|13053.8|13052.3|13050.5|13049|280
1597016700000|2020-08-09 23:45:00|13051.7|13050.2|13053|13051.5|13053.8|13052.3|13051|13049.5|304
1597017000000|2020-08-09 23:50:00|13052.8|13051.3|13053|13051.5|13053.3|13051.8|13051.5|13050|183
1597017300000|2020-08-09 23:55:00|13052.9|13051.4|13051.4|13049.9|13053.1|13051.8|13051.4|13049.9|177
1597017600000|2020-08-10 00:00:00|13051.5|13050|13055.4|13053.9|13055.7|13054.5|13051.5|13050|334
1597017900000|2020-08-10 00:05:00|13055.5|13054|13058.7|13057.2|13058.7|13057.6|13055.3|13053.9|301
1597018200000|2020-08-10 00:10:00|13058.8|13057.3|13061.4|13060.5|13061.7|13060.8|13058.5|13057|286
1597018500000|2020-08-10 00:15:00|13061.3|13060.4|13066.3|13065.4|13066.9|13066|13061.3|13060.4|341
1597018800000|2020-08-10 00:20:00|13066.2|13065.3|13064.5|13063.6|13066.9|13066|13064.2|13063.3|421
1597019100000|2020-08-10 00:25:00|13064.4|13063.5|13066.2|13064.7|13067.3|13066.1|13064.4|13063.5|236
1597019400000|2020-08-10 00:30:00|13066.1|13064.6|13065.2|13063.7|13066.1|13065|13063.7|13062.5|284
1597019700000|2020-08-10 00:35:00|13065|13064.1|13063.8|13062.9|13067.1|13065.8|13063.6|13062.5|305
1597020000000|2020-08-10 00:40:00|13063.7|13062.8|13063.2|13061.7|13064.4|13063.4|13062|13061|324
1597020300000|2020-08-10 00:45:00|13063.1|13061.6|13067.2|13065.7|13067.2|13066|13063|13061.6|282
1597020600000|2020-08-10 00:50:00|13067.3|13065.8|13067.7|13066.8|13068.3|13067.1|13066.4|13065.3|191
1597020900000|2020-08-10 00:55:00|13067.8|13066.9|13065.8|13064.9|13067.9|13067|13065.7|13064.8|260
1597021200000|2020-08-10 01:00:00|13065.2|13064.3|13062.3|13060.8|13067.4|13066.5|13062.1|13060.8|496
1597021500000|2020-08-10 01:05:00|13062.4|13060.9|13065.6|13064.1|13065.8|13064.3|13062.4|13060.9|295
1597021800000|2020-08-10 01:10:00|13065.7|13064.2|13067.8|13066.9|13068.5|13067.4|13064.1|13063|367
1597022100000|2020-08-10 01:15:00|13067.9|13067|13068.2|13067.3|13072|13070.7|13067|13066.1|489
1597022400000|2020-08-10 01:20:00|13068.1|13067.2|13064.4|13063.5|13068.3|13067.4|13063.3|13062.4|317
1597022700000|2020-08-10 01:25:00|13064.6|13063.1|13066.5|13065|13067.1|13066|13064.2|13063.1|248
1597023000000|2020-08-10 01:30:00|13066.4|13064.9|13068.4|13066.9|13069.4|13068|13066.1|13064.8|408
1597023300000|2020-08-10 01:35:00|13068.5|13067|13068.1|13067.2|13069.4|13068.3|13066.5|13065.5|360
1597023600000|2020-08-10 01:40:00|13068.2|13067.3|13070.5|13069|13071.2|13069.8|13066.8|13065.3|359
1597023900000|2020-08-10 01:45:00|13070.4|13068.9|13069.9|13068.4|13070.6|13069.1|13067.7|13066.5|288
1597024200000|2020-08-10 01:50:00|13069.8|13068.3|13067|13065.5|13070.2|13068.9|13065.7|13064.2|399
1597024500000|2020-08-10 01:55:00|13066.9|13065.4|13068.5|13067.6|13069.9|13068.6|13066.5|13065|359
1597024800000|2020-08-10 02:00:00|13068.7|13067.8|13070.4|13068.9|13072.1|13071.2|13066.6|13065.6|368
1597025100000|2020-08-10 02:05:00|13070.8|13069.3|13071|13070.1|13072.4|13071.2|13070|13069.1|317
1597025400000|2020-08-10 02:10:00|13071.1|13070.2|13072.9|13071.4|13073.9|13072.7|13070.8|13069.8|239
1597025700000|2020-08-10 02:15:00|13073.1|13071.6|13074.5|13073.6|13075|13073.9|13072.3|13071.1|350
1597026000000|2020-08-10 02:20:00|13074.4|13073.5|13072.6|13071.1|13075.1|13074.1|13072.4|13071|202
1597026300000|2020-08-10 02:25:00|13072.7|13071.2|13073.7|13072.8|13074.9|13073.9|13071.6|13070.6|277
1597026600000|2020-08-10 02:30:00|13073.8|13072.9|13076.2|13074.7|13076.5|13075.6|13073.8|13072.6|265
1597026900000|2020-08-10 02:35:00|13076.1|13074.6|13073.3|13072.4|13076.4|13075.3|13071.8|13070.9|267
1597027200000|2020-08-10 02:40:00|13073.2|13072.3|13073.4|13072.5|13073.9|13072.7|13072.4|13071.5|221
1597027500000|2020-08-10 02:45:00|13073.5|13072.6|13072.3|13071.4|13074.7|13073.8|13071.5|13070.6|236
1597027800000|2020-08-10 02:50:00|13072.4|13071.5|13070.8|13069.9|13073.9|13072.9|13070.7|13069.5|286
1597028100000|2020-08-10 02:55:00|13070.7|13069.8|13073.2|13071.7|13073.5|13072.4|13070.7|13069.5|228
1597028400000|2020-08-10 03:00:00|13073.1|13071.6|13068.6|13067.7|13073.1|13071.6|13068.1|13067.2|355
1597028700000|2020-08-10 03:05:00|13068.5|13067.6|13067.5|13066.6|13068.7|13067.8|13067.4|13066.5|179
1597029000000|2020-08-10 03:10:00|13067.4|13066.5|13068.8|13067.9|13071.2|13070|13066.6|13065.7|312
1597029300000|2020-08-10 03:15:00|13068.7|13067.8|13073.6|13072.7|13073.8|13072.9|13068.1|13067|231
1597029600000|2020-08-10 03:20:00|13073.7|13072.8|13073.7|13072.2|13074.7|13073.5|13072.6|13071.6|184
1597029900000|2020-08-10 03:25:00|13073.1|13072.1|13074.3|13073.4|13074.8|13073.8|13072.7|13071.5|182
1597030200000|2020-08-10 03:30:00|13074.7|13073.8|13072.5|13071.6|13075|13074.1|13072.4|13071.5|226
1597030500000|2020-08-10 03:35:00|13072.6|13071.7|13073.6|13072.1|13073.8|13072.9|13072.5|13071.2|145
1597030800000|2020-08-10 03:40:00|13073.8|13072.3|13072.3|13070.8|13073.8|13072.8|13071.3|13070.1|158
1597031100000|2020-08-10 03:45:00|13072|13071.1|13073.2|13071.7|13073.2|13072|13070.9|13069.6|147
1597031400000|2020-08-10 03:50:00|13073.3|13071.8|13073.8|13072.3|13075|13074.1|13072.8|13071.6|158
1597031700000|2020-08-10 03:55:00|13073.7|13072.2|13074|13073.1|13074.9|13073.8|13072.9|13071.9|155
1597032000000|2020-08-10 04:00:00|13073.9|13073|13074.4|13073.5|13074.8|13073.6|13072.1|13070.9|177
1597032300000|2020-08-10 04:05:00|13074.5|13073.6|13074.8|13073.9|13076|13074.7|13074.4|13073.5|109
1597032600000|2020-08-10 04:10:00|13074.7|13073.8|13075.2|13074.3|13076.7|13075.8|13074.4|13073.5|181
1597032900000|2020-08-10 04:15:00|13075.3|13074.4|13073.7|13072.2|13075.3|13074.4|13072.9|13072|193
1597033200000|2020-08-10 04:20:00|13073.6|13072.1|13074.9|13074|13075.9|13075|13073.5|13072.1|139
1597033500000|2020-08-10 04:25:00|13075.5|13074.6|13074.8|13073.9|13075.6|13074.7|13074.6|13073.7|111
1597033800000|2020-08-10 04:30:00|13074.9|13074|13073.7|13072.8|13075.7|13074.8|13073.5|13072.4|207
1597034100000|2020-08-10 04:35:00|13073.8|13072.9|13074.3|13073.4|13075.1|13074.2|13072.6|13071.4|167
1597034400000|2020-08-10 04:40:00|13074.2|13073.3|13075.3|13074.4|13076.1|13075.1|13073.9|13072.5|141
1597034700000|2020-08-10 04:45:00|13074.6|13073.7|13068.9|13068|13074.6|13073.7|13067.5|13066.3|271
1597035000000|2020-08-10 04:50:00|13069|13068.1|13069|13068.1|13069.2|13068.3|13067.9|13066.6|172
1597035300000|2020-08-10 04:55:00|13068.9|13068|13067.9|13067|13069.9|13069|13067.6|13066.7|122
1597035600000|2020-08-10 05:00:00|13068|13066.5|13067|13066.1|13069.6|13068.7|13066|13065|222
1597035900000|2020-08-10 05:05:00|13067.1|13066.2|13068.6|13067.7|13069.5|13068.4|13066.8|13065.9|180
1597036200000|2020-08-10 05:10:00|13068.5|13067.6|13070.7|13069.8|13070.7|13069.8|13068.5|13067.6|151
1597036500000|2020-08-10 05:15:00|13070.6|13069.7|13071.7|13070.8|13072.3|13071.1|13070|13069.1|188
1597036800000|2020-08-10 05:20:00|13071.8|13070.9|13071.7|13070.8|13072|13071|13070.9|13069.7|175
1597037100000|2020-08-10 05:25:00|13071.6|13070.7|13070.1|13068.6|13072.7|13071.4|13069.9|13068.6|165
1597037400000|2020-08-10 05:30:00|13069.8|13068.9|13072.2|13071.3|13072.4|13071.5|13069.8|13068.8|237
1597037700000|2020-08-10 05:35:00|13072.3|13071.4|13071.1|13070.2|13072.6|13071.6|13071.1|13069.8|245
1597038000000|2020-08-10 05:40:00|13071.2|13070.3|13071.9|13070.4|13072.8|13071.8|13070.5|13069.5|191
1597038300000|2020-08-10 05:45:00|13071.8|13070.3|13069.5|13068|13072.9|13072|13068.1|13067.2|289
1597038600000|2020-08-10 05:50:00|13069.8|13068.3|13072|13071.1|13072.3|13071.2|13069.6|13068.3|319
1597038900000|2020-08-10 05:55:00|13072.1|13071.2|13071|13069.5|13072.1|13071.2|13069.3|13068.4|317
1597039200000|2020-08-10 06:00:00|13071.1|13069.6|13070.1|13068.6|13073.4|13072.5|13066.6|13065.5|507
1597039500000|2020-08-10 06:05:00|13070|13068.5|13073.6|13072.1|13075.8|13074.3|13066.5|13065.4|454
1597039800000|2020-08-10 06:10:00|13073.7|13072.2|13069.3|13068.4|13073.7|13072.2|13067.3|13066.4|409
1597040100000|2020-08-10 06:15:00|13069.2|13068.3|13069.4|13068.5|13070.9|13069.4|13065.5|13064.6|346
1597040400000|2020-08-10 06:20:00|13069.5|13068.6|13066.8|13065.9|13071|13070|13066.6|13065.7|284
1597040700000|2020-08-10 06:25:00|13067.3|13065.8|13061.8|13060.9|13067.3|13066.1|13061.5|13060.5|540
1597041000000|2020-08-10 06:30:00|13062.1|13061.2|13058.1|13056.6|13064.1|13063|13055.1|13054.1|677
1597041300000|2020-08-10 06:35:00|13058.2|13056.7|13057.9|13056.4|13061.4|13060.3|13056.9|13055.8|521
1597041600000|2020-08-10 06:40:00|13058|13056.5|13056.6|13055.7|13058.1|13057.2|13056.3|13055.2|452
1597041900000|2020-08-10 06:45:00|13056.7|13055.8|13049.5|13048.6|13057.5|13056.4|13047.5|13046.5|782
1597042200000|2020-08-10 06:50:00|13049.6|13048.7|13052.4|13051.5|13055.2|13054.1|13048.4|13047.3|619
1597042500000|2020-08-10 06:55:00|13052|13051.1|13051.7|13050.8|13053.6|13052.5|13049.5|13048.6|632
1597042800000|2020-08-10 07:00:00|13052|13050.5|13061.3|13060.4|13061.5|13060.5|13052|13050.5|899
1597043100000|2020-08-10 07:05:00|13061.4|13060.5|13062.9|13062|13064.9|13063.6|13057.5|13056.4|807
1597043400000|2020-08-10 07:10:00|13063.3|13062.4|13063.3|13061.8|13065.5|13064.6|13060.7|13059.8|728
1597043700000|2020-08-10 07:15:00|13063|13062.1|13061.5|13060.6|13065.8|13064.9|13059.9|13059|761
1597044000000|2020-08-10 07:20:00|13061.7|13060.8|13056.1|13055.2|13064.8|13063.9|13056.1|13055|888
1597044300000|2020-08-10 07:25:00|13056|13055.1|13062.6|13061.7|13064.7|13063.6|13054.6|13053.7|688
1597044600000|2020-08-10 07:30:00|13062.7|13061.8|13063.4|13061.9|13064.3|13063.4|13057.6|13056.5|718
1597044900000|2020-08-10 07:35:00|13063.3|13061.8|13067.9|13067|13071.1|13070.2|13063.1|13061.8|742
1597045200000|2020-08-10 07:40:00|13068|13067.1|13068.7|13067.8|13070.4|13069.5|13064.9|13064|577
1597045500000|2020-08-10 07:45:00|13068.8|13067.9|13065.1|13063.6|13068.9|13068|13062.7|13061.8|646
1597045800000|2020-08-10 07:50:00|13065|13063.5|13059.5|13058.6|13065.3|13064.4|13058.5|13057.6|545
1597046100000|2020-08-10 07:55:00|13059.4|13058.5|13055.6|13054.7|13059.5|13058.5|13054|13053.1|657
1597046400000|2020-08-10 08:00:00|13055.5|13054.6|13054.7|13053.8|13057.1|13056.2|13051.3|13050.4|587
1597046700000|2020-08-10 08:05:00|13054.6|13053.7|13049.9|13049|13056.3|13055.1|13049.2|13048.3|701
1597047000000|2020-08-10 08:10:00|13049.8|13048.9|13058.3|13056.8|13059.7|13058.7|13049.8|13048.7|713
1597047300000|2020-08-10 08:15:00|13058.4|13056.9|13058|13057.1|13059.5|13058.3|13054.1|13053.2|570
1597047600000|2020-08-10 08:20:00|13058.1|13057.2|13057.7|13056.8|13061.1|13060|13056.8|13055.7|501
1597047900000|2020-08-10 08:25:00|13057.6|13056.7|13057.6|13056.1|13060.6|13059.6|13055.7|13054.5|594
1597048200000|2020-08-10 08:30:00|13057.1|13055.6|13054.4|13052.9|13057.4|13056.5|13051.9|13051|715
1597048500000|2020-08-10 08:35:00|13054.1|13052.6|13052.6|13051.7|13054.9|13054|13046.5|13045.3|689
1597048800000|2020-08-10 08:40:00|13052.2|13051.3|13054.5|13053|13056.4|13055.5|13052.2|13051|724
1597049100000|2020-08-10 08:45:00|13054.3|13053.4|13062.6|13061.7|13065.2|13063.9|13054.3|13053.4|631
1597049400000|2020-08-10 08:50:00|13062.7|13061.8|13069.1|13068.2|13069.1|13068.2|13062.6|13061.6|589
1597049700000|2020-08-10 08:55:00|13069.2|13068.3|13078.4|13077.5|13079|13078|13067.3|13066.4|691
1597050000000|2020-08-10 09:00:00|13078.5|13077.6|13075.2|13074.3|13078.6|13077.7|13071|13070.1|666
1597050300000|2020-08-10 09:05:00|13075.3|13074.4|13077.3|13076.4|13078.2|13077|13072.9|13072|643
1597050600000|2020-08-10 09:10:00|13077.2|13076.3|13077.8|13076.9|13078.6|13077.7|13074.1|13073.2|465
1597050900000|2020-08-10 09:15:00|13077.9|13077|13077.4|13076.5|13087.7|13086.2|13075.1|13074.2|638
1597051200000|2020-08-10 09:20:00|13077.3|13076.4|13077.1|13075.6|13080.5|13079.6|13075.1|13074.2|528
1597051500000|2020-08-10 09:25:00|13077.2|13075.7|13074.4|13073.5|13079.1|13077.8|13073|13072|597
1597051800000|2020-08-10 09:30:00|13074.3|13073.4|13071.7|13070.8|13077.7|13076.8|13071|13070.1|643
1597052100000|2020-08-10 09:35:00|13071.6|13070.7|13066.3|13065.4|13072.1|13071|13065.6|13064.7|573
1597052400000|2020-08-10 09:40:00|13066|13065.1|13062.8|13061.3|13067.9|13066.7|13061.1|13060.2|603
1597052700000|2020-08-10 09:45:00|13062.7|13061.2|13060.4|13059.5|13063.5|13062.6|13059.8|13058.9|639
1597053000000|2020-08-10 09:50:00|13060.5|13059.6|13060.1|13059.2|13061.5|13060.1|13057.7|13056.8|449
1597053300000|2020-08-10 09:55:00|13060|13059.1|13058.5|13057.6|13062.6|13061.6|13055.3|13054.4|446
1597053600000|2020-08-10 10:00:00|13058.4|13057.5|13064.4|13062.9|13064.9|13063.8|13056.1|13055.2|557
1597053900000|2020-08-10 10:05:00|13064.2|13063.3|13056|13055.1|13065.7|13064.5|13055.7|13054.6|464
1597054200000|2020-08-10 10:10:00|13055.9|13055|13054.1|13052.6|13059.8|13058.9|13053.3|13052.2|436
1597054500000|2020-08-10 10:15:00|13054|13052.5|13051.4|13050.5|13055.9|13054.6|13048.7|13047.7|506
1597054800000|2020-08-10 10:20:00|13051.3|13050.4|13046.5|13045.6|13051.6|13050.4|13044.5|13043.6|572
1597055100000|2020-08-10 10:25:00|13046.4|13045.5|13045.7|13044.8|13050.2|13049.1|13043.8|13042.7|487
1597055400000|2020-08-10 10:30:00|13045.8|13044.9|13037.2|13036.3|13048|13046.9|13037.1|13036.1|704
1597055700000|2020-08-10 10:35:00|13037.1|13036.2|13038|13036.5|13040.3|13039.4|13033.2|13032.2|733
1597056000000|2020-08-10 10:40:00|13037.8|13036.9|13032.5|13031.6|13038.7|13037.4|13028.4|13027|768
1597056300000|2020-08-10 10:45:00|13032.3|13031.4|13031.5|13030|13034.5|13033.3|13028.9|13027.7|667
1597056600000|2020-08-10 10:50:00|13031.3|13029.8|13025|13023.5|13032.2|13031.3|13024.2|13022.9|681
1597056900000|2020-08-10 10:55:00|13025.1|13023.6|13024.6|13023.7|13029.6|13028.7|13022.5|13021.6|645
1597057200000|2020-08-10 11:00:00|13024.5|13023.6|13021.5|13020.6|13027.8|13026.7|13020.7|13019.4|643
1597057500000|2020-08-10 11:05:00|13021.4|13020.5|13025|13023.5|13025|13023.7|13019.6|13018.3|490
1597057800000|2020-08-10 11:10:00|13024.9|13023.4|13025.7|13024.2|13026.2|13025.3|13021.4|13020.3|518
1597058100000|2020-08-10 11:15:00|13025.8|13024.3|13027|13026.1|13031.5|13030.6|13025.6|13024.3|553
1597058400000|2020-08-10 11:20:00|13027.4|13025.9|13027.6|13026.7|13031.3|13030.2|13026.5|13025.2|440
1597058700000|2020-08-10 11:25:00|13027.7|13026.8|13028.7|13027.8|13029|13028.1|13022.7|13021.8|611
1597059000000|2020-08-10 11:30:00|13029|13028.1|13031|13030.1|13032.9|13031.7|13028.5|13027.6|486
1597059300000|2020-08-10 11:35:00|13031.1|13030.2|13036.3|13034.8|13037.3|13036.4|13031|13030.1|672
1597059600000|2020-08-10 11:40:00|13036.8|13035.4|13036.2|13035.3|13038.8|13037.5|13034.7|13033.8|546
1597059900000|2020-08-10 11:45:00|13036.3|13035.4|13034.6|13033.1|13040|13039.1|13034.1|13032.7|540
1597060200000|2020-08-10 11:50:00|13034.7|13033.2|13042.6|13041.1|13046.9|13045.9|13034.7|13033.2|639
1597060500000|2020-08-10 11:55:00|13042.8|13041.3|13038.7|13037.8|13043.9|13042.9|13037.2|13036.1|551
1597060800000|2020-08-10 12:00:00|13038.8|13037.9|13036.9|13036|13039.5|13038.6|13034.7|13033.4|472
1597061100000|2020-08-10 12:05:00|13037|13036.1|13046.4|13044.9|13049.3|13048.2|13036.8|13035.9|564
1597061400000|2020-08-10 12:10:00|13046.3|13044.8|13047.8|13046.3|13048.1|13047|13043.9|13042.7|540
1597061700000|2020-08-10 12:15:00|13047.9|13046.4|13049.1|13047.6|13052.1|13050.9|13046.8|13045.9|625
1597062000000|2020-08-10 12:20:00|13048.9|13047.4|13051|13050.1|13052.9|13051.6|13047.7|13046.5|586
1597062300000|2020-08-10 12:25:00|13050.9|13050|13047.8|13046.3|13052.4|13051.3|13045.3|13044.1|607
1597062600000|2020-08-10 12:30:00|13047.7|13046.2|13045.2|13044.3|13048.9|13048|13044.9|13043.7|489
1597062900000|2020-08-10 12:35:00|13045.1|13044.2|13049.8|13048.9|13051.4|13050.2|13042.7|13041.7|513
1597063200000|2020-08-10 12:40:00|13049.6|13048.7|13052.7|13051.8|13053.6|13052.6|13047.6|13046.7|522
1597063500000|2020-08-10 12:45:00|13052.6|13051.7|13053.6|13052.7|13057.1|13056.2|13050.8|13049.6|517
1597063800000|2020-08-10 12:50:00|13053.7|13052.8|13058.8|13057.9|13061.8|13060.9|13052|13051|469
1597064100000|2020-08-10 12:55:00|13058.9|13058|13067.8|13066.9|13070.1|13069|13058.1|13057.2|839
1597064400000|2020-08-10 13:00:00|13067.7|13066.8|13069.1|13068.2|13077.8|13076.4|13067.2|13066.3|974
1597064700000|2020-08-10 13:05:00|13069|13068.1|13067.8|13066.3|13072.7|13071.3|13062.6|13061.7|740
1597065000000|2020-08-10 13:10:00|13067.7|13066.2|13067.6|13066.7|13071.1|13069.6|13065.7|13064.4|521
1597065300000|2020-08-10 13:15:00|13067.7|13066.8|13068.4|13066.9|13068.9|13067.9|13064.2|13063.3|542
1597065600000|2020-08-10 13:20:00|13068.3|13066.8|13065.3|13064.4|13071.9|13070.8|13065.1|13064|567
1597065900000|2020-08-10 13:25:00|13065.4|13064.5|13072.2|13070.7|13072.8|13071.6|13065.4|13064.5|646
1597066200000|2020-08-10 13:30:00|13071.7|13070.8|13086.2|13084.7|13091|13089.5|13070.8|13069.6|902
1597066500000|2020-08-10 13:35:00|13086|13085.1|13084.9|13084|13091.8|13090.6|13084.7|13083.4|944
1597066800000|2020-08-10 13:40:00|13084.8|13083.9|13085.3|13083.8|13086.8|13085.5|13080.5|13079.6|805
1597067100000|2020-08-10 13:45:00|13085.4|13083.9|13096.2|13095.3|13096.7|13095.6|13085.4|13083.9|864
1597067400000|2020-08-10 13:50:00|13096.3|13095.4|13096.8|13095.9|13097.5|13096.6|13091.4|13090.5|900
1597067700000|2020-08-10 13:55:00|13097.2|13096.3|13095.7|13094.2|13098.7|13097.4|13093.8|13092.6|846
1597068000000|2020-08-10 14:00:00|13095.8|13094.3|13097.3|13096.4|13098.6|13097.7|13092.1|13090.8|822
1597068300000|2020-08-10 14:05:00|13097.5|13096|13092.4|13091.5|13100.2|13099.3|13092.3|13091.3|728
1597068600000|2020-08-10 14:10:00|13092.5|13091.6|13102.6|13101.7|13104|13102.9|13092.2|13091.3|712
1597068900000|2020-08-10 14:15:00|13102.7|13101.8|13093.9|13093|13103.3|13102.3|13092.4|13091.5|834
1597069200000|2020-08-10 14:20:00|13093.8|13092.9|13095.5|13094.6|13097.9|13097|13090.6|13089.7|766
1597069500000|2020-08-10 14:25:00|13095.6|13094.7|13094|13093.1|13099.9|13098.9|13093.8|13092.9|571
1597069800000|2020-08-10 14:30:00|13094.3|13093.4|13098.9|13097.4|13099.5|13098.5|13091.2|13089.8|883
1597070100000|2020-08-10 14:35:00|13098.8|13097.3|13091.3|13090.4|13100.3|13099.4|13089.7|13088.8|894
1597070400000|2020-08-10 14:40:00|13091.4|13090.5|13095.8|13094.3|13095.9|13094.9|13089.6|13088.7|627
1597070700000|2020-08-10 14:45:00|13095.9|13094.4|13083.1|13082.2|13095.9|13094.4|13080.7|13079.8|829
1597071000000|2020-08-10 14:50:00|13082.9|13082|13086.9|13086|13089.1|13087.8|13080.3|13079.4|877
1597071300000|2020-08-10 14:55:00|13087|13086.1|13089.7|13088.8|13090.5|13089.6|13083.5|13082.5|992
1597071600000|2020-08-10 15:00:00|13089.3|13088.4|13088.8|13087.9|13092|13091.1|13084.4|13083.5|1044
1597071900000|2020-08-10 15:05:00|13088.7|13087.8|13091.7|13090.8|13094|13093.1|13088.7|13087.8|696
1597072200000|2020-08-10 15:10:00|13091.8|13090.9|13090.1|13089.2|13093.1|13092.2|13086.3|13085.3|588
1597072500000|2020-08-10 15:15:00|13090.2|13089.3|13086.6|13085.7|13091|13090.1|13085.3|13084.4|666
1597072800000|2020-08-10 15:20:00|13086.7|13085.8|13084.6|13083.7|13086.8|13085.9|13082.5|13081.4|656
1597073100000|2020-08-10 15:25:00|13084.5|13083.6|13082.4|13081.5|13085.1|13084.2|13080.2|13079.1|605
1597073400000|2020-08-10 15:30:00|13082.7|13081.2|13087.3|13086.4|13087.7|13086.6|13081.4|13080.5|805
1597073700000|2020-08-10 15:35:00|13087.2|13086.3|13083.2|13082.3|13088|13087.1|13083|13082.1|750
1597074000000|2020-08-10 15:40:00|13083.1|13082.2|13081.1|13080.2|13085.5|13084.6|13079.4|13078.3|679
1597074300000|2020-08-10 15:45:00|13081|13080.1|13085.7|13084.2|13088.1|13086.8|13081|13080.1|681
1597074600000|2020-08-10 15:50:00|13085.6|13084.1|13080.2|13079.3|13085.7|13084.2|13078.8|13077.9|719
1597074900000|2020-08-10 15:55:00|13080.3|13079.4|13081.6|13080.7|13082.2|13081.1|13078.6|13077.7|595
1597075200000|2020-08-10 16:00:00|13081.5|13080.6|13087.8|13086.9|13088.6|13087.7|13081.1|13080.2|568
1597075500000|2020-08-10 16:05:00|13088.1|13087.2|13086.9|13086|13088.1|13087.2|13085.7|13084.8|412
1597075800000|2020-08-10 16:10:00|13087|13086.1|13086.5|13085.6|13088.9|13087.9|13085.3|13084.4|414
1597076100000|2020-08-10 16:15:00|13086.3|13085.4|13081.6|13080.7|13086.9|13085.9|13080.6|13079.7|490
1597076400000|2020-08-10 16:20:00|13081.5|13080.6|13077.4|13076.5|13083.8|13082.9|13075.9|13075|477
1597076700000|2020-08-10 16:25:00|13077.3|13076.4|13079.3|13078.4|13080.4|13079.5|13077.3|13076.4|477
1597077000000|2020-08-10 16:30:00|13079.2|13078.3|13083.6|13082.7|13084.2|13082.9|13079.2|13078.3|393
1597077300000|2020-08-10 16:35:00|13083.7|13082.8|13078.6|13077.7|13084.8|13083.9|13078.2|13077.2|384
1597077600000|2020-08-10 16:40:00|13078.4|13077.5|13086.8|13085.9|13088.3|13087.4|13077.1|13076.2|499
1597077900000|2020-08-10 16:45:00|13086.7|13085.8|13084.7|13083.8|13086.8|13085.9|13083.6|13082.7|459
1597078200000|2020-08-10 16:50:00|13084.9|13083.4|13084.7|13083.8|13086.4|13085.3|13083.3|13082.2|408
1597078500000|2020-08-10 16:55:00|13084.9|13084|13085.6|13084.7|13087|13085.8|13084.3|13083.4|485
1597078800000|2020-08-10 17:00:00|13085.5|13084.6|13083.2|13082.3|13086.2|13085.3|13082.3|13081.1|588
1597079100000|2020-08-10 17:05:00|13083.1|13082.2|13083.2|13082.3|13086.3|13085.3|13082.5|13081.6|460
1597079400000|2020-08-10 17:10:00|13083.5|13082.6|13086.1|13085.2|13086.2|13085.3|13082.6|13081.5|282
1597079700000|2020-08-10 17:15:00|13086.2|13085.3|13085.4|13084.5|13088.4|13087.5|13084.3|13083.4|363
1597080000000|2020-08-10 17:20:00|13085.3|13084.4|13084.7|13083.8|13086.5|13085.6|13083.8|13082.9|325
1597080300000|2020-08-10 17:25:00|13084.6|13083.7|13081.6|13080.7|13084.8|13083.9|13081.5|13080.6|271
1597080600000|2020-08-10 17:30:00|13081.7|13080.8|13078.7|13077.8|13081.7|13080.8|13078.6|13077.7|293
1597080900000|2020-08-10 17:35:00|13078.5|13077.6|13078.2|13077.3|13079.5|13078.6|13077|13076.1|353
1597081200000|2020-08-10 17:40:00|13078.3|13077.4|13077.1|13076.2|13079.8|13078.6|13077|13076.1|344
1597081500000|2020-08-10 17:45:00|13077.2|13076.3|13075.1|13074.2|13079.7|13078.7|13074.7|13073.8|254
1597081800000|2020-08-10 17:50:00|13075.2|13074.3|13076.8|13075.9|13077.3|13076.4|13074.3|13073.3|340
1597082100000|2020-08-10 17:55:00|13076.6|13075.7|13068.5|13067.6|13077.5|13076.6|13066.5|13065.6|664
1597082400000|2020-08-10 18:00:00|13068.4|13067.5|13070.4|13069.5|13070.4|13069.5|13061.4|13060.5|631
1597082700000|2020-08-10 18:05:00|13070.5|13069.6|13070.7|13069.8|13072.5|13071.6|13069.1|13068.2|354
1597083000000|2020-08-10 18:10:00|13070.8|13069.9|13069.9|13069|13070.8|13069.9|13066.9|13065.8|357
1597083300000|2020-08-10 18:15:00|13070|13069.1|13069.7|13068.8|13071.5|13070.6|13069|13068.1|307
1597083600000|2020-08-10 18:20:00|13069.8|13068.9|13068.5|13067|13071.7|13070.8|13067|13066.1|366
1597083900000|2020-08-10 18:25:00|13068.6|13067.1|13066.3|13065.4|13069.1|13068.1|13065.1|13064.2|516
1597084200000|2020-08-10 18:30:00|13066.4|13065.5|13069.5|13068.6|13070.2|13069|13065.6|13064.2|364
1597084500000|2020-08-10 18:35:00|13070|13068.5|13069.3|13068.4|13070.7|13069.5|13067.2|13065.9|302
1597084800000|2020-08-10 18:40:00|13069.4|13068.5|13068.4|13067.5|13069.4|13068.5|13066.3|13065.1|289
1597085100000|2020-08-10 18:45:00|13068.5|13067.6|13070.2|13068.7|13070.3|13069.2|13066.3|13065.4|443
1597085400000|2020-08-10 18:50:00|13070.1|13068.6|13069.3|13068.4|13071.5|13070|13068.4|13067.5|404
1597085700000|2020-08-10 18:55:00|13069.4|13068.5|13068.4|13067.5|13070.3|13069.4|13068.3|13067.2|460
1597086000000|2020-08-10 19:00:00|13068.3|13067.4|13067.6|13066.1|13072|13070.5|13065.8|13064.9|828
1597086300000|2020-08-10 19:05:00|13067.7|13066.2|13071.2|13070.3|13071.7|13070.8|13066.8|13065.6|593
1597086600000|2020-08-10 19:10:00|13071|13070.1|13069.7|13068.2|13073|13071.8|13069.3|13068.2|500
1597086900000|2020-08-10 19:15:00|13069.8|13068.3|13069.2|13068.3|13070.7|13069.4|13068|13066.8|513
1597087200000|2020-08-10 19:20:00|13069.1|13068.2|13069.2|13068.3|13070.2|13069.3|13068.6|13067.7|390
1597087500000|2020-08-10 19:25:00|13069.3|13068.4|13072.5|13071.6|13072.7|13071.8|13068.9|13068|378
1597087800000|2020-08-10 19:30:00|13072.6|13071.7|13071.4|13070.5|13075.5|13074.6|13071.2|13070.3|499
1597088100000|2020-08-10 19:35:00|13071.7|13070.8|13070.6|13069.7|13072.6|13071.6|13070.2|13069|425
1597088400000|2020-08-10 19:40:00|13070.5|13069.6|13070.6|13069.7|13072.4|13071.2|13069.5|13068.2|416
1597088700000|2020-08-10 19:45:00|13070.8|13069.9|13073.4|13071.9|13073.7|13072.2|13069.8|13068.6|358
1597089000000|2020-08-10 19:50:00|13073.5|13072|13073.1|13071.6|13074|13072.9|13071.8|13070.4|401
1597089300000|2020-08-10 19:55:00|13073|13071.5|13075.8|13074.9|13077.4|13076.1|13072.6|13071.5|452
1597089600000|2020-08-10 20:00:00|13075.1|13074.2|13074.6|13073.7|13076.9|13075.7|13073.2|13072.3|304
1597089900000|2020-08-10 20:05:00|13074.7|13073.8|13071.7|13070.8|13074.8|13073.8|13070.3|13069.4|288
1597090200000|2020-08-10 20:10:00|13071.9|13071|13072.6|13071.7|13073.3|13072.2|13071.5|13070.6|229
1597090500000|2020-08-10 20:15:00|13072.9|13071.4|13072.7|13071.8|13073.2|13072.3|13072.5|13071.3|110
1597090800000|2020-08-10 20:20:00|13072.6|13071.7|13072.5|13071.6|13075.1|13073.8|13072.3|13071.2|137
1597091100000|2020-08-10 20:25:00|13072.6|13071.7|13071.8|13070.9|13072.7|13071.8|13070.9|13069.7|183
1597091400000|2020-08-10 20:30:00|13071.9|13071|13073.1|13072.2|13074.3|13073.4|13071.5|13070.4|180
1597091700000|2020-08-10 20:35:00|13073.2|13072.3|13073.6|13072.7|13073.9|13073|13072.8|13071.9|150
1597092000000|2020-08-10 20:40:00|13073.7|13072.8|13073.3|13072.4|13074|13073.1|13073|13072|129
1597092300000|2020-08-10 20:45:00|13073.4|13072.5|13073|13072.1|13073.6|13072.5|13072|13071.1|183
1597092600000|2020-08-10 20:50:00|13073.1|13072.2|13073.4|13071.9|13074.9|13073.4|13072.6|13071.1|203
1597092900000|2020-08-10 20:55:00|13073.5|13072|13073.9|13072.4|13075.1|13073.3|13071.7|13070.5|352
1597093200000|2020-08-10 21:00:00|13083.5|13068.5|13075.2|13060.2|13083.5|13072.1|13068.1|13058.1|77
1597093500000|2020-08-10 21:05:00|13074.8|13059.8|13077.3|13070|13078.5|13070|13071.1|13056.8|264
1597093800000|2020-08-10 21:10:00|13076.7|13070.3|13074.3|13059.3|13086.8|13073.5|13073.6|13058.6|324
1597094100000|2020-08-10 21:15:00|13074.8|13059.8|13075.2|13060.5|13082.3|13071|13073.2|13059.1|200
1597094400000|2020-08-10 21:20:00|13075.1|13061|13073.9|13066.3|13078|13068|13073.3|13061|183
1597094700000|2020-08-10 21:25:00|13074.4|13064.4|13072.2|13064.4|13074.9|13070|13072.1|13061.7|126
1597095000000|2020-08-10 21:30:00|13072.6|13064.2|13076.8|13065.8|13084.7|13074.2|13072.2|13062.9|789
1597095300000|2020-08-10 21:35:00|13077.1|13066.2|13077.3|13067.4|13078.8|13070.8|13070.7|13064.4|812
1597095600000|2020-08-10 21:40:00|13076.7|13067.5|13076|13068|13078|13068.5|13073.5|13067|580
1597095900000|2020-08-10 21:45:00|13076.2|13068.4|13075.9|13068.6|13077.8|13069.9|13072.7|13067.4|324
1597096200000|2020-08-10 21:50:00|13076.2|13067.5|13077|13067.9|13078|13069.5|13073.3|13067.3|223
1597096500000|2020-08-10 21:55:00|13076.7|13068|13077.4|13068.2|13078.2|13069|13074.1|13066.4|245
1597096800000|2020-08-10 22:00:00|13076.5|13068.8|13074.1|13071.3|13079.4|13073.1|13073.9|13068.5|696
1597097100000|2020-08-10 22:05:00|13074|13071|13073|13070.8|13075.6|13072.5|13072.7|13070.2|249
1597097400000|2020-08-10 22:10:00|13073.1|13070.6|13073.9|13071.8|13074.7|13072.4|13072.5|13070.5|244
1597097700000|2020-08-10 22:15:00|13074.2|13071.7|13075.1|13072.7|13075.9|13073.9|13073|13071.1|265
1597098000000|2020-08-10 22:20:00|13075|13073|13075.3|13073|13075.7|13073.5|13074.5|13072.6|284
1597098300000|2020-08-10 22:25:00|13075|13073.5|13074.7|13072.5|13075.9|13073.9|13074.2|13072.4|196
1597098600000|2020-08-10 22:30:00|13074.6|13072.9|13074.5|13073|13075.2|13073.2|13073.7|13072.2|144
1597098900000|2020-08-10 22:35:00|13074.6|13073.1|13077.1|13074.7|13077.4|13075.8|13074.4|13072.9|224
1597099200000|2020-08-10 22:40:00|13077|13074.6|13076.5|13075|13077.2|13075.4|13075.9|13074.4|126
1597099500000|2020-08-10 22:45:00|13076.4|13074.9|13074.5|13073|13076.4|13074.9|13074.4|13072.4|160
1597099800000|2020-08-10 22:50:00|13074.6|13073.1|13074.7|13073.2|13074.9|13073.2|13072.4|13070.8|152
1597100100000|2020-08-10 22:55:00|13074.6|13073.1|13074.4|13072.9|13075.8|13073.9|13074.2|13072.3|164
1597100400000|2020-08-10 23:00:00|13074.7|13071.9|13075|13073.5|13075.9|13074|13073.3|13071.7|185
1597100700000|2020-08-10 23:05:00|13074.9|13073.4|13074.2|13072.7|13076.2|13074.3|13072.6|13071.1|212
1597101000000|2020-08-10 23:10:00|13074.3|13072.8|13074.8|13073.3|13075.3|13073.8|13073.9|13072.4|133
1597101300000|2020-08-10 23:15:00|13074.9|13073.4|13074.4|13072.9|13075.2|13073.7|13073.7|13072.2|143
1597101600000|2020-08-10 23:20:00|13074.5|13073|13073.3|13071.8|13074.5|13073|13073.1|13071.6|166
1597101900000|2020-08-10 23:25:00|13073.2|13071.7|13073.6|13072.1|13074.7|13073.4|13073|13071.5|181
1597102200000|2020-08-10 23:30:00|13073.4|13071.9|13072|13070.5|13074.1|13072.6|13071.9|13070.4|131
1597102500000|2020-08-10 23:35:00|13071.9|13070.4|13074.3|13072.8|13074.7|13073.4|13071.9|13070.4|154
1597102800000|2020-08-10 23:40:00|13074.4|13072.9|13075.5|13074|13075.7|13074.2|13074.1|13072.6|140
1597103100000|2020-08-10 23:45:00|13075.4|13073.9|13075.9|13074.4|13076.8|13075.3|13075.1|13073.6|175
1597103400000|2020-08-10 23:50:00|13075.8|13074.3|13076.2|13074.7|13076.2|13074.7|13073.2|13071.7|207
1597103700000|2020-08-10 23:55:00|13076.3|13074.8|13077|13076.1|13077.8|13076.3|13075.7|13074.5|263
1597104000000|2020-08-11 00:00:00|13077.2|13075.7|13071.4|13069.9|13077.2|13075.7|13069.9|13068.8|538
1597104300000|2020-08-11 00:05:00|13071.3|13069.8|13072.3|13070.8|13073.2|13071.7|13070.2|13068.7|336
1597104600000|2020-08-11 00:10:00|13072.4|13070.9|13073.2|13071.7|13076.1|13074.6|13071.2|13069.7|288
1597104900000|2020-08-11 00:15:00|13073.3|13071.8|13071.4|13069.9|13076.6|13075.3|13071.3|13069.8|344
1597105200000|2020-08-11 00:20:00|13071.5|13070|13069.4|13067.9|13072.1|13070.6|13068.2|13066.9|436
1597105500000|2020-08-11 00:25:00|13069.3|13067.8|13068.9|13068|13069.6|13068.4|13067.5|13066.2|360
1597105800000|2020-08-11 00:30:00|13069|13068.1|13070.6|13069.7|13071.9|13070.4|13068.8|13067.6|249
1597106100000|2020-08-11 00:35:00|13070.7|13069.8|13067.3|13065.8|13073.1|13072|13067.3|13065.8|373
1597106400000|2020-08-11 00:40:00|13067.2|13065.7|13068.5|13067|13069.6|13068.1|13067.1|13065.6|248
1597106700000|2020-08-11 00:45:00|13068.6|13067.1|13069.5|13068.6|13070.7|13069.7|13068.3|13066.8|328
1597107000000|2020-08-11 00:50:00|13069.4|13068.5|13068.7|13067.2|13070.2|13068.9|13065.7|13064.6|513
1597107300000|2020-08-11 00:55:00|13068.8|13067.3|13068.2|13066.7|13068.8|13067.3|13066|13064.5|332
1597107600000|2020-08-11 01:00:00|13068.1|13066.6|13068.9|13067.4|13070.7|13069.3|13067.1|13065.6|445
1597107900000|2020-08-11 01:05:00|13069|13067.5|13071.8|13070.3|13072.8|13071.3|13068.6|13067.4|385
1597108200000|2020-08-11 01:10:00|13072|13070.5|13069.2|13067.7|13073.4|13072|13068.5|13067|345
1597108500000|2020-08-11 01:15:00|13069.1|13067.6|13074|13073.1|13074.5|13073.3|13069.1|13067.6|279
1597108800000|2020-08-11 01:20:00|13073.9|13073|13074.4|13073.5|13075.8|13074.7|13072.8|13071.7|307
1597109100000|2020-08-11 01:25:00|13074.5|13073.6|13074.8|13073.3|13076|13074.7|13074.4|13072.9|253
1597109400000|2020-08-11 01:30:00|13074.4|13072.9|13080|13078.5|13080.6|13079.1|13074.4|13072.9|297
1597109700000|2020-08-11 01:35:00|13080.2|13078.7|13087.1|13085.6|13087.3|13086|13079.2|13078|524
1597110000000|2020-08-11 01:40:00|13087|13085.5|13084.8|13083.3|13087.6|13086.1|13084.5|13083.1|299
1597110300000|2020-08-11 01:45:00|13084.7|13083.2|13087|13085.5|13087.2|13085.9|13083.4|13082.1|421
1597110600000|2020-08-11 01:50:00|13087.1|13085.6|13092.3|13090.8|13092.4|13090.9|13086.1|13084.6|457
1597110900000|2020-08-11 01:55:00|13092.4|13090.9|13090.2|13089.3|13094.3|13092.9|13089.6|13088.7|384
1597111200000|2020-08-11 02:00:00|13090.4|13088.9|13089.3|13088.4|13092.7|13091.6|13087.7|13086.6|575
1597111500000|2020-08-11 02:05:00|13089.2|13088.3|13088.7|13087.8|13091.2|13090|13088.4|13087.3|277
1597111800000|2020-08-11 02:10:00|13088.6|13087.7|13091.7|13090.2|13091.7|13090.2|13087.7|13086.3|379
1597112100000|2020-08-11 02:15:00|13091.5|13090|13093.2|13092.3|13094.5|13093.5|13091.5|13090|407
1597112400000|2020-08-11 02:20:00|13093.4|13092.5|13094.6|13093.1|13097|13095.6|13093.2|13091.7|414
1597112700000|2020-08-11 02:25:00|13094.7|13093.2|13094.8|13093.9|13095.3|13093.9|13092.5|13091.4|338
1597113000000|2020-08-11 02:30:00|13095.2|13093.7|13090.1|13088.6|13095.2|13093.7|13088.8|13087.3|369
1597113300000|2020-08-11 02:35:00|13090|13088.5|13088.1|13086.6|13091|13089.5|13088|13086.5|230
1597113600000|2020-08-11 02:40:00|13088|13086.5|13086.1|13085.2|13088.2|13086.7|13084.8|13083.9|364
1597113900000|2020-08-11 02:45:00|13086|13085.1|13086.6|13085.7|13089.1|13087.8|13084.9|13084|372
1597114200000|2020-08-11 02:50:00|13086.7|13085.8|13088.5|13087.6|13089.5|13088.6|13086.4|13085.5|289
1597114500000|2020-08-11 02:55:00|13088.4|13087.5|13086.2|13084.7|13089.3|13088.1|13085.4|13084.4|321
1597114800000|2020-08-11 03:00:00|13086.5|13085|13088.2|13087.3|13088.3|13087.4|13085.5|13084.3|239
1597115100000|2020-08-11 03:05:00|13087.6|13086.7|13083.5|13082.6|13087.8|13086.8|13082.5|13081.3|295
1597115400000|2020-08-11 03:10:00|13083.9|13082.4|13081.7|13080.8|13084.1|13082.8|13081.6|13080.3|321
1597115700000|2020-08-11 03:15:00|13081.8|13080.9|13084.3|13082.8|13085.7|13084.5|13081.7|13080.4|322
1597116000000|2020-08-11 03:20:00|13084.1|13082.6|13083.2|13082.3|13085.8|13084.7|13083.1|13081.8|223
1597116300000|2020-08-11 03:25:00|13083|13082.1|13085.8|13084.9|13086.7|13085.4|13082.9|13081.7|242
1597116600000|2020-08-11 03:30:00|13085.6|13084.7|13081.6|13080.7|13086.4|13085.1|13081.3|13080.4|300
1597116900000|2020-08-11 03:35:00|13081.5|13080.6|13085.6|13084.7|13086.2|13085.3|13081.5|13080.4|260
1597117200000|2020-08-11 03:40:00|13085.7|13084.8|13084.8|13083.3|13086.8|13085.5|13084.4|13083.3|231
1597117500000|2020-08-11 03:45:00|13084.9|13083.4|13085.3|13084.4|13085.9|13084.7|13084.4|13083.2|183
1597117800000|2020-08-11 03:50:00|13085.4|13084.5|13087.9|13087|13088.4|13087.4|13084.6|13083.3|231
1597118100000|2020-08-11 03:55:00|13088|13087.1|13088|13087.1|13089|13087.9|13086.1|13085.2|359
1597118400000|2020-08-11 04:00:00|13088.1|13087.2|13088.9|13087.4|13088.9|13087.6|13085.8|13084.7|209
1597118700000|2020-08-11 04:05:00|13088.8|13087.3|13088.9|13088|13091|13089.8|13088.1|13086.9|316
1597119000000|2020-08-11 04:10:00|13088.8|13087.9|13088.9|13087.4|13089.3|13088|13087.4|13086.1|235
1597119300000|2020-08-11 04:15:00|13088.8|13087.3|13091.1|13089.6|13091.2|13089.7|13086.9|13085.9|334
1597119600000|2020-08-11 04:20:00|13091.2|13089.7|13089.5|13088|13091.3|13090.2|13089.3|13087.8|324
1597119900000|2020-08-11 04:25:00|13089.6|13088.1|13089.4|13087.9|13089.9|13088.7|13088.4|13087.2|231
1597120200000|2020-08-11 04:30:00|13089.5|13088|13086.5|13085|13089.6|13088.1|13086.2|13085|222
1597120500000|2020-08-11 04:35:00|13086.6|13085.1|13085.2|13083.7|13087.1|13085.6|13084.7|13083.3|214
1597120800000|2020-08-11 04:40:00|13085.4|13083.9|13088.3|13086.8|13088.4|13086.9|13084.9|13083.4|223
1597121100000|2020-08-11 04:45:00|13088.2|13086.7|13086.5|13085|13088.9|13087.8|13085.9|13084.5|267
1597121400000|2020-08-11 04:50:00|13086.6|13085.1|13086|13084.5|13086.8|13085.3|13084.4|13083|236
1597121700000|2020-08-11 04:55:00|13086.1|13084.6|13087.1|13085.6|13087.5|13086.3|13085.6|13084.4|188
1597122000000|2020-08-11 05:00:00|13087.2|13085.7|13086.3|13085.4|13087.6|13086.4|13085.5|13084.3|263
1597122300000|2020-08-11 05:05:00|13086.4|13085.5|13084.6|13083.1|13087|13086.1|13084.1|13083|186
1597122600000|2020-08-11 05:10:00|13083.9|13082.4|13085.8|13084.3|13086|13084.5|13081.6|13080.4|330
1597122900000|2020-08-11 05:15:00|13085.9|13084.4|13087|13085.5|13088.3|13087.4|13084.9|13083.4|360
1597123200000|2020-08-11 05:20:00|13087.1|13085.6|13088.2|13086.7|13090.5|13089|13086.9|13085.6|269
1597123500000|2020-08-11 05:25:00|13088|13086.5|13087.9|13087|13088.8|13087.7|13086.7|13085.4|242
1597123800000|2020-08-11 05:30:00|13088|13087.1|13086.5|13085|13088|13087.1|13085.6|13084.2|252
1597124100000|2020-08-11 05:35:00|13086.6|13085.7|13082|13081.1|13087.4|13086|13080.8|13079.7|392
1597124400000|2020-08-11 05:40:00|13081.9|13081|13077.4|13076.5|13082.4|13081.1|13077.2|13075.7|474
1597124700000|2020-08-11 05:45:00|13077.8|13076.3|13087.9|13087|13088.5|13087|13075.1|13074|542
1597125000000|2020-08-11 05:50:00|13088.5|13086.9|13086.1|13084.6|13091.3|13089.8|13084.9|13083.5|467
1597125300000|2020-08-11 05:55:00|13086.3|13084.8|13087.2|13084.7|13087.5|13085.8|13083.8|13082.3|504
1597125600000|2020-08-11 06:00:00|13087|13084.6|13090.5|13089|13092.3|13090.1|13086|13084.5|715
1597125900000|2020-08-11 06:05:00|13090.6|13089.1|13080.6|13079.7|13090.6|13089.1|13080.5|13079.5|588
1597126200000|2020-08-11 06:10:00|13080.8|13079.3|13073.8|13072.9|13081.4|13080.4|13072|13071.1|724
1597126500000|2020-08-11 06:15:00|13073.7|13072.8|13071.9|13071|13074.9|13073.8|13070.2|13069.3|595
1597126800000|2020-08-11 06:20:00|13071.8|13070.9|13069.6|13068.7|13074.6|13073.3|13068.4|13067.5|614
1597127100000|2020-08-11 06:25:00|13069.1|13068.2|13065.3|13064.4|13070.1|13069.2|13062.6|13061.3|653
1597127400000|2020-08-11 06:30:00|13065.2|13064.3|13069.4|13067.9|13071.7|13070.7|13064.5|13063.6|772
1597127700000|2020-08-11 06:35:00|13069|13068.1|13069.5|13068.6|13071.4|13070.1|13066.8|13065.7|677
1597128000000|2020-08-11 06:40:00|13069.6|13068.7|13065.6|13064.7|13069.9|13068.7|13064.9|13064|601
1597128300000|2020-08-11 06:45:00|13065.9|13065|13060.4|13059.5|13066|13065.1|13060.4|13059.3|611
1597128600000|2020-08-11 06:50:00|13060.3|13059.4|13059.5|13058.6|13064.5|13063.5|13055.8|13054.3|652
1597128900000|2020-08-11 06:55:00|13059.7|13058.8|13064.4|13062.9|13065.5|13064.3|13056.6|13055.4|704
1597129200000|2020-08-11 07:00:00|13064.5|13063|13064.8|13063.9|13066.6|13065.7|13061.8|13060.9|789
1597129500000|2020-08-11 07:05:00|13064.4|13063.5|13060.4|13059.5|13066.6|13065.7|13059.5|13058.3|681
1597129800000|2020-08-11 07:10:00|13060.5|13059.6|13063|13062.1|13064.1|13063.1|13058.4|13057.4|621
1597130100000|2020-08-11 07:15:00|13063.2|13062.3|13066.3|13065.4|13068.6|13067.7|13063.1|13062.2|529
1597130400000|2020-08-11 07:20:00|13066.2|13065.3|13067.6|13066.7|13070.5|13069.6|13066.2|13065.3|599
1597130700000|2020-08-11 07:25:00|13067.8|13066.9|13076.4|13074.9|13079.2|13078.1|13067.6|13066.4|709
1597131000000|2020-08-11 07:30:00|13076.3|13074.8|13078.8|13077.9|13081.9|13081|13076.3|13074.8|774
1597131300000|2020-08-11 07:35:00|13078.9|13078|13075.8|13074.9|13080.5|13079.6|13073.1|13072.2|738
1597131600000|2020-08-11 07:40:00|13076.6|13075.1|13075.8|13074.9|13079.7|13078.8|13072.4|13071.5|708
1597131900000|2020-08-11 07:45:00|13075.7|13074.8|13074.4|13073.5|13078.3|13077.3|13072.3|13071.3|606
1597132200000|2020-08-11 07:50:00|13074.3|13073.4|13081.6|13080.7|13083|13082.1|13074.2|13073.3|671
1597132500000|2020-08-11 07:55:00|13081.5|13080.6|13083.7|13082.2|13087.7|13086.8|13081.4|13080.5|644
1597132800000|2020-08-11 08:00:00|13083.4|13082.5|13083.7|13082.8|13088.3|13087.4|13082.1|13081.2|823
1597133100000|2020-08-11 08:05:00|13083.8|13082.9|13080.5|13079|13085|13084.1|13076.8|13075.5|803
1597133400000|2020-08-11 08:10:00|13080.4|13078.9|13089.3|13088.4|13094.6|13093.1|13079.5|13078.6|1101
1597133700000|2020-08-11 08:15:00|13089.4|13088.5|13086.2|13085.3|13090.1|13089.1|13084|13083.1|876
1597134000000|2020-08-11 08:20:00|13086.3|13085.4|13090|13089.1|13093.7|13092.8|13085.9|13084.6|919
1597134300000|2020-08-11 08:25:00|13089.9|13089|13086.8|13085.3|13090.5|13089.6|13081.8|13080.3|775
1597134600000|2020-08-11 08:30:00|13086.9|13085.4|13087.1|13086.2|13089|13088.1|13083.6|13082.1|613
1597134900000|2020-08-11 08:35:00|13086.9|13086|13084.2|13083.3|13088.1|13087.2|13082.6|13081.7|615
1597135200000|2020-08-11 08:40:00|13084|13083.1|13082.6|13081.7|13084.2|13083.2|13080.7|13079.5|690
1597135500000|2020-08-11 08:45:00|13082.7|13081.8|13080.7|13079.8|13083|13082.1|13078.5|13077.5|633
1597135800000|2020-08-11 08:50:00|13080.8|13079.9|13083.1|13081.6|13086.8|13085.9|13080.8|13079.9|736
1597136100000|2020-08-11 08:55:00|13083.2|13081.7|13088.9|13087.4|13088.9|13087.4|13082.4|13081.5|764
1597136400000|2020-08-11 09:00:00|13088.8|13087.3|13099|13098.1|13100|13099.1|13086|13084.6|1056
1597136700000|2020-08-11 09:05:00|13098.9|13098|13096.5|13095|13100.6|13099.7|13095.4|13094.1|657
1597137000000|2020-08-11 09:10:00|13096.4|13094.9|13097.4|13096.5|13100.8|13099.6|13096.2|13094.9|552
1597137300000|2020-08-11 09:15:00|13097.3|13096.4|13100.3|13099.4|13100.4|13099.5|13095.6|13094.6|647
1597137600000|2020-08-11 09:20:00|13100.2|13099.3|13094.3|13093.4|13101.8|13100.6|13094.3|13093.4|537
1597137900000|2020-08-11 09:25:00|13094.4|13093.5|13095.3|13094.4|13097.6|13096.7|13091.5|13090.2|761
1597138200000|2020-08-11 09:30:00|13095.6|13094.1|13097.8|13096.3|13099.4|13098.1|13093.9|13093|869
1597138500000|2020-08-11 09:35:00|13097.9|13096.4|13096.3|13095.4|13099.3|13098.4|13093.7|13092.8|829
1597138800000|2020-08-11 09:40:00|13096.4|13095.5|13096.3|13094.8|13096.7|13095.8|13092.3|13091.4|568
1597139100000|2020-08-11 09:45:00|13096.1|13095.2|13094.2|13093.3|13098.6|13097.5|13093.1|13092.1|680
1597139400000|2020-08-11 09:50:00|13094.1|13093.2|13093.2|13092.3|13095.2|13094.3|13091.3|13090|639
1597139700000|2020-08-11 09:55:00|13093|13092.1|13096.8|13095.3|13096.8|13095.3|13090|13088.5|603
1597140000000|2020-08-11 10:00:00|13097.1|13095.6|13101.3|13100.4|13101.5|13100.6|13096.8|13095.3|567
1597140300000|2020-08-11 10:05:00|13101.1|13100.2|13101.1|13100.2|13104.9|13103.7|13100.5|13099.6|677
1597140600000|2020-08-11 10:10:00|13101.2|13100.3|13104.1|13103.2|13110|13108.7|13101.2|13100|604
1597140900000|2020-08-11 10:15:00|13104.3|13103.4|13104.4|13103.5|13105.6|13104.5|13101.1|13100|629
1597141200000|2020-08-11 10:20:00|13104.7|13103.8|13104.6|13103.7|13106.5|13105.6|13102.2|13101|548
1597141500000|2020-08-11 10:25:00|13104.7|13103.8|13107.5|13106.6|13109.4|13108.5|13103.8|13102.8|484
1597141800000|2020-08-11 10:30:00|13107.6|13106.7|13106.6|13105.7|13109.7|13108.8|13105.1|13104.2|459
1597142100000|2020-08-11 10:35:00|13106.7|13105.8|13108.3|13107.4|13115.7|13114.8|13106.2|13105.3|647
1597142400000|2020-08-11 10:40:00|13108.4|13107.5|13105.2|13104.3|13112|13110.9|13103.1|13101.8|709
1597142700000|2020-08-11 10:45:00|13105.1|13104.2|13105.9|13105|13109|13108.1|13104.7|13103.7|517
1597143000000|2020-08-11 10:50:00|13105.8|13104.9|13101|13099.5|13106.2|13104.9|13100.3|13099.3|687
1597143300000|2020-08-11 10:55:00|13100.7|13099.8|13091.7|13090.8|13102.5|13101.6|13090.3|13089.2|846
1597143600000|2020-08-11 11:00:00|13091.6|13090.7|13087.6|13086.7|13092.9|13091.7|13081.5|13080.3|996
1597143900000|2020-08-11 11:05:00|13087.7|13086.8|13092.7|13091.8|13094.5|13093.6|13087.6|13086.7|534
1597144200000|2020-08-11 11:10:00|13092.6|13091.7|13100.3|13099.4|13101.6|13100.7|13092.5|13091.5|593
1597144500000|2020-08-11 11:15:00|13100.2|13099.3|13105.1|13104.2|13105.5|13104.6|13098.8|13097.9|613
1597144800000|2020-08-11 11:20:00|13105.2|13104.3|13103.9|13102.4|13107.2|13106.3|13103.5|13102.4|492
1597145100000|2020-08-11 11:25:00|13104|13102.5|13110.4|13109.5|13110.5|13109.6|13102.9|13102|585
1597145400000|2020-08-11 11:30:00|13110.3|13109.4|13113.2|13112.3|13118.2|13116.7|13109.5|13108.6|736
1597145700000|2020-08-11 11:35:00|13113.3|13112.4|13119.1|13117.6|13121.2|13120.1|13112.8|13111.3|712
1597146000000|2020-08-11 11:40:00|13119|13117.5|13122.5|13121.6|13125.7|13124.6|13117.9|13117|878
1597146300000|2020-08-11 11:45:00|13123.2|13122.3|13128.8|13127.9|13129.2|13128.1|13122.1|13121.2|598
1597146600000|2020-08-11 11:50:00|13129.1|13128.2|13122.5|13121.6|13132.7|13131.7|13122.3|13121.2|804
1597146900000|2020-08-11 11:55:00|13122.6|13121.7|13115.9|13115|13124.5|13123.4|13114.6|13113.7|902
1597147200000|2020-08-11 12:00:00|13116.3|13115.4|13122.1|13121.2|13124.4|13123.5|13114.8|13113.9|855
1597147500000|2020-08-11 12:05:00|13122.2|13121.3|13116.4|13115.5|13122.5|13121.3|13115|13114.1|613
1597147800000|2020-08-11 12:10:00|13116.6|13115.7|13115.2|13114.3|13117.6|13116.6|13111.9|13111|622
1597148100000|2020-08-11 12:15:00|13115.3|13114.4|13122.4|13121.5|13122.7|13121.7|13115.3|13114.2|610
1597148400000|2020-08-11 12:20:00|13122.3|13121.4|13123.6|13122.7|13125|13124.1|13120.3|13119.4|706
1597148700000|2020-08-11 12:25:00|13123.5|13122.6|13123.1|13116.7|13125.1|13123.1|13118.5|13110.1|576
1597149000000|2020-08-11 12:30:00|13122.9|13117.4|13115.1|13114.2|13122.9|13121.7|13113.8|13112.9|833
1597149300000|2020-08-11 12:35:00|13115.2|13114.3|13124.6|13123.7|13126.1|13125.1|13115.2|13114|925
1597149600000|2020-08-11 12:40:00|13124.7|13123.8|13124.3|13123.4|13126.4|13125.1|13121.1|13120.2|730
1597149900000|2020-08-11 12:45:00|13124.4|13123.5|13115.4|13114.5|13127.6|13126.6|13112|13111.1|1028
1597150200000|2020-08-11 12:50:00|13115.3|13114.4|13116.8|13115.9|13118.5|13117.2|13110.2|13109|1124
1597150500000|2020-08-11 12:55:00|13117.1|13115.6|13119.3|13118.4|13119.7|13118.8|13112.5|13111.1|768
1597150800000|2020-08-11 13:00:00|13119.4|13118.5|13112.2|13111.3|13122.2|13120.9|13112.2|13111|969
1597151100000|2020-08-11 13:05:00|13112.3|13111.4|13104.9|13103.4|13114.4|13113|13102.9|13101.4|1354
1597151400000|2020-08-11 13:10:00|13104.5|13103.6|13099.7|13098.2|13106.7|13105.8|13097.4|13096.2|1240
1597151700000|2020-08-11 13:15:00|13099.6|13098.1|13103|13102.1|13107.8|13106.6|13099|13097.5|1045
1597152000000|2020-08-11 13:20:00|13103.3|13101.8|13110.2|13109.3|13110.4|13109.5|13099.5|13098.6|919
1597152300000|2020-08-11 13:25:00|13110.3|13109.4|13101|13099.5|13111.2|13110|13099.7|13098.7|947
1597152600000|2020-08-11 13:30:00|13100.7|13099.8|13090.7|13089.2|13101|13100.1|13090.2|13089.1|1218
1597152900000|2020-08-11 13:35:00|13090.6|13089.1|13101.7|13100.2|13101.8|13100.6|13089.2|13088.2|1192
1597153200000|2020-08-11 13:40:00|13101.5|13100|13111.8|13110.3|13112.1|13111|13099.1|13097.9|1098
1597153500000|2020-08-11 13:45:00|13111.6|13110.1|13113.2|13112.3|13115.9|13115|13110.6|13109.6|990
1597153800000|2020-08-11 13:50:00|13113.1|13112.2|13112.2|13111.3|13115.3|13114.4|13109.4|13108.5|890
1597154100000|2020-08-11 13:55:00|13112.3|13111.4|13112.7|13111.2|13120.2|13119.2|13111.6|13110.4|995
1597154400000|2020-08-11 14:00:00|13112.6|13111.1|13108.5|13107.6|13113.6|13112.5|13108.2|13107.1|994
1597154700000|2020-08-11 14:05:00|13108.6|13107.7|13104.3|13103.4|13109.3|13108.3|13096.4|13095.2|1082
1597155000000|2020-08-11 14:10:00|13104.2|13103.3|13101.9|13101|13108.9|13107.6|13100.8|13099.6|892
1597155300000|2020-08-11 14:15:00|13101.8|13100.9|13098|13097.1|13106.1|13104.9|13097.7|13096.8|809
1597155600000|2020-08-11 14:20:00|13097.9|13097|13100|13098.5|13101.3|13100.1|13096.5|13095.1|799
1597155900000|2020-08-11 14:25:00|13100.1|13098.6|13090.6|13089.7|13101.9|13100.7|13090.5|13089.6|937
1597156200000|2020-08-11 14:30:00|13090.8|13089.9|13092.3|13091.4|13092.7|13091.4|13084.5|13083.4|823
1597156500000|2020-08-11 14:35:00|13092.4|13091.5|13088.7|13087.8|13094.1|13093|13086.4|13085.2|772
1597156800000|2020-08-11 14:40:00|13088.8|13087.9|13093.1|13092.2|13094|13092.9|13087.1|13086|795
1597157100000|2020-08-11 14:45:00|13093|13092.1|13091.1|13089.6|13097.7|13096.5|13089.9|13089|872
1597157400000|2020-08-11 14:50:00|13091|13089.5|13095.7|13094.8|13097.8|13096.5|13086|13084.8|937
1597157700000|2020-08-11 14:55:00|13095.6|13094.7|13087.4|13086.5|13096.7|13095.8|13085.7|13084.8|938
1597158000000|2020-08-11 15:00:00|13087.7|13086.8|13091.6|13090.1|13092.6|13091.7|13082.7|13081.8|910
1597158300000|2020-08-11 15:05:00|13091.7|13090.2|13096.5|13095.6|13097.4|13096.5|13091.7|13090.2|739
1597158600000|2020-08-11 15:10:00|13096.2|13095.3|13098.9|13097.4|13099.7|13098.8|13095.5|13094.3|820
1597158900000|2020-08-11 15:15:00|13099|13097.5|13089.7|13088.2|13099.4|13098.2|13088.6|13087.3|739
1597159200000|2020-08-11 15:20:00|13089.6|13088.1|13083.6|13082.7|13093.1|13091.9|13083.6|13082.7|752
1597159500000|2020-08-11 15:25:00|13083.5|13082.6|13081.9|13081|13085|13084.1|13078.7|13077.5|727
1597159800000|2020-08-11 15:30:00|13081.8|13080.9|13083.5|13082.6|13084.5|13083.5|13080.8|13079.6|756
1597160100000|2020-08-11 15:35:00|13083.3|13082.4|13088.7|13087.8|13094.3|13093.4|13082.6|13081.7|846
1597160400000|2020-08-11 15:40:00|13088.5|13087.6|13089.1|13088.2|13093.4|13092.5|13087.6|13086.7|671
1597160700000|2020-08-11 15:45:00|13089|13088.1|13081.4|13080.5|13089.9|13088.8|13080.7|13079.8|790
1597161000000|2020-08-11 15:50:00|13081.3|13080.4|13075.2|13074.3|13081.9|13081|13073.6|13072.6|779
1597161300000|2020-08-11 15:55:00|13075.1|13074.2|13076.6|13075.7|13079.2|13078.3|13074.2|13073.3|682
1597161600000|2020-08-11 16:00:00|13076.7|13075.8|13076.1|13075.2|13077.5|13076.6|13073.8|13072.9|632
1597161900000|2020-08-11 16:05:00|13076.2|13075.3|13074.4|13073.5|13078.3|13077.4|13073.5|13072.6|582
1597162200000|2020-08-11 16:10:00|13074.5|13073.6|13080.3|13079.4|13080.5|13079.6|13073.7|13072.6|515
1597162500000|2020-08-11 16:15:00|13080.5|13079.6|13084.2|13083.3|13084.3|13083.3|13078.6|13077.7|502
1597162800000|2020-08-11 16:20:00|13084.3|13083.4|13088.9|13088|13090.6|13089.7|13084|13083.1|649
1597163100000|2020-08-11 16:25:00|13089|13088.1|13092.9|13092|13094.3|13093.4|13087.4|13086.5|495
1597163400000|2020-08-11 16:30:00|13093|13092.1|13091.3|13090.4|13094.3|13093.4|13090.2|13089.3|481
1597163700000|2020-08-11 16:35:00|13091.4|13090.5|13096.7|13095.8|13097.5|13096.5|13091.3|13090.4|571
1597164000000|2020-08-11 16:40:00|13096.8|13095.9|13094.1|13093.2|13096.8|13095.9|13093.5|13092.6|559
1597164300000|2020-08-11 16:45:00|13094.3|13093.4|13096|13095.1|13097.5|13096.1|13091.3|13090.4|622
1597164600000|2020-08-11 16:50:00|13096.1|13095.2|13096.2|13095.3|13097.7|13096.8|13092.5|13091.6|539
1597164900000|2020-08-11 16:55:00|13096.3|13095.4|13090.8|13089.9|13097.5|13096.6|13090.1|13089.2|654
1597165200000|2020-08-11 17:00:00|13090.9|13090|13085.7|13084.8|13091.5|13090.4|13085.5|13084.6|634
1597165500000|2020-08-11 17:05:00|13085.5|13084.6|13087.5|13086.6|13088.8|13087.9|13084|13083.1|722
1597165800000|2020-08-11 17:10:00|13087.4|13086.5|13085.8|13084.9|13087.7|13086.8|13085.3|13084.4|685
1597166100000|2020-08-11 17:15:00|13086|13085.1|13086.1|13085.2|13087.5|13086.6|13085|13084.1|683
1597166400000|2020-08-11 17:20:00|13086.2|13085.3|13085.8|13084.9|13087.2|13086.3|13083.5|13082.6|660
1597166700000|2020-08-11 17:25:00|13085.9|13085|13085.1|13084.2|13087.2|13086.3|13084.5|13083.6|600
1597167000000|2020-08-11 17:30:00|13085.2|13084.3|13082.8|13081.9|13086.6|13085.7|13082.6|13081.7|541
1597167300000|2020-08-11 17:35:00|13082.9|13082|13084.4|13083.5|13084.7|13083.8|13080.8|13079.9|488
1597167600000|2020-08-11 17:40:00|13084.3|13083.4|13087.5|13086.6|13087.8|13086.9|13082.8|13081.9|521
1597167900000|2020-08-11 17:45:00|13087.6|13086.7|13087.8|13086.9|13089.2|13088.3|13086.4|13085.5|524
1597168200000|2020-08-11 17:50:00|13087.9|13087|13086.6|13085.7|13089.2|13088.3|13085.3|13084.4|525
1597168500000|2020-08-11 17:55:00|13086.7|13085.8|13086.6|13085.7|13088.4|13087.5|13083.9|13083|674
1597168800000|2020-08-11 18:00:00|13086.5|13085.6|13084|13083.1|13086.9|13086|13081.6|13080.7|626
1597169100000|2020-08-11 18:05:00|13084.1|13083.2|13082.5|13081.6|13086.1|13085.2|13082.3|13081.2|486
1597169400000|2020-08-11 18:10:00|13082.6|13081.7|13080.1|13079.2|13083.5|13082|13078.3|13077.3|544
1597169700000|2020-08-11 18:15:00|13080.3|13079.4|13082.1|13081.2|13083.5|13082.6|13079.9|13078.7|447
1597170000000|2020-08-11 18:20:00|13082|13081.1|13082.5|13081.6|13084.9|13084|13080.6|13079.7|405
1597170300000|2020-08-11 18:25:00|13082.6|13081.7|13076.8|13075.9|13083.5|13082.6|13076.8|13075.9|593
1597170600000|2020-08-11 18:30:00|13076.9|13076|13075.3|13074.4|13077.1|13076.2|13072.5|13071.6|577
1597170900000|2020-08-11 18:35:00|13075.1|13074.2|13066.6|13065.7|13075.7|13074.8|13065.4|13064.5|660
1597171200000|2020-08-11 18:40:00|13066.7|13065.8|13061.3|13060.4|13070.3|13069.4|13061.1|13060.2|720
1597171500000|2020-08-11 18:45:00|13061.4|13060.5|13058|13057.1|13065.6|13064.7|13056.7|13055.8|669
1597171800000|2020-08-11 18:50:00|13058.1|13057.2|13064.8|13063.9|13065.3|13064.4|13058|13057.1|493
1597172100000|2020-08-11 18:55:00|13064.7|13063.8|13063.8|13062.9|13066.2|13065.3|13062.8|13061.9|550
1597172400000|2020-08-11 19:00:00|13063.2|13062.3|13058.2|13057.3|13063.2|13062.3|13057.7|13056.8|720
1597172700000|2020-08-11 19:05:00|13058|13057.1|13054.4|13053.5|13060.8|13059.3|13054|13053|821
1597173000000|2020-08-11 19:10:00|13054.8|13053.3|13053.6|13052.7|13058.9|13058|13052.7|13051.8|774
1597173300000|2020-08-11 19:15:00|13053.4|13052.5|13049.7|13048.8|13058.1|13057.2|13047.8|13046.8|936
1597173600000|2020-08-11 19:20:00|13049.8|13048.9|13050|13049.1|13052.6|13051.7|13047.7|13046.8|687
1597173900000|2020-08-11 19:25:00|13050.1|13049.2|13053.4|13052.5|13055.2|13054|13050.1|13049.2|580
1597174200000|2020-08-11 19:30:00|13053.5|13052.6|13047.8|13046.3|13055.4|13054.5|13047.5|13046.3|617
1597174500000|2020-08-11 19:35:00|13047.9|13046.4|13046.4|13044.9|13051.1|13050.2|13045.3|13044.3|587
1597174800000|2020-08-11 19:40:00|13046.6|13045.1|13047.3|13046.4|13048|13047.1|13045.3|13044.4|697
1597175100000|2020-08-11 19:45:00|13047.2|13046.3|13045.6|13044.7|13047.9|13047|13042.7|13041.8|580
1597175400000|2020-08-11 19:50:00|13045.4|13044.5|13045.9|13045|13048.1|13046.6|13042.2|13041.3|663
1597175700000|2020-08-11 19:55:00|13046|13045.1|13048.3|13046.8|13048.7|13047.3|13044.2|13042.8|489
1597176000000|2020-08-11 20:00:00|13048.2|13046.7|13043.8|13042.9|13048.8|13047.6|13043|13041.6|507
1597176300000|2020-08-11 20:05:00|13043.7|13042.8|13046|13045.1|13047.2|13045.9|13043.6|13042.4|350
1597176600000|2020-08-11 20:10:00|13045.9|13045|13047.1|13046.2|13048.4|13047.1|13045|13043.9|361
1597176900000|2020-08-11 20:15:00|13047|13046.1|13045.4|13044.5|13048.3|13046.8|13045.3|13043.9|251
1597177200000|2020-08-11 20:20:00|13046.3|13044.8|13047.4|13045.9|13048.9|13047.4|13045.5|13044|183
1597177500000|2020-08-11 20:25:00|13047.3|13045.8|13047.5|13046|13048.5|13047|13046.9|13045.5|186
1597177800000|2020-08-11 20:30:00|13047.6|13046.1|13050.7|13049.2|13051.4|13049.9|13047.3|13046|271
1597178100000|2020-08-11 20:35:00|13050.5|13049|13051|13049.5|13051.1|13049.8|13049.9|13048.7|176
1597178400000|2020-08-11 20:40:00|13050.9|13049.4|13049.6|13048.1|13051|13049.5|13049.1|13047.9|194
1597178700000|2020-08-11 20:45:00|13049.7|13048.2|13049.7|13048.8|13050.1|13048.8|13049.2|13048|130
1597179000000|2020-08-11 20:50:00|13049.8|13048.9|13050|13048.5|13051|13049.5|13049.2|13047.7|231
1597179300000|2020-08-11 20:55:00|13049.9|13048.4|13048.8|13046.7|13050.1|13048.6|13048|13046.5|261
1597179600000|2020-08-11 21:00:00|13049|13046.3|13061.5|13051.5|13062.4|13052.4|13048.6|13045.5|56
1597179900000|2020-08-11 21:05:00|13062.5|13052.5|13057.4|13047.4|13064.7|13054.7|13056.4|13046.4|136
1597180200000|2020-08-11 21:10:00|13057.7|13047.7|13059.6|13049.6|13065.1|13055.1|13055.7|13045.7|133
1597180500000|2020-08-11 21:15:00|13058.5|13048.5|13060|13050|13062|13052|13056.4|13046.4|161
1597180800000|2020-08-11 21:20:00|13059.9|13049.9|13060.1|13050.1|13064.3|13054.3|13056.9|13046.9|231
1597181100000|2020-08-11 21:25:00|13060.2|13050.2|13060.6|13050.6|13061.6|13051.6|13059.3|13049.7|152
1597181400000|2020-08-11 21:30:00|13060.8|13050.8|13060.4|13050.4|13061.5|13051.5|13059.5|13049.6|160
1597181700000|2020-08-11 21:35:00|13060.1|13050.1|13065|13055.4|13065.5|13056.1|13058.5|13049.8|389
1597182000000|2020-08-11 21:40:00|13065.2|13055.2|13063.5|13054|13066.1|13056.1|13058.3|13048.3|780
1597182300000|2020-08-11 21:45:00|13063.1|13054.2|13058.2|13049|13064.5|13056|13056.2|13047.4|669
1597182600000|2020-08-11 21:50:00|13059.1|13049.1|13057.7|13047.7|13061.1|13051.1|13056.1|13047.2|381
1597182900000|2020-08-11 21:55:00|13057.8|13047.8|13056.3|13047.3|13059.9|13050.3|13055.3|13045.8|371
1597183200000|2020-08-11 22:00:00|13056.2|13047.4|13057.8|13053.3|13059.2|13053.7|13054|13047.4|925
1597183500000|2020-08-11 22:05:00|13058.1|13053.2|13059.4|13053.3|13060.2|13056|13056.9|13051.9|406
1597183800000|2020-08-11 22:10:00|13059.2|13053.7|13057.4|13053.8|13059.3|13055.6|13055.3|13051.8|283
1597184100000|2020-08-11 22:15:00|13057.7|13054.1|13057.6|13056.1|13059.3|13056.3|13056.3|13053.4|409
1597184400000|2020-08-11 22:20:00|13058.4|13055.5|13056.8|13054.6|13059.2|13056.8|13056.2|13054.1|281
1597184700000|2020-08-11 22:25:00|13056.5|13055|13055.6|13054.1|13057.4|13055|13055.4|13053.2|195
1597185000000|2020-08-11 22:30:00|13056|13053.6|13060|13057.7|13060.3|13057.8|13055.5|13053.6|305
1597185300000|2020-08-11 22:35:00|13060.2|13057.3|13059.7|13057.5|13061.4|13059.1|13058.1|13056.3|447
1597185600000|2020-08-11 22:40:00|13059.3|13057.8|13060.3|13058.8|13061.8|13059.9|13059.3|13057.6|288
1597185900000|2020-08-11 22:45:00|13060.4|13058.9|13059.1|13057.6|13060.8|13059|13057.9|13056.2|188
1597186200000|2020-08-11 22:50:00|13059.2|13057.7|13060.6|13059.1|13061.6|13059.9|13058.9|13057.4|120
1597186500000|2020-08-11 22:55:00|13060.5|13059|13058.8|13057.3|13060.5|13059|13058.1|13056.6|153
1597186800000|2020-08-11 23:00:00|13059.4|13057.9|13057.5|13056|13059.8|13058.3|13057|13055.5|224
1597187100000|2020-08-11 23:05:00|13057.6|13056.1|13055.2|13053.7|13058.3|13056.8|13055.2|13053.7|181
1597187400000|2020-08-11 23:10:00|13055.3|13053.8|13052.3|13050.8|13055.3|13053.8|13052|13050.5|221
1597187700000|2020-08-11 23:15:00|13052.4|13050.9|13050.4|13048.9|13053.6|13052.1|13049.1|13047.6|238
1597188000000|2020-08-11 23:20:00|13050.5|13049|13052.1|13050.6|13053.3|13051.8|13050.4|13048.9|239
1597188300000|2020-08-11 23:25:00|13052|13050.5|13053.4|13051.9|13054.1|13052.6|13051.5|13050|243
1597188600000|2020-08-11 23:30:00|13053.7|13052.2|13056.8|13055.3|13056.9|13055.4|13053.4|13051.9|245
1597188900000|2020-08-11 23:35:00|13056.9|13055.4|13056.1|13054.6|13058.2|13056.7|13055.5|13054|189
1597189200000|2020-08-11 23:40:00|13056|13054.5|13057.3|13055.8|13057.3|13055.8|13055|13053.5|171
1597189500000|2020-08-11 23:45:00|13057.4|13055.9|13054.6|13053.1|13057.4|13055.9|13054.4|13052.9|181
1597189800000|2020-08-11 23:50:00|13054.7|13053.2|13051.8|13050.3|13055.3|13053.8|13051.3|13049.8|291
1597190100000|2020-08-11 23:55:00|13051.7|13050.2|13052.1|13050.6|13053.2|13051.7|13050.6|13049.1|302
1597190400000|2020-08-12 00:00:00|13052.2|13050.7|13056.4|13054.9|13056.8|13055.3|13052.2|13050.7|486
1597190700000|2020-08-12 00:05:00|13056.5|13055|13055.8|13054.3|13058.2|13056.7|13054.3|13052.8|452
1597191000000|2020-08-12 00:10:00|13055.7|13054.2|13053.7|13052.2|13057|13055.5|13053.4|13052.1|307
1597191300000|2020-08-12 00:15:00|13053.8|13052.3|13057.5|13056|13059.8|13058.3|13053.6|13052.1|330
1597191600000|2020-08-12 00:20:00|13057.7|13056.2|13058.8|13057.3|13059.7|13058.2|13056.9|13055.4|283
1597191900000|2020-08-12 00:25:00|13058.7|13057.2|13050|13048.5|13059.4|13057.9|13049.9|13048.4|361
1597192200000|2020-08-12 00:30:00|13049.9|13048.4|13049|13047.5|13051.4|13049.9|13046.8|13045.3|456
1597192500000|2020-08-12 00:35:00|13048.9|13047.4|13039.4|13037.9|13049|13047.5|13037.3|13035.8|610
1597192800000|2020-08-12 00:40:00|13038.9|13037.4|13044.6|13043.1|13045|13043.5|13038.9|13037.4|610
1597193100000|2020-08-12 00:45:00|13044.7|13043.2|13045.8|13044.3|13047.6|13046.1|13042.8|13041.3|429
1597193400000|2020-08-12 00:50:00|13045.7|13044.2|13047.7|13046.2|13048.8|13047.3|13045.4|13043.9|478
1597193700000|2020-08-12 00:55:00|13048.1|13046.6|13047.4|13045.9|13051.2|13049.8|13044.3|13042.8|712
1597194000000|2020-08-12 01:00:00|13047.5|13046|13054.5|13053|13055.4|13053.9|13046.2|13044.7|501
1597194300000|2020-08-12 01:05:00|13054.2|13052.7|13052.7|13051.2|13055.8|13054.3|13050.1|13048.6|535
1597194600000|2020-08-12 01:10:00|13052.9|13051.4|13050.1|13048.6|13053.6|13052.1|13049.1|13047.6|485
1597194900000|2020-08-12 01:15:00|13050|13048.5|13051.1|13049.6|13052|13050.5|13048.7|13047.2|482
1597195200000|2020-08-12 01:20:00|13051.2|13049.7|13046|13044.5|13051.2|13049.7|13045|13043.8|494
1597195500000|2020-08-12 01:25:00|13045.9|13044.4|13045|13044.1|13048.1|13046.8|13043.2|13041.7|514
1597195800000|2020-08-12 01:30:00|13045.1|13044.2|13047.1|13045.6|13049.5|13048|13045|13043.7|422
1597196100000|2020-08-12 01:35:00|13047.2|13045.7|13046.1|13044.6|13048.6|13047.1|13045.6|13044.1|270
1597196400000|2020-08-12 01:40:00|13046|13044.5|13040.1|13039.2|13046.4|13045|13040|13038.6|507
1597196700000|2020-08-12 01:45:00|13040.5|13039|13033.2|13031.7|13040.6|13039.3|13031|13029.5|861
1597197000000|2020-08-12 01:50:00|13033.3|13031.8|13036.4|13034.9|13037|13035.5|13033|13031.5|682
1597197300000|2020-08-12 01:55:00|13036.5|13035|13037.4|13035.9|13037.9|13036.4|13034.3|13032.8|706
1597197600000|2020-08-12 02:00:00|13037.9|13036.4|13026.2|13024.7|13038.4|13036.9|13025.5|13024|1095
1597197900000|2020-08-12 02:05:00|13026.3|13024.8|13028.5|13027|13029.5|13028|13024.2|13022.7|918
1597198200000|2020-08-12 02:10:00|13028.3|13027.4|13029.1|13027.6|13031.7|13030.2|13027|13025.5|764
1597198500000|2020-08-12 02:15:00|13028.8|13027.3|13026|13024.5|13032.7|13031.2|13025.6|13024.1|777
1597198800000|2020-08-12 02:20:00|13025.9|13024.4|13029.4|13027.9|13029.6|13028.1|13021.2|13019.7|680
1597199100000|2020-08-12 02:25:00|13029.3|13027.8|13033.5|13032|13034.2|13032.9|13028.7|13027.2|654
1597199400000|2020-08-12 02:30:00|13033.6|13032.1|13038.2|13036.7|13038.6|13037.1|13032.2|13031|602
1597199700000|2020-08-12 02:35:00|13038.3|13036.8|13037.1|13035.6|13038.3|13036.8|13033.9|13032.7|534
1597200000000|2020-08-12 02:40:00|13037.2|13035.7|13040.3|13038.8|13042|13040.5|13036.5|13035|510
1597200300000|2020-08-12 02:45:00|13040|13039.1|13035.9|13034.4|13040.3|13039.2|13035.4|13033.9|443
1597200600000|2020-08-12 02:50:00|13035.5|13034.6|13029.4|13027.9|13036|13034.6|13029|13027.5|628
1597200900000|2020-08-12 02:55:00|13029.6|13028.1|13029.3|13027.8|13030.7|13029.2|13026.6|13025.5|585
1597201200000|2020-08-12 03:00:00|13029.2|13027.7|13030.8|13029.3|13033.4|13031.9|13028.2|13026.7|534
1597201500000|2020-08-12 03:05:00|13030.9|13029.4|13027.4|13025.9|13032.8|13031.3|13026.5|13025|568
1597201800000|2020-08-12 03:10:00|13027.3|13025.8|13028.3|13026.8|13030.1|13028.6|13026.1|13024.6|455
1597202100000|2020-08-12 03:15:00|13028|13026.5|13024.8|13023.3|13028.9|13027.4|13022.7|13021.2|520
1597202400000|2020-08-12 03:20:00|13024.9|13023.4|13027.4|13025.9|13031.8|13030.3|13024.9|13023.4|462
1597202700000|2020-08-12 03:25:00|13027.2|13025.7|13030.2|13028.7|13030.2|13028.7|13025.1|13023.6|464
1597203000000|2020-08-12 03:30:00|13030.1|13028.6|13032.1|13030.6|13033.4|13031.9|13028.3|13026.8|546
1597203300000|2020-08-12 03:35:00|13032.2|13030.7|13031|13029.5|13033.4|13032|13030.8|13029.3|433
1597203600000|2020-08-12 03:40:00|13030.9|13029.4|13027.3|13025.8|13031|13029.5|13027.2|13025.7|390
1597203900000|2020-08-12 03:45:00|13027.1|13025.6|13027.4|13025.9|13029.2|13027.7|13026.2|13024.7|315
1597204200000|2020-08-12 03:50:00|13027.3|13025.8|13028.3|13026.8|13029.6|13028.5|13025.8|13024.3|291
1597204500000|2020-08-12 03:55:00|13028.4|13027.5|13027.4|13025.9|13031.5|13030|13027.1|13025.9|472
1597204800000|2020-08-12 04:00:00|13027.5|13026|13029|13028.1|13030.4|13029.1|13026.7|13025.2|465
1597205100000|2020-08-12 04:05:00|13029.2|13027.7|13027.4|13025.9|13030.2|13028.7|13026.7|13025.2|337
1597205400000|2020-08-12 04:10:00|13027.5|13026|13027.4|13025.9|13028.7|13027.4|13026|13024.5|335
1597205700000|2020-08-12 04:15:00|13027.2|13025.7|13029.3|13027.8|13029.8|13028.5|13027|13025.5|285
1597206000000|2020-08-12 04:20:00|13029.4|13027.9|13026.7|13025.2|13029.7|13028.2|13025.3|13023.9|411
1597206300000|2020-08-12 04:25:00|13026.6|13025.1|13022.5|13021|13026.8|13025.6|13021.3|13020.2|440
1597206600000|2020-08-12 04:30:00|13022.6|13021.1|13021.9|13020.4|13022.6|13021.1|13018|13016.5|556
1597206900000|2020-08-12 04:35:00|13022|13020.5|13025.7|13024.2|13026.1|13024.9|13021.6|13020.4|501
1597207200000|2020-08-12 04:40:00|13025.4|13023.9|13024.4|13022.9|13027.3|13026|13024|13022.7|388
1597207500000|2020-08-12 04:45:00|13024.3|13022.8|13026.5|13025|13027.6|13026.3|13023.1|13021.8|374
1597207800000|2020-08-12 04:50:00|13026.7|13025.2|13022.7|13021.2|13026.7|13025.2|13021.3|13019.8|381
1597208100000|2020-08-12 04:55:00|13022.6|13021.1|13022.3|13020.8|13023.4|13022.2|13020.7|13019.2|341
1597208400000|2020-08-12 05:00:00|13022.5|13021|13020.1|13018.6|13023.4|13021.9|13018.2|13016.7|371
1597208700000|2020-08-12 05:05:00|13020.2|13018.7|13020.3|13018.8|13021|13019.5|13018.5|13017|386
1597209000000|2020-08-12 05:10:00|13020.1|13018.6|13019.6|13018.1|13020.9|13019.5|13017.6|13016.2|425
1597209300000|2020-08-12 05:15:00|13019.2|13017.7|13025.2|13023.7|13025.6|13024.1|13019.1|13017.6|449
1597209600000|2020-08-12 05:20:00|13024.9|13023.4|13025.7|13024.2|13026.8|13025.3|13023.4|13021.9|464
1597209900000|2020-08-12 05:25:00|13025.8|13024.3|13025|13023.5|13026.9|13025.4|13023.9|13022.5|419
1597210200000|2020-08-12 05:30:00|13025.2|13023.7|13029.6|13028.1|13032.2|13030.7|13023.9|13022.4|421
1597210500000|2020-08-12 05:35:00|13029.5|13028|13031.6|13030.1|13032.3|13030.8|13029.1|13027.8|267
1597210800000|2020-08-12 05:40:00|13031.9|13030.4|13033.2|13031.7|13033.8|13032.3|13030.3|13028.8|347
1597211100000|2020-08-12 05:45:00|13033.1|13031.6|13034.7|13033.2|13035.1|13033.6|13031.6|13030.1|318
1597211400000|2020-08-12 05:50:00|13034.8|13033.3|13036.5|13035|13037|13035.5|13034.1|13032.6|417
1597211700000|2020-08-12 05:55:00|13036.6|13035.1|13038.9|13031.7|13040.3|13035.7|13035.2|13027.4|385
1597212000000|2020-08-12 06:00:00|13037.3|13033.9|13040.9|13039.4|13041.3|13039.8|13032.7|13030|615
1597212300000|2020-08-12 06:05:00|13040.8|13039.3|13048.5|13047|13048.5|13047|13040.6|13039.1|644
1597212600000|2020-08-12 06:10:00|13048.4|13046.9|13045.2|13043.7|13048.4|13046.9|13043.4|13041.9|688
1597212900000|2020-08-12 06:15:00|13044.9|13044|13050.3|13048.8|13053.4|13051.9|13044.8|13043.6|685
1597213200000|2020-08-12 06:20:00|13050.2|13049.4|13049.4|13047.9|13050.8|13049.6|13046|13044.8|516
1597213500000|2020-08-12 06:25:00|13049.5|13048|13046.1|13044.6|13049.6|13048.1|13043.2|13041.7|597
1597213800000|2020-08-12 06:30:00|13045.5|13044|13048.6|13047.1|13048.9|13047.4|13041.7|13040.3|622
1597214100000|2020-08-12 06:35:00|13048.5|13047|13051.6|13050.1|13054.5|13053.4|13048|13046.5|661
1597214400000|2020-08-12 06:40:00|13051.5|13050|13048.6|13047.1|13054.2|13053.1|13047.4|13046|679
1597214700000|2020-08-12 06:45:00|13049|13047.5|13047.5|13046.6|13050.9|13049.8|13046.1|13044.7|635
1597215000000|2020-08-12 06:50:00|13048|13046.5|13043.6|13042.1|13048.7|13047.5|13043.1|13042|660
1597215300000|2020-08-12 06:55:00|13043.3|13041.8|13039.2|13037.7|13045|13043.5|13036.1|13034.8|780
1597215600000|2020-08-12 07:00:00|13039.3|13037.8|13039.6|13038.1|13045.5|13044|13038.5|13037.2|799
1597215900000|2020-08-12 07:05:00|13039.2|13038.3|13044.5|13043|13045.3|13043.9|13037.9|13036.4|679
1597216200000|2020-08-12 07:10:00|13044.7|13043.2|13045.1|13043.6|13047.9|13046.4|13043.3|13041.8|852
1597216500000|2020-08-12 07:15:00|13044.9|13043.4|13043.2|13042.3|13051.3|13050|13040.9|13039.8|746
1597216800000|2020-08-12 07:20:00|13043.3|13042.4|13041.3|13039.8|13045.3|13044.1|13040.1|13038.9|701
1597217100000|2020-08-12 07:25:00|13041.2|13039.7|13039.4|13038.5|13045.3|13043.9|13039.3|13038.4|681
1597217400000|2020-08-12 07:30:00|13039.3|13038.4|13043.3|13041.8|13046.4|13044.9|13035.7|13034.2|776
1597217700000|2020-08-12 07:35:00|13042.6|13041.1|13049.5|13048|13052|13050.5|13038.9|13037.7|854
1597218000000|2020-08-12 07:40:00|13049.4|13047.9|13040.1|13039.2|13050.9|13049.4|13039.7|13038.2|717
1597218300000|2020-08-12 07:45:00|13040|13039.1|13048.4|13046.9|13050.5|13049|13039.5|13038.4|703
1597218600000|2020-08-12 07:50:00|13048.5|13047|13047.7|13046.2|13050.2|13049.1|13045.2|13044|724
1597218900000|2020-08-12 07:55:00|13047.8|13046.3|13050.3|13048.8|13054.3|13053|13046.9|13045.6|857
1597219200000|2020-08-12 08:00:00|13050.4|13048.9|13047.1|13045.6|13053.3|13052|13046.2|13044.7|716
1597219500000|2020-08-12 08:05:00|13047|13045.5|13055.1|13054.2|13058.3|13057.1|13047|13045.5|749
1597219800000|2020-08-12 08:10:00|13055.4|13053.9|13057.9|13057|13060.2|13058.7|13054|13052.5|772
1597220100000|2020-08-12 08:15:00|13057.8|13056.9|13061.3|13059.8|13062.6|13061.1|13055.9|13054.6|645
1597220400000|2020-08-12 08:20:00|13061.1|13059.6|13061.8|13060.3|13064.8|13063.7|13059.1|13057.8|698
1597220700000|2020-08-12 08:25:00|13061.9|13061|13064.8|13063.3|13065|13063.7|13061.1|13059.6|674
1597221000000|2020-08-12 08:30:00|13064.6|13063.1|13060.3|13058.8|13068.4|13067.2|13060.3|13058.8|684
1597221300000|2020-08-12 08:35:00|13060.2|13058.7|13056.5|13055.6|13062|13060.9|13056.5|13055.4|613
1597221600000|2020-08-12 08:40:00|13056.4|13055.5|13052.2|13050.7|13059.2|13058|13052.2|13050.7|686
1597221900000|2020-08-12 08:45:00|13052.4|13050.9|13049.9|13049|13055.8|13054.3|13048|13046.5|709
1597222200000|2020-08-12 08:50:00|13050.9|13050|13051.7|13050.2|13053.2|13052.3|13047.5|13046.3|664
1597222500000|2020-08-12 08:55:00|13051.5|13050|13054.4|13052.9|13056|13054.8|13050|13049.1|629
1597222800000|2020-08-12 09:00:00|13054.3|13052.8|13052.4|13050.9|13056.4|13055.2|13048.8|13047.7|639
1597223100000|2020-08-12 09:05:00|13052.8|13051.5|13050.1|13048.6|13055|13053.7|13046.7|13045.6|578
1597223400000|2020-08-12 09:10:00|13050.2|13048.7|13057.3|13055.8|13057.3|13056|13049.4|13047.9|626
1597223700000|2020-08-12 09:15:00|13057.4|13055.9|13060|13058.5|13062.6|13061.3|13057|13055.5|800
1597224000000|2020-08-12 09:20:00|13059.9|13058.4|13054.8|13053.3|13059.9|13058.4|13052.4|13051.5|607
1597224300000|2020-08-12 09:25:00|13054.7|13053.2|13058|13056.5|13058.5|13057.4|13053.4|13052|589
1597224600000|2020-08-12 09:30:00|13057.9|13056.4|13064.8|13063.9|13066.5|13065.6|13057.6|13056.4|804
1597224900000|2020-08-12 09:35:00|13064.7|13063.8|13060.9|13059.4|13065|13064.1|13057.5|13056.5|605
1597225200000|2020-08-12 09:40:00|13061|13059.5|13057.8|13056.3|13062.5|13061.1|13054.8|13053.6|625
1597225500000|2020-08-12 09:45:00|13057.6|13056.1|13052.3|13051.4|13058.2|13057.1|13051.1|13049.8|545
1597225800000|2020-08-12 09:50:00|13052.1|13051.2|13052.1|13051.2|13058.3|13057.2|13051.9|13051|650
1597226100000|2020-08-12 09:55:00|13052.3|13050.8|13051.1|13049.6|13053.2|13051.8|13047.9|13046.8|690
1597226400000|2020-08-12 10:00:00|13051.2|13049.7|13050|13049.1|13052.2|13051.1|13047|13045.8|674
1597226700000|2020-08-12 10:05:00|13049.9|13049|13051.8|13050.9|13052.4|13051.3|13047.2|13046|560
1597227000000|2020-08-12 10:10:00|13051.9|13051|13053.1|13051.6|13056|13054.5|13050.6|13049.4|669
1597227300000|2020-08-12 10:15:00|13053.2|13051.7|13046.6|13045.1|13054.3|13053.1|13044.9|13044|692
1597227600000|2020-08-12 10:20:00|13046.5|13045|13038.8|13037.9|13048.4|13047.2|13038.6|13037.4|663
1597227900000|2020-08-12 10:25:00|13038.7|13037.8|13044.8|13043.9|13046|13044.5|13038.7|13037.7|546
1597228200000|2020-08-12 10:30:00|13044.7|13043.8|13044.6|13043.1|13045.8|13044.5|13040.9|13040|484
1597228500000|2020-08-12 10:35:00|13044.7|13043.2|13045.6|13044.1|13047.8|13046.5|13043.1|13041.8|527
1597228800000|2020-08-12 10:40:00|13045.7|13044.2|13040.7|13039.8|13046.4|13045.5|13040.7|13039.8|468
1597229100000|2020-08-12 10:45:00|13041.1|13039.6|13036.2|13034.7|13041.3|13040.3|13035.8|13034.7|573
1597229400000|2020-08-12 10:50:00|13036.1|13034.6|13044.4|13042.9|13044.4|13042.9|13034.8|13033.7|606
1597229700000|2020-08-12 10:55:00|13044.3|13042.8|13047.1|13046.2|13047.5|13046.2|13038.8|13037.5|728
1597230000000|2020-08-12 11:00:00|13047.2|13046.3|13041.2|13039.7|13048.4|13047.1|13040.2|13039.1|659
1597230300000|2020-08-12 11:05:00|13041.1|13039.6|13035.7|13034.8|13042.7|13041.3|13035|13034.1|635
1597230600000|2020-08-12 11:10:00|13035.9|13035|13038.8|13037.9|13040|13038.7|13035.3|13034.1|527
1597230900000|2020-08-12 11:15:00|13038.9|13038|13034.2|13032.7|13039.3|13038.2|13032.3|13030.8|538
1597231200000|2020-08-12 11:20:00|13034.1|13032.6|13029|13027.5|13035.7|13034.6|13027.7|13026.6|718
1597231500000|2020-08-12 11:25:00|13028.9|13027.4|13024.4|13022.9|13029.2|13027.9|13023|13021.5|606
1597231800000|2020-08-12 11:30:00|13024.3|13022.8|13017|13016.1|13025.7|13024.8|13014.1|13012.9|758
1597232100000|2020-08-12 11:35:00|13017.4|13015.9|13021.2|13019.7|13022.2|13020.7|13016.9|13015.8|528
1597232400000|2020-08-12 11:40:00|13021.1|13019.6|13015.1|13013.6|13023.9|13022.8|13013.9|13012.4|619
1597232700000|2020-08-12 11:45:00|13015.9|13014.4|13009.4|13007.9|13016.3|13015|13006.9|13005.5|770
1597233000000|2020-08-12 11:50:00|13009.3|13007.8|13013|13011.5|13018.2|13016.7|13009.2|13007.7|681
1597233300000|2020-08-12 11:55:00|13012.9|13011.4|13017.8|13016.9|13019.9|13018.4|13012.8|13011.4|871
1597233600000|2020-08-12 12:00:00|13018.2|13017.3|13014.2|13012.7|13023.1|13021.6|13010.8|13009.6|829
1597233900000|2020-08-12 12:05:00|13014.3|13012.8|13008.2|13006.7|13015.3|13013.8|13007.9|13006.5|795
1597234200000|2020-08-12 12:10:00|13008.3|13006.8|13011|13009.5|13011.1|13010.2|13005.9|13004.7|678
1597234500000|2020-08-12 12:15:00|13010.7|13009.8|13016.1|13014.6|13016.5|13015.2|13008.7|13007.6|693
1597234800000|2020-08-12 12:20:00|13016.2|13014.7|13020.2|13019.3|13022|13021.1|13014.3|13013.1|694
1597235100000|2020-08-12 12:25:00|13020.1|13019.2|13021.4|13017|13021.8|13020.3|13018|13016|606
1597235400000|2020-08-12 12:30:00|13021.6|13016.9|13020.1|13018.6|13023.7|13018.7|13011.1|13009.6|992
1597235700000|2020-08-12 12:35:00|13020|13018.5|13033.1|13031.6|13036.3|13035.2|13019.7|13018.2|1186
1597236000000|2020-08-12 12:40:00|13033|13031.5|13030.4|13029.5|13035.2|13034|13024.3|13022.8|997
1597236300000|2020-08-12 12:45:00|13030.3|13029.4|13031.8|13030.3|13037.5|13036|13028.4|13026.9|973
1597236600000|2020-08-12 12:50:00|13031.9|13030.4|13028|13026.5|13032.1|13030.6|13023.9|13022.4|704
1597236900000|2020-08-12 12:55:00|13028.1|13026.6|13038.1|13036.6|13044.4|13043.2|13025.5|13024.2|875
1597237200000|2020-08-12 13:00:00|13038|13036.5|13042.5|13041|13048.3|13047.1|13037.8|13036.3|1116
1597237500000|2020-08-12 13:05:00|13042.3|13040.8|13042.8|13041.3|13046.3|13044.8|13038.4|13037.3|902
1597237800000|2020-08-12 13:10:00|13042.7|13041.2|13052.2|13050.7|13057.6|13056.1|13039.3|13038|960
1597238100000|2020-08-12 13:15:00|13052.6|13051.1|13046.8|13045.3|13054.8|13053.6|13045.1|13043.6|918
1597238400000|2020-08-12 13:20:00|13046.7|13045.2|13048.7|13047.2|13050.8|13049.3|13044.6|13043.3|828
1597238700000|2020-08-12 13:25:00|13048.8|13047.3|13047.5|13046.6|13050.5|13049.5|13045.2|13044.3|809
1597239000000|2020-08-12 13:30:00|13047.4|13046.5|13043.6|13042.7|13050.5|13049.6|13043.1|13042.2|1077
1597239300000|2020-08-12 13:35:00|13043.5|13042.6|13036.3|13035.4|13045.7|13044.5|13036.3|13035.1|973
1597239600000|2020-08-12 13:40:00|13036.4|13035.5|13037.3|13036.4|13038.9|13038|13033.8|13032.9|885
1597239900000|2020-08-12 13:45:00|13037.7|13036.8|13046.2|13044.7|13046.7|13045.8|13037.7|13036.8|877
1597240200000|2020-08-12 13:50:00|13046.1|13044.6|13037.3|13036.4|13047.6|13046.7|13036.2|13035.3|904
1597240500000|2020-08-12 13:55:00|13037.2|13036.3|13027.6|13026.7|13038.3|13037.4|13027.1|13026.2|957
1597240800000|2020-08-12 14:00:00|13027.7|13026.8|13017.8|13016.9|13028.2|13027.3|13016.8|13015.9|1130
1597241100000|2020-08-12 14:05:00|13017.9|13017|13015.9|13015|13020.4|13019.1|13015|13014.1|1041
1597241400000|2020-08-12 14:10:00|13016|13015.1|13023.8|13022.9|13024.6|13023.7|13014|13013.1|921
1597241700000|2020-08-12 14:15:00|13024.1|13023.2|13027|13026.1|13027.2|13026.3|13020.6|13019.6|933
1597242000000|2020-08-12 14:20:00|13027.1|13026.2|13028.6|13027.7|13030.1|13029.2|13021.1|13020.2|1010
1597242300000|2020-08-12 14:25:00|13028.7|13027.8|13031.7|13030.8|13033.4|13032.5|13028.2|13026.8|879
1597242600000|2020-08-12 14:30:00|13032|13031.1|13038.1|13037.2|13042.2|13041.3|13027.9|13027|911
1597242900000|2020-08-12 14:35:00|13038|13037.1|13034.8|13033.9|13040.1|13039.2|13034.3|13033.2|918
1597243200000|2020-08-12 14:40:00|13034.9|13034|13030.8|13029.9|13040.6|13039.7|13028.1|13027.2|949
1597243500000|2020-08-12 14:45:00|13030.9|13030|13027.5|13026.6|13034.2|13033.3|13027|13026.1|826
1597243800000|2020-08-12 14:50:00|13027.7|13026.8|13048.7|13047.8|13049.9|13049|13027.7|13026.8|993
1597244100000|2020-08-12 14:55:00|13048.8|13047.9|13058|13057.1|13060.1|13059.2|13043.3|13042.4|1435
1597244400000|2020-08-12 15:00:00|13057.9|13057|13051.1|13050.2|13058.7|13057.5|13047.7|13046.8|1191
1597244700000|2020-08-12 15:05:00|13051|13050.1|13047|13046.1|13055.4|13054.3|13044.8|13043.9|897
1597245000000|2020-08-12 15:10:00|13047.1|13046.2|13045.5|13044.6|13047.9|13046.7|13043.1|13042.2|690
1597245300000|2020-08-12 15:15:00|13045.6|13044.7|13040.6|13039.7|13047.3|13046.4|13040.5|13039.6|731
1597245600000|2020-08-12 15:20:00|13040.7|13039.8|13046.5|13045.6|13049.4|13048.4|13039.9|13038.7|702
1597245900000|2020-08-12 15:25:00|13046.6|13045.7|13046.6|13045.7|13051.4|13050.5|13046.4|13045.5|714
1597246200000|2020-08-12 15:30:00|13046.5|13045.6|13041.1|13040.2|13047.3|13046.4|13040.9|13039.8|760
1597246500000|2020-08-12 15:35:00|13041.3|13039.8|13043.8|13042.9|13045.2|13044.3|13040.1|13039.2|664
1597246800000|2020-08-12 15:40:00|13043.9|13043|13047.9|13047|13049.1|13048.2|13043.8|13042.9|705
1597247100000|2020-08-12 15:45:00|13047.8|13046.9|13047.8|13046.9|13050.4|13049.5|13047.2|13046.3|638
1597247400000|2020-08-12 15:50:00|13047.9|13047|13049.1|13047.6|13050|13049.1|13047|13046.1|571
1597247700000|2020-08-12 15:55:00|13049.2|13047.7|13046.6|13045.7|13049.2|13048|13044.6|13043.7|651
1597248000000|2020-08-12 16:00:00|13046.7|13045.8|13043.3|13042.4|13047|13046|13042.2|13041.3|591
1597248300000|2020-08-12 16:05:00|13043.2|13042.3|13041.4|13040.5|13044.4|13043.5|13041.4|13040.5|397
1597248600000|2020-08-12 16:10:00|13041.3|13040.4|13042.2|13040.7|13044.7|13043.8|13040.9|13040|527
1597248900000|2020-08-12 16:15:00|13042.3|13040.8|13039.6|13038.7|13045.2|13044.1|13039|13037.7|521
1597249200000|2020-08-12 16:20:00|13039.7|13038.8|13048.4|13047.5|13048.7|13047.8|13039.1|13038.2|556
1597249500000|2020-08-12 16:25:00|13048.6|13047.7|13052.8|13051.9|13053.9|13052.8|13047.9|13047|557
1597249800000|2020-08-12 16:30:00|13052.9|13052|13053.6|13052.7|13056|13055.1|13051.4|13050.5|548
1597250100000|2020-08-12 16:35:00|13053.5|13052.6|13051.7|13050.8|13053.7|13052.7|13050.9|13050|452
1597250400000|2020-08-12 16:40:00|13051.6|13050.7|13050.5|13049.6|13051.7|13050.8|13047.8|13046.5|382
1597250700000|2020-08-12 16:45:00|13050.6|13049.7|13047.7|13046.8|13051.4|13050.5|13047.5|13046.6|469
1597251000000|2020-08-12 16:50:00|13047.6|13046.7|13041.1|13040.2|13048.6|13047.3|13040.4|13039.2|584
1597251300000|2020-08-12 16:55:00|13041|13040.1|13044.4|13043.5|13046.7|13045.8|13041|13040.1|744
1597251600000|2020-08-12 17:00:00|13044.5|13043.6|13042.6|13041.7|13046.2|13045.3|13042.5|13041.6|537
1597251900000|2020-08-12 17:05:00|13042.7|13041.8|13039.5|13038.6|13042.7|13041.8|13039.3|13038.4|460
1597252200000|2020-08-12 17:10:00|13039.4|13038.5|13040.6|13039.7|13040.9|13040|13037.2|13036.3|396
1597252500000|2020-08-12 17:15:00|13040.5|13039.6|13037.7|13036.8|13044|13043.1|13037.6|13036.7|518
1597252800000|2020-08-12 17:20:00|13037.6|13036.7|13036.5|13035.6|13038.1|13037.2|13035.6|13034.7|488
1597253100000|2020-08-12 17:25:00|13036.3|13035.4|13037.7|13036.8|13037.8|13036.9|13034.7|13033.8|534
1597253400000|2020-08-12 17:30:00|13037.6|13036.7|13040.3|13039.4|13041.4|13040.5|13037.6|13036.7|536
1597253700000|2020-08-12 17:35:00|13040.2|13039.3|13035.6|13034.7|13040.5|13039.6|13034.7|13033.8|461
1597254000000|2020-08-12 17:40:00|13035.5|13034.6|13038|13037.1|13038.6|13037.7|13033|13032.1|486
1597254300000|2020-08-12 17:45:00|13038.1|13037.2|13038.5|13037.6|13040.8|13039.5|13037.7|13036.8|318
1597254600000|2020-08-12 17:50:00|13038.6|13037.7|13039.7|13038.8|13041.2|13040.1|13036.8|13035.9|496
1597254900000|2020-08-12 17:55:00|13039.8|13038.9|13037.5|13036|13041|13040.1|13036.6|13035.7|453
1597255200000|2020-08-12 18:00:00|13037.6|13036.1|13034|13033.1|13038.6|13037.6|13033.5|13032.5|483
1597255500000|2020-08-12 18:05:00|13034.1|13033.2|13034.7|13033.8|13037|13036.1|13033.6|13032.7|420
1597255800000|2020-08-12 18:10:00|13034.8|13033.9|13036.5|13035.6|13037.9|13037|13033|13032.1|444
1597256100000|2020-08-12 18:15:00|13036.6|13035.7|13032.5|13031.6|13037.6|13036.6|13031.8|13030.7|396
1597256400000|2020-08-12 18:20:00|13032.4|13031.5|13033.4|13031.9|13034.9|13034|13031.6|13030.7|379
1597256700000|2020-08-12 18:25:00|13032.9|13032|13031.3|13030.4|13033.5|13032.2|13029.7|13028.6|358
1597257000000|2020-08-12 18:30:00|13031.6|13030.7|13034.7|13033.8|13034.9|13034|13031.6|13030.7|379
1597257300000|2020-08-12 18:35:00|13034.6|13033.7|13030.5|13029.6|13034.7|13033.8|13030.5|13029.6|301
1597257600000|2020-08-12 18:40:00|13030.6|13029.7|13031.9|13031|13034.9|13034|13030.5|13029.6|395
1597257900000|2020-08-12 18:45:00|13032|13031.1|13032.9|13032|13034.8|13033.9|13031.5|13030.6|325
1597258200000|2020-08-12 18:50:00|13033|13032.1|13030.9|13030|13033|13032.1|13029.2|13028.3|446
1597258500000|2020-08-12 18:55:00|13031|13030.1|13026.7|13025.8|13031.9|13031|13026.6|13025.7|602
1597258800000|2020-08-12 19:00:00|13026.6|13025.7|13030.9|13030|13032|13031.1|13026|13025.1|534
1597259100000|2020-08-12 19:05:00|13030.8|13029.9|13029.8|13028.3|13032.9|13031.9|13029.7|13028.2|458
1597259400000|2020-08-12 19:10:00|13030|13028.5|13030.1|13029.2|13033.1|13031.9|13029.6|13028.3|473
1597259700000|2020-08-12 19:15:00|13030|13028.5|13027.7|13026.8|13030.3|13029.2|13026.8|13025.5|371
1597260000000|2020-08-12 19:20:00|13027.8|13026.9|13025.7|13024.2|13029.2|13028.2|13024.5|13023.4|497
1597260300000|2020-08-12 19:25:00|13026|13024.5|13026.5|13025.6|13027|13025.9|13024.6|13023.4|402
1597260600000|2020-08-12 19:30:00|13026.3|13025.4|13024.7|13023.8|13026.8|13025.4|13021.7|13020.8|479
1597260900000|2020-08-12 19:35:00|13024.1|13023.2|13022.3|13021.4|13025.2|13024.2|13021.5|13020.3|324
1597261200000|2020-08-12 19:40:00|13022.4|13021.5|13028|13026.5|13028.8|13027.9|13021.7|13020.8|441
1597261500000|2020-08-12 19:45:00|13028.1|13026.6|13026.8|13025.9|13028.4|13027.1|13025.3|13024.2|433
1597261800000|2020-08-12 19:50:00|13027.1|13025.6|13023.5|13022|13029.2|13028|13022.8|13021.5|463
1597262100000|2020-08-12 19:55:00|13023.6|13022.1|13022.5|13021.6|13026.8|13025.3|13021.8|13020.6|474
1597262400000|2020-08-12 20:00:00|13022.4|13020.9|13024.8|13023.9|13025.5|13024.1|13021.6|13020.3|512
1597262700000|2020-08-12 20:05:00|13024.7|13023.8|13025|13023.5|13027.6|13026.7|13024.4|13023.3|212
1597263000000|2020-08-12 20:10:00|13024.9|13023.4|13026.8|13025.9|13026.9|13025.9|13023.7|13022.5|252
1597263300000|2020-08-12 20:15:00|13026.9|13025.4|13026.1|13024.6|13027.1|13026.1|13024.5|13023.3|207
1597263600000|2020-08-12 20:20:00|13026|13024.5|13024.7|13023.8|13027|13026|13024.6|13023.5|162
1597263900000|2020-08-12 20:25:00|13025|13023.5|13024.6|13023.7|13026|13024.7|13024.4|13023.3|164
1597264200000|2020-08-12 20:30:00|13024.8|13023.3|13025.8|13024.3|13026|13024.9|13023.5|13022.6|219
1597264500000|2020-08-12 20:35:00|13025.4|13024.5|13026.4|13024.9|13027.1|13025.7|13024.7|13023.5|198
1597264800000|2020-08-12 20:40:00|13026.5|13025|13028.4|13026.9|13029.2|13028.2|13026|13024.6|322
1597265100000|2020-08-12 20:45:00|13028.3|13026.8|13029.7|13028.2|13030.3|13028.8|13026.6|13025.1|276
1597265400000|2020-08-12 20:50:00|13029.8|13028.3|13032.2|13030.7|13032.7|13031.2|13029.5|13028|332
1597265700000|2020-08-12 20:55:00|13032.3|13030.8|13034.1|13031.9|13034.4|13032.7|13029.9|13028.4|539
1597266000000|2020-08-12 21:00:00|13033.6|13032.1|13037.6|13027.6|13042.1|13033.1|13033.2|13026.1|50
1597266300000|2020-08-12 21:05:00|13038.4|13028.4|13035.3|13030.8|13038.7|13031.2|13035.1|13027.1|164
1597266600000|2020-08-12 21:10:00|13038.8|13028.8|13041.4|13031.4|13043.2|13035.1|13035.5|13027|192
1597266900000|2020-08-12 21:15:00|13040.2|13030.2|13039.2|13029.5|13041.1|13031.1|13037.5|13027.8|206
1597267200000|2020-08-12 21:20:00|13038.8|13029.7|13038.1|13028.3|13039.9|13030.6|13036.8|13026.8|152
1597267500000|2020-08-12 21:25:00|13038.2|13028.2|13038.5|13028.5|13040.6|13030.6|13036.5|13028.1|119
1597267800000|2020-08-12 21:30:00|13038.4|13028.4|13038.4|13028.4|13038.5|13030.1|13036.3|13026.9|271
1597268100000|2020-08-12 21:35:00|13038.2|13028.3|13038.3|13028.7|13038.6|13030|13036|13027.4|237
1597268400000|2020-08-12 21:40:00|13038.4|13028.6|13038.2|13029.1|13039.3|13029.4|13036.2|13026.9|250
1597268700000|2020-08-12 21:45:00|13038.6|13028.9|13036.2|13028.6|13038.9|13029.8|13034.8|13026.5|203
1597269000000|2020-08-12 21:50:00|13036.3|13028.7|13036.1|13027.2|13038|13029.7|13034.6|13026|329
1597269300000|2020-08-12 21:55:00|13035|13027.3|13034.9|13028.3|13037.3|13028.5|13034.4|13026.3|1807
1597269600000|2020-08-12 22:00:00|13035|13028.2|13033.4|13029.7|13035.8|13030.7|13032.8|13026.9|542
1597269900000|2020-08-12 22:05:00|13033.6|13030|13034.7|13031.7|13035.3|13033.1|13033.2|13029.3|438
1597270200000|2020-08-12 22:10:00|13034.9|13031.5|13033.5|13032|13034.9|13032.9|13032.9|13031|167
1597270500000|2020-08-12 22:15:00|13033.7|13032.2|13032.4|13030.9|13034.2|13032.7|13032.4|13030.3|295
1597270800000|2020-08-12 22:20:00|13032.5|13031|13033.1|13031.6|13033.8|13032.1|13032.4|13030.5|193
1597271100000|2020-08-12 22:25:00|13033|13031.5|13034.9|13033.4|13035.3|13033.8|13032.7|13030.6|189
1597271400000|2020-08-12 22:30:00|13035.2|13032.9|13036|13034.5|13036.4|13034.9|13034.3|13032.7|245
1597271700000|2020-08-12 22:35:00|13036.4|13034.2|13036.1|13034.6|13036.7|13034.9|13033.8|13032|174
1597272000000|2020-08-12 22:40:00|13036|13034.5|13036.3|13034.8|13037.4|13035.8|13036|13033.8|181
1597272300000|2020-08-12 22:45:00|13036.5|13034.3|13037.7|13036.2|13038.4|13036.4|13036.1|13034.3|218
1597272600000|2020-08-12 22:50:00|13037.9|13036.4|13038.6|13037.1|13039.2|13037.6|13037.4|13035.7|205
1597272900000|2020-08-12 22:55:00|13038.7|13037.2|13037.4|13035.9|13039.3|13037.4|13037|13035.2|188
1597273200000|2020-08-12 23:00:00|13037.3|13035.8|13036.6|13035.1|13039.2|13037.1|13035.4|13033.9|281
1597273500000|2020-08-12 23:05:00|13036.5|13035|13036|13034.5|13037.4|13035.9|13034.1|13032.6|284
1597273800000|2020-08-12 23:10:00|13036.1|13034.6|13038.2|13036.7|13038.3|13036.8|13034.9|13033.6|144
1597274100000|2020-08-12 23:15:00|13038.1|13036.6|13040.3|13038.8|13040.5|13039|13037.9|13036.4|174
1597274400000|2020-08-12 23:20:00|13040.2|13038.7|13042.1|13040.6|13042.4|13040.9|13039.9|13038.4|180
1597274700000|2020-08-12 23:25:00|13042.2|13040.7|13042.6|13041.1|13042.7|13041.2|13040.3|13038.8|192
1597275000000|2020-08-12 23:30:00|13042.5|13041|13041.4|13039.9|13042.5|13041.3|13040.7|13039.2|171
1597275300000|2020-08-12 23:35:00|13041.3|13039.8|13043.6|13042.7|13044.4|13043|13040.9|13039.7|150
1597275600000|2020-08-12 23:40:00|13044|13042.5|13045.3|13043.8|13047.8|13046.9|13043.1|13041.9|289
1597275900000|2020-08-12 23:45:00|13045|13043.5|13047.1|13046.2|13047.4|13046.3|13043.4|13042.1|265
1597276200000|2020-08-12 23:50:00|13047.2|13046.3|13046.2|13044.7|13048.5|13047.1|13045.3|13044.3|297
1597276500000|2020-08-12 23:55:00|13046.3|13044.8|13046.9|13045.4|13047.7|13046.6|13044.5|13043.5|267
1597276800000|2020-08-13 00:00:00|13046.8|13045.3|13044.8|13043.3|13050.1|13049.2|13044.2|13042.8|488
1597277100000|2020-08-13 00:05:00|13044.9|13043.4|13052.8|13051.9|13054.1|13052.9|13044.8|13043.3|443
1597277400000|2020-08-13 00:10:00|13052.7|13051.8|13055|13054.1|13055.6|13054.5|13050.9|13049.7|398
1597277700000|2020-08-13 00:15:00|13055.1|13054.2|13058.6|13057.7|13059.6|13058.4|13054.8|13053.9|435
1597278000000|2020-08-13 00:20:00|13058.7|13057.8|13061.8|13060.3|13063.1|13061.7|13058.6|13057.7|528
1597278300000|2020-08-13 00:25:00|13061.9|13060.4|13060.6|13059.1|13063|13061.8|13059.9|13058.7|358
1597278600000|2020-08-13 00:30:00|13060.7|13059.2|13056.9|13056|13061.7|13060.4|13056.8|13055.3|311
1597278900000|2020-08-13 00:35:00|13057|13056.1|13059.5|13058|13060.3|13059.1|13055.8|13054.5|238
1597279200000|2020-08-13 00:40:00|13059.4|13057.9|13060.7|13059.2|13060.8|13059.9|13059.4|13057.9|209
1597279500000|2020-08-13 00:45:00|13060.3|13059.4|13060.1|13058.6|13064.1|13062.8|13059|13057.7|341
1597279800000|2020-08-13 00:50:00|13060.2|13058.7|13060.7|13059.8|13061.8|13060.3|13057.5|13056.4|455
1597280100000|2020-08-13 00:55:00|13061.2|13059.7|13057.6|13056.7|13061.8|13060.5|13056.8|13055.6|350
1597280400000|2020-08-13 01:00:00|13057.5|13056.6|13062.1|13060.6|13063.7|13062.3|13055.1|13053.6|562
1597280700000|2020-08-13 01:05:00|13062|13060.5|13069|13067.5|13070.2|13068.7|13061.2|13059.7|527
1597281000000|2020-08-13 01:10:00|13068.9|13067.4|13067.1|13065.6|13069.4|13067.9|13066.3|13064.8|443
1597281300000|2020-08-13 01:15:00|13067.2|13065.7|13066.1|13064.6|13068.4|13067.1|13063.2|13061.7|472
1597281600000|2020-08-13 01:20:00|13066.2|13064.7|13063.5|13062|13066.4|13064.9|13063.2|13061.7|255
1597281900000|2020-08-13 01:25:00|13063.1|13061.6|13068|13066.5|13069.2|13067.9|13062.7|13061.5|431
1597282200000|2020-08-13 01:30:00|13067.7|13066.8|13071|13069.5|13074.5|13073.1|13067.3|13065.8|826
1597282500000|2020-08-13 01:35:00|13071.1|13069.6|13067.2|13065.7|13071.3|13070.4|13065.2|13064.1|548
1597282800000|2020-08-13 01:40:00|13067.6|13066.1|13062.8|13061.9|13069.3|13068|13062.8|13061.5|502
1597283100000|2020-08-13 01:45:00|13062.9|13062|13064.4|13062.9|13065.3|13063.8|13061.9|13060.8|439
1597283400000|2020-08-13 01:50:00|13064.5|13063|13061.9|13061|13064.8|13063.6|13059.1|13058.2|496
1597283700000|2020-08-13 01:55:00|13061.8|13060.9|13061.3|13059.8|13065.3|13064.3|13060.4|13059.1|468
1597284000000|2020-08-13 02:00:00|13061.4|13059.9|13062.2|13061.3|13063|13062.1|13058.8|13057.6|492
1597284300000|2020-08-13 02:05:00|13062.1|13061.2|13058.9|13058|13063|13062|13057.6|13056.7|452
1597284600000|2020-08-13 02:10:00|13059.1|13058.2|13057.9|13057|13059.4|13058.5|13056.3|13055|380
1597284900000|2020-08-13 02:15:00|13058|13057.1|13059.9|13059|13060.5|13059.6|13057.6|13056.7|257
1597285200000|2020-08-13 02:20:00|13059.8|13058.9|13060.5|13059|13061.3|13060.2|13059.1|13058.2|274
1597285500000|2020-08-13 02:25:00|13060.6|13059.1|13062.9|13062|13065.1|13064.2|13059.5|13058.6|377
1597285800000|2020-08-13 02:30:00|13062.8|13061.9|13062.8|13061.9|13064.7|13063.5|13062.3|13061.4|273
1597286100000|2020-08-13 02:35:00|13062.9|13062|13063.9|13063|13065.2|13064.2|13062.9|13062|235
1597286400000|2020-08-13 02:40:00|13064|13063.1|13060.6|13059.7|13065.2|13063.9|13060.3|13059.4|250
1597286700000|2020-08-13 02:45:00|13060.7|13059.8|13058.3|13057.4|13061.1|13060.2|13057.8|13056.9|292
1597287000000|2020-08-13 02:50:00|13058|13057.1|13060.2|13058.7|13060.3|13059.1|13057.5|13056.4|342
1597287300000|2020-08-13 02:55:00|13059.9|13059|13063.8|13062.3|13063.8|13062.8|13058.7|13057.8|263
1597287600000|2020-08-13 03:00:00|13063.9|13062.4|13067.2|13066.3|13067.2|13066.3|13063.6|13062.3|258
1597287900000|2020-08-13 03:05:00|13067.1|13066.2|13064.6|13063.1|13067.5|13066.6|13062.7|13061.8|273
1597288200000|2020-08-13 03:10:00|13064.5|13063|13066.7|13065.8|13067.3|13066.3|13063.5|13062.4|247
1597288500000|2020-08-13 03:15:00|13066.6|13065.7|13067.2|13066.3|13067.7|13066.4|13064.3|13063.4|267
1597288800000|2020-08-13 03:20:00|13067.1|13066.2|13064|13063.1|13067.7|13066.7|13064|13063.1|239
1597289100000|2020-08-13 03:25:00|13064.1|13063.2|13063.8|13062.9|13065.3|13064.4|13063.5|13062.3|309
1597289400000|2020-08-13 03:30:00|13063.7|13062.8|13062.4|13061.5|13064.4|13063.4|13061.9|13060.9|263
1597289700000|2020-08-13 03:35:00|13062.3|13061.4|13062.1|13060.6|13062.7|13061.5|13061.2|13059.9|263
1597290000000|2020-08-13 03:40:00|13062.5|13061|13061.7|13060.8|13064.2|13063.1|13061.5|13060.2|245
1597290300000|2020-08-13 03:45:00|13061.9|13061|13061|13059.5|13063.2|13062.3|13060.1|13058.7|297
1597290600000|2020-08-13 03:50:00|13060.9|13059.4|13059.4|13057.9|13061.7|13060.5|13058.5|13057.5|246
1597290900000|2020-08-13 03:55:00|13059.5|13058|13058.1|13056.6|13060.1|13058.8|13057.7|13056.5|218
1597291200000|2020-08-13 04:00:00|13058.2|13056.7|13060.1|13058.6|13060.5|13059.1|13058|13056.6|168
1597291500000|2020-08-13 04:05:00|13059.7|13058.8|13057.7|13056.8|13060.2|13059.3|13057.6|13056.4|230
1597291800000|2020-08-13 04:10:00|13057.6|13056.7|13055.5|13054.6|13057.7|13056.8|13054.7|13053.8|243
1597292100000|2020-08-13 04:15:00|13055.6|13054.7|13057|13056.1|13057.6|13056.7|13054.5|13053.3|268
1597292400000|2020-08-13 04:20:00|13056.8|13055.9|13056.2|13055.3|13057.3|13056.4|13055.7|13054.6|162
1597292700000|2020-08-13 04:25:00|13056.3|13055.4|13055|13054.1|13056.3|13055.4|13052.8|13051.6|221
1597293000000|2020-08-13 04:30:00|13054.9|13054|13055.4|13054.5|13056.7|13055.5|13054.7|13053.5|241
1597293300000|2020-08-13 04:35:00|13055.5|13054.6|13056.4|13054.9|13056.6|13055.4|13053.6|13052.5|225
1597293600000|2020-08-13 04:40:00|13056.6|13055.1|13054|13052.5|13056.6|13055.5|13053.6|13052.3|252
1597293900000|2020-08-13 04:45:00|13053.9|13052.4|13054.5|13053|13054.5|13053.4|13052.7|13051.4|202
1597294200000|2020-08-13 04:50:00|13054.4|13052.9|13051.3|13049.8|13054.4|13052.9|13050.3|13049.4|249
1597294500000|2020-08-13 04:55:00|13051.4|13049.9|13051.2|13049.7|13053.1|13051.6|13050.1|13048.9|221
1597294800000|2020-08-13 05:00:00|13051.1|13049.6|13051.8|13050.9|13052.5|13051.5|13050.4|13049.3|244
1597295100000|2020-08-13 05:05:00|13052.1|13051.2|13055|13054.1|13055.2|13054.2|13051.7|13050.5|198
1597295400000|2020-08-13 05:10:00|13055.1|13054.2|13056.7|13055.8|13057|13055.9|13054.6|13053.7|187
1597295700000|2020-08-13 05:15:00|13056.6|13055.7|13065|13064.1|13065.3|13064.1|13056.6|13055.5|336
1597296000000|2020-08-13 05:20:00|13065.2|13064.3|13064.5|13063|13066.6|13065.7|13064.3|13062.9|281
1597296300000|2020-08-13 05:25:00|13064.6|13063.6|13070.2|13068.7|13070.2|13069.1|13063.8|13062.6|310
1597296600000|2020-08-13 05:30:00|13070.3|13068.8|13067.3|13065.8|13071.3|13070.4|13066.6|13065.6|413
1597296900000|2020-08-13 05:35:00|13067.1|13066.2|13066.8|13065.9|13068.3|13067.2|13066.3|13065|280
1597297200000|2020-08-13 05:40:00|13066.7|13065.8|13063.4|13061.9|13066.8|13065.9|13061.5|13060.2|360
1597297500000|2020-08-13 05:45:00|13063.3|13061.8|13074.8|13073.3|13075.3|13073.8|13062.6|13061.2|435
1597297800000|2020-08-13 05:50:00|13074.6|13073.7|13070.5|13069.6|13075.5|13074|13070|13069.1|410
1597298100000|2020-08-13 05:55:00|13070.4|13069.5|13074.3|13072.8|13074.8|13073.5|13070.4|13069.3|391
1597298400000|2020-08-13 06:00:00|13074.6|13073.1|13078.4|13076.9|13083.8|13082.3|13073.8|13072.6|846
1597298700000|2020-08-13 06:05:00|13079|13077.5|13081.1|13079.6|13082.1|13081.2|13077.7|13076.6|621
1597299000000|2020-08-13 06:10:00|13080.9|13079.4|13074.9|13074|13082.4|13080.9|13073.3|13071.8|725
1597299300000|2020-08-13 06:15:00|13075.6|13074.7|13079|13078.1|13080.4|13079.4|13073.1|13072.2|625
1597299600000|2020-08-13 06:20:00|13078.9|13078|13076.6|13075.7|13079.7|13078.8|13074.2|13073|534
1597299900000|2020-08-13 06:25:00|13076.7|13075.8|13080.7|13079.8|13082.6|13081.7|13076.4|13075.5|707
1597300200000|2020-08-13 06:30:00|13080.8|13079.9|13078.8|13077.9|13082.1|13081.2|13075.6|13074.7|559
1597300500000|2020-08-13 06:35:00|13078.6|13077.7|13071.7|13070.8|13078.6|13077.7|13070.9|13070|515
1597300800000|2020-08-13 06:40:00|13071.6|13070.7|13070.6|13069.7|13073.7|13072.8|13069|13067.8|523
1597301100000|2020-08-13 06:45:00|13070.4|13069.5|13072.9|13072|13073.7|13072.8|13068.9|13067.9|513
1597301400000|2020-08-13 06:50:00|13072.8|13071.9|13074.1|13073.2|13075.2|13074.3|13070.5|13069.2|542
1597301700000|2020-08-13 06:55:00|13074|13073.1|13067.7|13066.8|13074.9|13073.5|13067.6|13066.4|487
1597302000000|2020-08-13 07:00:00|13067.9|13066.4|13066.3|13065.4|13071.6|13070.6|13063.6|13062.7|774
1597302300000|2020-08-13 07:05:00|13065.8|13064.9|13070|13069.1|13070.8|13069.7|13062|13060.8|786
1597302600000|2020-08-13 07:10:00|13069.9|13069|13061.1|13060.2|13071|13070.1|13060|13058.8|593
1597302900000|2020-08-13 07:15:00|13061.2|13060.3|13062.4|13061.5|13063.4|13062.3|13057.5|13056.6|577
1597303200000|2020-08-13 07:20:00|13062.3|13061.4|13061|13060.1|13066.1|13065.2|13060.7|13059.6|636
1597303500000|2020-08-13 07:25:00|13061.1|13060.2|13061.9|13061|13066.3|13065.2|13061.1|13060.2|568
1597303800000|2020-08-13 07:30:00|13062.1|13061.2|13068.2|13067.3|13068.6|13067.4|13060.1|13059.2|705
1597304100000|2020-08-13 07:35:00|13068.1|13067.2|13078.2|13076.7|13078.9|13077.7|13067|13065.8|729
1597304400000|2020-08-13 07:40:00|13078.3|13076.8|13078.3|13077.4|13081.7|13080.8|13076.8|13075.9|667
1597304700000|2020-08-13 07:45:00|13078.2|13077.3|13077.4|13076.5|13080.9|13080|13074.6|13073.7|697
1597305000000|2020-08-13 07:50:00|13077.8|13076.9|13072.1|13070.6|13078.9|13077.8|13071.2|13070.2|644
1597305300000|2020-08-13 07:55:00|13071.7|13070.8|13083.1|13082.2|13083.1|13082.2|13071.3|13070.4|718
1597305600000|2020-08-13 08:00:00|13083.2|13082.3|13081.3|13080.4|13090.7|13089.8|13081.2|13080.3|888
1597305900000|2020-08-13 08:05:00|13081.2|13080.3|13077.4|13076.5|13082.5|13081.2|13076.9|13075.8|761
1597306200000|2020-08-13 08:10:00|13077.6|13076.7|13078.4|13077.5|13080.7|13079.8|13073.8|13072.9|642
1597306500000|2020-08-13 08:15:00|13078.6|13077.1|13078|13076.5|13084|13082.7|13077.2|13076|766
1597306800000|2020-08-13 08:20:00|13078.1|13076.6|13073.6|13072.7|13080.1|13078.9|13073.5|13072.6|621
1597307100000|2020-08-13 08:25:00|13073.7|13072.8|13076.2|13074.7|13078.1|13077|13069.9|13069|568
1597307400000|2020-08-13 08:30:00|13076.3|13074.8|13081.1|13079.6|13083.1|13081.9|13072.8|13071.9|655
1597307700000|2020-08-13 08:35:00|13080.8|13079.9|13084.4|13083.5|13085|13084.1|13079.1|13077.6|612
1597308000000|2020-08-13 08:40:00|13084|13083.1|13090.2|13089.3|13091.4|13090.5|13082.8|13081.6|816
1597308300000|2020-08-13 08:45:00|13090.4|13089.5|13090.1|13089.2|13090.6|13089.5|13085.7|13084.4|706
1597308600000|2020-08-13 08:50:00|13090|13089.1|13089.5|13088.6|13093.4|13092.5|13089.3|13088.4|671
1597308900000|2020-08-13 08:55:00|13090|13089.1|13086.8|13085.9|13091.9|13090.7|13083.9|13082.5|769
1597309200000|2020-08-13 09:00:00|13086.9|13086|13081.8|13080.9|13088.2|13087|13081.4|13080.5|772
1597309500000|2020-08-13 09:05:00|13082.1|13080.6|13085.1|13084.2|13086.7|13085.8|13081.3|13080.4|532
1597309800000|2020-08-13 09:10:00|13085.2|13084.3|13082.9|13082|13086.6|13085.7|13081.6|13080.7|516
1597310100000|2020-08-13 09:15:00|13082.6|13081.7|13084.2|13083.3|13084.7|13083.8|13081.2|13080.3|587
1597310400000|2020-08-13 09:20:00|13084.1|13083.2|13082.1|13081.2|13084.1|13083.2|13080.9|13080|513
1597310700000|2020-08-13 09:25:00|13082|13081.1|13077.7|13076.8|13083.5|13082.4|13077.7|13076.6|564
1597311000000|2020-08-13 09:30:00|13077.8|13076.9|13082.3|13081.4|13085.7|13084.8|13077.1|13076.2|630
1597311300000|2020-08-13 09:35:00|13082.2|13081.3|13083.1|13081.6|13086.7|13085.6|13080.5|13079.6|646
1597311600000|2020-08-13 09:40:00|13083|13081.5|13084.2|13083.3|13084.8|13083.9|13082.2|13081.3|542
1597311900000|2020-08-13 09:45:00|13084.3|13083.4|13084|13083.1|13085.3|13084.3|13082.9|13082|590
1597312200000|2020-08-13 09:50:00|13084.1|13083.2|13081.5|13080|13084.2|13083.3|13080.4|13079.5|598
1597312500000|2020-08-13 09:55:00|13081.4|13079.9|13083.3|13082.4|13083.3|13082.4|13078.4|13077.5|551
1597312800000|2020-08-13 10:00:00|13083.2|13082.3|13082.7|13081.8|13085|13083.7|13079.7|13078.7|608
1597313100000|2020-08-13 10:05:00|13082.6|13081.7|13085.4|13084.5|13087.2|13086.3|13081.9|13080.6|514
1597313400000|2020-08-13 10:10:00|13085.5|13084.6|13094.5|13093.6|13095.7|13094.2|13084.8|13083.7|679
1597313700000|2020-08-13 10:15:00|13094.1|13092.6|13097.6|13096.7|13098|13097.1|13092.8|13091.9|602
1597314000000|2020-08-13 10:20:00|13097.5|13096.6|13096.5|13095.6|13099.3|13098.4|13093.3|13092.2|494
1597314300000|2020-08-13 10:25:00|13096.6|13095.7|13098.9|13097.4|13101|13100.1|13096.1|13094.7|730
1597314600000|2020-08-13 10:30:00|13098.2|13097.3|13100.1|13098.6|13101|13099.9|13097.6|13096.5|694
1597314900000|2020-08-13 10:35:00|13100.2|13098.7|13105.1|13104.2|13109.4|13108.5|13099.2|13098|685
1597315200000|2020-08-13 10:40:00|13104.9|13104|13101.8|13100.3|13106.7|13105.5|13100.9|13099.7|642
1597315500000|2020-08-13 10:45:00|13101.5|13100.6|13109.1|13108.2|13111.9|13111|13100.7|13099.6|652
1597315800000|2020-08-13 10:50:00|13108.9|13108|13104.8|13103.9|13110.5|13109.4|13104.6|13103.7|569
1597316100000|2020-08-13 10:55:00|13104.9|13104|13100.8|13099.9|13107.2|13106.3|13099.9|13099|711
1597316400000|2020-08-13 11:00:00|13100.7|13099.8|13106.3|13105.4|13111.4|13109.9|13098.5|13097.2|765
1597316700000|2020-08-13 11:05:00|13106.4|13105.5|13111.4|13110.5|13112.5|13111.6|13106.3|13105.4|767
1597317000000|2020-08-13 11:10:00|13111.5|13110.6|13105.9|13105|13112.3|13111.3|13105.1|13104|781
1597317300000|2020-08-13 11:15:00|13106|13105.1|13103.7|13102.8|13112.4|13111|13103.7|13102.8|896
1597317600000|2020-08-13 11:20:00|13103.9|13102.4|13104.1|13103.2|13106.7|13105.3|13101.8|13100.5|723
1597317900000|2020-08-13 11:25:00|13104.3|13103.4|13099.4|13097.9|13105.5|13104.3|13098.7|13097.6|631
1597318200000|2020-08-13 11:30:00|13099.1|13098.2|13098.1|13097.2|13100.9|13099.8|13096.4|13095.4|730
1597318500000|2020-08-13 11:35:00|13098.2|13097.3|13094.7|13093.8|13098.5|13097.5|13094.7|13093.5|578
1597318800000|2020-08-13 11:40:00|13094.8|13093.9|13095.1|13094.2|13098.1|13096.6|13092.3|13091.2|546
1597319100000|2020-08-13 11:45:00|13095.5|13094|13101.9|13101|13102.8|13101.6|13093.7|13092.7|582
1597319400000|2020-08-13 11:50:00|13101.8|13100.9|13105|13104.1|13106.1|13104.6|13101.1|13100.2|527
1597319700000|2020-08-13 11:55:00|13105.1|13104.2|13095.3|13094.4|13106.9|13105.8|13094.8|13093.6|765
1597320000000|2020-08-13 12:00:00|13095.8|13094.9|13096.5|13095.6|13098.2|13097.1|13088.8|13087.6|774
1597320300000|2020-08-13 12:05:00|13096.4|13095.5|13091|13090.1|13097.4|13096.3|13089.9|13088.9|569
1597320600000|2020-08-13 12:10:00|13091.1|13090.2|13095.3|13093.8|13096|13094.9|13090.4|13089.2|623
1597320900000|2020-08-13 12:15:00|13095.5|13094|13095.2|13094.3|13098.8|13097.6|13092.1|13090.9|579
1597321200000|2020-08-13 12:20:00|13095.7|13094.8|13090.8|13089.9|13096.3|13095.4|13090.5|13089.1|521
1597321500000|2020-08-13 12:25:00|13090.9|13089.4|13090.8|13088|13092.4|13091|13087.7|13086.5|687
1597321800000|2020-08-13 12:30:00|13090.9|13088.3|13090.2|13088.7|13095.5|13094|13087|13086|886
1597322100000|2020-08-13 12:35:00|13090.3|13088.8|13097|13095.5|13097.3|13096.4|13089.1|13087.6|650
1597322400000|2020-08-13 12:40:00|13097.1|13095.6|13101|13099.5|13103.2|13101.8|13095.3|13093.8|653
1597322700000|2020-08-13 12:45:00|13100.8|13099.3|13094|13093.1|13102.2|13100.9|13093.8|13092.9|529
1597323000000|2020-08-13 12:50:00|13094.2|13093.3|13095.6|13094.7|13098|13096.9|13090.6|13089.3|631
1597323300000|2020-08-13 12:55:00|13095.5|13094.6|13098.5|13097.6|13103.4|13102.1|13095.3|13094.2|762
1597323600000|2020-08-13 13:00:00|13098.6|13097.7|13091.5|13090.6|13099|13097.9|13091.5|13090.5|801
1597323900000|2020-08-13 13:05:00|13091.6|13090.7|13088|13086.5|13091.7|13090.7|13085.6|13084.7|860
1597324200000|2020-08-13 13:10:00|13088.1|13086.6|13091.4|13089.9|13093.2|13092|13088|13086.5|681
1597324500000|2020-08-13 13:15:00|13091.2|13089.7|13096|13095.1|13098|13096.5|13089.5|13088.4|587
1597324800000|2020-08-13 13:20:00|13096.5|13095|13103.6|13102.7|13103.8|13102.9|13096|13094.7|601
1597325100000|2020-08-13 13:25:00|13103.7|13102.8|13101.8|13100.9|13104.7|13103.8|13098|13096.6|867
1597325400000|2020-08-13 13:30:00|13101.9|13101|13107.8|13106.9|13110.4|13109.4|13101.6|13100.5|1048
1597325700000|2020-08-13 13:35:00|13107.9|13107|13108.3|13107.4|13109.4|13108.5|13104.7|13103.8|745
1597326000000|2020-08-13 13:40:00|13108.5|13107.6|13115.8|13114.3|13115.9|13114.9|13105.7|13104.6|939
1597326300000|2020-08-13 13:45:00|13115.9|13115|13119.6|13118.7|13120.4|13119.5|13112.7|13111.8|1061
1597326600000|2020-08-13 13:50:00|13119.7|13118.8|13117.8|13116.9|13125.7|13124.5|13116|13115|936
1597326900000|2020-08-13 13:55:00|13117.7|13116.8|13115.9|13115|13121.1|13120.2|13113.2|13112.3|743
1597327200000|2020-08-13 14:00:00|13115.7|13114.8|13114|13112.5|13119.1|13118.1|13112.6|13111.7|672
1597327500000|2020-08-13 14:05:00|13113.9|13112.4|13116.5|13115.6|13117|13115.7|13110.3|13109.3|776
1597327800000|2020-08-13 14:10:00|13116.6|13115.7|13118.9|13118|13122.3|13121.1|13116.4|13115.2|820
1597328100000|2020-08-13 14:15:00|13119.3|13117.8|13122.8|13121.9|13123.2|13121.9|13117.2|13116.1|662
1597328400000|2020-08-13 14:20:00|13122.7|13121.8|13115.3|13114.4|13123.2|13122|13113.4|13112.5|604
1597328700000|2020-08-13 14:25:00|13115.2|13114.3|13120.1|13119.2|13122.1|13121.2|13111.6|13110.4|753
1597329000000|2020-08-13 14:30:00|13120.3|13119.4|13111.3|13110.4|13121.6|13120.7|13110.1|13109.2|710
1597329300000|2020-08-13 14:35:00|13111.4|13110.5|13102.6|13101.7|13113|13112.1|13102.6|13101.7|783
1597329600000|2020-08-13 14:40:00|13102.8|13101.9|13093.3|13092.4|13103.8|13102.9|13092.8|13091.5|844
1597329900000|2020-08-13 14:45:00|13093.4|13092.5|13099|13098.1|13099.2|13098.3|13088.8|13087.9|838
1597330200000|2020-08-13 14:50:00|13099.1|13098.2|13102.1|13101.2|13107.4|13106.2|13098.8|13097.7|906
1597330500000|2020-08-13 14:55:00|13102.2|13101.3|13095.9|13095|13102.3|13101.4|13093.9|13092.9|1087
1597330800000|2020-08-13 15:00:00|13096|13095.1|13083.1|13081.6|13096.4|13095.5|13083.1|13081.6|1111
1597331100000|2020-08-13 15:05:00|13083.2|13081.7|13088.5|13087|13093.3|13092|13082.9|13081.5|859
1597331400000|2020-08-13 15:10:00|13088.4|13086.9|13086.2|13084.7|13088.5|13087.1|13079.9|13078.6|733
1597331700000|2020-08-13 15:15:00|13086.3|13084.8|13082.2|13081.3|13087.4|13086.3|13081.3|13080.4|624
1597332000000|2020-08-13 15:20:00|13083|13082.1|13085.3|13084.4|13085.7|13084.8|13080.8|13079.6|629
1597332300000|2020-08-13 15:25:00|13085.2|13084.3|13084.7|13083.2|13086.8|13085.5|13083.9|13082.8|443
1597332600000|2020-08-13 15:30:00|13084.3|13083.4|13080.9|13080|13086.5|13085.3|13078.5|13077.5|745
1597332900000|2020-08-13 15:35:00|13081|13080.1|13080.1|13079.2|13083.5|13082.6|13079|13078.1|598
1597333200000|2020-08-13 15:40:00|13080|13079.1|13083.2|13082.3|13083.6|13082.6|13077.3|13076.4|580
1597333500000|2020-08-13 15:45:00|13083.3|13082.4|13075.5|13074|13083.4|13082.5|13073.1|13071.9|580
1597333800000|2020-08-13 15:50:00|13075.3|13074.4|13079.4|13078.5|13082.4|13081.1|13075.3|13074.4|560
1597334100000|2020-08-13 15:55:00|13079.5|13078.6|13081|13080.1|13082.6|13081.5|13078.7|13077.7|446
1597334400000|2020-08-13 16:00:00|13080.9|13080|13083.2|13082.3|13084.3|13083.4|13079.7|13078.8|465
1597334700000|2020-08-13 16:05:00|13083.1|13082.2|13081.2|13080.3|13084.4|13083.3|13080.6|13079.4|261
1597335000000|2020-08-13 16:10:00|13081.3|13080.4|13081.3|13080.4|13084.1|13083.2|13079.4|13078.5|415
1597335300000|2020-08-13 16:15:00|13081.2|13080.3|13081.1|13080.2|13084.1|13083.2|13079.6|13078.6|430
1597335600000|2020-08-13 16:20:00|13081|13080.1|13081.6|13080.7|13084.5|13083.6|13078|13077.1|445
1597335900000|2020-08-13 16:25:00|13081.5|13080.6|13080.5|13079.6|13081.7|13080.8|13079.1|13078.2|277
1597336200000|2020-08-13 16:30:00|13080.4|13079.5|13085.4|13084.5|13085.5|13084.6|13080.4|13079.5|334
1597336500000|2020-08-13 16:35:00|13085.5|13084.6|13086.4|13085.5|13088.1|13087.2|13085.1|13084.2|386
1597336800000|2020-08-13 16:40:00|13086.5|13085.6|13086.1|13085.2|13087.5|13086.6|13084.5|13083.6|303
1597337100000|2020-08-13 16:45:00|13086|13085.1|13083.4|13082.5|13086.1|13085.2|13082.6|13081.7|366
1597337400000|2020-08-13 16:50:00|13083.5|13082.6|13081.1|13080.2|13084.1|13083.2|13078.9|13078|455
1597337700000|2020-08-13 16:55:00|13081.2|13080.3|13080.1|13079.2|13083.2|13082.3|13079.6|13078.7|480
1597338000000|2020-08-13 17:00:00|13080.2|13079.3|13079.8|13078.9|13082.9|13082|13078.1|13077.2|485
1597338300000|2020-08-13 17:05:00|13079.7|13078.8|13076.1|13075.2|13080.3|13079.2|13074.7|13073.8|581
1597338600000|2020-08-13 17:10:00|13076.3|13075.4|13080.3|13079.4|13080.3|13079.4|13074.9|13074|570
1597338900000|2020-08-13 17:15:00|13080.2|13079.3|13079.7|13078.8|13080.8|13079.8|13078.5|13077.4|422
1597339200000|2020-08-13 17:20:00|13079.8|13078.9|13074.1|13073.2|13080.1|13079.2|13073.8|13072.6|356
1597339500000|2020-08-13 17:25:00|13074.2|13073.3|13076.1|13075.2|13076.9|13075.7|13073.8|13072.6|433
1597339800000|2020-08-13 17:30:00|13076|13075.1|13069.8|13068.9|13076.4|13075.3|13069.1|13068|499
1597340100000|2020-08-13 17:35:00|13070.2|13069.3|13069.2|13068.3|13071.2|13070.3|13066.3|13065.4|481
1597340400000|2020-08-13 17:40:00|13069.7|13068.8|13072.5|13071.6|13073.5|13072.3|13067.3|13066.4|442
1597340700000|2020-08-13 17:45:00|13073.1|13072.2|13075.5|13074|13075.6|13074.6|13072|13070.8|526
1597341000000|2020-08-13 17:50:00|13074.9|13073.9|13071.2|13070.3|13075.7|13074.7|13070.5|13069.6|435
1597341300000|2020-08-13 17:55:00|13071.3|13070.4|13072.6|13071.7|13075.6|13074.3|13068.9|13068|465
1597341600000|2020-08-13 18:00:00|13072.7|13071.8|13069.3|13068.4|13075.1|13074.2|13069.3|13068.4|574
1597341900000|2020-08-13 18:05:00|13069.2|13068.3|13068.2|13067.3|13069.9|13068.7|13066.2|13065.3|346
1597342200000|2020-08-13 18:10:00|13068.1|13067.2|13068.5|13067|13069.2|13067.9|13066.2|13065.2|427
1597342500000|2020-08-13 18:15:00|13068.6|13067.1|13063.2|13062.3|13068.7|13067.4|13061.9|13061|430
1597342800000|2020-08-13 18:20:00|13063.1|13062.2|13054.2|13052.7|13063.8|13062.5|13051.9|13050.6|884
1597343100000|2020-08-13 18:25:00|13054.3|13052.8|13054.3|13053.4|13057.9|13056.9|13053.1|13052.1|670
1597343400000|2020-08-13 18:30:00|13054.2|13053.3|13054.6|13053.7|13056.9|13055.6|13053.5|13052.3|560
1597343700000|2020-08-13 18:35:00|13054.5|13053.6|13050.3|13048.8|13054.6|13053.7|13047.6|13046.6|633
1597344000000|2020-08-13 18:40:00|13050.4|13048.9|13052|13050.5|13053.5|13052|13049|13047.7|591
1597344300000|2020-08-13 18:45:00|13052.5|13051|13056.8|13055.3|13056.9|13055.9|13052.5|13051|653
1597344600000|2020-08-13 18:50:00|13056.7|13055.2|13056.6|13055.1|13056.8|13055.4|13051.4|13050.3|649
1597344900000|2020-08-13 18:55:00|13056.7|13055.2|13052.7|13051.2|13057.9|13056.4|13052.5|13051.2|701
1597345200000|2020-08-13 19:00:00|13052.8|13051.3|13051.4|13050.5|13054.4|13053.3|13047.7|13046.3|863
1597345500000|2020-08-13 19:05:00|13051.3|13050.4|13048.2|13047.3|13052.8|13051.6|13048.1|13046.9|632
1597345800000|2020-08-13 19:10:00|13048|13047.1|13047.6|13046.1|13048.7|13047.3|13046|13044.7|620
1597346100000|2020-08-13 19:15:00|13047.3|13046.4|13051.9|13050.4|13052|13050.7|13046.5|13045.2|441
1597346400000|2020-08-13 19:20:00|13051.1|13050.2|13054.9|13053.4|13056.4|13055.5|13049.2|13047.9|558
1597346700000|2020-08-13 19:25:00|13054.4|13053.5|13054.9|13053.4|13055.4|13054|13051.2|13049.7|425
1597347000000|2020-08-13 19:30:00|13055|13053.5|13051.7|13050.8|13055.3|13053.8|13050.2|13049.3|463
1597347300000|2020-08-13 19:35:00|13051.8|13050.9|13049.2|13048.3|13054.4|13053.2|13048.6|13047.7|479
1597347600000|2020-08-13 19:40:00|13049.5|13048.6|13051|13049.5|13052.7|13051.6|13048.6|13047.3|401
1597347900000|2020-08-13 19:45:00|13050.9|13049.4|13051|13050.1|13051.5|13050.3|13048.7|13047.4|376
1597348200000|2020-08-13 19:50:00|13050.9|13050|13051|13049.5|13053.3|13052.4|13049|13048|557
1597348500000|2020-08-13 19:55:00|13050.9|13049.4|13051.9|13050.4|13052|13050.6|13047.6|13046.7|456
1597348800000|2020-08-13 20:00:00|13051.7|13050.2|13051.3|13050.4|13052.6|13051.4|13049.9|13048.8|339
1597349100000|2020-08-13 20:05:00|13051.4|13050.5|13053.6|13052.7|13054.5|13053.3|13051.3|13050.2|322
1597349400000|2020-08-13 20:10:00|13053.4|13052.5|13055.6|13054.1|13056.4|13055|13053.4|13052.1|261
1597349700000|2020-08-13 20:15:00|13055.5|13054|13057.5|13056|13058.1|13057.2|13055.2|13054|196
1597350000000|2020-08-13 20:20:00|13057.4|13055.9|13059|13057.5|13059.4|13058.2|13056.4|13055.4|174
1597350300000|2020-08-13 20:25:00|13058.9|13057.4|13058|13056.5|13058.9|13057.8|13053.9|13053|227
1597350600000|2020-08-13 20:30:00|13057.9|13056.4|13059.3|13058.4|13061.4|13060.3|13057.6|13056.1|247
1597350900000|2020-08-13 20:35:00|13059.6|13058.1|13063.1|13061.6|13063.1|13061.6|13058.4|13056.9|158
1597351200000|2020-08-13 20:40:00|13063|13061.5|13067.7|13066.2|13068.1|13066.6|13063|13061.5|372
1597351500000|2020-08-13 20:45:00|13067.8|13066.3|13069.4|13067.9|13069.6|13068.1|13066.7|13065.5|267
1597351800000|2020-08-13 20:50:00|13069.3|13067.8|13068.1|13066.6|13070.1|13068.6|13067.1|13065.6|268
1597352100000|2020-08-13 20:55:00|13068|13066.5|13067.8|13066.3|13070.1|13067.9|13066.8|13065.1|310
1597352400000|2020-08-13 21:00:00|13069.7|13059.7|13068.9|13058.9|13069.8|13059.8|13064|13054|38
1597352700000|2020-08-13 21:05:00|13068.4|13058.4|13069|13059|13072.7|13062.7|13065.8|13058|101
1597353000000|2020-08-13 21:10:00|13069.2|13059.2|13073.2|13064|13074.3|13065.9|13068|13058|277
1597353300000|2020-08-13 21:15:00|13073.3|13064.1|13071.3|13063.2|13074.4|13067.1|13069.9|13061.8|251
1597353600000|2020-08-13 21:20:00|13068.7|13065|13065.9|13055.9|13072.5|13065|13061.3|13051.3|307
1597353900000|2020-08-13 21:25:00|13066|13056|13067.6|13057.6|13068.8|13061.7|13064|13055.9|242
1597354200000|2020-08-13 21:30:00|13067.4|13057.4|13067.7|13058|13069.1|13059.8|13065.9|13057.2|413
1597354500000|2020-08-13 21:35:00|13067.2|13058.4|13067.9|13058.3|13068.6|13060.3|13065.2|13057.4|302
1597354800000|2020-08-13 21:40:00|13066.7|13058.2|13067.7|13058|13068.2|13059.8|13065|13057.6|281
1597355100000|2020-08-13 21:45:00|13068|13058.7|13067.1|13058.5|13070.5|13060.8|13065.9|13057.9|231
1597355400000|2020-08-13 21:50:00|13066.8|13058.9|13068.9|13060.1|13071.3|13063.2|13066.6|13058.3|466
1597355700000|2020-08-13 21:55:00|13069|13059.9|13069.3|13062.3|13071.3|13063.6|13068.2|13059.1|352
1597356000000|2020-08-13 22:00:00|13070.1|13061.9|13068.1|13065.4|13071.3|13066.8|13067.4|13061.3|491
1597356300000|2020-08-13 22:05:00|13068|13065.2|13068.4|13065.9|13069.9|13066.5|13067.2|13063.9|278
1597356600000|2020-08-13 22:10:00|13067.8|13066.3|13068.4|13066.9|13069.4|13067.2|13067.7|13065.5|188
1597356900000|2020-08-13 22:15:00|13068.7|13066.4|13065.4|13063.9|13068.8|13066.5|13065.3|13063.6|219
1597357200000|2020-08-13 22:20:00|13065.5|13064|13065.5|13064|13066.1|13064.5|13065.1|13063.6|140
1597357500000|2020-08-13 22:25:00|13065.6|13064.1|13065.9|13064.4|13066.3|13064.5|13064.9|13063.4|161
1597357800000|2020-08-13 22:30:00|13066.1|13064.6|13068.5|13067|13068.7|13067|13066.1|13064.6|178
1597358100000|2020-08-13 22:35:00|13068.6|13067.1|13067.5|13066|13068.8|13067.1|13066.4|13064.6|216
1597358400000|2020-08-13 22:40:00|13067.4|13065.9|13069.3|13067.8|13070.1|13068.2|13066.9|13064.9|272
1597358700000|2020-08-13 22:45:00|13069|13067.5|13069.5|13068|13070.6|13069.1|13068.6|13067|185
1597359000000|2020-08-13 22:50:00|13069.4|13067.9|13070|13068.5|13070.8|13069|13068.8|13066.8|223
1597359300000|2020-08-13 22:55:00|13069.9|13068.4|13070.8|13069.3|13072.3|13070.5|13069.2|13067.7|208
1597359600000|2020-08-13 23:00:00|13071|13068.7|13069.6|13068.1|13071|13069.1|13067.6|13066.1|219
1597359900000|2020-08-13 23:05:00|13069.5|13068|13069.4|13067.9|13070.2|13068.7|13068.3|13066.8|234
1597360200000|2020-08-13 23:10:00|13069.3|13067.8|13070.9|13069.4|13071|13069.5|13069.2|13067.7|176
1597360500000|2020-08-13 23:15:00|13070.8|13069.3|13069.8|13068.3|13071.3|13069.8|13069|13067.5|166
1597360800000|2020-08-13 23:20:00|13069.9|13068.4|13068.7|13067.2|13069.9|13068.4|13068.3|13066.8|193
1597361100000|2020-08-13 23:25:00|13068.8|13067.3|13068.7|13067.2|13069.7|13068.2|13067.8|13066.3|169
1597361400000|2020-08-13 23:30:00|13068.4|13067.5|13070.7|13069.2|13070.8|13069.3|13068.3|13066.8|227
1597361700000|2020-08-13 23:35:00|13070.8|13069.3|13073.1|13071.6|13073.8|13072.3|13070.3|13069|192
1597362000000|2020-08-13 23:40:00|13073.2|13071.7|13074.1|13072.6|13074.8|13073.3|13071.9|13070.4|264
1597362300000|2020-08-13 23:45:00|13074|13072.5|13075.6|13074.1|13075.7|13074.4|13073.4|13072.1|192
1597362600000|2020-08-13 23:50:00|13075.5|13074|13072.9|13071.4|13075.6|13074.1|13071.7|13070.2|171
1597362900000|2020-08-13 23:55:00|13072.8|13071.3|13070.8|13069.3|13072.9|13071.4|13069.5|13068.2|232
1597363200000|2020-08-14 00:00:00|13070.9|13069.4|13064.3|13063.4|13072|13070.6|13062.7|13061.8|547
1597363500000|2020-08-14 00:05:00|13064.4|13063.5|13070.3|13069.4|13071.3|13070|13064.3|13063.1|439
1597363800000|2020-08-14 00:10:00|13070|13069.1|13069.2|13068.3|13071.8|13070.5|13069.2|13068.1|142
1597364100000|2020-08-14 00:15:00|13069.3|13068.4|13067|13066.1|13069.7|13068.5|13066.8|13065.9|242
1597364400000|2020-08-14 00:20:00|13066.9|13066|13066.1|13065.2|13068.8|13067.6|13066.1|13064.6|337
1597364700000|2020-08-14 00:25:00|13066.5|13065|13065.7|13064.2|13066.8|13065.7|13062|13060.5|383
1597365000000|2020-08-14 00:30:00|13065.6|13064.1|13066.5|13065|13067.8|13066.6|13064.6|13063.4|343
1597365300000|2020-08-14 00:35:00|13066.6|13065.1|13065.5|13064|13066.8|13065.7|13064.2|13062.7|332
1597365600000|2020-08-14 00:40:00|13065.6|13064.1|13066.5|13065|13068|13066.8|13065.3|13064|342
1597365900000|2020-08-14 00:45:00|13066.2|13065.3|13059.8|13058.3|13066.5|13065.4|13059.7|13058.2|413
1597366200000|2020-08-14 00:50:00|13060|13058.5|13062.4|13060.9|13065.9|13064.4|13060|13058.5|488
1597366500000|2020-08-14 00:55:00|13062.6|13061.1|13061.4|13059.9|13065.3|13064.3|13061|13059.5|451
1597366800000|2020-08-14 01:00:00|13061.7|13060.2|13060.3|13059.4|13061.9|13060.7|13059.6|13058.3|467
1597367100000|2020-08-14 01:05:00|13060.4|13059.5|13064.6|13063.1|13064.6|13063.1|13060.4|13059.2|332
1597367400000|2020-08-14 01:10:00|13064.7|13063.2|13062.2|13060.7|13064.7|13063.4|13061.3|13060|465
1597367700000|2020-08-14 01:15:00|13062|13060.5|13057.7|13056.8|13062.7|13061.2|13057.6|13056.5|331
1597368000000|2020-08-14 01:20:00|13058|13056.5|13052.7|13051.2|13058.1|13056.6|13052.7|13051.2|520
1597368300000|2020-08-14 01:25:00|13052.9|13051.4|13053.2|13051.7|13054.3|13053.1|13050.7|13049.2|446
1597368600000|2020-08-14 01:30:00|13053.1|13051.6|13057.5|13056|13058.9|13057.4|13052.6|13051.1|463
1597368900000|2020-08-14 01:35:00|13057.6|13056.1|13060.4|13058.9|13062.2|13060.7|13057.5|13056|420
1597369200000|2020-08-14 01:40:00|13060.3|13058.8|13058|13056.5|13060.3|13058.8|13057.6|13056.1|352
1597369500000|2020-08-14 01:45:00|13058.1|13056.6|13055.9|13054.4|13058.3|13056.8|13055.4|13054.2|345
1597369800000|2020-08-14 01:50:00|13056|13054.5|13053.3|13052.4|13056.5|13055.1|13052.7|13051.6|377
1597370100000|2020-08-14 01:55:00|13053.4|13052.5|13059.1|13058.2|13059.5|13058.2|13053.4|13052.4|303
1597370400000|2020-08-14 02:00:00|13059|13058.1|13056.6|13055.1|13059|13058.1|13054.4|13052.9|381
1597370700000|2020-08-14 02:05:00|13056.5|13055|13056.3|13054.8|13057.6|13056.4|13054.6|13053.1|324
1597371000000|2020-08-14 02:10:00|13055.4|13054.5|13056.9|13055.4|13057.4|13056.2|13055|13053.7|293
1597371300000|2020-08-14 02:15:00|13057.1|13055.6|13056.9|13056|13059.6|13058.6|13056.3|13055|321
1597371600000|2020-08-14 02:20:00|13056.8|13055.9|13056.7|13055.2|13059.3|13057.8|13056|13054.9|243
1597371900000|2020-08-14 02:25:00|13056.6|13055.1|13058.5|13057|13058.6|13057.6|13054.9|13054|254
1597372200000|2020-08-14 02:30:00|13058.6|13057.1|13057.9|13056.4|13059.2|13058.2|13057.5|13056.1|291
1597372500000|2020-08-14 02:35:00|13057.8|13056.3|13058.3|13057.4|13059.1|13057.9|13057.3|13056.1|187
1597372800000|2020-08-14 02:40:00|13058.4|13057.5|13057.2|13055.7|13059.1|13057.8|13056.4|13055.1|288
1597373100000|2020-08-14 02:45:00|13057.3|13055.8|13057.9|13056.4|13058.5|13057.3|13056.4|13054.9|218
1597373400000|2020-08-14 02:50:00|13057.8|13056.3|13054.5|13053|13058.3|13056.8|13052.7|13051.6|231
1597373700000|2020-08-14 02:55:00|13054.4|13052.9|13056.4|13054.9|13057.4|13056.1|13052.1|13050.6|448
1597374000000|2020-08-14 03:00:00|13056.3|13054.8|13053.1|13051.6|13056.5|13055|13052.8|13051.3|291
1597374300000|2020-08-14 03:05:00|13053.2|13051.7|13052.4|13050.9|13053.9|13052.7|13049.3|13047.8|411
1597374600000|2020-08-14 03:10:00|13052.3|13050.8|13053.6|13052.1|13054.2|13053|13051.4|13050.2|238
1597374900000|2020-08-14 03:15:00|13053.7|13052.2|13053.1|13051.6|13054.5|13053.4|13051.5|13050.4|208
1597375200000|2020-08-14 03:20:00|13053.2|13051.7|13055.4|13054.5|13055.4|13054.5|13053.1|13051.6|215
1597375500000|2020-08-14 03:25:00|13055.3|13054.4|13055.7|13054.2|13056.8|13055.6|13053.9|13052.6|338
1597375800000|2020-08-14 03:30:00|13055.8|13054.3|13058.3|13056.8|13058.5|13057.4|13054.6|13053.1|272
1597376100000|2020-08-14 03:35:00|13058.4|13056.9|13058.3|13057.4|13059.3|13057.9|13056.8|13055.3|329
1597376400000|2020-08-14 03:40:00|13058.4|13057.5|13058.1|13056.6|13060.3|13059|13057.7|13056.2|266
1597376700000|2020-08-14 03:45:00|13058.2|13056.7|13056.7|13055.2|13059.6|13058.1|13055.9|13054.7|298
1597377000000|2020-08-14 03:50:00|13056.5|13055.6|13055.1|13054.2|13056.6|13055.6|13053.5|13052.3|284
1597377300000|2020-08-14 03:55:00|13055.2|13054.3|13058|13057.1|13058.4|13057.3|13055.1|13054.2|228
1597377600000|2020-08-14 04:00:00|13058.4|13056.9|13058.5|13057|13059|13057.9|13056|13055.1|297
1597377900000|2020-08-14 04:05:00|13058.6|13057.1|13061|13060.1|13061.6|13060.1|13058.1|13056.9|240
1597378200000|2020-08-14 04:10:00|13060.9|13060|13060.7|13059.8|13063.3|13062.1|13060.2|13059|247
1597378500000|2020-08-14 04:15:00|13060.9|13060|13060.9|13059.4|13062.4|13061.3|13060.1|13059|195
1597378800000|2020-08-14 04:20:00|13060.8|13059.3|13060.8|13059.9|13061.7|13060.8|13059.5|13058|235
1597379100000|2020-08-14 04:25:00|13060.7|13059.8|13064|13062.5|13064.2|13062.7|13060.5|13059|186
1597379400000|2020-08-14 04:30:00|13064.1|13062.6|13064.5|13063|13065.7|13064.2|13062.3|13061.1|254
1597379700000|2020-08-14 04:35:00|13064.4|13062.9|13064.2|13062.7|13065.9|13064.7|13063.5|13062.4|233
1597380000000|2020-08-14 04:40:00|13063.7|13062.2|13062.9|13061.4|13064.7|13063.5|13061.7|13060.4|217
1597380300000|2020-08-14 04:45:00|13062.7|13061.2|13062.8|13061.3|13063.2|13061.9|13061.9|13060.6|227
1597380600000|2020-08-14 04:50:00|13062.7|13061.2|13063.1|13061.6|13063.2|13061.7|13061.5|13060.2|122
1597380900000|2020-08-14 04:55:00|13063.2|13061.7|13059.6|13058.1|13064.1|13062.6|13059.1|13057.7|181
1597381200000|2020-08-14 05:00:00|13059.3|13058.4|13060.3|13058.8|13060.9|13059.7|13058.5|13057|225
1597381500000|2020-08-14 05:05:00|13060.2|13058.7|13057.9|13056.4|13060.8|13059.3|13057.6|13056.2|195
1597381800000|2020-08-14 05:10:00|13058|13056.5|13059.5|13058|13059.7|13058.3|13057.4|13055.9|192
1597382100000|2020-08-14 05:15:00|13059.6|13058.1|13061.4|13059.9|13061.5|13060.2|13059.2|13058.1|165
1597382400000|2020-08-14 05:20:00|13061.3|13059.8|13065|13063.5|13065.6|13064.1|13059.3|13058|301
1597382700000|2020-08-14 05:25:00|13065.1|13063.6|13067.5|13066|13068.9|13067.4|13065.1|13063.6|364
1597383000000|2020-08-14 05:30:00|13067.6|13066.1|13067.3|13065.8|13068.3|13066.9|13064.2|13062.8|372
1597383300000|2020-08-14 05:35:00|13066.9|13066|13067.6|13066.7|13067.8|13066.8|13061.4|13060.4|394
1597383600000|2020-08-14 05:40:00|13067.5|13066.6|13069.8|13068.9|13071.5|13070.2|13066.4|13065.2|406
1597383900000|2020-08-14 05:45:00|13069.5|13068.6|13068.6|13067.1|13070.7|13069.7|13066.8|13065.7|371
1597384200000|2020-08-14 05:50:00|13068.7|13067.2|13070.3|13069.4|13070.8|13069.8|13067.6|13066.4|356
1597384500000|2020-08-14 05:55:00|13070.2|13069.3|13072.1|13070.6|13074.7|13073.5|13070.2|13068.7|404
1597384800000|2020-08-14 06:00:00|13072.5|13071|13071.7|13070.8|13073.7|13072.3|13067.5|13066|503
1597385100000|2020-08-14 06:05:00|13071.5|13070.6|13067.7|13066.2|13073.7|13072.2|13067.4|13066.1|495
1597385400000|2020-08-14 06:10:00|13067.8|13066.3|13070.4|13068.9|13071.3|13070.1|13067.5|13066.1|504
1597385700000|2020-08-14 06:15:00|13070.3|13068.8|13073.3|13071.8|13076.7|13075.2|13070.2|13068.7|431
1597386000000|2020-08-14 06:20:00|13073.4|13071.9|13067.7|13066.2|13073.5|13072.2|13066.5|13065|468
1597386300000|2020-08-14 06:25:00|13067.6|13066.1|13066.8|13065.3|13067.9|13066.8|13063.9|13062.5|438
1597386600000|2020-08-14 06:30:00|13066.9|13065.4|13059.8|13058.9|13067.4|13066.1|13059.8|13058.8|460
1597386900000|2020-08-14 06:35:00|13059.9|13059|13058.9|13058|13064.4|13063.5|13058.8|13057.5|388
1597387200000|2020-08-14 06:40:00|13058.8|13057.9|13059.5|13058|13062.7|13061.6|13057.3|13056.2|487
1597387500000|2020-08-14 06:45:00|13059.4|13057.9|13063.4|13062.5|13063.5|13062.6|13058.5|13057.2|564
1597387800000|2020-08-14 06:50:00|13063.5|13062.6|13060.2|13059.3|13065|13064.1|13060.1|13059.2|509
1597388100000|2020-08-14 06:55:00|13060.3|13059.4|13057.2|13055.7|13061.4|13060.5|13057.1|13055.7|493
1597388400000|2020-08-14 07:00:00|13057.3|13055.8|13060.1|13059.2|13061.4|13060.5|13055.7|13054.8|720
1597388700000|2020-08-14 07:05:00|13060.3|13059.4|13055.5|13054|13060.5|13059.6|13052.6|13051.7|764
1597389000000|2020-08-14 07:10:00|13055.3|13053.8|13057.3|13056.4|13059|13058.1|13054.1|13052.8|699
1597389300000|2020-08-14 07:15:00|13057.2|13056.3|13067.6|13066.1|13068.2|13066.9|13056.7|13055.5|732
1597389600000|2020-08-14 07:20:00|13067.7|13066.2|13061.2|13059.7|13071.1|13070|13060.3|13059.4|754
1597389900000|2020-08-14 07:25:00|13061.1|13059.6|13056.7|13055.8|13061.1|13059.6|13054.1|13053.2|820
1597390200000|2020-08-14 07:30:00|13056.9|13056|13056.9|13056|13058.4|13057.4|13054.5|13053.5|629
1597390500000|2020-08-14 07:35:00|13057|13056.1|13055.8|13054.9|13060.3|13059.2|13053.9|13053|605
1597390800000|2020-08-14 07:40:00|13055.6|13054.7|13061.8|13060.9|13063|13062|13055.6|13054.5|569
1597391100000|2020-08-14 07:45:00|13061.9|13061|13064.3|13063.4|13065|13064|13061.7|13060.5|591
1597391400000|2020-08-14 07:50:00|13064.2|13063.3|13067.1|13066.2|13068.6|13067.5|13063.8|13062.7|567
1597391700000|2020-08-14 07:55:00|13067|13066.1|13065.8|13064.9|13071.4|13070.5|13064.2|13063.1|626
1597392000000|2020-08-14 08:00:00|13065.9|13065|13069.4|13068.5|13070.5|13069.6|13063|13062.1|740
1597392300000|2020-08-14 08:05:00|13069.5|13068.6|13073.1|13072.2|13075.3|13074.3|13069.5|13068.6|721
1597392600000|2020-08-14 08:10:00|13073.3|13071.8|13066.4|13065.5|13073.4|13071.9|13065.5|13064.6|635
1597392900000|2020-08-14 08:15:00|13066.5|13065.6|13060.3|13059.4|13068.1|13067.2|13059.3|13058.4|567
1597393200000|2020-08-14 08:20:00|13060.2|13059.3|13059|13058.1|13063.2|13062.1|13058.9|13058|616
1597393500000|2020-08-14 08:25:00|13059.1|13058.2|13067.7|13066.2|13068.2|13067|13056.9|13056|634
1597393800000|2020-08-14 08:30:00|13067.8|13066.3|13066.3|13064.8|13069.1|13068|13063.9|13063|702
1597394100000|2020-08-14 08:35:00|13066.1|13065.2|13068.4|13067.5|13071.1|13070.2|13065.2|13064.3|710
1597394400000|2020-08-14 08:40:00|13068.2|13067.3|13075.4|13074.5|13077.5|13076.6|13067.9|13066.6|616
1597394700000|2020-08-14 08:45:00|13075.3|13074.4|13076.9|13076|13078.6|13077.7|13073.8|13072.7|615
1597395000000|2020-08-14 08:50:00|13076.8|13075.9|13081.4|13079.9|13081.7|13080.8|13075.4|13074.3|620
1597395300000|2020-08-14 08:55:00|13081.3|13079.8|13079.4|13077.9|13083.7|13082.8|13078.1|13076.8|668
1597395600000|2020-08-14 09:00:00|13079.8|13078.3|13078|13076.5|13081.6|13080.4|13075.6|13074.7|728
1597395900000|2020-08-14 09:05:00|13078.1|13076.6|13075|13074.1|13078.5|13077.4|13074.9|13073.9|453
1597396200000|2020-08-14 09:10:00|13075.1|13074.2|13074.9|13074|13077|13076.1|13073.3|13072.3|390
1597396500000|2020-08-14 09:15:00|13075.1|13074.2|13067.9|13067|13075.2|13074.2|13067.1|13066.2|642
1597396800000|2020-08-14 09:20:00|13067.8|13066.9|13067.3|13066.4|13070.5|13069.6|13066.7|13065.6|509
1597397100000|2020-08-14 09:25:00|13067.2|13066.3|13064.2|13063.3|13068|13066.8|13063.8|13062.7|671
1597397400000|2020-08-14 09:30:00|13064.3|13063.4|13070.6|13069.7|13073.9|13073|13062.2|13061.2|635
1597397700000|2020-08-14 09:35:00|13070.7|13069.8|13069.5|13068.6|13072.1|13071.2|13069.3|13068.4|495
1597398000000|2020-08-14 09:40:00|13069.6|13068.7|13069.7|13068.8|13071.6|13070.6|13067.1|13066.2|529
1597398300000|2020-08-14 09:45:00|13069.6|13068.7|13072.4|13071.5|13073.4|13072.1|13064.5|13063.6|582
1597398600000|2020-08-14 09:50:00|13072.5|13071.6|13067.8|13066.3|13072.8|13071.6|13065.9|13064.8|509
1597398900000|2020-08-14 09:55:00|13067.9|13066.4|13075.2|13074.3|13076.1|13075.2|13067.7|13066.4|515
1597399200000|2020-08-14 10:00:00|13075.1|13074.2|13086.8|13085.9|13089.2|13088|13074.8|13073.5|837
1597399500000|2020-08-14 10:05:00|13086.9|13086|13088.3|13086.8|13092.6|13091.3|13086.1|13085.2|789
1597399800000|2020-08-14 10:10:00|13088.4|13086.9|13089.3|13087.8|13090.9|13089.7|13085.3|13084.1|689
1597400100000|2020-08-14 10:15:00|13089.4|13087.9|13093.3|13092.4|13093.5|13092.5|13088.5|13087.2|741
1597400400000|2020-08-14 10:20:00|13093.4|13092.5|13090.9|13090|13096.9|13096|13090.6|13089.7|576
1597400700000|2020-08-14 10:25:00|13090.8|13089.9|13097.2|13096.3|13097.6|13096.3|13090.6|13089.4|494
1597401000000|2020-08-14 10:30:00|13097|13096.1|13096.3|13095.4|13099.4|13098.4|13095.8|13094.8|567
1597401300000|2020-08-14 10:35:00|13096.4|13095.5|13097.3|13096.4|13098.3|13097.3|13094.7|13093.6|524
1597401600000|2020-08-14 10:40:00|13097.2|13096.3|13100|13099.1|13102.4|13101.3|13097|13096.1|599
1597401900000|2020-08-14 10:45:00|13099.9|13099|13092.8|13091.9|13100.9|13099.8|13092.7|13091.8|718
1597402200000|2020-08-14 10:50:00|13092.9|13092|13099.9|13099|13101.9|13101|13092.9|13092|568
1597402500000|2020-08-14 10:55:00|13100.1|13099.2|13104.8|13103.9|13106.5|13105.3|13099.7|13098.8|634
1597402800000|2020-08-14 11:00:00|13104.9|13104|13102.1|13101.2|13107.3|13106.2|13100.8|13099.9|718
1597403100000|2020-08-14 11:05:00|13102|13101.1|13103.5|13102|13106.1|13104.9|13097.9|13097|492
1597403400000|2020-08-14 11:10:00|13103.3|13102.4|13105|13104.1|13106.4|13105.4|13101.8|13100.7|526
1597403700000|2020-08-14 11:15:00|13104.7|13103.8|13101.9|13101|13104.8|13103.9|13097.9|13096.7|618
1597404000000|2020-08-14 11:20:00|13101.8|13100.9|13108|13107.1|13111.4|13110.5|13100.6|13099.6|624
1597404300000|2020-08-14 11:25:00|13108.1|13107.2|13105.8|13104.9|13114.3|13113.3|13105.2|13103.8|581
1597404600000|2020-08-14 11:30:00|13105.7|13104.8|13107.9|13107|13109.9|13109|13103.7|13102.8|534
1597404900000|2020-08-14 11:35:00|13107.8|13106.9|13108.8|13107.9|13113|13111.9|13107.6|13106.7|649
1597405200000|2020-08-14 11:40:00|13108.9|13108|13107.5|13106.6|13110.8|13109.9|13105.3|13104.4|528
1597405500000|2020-08-14 11:45:00|13107.6|13106.7|13105.5|13104.6|13110|13108.9|13104.4|13103.5|598
1597405800000|2020-08-14 11:50:00|13105.4|13104.5|13108.1|13107.2|13108.3|13107.4|13103.8|13102.9|469
1597406100000|2020-08-14 11:55:00|13108|13107.1|13104.8|13103.9|13110|13109.1|13102.9|13102|562
1597406400000|2020-08-14 12:00:00|13105.3|13104.4|13098.7|13097.8|13108|13106.8|13095.7|13094.8|733
1597406700000|2020-08-14 12:05:00|13098.6|13097.7|13101.3|13100.4|13104.6|13103.7|13098.6|13097.7|391
1597407000000|2020-08-14 12:10:00|13101.6|13100.7|13099.7|13098.8|13105.1|13104.2|13097|13096.1|515
1597407300000|2020-08-14 12:15:00|13100.1|13099.2|13103.5|13102.6|13105.4|13104.5|13099.5|13098.6|489
1597407600000|2020-08-14 12:20:00|13103.4|13102.5|13108.9|13108|13109.8|13108.9|13101.7|13100.5|501
1597407900000|2020-08-14 12:25:00|13109|13108.1|13110.4|13107.8|13111.3|13109.8|13104.3|13103.4|473
1597408200000|2020-08-14 12:30:00|13110.5|13108|13122.4|13121.5|13122.8|13121.9|13107.2|13105.7|784
1597408500000|2020-08-14 12:35:00|13122.7|13121.8|13126.9|13126|13129.7|13128.8|13122.1|13120.7|901
1597408800000|2020-08-14 12:40:00|13126.8|13125.9|13125.9|13125|13128.1|13126.9|13123.6|13122.7|589
1597409100000|2020-08-14 12:45:00|13125.7|13124.8|13126.3|13125.4|13133.7|13132.2|13124.7|13123.8|723
1597409400000|2020-08-14 12:50:00|13126.2|13125.3|13127.8|13126.9|13129|13128.1|13124.9|13123.7|637
1597409700000|2020-08-14 12:55:00|13127.9|13127|13126.8|13125.9|13128.8|13127.6|13122.3|13121.4|614
1597410000000|2020-08-14 13:00:00|13126.9|13125.4|13125.5|13124|13128.6|13127.3|13124.6|13123.2|749
1597410300000|2020-08-14 13:05:00|13125.3|13123.8|13133.1|13131.6|13136.1|13135.1|13125.1|13123.7|720
1597410600000|2020-08-14 13:10:00|13133|13131.5|13142.4|13140.1|13143.8|13142.3|13133|13131.5|877
1597410900000|2020-08-14 13:15:00|13142.5|13140|13128.9|13127.4|13142.5|13140.8|13127.1|13125.6|739
1597411200000|2020-08-14 13:20:00|13129|13127.5|13129.6|13128.7|13134.5|13133.6|13128.6|13127.5|747
1597411500000|2020-08-14 13:25:00|13129.4|13128.5|13130.2|13128.7|13130.7|13129.8|13125.5|13124.6|588
1597411800000|2020-08-14 13:30:00|13130.3|13128.8|13124.7|13123.8|13130.9|13129.9|13124.1|13123.2|868
1597412100000|2020-08-14 13:35:00|13124.6|13123.7|13124.7|13123.8|13128.9|13127.7|13122.5|13121.6|814
1597412400000|2020-08-14 13:40:00|13124.8|13123.9|13121.8|13120.9|13125.2|13124|13118.5|13117.6|740
1597412700000|2020-08-14 13:45:00|13121.9|13121|13124.1|13123.2|13124.6|13123.7|13119|13118.1|785
1597413000000|2020-08-14 13:50:00|13124.2|13123.3|13123.8|13122.9|13128.5|13127.6|13119.6|13118.7|813
1597413300000|2020-08-14 13:55:00|13123.7|13122.8|13125.4|13123.1|13126.3|13125.1|13122.8|13121.7|520
1597413600000|2020-08-14 14:00:00|13125.2|13123.2|13120.1|13119.2|13125.7|13124.6|13119.5|13118.3|723
1597413900000|2020-08-14 14:05:00|13120|13119.1|13116.4|13114.9|13120.1|13119.2|13113.6|13112.5|814
1597414200000|2020-08-14 14:10:00|13116|13115.1|13102.1|13101.2|13116.6|13115.7|13101.9|13101|770
1597414500000|2020-08-14 14:15:00|13102.5|13101.6|13097.2|13096.3|13105.5|13104.4|13094.9|13093.7|1067
1597414800000|2020-08-14 14:20:00|13097.1|13096.2|13105.9|13105|13106.5|13105.6|13097|13096.1|932
1597415100000|2020-08-14 14:25:00|13105.8|13104.9|13109.3|13108.4|13110|13109.1|13105|13103.8|801
1597415400000|2020-08-14 14:30:00|13109.4|13108.5|13110.2|13109.3|13111.8|13110.9|13108.3|13107.4|689
1597415700000|2020-08-14 14:35:00|13110.4|13109.5|13110.9|13110|13112.2|13111.3|13106.8|13105.9|566
1597416000000|2020-08-14 14:40:00|13111|13110.1|13110.5|13109.6|13114.9|13113.9|13105.9|13105|615
1597416300000|2020-08-14 14:45:00|13111.1|13110.2|13109.4|13108.5|13112.7|13111.8|13109.3|13108.2|678
1597416600000|2020-08-14 14:50:00|13109.3|13108.4|13110.7|13109.8|13113.9|13113|13106|13105.1|772
1597416900000|2020-08-14 14:55:00|13111|13110.1|13110|13109.1|13113.9|13113|13108.8|13107.8|939
1597417200000|2020-08-14 15:00:00|13110.3|13109.4|13106|13105.1|13110.7|13109.8|13101.9|13101|885
1597417500000|2020-08-14 15:05:00|13106.2|13104.7|13109.8|13108.3|13112.2|13111|13105.1|13104.2|690
1597417800000|2020-08-14 15:10:00|13109.6|13108.7|13101.3|13100.4|13110.7|13109.2|13100.8|13099.6|652
1597418100000|2020-08-14 15:15:00|13101.2|13100.3|13098.2|13097.3|13101.5|13100.4|13095.1|13093.8|668
1597418400000|2020-08-14 15:20:00|13098.1|13097.2|13104.9|13104|13105.9|13104.7|13096.4|13095.4|646
1597418700000|2020-08-14 15:25:00|13104.7|13103.8|13102.4|13101.5|13106.3|13104.8|13100.3|13099.1|584
1597419000000|2020-08-14 15:30:00|13102.5|13101.6|13105.1|13104.2|13107|13105.5|13102.5|13101.5|465
1597419300000|2020-08-14 15:35:00|13105.2|13104.3|13105.4|13104.5|13108|13107.1|13104.6|13103.7|489
1597419600000|2020-08-14 15:40:00|13105.5|13104.6|13106.3|13105.4|13108.4|13107.5|13104.3|13103.4|472
1597419900000|2020-08-14 15:45:00|13106.4|13105.5|13107.1|13106.2|13108.6|13107.3|13105.9|13104.7|413
1597420200000|2020-08-14 15:50:00|13107|13106.1|13108.4|13107.5|13108.6|13107.7|13105.4|13104.5|395
1597420500000|2020-08-14 15:55:00|13108.5|13107.6|13107|13106.1|13109.6|13108.7|13106|13105.1|386
1597420800000|2020-08-14 16:00:00|13107.2|13106.3|13105|13104.1|13108.3|13107.4|13104.8|13103.9|607
1597421100000|2020-08-14 16:05:00|13105.1|13104.2|13102.3|13101.4|13105.8|13104.9|13100.8|13099.9|356
1597421400000|2020-08-14 16:10:00|13103|13102.1|13102.6|13101.7|13104.4|13103.5|13101.8|13100.9|448
1597421700000|2020-08-14 16:15:00|13102.8|13101.9|13100.9|13100|13103.7|13102.8|13099.8|13098.9|386
1597422000000|2020-08-14 16:20:00|13100.7|13099.8|13095.7|13094.8|13100.7|13099.8|13094|13093.1|421
1597422300000|2020-08-14 16:25:00|13095.8|13094.9|13098.5|13097|13099.4|13098.5|13095.4|13094.5|410
1597422600000|2020-08-14 16:30:00|13098.6|13097.6|13098.8|13097.9|13099|13098.1|13095.5|13094.6|388
1597422900000|2020-08-14 16:35:00|13098.7|13097.8|13095.7|13094.8|13099|13098.1|13092.8|13091.9|393
1597423200000|2020-08-14 16:40:00|13095.8|13094.9|13099|13098.1|13100.9|13100|13095.2|13094.3|511
1597423500000|2020-08-14 16:45:00|13099.1|13098.2|13098.1|13097.2|13099.2|13098.3|13094.3|13093.4|630
1597423800000|2020-08-14 16:50:00|13098|13097.1|13100.1|13099.2|13100.3|13099.4|13096.4|13095.5|530
1597424100000|2020-08-14 16:55:00|13100|13099.1|13101.2|13100.3|13102.2|13101.3|13099.3|13098.4|489
1597424400000|2020-08-14 17:00:00|13101.1|13100.2|13100.9|13100|13103.4|13102.3|13099.9|13098.9|443
1597424700000|2020-08-14 17:05:00|13100.7|13099.8|13099|13098.1|13101|13099.8|13098.2|13097.1|381
1597425000000|2020-08-14 17:10:00|13099.1|13098.2|13098.6|13097.7|13100.3|13099.4|13098.4|13097.5|366
1597425300000|2020-08-14 17:15:00|13098.5|13097.6|13098.8|13097.9|13099.3|13098.3|13097.4|13096.5|313
1597425600000|2020-08-14 17:20:00|13099.1|13098.2|13097|13096.1|13099.3|13098.4|13096.7|13095.7|314
1597425900000|2020-08-14 17:25:00|13096.8|13095.9|13095|13094.1|13096.8|13095.9|13094.4|13093.2|288
1597426200000|2020-08-14 17:30:00|13094.9|13094|13093|13092.1|13096|13095.1|13092.4|13091.5|320
1597426500000|2020-08-14 17:35:00|13093.1|13092.2|13088.5|13087.6|13095.1|13094.2|13087.3|13086.4|403
1597426800000|2020-08-14 17:40:00|13088.4|13087.5|13089.9|13089|13090.1|13089.2|13086.9|13085.9|311
1597427100000|2020-08-14 17:45:00|13089.1|13088.2|13092|13091.1|13094.1|13093.2|13088.3|13087.4|441
1597427400000|2020-08-14 17:50:00|13092.1|13091.2|13091.1|13090.2|13092.2|13091.3|13089.7|13088.8|347
1597427700000|2020-08-14 17:55:00|13091|13090.1|13091.4|13090.5|13091.9|13091|13089.7|13088.8|322
1597428000000|2020-08-14 18:00:00|13091.3|13090.4|13088.1|13087.2|13091.4|13090.5|13087.3|13086.4|534
1597428300000|2020-08-14 18:05:00|13088.3|13087.4|13091.1|13090.2|13091.8|13090.6|13087.1|13086.2|311
1597428600000|2020-08-14 18:10:00|13091.2|13090.3|13092.2|13091.3|13092.5|13091.6|13090.8|13089.9|242
1597428900000|2020-08-14 18:15:00|13092.3|13091.4|13091|13090.1|13092.8|13091.9|13090.5|13089.6|164
1597429200000|2020-08-14 18:20:00|13091.3|13090.4|13093.2|13092.3|13096.2|13095.3|13089.9|13089|252
1597429500000|2020-08-14 18:25:00|13092.9|13092|13093.1|13092.2|13094.5|13093.6|13092.1|13090.9|190
1597429800000|2020-08-14 18:30:00|13092.8|13091.9|13094.2|13093.3|13095.1|13094.2|13092.7|13091.8|231
1597430100000|2020-08-14 18:35:00|13094.3|13093.4|13093.2|13092.3|13094.4|13093.5|13092.9|13091.7|182
1597430400000|2020-08-14 18:40:00|13093.3|13092.4|13093.4|13092.5|13094|13092.8|13091|13090.1|308
1597430700000|2020-08-14 18:45:00|13093.3|13092.4|13095.6|13094.7|13096.2|13095|13091.4|13090.5|385
1597431000000|2020-08-14 18:50:00|13095.7|13094.8|13090.1|13089.2|13095.7|13094.8|13089.5|13088.6|343
1597431300000|2020-08-14 18:55:00|13090|13089.1|13091.5|13090.6|13093.6|13092.7|13089.5|13088.6|368
1597431600000|2020-08-14 19:00:00|13091.6|13090.7|13096.3|13094.8|13096.3|13095.4|13090.2|13089|492
1597431900000|2020-08-14 19:05:00|13095.9|13095|13095.1|13094.2|13096.5|13095.5|13094.4|13093.3|318
1597432200000|2020-08-14 19:10:00|13095.2|13094.3|13092.1|13091.2|13095.5|13094.3|13091.8|13090.7|318
1597432500000|2020-08-14 19:15:00|13092.2|13091.3|13091.7|13090.2|13093.4|13092.3|13090.8|13089.6|287
1597432800000|2020-08-14 19:20:00|13091.5|13090.6|13090.7|13089.2|13093.9|13092.4|13090.3|13089|324
1597433100000|2020-08-14 19:25:00|13090.6|13089.1|13091.2|13089.7|13092.9|13091.6|13089.6|13088.4|262
1597433400000|2020-08-14 19:30:00|13091.3|13089.8|13087.5|13086|13091.4|13090.3|13086.8|13085.7|319
1597433700000|2020-08-14 19:35:00|13087.4|13085.9|13085.7|13084.2|13088.1|13086.6|13085.4|13083.9|320
1597434000000|2020-08-14 19:40:00|13085.5|13084|13088|13087.1|13088.5|13087.2|13085.4|13083.9|381
1597434300000|2020-08-14 19:45:00|13087.9|13087|13087.9|13086.4|13090.6|13089.4|13086.8|13085.4|318
1597434600000|2020-08-14 19:50:00|13087.7|13086.2|13085.6|13084.1|13088.1|13086.9|13085.1|13083.9|286
1597434900000|2020-08-14 19:55:00|13085.5|13084|13085.8|13084.9|13087.6|13086.4|13084.5|13083.2|343
1597435200000|2020-08-14 20:00:00|13085.7|13084.8|13088.9|13087.4|13089.7|13088.5|13085.7|13084.8|298
1597435500000|2020-08-14 20:05:00|13088.8|13087.3|13087.9|13086.4|13089.5|13088|13086.8|13085.3|202
1597435800000|2020-08-14 20:10:00|13087.8|13086.3|13085.8|13084.3|13087.9|13086.7|13085.5|13084.1|195
1597436100000|2020-08-14 20:15:00|13085.9|13084.4|13087.9|13087|13089.1|13087.6|13085.8|13084.3|197
1597436400000|2020-08-14 20:20:00|13088.1|13087.2|13090|13088.5|13090.1|13088.6|13087.7|13086.8|175
1597436700000|2020-08-14 20:25:00|13089.9|13088.4|13088.2|13086.7|13089.9|13088.4|13086.7|13085.2|275
1597437000000|2020-08-14 20:30:00|13088.1|13086.6|13087.4|13085.9|13089.8|13088.3|13087.3|13085.8|210
1597437300000|2020-08-14 20:35:00|13087.5|13086|13086.4|13084.9|13088|13086.8|13085.8|13084.3|141
1597437600000|2020-08-14 20:40:00|13086.3|13084.8|13088.1|13086.6|13088.4|13087|13085.8|13084.5|186
1597437900000|2020-08-14 20:45:00|13088.2|13086.7|13087.7|13086.2|13090.8|13089.3|13086.5|13085|286
1597438200000|2020-08-14 20:50:00|13087.9|13086.4|13092.4|13090.9|13092.4|13090.9|13087.9|13086.4|353
1597438500000|2020-08-14 20:55:00|13091.6|13090.1|13086.5|13085|13091.6|13090.1|13084.5|13079.2|415
1597608000000|2020-08-16 20:00:00|13109.3|13089.3|13109.3|13089.3|13120.8|13089.3|13109.3|13077.8|3
1597608300000|2020-08-16 20:05:00|13110.5|13090.5|13110.6|13090.6|13110.6|13090.6|13110.5|13090.5|2
1597608600000|2020-08-16 20:10:00|13109|13089|13108.6|13088.6|13109|13089|13108.5|13088.5|3
1597608900000|2020-08-16 20:15:00|13109.1|13089.1|13109|13089|13109.1|13089.1|13109|13089|2
1597609200000|2020-08-16 20:20:00|13109.1|13089.1|13109.1|13089.1|13109.1|13089.1|13109.1|13089.1|1
1597610400000|2020-08-16 20:40:00|13107|13087.9|13107.2|13088.1|13107.2|13088.1|13107|13087.9|3
1597610700000|2020-08-16 20:45:00|13104.3||13107.2||13107.2||13099.5||8
1597611000000|2020-08-16 20:50:00|13102.3|13088|13102.3|13088.1|13102.3|13088.1|13100.7|13088|8
1597611300000|2020-08-16 20:55:00|13101.5|13088|13106.1|13088|13106.2|13088.1|13101.1|13088|13
1597611600000|2020-08-16 21:00:00|13107.5|13087.5|13105.5|13087.4|13107.8|13088|13105.5|13086.9|18
1597611900000|2020-08-16 21:05:00|13106.1|13087.2|13095.7|13083.1|13114.8|13094.8|13095.6|13081.8|78
1597612200000|2020-08-16 21:10:00|13096|13083.4|13110.6|13090.6|13110.8|13090.8|13096|13078.9|150
1597612500000|2020-08-16 21:15:00|13107.8|13087.8|13105.6|13085.6|13116.5|13096.5|13104.3|13084.3|114
1597612800000|2020-08-16 21:20:00|13108.1|13088.1|13108.5|13088.5|13112.7|13099.7|13102.7|13082.7|165
1597613100000|2020-08-16 21:25:00|13108.6|13088.6|13112.1|13092.1|13113.9|13093.9|13102.7|13082.7|130
1597613400000|2020-08-16 21:30:00|13116.8|13096.8|13106.1|13086.1|13116.8|13096.8|13101.8|13081.8|130
1597613700000|2020-08-16 21:35:00|13106.9|13086.9|13107.5|13087.5|13116|13096|13101.2|13082|209
1597614000000|2020-08-16 21:40:00|13107.6|13087.6|13103.1|13083.1|13112.6|13092.6|13101.2|13081.9|168
1597614300000|2020-08-16 21:45:00|13105.9|13085.9|13101.7|13091.6|13108.8|13093.6|13099.8|13080.5|173
1597614600000|2020-08-16 21:50:00|13102.2|13091.3|13102.6|13082.6|13108.6|13093.8|13100.3|13082.4|130
1597614900000|2020-08-16 21:55:00|13107.8|13087.8|13112.4|13093.3|13117.4|13097.4|13102.2|13082.3|284
1597615200000|2020-08-16 22:00:00|13112.6|13093.2|13101.1|13094.6|13115.2|13096.7|13100.2|13085.1|419
1597615500000|2020-08-16 22:05:00|13101|13094.5|13099.6|13093.1|13102.2|13094.8|13099.6|13092.4|192
1597615800000|2020-08-16 22:10:00|13099.5|13093|13099.5|13093|13100.1|13093.6|13098.9|13092.4|703
1597616100000|2020-08-16 22:15:00|13099.9|13093.4|13100.5|13094|13101.1|13094.6|13099.5|13093|271
1597616400000|2020-08-16 22:20:00|13100.7|13094.2|13100.7|13094.2|13101.8|13095.3|13100.4|13093.9|132
1597616700000|2020-08-16 22:25:00|13100.8|13094.3|13096.6|13095.1|13101|13095.6|13096.5|13092.2|148
1597617000000|2020-08-16 22:30:00|13096.7|13095.2|13097.2|13095.7|13098.5|13097|13096.4|13094.9|227
1597617300000|2020-08-16 22:35:00|13097.3|13095.8|13097.7|13096.2|13099|13097.5|13096.2|13094.7|193
1597617600000|2020-08-16 22:40:00|13097.6|13096.1|13097.5|13096|13097.8|13096.3|13096.8|13095.3|94
1597617900000|2020-08-16 22:45:00|13097.4|13095.9|13097.6|13096.1|13098.4|13096.9|13097.4|13095.9|82
1597618200000|2020-08-16 22:50:00|13097.7|13096.2|13098.4|13096.9|13099.1|13097.6|13097.4|13095.9|121
1597618500000|2020-08-16 22:55:00|13098.5|13097|13097|13095.5|13098.6|13097.1|13096.1|13094.9|168
1597618800000|2020-08-16 23:00:00|13097.5|13096|13099|13097.5|13099.4|13097.9|13096.3|13094.8|313
1597619100000|2020-08-16 23:05:00|13098.9|13097.4|13102.7|13101.2|13102.8|13101.3|13098.8|13097.3|356
1597619400000|2020-08-16 23:10:00|13102.6|13101.1|13100.3|13098.8|13103.2|13101.7|13099.7|13098.2|367
1597619700000|2020-08-16 23:15:00|13100.4|13098.9|13101.5|13100|13102.7|13101.2|13099.8|13098.3|275
1597620000000|2020-08-16 23:20:00|13101.6|13100.1|13102.3|13100.8|13104|13102.5|13100.5|13099|315
1597620300000|2020-08-16 23:25:00|13102.7|13101.2|13101.9|13100.4|13104.6|13103.1|13101.3|13100.1|272
1597620600000|2020-08-16 23:30:00|13101.8|13100.3|13103.1|13101.6|13103.1|13101.6|13101.3|13100|164
1597620900000|2020-08-16 23:35:00|13103.2|13101.7|13103.2|13102.3|13104.4|13102.9|13101.6|13100.4|188
1597621200000|2020-08-16 23:40:00|13103.5|13102.6|13102.9|13101.4|13104.7|13103.7|13102.3|13101.2|165
1597621500000|2020-08-16 23:45:00|13102.8|13101.3|13101.6|13100.1|13102.9|13101.4|13100.6|13099.1|182
1597621800000|2020-08-16 23:50:00|13101.5|13100|13105.6|13104.1|13106.7|13105.2|13101.5|13100|286
1597622100000|2020-08-16 23:55:00|13105.7|13104.2|13106|13104.5|13107.6|13106.4|13105.1|13103.6|343
1597622400000|2020-08-17 00:00:00|13106.1|13104.6|13098.2|13096.7|13106.1|13104.6|13097.6|13096.1|434
1597622700000|2020-08-17 00:05:00|13098.1|13096.6|13096.3|13094.8|13098.3|13096.8|13095.4|13093.9|293
1597623000000|2020-08-17 00:10:00|13096.2|13094.7|13100.2|13098.7|13100.4|13098.9|13094.5|13093|319
1597623300000|2020-08-17 00:15:00|13100.1|13098.6|13096.8|13095.3|13101.1|13099.8|13096.6|13095.3|244
1597623600000|2020-08-17 00:20:00|13096.7|13095.2|13097.2|13095.7|13098.7|13097.2|13095.8|13094.5|254
1597623900000|2020-08-17 00:25:00|13097.1|13095.6|13098.1|13097.2|13098.6|13097.4|13096.8|13095.3|190
1597624200000|2020-08-17 00:30:00|13098.2|13097.3|13100.1|13098.6|13102.2|13100.7|13097.9|13096.7|209
1597624500000|2020-08-17 00:35:00|13100|13098.5|13099.3|13097.8|13101.5|13100.5|13098.8|13097.4|238
1597624800000|2020-08-17 00:40:00|13099.2|13097.7|13095.9|13095|13099.3|13098.1|13095.8|13094.6|251
1597625100000|2020-08-17 00:45:00|13096|13095.1|13096.6|13095.7|13098.1|13097.1|13095.2|13093.8|291
1597625400000|2020-08-17 00:50:00|13096.7|13095.8|13097.7|13096.2|13099.4|13098.3|13096|13094.5|355
1597625700000|2020-08-17 00:55:00|13097.3|13095.8|13102.9|13101.4|13103.2|13102|13096.3|13095|419
1597626000000|2020-08-17 01:00:00|13103|13101.5|13100.8|13099.9|13105|13103.7|13100.8|13099.4|464
1597626300000|2020-08-17 01:05:00|13100.9|13100|13099.3|13098.4|13102.1|13101|13099|13098.1|318
1597626600000|2020-08-17 01:10:00|13099.2|13098.3|13096.1|13095.2|13099.3|13098.4|13095.5|13094.6|294
1597626900000|2020-08-17 01:15:00|13096|13095.1|13096.4|13095.5|13096.9|13096|13094.3|13093.3|406
1597627200000|2020-08-17 01:20:00|13096.5|13095.6|13094.9|13094|13097.5|13096.4|13093.6|13092.6|310
1597627500000|2020-08-17 01:25:00|13094.7|13093.8|13096.1|13095.2|13096.2|13095.3|13093.8|13092.9|264
1597627800000|2020-08-17 01:30:00|13096.4|13095.5|13099.4|13097.9|13100.7|13099.8|13095.5|13094.1|497
1597628100000|2020-08-17 01:35:00|13099.5|13098|13098.9|13097.4|13100.7|13099.2|13097.2|13095.9|352
1597628400000|2020-08-17 01:40:00|13099|13097.5|13098.5|13097.6|13100.5|13099.4|13097.9|13096.8|258
1597628700000|2020-08-17 01:45:00|13098.4|13097.5|13097.9|13096.4|13099|13097.9|13097.1|13096|247
1597629000000|2020-08-17 01:50:00|13098|13096.5|13101|13100.1|13102.8|13101.8|13098|13096.5|271
1597629300000|2020-08-17 01:55:00|13100.9|13100|13098.6|13097.1|13102.4|13101.5|13097.4|13096.5|329
1597629600000|2020-08-17 02:00:00|13098.7|13097.2|13099.6|13098.1|13100.8|13099.6|13097.7|13096.5|249
1597629900000|2020-08-17 02:05:00|13099.7|13098.2|13101.5|13100.6|13101.8|13100.6|13098.5|13097.2|286
1597630200000|2020-08-17 02:10:00|13102|13101.1|13101.9|13101|13103.7|13102.7|13100.9|13099.9|362
1597630500000|2020-08-17 02:15:00|13101.8|13100.9|13104.7|13103.2|13104.8|13103.6|13100.1|13099|363
1597630800000|2020-08-17 02:20:00|13104.5|13103.6|13103.2|13101.7|13106.2|13105.3|13102.9|13101.7|340
1597631100000|2020-08-17 02:25:00|13103.1|13101.6|13104.9|13103.4|13105|13103.8|13100.3|13099.2|242
1597631400000|2020-08-17 02:30:00|13104.8|13103.3|13109.5|13108.6|13110.9|13110|13104|13103.1|493
1597631700000|2020-08-17 02:35:00|13109.6|13108.7|13107.7|13106.2|13110.5|13109.5|13106.4|13105.1|415
1597632000000|2020-08-17 02:40:00|13107.8|13106.3|13105.8|13104.9|13107.9|13107|13105.1|13104.2|293
1597632300000|2020-08-17 02:45:00|13105.7|13104.8|13106.3|13104.8|13106.8|13105.7|13104.8|13103.7|282
1597632600000|2020-08-17 02:50:00|13106.2|13104.7|13105.1|13104.2|13107.6|13106.5|13105|13104.1|189
1597632900000|2020-08-17 02:55:00|13105|13104.1|13104.9|13104|13107.3|13106.4|13104.7|13103.7|199
1597633200000|2020-08-17 03:00:00|13105|13104.1|13103.2|13102.3|13105|13104.1|13102.3|13101.4|260
1597633500000|2020-08-17 03:05:00|13103.3|13102.4|13101.3|13100.4|13103.9|13103|13101|13100|231
1597633800000|2020-08-17 03:10:00|13102.1|13100.6|13100.5|13099.6|13102.3|13101.2|13100.2|13099.3|187
1597634100000|2020-08-17 03:15:00|13100.4|13099.5|13100.2|13099.3|13101.6|13100.7|13099.5|13098.4|160
1597634400000|2020-08-17 03:20:00|13100.1|13099.2|13099.2|13097.7|13101.8|13100.6|13098.3|13097.1|209
1597634700000|2020-08-17 03:25:00|13099.3|13097.8|13101|13099.5|13101.2|13100.1|13098.4|13097.5|239
1597635000000|2020-08-17 03:30:00|13100.6|13099.7|13098.4|13097.5|13100.6|13099.7|13098.3|13097.1|129
1597635300000|2020-08-17 03:35:00|13098.5|13097.6|13097.8|13096.9|13098.9|13098|13097.8|13096.9|73
1597635600000|2020-08-17 03:40:00|13097.5|13096.6|13098.6|13097.7|13098.9|13098|13097.3|13096.4|143
1597635900000|2020-08-17 03:45:00|13098.7|13097.8|13099.2|13098.3|13099.6|13098.7|13098.4|13097.2|213
1597636200000|2020-08-17 03:50:00|13099.1|13098.2|13099.9|13098.4|13100.4|13099.5|13097.3|13096.2|337
1597636500000|2020-08-17 03:55:00|13099.8|13098.9|13099.9|13098.4|13101|13099.8|13099.4|13098.3|230
1597636800000|2020-08-17 04:00:00|13100|13098.5|13098.3|13096.8|13100|13098.9|13097.6|13096.7|142
1597637100000|2020-08-17 04:05:00|13098.4|13096.9|13097.2|13095.7|13098.8|13097.6|13096.3|13095.2|184
1597637400000|2020-08-17 04:10:00|13097.3|13095.8|13096.2|13094.7|13097.3|13095.8|13094.5|13093.3|245
1597637700000|2020-08-17 04:15:00|13096.1|13094.6|13095.3|13093.8|13096.6|13095.1|13094.3|13093.1|199
1597638000000|2020-08-17 04:20:00|13095.2|13093.7|13095.3|13093.8|13096.5|13095.4|13094.8|13093.6|234
1597638300000|2020-08-17 04:25:00|13095.2|13093.7|13094.8|13093.3|13096.6|13095.5|13094.4|13093.1|223
1597638600000|2020-08-17 04:30:00|13094.9|13093.4|13094.3|13093.4|13096.4|13095.2|13093.2|13092|259
1597638900000|2020-08-17 04:35:00|13094.4|13093.5|13094.5|13093.6|13094.8|13093.6|13093.7|13092.5|164
1597639200000|2020-08-17 04:40:00|13094.6|13093.7|13091.2|13090.3|13094.6|13093.7|13091.2|13090.3|234
1597639500000|2020-08-17 04:45:00|13091.3|13090.4|13089.1|13088.2|13092.2|13091.3|13088.9|13087.9|377
1597639800000|2020-08-17 04:50:00|13089.4|13088.5|13088.9|13088|13089.9|13089|13088.2|13087.3|256
1597640100000|2020-08-17 04:55:00|13089|13088.1|13090.5|13089.6|13093|13092.1|13088.9|13088|436
1597640400000|2020-08-17 05:00:00|13090.6|13089.7|13089.9|13088.4|13091.3|13090.2|13088.6|13087.4|227
1597640700000|2020-08-17 05:05:00|13089.8|13088.3|13089.7|13088.8|13091|13089.8|13089.3|13087.9|255
1597641000000|2020-08-17 05:10:00|13089.8|13088.9|13090.9|13089.4|13091.4|13090.2|13088.8|13087.7|182
1597641300000|2020-08-17 05:15:00|13091|13089.5|13091.1|13090.2|13091.6|13090.3|13089.9|13088.7|161
1597641600000|2020-08-17 05:20:00|13091|13090.1|13092.3|13090.8|13092.4|13091.2|13090|13088.8|122
1597641900000|2020-08-17 05:25:00|13092.1|13090.6|13089.2|13088.3|13092.2|13090.7|13089.2|13087.8|184
1597642200000|2020-08-17 05:30:00|13089.3|13088.4|13087|13085.5|13089.7|13088.4|13086.2|13085.2|193
1597642500000|2020-08-17 05:35:00|13086.9|13085.4|13086.3|13085.4|13087|13085.6|13085|13083.7|220
1597642800000|2020-08-17 05:40:00|13086.4|13085.5|13087.2|13085.7|13087.5|13086.6|13085.8|13084.4|150
1597643100000|2020-08-17 05:45:00|13087.1|13085.6|13087.1|13086.2|13088.5|13087.2|13085.7|13084.8|264
1597643400000|2020-08-17 05:50:00|13087|13086.1|13086.7|13085.2|13088.7|13087.5|13085.8|13084.7|203
1597643700000|2020-08-17 05:55:00|13086.4|13085.5|13095|13093.5|13095|13093.6|13086.1|13085.2|264
1597644000000|2020-08-17 06:00:00|13094.9|13093.4|13101.9|13101|13103.1|13101.8|13094.9|13093.4|671
1597644300000|2020-08-17 06:05:00|13101.8|13100.9|13103.4|13102.5|13104.8|13103.4|13097.3|13096.1|529
1597644600000|2020-08-17 06:10:00|13102.7|13101.8|13105.3|13104.4|13106.6|13105.7|13102.2|13101.3|561
1597644900000|2020-08-17 06:15:00|13105.2|13104.3|13107.6|13106.1|13107.9|13106.9|13104.2|13103.2|425
1597645200000|2020-08-17 06:20:00|13107.1|13106.2|13102.8|13101.9|13108|13106.5|13099.4|13098.3|467
1597645500000|2020-08-17 06:25:00|13102.7|13101.8|13101.4|13099.9|13103.9|13102.6|13100.6|13099.1|385
1597645800000|2020-08-17 06:30:00|13101.3|13099.8|13101.6|13100.7|13101.8|13100.7|13097.5|13096.6|491
1597646100000|2020-08-17 06:35:00|13101.5|13100.6|13108.9|13107.4|13110|13109|13101.5|13100.5|421
1597646400000|2020-08-17 06:40:00|13108.8|13107.3|13111.6|13110.7|13113.5|13112.3|13105.3|13104.2|489
1597646700000|2020-08-17 06:45:00|13111.3|13110.4|13110.6|13109.7|13111.9|13110.9|13107.4|13106.5|427
1597647000000|2020-08-17 06:50:00|13110.5|13109.6|13106.4|13105.5|13111.2|13110|13105.5|13104.3|448
1597647300000|2020-08-17 06:55:00|13106.5|13105.6|13110.3|13108.8|13110.7|13109.8|13106.2|13105.3|414
1597647600000|2020-08-17 07:00:00|13111|13109.5|13120.2|13119.3|13122.1|13121.2|13109.3|13107.8|830
1597647900000|2020-08-17 07:05:00|13120.1|13119.2|13115.8|13114.9|13122.2|13121.3|13115.6|13114.7|652
1597648200000|2020-08-17 07:10:00|13115.7|13114.8|13111.3|13110.4|13117.1|13115.6|13108.2|13107|665
1597648500000|2020-08-17 07:15:00|13111.2|13110.3|13106.5|13105.6|13113.9|13113|13106.4|13105.2|610
1597648800000|2020-08-17 07:20:00|13106.6|13105.7|13103.2|13102.3|13107.6|13106.5|13102.8|13101.9|739
1597649100000|2020-08-17 07:25:00|13103.4|13102.5|13111.7|13110.8|13112.2|13111.3|13103.1|13102.1|607
1597649400000|2020-08-17 07:30:00|13111.5|13110.6|13108.2|13107.3|13111.9|13111|13105.9|13105|741
1597649700000|2020-08-17 07:35:00|13108.3|13107.4|13099.7|13098.8|13109.1|13108.2|13098.7|13097.5|611
1597650000000|2020-08-17 07:40:00|13099.6|13098.7|13101.7|13100.2|13103.8|13102.8|13099.1|13098.2|602
1597650300000|2020-08-17 07:45:00|13101.8|13100.3|13094.3|13093.4|13102.1|13100.8|13092.7|13091.8|527
1597650600000|2020-08-17 07:50:00|13094.2|13093.3|13094.2|13093.3|13094.7|13093.6|13091.6|13090.7|556
1597650900000|2020-08-17 07:55:00|13094.3|13093.4|13097.1|13096.2|13099.5|13098.2|13093.8|13092.8|741
1597651200000|2020-08-17 08:00:00|13097.2|13096.3|13089.1|13087.6|13098|13096.8|13086.1|13084.8|872
1597651500000|2020-08-17 08:05:00|13089.2|13087.7|13081.7|13080.2|13089.2|13087.9|13080.2|13078.7|655
1597651800000|2020-08-17 08:10:00|13081.4|13080.5|13082.7|13081.8|13083.1|13082.1|13080|13079.1|674
1597652100000|2020-08-17 08:15:00|13082.9|13082|13083.7|13082.2|13088.1|13086.9|13079.3|13078.1|698
1597652400000|2020-08-17 08:20:00|13083.4|13081.9|13090.7|13089.2|13091|13089.7|13083|13081.5|618
1597652700000|2020-08-17 08:25:00|13090.4|13089.5|13083.1|13082.2|13091.1|13090|13081.5|13080.6|831
1597653000000|2020-08-17 08:30:00|13082.8|13081.9|13085.2|13084.3|13087.1|13085.9|13081.1|13079.9|671
1597653300000|2020-08-17 08:35:00|13085|13084.1|13086.3|13085.4|13089.1|13087.9|13084.6|13083.1|635
1597653600000|2020-08-17 08:40:00|13086.4|13085.5|13089.4|13088.5|13090.5|13089.4|13083.2|13082|614
1597653900000|2020-08-17 08:45:00|13089.9|13088.4|13091.1|13089.6|13093.1|13092.2|13088.9|13087.6|624
1597654200000|2020-08-17 08:50:00|13091|13089.5|13087.8|13086.3|13091.4|13090|13085.1|13084.2|627
1597654500000|2020-08-17 08:55:00|13087.9|13086.4|13092.3|13090.8|13093.9|13092.7|13086.5|13085.6|665
1597654800000|2020-08-17 09:00:00|13092.4|13090.9|13098.7|13097.8|13100.2|13099.3|13091.1|13089.6|693
1597655100000|2020-08-17 09:05:00|13098.8|13097.9|13101.5|13100.6|13105|13104|13098|13096.8|691
1597655400000|2020-08-17 09:10:00|13101.4|13100.5|13108.2|13107.3|13109.9|13108.4|13101.1|13099.7|701
1597655700000|2020-08-17 09:15:00|13108.4|13107.5|13106.3|13104.8|13108.9|13107.8|13104.1|13103|510
1597656000000|2020-08-17 09:20:00|13106.2|13104.7|13106.5|13105|13110.3|13109.4|13105.7|13104.5|560
1597656300000|2020-08-17 09:25:00|13106.6|13105.1|13103.3|13102.4|13109.1|13107.7|13102.7|13101.5|551
1597656600000|2020-08-17 09:30:00|13103.2|13102.3|13101.8|13100.3|13104.6|13103.4|13101|13099.8|525
1597656900000|2020-08-17 09:35:00|13101.7|13100.2|13106.3|13105.4|13106.4|13105.5|13100.9|13099.8|535
1597657200000|2020-08-17 09:40:00|13106.2|13105.3|13114.2|13113.3|13114.2|13113.3|13106.2|13105|668
1597657500000|2020-08-17 09:45:00|13114|13113.1|13107.7|13106.2|13114.1|13113.2|13107.2|13106.1|629
1597657800000|2020-08-17 09:50:00|13107.8|13106.3|13110.4|13109.5|13110.6|13109.5|13104.7|13103.8|559
1597658100000|2020-08-17 09:55:00|13111|13109.9|13115.8|13114.9|13116.1|13115|13108.9|13107.7|615
1597658400000|2020-08-17 10:00:00|13116.1|13114.6|13112.2|13110.7|13116.1|13114.7|13108.5|13107.3|585
1597658700000|2020-08-17 10:05:00|13112.3|13110.8|13109.6|13108.7|13112.4|13110.9|13107|13105.8|544
1597659000000|2020-08-17 10:10:00|13110.1|13108.6|13111|13109.5|13113.7|13112.6|13108.6|13107.2|541
1597659300000|2020-08-17 10:15:00|13111.1|13109.6|13113.8|13112.9|13116.1|13115|13109|13107.5|415
1597659600000|2020-08-17 10:20:00|13113.7|13112.8|13114.7|13113.8|13116.8|13115.7|13110.8|13109.6|473
1597659900000|2020-08-17 10:25:00|13114.8|13113.9|13117|13116.1|13120.1|13119|13114.1|13112.9|567
1597660200000|2020-08-17 10:30:00|13117.1|13116.2|13106.3|13104.8|13118.5|13117.3|13105.9|13104.7|679
1597660500000|2020-08-17 10:35:00|13106.4|13104.9|13109|13107.5|13110|13108.8|13105.1|13103.7|628
1597660800000|2020-08-17 10:40:00|13108.9|13107.4|13104.1|13102.6|13108.9|13107.4|13101.8|13100.8|437
1597661100000|2020-08-17 10:45:00|13104.2|13102.7|13110.2|13108.7|13110.4|13109.4|13103.2|13101.7|531
1597661400000|2020-08-17 10:50:00|13110.3|13108.8|13110.1|13108.6|13110.5|13109.5|13105.8|13104.9|561
1597661700000|2020-08-17 10:55:00|13109.5|13108.1|13089.8|13088.3|13109.5|13108.1|13084.2|13082.7|1160
1597662000000|2020-08-17 11:00:00|13089.9|13088.4|13090.7|13089.2|13091.2|13090.1|13079.5|13078.2|995
1597662300000|2020-08-17 11:05:00|13090.6|13089.1|13085.8|13084.3|13091.4|13090.3|13085.2|13083.8|552
1597662600000|2020-08-17 11:10:00|13085.9|13085|13083.7|13082.2|13087.8|13086.4|13081.6|13080.1|592
1597662900000|2020-08-17 11:15:00|13083.6|13082.7|13078.1|13076.6|13084|13083.1|13077.7|13076.5|651
1597663200000|2020-08-17 11:20:00|13078|13076.5|13085.2|13083.7|13085.4|13084.1|13074.5|13073.2|696
1597663500000|2020-08-17 11:25:00|13085.3|13083.8|13084.6|13083.1|13087.5|13086.4|13081.8|13080.5|551
1597663800000|2020-08-17 11:30:00|13084.5|13083|13081.8|13080.9|13085.2|13084.3|13080.4|13079.3|626
1597664100000|2020-08-17 11:35:00|13081.9|13081|13087.3|13086.4|13088.1|13086.8|13080.7|13079.8|488
1597664400000|2020-08-17 11:40:00|13087.4|13086.5|13087.2|13086.3|13090.9|13090|13086.8|13085.9|596
1597664700000|2020-08-17 11:45:00|13087.3|13086.4|13083.3|13081.8|13088.1|13087.1|13081.7|13080.5|542
1597665000000|2020-08-17 11:50:00|13083.9|13083|13086|13085.1|13088.7|13087.8|13083|13081.5|569
1597665300000|2020-08-17 11:55:00|13085.9|13085|13085.8|13084.9|13091.5|13090.6|13084.3|13083.4|724
1597665600000|2020-08-17 12:00:00|13085.9|13085|13079.4|13077.9|13086.2|13085|13078|13076.8|658
1597665900000|2020-08-17 12:05:00|13079.3|13077.8|13081.4|13079.9|13082.5|13081.1|13077.3|13076|546
1597666200000|2020-08-17 12:10:00|13081.3|13079.8|13079.6|13078.7|13081.6|13080.5|13076.8|13075.9|553
1597666500000|2020-08-17 12:15:00|13079.7|13078.8|13083.1|13082.2|13083.5|13082.2|13078.5|13077.4|699
1597666800000|2020-08-17 12:20:00|13083.3|13082.4|13081.9|13080.4|13084|13082.7|13078.4|13076.9|535
1597667100000|2020-08-17 12:25:00|13082|13080.5|13083|13081.5|13085.8|13084.7|13080.8|13079.8|726
1597667400000|2020-08-17 12:30:00|13083.2|13080.7|13087.7|13086.8|13089.1|13087.9|13081.7|13080.2|768
1597667700000|2020-08-17 12:35:00|13087.8|13086.9|13088.6|13087.7|13092|13091|13087.5|13086.3|693
1597668000000|2020-08-17 12:40:00|13088.5|13087.6|13091.1|13089.6|13091.5|13090.2|13087|13085.8|478
1597668300000|2020-08-17 12:45:00|13090.9|13089.4|13088.4|13087.5|13090.9|13089.9|13082.7|13081.6|620
1597668600000|2020-08-17 12:50:00|13088.6|13087.7|13087.5|13086.6|13091.3|13090|13085.4|13084.1|554
1597668900000|2020-08-17 12:55:00|13087.6|13086.7|13094.5|13093.6|13095.4|13094.5|13087.1|13086.2|767
1597669200000|2020-08-17 13:00:00|13094.6|13093.7|13094.5|13093|13100.4|13099.5|13092.6|13091.4|789
1597669500000|2020-08-17 13:05:00|13094.4|13092.9|13091.6|13090.7|13095.3|13094|13091.4|13090.3|574
1597669800000|2020-08-17 13:10:00|13091.7|13090.8|13089.5|13088.6|13092.2|13091|13088.2|13087|463
1597670100000|2020-08-17 13:15:00|13089.4|13088.5|13094.7|13093.2|13095.9|13094.5|13087.9|13087|523
1597670400000|2020-08-17 13:20:00|13094.6|13093.1|13092.7|13091.8|13095.3|13094|13091.3|13090.4|432
1597670700000|2020-08-17 13:25:00|13092.6|13091.7|13098|13097.1|13100.5|13099.6|13091.8|13090.6|531
1597671000000|2020-08-17 13:30:00|13098.1|13097.2|13109.4|13108.5|13110.3|13109.4|13096.5|13095.6|801
1597671300000|2020-08-17 13:35:00|13109.5|13108.6|13109.2|13108.3|13110.2|13109.3|13104.3|13103.1|927
1597671600000|2020-08-17 13:40:00|13109.4|13107.9|13109.6|13108.1|13113|13112.1|13108.2|13106.9|844
1597671900000|2020-08-17 13:45:00|13109.8|13108.7|13102|13101.1|13110|13109.1|13101.8|13100.9|718
1597672200000|2020-08-17 13:50:00|13102.1|13101.2|13108.3|13107.4|13110.3|13109.4|13102|13101.1|586
1597672500000|2020-08-17 13:55:00|13108.6|13107.1|13103|13102.1|13108.8|13107.5|13100.6|13099.7|609
1597672800000|2020-08-17 14:00:00|13103.1|13102.2|13099.8|13098.3|13104.5|13103.6|13099.2|13098|531
1597673100000|2020-08-17 14:05:00|13099.9|13098.4|13102.3|13100.8|13104.9|13104|13098.3|13097|567
1597673400000|2020-08-17 14:10:00|13102.4|13100.9|13096.9|13095.4|13103.4|13102.5|13096.4|13095|689
1597673700000|2020-08-17 14:15:00|13096.8|13095.3|13093.6|13092.1|13098.1|13097|13092|13090.8|519
1597674000000|2020-08-17 14:20:00|13093.5|13092|13091.9|13091|13097.6|13096.4|13091|13090.1|654
1597674300000|2020-08-17 14:25:00|13091.8|13090.9|13094.2|13093.3|13095.6|13094.7|13090.4|13089.1|631
1597674600000|2020-08-17 14:30:00|13094.1|13093.2|13100.8|13099.9|13102.5|13101.3|13091.9|13090.7|680
1597674900000|2020-08-17 14:35:00|13101.1|13100.2|13099.3|13098.4|13103|13101.8|13099.1|13098|644
1597675200000|2020-08-17 14:40:00|13099.4|13098.5|13095.2|13094.3|13102|13101.1|13094|13093.1|615
1597675500000|2020-08-17 14:45:00|13095.1|13094.2|13095.5|13094.6|13099.8|13098.9|13094|13093.1|700
1597675800000|2020-08-17 14:50:00|13095.6|13094.7|13095.3|13094.4|13095.6|13094.7|13088|13086.7|781
1597676100000|2020-08-17 14:55:00|13095.4|13094.5|13100.1|13099.2|13100.8|13099.9|13090.7|13089.4|1015
1597676400000|2020-08-17 15:00:00|13100|13099.1|13099.7|13098.8|13101.6|13100.7|13096.5|13095.6|893
1597676700000|2020-08-17 15:05:00|13099.6|13098.7|13093.1|13092.2|13099.6|13098.7|13091.2|13090.2|602
1597677000000|2020-08-17 15:10:00|13093.2|13092.3|13094.3|13093.4|13095.9|13095|13092.2|13091.1|516
1597677300000|2020-08-17 15:15:00|13094.5|13093.6|13097.9|13097|13099.1|13098.2|13092.4|13091.2|550
1597677600000|2020-08-17 15:20:00|13097.8|13096.9|13098.1|13097.2|13100|13098.9|13092.8|13091.8|485
1597677900000|2020-08-17 15:25:00|13098.2|13097.3|13097.3|13096.4|13099.3|13098.4|13096|13095.1|421
1597678200000|2020-08-17 15:30:00|13097.2|13096.3|13096.6|13095.7|13099.1|13098.2|13093.8|13092.9|526
1597678500000|2020-08-17 15:35:00|13096.3|13095.4|13098.4|13097.5|13101.9|13100.8|13096.3|13095.4|525
1597678800000|2020-08-17 15:40:00|13097.9|13097|13100.2|13099.3|13100.9|13099.7|13096.9|13096|475
1597679100000|2020-08-17 15:45:00|13100.3|13099.4|13103.2|13102.3|13103.8|13102.6|13099.3|13098|437
1597679400000|2020-08-17 15:50:00|13103.3|13102.4|13100.9|13100|13104.6|13103.2|13098.9|13097.7|526
1597679700000|2020-08-17 15:55:00|13101|13100.1|13104.7|13103.8|13105.9|13104.7|13100.8|13099.9|559
1597680000000|2020-08-17 16:00:00|13104.8|13103.9|13102.8|13101.9|13106.3|13105.4|13102.3|13101.4|475
1597680300000|2020-08-17 16:05:00|13102.6|13101.7|13100.7|13099.8|13103|13102.1|13099.8|13098.9|350
1597680600000|2020-08-17 16:10:00|13100.6|13099.7|13098|13097.1|13102.6|13101.7|13097.4|13096.5|403
1597680900000|2020-08-17 16:15:00|13098.1|13097.2|13094.8|13093.9|13098.3|13097.4|13093.4|13092.5|376
1597681200000|2020-08-17 16:20:00|13094.9|13094|13091.8|13090.9|13095.1|13094.2|13090|13089.1|533
1597681500000|2020-08-17 16:25:00|13091.7|13090.8|13091.2|13090.3|13093.5|13092.4|13088.1|13087.2|369
1597681800000|2020-08-17 16:30:00|13091.4|13090.5|13093.4|13092.5|13094.2|13093.3|13090.6|13089.5|427
1597682100000|2020-08-17 16:35:00|13093.5|13092.6|13098.3|13097.4|13098.6|13097.7|13092.5|13091.6|495
1597682400000|2020-08-17 16:40:00|13098.4|13097.5|13099.7|13098.8|13100.5|13099.6|13096.5|13095.6|432
1597682700000|2020-08-17 16:45:00|13099.6|13098.7|13103.4|13101.9|13104.1|13103.2|13099.3|13098.4|353
1597683000000|2020-08-17 16:50:00|13103.2|13102.3|13101|13100.1|13104|13103.1|13100.7|13099.8|286
1597683300000|2020-08-17 16:55:00|13101.1|13100.2|13103.4|13102.5|13104.3|13103.4|13100.2|13099.3|304
1597683600000|2020-08-17 17:00:00|13103.6|13102.7|13104.7|13103.8|13106.2|13105.3|13101.8|13100.9|388
1597683900000|2020-08-17 17:05:00|13104.8|13103.9|13102.1|13101.2|13106.6|13105.7|13101.5|13100.6|299
1597684200000|2020-08-17 17:10:00|13102.2|13101.3|13107.3|13106.4|13107.7|13106.5|13101.9|13100.7|352
1597684500000|2020-08-17 17:15:00|13107.2|13106.3|13109|13108.1|13109.6|13108.5|13106.7|13105.5|293
1597684800000|2020-08-17 17:20:00|13109.1|13108.2|13111.5|13110.6|13111.8|13110.8|13108.8|13107.9|319
1597685100000|2020-08-17 17:25:00|13111.6|13110.7|13112.7|13111.8|13113.2|13112.3|13110.4|13109.5|359
1597685400000|2020-08-17 17:30:00|13112.5|13111.6|13111.1|13110.2|13112.7|13111.8|13109.9|13109|401
1597685700000|2020-08-17 17:35:00|13111|13110.1|13107.8|13106.9|13111.2|13110.3|13107.6|13106.7|278
1597686000000|2020-08-17 17:40:00|13107.7|13106.8|13109.6|13108.7|13109.6|13108.7|13107.4|13106.5|226
1597686300000|2020-08-17 17:45:00|13109.5|13108.6|13107.8|13106.9|13109.7|13108.8|13107.7|13106.8|179
1597686600000|2020-08-17 17:50:00|13107.9|13107|13101.1|13100.2|13107.9|13107|13101|13100|364
1597686900000|2020-08-17 17:55:00|13100.9|13100|13101.9|13101|13103.8|13102.9|13100.8|13099.9|245
1597687200000|2020-08-17 18:00:00|13101.8|13100.9|13102|13101.1|13102.4|13101.5|13099.9|13099|361
1597687500000|2020-08-17 18:05:00|13102.1|13101.2|13103.6|13102.7|13104.2|13103.3|13100.7|13099.8|367
1597687800000|2020-08-17 18:10:00|13103.7|13102.8|13104.8|13103.3|13105.5|13104.6|13101.9|13101|272
1597688100000|2020-08-17 18:15:00|13104.9|13103.4|13101.6|13100.7|13104.9|13103.8|13101.3|13100.1|227
1597688400000|2020-08-17 18:20:00|13101.5|13100.6|13102.9|13102|13103.6|13102.7|13101|13100.1|300
1597688700000|2020-08-17 18:25:00|13102.8|13101.9|13101|13100.1|13104.4|13103.5|13100.9|13100|397
1597689000000|2020-08-17 18:30:00|13101.1|13100.2|13102.4|13101.5|13102.8|13101.9|13100.2|13099.3|223
1597689300000|2020-08-17 18:35:00|13102.3|13101.4|13103.7|13102.8|13105|13104.1|13102.3|13101.4|235
1597689600000|2020-08-17 18:40:00|13103.6|13102.7|13101.8|13100.9|13103.6|13102.7|13100.7|13099.8|249
1597689900000|2020-08-17 18:45:00|13101.9|13101|13103.2|13102.3|13104|13103.1|13101|13099.9|295
1597690200000|2020-08-17 18:50:00|13103.1|13102.2|13100.9|13100|13103.6|13102.3|13100.2|13099.1|271
1597690500000|2020-08-17 18:55:00|13101|13100.1|13102.3|13100.8|13103.7|13102.3|13100.9|13099.5|386
1597690800000|2020-08-17 19:00:00|13102.2|13100.7|13103.5|13102|13104.9|13103.6|13101|13099.7|540
1597691100000|2020-08-17 19:05:00|13103.6|13102.1|13103.1|13101.6|13105.2|13103.7|13102.6|13101.4|396
1597691400000|2020-08-17 19:10:00|13103.3|13101.8|13102.3|13101.4|13103.7|13102.7|13101.7|13100.8|291
1597691700000|2020-08-17 19:15:00|13102.4|13101.5|13102.9|13102|13103.9|13103|13101.7|13100.8|245
1597692000000|2020-08-17 19:20:00|13103|13102.1|13104.3|13102.8|13105.1|13103.9|13102.2|13101.3|258
1597692300000|2020-08-17 19:25:00|13104.2|13102.7|13105.1|13104.2|13105.6|13104.4|13104.2|13102.7|205
1597692600000|2020-08-17 19:30:00|13105|13104.1|13103.7|13102.8|13106.1|13105.2|13102.8|13101.6|340
1597692900000|2020-08-17 19:35:00|13103.5|13102.6|13105.6|13104.1|13106.2|13104.7|13103.2|13102|231
1597693200000|2020-08-17 19:40:00|13105.5|13104|13105.9|13105|13107.4|13106|13105.5|13104|187
1597693500000|2020-08-17 19:45:00|13106|13105.1|13108.4|13106.9|13109.9|13108.4|13105.9|13104.6|303
1597693800000|2020-08-17 19:50:00|13108.5|13107|13111.1|13109.6|13112.4|13111.3|13107.2|13105.8|322
1597694100000|2020-08-17 19:55:00|13110.8|13109.9|13114.8|13113.9|13115.5|13114.4|13109.3|13107.8|386
1597694400000|2020-08-17 20:00:00|13114.9|13114|13110|13109.1|13115|13114.1|13105.8|13104.3|402
1597694700000|2020-08-17 20:05:00|13109.9|13109|13109.4|13107.9|13113.7|13112.3|13109.3|13107.8|211
1597695000000|2020-08-17 20:10:00|13109.1|13108.2|13109.1|13107.6|13110.5|13109|13107.8|13106.8|167
1597695300000|2020-08-17 20:15:00|13109|13107.5|13108.3|13106.8|13109.4|13108.1|13107.7|13106.4|125
1597695600000|2020-08-17 20:20:00|13108.2|13106.7|13109.2|13107.7|13109.4|13108.2|13107.9|13106.7|91
1597695900000|2020-08-17 20:25:00|13108.8|13107.9|13107.9|13107|13109.9|13108.4|13106.7|13105.2|184
1597696200000|2020-08-17 20:30:00|13107.8|13106.9|13107.2|13106.3|13108.5|13107.3|13107.1|13105.9|87
1597696500000|2020-08-17 20:35:00|13107.3|13106.4|13106.8|13105.9|13107.8|13106.4|13105.6|13104.1|119
1597696800000|2020-08-17 20:40:00|13106.9|13106|13105.9|13104.4|13107.5|13106.4|13105.2|13104.1|122
1597697100000|2020-08-17 20:45:00|13106.2|13104.7|13107|13105.5|13107.4|13105.9|13104.8|13103.3|194
1597697400000|2020-08-17 20:50:00|13106.7|13105.2|13106.4|13104.9|13107.1|13105.6|13104.7|13103.2|165
1597697700000|2020-08-17 20:55:00|13107.1|13105.2|13105.7|13103.1|13107.8|13105.7|13104.7|13103|352
1597698000000|2020-08-17 21:00:00|13107.7|13102.6|13117|13107|13117.2|13107.2|13105.7|13097.9|49
1597698300000|2020-08-17 21:05:00|13118.2|13108.2|13116.7|13106.7|13120.2|13110.2|13111.7|13101.7|117
1597698600000|2020-08-17 21:10:00|13118.4|13108.4|13118.4|13108.4|13121.5|13111.5|13114.7|13104.7|225
1597698900000|2020-08-17 21:15:00|13117.2|13107.2|13113.8|13103.8|13119|13109|13110.3|13102.1|305
1597699200000|2020-08-17 21:20:00|13113.2|13103.9|13111.3|13102.8|13114.3|13105.2|13110.1|13102.3|224
1597699500000|2020-08-17 21:25:00|13111.4|13102.9|13105.8|13095.8|13113.5|13104|13103.6|13093.6|256
1597699800000|2020-08-17 21:30:00|13107.1|13097.1|13106.9|13096.9|13112.1|13102.1|13103.8|13094.1|644
1597700100000|2020-08-17 21:35:00|13107|13097.7|13106|13096|13107.7|13099.3|13105|13095|411
1597700400000|2020-08-17 21:40:00|13106.3|13096.3|13105.9|13099|13110.3|13100.3|13104.5|13095.3|515
1597700700000|2020-08-17 21:45:00|13106|13100.1|13105.7|13100.8|13107.1|13100.8|13104|13098.5|488
1597701000000|2020-08-17 21:50:00|13105.8|13100.9|13105.7|13100.5|13109.1|13101.4|13105|13099.1|304
1597701300000|2020-08-17 21:55:00|13105.8|13100.6|13111.4|13101.4|13114|13106.3|13105.5|13099.5|529
1597701600000|2020-08-17 22:00:00|13111.9|13101.9|13106.3|13102.8|13111.9|13103.4|13105.5|13099.7|620
1597701900000|2020-08-17 22:05:00|13106.8|13102.9|13105|13102.2|13106.8|13103.4|13103.7|13101.7|320
1597702200000|2020-08-17 22:10:00|13104.5|13102|13103.1|13101|13105.3|13102.6|13102.9|13100.7|229
1597702500000|2020-08-17 22:15:00|13102.9|13101.4|13103.2|13101.7|13105|13102.3|13102.5|13100.7|303
1597702800000|2020-08-17 22:20:00|13103.1|13101.6|13103.5|13102|13104.5|13102.3|13102.4|13100.4|187
1597703100000|2020-08-17 22:25:00|13103.6|13102.1|13103.2|13101.7|13104.8|13102.3|13103.1|13101.3|101
1597703400000|2020-08-17 22:30:00|13103.3|13101.8|13103.5|13102|13104.7|13102.3|13102.8|13101.1|191
1597703700000|2020-08-17 22:35:00|13103.6|13102.1|13104.1|13101.6|13104.2|13102.3|13103.2|13101.3|102
1597704000000|2020-08-17 22:40:00|13103.6|13102.1|13103.1|13101.6|13104.2|13102.5|13102.8|13100.8|135
1597704300000|2020-08-17 22:45:00|13103.5|13101|13103.6|13102.1|13104.1|13102.3|13102.5|13100.7|118
1597704600000|2020-08-17 22:50:00|13103.5|13102|13105.2|13103.7|13106|13104.5|13103.4|13101.9|124
1597704900000|2020-08-17 22:55:00|13105.3|13103.8|13103.7|13102.2|13105.9|13104.4|13102.9|13101.9|181
1597705200000|2020-08-17 23:00:00|13103.1|13102.4|13104.7|13103.2|13104.8|13103.3|13102.6|13101.1|218
1597705500000|2020-08-17 23:05:00|13104.5|13103|13105.3|13103.8|13105.8|13104.3|13103.6|13102.1|186
1597705800000|2020-08-17 23:10:00|13105.4|13103.9|13106.2|13104.7|13106.5|13105|13105|13103.3|200
1597706100000|2020-08-17 23:15:00|13106.1|13104.6|13105.7|13104.2|13106.5|13105|13104.6|13103.1|205
1597706400000|2020-08-17 23:20:00|13105.8|13104.3|13105.5|13104|13106.5|13105|13104.2|13102.7|229
1597706700000|2020-08-17 23:25:00|13105.4|13103.9|13106.8|13105.3|13106.9|13105.4|13105.4|13103.9|141
1597707000000|2020-08-17 23:30:00|13106.9|13105.4|13106.5|13105|13106.9|13105.4|13105.5|13104|162
1597707300000|2020-08-17 23:35:00|13106.6|13105.1|13106.6|13105.1|13106.7|13105.2|13105.5|13104|141
1597707600000|2020-08-17 23:40:00|13106.7|13105.2|13107.7|13106.2|13108|13106.5|13106.5|13105|132
1597707900000|2020-08-17 23:45:00|13108.1|13106.6|13106.3|13104.8|13108.1|13106.6|13105.9|13104.4|175
1597708200000|2020-08-17 23:50:00|13106.4|13104.9|13106.2|13104.7|13106.4|13105|13104.7|13103.2|143
1597708500000|2020-08-17 23:55:00|13106.1|13104.6|13107.3|13105.8|13107.7|13106.2|13106|13104.5|160
1597708800000|2020-08-18 00:00:00|13107.2|13105.7|13111.2|13109.7|13111.7|13110.2|13106.3|13104.8|377
1597709100000|2020-08-18 00:05:00|13111.4|13109.9|13111.9|13110.4|13113.9|13112.5|13110.7|13109.5|432
1597709400000|2020-08-18 00:10:00|13111.8|13110.3|13112|13110.5|13113.8|13112.7|13111.6|13110.3|285
1597709700000|2020-08-18 00:15:00|13111.9|13110.4|13109.6|13108.1|13112.7|13111.2|13108.4|13106.9|345
1597710000000|2020-08-18 00:20:00|13109.7|13108.2|13111.6|13110.1|13111.8|13110.3|13108.2|13107|224
1597710300000|2020-08-18 00:25:00|13111.5|13110|13114.3|13112.8|13116.2|13114.7|13111.5|13110|310
1597710600000|2020-08-18 00:30:00|13114.4|13112.9|13111.1|13109.6|13115.2|13113.8|13110.4|13108.9|373
1597710900000|2020-08-18 00:35:00|13111.2|13109.7|13114.7|13113.2|13115|13113.5|13110.1|13108.6|324
1597711200000|2020-08-18 00:40:00|13114.8|13113.3|13117.7|13116.8|13119|13117.8|13113.4|13111.9|355
1597711500000|2020-08-18 00:45:00|13117.8|13116.9|13125.9|13124.4|13126.8|13125.3|13116.4|13115.2|412
1597711800000|2020-08-18 00:50:00|13126|13124.5|13127.7|13126.2|13129.8|13128.3|13125.8|13124.3|526
1597712100000|2020-08-18 00:55:00|13127.8|13126.3|13133.6|13132.1|13134|13132.5|13124.2|13122.7|356
1597712400000|2020-08-18 01:00:00|13133|13131.5|13133.7|13132.8|13134.8|13133.4|13131.5|13130.1|564
1597712700000|2020-08-18 01:05:00|13133.6|13132.7|13136.5|13135|13136.7|13135.6|13132.7|13131.2|538
1597713000000|2020-08-18 01:10:00|13136.4|13134.9|13134.7|13133.2|13137.4|13136|13132.1|13131.2|425
1597713300000|2020-08-18 01:15:00|13134.6|13133.1|13134.6|13133.1|13138.1|13136.8|13133.6|13132.2|564
1597713600000|2020-08-18 01:20:00|13134.5|13133|13136.1|13135.2|13137.4|13135.9|13133.6|13132.7|471
1597713900000|2020-08-18 01:25:00|13136|13135.1|13131.5|13130|13136.5|13135.3|13131.2|13129.9|395
1597714200000|2020-08-18 01:30:00|13131.4|13129.9|13128.4|13126.9|13132.4|13131.2|13127.5|13126|436
1597714500000|2020-08-18 01:35:00|13127.7|13126.2|13125.7|13124.2|13128.2|13126.9|13124.7|13123.2|447
1597714800000|2020-08-18 01:40:00|13125.6|13124.1|13127.6|13126.1|13129.3|13127.8|13123.1|13122|519
1597715100000|2020-08-18 01:45:00|13127.7|13126.2|13129.1|13127.6|13130.2|13129.3|13126.3|13124.9|432
1597715400000|2020-08-18 01:50:00|13129.6|13128.1|13128.2|13127.3|13130.5|13129.3|13127.9|13126.7|399
1597715700000|2020-08-18 01:55:00|13128.1|13127.2|13130.3|13128.8|13132.2|13130.7|13127.5|13126.3|498
1597716000000|2020-08-18 02:00:00|13130.1|13128.6|13127.4|13125.9|13131.6|13130.1|13127.3|13125.8|394
1597716300000|2020-08-18 02:05:00|13127.5|13126|13128.5|13127|13129.8|13128.3|13127.1|13125.6|373
1597716600000|2020-08-18 02:10:00|13128.6|13127.1|13130.7|13129.2|13130.9|13129.4|13128.2|13126.8|342
1597716900000|2020-08-18 02:15:00|13130.8|13129.3|13130.7|13129.2|13131.4|13129.9|13129.3|13128|251
1597717200000|2020-08-18 02:20:00|13130.8|13129.3|13134.2|13132.7|13135.9|13134.4|13130.5|13129|366
1597717500000|2020-08-18 02:25:00|13134.1|13132.6|13134.8|13133.3|13136.4|13134.9|13133.8|13132.4|301
1597717800000|2020-08-18 02:30:00|13134.7|13133.2|13132.7|13131.2|13134.7|13133.2|13129.6|13128.3|377
1597718100000|2020-08-18 02:35:00|13132.9|13131.4|13132.3|13130.8|13134.4|13133.3|13131.7|13130.5|350
1597718400000|2020-08-18 02:40:00|13132.2|13130.7|13132|13130.5|13132.3|13130.9|13130.1|13128.7|256
1597718700000|2020-08-18 02:45:00|13132.2|13130.7|13130.3|13128.8|13132.2|13130.7|13128.6|13127.4|386
1597719000000|2020-08-18 02:50:00|13130.4|13128.9|13129.9|13128.4|13130.7|13129.2|13127.5|13126.2|328
1597719300000|2020-08-18 02:55:00|13129.8|13128.3|13129.6|13128.1|13131|13129.5|13127|13125.5|367
1597719600000|2020-08-18 03:00:00|13130|13128.5|13129.4|13127.9|13131|13129.5|13127.5|13126|398
1597719900000|2020-08-18 03:05:00|13129.3|13127.8|13130.3|13128.8|13131.4|13129.9|13128.6|13127.1|273
1597720200000|2020-08-18 03:10:00|13130.2|13128.7|13130.2|13128.7|13131.3|13129.8|13129.4|13128.2|214
1597720500000|2020-08-18 03:15:00|13130.1|13128.6|13131|13129.5|13131.4|13129.9|13127.4|13125.9|202
1597720800000|2020-08-18 03:20:00|13131.1|13129.6|13129|13127.5|13131.6|13130.1|13128.3|13127.3|249
1597721100000|2020-08-18 03:25:00|13129.1|13127.6|13128.7|13127.2|13129.5|13128.2|13127|13125.7|336
1597721400000|2020-08-18 03:30:00|13128.8|13127.3|13126.8|13125.3|13129.8|13128.5|13125.8|13124.3|325
1597721700000|2020-08-18 03:35:00|13126.4|13125.5|13129.5|13128|13129.5|13128.2|13126.4|13124.9|285
1597722000000|2020-08-18 03:40:00|13129.4|13127.9|13129.6|13128.1|13130.5|13129.1|13129|13127.6|210
1597722300000|2020-08-18 03:45:00|13129.5|13128|13129.8|13128.3|13130.6|13129.1|13128.7|13127.5|230
1597722600000|2020-08-18 03:50:00|13129.7|13128.2|13129.1|13127.6|13130|13128.5|13128.6|13127.1|208
1597722900000|2020-08-18 03:55:00|13129.3|13127.8|13129.6|13128.1|13129.8|13128.5|13128.9|13127.4|203
1597723200000|2020-08-18 04:00:00|13129.7|13128.2|13132.8|13131.9|13134.3|13132.8|13129.6|13128.1|185
1597723500000|2020-08-18 04:05:00|13132.7|13131.8|13133.2|13131.7|13134.5|13133.4|13132.4|13131|205
1597723800000|2020-08-18 04:10:00|13133.3|13131.8|13132.1|13130.6|13133.3|13131.9|13131.4|13129.9|211
1597724100000|2020-08-18 04:15:00|13132.2|13130.7|13133.6|13132.1|13133.8|13132.5|13131.5|13130.1|175
1597724400000|2020-08-18 04:20:00|13133.5|13132|13136.5|13135|13136.6|13135.1|13132.2|13130.7|378
1597724700000|2020-08-18 04:25:00|13136.6|13135.1|13137.1|13135.6|13137.5|13136|13135.3|13133.8|255
1597725000000|2020-08-18 04:30:00|13137.5|13136|13135.3|13133.8|13138.1|13136.6|13134|13132.6|326
1597725300000|2020-08-18 04:35:00|13135.4|13133.9|13135.6|13134.1|13136.6|13135.1|13134.7|13133.4|256
1597725600000|2020-08-18 04:40:00|13135.2|13134.3|13136.9|13135.4|13137.6|13136.5|13135.1|13134.2|256
1597725900000|2020-08-18 04:45:00|13137.1|13135.6|13137.2|13135.7|13137.8|13136.5|13136.4|13134.9|201
1597726200000|2020-08-18 04:50:00|13137.3|13135.8|13137|13135.5|13137.4|13135.9|13135.7|13134.5|234
1597726500000|2020-08-18 04:55:00|13136.9|13135.4|13136.7|13135.2|13137.2|13135.7|13134.4|13133.3|223
1597726800000|2020-08-18 05:00:00|13136.6|13135.1|13137.5|13136|13138.2|13137.2|13135.8|13134.6|337
1597727100000|2020-08-18 05:05:00|13137.4|13135.9|13136.8|13135.3|13137.7|13136.3|13136.3|13134.8|237
1597727400000|2020-08-18 05:10:00|13136.9|13135.4|13136.7|13135.2|13137.4|13135.9|13134.4|13132.9|259
1597727700000|2020-08-18 05:15:00|13136.8|13135.3|13138|13136.5|13138.1|13136.8|13135.4|13133.9|291
1597728000000|2020-08-18 05:20:00|13138.2|13136.7|13140.5|13139|13142.1|13140.7|13137.3|13135.8|267
1597728300000|2020-08-18 05:25:00|13140.6|13139.1|13137.2|13135.7|13140.6|13139.1|13136.7|13135.2|243
1597728600000|2020-08-18 05:30:00|13137.3|13135.8|13139.9|13138.4|13140.7|13139.2|13137.2|13135.7|306
1597728900000|2020-08-18 05:35:00|13140|13138.5|13139.5|13138|13140.6|13139.4|13139|13137.5|306
1597729200000|2020-08-18 05:40:00|13139.3|13138.4|13140.5|13139|13141.8|13140.5|13139.3|13138.1|351
1597729500000|2020-08-18 05:45:00|13140.4|13138.9|13140.9|13140|13141.5|13140.5|13139.8|13138.5|258
1597729800000|2020-08-18 05:50:00|13140.8|13139.9|13137.7|13136.2|13145.6|13144.2|13137.6|13136.1|409
1597730100000|2020-08-18 05:55:00|13137.9|13136.4|13137.5|13136|13139.1|13138|13136.1|13135.2|374
1597730400000|2020-08-18 06:00:00|13137.4|13135.9|13143.4|13142.5|13143.7|13142.6|13137.2|13135.9|468
1597730700000|2020-08-18 06:05:00|13143.5|13142.6|13138.3|13136.8|13144.1|13143.1|13138.1|13136.6|520
1597731000000|2020-08-18 06:10:00|13138.5|13137|13136.5|13135.6|13139.9|13138.4|13135.7|13134.8|511
1597731300000|2020-08-18 06:15:00|13136.9|13135.4|13139.9|13138.4|13142|13140.7|13136.9|13135.4|517
1597731600000|2020-08-18 06:20:00|13140|13138.5|13141.2|13139.7|13143.3|13142|13139.7|13138.5|515
1597731900000|2020-08-18 06:25:00|13141.3|13139.8|13149.5|13148|13149.6|13148.1|13136.7|13135.3|646
1597732200000|2020-08-18 06:30:00|13149.3|13147.8|13164.7|13163.2|13167.4|13165.9|13145.2|13144|902
1597732500000|2020-08-18 06:35:00|13164.6|13163.1|13160.9|13159.4|13168.6|13167.4|13160.6|13159.4|775
1597732800000|2020-08-18 06:40:00|13161|13159.5|13156.1|13154.6|13161.9|13160.6|13152.5|13151.3|786
1597733100000|2020-08-18 06:45:00|13156.2|13154.7|13157.2|13155.7|13158.3|13157.2|13154.9|13153.7|554
1597733400000|2020-08-18 06:50:00|13157.3|13155.8|13159.1|13157.6|13162.3|13160.9|13156.5|13155.2|553
1597733700000|2020-08-18 06:55:00|13159.4|13157.9|13153.3|13151.8|13159.4|13157.9|13151.5|13150.4|713
1597734000000|2020-08-18 07:00:00|13153|13151.5|13153.7|13152.2|13157|13155.8|13150.8|13149.3|913
1597734300000|2020-08-18 07:05:00|13153.8|13152.3|13166|13165.1|13170.6|13169.4|13153.5|13152.3|992
1597734600000|2020-08-18 07:10:00|13165.9|13165|13167|13165.5|13170.5|13169.5|13164.9|13163.8|842
1597734900000|2020-08-18 07:15:00|13167.1|13165.6|13169.1|13168.2|13170.4|13169.5|13165.5|13164|888
1597735200000|2020-08-18 07:20:00|13169|13168.1|13163.3|13161.8|13170.4|13169.5|13160.1|13158.9|909
1597735500000|2020-08-18 07:25:00|13163.4|13161.9|13165.3|13163.8|13165.7|13164.2|13155.9|13155|853
1597735800000|2020-08-18 07:30:00|13165.2|13163.7|13162.8|13161.3|13165.7|13164.7|13160.3|13159|707
1597736100000|2020-08-18 07:35:00|13163|13162.1|13166.4|13165.5|13167.3|13166.2|13161.8|13160.6|732
1597736400000|2020-08-18 07:40:00|13166.7|13165.8|13167.1|13165.6|13170.9|13169.7|13165|13163.8|920
1597736700000|2020-08-18 07:45:00|13167.2|13165.7|13166.8|13165.9|13169|13168.1|13163.8|13162.6|681
1597737000000|2020-08-18 07:50:00|13166.7|13165.8|13159.1|13158.2|13167.6|13166.1|13154.1|13152.9|859
1597737300000|2020-08-18 07:55:00|13159.4|13158.5|13157.7|13156.2|13163.8|13162.3|13155.9|13154.8|884
1597737600000|2020-08-18 08:00:00|13157.6|13156.1|13157.5|13156|13163.2|13161.7|13156.2|13154.9|755
1597737900000|2020-08-18 08:05:00|13157.6|13156.1|13164.4|13162.9|13165.4|13164.2|13157.5|13156|596
1597738200000|2020-08-18 08:10:00|13164.6|13163.1|13166.6|13165.1|13166.6|13165.4|13162.3|13161.4|596
1597738500000|2020-08-18 08:15:00|13166.8|13165.7|13161.5|13160.6|13167|13166.1|13161.5|13160.5|653
1597738800000|2020-08-18 08:20:00|13161.6|13160.7|13161.9|13161|13163.4|13162.4|13160.6|13159.4|589
1597739100000|2020-08-18 08:25:00|13161.8|13160.9|13154.5|13153|13162.8|13161.9|13153.7|13152.5|818
1597739400000|2020-08-18 08:30:00|13154.6|13153.1|13157|13155.5|13160.1|13158.9|13151.9|13150.7|754
1597739700000|2020-08-18 08:35:00|13156.9|13155.4|13161.5|13160|13161.5|13160|13155.2|13153.9|622
1597740000000|2020-08-18 08:40:00|13161.7|13160.2|13166.6|13165.1|13167.4|13165.9|13161.6|13160.1|683
1597740300000|2020-08-18 08:45:00|13166.7|13165.2|13166.2|13164.7|13170.6|13169.6|13165.6|13164.4|623
1597740600000|2020-08-18 08:50:00|13166.1|13164.6|13170.4|13169.5|13170.8|13169.9|13161.8|13160.3|861
1597740900000|2020-08-18 08:55:00|13170.3|13169.4|13169.6|13168.7|13175.5|13174.6|13169.5|13168.5|960
1597741200000|2020-08-18 09:00:00|13169.5|13168.6|13174.5|13173.6|13175.7|13174.8|13168.5|13167.5|713
1597741500000|2020-08-18 09:05:00|13174.2|13173.3|13170.1|13168.6|13175.4|13174.5|13168.8|13167.6|750
1597741800000|2020-08-18 09:10:00|13170|13168.5|13170.3|13168.8|13171.4|13170.3|13167.2|13165.7|520
1597742100000|2020-08-18 09:15:00|13170.5|13169.6|13165.3|13163.8|13170.9|13169.8|13162.5|13161.3|674
1597742400000|2020-08-18 09:20:00|13165.2|13163.7|13167.1|13166.2|13170.6|13169.7|13164.9|13163.7|666
1597742700000|2020-08-18 09:25:00|13167|13166.1|13171.9|13171|13173.1|13172.1|13164.6|13163.7|639
1597743000000|2020-08-18 09:30:00|13171.8|13170.9|13171.4|13170.5|13175.2|13174|13168.4|13167.5|613
1597743300000|2020-08-18 09:35:00|13171.5|13170.6|13170.9|13169.4|13175.3|13174.4|13168.8|13167.8|620
1597743600000|2020-08-18 09:40:00|13171|13169.5|13168.3|13166.8|13173.6|13172.4|13168.3|13166.8|487
1597743900000|2020-08-18 09:45:00|13168.4|13166.9|13170.9|13170|13173.9|13172.4|13167.1|13165.6|660
1597744200000|2020-08-18 09:50:00|13171|13170.1|13170.6|13169.1|13171.7|13170.8|13167.9|13166.7|533
1597744500000|2020-08-18 09:55:00|13170.2|13169.3|13173.1|13171.6|13173.6|13172.4|13169.5|13168.1|528
1597744800000|2020-08-18 10:00:00|13173|13171.5|13170.4|13169.5|13175.2|13174|13168.7|13167.7|699
1597745100000|2020-08-18 10:05:00|13170.5|13169.6|13174.7|13173.8|13175.8|13174.6|13169.8|13168.9|577
1597745400000|2020-08-18 10:10:00|13174.6|13173.7|13169.6|13168.7|13175.8|13174.6|13169.5|13168.3|573
1597745700000|2020-08-18 10:15:00|13169.5|13168.6|13173.9|13173|13174.5|13173.4|13168.5|13167.3|554
1597746000000|2020-08-18 10:20:00|13174|13173.1|13175.3|13173.8|13175.6|13174.7|13172.7|13171.6|564
1597746300000|2020-08-18 10:25:00|13175.2|13173.7|13179.9|13178.4|13180.6|13179.7|13170.9|13169.9|587
1597746600000|2020-08-18 10:30:00|13180|13178.5|13177.9|13177|13180.8|13179.5|13177.5|13176|488
1597746900000|2020-08-18 10:35:00|13178.2|13176.7|13176.8|13175.9|13180|13178.5|13175.6|13174.3|560
1597747200000|2020-08-18 10:40:00|13176.9|13176|13180.4|13179.5|13180.9|13179.7|13174.2|13173.2|663
1597747500000|2020-08-18 10:45:00|13180.3|13179.4|13174.5|13173.6|13180.3|13179.4|13173.7|13172.4|637
1597747800000|2020-08-18 10:50:00|13174.6|13173.7|13178.1|13176.6|13180.6|13179.4|13173.7|13172.5|463
1597748100000|2020-08-18 10:55:00|13178|13176.5|13162.2|13160.7|13180.1|13178.8|13159.6|13158.7|1102
1597748400000|2020-08-18 11:00:00|13161.4|13160.5|13163.6|13162.1|13166.3|13164.8|13154.5|13153|1046
1597748700000|2020-08-18 11:05:00|13163.5|13162|13166.5|13165|13166.8|13165.3|13160.5|13159|527
1597749000000|2020-08-18 11:10:00|13166.2|13165.3|13165.8|13164.9|13169.8|13168.3|13164.8|13163.6|615
1597749300000|2020-08-18 11:15:00|13166|13165.1|13167.8|13166.9|13169.3|13168.3|13165.8|13164.6|399
1597749600000|2020-08-18 11:20:00|13167.7|13166.8|13169.1|13168.2|13170.6|13169.4|13166.8|13165.5|512
1597749900000|2020-08-18 11:25:00|13169.5|13168|13165.6|13164.1|13170.6|13169.6|13164.4|13162.9|451
1597750200000|2020-08-18 11:30:00|13165.5|13164|13168.1|13166.6|13169.3|13168.1|13165|13163.8|465
1597750500000|2020-08-18 11:35:00|13167.9|13167|13169.4|13168.5|13170.3|13169.1|13167.1|13165.7|461
1597750800000|2020-08-18 11:40:00|13169.6|13168.7|13171.5|13170.6|13172.7|13171.4|13168.9|13167.6|482
1597751100000|2020-08-18 11:45:00|13171.6|13170.7|13177.2|13175.7|13177.6|13176.1|13171.6|13170.7|512
1597751400000|2020-08-18 11:50:00|13177|13176.1|13178.4|13176.9|13179.5|13178.3|13174.3|13172.8|621
1597751700000|2020-08-18 11:55:00|13178.5|13177|13178.4|13177.5|13179.7|13178.3|13174.2|13172.7|677
1597752000000|2020-08-18 12:00:00|13178.7|13177.8|13176.9|13176|13180.2|13179.2|13176.2|13175|486
1597752300000|2020-08-18 12:05:00|13177.1|13175.6|13175.1|13173.6|13178.9|13177.7|13172.8|13171.7|447
1597752600000|2020-08-18 12:10:00|13175|13173.5|13174.9|13174|13175.5|13174.4|13173.7|13172.6|379
1597752900000|2020-08-18 12:15:00|13175.4|13174.5|13184.7|13183.2|13185.8|13184.3|13172.9|13171.9|576
1597753200000|2020-08-18 12:20:00|13185.1|13183.6|13190.6|13189.1|13196.2|13194.7|13184.4|13182.9|1131
1597753500000|2020-08-18 12:25:00|13190.7|13189.2|13196.8|13194.5|13199.4|13197.6|13190.6|13189.1|768
1597753800000|2020-08-18 12:30:00|13197.2|13194.3|13192.6|13191.1|13197.2|13195.7|13192|13190.9|697
1597754100000|2020-08-18 12:35:00|13192.7|13191.2|13197.3|13195.8|13199.2|13197.9|13192.2|13191.1|810
1597754400000|2020-08-18 12:40:00|13197.2|13195.7|13196.9|13195.4|13198.9|13197.6|13194.4|13193|635
1597754700000|2020-08-18 12:45:00|13197|13195.5|13199.1|13198.2|13199.4|13198.5|13196.2|13195.3|580
1597755000000|2020-08-18 12:50:00|13199.2|13198.3|13194.8|13193.3|13200.2|13199|13193.2|13191.7|628
1597755300000|2020-08-18 12:55:00|13194.7|13193.2|13195.2|13194.3|13197.2|13196.2|13192.8|13191.3|605
1597755600000|2020-08-18 13:00:00|13195.7|13194.2|13192.7|13191.8|13199|13197.9|13190.8|13189.9|792
1597755900000|2020-08-18 13:05:00|13192.8|13191.2|13192.5|13191|13198.2|13197.3|13192.1|13190.8|731
1597756200000|2020-08-18 13:10:00|13192.4|13190.9|13192.7|13191.8|13195.9|13194.4|13189.4|13188.3|757
1597756500000|2020-08-18 13:15:00|13192.8|13191.9|13192.2|13191.3|13195.3|13194.4|13189.8|13188.9|636
1597756800000|2020-08-18 13:20:00|13192|13191.1|13193|13192.1|13196.3|13195.2|13191.6|13190.4|640
1597757100000|2020-08-18 13:25:00|13192.9|13192|13209|13207.5|13213|13211.5|13192.9|13191.7|864
1597757400000|2020-08-18 13:30:00|13208.9|13207.4|13215|13213.5|13218.8|13217.3|13205.2|13203.7|1211
1597757700000|2020-08-18 13:35:00|13214.9|13214|13224.8|13223.9|13225.5|13224.2|13213.9|13212.4|1042
1597758000000|2020-08-18 13:40:00|13224.9|13224|13231.6|13230.1|13232.5|13231|13224.4|13223.2|923
1597758300000|2020-08-18 13:45:00|13232|13230.5|13235.8|13234.9|13238.4|13237.1|13231.2|13230.1|1053
1597758600000|2020-08-18 13:50:00|13235.7|13234.8|13236|13234.5|13241.4|13240.3|13233.5|13232.6|1046
1597758900000|2020-08-18 13:55:00|13235.8|13234.3|13229.4|13228.5|13236.2|13234.7|13228.3|13227.4|901
1597759200000|2020-08-18 14:00:00|13229.9|13229|13233.8|13232.9|13238.6|13237.7|13229.9|13229|853
1597759500000|2020-08-18 14:05:00|13233.9|13233|13230.6|13229.7|13234.2|13233|13223.2|13221.7|1135
1597759800000|2020-08-18 14:10:00|13230.4|13229.5|13231.2|13229.7|13235.8|13234.6|13227.3|13226.3|1008
1597760100000|2020-08-18 14:15:00|13231.1|13229.6|13227.7|13226.8|13235.5|13234.5|13227.5|13226.4|844
1597760400000|2020-08-18 14:20:00|13227.8|13226.9|13215.9|13214.4|13228.4|13227.3|13215.4|13214.2|1081
1597760700000|2020-08-18 14:25:00|13216|13214.5|13208.1|13206.6|13221.1|13220.2|13206.6|13205.3|1036
1597761000000|2020-08-18 14:30:00|13208.2|13206.7|13221.2|13219.7|13221.9|13220.8|13205.7|13204.8|1126
1597761300000|2020-08-18 14:35:00|13221.3|13219.8|13225.1|13223.6|13225.6|13224.4|13219.9|13218.8|943
1597761600000|2020-08-18 14:40:00|13224.8|13223.9|13227.4|13226.5|13232.2|13231.2|13224.1|13222.6|948
1597761900000|2020-08-18 14:45:00|13227.5|13226.6|13232.3|13230.8|13235.1|13233.9|13220.9|13219.4|1156
1597762200000|2020-08-18 14:50:00|13231.8|13230.9|13228.9|13227.4|13233.8|13232.5|13227.4|13226.1|993
1597762500000|2020-08-18 14:55:00|13229|13227.5|13218.6|13217.1|13229|13227.5|13215.5|13214.4|1133
1597762800000|2020-08-18 15:00:00|13218.4|13217.5|13212.9|13212|13220.2|13218.9|13210.8|13209.4|985
1597763100000|2020-08-18 15:05:00|13213.1|13211.6|13217.6|13216.7|13219.2|13218.1|13210.9|13210|791
1597763400000|2020-08-18 15:10:00|13217.7|13216.8|13224|13223.1|13224.7|13223.8|13217|13216.1|666
1597763700000|2020-08-18 15:15:00|13223.9|13223|13222|13221.1|13224.3|13223.4|13219.8|13218.9|575
1597764000000|2020-08-18 15:20:00|13221.9|13221|13219.5|13218|13223.3|13222.4|13218|13217.1|581
1597764300000|2020-08-18 15:25:00|13219.4|13217.9|13227.1|13226.2|13228.5|13227|13219.2|13217.7|661
1597764600000|2020-08-18 15:30:00|13227|13226.1|13226.6|13225.7|13230.1|13229|13225.5|13224.5|638
1597764900000|2020-08-18 15:35:00|13226.7|13225.8|13223.6|13222.7|13227.2|13226.3|13221.5|13220.6|587
1597765200000|2020-08-18 15:40:00|13223.7|13222.8|13225.9|13224.4|13226.3|13225.2|13223.1|13222.2|449
1597765500000|2020-08-18 15:45:00|13225.7|13224.2|13225.8|13224.9|13225.9|13225|13223.8|13222.6|433
1597765800000|2020-08-18 15:50:00|13225.7|13224.8|13231.8|13230.9|13232.8|13231.9|13225.3|13224.4|529
1597766100000|2020-08-18 15:55:00|13231.7|13230.8|13226.6|13225.7|13232.1|13231|13226.5|13225.6|448
1597766400000|2020-08-18 16:00:00|13226.4|13225.5|13225.9|13224.4|13227.9|13227|13223.6|13222.7|526
1597766700000|2020-08-18 16:05:00|13225.7|13224.8|13230.2|13229.3|13233.2|13232.1|13225.5|13224.3|466
1597767000000|2020-08-18 16:10:00|13230.1|13229.2|13234.7|13233.8|13236.3|13235.1|13229.7|13228.6|564
1597767300000|2020-08-18 16:15:00|13234.6|13233.7|13230.4|13229.5|13234.6|13233.7|13230.3|13229.4|451
1597767600000|2020-08-18 16:20:00|13230.5|13229.6|13225.7|13224.8|13230.5|13229.6|13224.9|13224|532
1597767900000|2020-08-18 16:25:00|13225.8|13224.9|13228.1|13227.2|13229.7|13228.8|13223.2|13222.3|617
1597768200000|2020-08-18 16:30:00|13228|13227.1|13227.3|13226.4|13230.9|13230|13226.7|13225.8|557
1597768500000|2020-08-18 16:35:00|13227.5|13226.6|13234|13233.1|13235.4|13234.2|13226.2|13225.3|621
1597768800000|2020-08-18 16:40:00|13234.1|13233.2|13233.5|13232.6|13234.7|13233.6|13232.4|13231.5|405
1597769100000|2020-08-18 16:45:00|13233.8|13232.9|13236.7|13235.2|13237.5|13236.4|13233.2|13232.2|416
1597769400000|2020-08-18 16:50:00|13236.4|13235.5|13235.6|13234.7|13236.9|13236|13233.9|13233|437
1597769700000|2020-08-18 16:55:00|13235.5|13234.6|13235.4|13233.9|13236.3|13235.1|13231.6|13230.4|544
1597770000000|2020-08-18 17:00:00|13235.5|13234.6|13234|13233.1|13236.4|13234.9|13233|13231.7|567
1597770300000|2020-08-18 17:05:00|13234.1|13233.2|13234.7|13233.8|13235.6|13234.7|13232.9|13232|395
1597770600000|2020-08-18 17:10:00|13234.8|13233.9|13237.3|13236.4|13238.2|13237.2|13234.5|13233.6|454
1597770900000|2020-08-18 17:15:00|13237.6|13236.7|13238.9|13238|13239|13238.1|13235.4|13234.5|379
1597771200000|2020-08-18 17:20:00|13239|13238.1|13241.8|13240.9|13242.4|13241.5|13237.7|13236.8|504
1597771500000|2020-08-18 17:25:00|13241.7|13240.8|13237.7|13236.8|13242.6|13241.7|13237.6|13236.7|441
1597771800000|2020-08-18 17:30:00|13237.8|13236.9|13240|13239.1|13242.8|13241.9|13237.4|13236.5|484
1597772100000|2020-08-18 17:35:00|13239.9|13239|13242.8|13241.9|13245.3|13244.1|13239.9|13239|452
1597772400000|2020-08-18 17:40:00|13242.9|13242|13239.2|13238.3|13243|13242.1|13237.9|13237|385
1597772700000|2020-08-18 17:45:00|13239.1|13238.2|13242.1|13241.2|13242.4|13241.5|13238.1|13237.2|431
1597773000000|2020-08-18 17:50:00|13242|13241.1|13241.1|13240.2|13242.1|13241.2|13237.9|13237|446
1597773300000|2020-08-18 17:55:00|13240.9|13240|13237.4|13236.5|13241.2|13240.3|13237|13235.8|595
1597773600000|2020-08-18 18:00:00|13237.3|13236.4|13236.2|13235.3|13238|13237|13234.6|13233.7|332
1597773900000|2020-08-18 18:05:00|13236.1|13235.2|13236.8|13235.9|13238.3|13237.4|13234.6|13233.7|372
1597774200000|2020-08-18 18:10:00|13236.7|13235.8|13237.5|13236.6|13239.7|13238.8|13236.7|13235.8|246
1597774500000|2020-08-18 18:15:00|13237.6|13236.7|13238.3|13237.4|13238.7|13237.8|13236.6|13235.7|219
1597774800000|2020-08-18 18:20:00|13238.2|13237.3|13241.3|13240.4|13241.6|13240.6|13237|13236.1|307
1597775100000|2020-08-18 18:25:00|13241.4|13240.5|13239.4|13238.5|13242|13241.1|13239.1|13237.8|406
1597775400000|2020-08-18 18:30:00|13239.3|13238.4|13244.3|13243.4|13244.4|13243.5|13239|13237.8|233
1597775700000|2020-08-18 18:35:00|13244.4|13243.5|13242.1|13241.2|13244.9|13244|13242|13241.1|284
1597776000000|2020-08-18 18:40:00|13242|13241.1|13239.2|13238.3|13242.1|13241.2|13238.9|13238|281
1597776300000|2020-08-18 18:45:00|13239.5|13238.6|13239.3|13238.4|13240.4|13239.5|13238.1|13237.1|231
1597776600000|2020-08-18 18:50:00|13239.4|13238.5|13241.1|13240.2|13241.2|13240.3|13238.5|13237.6|307
1597776900000|2020-08-18 18:55:00|13241|13240.1|13244.5|13243.6|13245.3|13244.1|13240.1|13239.2|390
1597777200000|2020-08-18 19:00:00|13244.7|13243.8|13243.7|13242.2|13244.7|13243.8|13241.4|13240.4|521
1597777500000|2020-08-18 19:05:00|13243.6|13242.1|13239.9|13238.4|13243.9|13243|13238.5|13237.6|342
1597777800000|2020-08-18 19:10:00|13239.7|13238.8|13240.7|13239.8|13241.4|13240.5|13239.2|13238.3|338
1597778100000|2020-08-18 19:15:00|13240.8|13239.9|13239.4|13238.5|13242.2|13241.3|13238.7|13237.5|355
1597778400000|2020-08-18 19:20:00|13239.3|13238.4|13239.8|13238.9|13241.2|13240.3|13238.9|13238|261
1597778700000|2020-08-18 19:25:00|13239.7|13238.8|13242|13241.1|13243.3|13242.4|13239.4|13238.5|238
1597779000000|2020-08-18 19:30:00|13241.9|13241|13243.3|13242.4|13243.5|13242.6|13240.8|13239.9|264
1597779300000|2020-08-18 19:35:00|13243.4|13242.5|13247.7|13246.8|13248.6|13247.3|13241.8|13240.7|412
1597779600000|2020-08-18 19:40:00|13247.8|13246.9|13248.2|13247.3|13248.8|13247.5|13245.6|13244.7|398
1597779900000|2020-08-18 19:45:00|13248|13247.1|13248.5|13247|13248.7|13247.4|13247|13245.7|296
1597780200000|2020-08-18 19:50:00|13248.3|13246.8|13244.3|13243.4|13250.4|13249.4|13243.3|13242.4|447
1597780500000|2020-08-18 19:55:00|13244.5|13243.6|13240|13239.1|13245|13243.9|13238.9|13237.9|443
1597780800000|2020-08-18 20:00:00|13240.6|13239.7|13240.1|13239.2|13240.6|13239.7|13238.8|13237.7|242
1597781100000|2020-08-18 20:05:00|13240|13239.1|13240.2|13239.3|13240.6|13239.6|13238.9|13237.9|227
1597781400000|2020-08-18 20:10:00|13240|13239.1|13242.6|13241.7|13243.5|13242.4|13240|13239.1|163
1597781700000|2020-08-18 20:15:00|13242.5|13241.6|13242.4|13241.5|13243.6|13242.5|13242|13240.9|167
1597782000000|2020-08-18 20:20:00|13242.3|13241.4|13243|13242.1|13243.6|13242.4|13241.7|13240.5|200
1597782300000|2020-08-18 20:25:00|13243.1|13242.2|13242.1|13241.2|13243.3|13242.2|13241.4|13240|149
1597782600000|2020-08-18 20:30:00|13242|13240.5|13242.3|13241.4|13242.8|13241.7|13240.8|13239.9|194
1597782900000|2020-08-18 20:35:00|13242.4|13241.5|13243.7|13242.2|13243.7|13242.6|13240.5|13239.3|174
1597783200000|2020-08-18 20:40:00|13243.4|13242.5|13244|13242.5|13244.6|13243.1|13243|13241.9|182
1597783500000|2020-08-18 20:45:00|13244.1|13242.6|13242.5|13241|13244.2|13242.7|13242.3|13240.8|263
1597783800000|2020-08-18 20:50:00|13242.4|13240.9|13244.8|13243.3|13245.1|13243.6|13242.2|13240.8|193
1597784100000|2020-08-18 20:55:00|13244.7|13243.2|13239.3|13237.8|13245.5|13244|13237.8|13236.3|488
1597784400000|2020-08-18 21:00:00|13238.7|13233.5|13238.4|13230.1|13244|13237.1|13238.4|13228.5|33
1597784700000|2020-08-18 21:05:00|13238.6|13228.6|13244.4|13234.4|13244.8|13234.8|13235.3|13226.4|189
1597785000000|2020-08-18 21:10:00|13243.6|13233.6|13245.7|13235.7|13248.7|13238.7|13241.2|13231.2|304
1597785300000|2020-08-18 21:15:00|13245|13235|13246.2|13236.2|13250.3|13243.8|13243.1|13233.1|264
1597785600000|2020-08-18 21:20:00|13246.5|13236.5|13244.3|13239.8|13249.8|13240.5|13243.4|13235.7|186
1597785900000|2020-08-18 21:25:00|13244.8|13240|13248.3|13240.2|13250.5|13241.1|13244.3|13238.4|206
1597786200000|2020-08-18 21:30:00|13248.4|13240.1|13245.5|13239.8|13249.4|13240.5|13244.1|13238.4|360
1597786500000|2020-08-18 21:35:00|13245.6|13240.2|13245.1|13240.9|13246.1|13242.7|13243.1|13239.3|187
1597786800000|2020-08-18 21:40:00|13245.6|13241.8|13248|13241.5|13248.9|13242.7|13244.4|13239.2|305
1597787100000|2020-08-18 21:45:00|13248.2|13241.2|13243.1|13240.4|13248.6|13242.7|13242.5|13239.8|361
1597787400000|2020-08-18 21:50:00|13243.5|13241.3|13246.1|13236.1|13249.1|13241.3|13240.1|13230.1|838
1597787700000|2020-08-18 21:55:00|13246.2|13236.2|13245.5|13235.5|13247.8|13237.8|13243.3|13234.1|346
1597788000000|2020-08-18 22:00:00|13245.6|13235.6|13244.9|13237.8|13247.4|13240.4|13243.6|13234.2|891
1597788300000|2020-08-18 22:05:00|13245|13238|13243.3|13238.9|13246.6|13240.1|13242.1|13236.2|725
1597788600000|2020-08-18 22:10:00|13243.5|13239|13240.5|13237.7|13244.2|13239.2|13240.2|13237.5|389
1597788900000|2020-08-18 22:15:00|13240.4|13237.6|13241.9|13239.1|13242.1|13240|13239.6|13237|231
1597789200000|2020-08-18 22:20:00|13241.7|13239.3|13243.2|13240.8|13243.4|13240.9|13240.9|13238.7|262
1597789500000|2020-08-18 22:25:00|13243.1|13240.6|13244.2|13241.9|13244.9|13243.2|13242.4|13240.3|395
1597789800000|2020-08-18 22:30:00|13244.1|13242|13244.4|13242.9|13244.9|13243.1|13242.4|13240.6|297
1597790100000|2020-08-18 22:35:00|13244.5|13243|13243.3|13241.8|13245.5|13243.8|13242.8|13240.8|246
1597790400000|2020-08-18 22:40:00|13243.4|13241.9|13244|13242.5|13244.3|13242.8|13242.9|13241.4|122
1597790700000|2020-08-18 22:45:00|13243.9|13242.4|13244|13242.5|13244.2|13242.7|13243.6|13242.1|99
1597791000000|2020-08-18 22:50:00|13243.9|13242.4|13245.5|13244|13245.9|13244.4|13243.7|13242.2|146
1597791300000|2020-08-18 22:55:00|13245.4|13243.9|13246.3|13244.8|13246.5|13245|13245|13243.5|119
1597791600000|2020-08-18 23:00:00|13246.6|13245.1|13246.6|13245.1|13246.7|13245.2|13245.2|13243.7|192
1597791900000|2020-08-18 23:05:00|13246.4|13244.9|13244.3|13242.8|13246.7|13245.2|13244.1|13242.6|110
1597792200000|2020-08-18 23:10:00|13244.2|13242.7|13244.7|13243.2|13245.4|13243.9|13243.6|13242.1|160
1597792500000|2020-08-18 23:15:00|13244.5|13243|13245.7|13244.2|13245.9|13244.4|13244.2|13242.7|127
1597792800000|2020-08-18 23:20:00|13245.8|13244.3|13247|13245.5|13247.3|13245.8|13245.7|13244.2|112
1597793100000|2020-08-18 23:25:00|13246.9|13245.4|13246.9|13245.4|13247.5|13246.3|13246.2|13244.7|133
1597793400000|2020-08-18 23:30:00|13247|13245.5|13248.6|13247.7|13249.6|13248.3|13246.7|13245.2|192
1597793700000|2020-08-18 23:35:00|13248.7|13247.8|13249.9|13248.4|13250.5|13249|13248.4|13247.2|129
1597794000000|2020-08-18 23:40:00|13249.8|13248.3|13250|13248.5|13250.6|13249.1|13249.7|13248.2|132
1597794300000|2020-08-18 23:45:00|13250.3|13248.8|13250.7|13249.2|13250.8|13249.6|13249.4|13247.9|221
1597794600000|2020-08-18 23:50:00|13250.5|13249|13253|13251.5|13253.5|13252.2|13250.5|13249|251
1597794900000|2020-08-18 23:55:00|13252.9|13251.4|13253.6|13252.1|13255.5|13254.3|13252.4|13250.9|305
1597795200000|2020-08-19 00:00:00|13253.5|13252|13258.8|13257.9|13260.4|13258.9|13252.1|13250.9|528
1597795500000|2020-08-19 00:05:00|13258.7|13257.8|13262.5|13261|13265.3|13264.4|13257.7|13256.7|548
1597795800000|2020-08-19 00:10:00|13262.6|13261.1|13257.1|13255.6|13263|13261.8|13256.6|13255.5|373
1597796100000|2020-08-19 00:15:00|13256.9|13255.4|13256.4|13254.9|13257.7|13256.4|13254.1|13252.8|343
1597796400000|2020-08-19 00:20:00|13256.3|13254.8|13252|13251.1|13256.4|13254.9|13251.8|13250.7|274
1597796700000|2020-08-19 00:25:00|13251.9|13250.4|13251.5|13250|13252.7|13251.2|13250.1|13248.6|361
1597797000000|2020-08-19 00:30:00|13251.6|13250.1|13254.1|13253.2|13255.4|13254.2|13251.2|13249.7|308
1597797300000|2020-08-19 00:35:00|13254.2|13253.3|13253|13251.5|13254.6|13253.3|13250.2|13249.1|340
1597797600000|2020-08-19 00:40:00|13253.1|13251.6|13251.8|13250.3|13253.9|13252.6|13249.2|13248|394
1597797900000|2020-08-19 00:45:00|13251.9|13250.4|13252.3|13250.8|13253.7|13252.5|13250.2|13248.9|463
1597798200000|2020-08-19 00:50:00|13252.2|13250.7|13249.6|13248.1|13253.4|13251.9|13246|13244.9|527
1597798500000|2020-08-19 00:55:00|13249.4|13247.9|13255.9|13254.4|13257.2|13256|13247.4|13245.9|575
1597798800000|2020-08-19 01:00:00|13255.8|13254.3|13256.9|13256|13257.9|13256.6|13254.2|13253|487
1597799100000|2020-08-19 01:05:00|13257|13256.1|13261.6|13260.1|13264.4|13263.3|13256.4|13255.5|504
1597799400000|2020-08-19 01:10:00|13261.7|13260.2|13259.4|13257.9|13263.1|13262|13255.5|13254|486
1597799700000|2020-08-19 01:15:00|13259.3|13257.8|13258.4|13256.9|13260.6|13259.1|13257.5|13256.2|390
1597800000000|2020-08-19 01:20:00|13258.5|13257|13257.4|13255.9|13259.5|13258|13256.2|13255.1|339
1597800300000|2020-08-19 01:25:00|13257.3|13255.8|13251.4|13249.9|13258.6|13257.2|13249.9|13248.7|507
1597800600000|2020-08-19 01:30:00|13251.1|13249.6|13248.5|13247.6|13253.8|13252.4|13247.4|13246.2|590
1597800900000|2020-08-19 01:35:00|13248.7|13247.8|13246.6|13245.7|13253.2|13251.8|13246.6|13245.7|474
1597801200000|2020-08-19 01:40:00|13246.7|13245.2|13249.7|13248.2|13250.4|13249.2|13245|13243.7|555
1597801500000|2020-08-19 01:45:00|13249.8|13248.3|13250.4|13248.9|13251.6|13250.3|13248.2|13247|473
1597801800000|2020-08-19 01:50:00|13250.3|13248.8|13251.2|13249.7|13255.9|13254.4|13249.8|13248.3|430
1597802100000|2020-08-19 01:55:00|13251.5|13250|13245.3|13244.4|13251.5|13250|13243.9|13242.6|452
1597802400000|2020-08-19 02:00:00|13245.2|13244.3|13244|13243.1|13245.6|13244.7|13241.5|13240.6|534
1597802700000|2020-08-19 02:05:00|13243.9|13243|13243.7|13242.2|13247.6|13246.4|13241.7|13240.6|398
1597803000000|2020-08-19 02:10:00|13243.6|13242.1|13245.5|13244.6|13246.7|13245.7|13243.6|13242.1|302
1597803300000|2020-08-19 02:15:00|13245.4|13244.5|13246|13244.5|13246.3|13244.9|13243|13241.6|327
1597803600000|2020-08-19 02:20:00|13245.8|13244.3|13244.5|13243.6|13246.8|13245.6|13243.3|13242.4|342
1597803900000|2020-08-19 02:25:00|13244.7|13243.2|13240.2|13239.3|13245.4|13244.5|13239.4|13238.1|381
1597804200000|2020-08-19 02:30:00|13240.1|13239.2|13239.6|13238.1|13244|13242.8|13238.7|13237.5|378
1597804500000|2020-08-19 02:35:00|13239.5|13238|13240.4|13239.5|13244.3|13242.9|13239.5|13238|367
1597804800000|2020-08-19 02:40:00|13240.5|13239.6|13240|13239.1|13241.7|13240.4|13238.4|13237.2|313
1597805100000|2020-08-19 02:45:00|13240.4|13238.9|13238.7|13237.8|13240.6|13239.6|13236.6|13235.3|304
1597805400000|2020-08-19 02:50:00|13238.8|13237.9|13243.3|13242.4|13245.3|13244.3|13238.4|13237.5|415
1597805700000|2020-08-19 02:55:00|13243.4|13242.5|13243.4|13242.5|13245.4|13243.9|13242.7|13241.6|351
1597806000000|2020-08-19 03:00:00|13243.5|13242.6|13242.5|13241|13246.8|13245.7|13241.5|13240.3|359
1597806300000|2020-08-19 03:05:00|13242.4|13240.9|13241.1|13239.6|13243.7|13242.5|13241.1|13239.6|291
1597806600000|2020-08-19 03:10:00|13241|13239.5|13243.5|13242.6|13243.8|13242.9|13241|13239.5|216
1597806900000|2020-08-19 03:15:00|13243.4|13242.5|13245.7|13244.2|13245.7|13244.7|13242.2|13240.9|340
1597807200000|2020-08-19 03:20:00|13245.6|13244.1|13244.8|13243.9|13247.5|13246.5|13242.9|13241.6|309
1597807500000|2020-08-19 03:25:00|13244.9|13244|13248.7|13247.8|13249.3|13248.4|13244.2|13243.3|234
1597807800000|2020-08-19 03:30:00|13248.2|13247.2|13245.4|13244.5|13248.5|13247.3|13245|13243.5|237
1597808100000|2020-08-19 03:35:00|13244.5|13243.6|13244.2|13242.7|13245.6|13244.7|13244.1|13242.7|143
1597808400000|2020-08-19 03:40:00|13244.1|13242.6|13241.8|13240.3|13244.5|13243.3|13241.3|13240.1|192
1597808700000|2020-08-19 03:45:00|13241.9|13240.4|13242.5|13241.6|13243.3|13242.2|13241|13239.7|256
1597809000000|2020-08-19 03:50:00|13242.6|13241.7|13239.1|13237.6|13242.9|13241.8|13238.7|13237.5|265
1597809300000|2020-08-19 03:55:00|13239.2|13237.7|13238.7|13237.2|13239.3|13237.8|13235.1|13234.2|361
1597809600000|2020-08-19 04:00:00|13238.5|13237|13241.2|13239.7|13241.2|13239.8|13238.2|13237|260
1597809900000|2020-08-19 04:05:00|13241.3|13239.8|13243|13241.5|13244.4|13243.1|13239.9|13238.6|247
1597810200000|2020-08-19 04:10:00|13243.1|13241.6|13240.1|13239.2|13243.8|13242.3|13240|13239|259
1597810500000|2020-08-19 04:15:00|13240|13239.1|13241.7|13240.2|13242.1|13240.6|13239.7|13238.4|246
1597810800000|2020-08-19 04:20:00|13241.6|13240.1|13239.5|13238|13241.6|13240.1|13237.3|13236|263
1597811100000|2020-08-19 04:25:00|13239.4|13237.9|13236.8|13235.3|13239.7|13238.2|13236.8|13235.3|238
1597811400000|2020-08-19 04:30:00|13236.9|13235.4|13237.4|13236.5|13239.1|13237.8|13236|13234.9|319
1597811700000|2020-08-19 04:35:00|13237.2|13236.3|13240.8|13239.3|13241|13239.8|13236.7|13235.5|244
1597812000000|2020-08-19 04:40:00|13240.9|13239.4|13242.2|13240.7|13242.3|13240.8|13239.8|13238.6|223
1597812300000|2020-08-19 04:45:00|13242.1|13240.6|13239.1|13237.6|13242.2|13240.9|13238.9|13237.5|264
1597812600000|2020-08-19 04:50:00|13239.2|13237.7|13238.8|13237.3|13239.7|13238.4|13236.9|13235.4|245
1597812900000|2020-08-19 04:55:00|13238.7|13237.2|13238.8|13237.9|13239.8|13238.6|13237.5|13236|204
1597813200000|2020-08-19 05:00:00|13239.1|13237.6|13236.6|13235.1|13239.8|13238.7|13234.9|13233.4|228
1597813500000|2020-08-19 05:05:00|13236.5|13235|13236|13234.5|13237.9|13236.4|13235|13233.8|224
1597813800000|2020-08-19 05:10:00|13236.1|13234.6|13238.7|13237.2|13239.2|13237.7|13235.4|13234.2|197
1597814100000|2020-08-19 05:15:00|13238.6|13237.1|13242.2|13240.7|13243.3|13242|13238.6|13237.1|324
1597814400000|2020-08-19 05:20:00|13242.1|13240.6|13245.8|13244.9|13248.3|13247.4|13242.1|13240.6|402
1597814700000|2020-08-19 05:25:00|13246|13245.1|13247.7|13246.8|13250|13249.1|13245.8|13244.9|432
1597815000000|2020-08-19 05:30:00|13247.8|13246.9|13248.4|13247.5|13249.4|13248.5|13246.1|13244.9|491
1597815300000|2020-08-19 05:35:00|13248.5|13247.6|13246.5|13245|13252.8|13251.5|13246.3|13244.8|399
1597815600000|2020-08-19 05:40:00|13246.6|13245.1|13249.9|13249|13253.4|13252.3|13245.4|13244|544
1597815900000|2020-08-19 05:45:00|13249.8|13248.9|13249.5|13248|13253.2|13251.7|13248.9|13247.5|455
1597816200000|2020-08-19 05:50:00|13249.6|13248.1|13247.3|13246.4|13252.3|13251.1|13247.3|13246.1|432
1597816500000|2020-08-19 05:55:00|13247.4|13246.5|13246.9|13243.3|13248.7|13247.4|13243.5|13240.8|529
1597816800000|2020-08-19 06:00:00|13246.4|13243.2|13259.8|13258.9|13262.3|13260.8|13241.5|13239.8|859
1597817100000|2020-08-19 06:05:00|13259.7|13258.8|13262.5|13261|13265.9|13264.5|13256.6|13255.1|791
1597817400000|2020-08-19 06:10:00|13262.4|13260.9|13259.9|13258.4|13262.4|13260.9|13256.7|13255.6|620
1597817700000|2020-08-19 06:15:00|13259.8|13258.3|13261|13260.1|13265.8|13264.3|13257.8|13256.6|665
1597818000000|2020-08-19 06:20:00|13260.9|13260|13264.6|13263.7|13268.2|13266.8|13260.1|13258.8|716
1597818300000|2020-08-19 06:25:00|13264.5|13263.6|13259.1|13258.2|13265.9|13264.9|13258.5|13257.4|647
1597818600000|2020-08-19 06:30:00|13259|13258.1|13261.1|13260.2|13262.3|13261.2|13254.5|13253.6|595
1597818900000|2020-08-19 06:35:00|13261|13260.1|13261.2|13260.3|13263|13261.9|13258.6|13257.5|504
1597819200000|2020-08-19 06:40:00|13261.1|13260.2|13256.2|13255.3|13262.9|13261.6|13255.6|13254.7|462
1597819500000|2020-08-19 06:45:00|13256.3|13255.4|13255.6|13254.7|13258.7|13257.7|13254.6|13253.7|444
1597819800000|2020-08-19 06:50:00|13255.5|13254.6|13250.4|13249.5|13256.3|13254.8|13250.2|13249.3|538
1597820100000|2020-08-19 06:55:00|13250.3|13249.4|13247.1|13245.6|13251.8|13250.9|13245.9|13245|626
1597820400000|2020-08-19 07:00:00|13246.7|13245.2|13249.8|13248.9|13251|13250.1|13243.5|13242.3|861
1597820700000|2020-08-19 07:05:00|13249.7|13248.8|13244.6|13243.7|13251.5|13250.6|13239.8|13238.9|768
1597821000000|2020-08-19 07:10:00|13244.4|13243.5|13235.2|13234.3|13247.7|13246.8|13233.4|13232.5|902
1597821300000|2020-08-19 07:15:00|13235.3|13234.4|13229.8|13228.9|13236.9|13235.7|13229.7|13228.8|963
1597821600000|2020-08-19 07:20:00|13229.9|13229|13235.6|13234.7|13235.6|13234.7|13229.8|13228.9|905
1597821900000|2020-08-19 07:25:00|13235.7|13234.8|13233|13232.1|13237.8|13236.9|13230.3|13229.4|786
1597822200000|2020-08-19 07:30:00|13232.8|13231.9|13238.5|13237.6|13239.6|13238.7|13231.8|13230.8|811
1597822500000|2020-08-19 07:35:00|13238.4|13237.5|13240|13238.5|13242.1|13241.2|13236.2|13235|634
1597822800000|2020-08-19 07:40:00|13239.6|13238.7|13240.9|13240|13242.9|13241.7|13237.3|13236.4|680
1597823100000|2020-08-19 07:45:00|13241|13240.1|13240.4|13239.5|13242.7|13241.5|13237.7|13236.8|587
1597823400000|2020-08-19 07:50:00|13240.3|13239.4|13252.4|13251.5|13254.9|13254|13240.2|13239.3|782
1597823700000|2020-08-19 07:55:00|13252.5|13251.6|13253.8|13252.9|13255.3|13254.4|13248.6|13247.6|558
1597824000000|2020-08-19 08:00:00|13253.7|13252.8|13250.1|13249.2|13255.4|13254.3|13249.7|13248.7|743
1597824300000|2020-08-19 08:05:00|13250.2|13249.3|13249.9|13249|13252.2|13251.1|13248.5|13247.6|590
1597824600000|2020-08-19 08:10:00|13250|13249.1|13259.9|13259|13260.3|13259.4|13249.8|13248.9|654
1597824900000|2020-08-19 08:15:00|13259.8|13258.9|13257.8|13256.9|13265.2|13264.3|13256.8|13255.9|721
1597825200000|2020-08-19 08:20:00|13257.9|13257|13256.5|13255.6|13260.8|13259.9|13251.3|13250.2|797
1597825500000|2020-08-19 08:25:00|13256.7|13255.8|13250.3|13248.8|13258.9|13258|13249|13247.6|789
1597825800000|2020-08-19 08:30:00|13249.8|13248.9|13258.5|13257.6|13262.1|13260.8|13249.8|13248.9|872
1597826100000|2020-08-19 08:35:00|13258|13257.1|13251.2|13250.3|13260.2|13259.3|13251|13250.1|529
1597826400000|2020-08-19 08:40:00|13251.3|13250.4|13255|13254.1|13255.5|13254.4|13249.1|13248.2|646
1597826700000|2020-08-19 08:45:00|13254.7|13253.8|13251.4|13249.9|13255|13254.1|13244.5|13243.4|759
1597827000000|2020-08-19 08:50:00|13251.3|13250.4|13246.8|13245.9|13252.2|13251.3|13245.2|13244.1|840
1597827300000|2020-08-19 08:55:00|13246.9|13246|13243.8|13242.3|13249.6|13248.6|13241.9|13240.7|745
1597827600000|2020-08-19 09:00:00|13243.7|13242.2|13247.7|13246.8|13249.2|13248.3|13243|13241.5|664
1597827900000|2020-08-19 09:05:00|13247.5|13246.6|13247.2|13245.7|13248.4|13247.2|13242.7|13241.5|604
1597828200000|2020-08-19 09:10:00|13247.1|13245.6|13244.8|13243.9|13248.4|13247.5|13243|13242.1|691
1597828500000|2020-08-19 09:15:00|13244.7|13243.8|13252.5|13251.6|13254.2|13253.3|13244|13243.1|608
1597828800000|2020-08-19 09:20:00|13252.2|13251.3|13255.4|13253.9|13256.2|13254.9|13251.7|13250.8|638
1597829100000|2020-08-19 09:25:00|13255.3|13253.8|13250.9|13250|13255.4|13254.1|13247.4|13246.5|754
1597829400000|2020-08-19 09:30:00|13251.1|13250.2|13247.9|13247|13251.7|13250.8|13245.9|13245|631
1597829700000|2020-08-19 09:35:00|13248.1|13247.2|13244.9|13244|13251.3|13250.4|13239.8|13238.4|668
1597830000000|2020-08-19 09:40:00|13245|13244.1|13240.9|13240|13245.5|13244.6|13239.4|13238.5|562
1597830300000|2020-08-19 09:45:00|13240.8|13239.9|13233.4|13231.9|13241.2|13240.3|13233|13231.9|760
1597830600000|2020-08-19 09:50:00|13233|13232.1|13230.7|13229.8|13234.7|13233.6|13228.9|13228|728
1597830900000|2020-08-19 09:55:00|13230.6|13229.7|13232.2|13231.3|13235.5|13234.3|13229.7|13228.8|606
1597831200000|2020-08-19 10:00:00|13232.4|13231.5|13235.3|13234.4|13237.2|13236.3|13232.4|13231.1|655
1597831500000|2020-08-19 10:05:00|13235.4|13234.5|13234.5|13233.6|13236.3|13235.4|13231.1|13230.2|620
1597831800000|2020-08-19 10:10:00|13234.6|13233.7|13228.3|13227.4|13237.7|13236.8|13227.4|13226.3|603
1597832100000|2020-08-19 10:15:00|13228.5|13227.6|13229.4|13228.5|13230.7|13229.4|13226.3|13225.4|640
1597832400000|2020-08-19 10:20:00|13229.7|13228.8|13230.8|13229.9|13236|13234.9|13228|13227.1|723
1597832700000|2020-08-19 10:25:00|13230.5|13229.6|13227.7|13226.8|13233.5|13232.4|13225.5|13224.6|552
1597833000000|2020-08-19 10:30:00|13227.5|13226.6|13223.7|13222.8|13227.7|13226.8|13222.6|13221.7|516
1597833300000|2020-08-19 10:35:00|13223.8|13222.9|13220.8|13219.9|13225.9|13225|13219.1|13218.2|681
1597833600000|2020-08-19 10:40:00|13220.9|13220|13217.7|13216.8|13223.3|13222.1|13215.7|13214.8|676
1597833900000|2020-08-19 10:45:00|13218.2|13217.3|13216.6|13215.7|13220.4|13219.3|13212.9|13212|731
1597834200000|2020-08-19 10:50:00|13216.3|13215.4|13213.8|13212.9|13216.5|13215.6|13212.6|13211.7|571
1597834500000|2020-08-19 10:55:00|13213.7|13212.8|13218.8|13217.9|13220.8|13219.8|13213.2|13212.3|485
1597834800000|2020-08-19 11:00:00|13219|13218.1|13222.8|13221.9|13225.9|13224.8|13217.5|13216.6|609
1597835100000|2020-08-19 11:05:00|13222.7|13221.8|13225.6|13224.7|13225.9|13225|13221.6|13220.7|525
1597835400000|2020-08-19 11:10:00|13225.5|13224.6|13215.7|13214.8|13225.7|13224.8|13215.7|13214.8|589
1597835700000|2020-08-19 11:15:00|13215.8|13214.9|13212.9|13212|13218.3|13217.3|13212.6|13211.7|572
1597836000000|2020-08-19 11:20:00|13213|13212.1|13204.8|13203.9|13213.4|13212.5|13204.4|13203.5|670
1597836300000|2020-08-19 11:25:00|13204.9|13204|13206|13205.1|13209.4|13208.5|13204.3|13203.4|726
1597836600000|2020-08-19 11:30:00|13206.1|13205.2|13197.9|13197|13206.8|13205.9|13197.2|13196.3|709
1597836900000|2020-08-19 11:35:00|13198.1|13197.2|13203.4|13202.5|13204.8|13203.9|13195.6|13194.7|696
1597837200000|2020-08-19 11:40:00|13203.6|13202.7|13203.4|13202.5|13205|13204.1|13200.6|13199.7|540
1597837500000|2020-08-19 11:45:00|13203.1|13202.2|13206.1|13205.2|13207.2|13206|13200.6|13199.7|669
1597837800000|2020-08-19 11:50:00|13206.3|13205.4|13204.4|13203.5|13212.8|13211.9|13204.3|13203.4|663
1597838100000|2020-08-19 11:55:00|13204.6|13203.7|13211.6|13210.7|13213.1|13212.2|13204.5|13203.5|506
1597838400000|2020-08-19 12:00:00|13211.4|13210.5|13211.7|13210.8|13214.7|13213.8|13204.8|13203.9|663
1597838700000|2020-08-19 12:05:00|13211.6|13210.7|13204.8|13203.9|13212.1|13211.2|13204.2|13203.3|367
1597839000000|2020-08-19 12:10:00|13204.7|13203.8|13208.4|13207.5|13208.8|13207.9|13203.8|13202.9|525
1597839300000|2020-08-19 12:15:00|13208.3|13207.4|13206.6|13205.7|13209.4|13208.4|13206.2|13205.1|508
1597839600000|2020-08-19 12:20:00|13206.8|13205.9|13210.5|13209.6|13212.5|13211.6|13205.3|13204.4|637
1597839900000|2020-08-19 12:25:00|13210.4|13209.5|13212.7|13211.8|13214.1|13213.2|13209.9|13209|515
1597840200000|2020-08-19 12:30:00|13212.8|13211.9|13208.2|13207.3|13216.1|13215.2|13208|13207.1|491
1597840500000|2020-08-19 12:35:00|13208.1|13207.2|13212|13211.1|13212.9|13212|13207.5|13206.6|502
1597840800000|2020-08-19 12:40:00|13212.2|13211.3|13207.5|13206.6|13212.7|13211.8|13206.4|13205.5|508
1597841100000|2020-08-19 12:45:00|13207.3|13206.4|13213.6|13212.7|13214.5|13213.6|13206.4|13205.5|510
1597841400000|2020-08-19 12:50:00|13213.1|13212.2|13213.5|13212.6|13215|13214.1|13210.7|13209.8|447
1597841700000|2020-08-19 12:55:00|13213.6|13212.7|13203.3|13202.4|13215.4|13214.5|13203.1|13202.2|629
1597842000000|2020-08-19 13:00:00|13203.1|13202.2|13207.3|13206.4|13208.6|13207.6|13201.8|13200.9|670
1597842300000|2020-08-19 13:05:00|13207.4|13206.5|13211.3|13210.4|13213.6|13212.7|13207.3|13206.4|601
1597842600000|2020-08-19 13:10:00|13211.4|13210.5|13206.6|13205.7|13213.8|13212.9|13206.3|13205.4|590
1597842900000|2020-08-19 13:15:00|13206.8|13205.9|13215.6|13214.7|13215.6|13214.7|13206.4|13205.5|475
1597843200000|2020-08-19 13:20:00|13215.5|13214.6|13217.3|13216.4|13217.4|13216.5|13210.2|13209.3|591
1597843500000|2020-08-19 13:25:00|13217.1|13216.2|13216.8|13215.9|13221.9|13221|13214.5|13213.6|546
1597843800000|2020-08-19 13:30:00|13216.9|13216|13222.3|13221.4|13223|13222.1|13216.2|13215.2|670
1597844100000|2020-08-19 13:35:00|13222|13221.1|13224.3|13223.4|13225.4|13224.5|13220.5|13219.6|542
1597844400000|2020-08-19 13:40:00|13224.1|13223.2|13225.4|13224.5|13227.6|13226.7|13222.4|13221.5|652
1597844700000|2020-08-19 13:45:00|13225.7|13224.8|13223.5|13222.6|13227.4|13226.5|13220.2|13219.3|794
1597845000000|2020-08-19 13:50:00|13223.4|13222.5|13215.2|13214.3|13226.7|13225.8|13214.3|13213.4|697
1597845300000|2020-08-19 13:55:00|13215.1|13214.2|13215.9|13215|13216.3|13215.4|13208.6|13207.7|768
1597845600000|2020-08-19 14:00:00|13216|13215.1|13222.2|13221.3|13222.8|13221.9|13216|13215.1|701
1597845900000|2020-08-19 14:05:00|13222|13221.1|13212.3|13211.4|13223|13222.1|13211.4|13210.5|586
1597846200000|2020-08-19 14:10:00|13212.2|13211.3|13216.4|13215.5|13217.2|13216.3|13210.9|13210|565
1597846500000|2020-08-19 14:15:00|13216.5|13215.6|13212.8|13211.9|13217.8|13216.9|13211.2|13210.3|605
1597846800000|2020-08-19 14:20:00|13213|13212.1|13205.5|13204.6|13214|13213.1|13204.2|13203.3|721
1597847100000|2020-08-19 14:25:00|13205.4|13204.5|13203|13201.5|13207.2|13206.3|13199.7|13198.5|722
1597847400000|2020-08-19 14:30:00|13202.7|13201.8|13203.2|13202.3|13208.4|13207.5|13201.9|13201|701
1597847700000|2020-08-19 14:35:00|13203.3|13202.4|13196.7|13195.8|13206|13205.1|13190.5|13189.6|956
1597848000000|2020-08-19 14:40:00|13196.8|13195.9|13186.3|13185.4|13199.1|13198.2|13181.9|13180.4|1274
1597848300000|2020-08-19 14:45:00|13186.4|13185.5|13184.8|13183.9|13187.1|13186.2|13172.2|13170.6|1346
1597848600000|2020-08-19 14:50:00|13184.7|13183.8|13182.5|13181.6|13185.4|13184.5|13175.3|13174.4|1071
1597848900000|2020-08-19 14:55:00|13182.4|13181.5|13186.1|13185.2|13191.3|13190.3|13179.2|13178.3|1284
1597849200000|2020-08-19 15:00:00|13186.2|13185.3|13179.8|13178.9|13191.1|13190.2|13178.1|13177.2|1016
1597849500000|2020-08-19 15:05:00|13180|13179.1|13180.9|13180|13185.1|13184.2|13177|13176.1|813
1597849800000|2020-08-19 15:10:00|13181|13180.1|13181.3|13180.4|13187.6|13186.7|13179.6|13178.7|762
1597850100000|2020-08-19 15:15:00|13181.1|13180.2|13183.6|13182.7|13185|13184.1|13178.3|13177.3|664
1597850400000|2020-08-19 15:20:00|13183.5|13182.6|13187.5|13186.6|13188.9|13188|13181.4|13180.5|685
1597850700000|2020-08-19 15:25:00|13187.6|13186.7|13187.3|13186.4|13189.2|13188.3|13185.4|13184.4|677
1597851000000|2020-08-19 15:30:00|13187.6|13186.7|13196.2|13195.3|13196.4|13195.5|13185.8|13184.9|793
1597851300000|2020-08-19 15:35:00|13195.9|13195|13199.4|13198.5|13201.8|13200.7|13195.1|13194.2|731
1597851600000|2020-08-19 15:40:00|13199.5|13198.6|13199.6|13198.7|13200.3|13199.4|13195.8|13194.7|476
1597851900000|2020-08-19 15:45:00|13199.5|13198.6|13198.2|13197.3|13199.9|13198.9|13195.6|13194.7|558
1597852200000|2020-08-19 15:50:00|13198.1|13197.2|13197.3|13196.4|13199.7|13198.8|13193.3|13192.4|468
1597852500000|2020-08-19 15:55:00|13197.2|13196.3|13191.7|13190.8|13198.3|13197.4|13191|13190.1|598
1597852800000|2020-08-19 16:00:00|13191.6|13190.7|13189|13188.1|13191.6|13190.7|13187.6|13186.7|544
1597853100000|2020-08-19 16:05:00|13188.9|13188|13182.9|13182|13189.8|13188.9|13178.2|13177.3|741
1597853400000|2020-08-19 16:10:00|13182.8|13181.9|13175.9|13175|13184.2|13183.3|13175.7|13174.8|630
1597853700000|2020-08-19 16:15:00|13176|13175.1|13171.7|13170.2|13179.6|13178.7|13167.7|13166.4|772
1597854000000|2020-08-19 16:20:00|13171.8|13170.3|13168.2|13167.3|13175|13174.1|13167.5|13166.6|751
1597854300000|2020-08-19 16:25:00|13168.1|13167.2|13168.8|13167.9|13173.7|13172.8|13168.1|13167.2|592
1597854600000|2020-08-19 16:30:00|13168.7|13167.8|13166.6|13165.7|13170.6|13169.7|13163.5|13162.6|575
1597854900000|2020-08-19 16:35:00|13166.7|13165.8|13163.8|13162.9|13167.7|13166.8|13162.8|13161.9|419
1597855200000|2020-08-19 16:40:00|13164.1|13163.2|13165.4|13164.5|13167.6|13166.7|13156.3|13155|658
1597855500000|2020-08-19 16:45:00|13165.5|13164.6|13163.7|13162.8|13166.6|13165.7|13162.9|13162|503
1597855800000|2020-08-19 16:50:00|13163.8|13162.9|13164|13163.1|13165.4|13164.5|13159.1|13158.2|625
1597856100000|2020-08-19 16:55:00|13163.8|13162.9|13165.2|13164.3|13165.3|13164.4|13161.7|13160.8|572
1597856400000|2020-08-19 17:00:00|13165.3|13164.4|13163.2|13162.3|13165.6|13164.6|13161.7|13160.4|574
1597856700000|2020-08-19 17:05:00|13163.1|13162.2|13160.1|13159.2|13163.1|13162.2|13159|13158.1|430
1597857000000|2020-08-19 17:10:00|13160.2|13159.3|13151.3|13150.4|13160.3|13159.4|13149.3|13148.4|695
1597857300000|2020-08-19 17:15:00|13151.2|13150.3|13160.6|13159.7|13161.6|13160.7|13150.8|13149.9|490
1597857600000|2020-08-19 17:20:00|13160.8|13159.9|13160.5|13159.6|13161.9|13161|13158.4|13157.5|449
1597857900000|2020-08-19 17:25:00|13160.8|13159.9|13162|13161.1|13162.3|13161.4|13159.4|13158.5|392
1597858200000|2020-08-19 17:30:00|13161.9|13161|13160.1|13159.2|13162|13161.1|13159.3|13158.4|391
1597858500000|2020-08-19 17:35:00|13160|13159.1|13158.6|13157.7|13162|13161.1|13158.6|13157.7|425
1597858800000|2020-08-19 17:40:00|13158.7|13157.8|13159.2|13158.3|13159.9|13159|13156.8|13155.9|335
1597859100000|2020-08-19 17:45:00|13159.1|13158.2|13162.3|13161.4|13163.2|13162.3|13159.1|13158.2|434
1597859400000|2020-08-19 17:50:00|13162.2|13161.3|13159.4|13158.5|13162.5|13161.6|13158.2|13157.3|449
1597859700000|2020-08-19 17:55:00|13159.5|13158.6|13163.4|13159.9|13164.6|13161.6|13157|13156.1|435
1597860000000|2020-08-19 18:00:00|13162.9|13159.5|13162.8|13161.3|13168.7|13167.2|13158.9|13157.4|943
1597860300000|2020-08-19 18:05:00|13162.7|13161.2|13116.9|13115.4|13162.7|13161.4|13112.5|13111|1772
1597860600000|2020-08-19 18:10:00|13117.1|13115.6|13103.5|13102|13123.5|13122|13102|13100.5|1449
1597860900000|2020-08-19 18:15:00|13103.6|13102.1|13105.5|13104|13110.2|13109.3|13098.8|13097.3|1500
1597861200000|2020-08-19 18:20:00|13105.6|13104.1|13115.1|13114.2|13115.9|13115|13097.9|13096.9|1428
1597861500000|2020-08-19 18:25:00|13114.8|13113.9|13118.4|13117.5|13119.3|13117.8|13106.6|13105.1|1370
1597861800000|2020-08-19 18:30:00|13118.3|13117.4|13108.7|13107.2|13118.3|13117.4|13105.1|13104|1309
1597862100000|2020-08-19 18:35:00|13107.8|13106.9|13100.2|13099.3|13108.5|13107.5|13094.8|13093.9|1321
1597862400000|2020-08-19 18:40:00|13100.4|13099.5|13105.6|13104.7|13107.7|13106.8|13095.5|13094.6|1341
1597862700000|2020-08-19 18:45:00|13105.5|13104.6|13108.2|13107.3|13110.7|13109.8|13101.5|13100.5|1190
1597863000000|2020-08-19 18:50:00|13108.3|13107.4|13112.8|13111.9|13115.1|13114.2|13106.8|13105.8|942
1597863300000|2020-08-19 18:55:00|13112.7|13111.8|13114.5|13113.6|13117.4|13116.2|13112.6|13111.7|866
1597863600000|2020-08-19 19:00:00|13114.4|13113.5|13109.6|13108.7|13117.8|13116.7|13107.6|13106.7|1103
1597863900000|2020-08-19 19:05:00|13110.1|13109.2|13114.6|13113.7|13116.3|13115.4|13109.6|13108.7|846
1597864200000|2020-08-19 19:10:00|13114.5|13113.6|13114.5|13113.6|13116.7|13115.5|13112.2|13111.3|721
1597864500000|2020-08-19 19:15:00|13114.6|13113.7|13112.4|13111.5|13114.6|13113.7|13110.6|13109.4|607
1597864800000|2020-08-19 19:20:00|13112.3|13111.4|13109.9|13109|13113.3|13112.4|13107.8|13106.9|650
1597865100000|2020-08-19 19:25:00|13110.1|13109.2|13114.8|13113.9|13115|13114.1|13110.1|13109.2|661
1597865400000|2020-08-19 19:30:00|13114.9|13114|13117.6|13116.7|13118.6|13117.7|13114.2|13113.3|720
1597865700000|2020-08-19 19:35:00|13117.5|13116.6|13113.5|13112.6|13119.9|13119|13113.4|13112.5|592
1597866000000|2020-08-19 19:40:00|13113.4|13112.5|13110.2|13109.3|13114.4|13113.5|13109.8|13108.9|705
1597866300000|2020-08-19 19:45:00|13110.1|13109.2|13103|13101.5|13111.4|13110.5|13102.5|13101.5|764
1597866600000|2020-08-19 19:50:00|13102.9|13101.4|13096.6|13095.7|13103.3|13101.9|13096.4|13095.4|844
1597866900000|2020-08-19 19:55:00|13096.8|13095.9|13101.5|13100.6|13104.1|13103.2|13096.6|13095.7|713
1597867200000|2020-08-19 20:00:00|13101.4|13100.5|13099|13098.1|13102.1|13101.2|13097.7|13096.8|400
1597867500000|2020-08-19 20:05:00|13099.1|13098.2|13101.9|13100.4|13102.3|13101.4|13099|13098.1|196
1597867800000|2020-08-19 20:10:00|13101.8|13100.3|13098.2|13097.3|13102|13100.8|13097.6|13096.7|253
1597868100000|2020-08-19 20:15:00|13098|13097.1|13098|13097.1|13100|13098.8|13097.8|13096.8|173
1597868400000|2020-08-19 20:20:00|13097.9|13097|13099.8|13098.3|13101.4|13100.1|13097.9|13096.9|273
1597868700000|2020-08-19 20:25:00|13100|13098.5|13099.1|13097.6|13101.9|13100.8|13095.9|13094.6|304
1597869000000|2020-08-19 20:30:00|13099.2|13097.7|13099.9|13099|13101.7|13100.7|13098.7|13097.6|351
1597869300000|2020-08-19 20:35:00|13100|13099.1|13099.8|13098.9|13101.5|13100.6|13098.8|13097.7|207
1597869600000|2020-08-19 20:40:00|13099.9|13099|13098.4|13097.5|13100|13099.1|13097|13095.8|238
1597869900000|2020-08-19 20:45:00|13098|13097.1|13095.3|13094.4|13099.3|13097.8|13094.5|13093|314
1597870200000|2020-08-19 20:50:00|13095.6|13094.1|13100.8|13099.3|13104|13102.5|13095.4|13093.9|347
1597870500000|2020-08-19 20:55:00|13100.9|13099.4|13103.8|13093.8|13106.3|13100.7|13097.3|13093.7|470
1597870800000|2020-08-19 21:00:00|13103.4|13093.4|13099.8|13095.1|13103.9|13095.1|13099.8|13091.6|52
1597871100000|2020-08-19 21:05:00|13100.7|13090.7|13103.2|13093.2|13106.4|13098.6|13100.7|13090.7|203
1597871400000|2020-08-19 21:10:00|13103.3|13093.3|13105.7|13099|13107|13101.8|13101.4|13091.4|269
1597871700000|2020-08-19 21:15:00|13104.8|13097.3|13108.3|13098.3|13113|13103|13101.9|13091.9|534
1597872000000|2020-08-19 21:20:00|13108.4|13098.4|13110.1|13101.7|13111.6|13102|13107|13097|372
1597872300000|2020-08-19 21:25:00|13110|13101.8|13111.8|13103.8|13113.1|13104.7|13109.5|13100.4|423
1597872600000|2020-08-19 21:30:00|13111.6|13103|13109.8|13104.4|13112.3|13107.6|13109.8|13101.3|678
1597872900000|2020-08-19 21:35:00|13109.7|13104.2|13110.6|13104.7|13111|13106.1|13109.1|13102.7|449
1597873200000|2020-08-19 21:40:00|13110.8|13104.9|13111.3|13105.8|13112.6|13107.4|13109.8|13104.2|422
1597873500000|2020-08-19 21:45:00|13111.4|13105.9|13116.7|13107.5|13118.1|13112.8|13109.5|13105.2|463
1597873800000|2020-08-19 21:50:00|13116.8|13107.4|13115.1|13107.4|13117.8|13109|13114|13105.1|396
1597874100000|2020-08-19 21:55:00|13115.2|13107.1|13115.3|13107.4|13117.3|13109.5|13113|13104.9|537
1597874400000|2020-08-19 22:00:00|13115.2|13106.7|13111.3|13108.3|13115.2|13108.8|13109.5|13103.2|1161
1597874700000|2020-08-19 22:05:00|13111.5|13108.4|13110.9|13109.4|13112|13109.6|13110|13107.4|408
1597875000000|2020-08-19 22:10:00|13111|13109.5|13114.3|13111.8|13114.6|13112.3|13109.7|13106.9|309
1597875300000|2020-08-19 22:15:00|13114.2|13111.7|13114.4|13112.2|13116.5|13114.6|13112.3|13109.8|444
1597875600000|2020-08-19 22:20:00|13114.5|13112.1|13115.3|13112.9|13115.7|13113.6|13112.4|13110.5|505
1597875900000|2020-08-19 22:25:00|13115.4|13113|13114.8|13112.2|13115.9|13113.9|13113.9|13112|1067
1597876200000|2020-08-19 22:30:00|13114.7|13112.3|13116.6|13114.4|13117.5|13115.7|13113.8|13112|401
1597876500000|2020-08-19 22:35:00|13116.5|13114.3|13117|13115.5|13117.8|13116.3|13115|13113.1|317
1597876800000|2020-08-19 22:40:00|13116.9|13115.4|13118.3|13116.1|13120.2|13118.7|13116.2|13114.7|236
1597877100000|2020-08-19 22:45:00|13118|13116.5|13118.6|13117.1|13119.3|13117.6|13116.8|13115|220
1597877400000|2020-08-19 22:50:00|13118.7|13117.2|13118.3|13116.8|13120|13118.5|13117.6|13116.1|163
1597877700000|2020-08-19 22:55:00|13118.4|13116.9|13118.1|13116.6|13118.6|13117.1|13118|13116.4|103
1597878000000|2020-08-19 23:00:00|13118.4|13116.9|13113.3|13111.8|13118.6|13117.1|13113|13111.5|326
1597878300000|2020-08-19 23:05:00|13113.2|13111.7|13111.9|13110.4|13113.3|13111.8|13109.9|13108.4|247
1597878600000|2020-08-19 23:10:00|13111.8|13110.3|13111.2|13109.7|13113.1|13111.6|13111|13109.5|297
1597878900000|2020-08-19 23:15:00|13111.1|13109.6|13110.9|13109.4|13112.2|13110.7|13110.1|13108.6|296
1597879200000|2020-08-19 23:20:00|13111|13109.5|13110.3|13108.8|13112.3|13110.8|13109.7|13108.7|200
1597879500000|2020-08-19 23:25:00|13110.2|13108.7|13112.1|13111.2|13113.2|13112.2|13109.7|13108.2|211
1597879800000|2020-08-19 23:30:00|13113|13111.5|13112|13110.5|13113.2|13111.7|13109.8|13108.4|234
1597880100000|2020-08-19 23:35:00|13112.1|13110.6|13114|13113.1|13114.5|13113.2|13111.1|13110.2|205
1597880400000|2020-08-19 23:40:00|13114.4|13112.9|13112.3|13110.8|13115.1|13114.2|13111|13109.7|286
1597880700000|2020-08-19 23:45:00|13112|13110.5|13110.7|13109.2|13112.4|13111|13109.8|13108.5|184
1597881000000|2020-08-19 23:50:00|13110.8|13109.3|13109.2|13107.7|13111.3|13110.2|13107|13105.5|312
1597881300000|2020-08-19 23:55:00|13109.1|13107.6|13110.2|13109.3|13111.1|13109.8|13109.1|13107.6|248
1597881600000|2020-08-20 00:00:00|13110.4|13109.5|13105.2|13104.3|13111|13109.8|13102.5|13101.5|505
1597881900000|2020-08-20 00:05:00|13105.1|13104.2|13105.8|13104.3|13107.8|13106.4|13104.9|13103.9|320
1597882200000|2020-08-20 00:10:00|13105.9|13104.4|13105|13103.5|13105.9|13104.4|13102.4|13101.2|310
1597882500000|2020-08-20 00:15:00|13104.9|13103.4|13104.2|13102.7|13105.9|13104.4|13101.8|13100.9|328
1597882800000|2020-08-20 00:20:00|13104.1|13102.6|13104.6|13103.7|13105.3|13103.9|13102.5|13101.4|227
1597883100000|2020-08-20 00:25:00|13104.5|13103.6|13106.8|13105.9|13107.8|13106.7|13104.5|13103.6|255
1597883400000|2020-08-20 00:30:00|13106.7|13105.8|13109.1|13107.6|13110.2|13108.7|13106.3|13105.4|264
1597883700000|2020-08-20 00:35:00|13109.2|13107.7|13111|13109.5|13112.4|13111.2|13108.8|13107.3|304
1597884000000|2020-08-20 00:40:00|13110.9|13109.4|13115.4|13113.9|13115.7|13114.3|13110.5|13109.4|378
1597884300000|2020-08-20 00:45:00|13115|13114.1|13111.1|13110.2|13115.2|13114.2|13110.6|13109.7|332
1597884600000|2020-08-20 00:50:00|13111|13110.1|13108.1|13107.2|13113.2|13112.2|13108.1|13107.2|415
1597884900000|2020-08-20 00:55:00|13108.3|13106.8|13107.9|13106.4|13110.6|13109.7|13105.7|13104.7|447
1597885200000|2020-08-20 01:00:00|13108|13106.5|13106.4|13105.5|13109.4|13108.5|13105.4|13104.5|572
1597885500000|2020-08-20 01:05:00|13106.7|13105.8|13106.2|13105.3|13109.4|13108.3|13105|13104|422
1597885800000|2020-08-20 01:10:00|13106.4|13104.9|13106.3|13105.4|13109.4|13108.4|13105.2|13104.1|470
1597886100000|2020-08-20 01:15:00|13106.2|13105.3|13096.7|13095.8|13107.1|13105.9|13095.9|13094.8|752
1597886400000|2020-08-20 01:20:00|13096.4|13094.9|13091.6|13090.7|13096.5|13095.2|13088.9|13087.6|771
1597886700000|2020-08-20 01:25:00|13091.2|13090.3|13091.7|13090.2|13092.7|13091.8|13089.5|13088.3|639
1597887000000|2020-08-20 01:30:00|13091.6|13090.1|13095.6|13094.7|13096.9|13095.8|13089|13088.1|676
1597887300000|2020-08-20 01:35:00|13095.7|13094.8|13100.1|13099.2|13100.4|13099.5|13093.9|13092.7|571
1597887600000|2020-08-20 01:40:00|13100|13099.1|13099.8|13098.9|13101.1|13099.8|13097.8|13096.6|615
1597887900000|2020-08-20 01:45:00|13099.7|13098.8|13098.9|13098|13100|13099.1|13096|13095.1|442
1597888200000|2020-08-20 01:50:00|13098.8|13097.9|13098.1|13097.2|13100.3|13099.1|13096.5|13095.3|436
1597888500000|2020-08-20 01:55:00|13098|13097.1|13099.8|13098.9|13100.9|13099.8|13096.9|13095.7|488
1597888800000|2020-08-20 02:00:00|13099.4|13098.5|13097.4|13096.5|13099.7|13098.8|13096.4|13095.5|405
1597889100000|2020-08-20 02:05:00|13097.5|13096.6|13096.7|13095.8|13098|13097.1|13096.4|13095.4|351
1597889400000|2020-08-20 02:10:00|13096.6|13095.7|13096|13095.1|13098.3|13097.4|13095.6|13094.7|379
1597889700000|2020-08-20 02:15:00|13095.9|13095|13092.3|13091.4|13097|13095.8|13090.4|13089.1|383
1597890000000|2020-08-20 02:20:00|13091.9|13091|13093.1|13092.2|13095|13094.1|13091.6|13090.7|317
1597890300000|2020-08-20 02:25:00|13093.2|13092.3|13092.1|13091.2|13093.4|13092.3|13091|13089.8|330
1597890600000|2020-08-20 02:30:00|13092.2|13091.3|13093.5|13092.6|13094.5|13093.4|13091.3|13090.1|401
1597890900000|2020-08-20 02:35:00|13093.6|13092.7|13092.7|13091.8|13096.4|13095.5|13092.1|13091.2|525
1597891200000|2020-08-20 02:40:00|13093|13091.5|13091.3|13089.8|13093|13091.9|13089.1|13088.2|432
1597891500000|2020-08-20 02:45:00|13091.4|13089.9|13090.8|13089.9|13092|13090.6|13088.1|13087.2|352
1597891800000|2020-08-20 02:50:00|13090.9|13090|13093.2|13092.3|13094|13093.1|13089.8|13088.7|385
1597892100000|2020-08-20 02:55:00|13093.3|13092.4|13095.3|13094.4|13095.3|13094.4|13090.6|13089.7|388
1597892400000|2020-08-20 03:00:00|13095.2|13094.3|13096.9|13096|13097.6|13096.7|13093|13092.1|395
1597892700000|2020-08-20 03:05:00|13097|13096.1|13098.1|13096.6|13099.4|13098.3|13095.8|13094.8|455
1597893000000|2020-08-20 03:10:00|13098.2|13096.7|13101.8|13100.9|13102.3|13101.4|13097.4|13096.4|447
1597893300000|2020-08-20 03:15:00|13101.9|13101|13101.9|13101|13104|13103.1|13099.2|13098.3|444
1597893600000|2020-08-20 03:20:00|13102|13101.1|13106|13105.1|13106.3|13105.2|13101.7|13100.5|469
1597893900000|2020-08-20 03:25:00|13105.9|13105|13106|13105.1|13107.7|13106.8|13104.4|13103.3|488
1597894200000|2020-08-20 03:30:00|13105.9|13105|13106.9|13106|13107.5|13106.6|13104.1|13103.2|412
1597894500000|2020-08-20 03:35:00|13107|13106.1|13106.3|13105.4|13107.1|13106.2|13104.2|13103.3|366
1597894800000|2020-08-20 03:40:00|13106.2|13105.3|13105.6|13104.7|13106.8|13105.7|13103.6|13102.7|328
1597895100000|2020-08-20 03:45:00|13105.8|13104.9|13105.2|13103.7|13106.4|13105.3|13103.3|13102.4|352
1597895400000|2020-08-20 03:50:00|13104.9|13103.4|13106.5|13105.6|13106.7|13105.8|13104.1|13103.2|216
1597895700000|2020-08-20 03:55:00|13106.4|13105.5|13107.5|13106.6|13109|13108.1|13105.5|13104.6|376
1597896000000|2020-08-20 04:00:00|13107.3|13106.4|13106.7|13105.2|13107.7|13106.8|13105.7|13104.6|287
1597896300000|2020-08-20 04:05:00|13106.8|13105.3|13109.5|13108.6|13110|13109.1|13105.7|13104.8|297
1597896600000|2020-08-20 04:10:00|13109.4|13108.5|13108.5|13107.6|13110.1|13109|13107.4|13106.5|216
1597896900000|2020-08-20 04:15:00|13108.6|13107.7|13108.4|13106.9|13109|13108.1|13105.4|13104.3|323
1597897200000|2020-08-20 04:20:00|13108.2|13106.7|13107|13106.1|13108.3|13107.2|13106.5|13105.6|164
1597897500000|2020-08-20 04:25:00|13106.8|13105.9|13107.9|13107|13108.3|13107.1|13105.8|13104.5|198
1597897800000|2020-08-20 04:30:00|13107.8|13106.9|13105.8|13104.9|13108.3|13107.4|13105.8|13104.9|265
1597898100000|2020-08-20 04:35:00|13105.9|13105|13105.6|13104.7|13107.1|13106.2|13105.5|13104.4|182
1597898400000|2020-08-20 04:40:00|13105.7|13104.8|13105.8|13104.9|13106.7|13105.8|13105.6|13104.4|190
1597898700000|2020-08-20 04:45:00|13106.2|13105.3|13105.9|13104.4|13108|13106.7|13105.2|13104.3|249
1597899000000|2020-08-20 04:50:00|13106|13104.5|13101.5|13100.6|13106.6|13105.5|13101.2|13099.9|371
1597899300000|2020-08-20 04:55:00|13101.7|13100.8|13097.1|13096.2|13101.9|13100.8|13095.6|13094.5|442
1597899600000|2020-08-20 05:00:00|13096.9|13096|13093.2|13092.3|13098|13096.9|13093.2|13092.1|437
1597899900000|2020-08-20 05:05:00|13093.4|13092.5|13093.6|13092.1|13094.1|13093.2|13092|13091.1|392
1597900200000|2020-08-20 05:10:00|13093.4|13091.9|13092.8|13091.9|13095|13093.9|13091.7|13090.6|240
1597900500000|2020-08-20 05:15:00|13092.9|13092|13090.5|13089.6|13093.1|13092|13090.4|13089.5|298
1597900800000|2020-08-20 05:20:00|13090.4|13089.5|13086.4|13085.5|13091.8|13090.6|13085.5|13084.5|521
1597901100000|2020-08-20 05:25:00|13086.5|13085.6|13087.1|13086.2|13088.3|13087.1|13084.5|13083.6|372
1597901400000|2020-08-20 05:30:00|13087.5|13086.6|13082.1|13081.2|13089.6|13088.7|13081.9|13080.6|535
1597901700000|2020-08-20 05:35:00|13081.9|13081|13081.7|13080.8|13083.1|13081.9|13079.3|13078.4|464
1597902000000|2020-08-20 05:40:00|13081.8|13080.9|13076.6|13075.7|13083.3|13082.3|13074.7|13073.8|583
1597902300000|2020-08-20 05:45:00|13076.5|13075.6|13078.8|13077.9|13079.6|13078.7|13075.9|13075|384
1597902600000|2020-08-20 05:50:00|13078.7|13077.8|13081.1|13080.2|13081.2|13080.3|13077.6|13076.5|303
1597902900000|2020-08-20 05:55:00|13081.2|13080.3|13087.8|13086.3|13090.2|13089.1|13080.4|13079.5|765
1597903200000|2020-08-20 06:00:00|13087.5|13086|13083.6|13082.7|13088.3|13086.5|13079|13078.1|593
1597903500000|2020-08-20 06:05:00|13083.5|13082.6|13091.3|13089.8|13091.3|13090.1|13083.2|13082|647
1597903800000|2020-08-20 06:10:00|13091.1|13089.6|13082.7|13081.8|13093.2|13092.1|13080.8|13079.6|846
1597904100000|2020-08-20 06:15:00|13082.8|13081.9|13078.1|13077.2|13083.9|13082.8|13077.6|13076.3|719
1597904400000|2020-08-20 06:20:00|13078|13077.1|13083.9|13083|13085.6|13084.3|13074.1|13073.2|787
1597904700000|2020-08-20 06:25:00|13084|13083.1|13085.9|13085|13087.7|13086.5|13081.5|13080.6|629
1597905000000|2020-08-20 06:30:00|13086.1|13085.2|13084.4|13082.9|13088.5|13087.4|13083.1|13082|688
1597905300000|2020-08-20 06:35:00|13084.5|13083|13082.4|13081.5|13085.1|13084|13081|13080.1|608
1597905600000|2020-08-20 06:40:00|13082.2|13080.7|13079.7|13078.8|13084.2|13083.3|13079.1|13078.1|729
1597905900000|2020-08-20 06:45:00|13079.6|13078.7|13070.3|13068.8|13079.6|13078.7|13067.5|13066.6|835
1597906200000|2020-08-20 06:50:00|13070.4|13068.9|13076.2|13075.3|13076.5|13075.4|13069.9|13068.7|745
1597906500000|2020-08-20 06:55:00|13076.1|13075.2|13077.9|13077|13078.5|13077.3|13072.4|13071.5|750
1597906800000|2020-08-20 07:00:00|13077.8|13076.9|13068.6|13067.7|13078.2|13077.3|13065.1|13064.2|856
1597907100000|2020-08-20 07:05:00|13068.7|13067.8|13077.2|13076.3|13078.2|13077.3|13066.4|13065.3|1043
1597907400000|2020-08-20 07:10:00|13077.3|13076.4|13078.8|13077.9|13080.4|13079.5|13076.1|13075|837
1597907700000|2020-08-20 07:15:00|13078.9|13078|13080|13079.1|13082.5|13081.6|13076.8|13075.9|767
1597908000000|2020-08-20 07:20:00|13079.9|13079|13085.3|13084.4|13089.6|13088.7|13079.1|13078.2|1017
1597908300000|2020-08-20 07:25:00|13085.2|13084.3|13089.1|13088.2|13090.6|13089.1|13081.8|13080.7|871
1597908600000|2020-08-20 07:30:00|13088.6|13087.7|13091.3|13090.4|13093.7|13092.3|13086.7|13085.6|1006
1597908900000|2020-08-20 07:35:00|13091.2|13090.3|13090.1|13089.2|13094.7|13093.8|13089.1|13088.2|858
1597909200000|2020-08-20 07:40:00|13090|13089.1|13095.1|13094.2|13095.3|13094.2|13089.2|13088.3|714
1597909500000|2020-08-20 07:45:00|13094.9|13094|13086.3|13085.4|13096.3|13095.4|13086|13084.8|848
1597909800000|2020-08-20 07:50:00|13086.4|13085.5|13087.9|13087|13089.4|13088.4|13084.8|13083.6|751
1597910100000|2020-08-20 07:55:00|13088.1|13087.2|13091.6|13090.7|13093.4|13092.4|13084.4|13083.3|817
1597910400000|2020-08-20 08:00:00|13091.8|13090.9|13096.1|13095.2|13098.3|13097.2|13086.7|13085.4|939
1597910700000|2020-08-20 08:05:00|13096.4|13094.9|13094.9|13093.4|13097.2|13096|13092.4|13091.5|870
1597911000000|2020-08-20 08:10:00|13094.6|13093.7|13088.2|13086.7|13096.1|13095.2|13087.2|13086.2|932
1597911300000|2020-08-20 08:15:00|13088.3|13086.8|13082.2|13080.7|13090|13089.1|13080.2|13079.3|865
1597911600000|2020-08-20 08:20:00|13082.1|13080.6|13077.8|13076.9|13085.6|13084.7|13070.8|13069.6|1076
1597911900000|2020-08-20 08:25:00|13078.2|13076.7|13076.1|13075.2|13078.7|13077.4|13071.7|13070.7|1101
1597912200000|2020-08-20 08:30:00|13076.2|13075.3|13082.2|13081.3|13082.3|13081.4|13071.3|13070.4|895
1597912500000|2020-08-20 08:35:00|13081.6|13080.7|13091.5|13090.6|13091.5|13090.6|13078.4|13077.5|958
1597912800000|2020-08-20 08:40:00|13091.4|13090.5|13090.5|13089.6|13092.7|13091.8|13088.8|13087.9|863
1597913100000|2020-08-20 08:45:00|13090.4|13089.5|13096.7|13095.8|13100.8|13099.9|13089.9|13088.7|959
1597913400000|2020-08-20 08:50:00|13096.8|13095.9|13099.7|13098.8|13099.9|13099|13090.7|13089.5|1015
1597913700000|2020-08-20 08:55:00|13099.8|13098.9|13107.8|13106.9|13113.9|13113|13099.6|13098.7|1052
1597914000000|2020-08-20 09:00:00|13107.4|13106.5|13106.9|13106|13114|13113.1|13106.6|13105.7|920
1597914300000|2020-08-20 09:05:00|13106.8|13105.9|13118.8|13117.9|13119.1|13118.2|13106.7|13105.8|900
1597914600000|2020-08-20 09:10:00|13118.9|13118|13114.4|13113.5|13119.2|13118.3|13113.6|13112.5|817
1597914900000|2020-08-20 09:15:00|13114.5|13113.6|13106.4|13105.5|13115.1|13113.9|13105.8|13104.9|740
1597915200000|2020-08-20 09:20:00|13106.5|13105.6|13104.7|13103.8|13108.2|13107.2|13104.6|13103.7|715
1597915500000|2020-08-20 09:25:00|13104.6|13103.7|13102.7|13101.8|13104.8|13103.9|13096.2|13095.3|810
1597915800000|2020-08-20 09:30:00|13102.8|13101.9|13097.9|13097|13105.3|13104.4|13096.9|13095.7|822
1597916100000|2020-08-20 09:35:00|13098.2|13096.7|13109.7|13108.8|13109.8|13108.9|13096.1|13095.2|663
1597916400000|2020-08-20 09:40:00|13109.6|13108.7|13116|13115.1|13117.2|13116.3|13106.1|13105.2|826
1597916700000|2020-08-20 09:45:00|13115.7|13114.8|13114.3|13112.8|13115.9|13114.8|13111.2|13110.3|762
1597917000000|2020-08-20 09:50:00|13114.4|13112.9|13110.2|13108.7|13114.9|13113.7|13109.8|13108.7|693
1597917300000|2020-08-20 09:55:00|13110.3|13108.8|13117.8|13116.9|13118.1|13117.2|13109.6|13108.5|626
1597917600000|2020-08-20 10:00:00|13117.7|13116.8|13113.5|13112|13123.9|13122.8|13112.4|13111.2|790
1597917900000|2020-08-20 10:05:00|13113.6|13112.1|13119.5|13118.6|13120.4|13119.3|13112.7|13111.5|746
1597918200000|2020-08-20 10:10:00|13119.9|13119|13113.5|13112|13120.5|13119.6|13111.8|13110.8|740
1597918500000|2020-08-20 10:15:00|13113.6|13112.1|13114|13113.1|13116.4|13115.5|13111.5|13110.6|722
1597918800000|2020-08-20 10:20:00|13114.1|13113.2|13126|13125.1|13126|13125.1|13112.7|13111.8|772
1597919100000|2020-08-20 10:25:00|13125.9|13125|13120.2|13118.7|13126.4|13125.5|13120.2|13118.7|654
1597919400000|2020-08-20 10:30:00|13120.1|13118.6|13128.3|13127.4|13128.6|13127.7|13118.8|13117.9|665
1597919700000|2020-08-20 10:35:00|13128.2|13127.3|13129|13127.5|13132.6|13131.7|13123.7|13122.6|689
1597920000000|2020-08-20 10:40:00|13128.6|13127.7|13124.5|13123.6|13129.7|13128.6|13124|13123|700
1597920300000|2020-08-20 10:45:00|13124.8|13123.9|13124.6|13123.7|13125.4|13124.5|13121.7|13120.8|640
1597920600000|2020-08-20 10:50:00|13124.7|13123.8|13138.2|13136.7|13138.4|13137.4|13124.7|13123.8|859
1597920900000|2020-08-20 10:55:00|13138.1|13136.6|13129.2|13128.3|13138.5|13137.6|13127.2|13126.3|940
1597921200000|2020-08-20 11:00:00|13129|13128.1|13122.6|13121.7|13129|13128.1|13121|13120.1|806
1597921500000|2020-08-20 11:05:00|13122.3|13121.4|13123.7|13122.8|13125|13124.1|13120.7|13119.8|662
1597921800000|2020-08-20 11:10:00|13123.2|13122.3|13129.9|13129|13132.7|13131.8|13123.2|13122.3|645
1597922100000|2020-08-20 11:15:00|13130.2|13128.7|13130.3|13129.4|13135.9|13135|13129.7|13128.5|612
1597922400000|2020-08-20 11:20:00|13130.4|13129.5|13132.5|13131.6|13133.4|13132.2|13128.5|13127.6|681
1597922700000|2020-08-20 11:25:00|13132.3|13131.4|13131.9|13131|13135.4|13134.5|13131|13130.1|443
1597923000000|2020-08-20 11:30:00|13131.8|13130.9|13130.9|13130|13132.9|13131.9|13126|13125|588
1597923300000|2020-08-20 11:35:00|13130.8|13129.9|13143.3|13142.4|13143.6|13142.6|13130.8|13129.9|957
1597923600000|2020-08-20 11:40:00|13143.2|13142.3|13148.5|13147.6|13150.5|13149.4|13141.1|13140.2|758
1597923900000|2020-08-20 11:45:00|13148.6|13147.7|13145.4|13144.5|13150.4|13149.3|13144.8|13143.9|661
1597924200000|2020-08-20 11:50:00|13145.5|13144.6|13138.7|13137.8|13147|13146.1|13136.1|13135.2|718
1597924500000|2020-08-20 11:55:00|13138.8|13137.9|13144.9|13144|13147|13146.1|13138.7|13137.8|801
1597924800000|2020-08-20 12:00:00|13144.7|13143.8|13140.9|13140|13146.3|13145.4|13140.5|13139.3|706
1597925100000|2020-08-20 12:05:00|13140.8|13139.9|13139.9|13139|13143.9|13143|13139.5|13138.6|714
1597925400000|2020-08-20 12:10:00|13140|13139.1|13142.6|13141.7|13145.4|13144.5|13139.3|13138.4|721
1597925700000|2020-08-20 12:15:00|13142.4|13141.5|13136.6|13135.7|13142.4|13141.5|13133.6|13132.6|769
1597926000000|2020-08-20 12:20:00|13136.5|13135.6|13138.9|13138|13142.1|13141.2|13134.7|13133.8|723
1597926300000|2020-08-20 12:25:00|13138.8|13137.9|13138.7|13135.2|13142|13140.9|13137.9|13134.3|608
1597926600000|2020-08-20 12:30:00|13138.6|13135.4|13138.1|13137.2|13142.7|13141.8|13136.3|13134.3|1022
1597926900000|2020-08-20 12:35:00|13138|13137.1|13140.8|13139.9|13142.4|13141.5|13137.4|13136.5|813
1597927200000|2020-08-20 12:40:00|13140.7|13139.8|13134|13133.1|13140.9|13140|13133.8|13132.9|744
1597927500000|2020-08-20 12:45:00|13133.9|13133|13127.3|13126.4|13134.2|13133.3|13123.6|13122.7|881
1597927800000|2020-08-20 12:50:00|13127.4|13126.5|13117.3|13116.4|13128|13127.1|13117.2|13116.3|858
1597928100000|2020-08-20 12:55:00|13117.5|13116.6|13102.7|13101.8|13120.4|13119.5|13101.5|13100.6|1112
1597928400000|2020-08-20 13:00:00|13103.3|13102.4|13097.6|13096.7|13108.8|13107.9|13093.9|13093|1239
1597928700000|2020-08-20 13:05:00|13097.7|13096.8|13092.3|13091.4|13097.8|13096.9|13089.5|13088.6|1086
1597929000000|2020-08-20 13:10:00|13092.4|13091.5|13086.4|13085.5|13092.7|13091.8|13086|13085.1|1021
1597929300000|2020-08-20 13:15:00|13086.5|13085.6|13091.2|13090.3|13093|13092.1|13080.5|13079.6|1168
1597929600000|2020-08-20 13:20:00|13091|13090.1|13096.9|13096|13097.1|13096|13087.8|13086.9|915
1597929900000|2020-08-20 13:25:00|13096.8|13095.9|13090.5|13089.6|13097.6|13096.7|13089.2|13088.3|809
1597930200000|2020-08-20 13:30:00|13090.6|13089.7|13091.3|13090.4|13092.7|13091.8|13085.9|13084.8|1089
1597930500000|2020-08-20 13:35:00|13091.2|13090.3|13091.3|13090.4|13097.5|13096.6|13090.7|13089.8|1017
1597930800000|2020-08-20 13:40:00|13091|13090.1|13099.5|13098.6|13102|13100.7|13087.9|13087|1113
1597931100000|2020-08-20 13:45:00|13099.6|13098.7|13102.2|13101.3|13105.4|13104.5|13097.9|13096.7|1096
1597931400000|2020-08-20 13:50:00|13102.1|13101.2|13103.5|13102.6|13105.9|13105|13100.2|13099.3|898
1597931700000|2020-08-20 13:55:00|13103.4|13102.5|13102.2|13100.7|13109.5|13108.6|13100.5|13099.5|976
1597932000000|2020-08-20 14:00:00|13102|13100.5|13113.8|13112.9|13114|13113.1|13097.9|13096.7|1197
1597932300000|2020-08-20 14:05:00|13113.7|13112.8|13129.3|13128.4|13131.4|13130.1|13113.1|13111.9|1022
1597932600000|2020-08-20 14:10:00|13129.1|13128.2|13128.9|13128|13134.2|13133.2|13126.1|13125.2|892
1597932900000|2020-08-20 14:15:00|13128.8|13127.9|13134.8|13133.3|13136.8|13135.5|13128.4|13127.5|926
1597933200000|2020-08-20 14:20:00|13134.9|13133.4|13134|13133.1|13138.3|13137.4|13129.4|13128.5|853
1597933500000|2020-08-20 14:25:00|13133.9|13133|13133.5|13132.6|13139.9|13139|13132.8|13131.9|798
1597933800000|2020-08-20 14:30:00|13133.6|13132.7|13130.5|13129.6|13140.1|13139.2|13128.3|13127.4|981
1597934100000|2020-08-20 14:35:00|13130.6|13129.7|13132.1|13131.2|13133.6|13132.7|13127.9|13127|740
1597934400000|2020-08-20 14:40:00|13132|13131.1|13138.1|13136.6|13140.1|13139.1|13127.6|13126.7|824
1597934700000|2020-08-20 14:45:00|13138.2|13136.7|13150|13149.1|13153.1|13152|13137.4|13136.4|1077
1597935000000|2020-08-20 14:50:00|13150.2|13149.3|13155|13154.1|13156.3|13155.4|13146.7|13145.8|1152
1597935300000|2020-08-20 14:55:00|13154.9|13154|13139.4|13138.5|13155.5|13154.6|13137|13136.1|1322
1597935600000|2020-08-20 15:00:00|13139.2|13138.3|13137.5|13136.6|13143.9|13143|13133.2|13132.3|1108
1597935900000|2020-08-20 15:05:00|13137.4|13136.5|13135.6|13134.7|13140.2|13139.3|13134|13133.1|636
1597936200000|2020-08-20 15:10:00|13135.5|13134.6|13144.2|13143.3|13145.6|13144.7|13135.1|13134.2|699
1597936500000|2020-08-20 15:15:00|13144|13143.1|13148.4|13147.5|13149.4|13148.5|13142.5|13141.6|639
1597936800000|2020-08-20 15:20:00|13148.5|13147.6|13155.2|13153.7|13155.3|13154.4|13147.1|13146.2|645
1597937100000|2020-08-20 15:25:00|13155.3|13154.4|13158.7|13157.8|13159.5|13158.6|13154.8|13153.9|693
1597937400000|2020-08-20 15:30:00|13158.8|13157.9|13162.8|13161.9|13164.2|13163.3|13157.8|13156.9|785
1597937700000|2020-08-20 15:35:00|13162.7|13161.8|13170.7|13169.8|13172.3|13171.4|13162.6|13161.7|926
1597938000000|2020-08-20 15:40:00|13170.6|13169.7|13169.3|13168.4|13173.5|13172.6|13165.4|13164.5|777
1597938300000|2020-08-20 15:45:00|13169.2|13168.3|13173.3|13172.4|13174.2|13173.3|13168.7|13167.8|767
1597938600000|2020-08-20 15:50:00|13173.4|13172.5|13174|13173.1|13174.7|13173.8|13170.1|13169.2|735
1597938900000|2020-08-20 15:55:00|13174.4|13173.5|13189.7|13188.8|13189.8|13188.9|13173.8|13172.9|913
1597939200000|2020-08-20 16:00:00|13189.9|13189|13188.9|13188|13197.4|13196.5|13187.8|13186.9|929
1597939500000|2020-08-20 16:05:00|13188.8|13187.9|13196.8|13195.9|13201.9|13201|13188.8|13187.9|815
1597939800000|2020-08-20 16:10:00|13196.9|13196|13194.1|13193.2|13200.8|13199.9|13188.4|13187.5|945
1597940100000|2020-08-20 16:15:00|13194|13193.1|13190.6|13189.7|13198.3|13197.4|13190.6|13189.7|607
1597940400000|2020-08-20 16:20:00|13190.8|13189.9|13188.5|13187.6|13193.6|13192.7|13188.3|13187.4|635
1597940700000|2020-08-20 16:25:00|13188.4|13187.5|13196.3|13195.4|13198.1|13197.2|13188.1|13187.2|556
1597941000000|2020-08-20 16:30:00|13196.4|13195.5|13195.4|13194.5|13197.3|13196.4|13192.8|13191.9|519
1597941300000|2020-08-20 16:35:00|13195.5|13194.6|13195.1|13194.2|13197.7|13196.8|13193.8|13192.9|653
1597941600000|2020-08-20 16:40:00|13195.3|13194.4|13190.4|13189.5|13196.3|13195.2|13189.3|13188.3|686
1597941900000|2020-08-20 16:45:00|13190.3|13189.4|13191.6|13190.7|13195.8|13194.9|13190.3|13189.4|550
1597942200000|2020-08-20 16:50:00|13191.9|13191|13197.2|13196.3|13197.4|13196.5|13191.7|13190.8|567
1597942500000|2020-08-20 16:55:00|13197.3|13196.4|13187.6|13186.7|13197.3|13196.4|13186|13185.1|594
1597942800000|2020-08-20 17:00:00|13188.6|13187.7|13190.8|13189.9|13193.4|13192.5|13188.5|13187.6|538
1597943100000|2020-08-20 17:05:00|13190.9|13190|13191.9|13191|13192.9|13192|13188.2|13187.3|617
1597943400000|2020-08-20 17:10:00|13192|13191.1|13188.8|13187.9|13194.3|13193.4|13185.5|13184.6|644
1597943700000|2020-08-20 17:15:00|13188.9|13188|13190.1|13189.2|13191.7|13190.8|13188.4|13187.5|439
1597944000000|2020-08-20 17:20:00|13190|13189.1|13190.9|13190|13193.9|13193|13189.8|13188.9|454
1597944300000|2020-08-20 17:25:00|13191|13190.1|13191.6|13190.7|13193.5|13192.6|13190.3|13189.4|535
1597944600000|2020-08-20 17:30:00|13191.7|13190.8|13194.7|13193.8|13195.2|13194.3|13191.7|13190.8|477
1597944900000|2020-08-20 17:35:00|13194.6|13193.7|13199.7|13198.8|13200.4|13199.5|13194.5|13193.6|403
1597945200000|2020-08-20 17:40:00|13199.5|13198.6|13199.7|13198.8|13203.8|13202.9|13198.4|13197.5|498
1597945500000|2020-08-20 17:45:00|13199.6|13198.7|13203.4|13202.5|13204.1|13203.2|13198.9|13198|368
1597945800000|2020-08-20 17:50:00|13204|13203.1|13200.2|13199.3|13204.2|13203.3|13199.4|13198.5|455
1597946100000|2020-08-20 17:55:00|13200|13199.1|13194.6|13193.7|13200|13199.1|13192.7|13191.8|445
1597946400000|2020-08-20 18:00:00|13195|13194.1|13196.3|13195.4|13197.2|13196.3|13193.4|13192.5|499
1597946700000|2020-08-20 18:05:00|13195.7|13194.8|13198|13197.1|13198.1|13197.2|13194.9|13194|314
1597947000000|2020-08-20 18:10:00|13197.9|13197|13197.1|13196.2|13199.4|13198.5|13196.1|13195.2|455
1597947300000|2020-08-20 18:15:00|13197.2|13196.3|13201.9|13201|13202.1|13201.2|13196.4|13195.5|376
1597947600000|2020-08-20 18:20:00|13201.7|13200.8|13207.8|13206.9|13210.6|13209.7|13201.7|13200.8|548
1597947900000|2020-08-20 18:25:00|13207.9|13207|13206.7|13205.8|13210.7|13209.8|13205.6|13204.7|517
1597948200000|2020-08-20 18:30:00|13206.5|13205.6|13203.2|13202.3|13207.5|13206.6|13202.2|13201.3|448
1597948500000|2020-08-20 18:35:00|13203.1|13202.2|13207.9|13207|13208.3|13207.4|13202.4|13201.2|496
1597948800000|2020-08-20 18:40:00|13207.7|13206.8|13202.5|13201.6|13207.7|13206.8|13202.2|13201.3|377
1597949100000|2020-08-20 18:45:00|13202.7|13201.8|13213.7|13212.8|13218.1|13216.9|13202.6|13201.7|634
1597949400000|2020-08-20 18:50:00|13213.5|13212.6|13210.4|13209.5|13214.2|13213.3|13209.1|13208.1|484
1597949700000|2020-08-20 18:55:00|13210.5|13209.6|13212|13211.1|13214.4|13213.5|13209.3|13208.4|675
1597950000000|2020-08-20 19:00:00|13211.9|13211|13211.7|13210.8|13213.6|13212.7|13207.8|13206.9|800
1597950300000|2020-08-20 19:05:00|13211.8|13210.9|13218.6|13217.7|13221.4|13220.5|13211.8|13210.9|741
1597950600000|2020-08-20 19:10:00|13218.7|13217.8|13216.5|13215.6|13218.7|13217.8|13214.6|13213.7|506
1597950900000|2020-08-20 19:15:00|13216.4|13215.5|13210.3|13209.4|13217.8|13216.9|13210.2|13209.3|566
1597951200000|2020-08-20 19:20:00|13210.2|13209.3|13211|13210.1|13212.7|13211.7|13208.9|13208|550
1597951500000|2020-08-20 19:25:00|13210.9|13210|13211.6|13210.7|13211.9|13211|13208.7|13207.8|552
1597951800000|2020-08-20 19:30:00|13211.7|13210.8|13209.4|13208.5|13211.7|13210.8|13208.3|13207.4|492
1597952100000|2020-08-20 19:35:00|13209.5|13208.6|13212.8|13211.9|13212.8|13211.9|13209.1|13208.2|453
1597952400000|2020-08-20 19:40:00|13212.9|13212|13216.9|13216|13218|13217.1|13212.8|13211.9|394
1597952700000|2020-08-20 19:45:00|13216.8|13215.9|13216.6|13215.7|13218.3|13217.4|13216.3|13215.4|408
1597953000000|2020-08-20 19:50:00|13216.7|13215.8|13213.6|13212.7|13218.2|13217|13212.4|13211.1|552
1597953300000|2020-08-20 19:55:00|13214.1|13213.2|13222.3|13221.4|13223|13222.1|13213.5|13212.3|659
1597953600000|2020-08-20 20:00:00|13222.4|13221.5|13221|13220.1|13225|13224.1|13219.8|13218.6|482
1597953900000|2020-08-20 20:05:00|13220.9|13220|13221.6|13220.7|13222.8|13221.9|13219|13217.8|291
1597954200000|2020-08-20 20:10:00|13221.7|13220.8|13219.7|13218.8|13221.7|13220.8|13218.3|13217.4|245
1597954500000|2020-08-20 20:15:00|13219.6|13218.7|13217.4|13216.5|13220.2|13219.1|13217.2|13216.3|208
1597954800000|2020-08-20 20:20:00|13217.3|13216.4|13216.3|13214.8|13217.9|13216.7|13215.7|13214.6|177
1597955100000|2020-08-20 20:25:00|13216.1|13214.6|13217.1|13215.6|13217.8|13216.7|13215.5|13214.2|195
1597955400000|2020-08-20 20:30:00|13217|13215.5|13217.6|13216.7|13218.8|13217.6|13216.3|13214.8|198
1597955700000|2020-08-20 20:35:00|13217.5|13216.6|13218.3|13216.8|13218.7|13217.3|13216.9|13215.4|181
1597956000000|2020-08-20 20:40:00|13218.4|13216.9|13221.5|13220|13221.6|13220.1|13218.1|13216.8|211
1597956300000|2020-08-20 20:45:00|13221.6|13220.1|13220.1|13218.6|13222.9|13221.6|13218.4|13217.3|261
1597956600000|2020-08-20 20:50:00|13220.2|13218.7|13217.3|13215.8|13220.3|13218.8|13217.3|13215.8|178
1597956900000|2020-08-20 20:55:00|13217.4|13215.9|13214.9|13213.4|13217.6|13216.1|13213.7|13212.2|427
1597957200000|2020-08-20 21:00:00|13216|13212.9|13216.6|13215.1|13218.3|13215.1|13216|13212.3|26
1597957500000|2020-08-20 21:05:00|13218.9|13211.9|13219.2|13212.9|13221.2|13215.1|13216.5|13211.5|152
1597957800000|2020-08-20 21:10:00|13218.9|13212.4|13219.1|13213.1|13220.3|13214.3|13216|13209.7|240
1597958100000|2020-08-20 21:15:00|13218.9|13213.2|13219|13213.1|13220.2|13214.6|13216.8|13212.3|168
1597958400000|2020-08-20 21:20:00|13218.2|13213.2|13216.8|13214.6|13220.2|13214.6|13216.8|13212.2|116
1597958700000|2020-08-20 21:25:00|13219.5|13213.7|13222.5|13212.5|13222.9|13216.6|13216.8|13212.1|191
1597959000000|2020-08-20 21:30:00|13222.4|13212.4|13219.4|13212.6|13222.6|13216.6|13219.1|13211.8|279
1597959300000|2020-08-20 21:35:00|13218.9|13212.9|13220.2|13213.4|13222|13214.2|13218.6|13211.1|223
1597959600000|2020-08-20 21:40:00|13220|13213.3|13219.6|13212.8|13222|13213.7|13219.2|13211.8|204
1597959900000|2020-08-20 21:45:00|13219.5|13212.3|13219.4|13213|13221.2|13214.7|13218|13212|190
1597960200000|2020-08-20 21:50:00|13218.9|13212.7|13220.3|13213.4|13223|13214.7|13215.8|13205.8|365
1597960500000|2020-08-20 21:55:00|13220.4|13213.6|13219.1|13213.6|13221.2|13214.8|13218.3|13212.7|261
1597960800000|2020-08-20 22:00:00|13219|13213.5|13217.5|13215|13220|13215.7|13216.4|13211|649
1597961100000|2020-08-20 22:05:00|13217.6|13214.9|13217.6|13214.8|13218.6|13216.1|13216.6|13214.1|344
1597961400000|2020-08-20 22:10:00|13217.7|13214.9|13219.3|13217|13219.9|13217.7|13216.9|13214.4|302
1597961700000|2020-08-20 22:15:00|13220.1|13217.7|13220|13217.5|13221.4|13219.2|13219.3|13217.3|325
1597962000000|2020-08-20 22:20:00|13219.7|13217.6|13221.7|13220.2|13225.3|13223.8|13219.2|13217.4|480
1597962300000|2020-08-20 22:25:00|13221.8|13220.3|13220.3|13218.8|13222.2|13220.7|13217.2|13215.7|590
1597962600000|2020-08-20 22:30:00|13220.4|13218.9|13219.4|13217.9|13224|13222.5|13217.8|13216.3|763
1597962900000|2020-08-20 22:35:00|13219.3|13217.8|13219.3|13217.8|13221.9|13220.4|13216.2|13214.7|773
1597963200000|2020-08-20 22:40:00|13219.4|13217.9|13222.2|13220.7|13222.2|13220.7|13217.8|13216.3|282
1597963500000|2020-08-20 22:45:00|13222.1|13220.6|13220.8|13219.3|13222.7|13220.9|13220.3|13218.7|136
1597963800000|2020-08-20 22:50:00|13220.7|13219.2|13220.5|13219|13221.8|13220.3|13219.9|13218.4|203
1597964100000|2020-08-20 22:55:00|13220.4|13218.9|13220.7|13219.2|13221.6|13220.2|13219.4|13217.9|199
1597964400000|2020-08-20 23:00:00|13220.9|13219.4|13222.1|13220.6|13223.2|13222|13220.7|13219.2|209
1597964700000|2020-08-20 23:05:00|13222|13220.5|13219.9|13219|13222.1|13220.8|13219.3|13218.1|201
1597965000000|2020-08-20 23:10:00|13220|13219.1|13218.1|13216.6|13221.3|13220.2|13217|13215.9|207
1597965300000|2020-08-20 23:15:00|13218.2|13216.7|13218.1|13216.6|13219|13217.8|13217.3|13216|182
1597965600000|2020-08-20 23:20:00|13218|13216.5|13217.6|13216.7|13218.8|13217.5|13217.3|13215.9|234
1597965900000|2020-08-20 23:25:00|13217.7|13216.8|13219.8|13218.3|13220.2|13219|13217.7|13216.6|188
1597966200000|2020-08-20 23:30:00|13219.9|13218.4|13219.5|13218.6|13219.9|13219|13219.1|13218.1|95
1597966500000|2020-08-20 23:35:00|13219.4|13218.5|13219.3|13218.4|13219.7|13218.8|13218.4|13217.5|116
1597966800000|2020-08-20 23:40:00|13219.2|13218.3|13218|13216.5|13219.7|13218.5|13216.2|13215.1|153
1597967100000|2020-08-20 23:45:00|13217.9|13216.4|13219.8|13218.3|13220.6|13219.4|13217.4|13216.1|217
1597967400000|2020-08-20 23:50:00|13219.9|13218.4|13221.4|13219.9|13222.5|13221|13219.8|13218.3|341
1597967700000|2020-08-20 23:55:00|13221.5|13220|13219.3|13217.8|13222.7|13221.3|13219.2|13217.7|260
1597968000000|2020-08-21 00:00:00|13219.4|13217.9|13229.6|13228.7|13235.7|13234.2|13219.2|13217.9|659
1597968300000|2020-08-21 00:05:00|13229.5|13228.6|13225.8|13224.3|13232.9|13231.8|13223.2|13221.8|624
1597968600000|2020-08-21 00:10:00|13225.9|13224.4|13226.8|13225.3|13229.2|13227.8|13225.7|13224.3|458
1597968900000|2020-08-21 00:15:00|13226.9|13225.4|13228.7|13227.2|13230.1|13228.8|13225.7|13224.7|399
1597969200000|2020-08-21 00:20:00|13228.5|13227|13224.3|13223.4|13229.2|13227.7|13224|13223.1|467
1597969500000|2020-08-21 00:25:00|13224.4|13223.5|13227.8|13226.3|13228.5|13227|13224.4|13223.5|419
1597969800000|2020-08-21 00:30:00|13227.6|13226.1|13229.5|13228|13231.7|13230.5|13225.8|13224.5|413
1597970100000|2020-08-21 00:35:00|13229.8|13228.3|13227.7|13226.8|13230.7|13229.4|13227.4|13226.4|336
1597970400000|2020-08-21 00:40:00|13227.6|13226.7|13225.9|13224.4|13228.7|13227.4|13224.7|13223.7|390
1597970700000|2020-08-21 00:45:00|13226.1|13224.6|13227.6|13226.1|13230.1|13229.2|13225.8|13224.6|356
1597971000000|2020-08-21 00:50:00|13227.7|13226.2|13231.9|13230.4|13232.2|13231.2|13227.7|13226.2|504
1597971300000|2020-08-21 00:55:00|13232.1|13230.6|13231.7|13230.8|13235.1|13234|13231.3|13230.1|514
1597971600000|2020-08-21 01:00:00|13231.8|13230.9|13226|13224.5|13232.8|13231.8|13225.8|13224.5|506
1597971900000|2020-08-21 01:05:00|13226.1|13224.6|13224.5|13223.6|13227.4|13226.5|13223.2|13222|522
1597972200000|2020-08-21 01:10:00|13224.1|13223|13225.4|13223.9|13226.8|13225.7|13223.4|13222.1|482
1597972500000|2020-08-21 01:15:00|13225.7|13224.2|13228.9|13228|13230.9|13229.9|13225.3|13223.9|429
1597972800000|2020-08-21 01:20:00|13228.7|13227.8|13224.7|13223.8|13229.9|13229|13223.4|13222.3|531
1597973100000|2020-08-21 01:25:00|13224.6|13223.7|13223.1|13221.6|13227.2|13226.3|13221.7|13220.7|667
1597973400000|2020-08-21 01:30:00|13223.7|13222.2|13223.7|13222.8|13227|13225.9|13222.4|13221.2|512
1597973700000|2020-08-21 01:35:00|13223.8|13222.9|13230.3|13229.4|13230.8|13229.9|13222.3|13221.2|603
1597974000000|2020-08-21 01:40:00|13230.4|13229.5|13228.7|13227.8|13234|13232.9|13227.8|13226.4|663
1597974300000|2020-08-21 01:45:00|13228.6|13227.7|13226.1|13225.2|13230.8|13229.6|13226|13225|480
1597974600000|2020-08-21 01:50:00|13226|13225.1|13229.6|13228.7|13230|13228.9|13225|13224|482
1597974900000|2020-08-21 01:55:00|13229.5|13228.6|13228.8|13227.9|13230.2|13229.3|13226.9|13225.9|480
1597975200000|2020-08-21 02:00:00|13228.7|13227.8|13229.7|13228.8|13231.3|13230.4|13227|13226.1|455
1597975500000|2020-08-21 02:05:00|13229.8|13228.9|13229.7|13228.2|13230.4|13229.2|13227.4|13226.2|342
1597975800000|2020-08-21 02:10:00|13229.6|13228.1|13227.9|13227|13230.5|13229.3|13227.8|13226.8|402
1597976100000|2020-08-21 02:15:00|13228|13227.1|13227.9|13227|13229.3|13228.4|13226.4|13225.4|456
1597976400000|2020-08-21 02:20:00|13227.8|13226.9|13226.3|13225.4|13228.9|13227.7|13225.2|13224.3|417
1597976700000|2020-08-21 02:25:00|13226.2|13225.3|13227.3|13226.4|13227.6|13226.7|13225|13223.8|362
1597977000000|2020-08-21 02:30:00|13227.1|13226.2|13228.7|13227.8|13229|13228.1|13225.5|13224.5|347
1597977300000|2020-08-21 02:35:00|13228.8|13227.9|13227.1|13226.2|13229.7|13228.8|13226|13224.8|236
1597977600000|2020-08-21 02:40:00|13227.2|13226.3|13229|13228.1|13229.8|13228.9|13225.9|13224.9|334
1597977900000|2020-08-21 02:45:00|13229.1|13228.2|13228.3|13227.4|13229.9|13229|13227.7|13226.8|281
1597978200000|2020-08-21 02:50:00|13228.6|13227.7|13229.9|13229|13231|13229.9|13228.5|13227.3|289
1597978500000|2020-08-21 02:55:00|13230|13229.1|13231.1|13230.2|13232.3|13231.3|13229.7|13228.4|280
1597978800000|2020-08-21 03:00:00|13231|13230.1|13232.6|13231.7|13233.2|13231.9|13231|13230.1|303
1597979100000|2020-08-21 03:05:00|13232.7|13231.8|13233|13232.1|13233.8|13232.8|13232.1|13231.2|196
1597979400000|2020-08-21 03:10:00|13233.1|13232.2|13233.7|13232.8|13234.8|13233.9|13232.7|13231.7|274
1597979700000|2020-08-21 03:15:00|13233.6|13232.7|13234.3|13233.4|13234.9|13233.8|13232.7|13231.8|217
1597980000000|2020-08-21 03:20:00|13234.2|13233.3|13235.9|13234.4|13235.9|13235|13233.3|13232.4|270
1597980300000|2020-08-21 03:25:00|13235.5|13234.6|13232.4|13231.5|13235.9|13234.8|13232.3|13231.4|225
1597980600000|2020-08-21 03:30:00|13232.6|13231.7|13232.6|13231.7|13234.2|13233.1|13232|13231.1|256
1597980900000|2020-08-21 03:35:00|13232.7|13231.8|13233.3|13231.8|13233.5|13232.6|13232.1|13231.2|188
1597981200000|2020-08-21 03:40:00|13233.2|13231.7|13235.1|13234.2|13236.5|13235.3|13232.4|13231.3|262
1597981500000|2020-08-21 03:45:00|13235|13234.1|13234.5|13233.6|13236.1|13235|13234.2|13233.1|200
1597981800000|2020-08-21 03:50:00|13234.6|13233.7|13232.1|13231.2|13234.6|13233.7|13231.8|13230.9|213
1597982100000|2020-08-21 03:55:00|13232.2|13231.3|13233.2|13231.7|13234.4|13233.4|13231.5|13230.5|221
1597982400000|2020-08-21 04:00:00|13233.1|13231.6|13234.6|13233.7|13234.9|13234|13232.9|13231.6|209
1597982700000|2020-08-21 04:05:00|13234.5|13233.6|13233.2|13232.3|13235.2|13234|13232.4|13231.3|240
1597983000000|2020-08-21 04:10:00|13233.1|13232.2|13232.7|13231.8|13233.5|13232.6|13231.6|13230.5|235
1597983300000|2020-08-21 04:15:00|13232.6|13231.7|13234.3|13233.4|13235.9|13234.9|13232.4|13231.3|290
1597983600000|2020-08-21 04:20:00|13234.2|13233.3|13232.2|13231.3|13234.4|13233.5|13231.3|13230.4|316
1597983900000|2020-08-21 04:25:00|13232.5|13231|13234.5|13233.6|13235|13234|13231.3|13230.4|341
1597984200000|2020-08-21 04:30:00|13234.3|13233.4|13236.6|13235.7|13237|13236.1|13234|13233.1|340
1597984500000|2020-08-21 04:35:00|13236.7|13235.8|13236.5|13235.6|13238.7|13237.8|13236.4|13235.2|251
1597984800000|2020-08-21 04:40:00|13236.6|13235.1|13236.6|13235.7|13237.7|13236.8|13234.8|13233.5|443
1597985100000|2020-08-21 04:45:00|13237.5|13236.6|13240.7|13239.8|13240.8|13239.9|13237.5|13236.6|306
1597985400000|2020-08-21 04:50:00|13240.6|13239.7|13240.2|13239.3|13242.4|13241.5|13239.7|13238.8|246
1597985700000|2020-08-21 04:55:00|13240.3|13239.4|13242.2|13241.3|13242.8|13241.8|13240.2|13239.3|204
1597986000000|2020-08-21 05:00:00|13242.3|13241.4|13243.5|13242.6|13243.8|13242.6|13241.3|13240.2|254
1597986300000|2020-08-21 05:05:00|13243.4|13242.5|13244|13243.1|13244.6|13243.4|13242.2|13241.1|302
1597986600000|2020-08-21 05:10:00|13244.4|13242.9|13246.5|13245|13246.8|13245.7|13243.8|13242.7|459
1597986900000|2020-08-21 05:15:00|13246.6|13245.1|13249.6|13248.7|13251.7|13250.8|13246.4|13245.1|485
1597987200000|2020-08-21 05:20:00|13249.7|13248.8|13244.5|13243.6|13249.7|13248.8|13242.4|13241.3|612
1597987500000|2020-08-21 05:25:00|13244.6|13243.1|13243.3|13242.4|13244.7|13243.4|13242.2|13241.3|392
1597987800000|2020-08-21 05:30:00|13243.4|13242.5|13243.4|13242.5|13243.5|13242.6|13240.5|13239.5|495
1597988100000|2020-08-21 05:35:00|13243.5|13242.6|13243.2|13241.7|13244.9|13243.7|13240.6|13239.7|378
1597988400000|2020-08-21 05:40:00|13243.3|13241.8|13243.4|13242.5|13245.4|13244.1|13242.2|13241.3|328
1597988700000|2020-08-21 05:45:00|13243.2|13242.3|13246|13245.1|13248.9|13247.8|13243.1|13242.2|505
1597989000000|2020-08-21 05:50:00|13245.9|13245|13244.7|13243.8|13247.1|13246.2|13243|13241.7|467
1597989300000|2020-08-21 05:55:00|13244.6|13243.7|13244.2|13240.9|13247|13245.4|13241.3|13240.3|563
1597989600000|2020-08-21 06:00:00|13243.3|13241.8|13238.9|13238|13251.3|13249.2|13235.8|13234.3|1080
1597989900000|2020-08-21 06:05:00|13239.9|13238.4|13248.2|13247.3|13252.2|13250.7|13239.9|13238.4|835
1597990200000|2020-08-21 06:10:00|13248.1|13247.2|13254.2|13253.3|13255.8|13254.8|13248.1|13247.1|806
1597990500000|2020-08-21 06:15:00|13254.1|13253.2|13253.7|13252.8|13255.6|13254.4|13247.2|13245.7|746
1597990800000|2020-08-21 06:20:00|13253.8|13252.9|13246.6|13245.7|13255.6|13254.4|13244.8|13243.7|658
1597991100000|2020-08-21 06:25:00|13246.5|13245.6|13247.6|13246.1|13250.1|13249.2|13243.6|13242.6|686
1597991400000|2020-08-21 06:30:00|13247.2|13245.7|13238.5|13237.6|13247.9|13246.8|13238|13237.1|835
1597991700000|2020-08-21 06:35:00|13238.6|13237.7|13239.8|13238.9|13243.2|13242.3|13236.7|13235.8|909
1597992000000|2020-08-21 06:40:00|13239.6|13238.7|13239.3|13238.4|13241.7|13240.8|13236|13235.1|614
1597992300000|2020-08-21 06:45:00|13239.4|13238.5|13239.7|13238.8|13240.8|13239.5|13236.5|13235.6|649
1597992600000|2020-08-21 06:50:00|13240|13239.1|13237.5|13236.6|13240.7|13239.8|13237.1|13236.2|653
1597992900000|2020-08-21 06:55:00|13237|13236.1|13241.3|13239.8|13242|13241.1|13236.2|13235.3|821
1597993200000|2020-08-21 07:00:00|13241.1|13239.6|13243.4|13242.5|13244.2|13243.3|13235.6|13234.7|926
1597993500000|2020-08-21 07:05:00|13243.5|13242.6|13242.5|13241.6|13245.8|13244.9|13241.8|13240.9|717
1597993800000|2020-08-21 07:10:00|13242.4|13241.5|13234.4|13233.5|13242.9|13242|13229.4|13228.5|1089
1597994100000|2020-08-21 07:15:00|13234.5|13233.6|13222.6|13221.7|13234.6|13233.7|13217.7|13216.2|1705
1597994400000|2020-08-21 07:20:00|13222.9|13222|13226.9|13226|13228.7|13227.8|13221.6|13220.7|1232
1597994700000|2020-08-21 07:25:00|13227|13226.1|13226.7|13225.2|13232.5|13228.6|13224.2|13222.9|969
1597995000000|2020-08-21 07:30:00|13227.4|13225.9|13223.1|13221.6|13232.4|13230.7|13220.4|13219.3|1473
1597995300000|2020-08-21 07:35:00|13223.2|13221.7|13228.2|13227.3|13233.1|13232|13222.7|13221.4|1119
1597995600000|2020-08-21 07:40:00|13228.3|13227.4|13232.3|13231.4|13234.1|13233.2|13226.3|13225.4|998
1597995900000|2020-08-21 07:45:00|13232.6|13231.1|13235.1|13234.2|13237.1|13236.2|13229.2|13228|758
1597996200000|2020-08-21 07:50:00|13235.4|13234.5|13236.9|13236|13241.4|13240.5|13230.4|13229.5|1017
1597996500000|2020-08-21 07:55:00|13237.1|13235.6|13228.5|13227|13238.9|13237.7|13227.8|13226.9|875
1597996800000|2020-08-21 08:00:00|13228.1|13227.2|13223|13222.1|13229.3|13228|13223|13222.1|950
1597997100000|2020-08-21 08:05:00|13223.1|13222.2|13214.8|13213.9|13223.9|13223|13210.5|13209.6|1039
1597997400000|2020-08-21 08:10:00|13215.1|13214.2|13212.4|13211.5|13220.6|13219.7|13212.4|13211.5|958
1597997700000|2020-08-21 08:15:00|13212.6|13211.7|13219.8|13218.9|13222.9|13222|13211.3|13210.4|1111
1597998000000|2020-08-21 08:20:00|13219.5|13218.6|13201.4|13200.5|13219.8|13218.9|13201.1|13200.2|1088
1597998300000|2020-08-21 08:25:00|13202|13201.1|13199.3|13194.7|13208.6|13207.6|13194.9|13193.1|937
1597998600000|2020-08-21 08:30:00|13206.5|13196.5|13203.4|13202.5|13212.5|13211.2|13197.1|13192.7|1266
1597998900000|2020-08-21 08:35:00|13203.5|13202.6|13199.2|13198.3|13203.5|13202.6|13193.2|13191.7|1217
1597999200000|2020-08-21 08:40:00|13199.1|13198.2|13198.3|13197.4|13200.3|13199.4|13188.9|13187.7|1021
1597999500000|2020-08-21 08:45:00|13197.9|13197|13192|13191.1|13203.9|13203|13191.7|13190.8|1149
1597999800000|2020-08-21 08:50:00|13192.1|13191.2|13198|13197.1|13198.7|13197.8|13188.2|13187.3|1061
1598000100000|2020-08-21 08:55:00|13197.9|13197|13200.2|13199.3|13201.1|13200.2|13194.3|13193.4|1060
1598000400000|2020-08-21 09:00:00|13200.4|13199.5|13198.9|13198|13203|13202.1|13195.3|13194.4|1006
1598000700000|2020-08-21 09:05:00|13198.8|13197.9|13197.6|13196.7|13200.5|13199.6|13196.1|13195.2|652
1598001000000|2020-08-21 09:10:00|13197.7|13196.8|13192.2|13191.3|13200.8|13199.9|13191.7|13190.5|902
1598001300000|2020-08-21 09:15:00|13192.1|13191.2|13185.5|13184.6|13193.4|13192.5|13181.6|13180.7|1155
1598001600000|2020-08-21 09:20:00|13185.6|13184.7|13189|13188.1|13191|13189.7|13183.6|13182.5|913
1598001900000|2020-08-21 09:25:00|13188.8|13187.9|13186.8|13185.9|13190.8|13189.9|13185.5|13184.6|873
1598002200000|2020-08-21 09:30:00|13186.7|13185.8|13172.4|13170.9|13187.9|13187|13172.2|13170.9|1036
1598002500000|2020-08-21 09:35:00|13172.3|13170.8|13159.2|13157.7|13172.3|13170.8|13158.5|13157.4|1152
1598002800000|2020-08-21 09:40:00|13159.3|13157.8|13158.3|13156.8|13166.1|13164.6|13156.3|13154.8|994
1598003100000|2020-08-21 09:45:00|13157.9|13157|13165.2|13164.3|13166|13164.9|13157.1|13156.2|989
1598003400000|2020-08-21 09:50:00|13165.5|13164.6|13166.3|13165.4|13168.3|13167|13161.5|13160.5|1116
1598003700000|2020-08-21 09:55:00|13166.2|13165.3|13169|13167.5|13170.2|13169.3|13163.4|13162.5|736
1598004000000|2020-08-21 10:00:00|13168.9|13167.4|13170.8|13169.9|13172.1|13171.2|13165.7|13164.6|740
1598004300000|2020-08-21 10:05:00|13170.9|13170|13165|13164.1|13170.9|13170|13163.2|13161.9|786
1598004600000|2020-08-21 10:10:00|13165.4|13163.9|13163.5|13162|13166.2|13164.8|13156.7|13155.5|965
1598004900000|2020-08-21 10:15:00|13163.2|13161.7|13148.6|13147.7|13163.8|13162.3|13147.3|13146.3|1000
1598005200000|2020-08-21 10:20:00|13149.2|13148.3|13150.1|13148.6|13152.4|13151.4|13145.7|13144.7|809
1598005500000|2020-08-21 10:25:00|13150|13148.5|13136.5|13135.6|13151.4|13150.3|13131.9|13130.4|1253
1598005800000|2020-08-21 10:30:00|13136.4|13135.5|13132.4|13130.9|13139.1|13137.9|13127.1|13125.9|1126
1598006100000|2020-08-21 10:35:00|13131.7|13130.8|13130.9|13129.4|13136|13135.1|13129.9|13129|1087
1598006400000|2020-08-21 10:40:00|13130.7|13129.2|13131.2|13130.3|13132.5|13131.6|13126.9|13125.9|883
1598006700000|2020-08-21 10:45:00|13131|13130.1|13140.2|13138.7|13140.6|13139.6|13129.9|13129|899
1598007000000|2020-08-21 10:50:00|13139.8|13138.3|13143.5|13142|13143.9|13142.7|13135.5|13134.3|849
1598007300000|2020-08-21 10:55:00|13143.7|13142.8|13156.6|13155.1|13157.6|13156.7|13143.7|13142.8|940
1598007600000|2020-08-21 11:00:00|13156.7|13155.2|13146.2|13145.3|13156.7|13155.4|13142.3|13141.4|1073
1598007900000|2020-08-21 11:05:00|13146.1|13145.2|13145|13143.5|13152|13151.1|13144.4|13143.5|878
1598008200000|2020-08-21 11:10:00|13144.4|13143.6|13144.3|13142.8|13144.9|13144|13140.8|13139.6|821
1598008500000|2020-08-21 11:15:00|13144.1|13142.6|13145.3|13144.4|13146.5|13145.5|13142.3|13141|935
1598008800000|2020-08-21 11:20:00|13145.7|13144.2|13145|13144.1|13146.7|13145.5|13142.1|13141.1|781
1598009100000|2020-08-21 11:25:00|13145.1|13144.2|13141.9|13141|13145.2|13144.2|13141|13140|732
1598009400000|2020-08-21 11:30:00|13141.8|13140.9|13136.4|13134.9|13143.7|13142.6|13136|13134.8|829
1598009700000|2020-08-21 11:35:00|13136.2|13135.3|13127.6|13126.7|13138.9|13137.6|13126.7|13125.8|1187
1598010000000|2020-08-21 11:40:00|13127.9|13127|13129|13128.1|13130.2|13129.1|13122.4|13121.4|917
1598010300000|2020-08-21 11:45:00|13128.7|13127.8|13122.7|13121.8|13128.8|13127.8|13120.8|13119.9|996
1598010600000|2020-08-21 11:50:00|13122.8|13121.9|13122.8|13121.9|13124.2|13123.3|13113.8|13112.7|1016
1598010900000|2020-08-21 11:55:00|13122.7|13121.8|13109.5|13108.6|13122.9|13121.8|13106.4|13105.5|918
1598011200000|2020-08-21 12:00:00|13109.2|13108.3|13105.1|13104.2|13113.8|13112.9|13103.8|13102.9|1263
1598011500000|2020-08-21 12:05:00|13105.2|13104.3|13103.8|13102.3|13109.3|13108|13102.1|13101.2|1136
1598011800000|2020-08-21 12:10:00|13103.7|13102.2|13111.5|13110.6|13113.2|13112.3|13103.1|13102.1|972
1598012100000|2020-08-21 12:15:00|13111.6|13110.7|13114.1|13113.2|13114.1|13113.2|13107.6|13106.7|911
1598012400000|2020-08-21 12:20:00|13113.9|13113|13109|13108.1|13115.2|13114.3|13106.7|13105.6|909
1598012700000|2020-08-21 12:25:00|13109.1|13108.2|13105|13104.1|13111.9|13110.9|13104.8|13103.9|861
1598013000000|2020-08-21 12:30:00|13104.9|13104|13104.9|13104|13109.3|13108.2|13103|13102.1|919
1598013300000|2020-08-21 12:35:00|13105|13104.1|13104.5|13103.6|13108.3|13107.4|13100.7|13099.8|824
1598013600000|2020-08-21 12:40:00|13104.6|13103.7|13105.8|13104.9|13108.9|13108|13102|13101.1|811
1598013900000|2020-08-21 12:45:00|13105.7|13104.8|13100.8|13099.9|13106.4|13105.1|13098.7|13097.8|763
1598014200000|2020-08-21 12:50:00|13100.6|13099.7|13115.2|13114.3|13116.1|13115.2|13099.8|13098.8|806
1598014500000|2020-08-21 12:55:00|13114.7|13113.8|13109|13107.5|13116.3|13115.4|13108.1|13107.2|975
1598014800000|2020-08-21 13:00:00|13108.6|13107.7|13103.2|13102.3|13108.6|13107.7|13099.4|13098.5|943
1598015100000|2020-08-21 13:05:00|13103.1|13102.2|13083.9|13082.4|13104.7|13103.7|13078.7|13077.3|1184
1598015400000|2020-08-21 13:10:00|13083.2|13082.3|13086.8|13085.9|13096.8|13095.8|13080.4|13078.9|1175
1598015700000|2020-08-21 13:15:00|13086.9|13085.4|13095.2|13093.7|13095.2|13094|13083.8|13082.9|1045
1598016000000|2020-08-21 13:20:00|13095.1|13093.6|13098.3|13097.4|13099.6|13098.5|13089.7|13088.4|871
1598016300000|2020-08-21 13:25:00|13098.4|13097.5|13096.3|13094.8|13100.2|13099.1|13092.1|13090.8|875
1598016600000|2020-08-21 13:30:00|13096.4|13094.9|13102.1|13101.2|13104.7|13103.4|13093.1|13091.9|1275
1598016900000|2020-08-21 13:35:00|13101.9|13101|13096.6|13095.7|13103|13101.8|13095.2|13093.9|1090
1598017200000|2020-08-21 13:40:00|13096.5|13095.6|13105.7|13103.5|13111.3|13110.1|13096.1|13094.7|1130
1598017500000|2020-08-21 13:45:00|13105.9|13103.4|13087.4|13085.9|13105.9|13103.4|13080.7|13079.2|1455
1598017800000|2020-08-21 13:50:00|13087.3|13085.8|13085|13083.5|13088|13086.5|13070.1|13068.7|1441
1598018100000|2020-08-21 13:55:00|13084.9|13083.4|13095.7|13093.6|13096.4|13094.5|13083.6|13082.7|1292
1598018400000|2020-08-21 14:00:00|13095.2|13093.7|13091.6|13090.1|13096.5|13094.8|13085.9|13084.9|1214
1598018700000|2020-08-21 14:05:00|13091.7|13090.2|13090.9|13089.4|13093.8|13092.9|13086|13084.7|1108
1598019000000|2020-08-21 14:10:00|13091|13089.5|13092.3|13091.4|13094.6|13093.2|13088.1|13087|1194
1598019300000|2020-08-21 14:15:00|13092.1|13091.2|13097.8|13096.3|13098.7|13097.2|13089.9|13088.4|1024
1598019600000|2020-08-21 14:20:00|13097.7|13096.2|13102.8|13101.9|13103.2|13102.1|13094.7|13093.7|1087
1598019900000|2020-08-21 14:25:00|13102.9|13102|13100.4|13099.5|13106|13104.7|13095.9|13094.4|1125
1598020200000|2020-08-21 14:30:00|13100.8|13099.3|13100.2|13098.7|13101.9|13100.7|13093.6|13092.1|996
1598020500000|2020-08-21 14:35:00|13100.1|13098.6|13102.4|13100.9|13107.1|13105.6|13099.8|13098.3|919
1598020800000|2020-08-21 14:40:00|13102.3|13100.8|13098.5|13097.6|13103.3|13102.1|13095.4|13094.5|916
1598021100000|2020-08-21 14:45:00|13098.4|13097.5|13093.4|13092.5|13101.4|13100.4|13093.3|13092.2|1209
1598021400000|2020-08-21 14:50:00|13093.3|13092.4|13094.9|13094|13097.7|13096.6|13088.5|13087|1144
1598021700000|2020-08-21 14:55:00|13094.8|13093.9|13074.2|13072.7|13096.8|13095.7|13066.1|13064.6|1494
1598022000000|2020-08-21 15:00:00|13073.7|13072.8|13063.4|13061.9|13078.1|13077.2|13059.7|13058.2|1311
1598022300000|2020-08-21 15:05:00|13063.3|13061.8|13071.8|13070.9|13074.4|13073.5|13062|13060.6|1049
1598022600000|2020-08-21 15:10:00|13072.1|13070.6|13080.7|13079.8|13081|13079.9|13071.7|13070.6|955
1598022900000|2020-08-21 15:15:00|13080.8|13079.9|13080.7|13079.8|13083.9|13082.7|13078.8|13077.8|720
1598023200000|2020-08-21 15:20:00|13080.9|13080|13088|13087.1|13088.3|13087.1|13080.9|13079.7|619
1598023500000|2020-08-21 15:25:00|13087.9|13087|13092.5|13091|13093.6|13092.7|13087.6|13086.4|718
1598023800000|2020-08-21 15:30:00|13092.3|13090.8|13094.2|13093.3|13098|13096.8|13090.5|13089.4|842
1598024100000|2020-08-21 15:35:00|13094.3|13093.4|13099.6|13098.7|13099.8|13098.9|13093.3|13092.1|782
1598024400000|2020-08-21 15:40:00|13099.9|13098.4|13098|13097.1|13101.7|13100.4|13097.9|13096.6|578
1598024700000|2020-08-21 15:45:00|13098.2|13096.7|13096.7|13095.8|13099.2|13098.1|13094.1|13092.8|675
1598025000000|2020-08-21 15:50:00|13096.8|13095.9|13094.4|13093.5|13101.8|13100.6|13093.8|13092.4|670
1598025300000|2020-08-21 15:55:00|13094.3|13093.4|13098.9|13098|13100.2|13099|13093.8|13092.6|622
1598025600000|2020-08-21 16:00:00|13098.8|13097.9|13093.9|13093|13098.9|13097.9|13093.8|13092.8|689
1598025900000|2020-08-21 16:05:00|13094|13093.1|13093.1|13091.6|13098.9|13098|13092.6|13091.4|566
1598026200000|2020-08-21 16:10:00|13093|13091.5|13093.6|13092.7|13095.7|13094.6|13091.5|13090.5|596
1598026500000|2020-08-21 16:15:00|13093.7|13092.8|13094.5|13093.6|13096.5|13095.6|13092.9|13092|510
1598026800000|2020-08-21 16:20:00|13094.6|13093.7|13097.5|13096.6|13098.4|13097.5|13094.5|13093.3|426
1598027100000|2020-08-21 16:25:00|13097.4|13096.5|13091.3|13090.4|13097.8|13096.9|13090.9|13089.9|544
1598027400000|2020-08-21 16:30:00|13091.2|13090.3|13085.7|13084.8|13091.3|13090.4|13084.8|13083.7|568
1598027700000|2020-08-21 16:35:00|13085.6|13084.7|13078.8|13077.3|13086.1|13085.2|13077.5|13076.6|588
1598028000000|2020-08-21 16:40:00|13078.2|13077.4|13074.1|13073.2|13078.8|13077.8|13072.1|13071.1|559
1598028300000|2020-08-21 16:45:00|13074|13073.1|13080.8|13079.9|13081.3|13080.2|13071.7|13070.8|637
1598028600000|2020-08-21 16:50:00|13080.7|13079.8|13077|13075.5|13081.3|13080.2|13075.2|13074|696
1598028900000|2020-08-21 16:55:00|13076.8|13075.3|13078.9|13077.4|13079.9|13078.8|13073.4|13072.2|672
1598029200000|2020-08-21 17:00:00|13078.7|13077.2|13078.6|13077.7|13079.4|13078.3|13075.8|13074.5|530
1598029500000|2020-08-21 17:05:00|13078.4|13077.5|13077.8|13076.3|13080.4|13079.3|13077.4|13076.2|465
1598029800000|2020-08-21 17:10:00|13077.9|13076.4|13074.9|13073.4|13078.5|13077.2|13074.1|13073.1|525
1598030100000|2020-08-21 17:15:00|13075|13073.5|13075.9|13075|13077.5|13076.1|13073.1|13072.2|561
1598030400000|2020-08-21 17:20:00|13076|13075.1|13078.6|13077.7|13079.5|13078.4|13074.3|13073.4|505
1598030700000|2020-08-21 17:25:00|13078.7|13077.8|13079.6|13078.7|13080.7|13079.8|13078.2|13077|446
1598031000000|2020-08-21 17:30:00|13079.5|13078.6|13082.3|13081.4|13082.7|13081.4|13078.4|13077.4|373
1598031300000|2020-08-21 17:35:00|13082.5|13081|13082.8|13081.9|13084.4|13083.3|13081.3|13080.4|420
1598031600000|2020-08-21 17:40:00|13082.7|13081.8|13075.6|13074.7|13083|13082.1|13075.6|13074.7|410
1598031900000|2020-08-21 17:45:00|13075.7|13074.8|13078.2|13076.7|13078.7|13077.5|13074|13072.8|400
1598032200000|2020-08-21 17:50:00|13078.1|13076.6|13083.1|13081.6|13083.1|13081.7|13076.7|13075.6|508
1598032500000|2020-08-21 17:55:00|13082.7|13081.8|13083.4|13081.9|13084.1|13083.1|13079.6|13078.5|450
1598032800000|2020-08-21 18:00:00|13083.5|13082|13082.3|13080.8|13084.2|13083|13081.4|13080.1|344
1598033100000|2020-08-21 18:05:00|13082.4|13080.9|13082.7|13081.8|13083|13081.9|13081.4|13080.2|238
1598033400000|2020-08-21 18:10:00|13082.8|13081.9|13085.1|13083.6|13085.2|13084.1|13081.1|13080|386
1598033700000|2020-08-21 18:15:00|13085.2|13083.7|13087.9|13087|13088.4|13087.4|13084.8|13083.6|423
1598034000000|2020-08-21 18:20:00|13088|13087.1|13088.1|13086.6|13089.8|13088.5|13087.3|13085.8|347
1598034300000|2020-08-21 18:25:00|13087.9|13087|13089.1|13087.6|13089.3|13088.3|13087.7|13086.3|318
1598034600000|2020-08-21 18:30:00|13089|13087.5|13090.9|13090|13091.3|13090.2|13088.7|13087.5|277
1598034900000|2020-08-21 18:35:00|13090.8|13089.9|13089.7|13088.2|13092.1|13091|13089.4|13088.1|248
1598035200000|2020-08-21 18:40:00|13089.8|13088.3|13087.8|13086.9|13090|13088.8|13087.6|13086.4|293
1598035500000|2020-08-21 18:45:00|13087.7|13086.8|13090.5|13089|13091.2|13090|13087.7|13086.8|295
1598035800000|2020-08-21 18:50:00|13090|13089.1|13093.2|13092.3|13093.7|13092.5|13089.8|13088.5|297
1598036100000|2020-08-21 18:55:00|13093.5|13092|13093.8|13092.9|13094.4|13093|13092.3|13091.3|290
1598036400000|2020-08-21 19:00:00|13093.7|13092.8|13094.2|13092.7|13095.5|13094.5|13092.9|13091.6|336
1598036700000|2020-08-21 19:05:00|13094.1|13092.6|13096.8|13095.9|13097.8|13096.8|13093.6|13092.5|370
1598037000000|2020-08-21 19:10:00|13097.1|13095.6|13095.3|13094.4|13097.7|13096.4|13093.6|13092.3|361
1598037300000|2020-08-21 19:15:00|13095.2|13094.3|13095|13093.5|13095.7|13094.7|13092.9|13092|379
1598037600000|2020-08-21 19:20:00|13094.9|13093.4|13095.2|13093.7|13097|13095.5|13094.2|13093|266
1598037900000|2020-08-21 19:25:00|13094.9|13094|13092.9|13091.4|13096|13094.7|13092.4|13091.1|281
1598038200000|2020-08-21 19:30:00|13092.8|13091.3|13093.3|13092.4|13094|13092.9|13091.6|13090.7|455
1598038500000|2020-08-21 19:35:00|13093.5|13092.6|13095|13093.5|13095.8|13094.6|13093.1|13092.2|372
1598038800000|2020-08-21 19:40:00|13094.9|13093.4|13094.1|13092.6|13095.4|13094.2|13092.7|13091.5|252
1598039100000|2020-08-21 19:45:00|13094|13092.5|13092.3|13091.4|13094.9|13093.7|13091.8|13090.6|315
1598039400000|2020-08-21 19:50:00|13092.7|13091.2|13093|13092.1|13096.1|13094.9|13092.3|13091.2|431
1598039700000|2020-08-21 19:55:00|13093.1|13092.2|13088.3|13087.4|13093.2|13092.2|13087.9|13086.7|558
1598040000000|2020-08-21 20:00:00|13087.9|13087|13089.1|13087.6|13090.6|13089.6|13087.5|13086.2|456
1598040300000|2020-08-21 20:05:00|13089.2|13087.7|13094.4|13092.9|13094.5|13093|13088.6|13087.6|309
1598040600000|2020-08-21 20:10:00|13094.5|13093|13094.9|13093.4|13096.4|13094.9|13094|13092.5|368
1598040900000|2020-08-21 20:15:00|13095.2|13093.7|13096.8|13095.3|13097|13095.5|13094.3|13092.8|251
1598041200000|2020-08-21 20:20:00|13096.7|13095.2|13096.9|13095.4|13097.2|13095.7|13094.1|13092.6|214
1598041500000|2020-08-21 20:25:00|13097|13095.5|13096.9|13095.4|13098|13096.5|13094.9|13093.4|213
1598041800000|2020-08-21 20:30:00|13096.7|13095.2|13092.9|13091.4|13096.7|13095.2|13092.8|13091.3|245
1598042100000|2020-08-21 20:35:00|13093|13091.5|13091|13089.5|13093.1|13091.6|13090.5|13089|219
1598042400000|2020-08-21 20:40:00|13091.1|13089.6|13089.5|13088|13092.4|13090.9|13089.5|13088|246
1598042700000|2020-08-21 20:45:00|13089.3|13087.8|13090.6|13089.1|13094.4|13091.2|13088.3|13086.8|316
1598043000000|2020-08-21 20:50:00|13090.7|13089.2|13091.2|13089.7|13093.4|13091.9|13090.6|13087.9|262
1598043300000|2020-08-21 20:55:00|13091.3|13089.8|13091.1|13086.9|13092.9|13090.4|13089.1|13086.6|297
1598212800000|2020-08-23 20:00:00|13097.1|13082.1|13096.9|13076.9|13097.1|13082.1|13096.9|13076.9|2
1598213700000|2020-08-23 20:15:00|13092.8|13072.8|13091.7|13071.7|13096.9|13076.9|13088.4|13068.4|20
1598214000000|2020-08-23 20:20:00|13091.8|13071.8|13091.7|13071.7|13095|13076.9|13089.8|13071.7|5
1598215200000|2020-08-23 20:40:00|13093.9|13073.9|13093.9|13073.9|13093.9|13073.9|13093.9|13073.9|1
1598215500000|2020-08-23 20:45:00|13089.8|13072.1|13087.3|13074.7|13089.8|13074.7|13087.3|13072.1|2
1598215800000|2020-08-23 20:50:00|13091.2|13071.2|13087.4|13074.8|13091.2|13074.8|13087.3|13071.2|3
1598216100000|2020-08-23 20:55:00|13088.3|13075.7|13092.9|13077.9|13095.1|13079.8|13088.2|13074.3|21
1598216400000|2020-08-23 21:00:00|13092.5|13077.5|13092.1|13076.9|13094.4|13081.6|13091.9|13075|27
1598216700000|2020-08-23 21:05:00|13092.5|13076.4|13089.8|13081|13094.3|13083.9|13089.2|13075.7|58
1598217000000|2020-08-23 21:10:00|13091.3|13080.8|13088.7|13078.7|13100.4|13087.3|13088.5|13078.6|80
1598217300000|2020-08-23 21:15:00|13089.5|13081.9|13092.2|13082.2|13094.7|13086.3|13089.5|13079.5|123
1598217600000|2020-08-23 21:20:00|13092.6|13084.6|13090.5|13089|13096|13089.9|13089.7|13082.2|121
1598217900000|2020-08-23 21:25:00|13090.4|13088.9|13090.5|13089|13093.4|13089.3|13090.1|13087.5|114
1598218200000|2020-08-23 21:30:00|13090.2|13088.7|13090|13088.5|13099.9|13092.3|13089.7|13085.9|74
1598218500000|2020-08-23 21:35:00|13089.9|13088.4|13089.9|13088.4|13090.1|13088.6|13089.8|13088.3|30
1598218800000|2020-08-23 21:40:00|13089.8|13088.3|13089.8|13088.3|13091.2|13088.8|13089.8|13086.9|40
1598219100000|2020-08-23 21:45:00|13089.7|13088.2|13089.9|13088.4|13090.2|13088.7|13089.7|13088.2|29
1598219400000|2020-08-23 21:50:00|13090.1|13088.6|13089.9|13088.4|13093.1|13088.7|13087.8|13085.5|100
1598219700000|2020-08-23 21:55:00|13089.8|13088.3|13090.1|13088.6|13090.3|13088.8|13089.8|13088.3|40
1598220000000|2020-08-23 22:00:00|13089.6|13088.1|13098.1|13096.6|13100.7|13097.2|13089.6|13086.3|396
1598220300000|2020-08-23 22:05:00|13098.2|13096.7|13097.5|13096|13099.6|13097|13095.5|13094|256
1598220600000|2020-08-23 22:10:00|13097.6|13096.1|13095.3|13093.8|13099.1|13096.9|13095.3|13093.7|204
1598220900000|2020-08-23 22:15:00|13095.5|13094|13096.1|13094.6|13097|13095.5|13094.7|13093.2|196
1598221200000|2020-08-23 22:20:00|13096.2|13094.7|13097.2|13095.7|13099|13097.5|13095.6|13094.1|195
1598221500000|2020-08-23 22:25:00|13097.3|13095.8|13098.9|13097.4|13098.9|13097.4|13095.1|13093.6|178
1598221800000|2020-08-23 22:30:00|13098.2|13096.7|13096.9|13095.4|13099.2|13097.7|13094|13092.5|240
1598222100000|2020-08-23 22:35:00|13096.7|13095.2|13094.6|13093.1|13097.3|13095.8|13093.7|13092.2|213
1598222400000|2020-08-23 22:40:00|13094.5|13093|13097.4|13095.9|13099.2|13096.5|13094.1|13092.6|316
1598222700000|2020-08-23 22:45:00|13097.1|13095.6|13096.1|13094.6|13099.2|13096.1|13095.8|13093.4|201
1598223000000|2020-08-23 22:50:00|13095.9|13094.4|13095.3|13093.8|13096.4|13094.6|13094.7|13091.7|173
1598223300000|2020-08-23 22:55:00|13095.4|13093.9|13099.3|13097.8|13100.2|13098.7|13095.3|13093.8|292
1598223600000|2020-08-23 23:00:00|13100|13098.5|13098.4|13096.9|13100|13098.5|13096.5|13095|378
1598223900000|2020-08-23 23:05:00|13098.5|13097|13099.8|13098.3|13100.8|13099.3|13097.1|13095.6|268
1598224200000|2020-08-23 23:10:00|13099.7|13098.2|13100.5|13099|13100.5|13099|13098.3|13096.8|250
1598224500000|2020-08-23 23:15:00|13100.3|13098.8|13100.3|13098.8|13102|13100.5|13099.1|13097.6|252
1598224800000|2020-08-23 23:20:00|13100.4|13098.9|13100.4|13098.9|13100.5|13099|13098|13096.5|186
1598225100000|2020-08-23 23:25:00|13100.5|13099|13101.3|13099.8|13102.2|13100.7|13100.4|13098.9|197
1598225400000|2020-08-23 23:30:00|13101.2|13099.7|13100.8|13099.3|13102.1|13100.6|13099.6|13098.3|187
1598225700000|2020-08-23 23:35:00|13100.2|13098.7|13100.9|13100|13101.8|13100.4|13099.8|13098.7|175
1598226000000|2020-08-23 23:40:00|13101.6|13100.1|13100.9|13099.4|13101.9|13100.5|13100|13098.5|158
1598226300000|2020-08-23 23:45:00|13101|13099.5|13099.4|13098.5|13101|13099.5|13098.6|13097.4|184
1598226600000|2020-08-23 23:50:00|13099.3|13098.4|13098.3|13096.8|13099.6|13098.4|13096.7|13095.2|193
1598226900000|2020-08-23 23:55:00|13098.2|13096.7|13093.5|13092|13098.3|13096.8|13091.9|13090.6|355
1598227200000|2020-08-24 00:00:00|13093.4|13091.9|13089.7|13088.2|13094|13092.7|13087.5|13086.3|597
1598227500000|2020-08-24 00:05:00|13089.6|13088.1|13090.8|13089.3|13092.3|13091.1|13086.9|13085.8|393
1598227800000|2020-08-24 00:10:00|13090.9|13089.4|13089.5|13088.6|13090.9|13089.8|13088.5|13087.1|278
1598228100000|2020-08-24 00:15:00|13089.4|13088.5|13096|13095.1|13096.4|13095.3|13088.5|13087.6|355
1598228400000|2020-08-24 00:20:00|13095.9|13095|13095.9|13094.4|13097.1|13095.7|13094|13092.9|322
1598228700000|2020-08-24 00:25:00|13095.6|13094.1|13094.7|13093.2|13096.4|13095.2|13093.8|13092.6|274
1598229000000|2020-08-24 00:30:00|13095|13093.5|13094.8|13093.3|13095.3|13094.1|13093.2|13091.9|202
1598229300000|2020-08-24 00:35:00|13094.7|13093.2|13091.5|13090.6|13095|13094|13089.8|13088.6|326
1598229600000|2020-08-24 00:40:00|13091.6|13090.1|13095.7|13094.2|13096.8|13095.4|13091.1|13089.9|271
1598229900000|2020-08-24 00:45:00|13095.8|13094.3|13092.8|13091.9|13097|13095.6|13092.3|13091.4|246
1598230200000|2020-08-24 00:50:00|13092.9|13092|13092.1|13090.6|13094.5|13093.6|13091.4|13090.4|376
1598230500000|2020-08-24 00:55:00|13092.4|13090.9|13088.1|13087.2|13092.4|13091|13088|13087.1|410
1598230800000|2020-08-24 01:00:00|13087.8|13086.9|13086.5|13085|13090.5|13089.5|13083.9|13082.4|437
1598231100000|2020-08-24 01:05:00|13086.6|13085.6|13088.8|13087.9|13089.6|13088.5|13083.1|13082.2|452
1598231400000|2020-08-24 01:10:00|13088.7|13087.8|13088|13087.1|13090.5|13089.3|13086.5|13085.4|497
1598231700000|2020-08-24 01:15:00|13087.9|13087|13092.1|13091.2|13094.3|13092.8|13087.7|13086.7|463
1598232000000|2020-08-24 01:20:00|13092.2|13091.3|13092.4|13090.9|13094.8|13093.9|13091.6|13090.3|333
1598232300000|2020-08-24 01:25:00|13092.5|13091|13096.1|13095.2|13097.8|13096.3|13092|13090.9|377
1598232600000|2020-08-24 01:30:00|13096.2|13095.3|13096.2|13094.7|13097.7|13096.6|13094.3|13093|464
1598232900000|2020-08-24 01:35:00|13096.3|13094.8|13096.5|13095.6|13096.9|13095.7|13093.2|13092|268
1598233200000|2020-08-24 01:40:00|13096.6|13095.7|13093.3|13091.8|13098.5|13097.3|13093.2|13091.7|368
1598233500000|2020-08-24 01:45:00|13093.4|13091.9|13091.7|13090.8|13095|13093.8|13090.7|13089.5|376
1598233800000|2020-08-24 01:50:00|13091.6|13090.7|13091.9|13090.4|13092.8|13091.5|13090.3|13089.4|342
1598234100000|2020-08-24 01:55:00|13092.1|13090.6|13095|13094.1|13095.3|13094.4|13091.6|13090.6|219
1598234400000|2020-08-24 02:00:00|13094.9|13094|13095.9|13095|13096.6|13095.7|13093.7|13092.6|290
1598234700000|2020-08-24 02:05:00|13096|13095.1|13096.3|13095.4|13096.7|13095.8|13095.1|13094|250
1598235000000|2020-08-24 02:10:00|13096.1|13095.2|13096.6|13095.7|13097.5|13096.6|13094.6|13093.7|309
1598235300000|2020-08-24 02:15:00|13096.5|13095.6|13092.5|13091.6|13096.6|13095.7|13091.5|13090.4|301
1598235600000|2020-08-24 02:20:00|13092.6|13091.7|13094.8|13093.9|13095.1|13094.2|13092.2|13091.3|255
1598235900000|2020-08-24 02:25:00|13094.7|13093.8|13093.9|13092.4|13095.7|13094.7|13093.3|13092.2|250
1598236200000|2020-08-24 02:30:00|13094|13092.5|13097.4|13095.9|13098.7|13097.5|13093.9|13092.4|252
1598236500000|2020-08-24 02:35:00|13097.3|13095.8|13091.9|13091|13097.3|13095.8|13091.8|13090.6|265
1598236800000|2020-08-24 02:40:00|13092|13091.1|13091.5|13090.6|13092.6|13091.7|13091.1|13090.1|289
1598237100000|2020-08-24 02:45:00|13091.6|13090.7|13089.3|13088.4|13091.6|13090.7|13089.3|13088.4|196
1598237400000|2020-08-24 02:50:00|13089.4|13088.5|13087.3|13086.4|13089.6|13088.7|13085|13084.1|350
1598237700000|2020-08-24 02:55:00|13087.4|13086.5|13087.6|13086.1|13088.6|13087.6|13086.2|13084.9|379
1598238000000|2020-08-24 03:00:00|13087.5|13086|13089.6|13088.7|13089.7|13088.8|13087.3|13085.9|228
1598238300000|2020-08-24 03:05:00|13089.5|13088.6|13089.1|13088.2|13092.5|13091.6|13088.5|13087.6|312
1598238600000|2020-08-24 03:10:00|13089.2|13088.3|13088.7|13087.8|13091.6|13090.7|13088.6|13087.7|210
1598238900000|2020-08-24 03:15:00|13088.8|13087.9|13090.1|13089.2|13091|13089.9|13088.7|13087.3|204
1598239200000|2020-08-24 03:20:00|13090.2|13089.3|13090.8|13089.9|13091.4|13090.4|13090.2|13088.9|176
1598239500000|2020-08-24 03:25:00|13090.6|13089.7|13090.9|13089.4|13091.4|13089.9|13089.7|13088.5|176
1598239800000|2020-08-24 03:30:00|13091|13089.5|13090.4|13089.5|13091.7|13090.5|13089|13087.8|271
1598240100000|2020-08-24 03:35:00|13090.3|13089.4|13086.6|13085.7|13090.4|13089.5|13086.5|13085.2|255
1598240400000|2020-08-24 03:40:00|13086.9|13085.4|13085.1|13084.2|13088.5|13087.4|13084.7|13083.8|202
1598240700000|2020-08-24 03:45:00|13085|13084.1|13087.8|13086.9|13088.3|13087.2|13085|13084.1|243
1598241000000|2020-08-24 03:50:00|13087.7|13086.8|13088.2|13086.7|13088.8|13087.9|13086.9|13085.4|234
1598241300000|2020-08-24 03:55:00|13088.1|13086.6|13085.1|13084.2|13088.7|13087.2|13084.6|13083.5|228
1598241600000|2020-08-24 04:00:00|13085.4|13083.9|13085.3|13083.8|13086|13084.9|13084.5|13083.3|280
1598241900000|2020-08-24 04:05:00|13085.2|13083.7|13087.6|13086.7|13088|13086.7|13084.6|13083.5|271
1598242200000|2020-08-24 04:10:00|13087.5|13086.6|13087.6|13086.7|13090.3|13089.2|13086.7|13085.5|311
1598242500000|2020-08-24 04:15:00|13087.7|13086.8|13088.6|13087.7|13089|13087.9|13087.5|13086.3|295
1598242800000|2020-08-24 04:20:00|13088.7|13087.8|13087.7|13086.8|13089.9|13088.7|13087.5|13086.6|260
1598243100000|2020-08-24 04:25:00|13087.6|13086.7|13091|13089.5|13091.9|13090.6|13087.3|13086.4|237
1598243400000|2020-08-24 04:30:00|13091.4|13090.1|13090.8|13089.9|13093.1|13092.1|13090.6|13089.6|233
1598243700000|2020-08-24 04:35:00|13090.7|13089.8|13090.8|13089.9|13092|13090.9|13090.7|13089.3|191
1598244000000|2020-08-24 04:40:00|13090.7|13089.8|13090.6|13089.7|13091|13090|13089|13087.5|312
1598244300000|2020-08-24 04:45:00|13090.7|13089.8|13089.5|13088|13091.3|13090|13089.1|13088|187
1598244600000|2020-08-24 04:50:00|13089.7|13088.2|13086.9|13085.4|13090|13088.8|13086.2|13085.2|268
1598244900000|2020-08-24 04:55:00|13086.8|13085.3|13088.5|13087|13088.5|13087.3|13085.3|13084.4|305
1598245200000|2020-08-24 05:00:00|13088.2|13087.3|13087.6|13086.7|13090|13088.7|13087.4|13086.3|213
1598245500000|2020-08-24 05:05:00|13087.5|13086.6|13089.6|13088.1|13089.7|13088.4|13087|13085.7|253
1598245800000|2020-08-24 05:10:00|13089.7|13088.2|13087.6|13086.7|13091.3|13090|13086.5|13085.4|254
1598246100000|2020-08-24 05:15:00|13087.7|13086.8|13089.7|13088.8|13089.9|13089|13086.8|13085.7|323
1598246400000|2020-08-24 05:20:00|13089.8|13088.9|13091.4|13089.9|13091.9|13090.6|13089.8|13088.8|188
1598246700000|2020-08-24 05:25:00|13091.3|13089.8|13091.7|13090.8|13092.1|13090.9|13089.8|13088.5|125
1598247000000|2020-08-24 05:30:00|13091.8|13090.9|13093.1|13091.6|13094.8|13093.9|13091.6|13090.5|312
1598247300000|2020-08-24 05:35:00|13093|13091.5|13095.3|13094.4|13097.7|13096.2|13092.5|13091.3|360
1598247600000|2020-08-24 05:40:00|13095.2|13094.3|13095.3|13093.8|13096.2|13095.1|13094.5|13093.6|295
1598247900000|2020-08-24 05:45:00|13094.9|13094|13093.4|13092.5|13095|13094|13092.9|13091.5|249
1598248200000|2020-08-24 05:50:00|13093.5|13092.6|13095.5|13094.6|13095.7|13094.8|13092.7|13091.8|265
1598248500000|2020-08-24 05:55:00|13095.4|13094.5|13104|13102.5|13104.7|13103.2|13095.4|13094.5|331
1598248800000|2020-08-24 06:00:00|13104.1|13102.6|13104|13102.5|13106.1|13104.9|13100.9|13099.4|601
1598249100000|2020-08-24 06:05:00|13103.9|13102.4|13103.5|13102|13108|13106.8|13101.1|13100.2|545
1598249400000|2020-08-24 06:10:00|13103.4|13101.9|13096.8|13095.9|13103.4|13102.3|13096.7|13095.8|412
1598249700000|2020-08-24 06:15:00|13096.9|13096|13096.3|13095.4|13098.7|13097.8|13094.9|13093.9|444
1598250000000|2020-08-24 06:20:00|13096.2|13095.3|13097.7|13096.8|13099.1|13098.1|13094.8|13093.7|540
1598250300000|2020-08-24 06:25:00|13097.9|13097|13103.7|13102.8|13103.8|13102.9|13097.2|13095.9|462
1598250600000|2020-08-24 06:30:00|13103.8|13102.9|13102.4|13101.5|13107.7|13106.7|13100.6|13099.7|515
1598250900000|2020-08-24 06:35:00|13102.2|13101.3|13102.9|13102|13107.5|13106.3|13102.2|13101.2|376
1598251200000|2020-08-24 06:40:00|13103.6|13102.7|13108.6|13107.7|13109.4|13108.3|13103.5|13102.4|457
1598251500000|2020-08-24 06:45:00|13108.9|13107.4|13108.7|13107.8|13112|13111.1|13107|13106|582
1598251800000|2020-08-24 06:50:00|13108.8|13107.9|13105.4|13104.5|13110.7|13109.6|13104.7|13103.6|515
1598252100000|2020-08-24 06:55:00|13105.6|13104.7|13108|13106.5|13111.7|13110.5|13105.5|13104.6|477
1598252400000|2020-08-24 07:00:00|13107.8|13106.9|13106.6|13105.7|13116.6|13115.7|13100.7|13099.4|987
1598252700000|2020-08-24 07:05:00|13106.8|13105.9|13113.8|13112.9|13114|13113.1|13106.5|13105.3|797
1598253000000|2020-08-24 07:10:00|13113.6|13112.7|13106.8|13105.9|13113.8|13112.9|13106.6|13105.5|717
1598253300000|2020-08-24 07:15:00|13106.9|13106|13100.2|13099.3|13107.9|13106.9|13098.7|13097.8|807
1598253600000|2020-08-24 07:20:00|13100.3|13099.4|13096.9|13096|13102.5|13101.6|13095.5|13094.3|651
1598253900000|2020-08-24 07:25:00|13096.8|13095.9|13092.7|13091.8|13098.1|13096.9|13088.6|13087.7|776
1598254200000|2020-08-24 07:30:00|13092.8|13091.9|13093.7|13092.8|13094.8|13093.9|13087.7|13086.5|744
1598254500000|2020-08-24 07:35:00|13093.8|13092.9|13088.9|13088|13097|13096.1|13088.7|13087.8|710
1598254800000|2020-08-24 07:40:00|13089|13088.1|13092.6|13091.7|13093|13092.1|13086|13085.1|591
1598255100000|2020-08-24 07:45:00|13092.7|13091.8|13098|13097.1|13100.5|13099.6|13091.8|13090.9|579
1598255400000|2020-08-24 07:50:00|13098.1|13097.2|13101.8|13100.9|13102.2|13101.3|13098|13097.1|557
1598255700000|2020-08-24 07:55:00|13101.9|13101|13103.6|13102.7|13105.6|13104.6|13099.6|13098.7|809
1598256000000|2020-08-24 08:00:00|13103.9|13103|13107.1|13106.2|13110.1|13108.9|13103.9|13102.7|758
1598256300000|2020-08-24 08:05:00|13107.4|13106.5|13093.5|13092.6|13108.5|13107.6|13091.5|13090.3|686
1598256600000|2020-08-24 08:10:00|13093.6|13092.7|13088.5|13087.6|13094.6|13093.6|13086.8|13085.7|626
1598256900000|2020-08-24 08:15:00|13088.6|13087.7|13082.1|13081.2|13089.9|13088.8|13081|13080.1|532
1598257200000|2020-08-24 08:20:00|13082.2|13081.3|13084.8|13083.9|13088|13087.1|13081.7|13080.8|605
1598257500000|2020-08-24 08:25:00|13084.7|13083.8|13085|13084.1|13087|13086.1|13082.9|13082|670
1598257800000|2020-08-24 08:30:00|13084.9|13084|13082.6|13081.1|13085.4|13084.3|13078.1|13077.2|687
1598258100000|2020-08-24 08:35:00|13082|13080.8|13091.8|13090.3|13097.5|13096.1|13079.6|13078.7|767
1598258400000|2020-08-24 08:40:00|13091.9|13090.4|13094.6|13093.7|13095.9|13094.8|13086.5|13085.6|688
1598258700000|2020-08-24 08:45:00|13094.8|13093.9|13110.3|13108.8|13111.7|13110.5|13092.8|13091.9|705
1598259000000|2020-08-24 08:50:00|13110|13109.1|13111.2|13109.7|13112.1|13111.2|13105.5|13104.6|745
1598259300000|2020-08-24 08:55:00|13110.4|13109.5|13104|13102.5|13110.4|13109.5|13101.5|13100.6|693
1598259600000|2020-08-24 09:00:00|13104.1|13102.6|13103.7|13102.8|13108.1|13107|13102.8|13101.7|711
1598259900000|2020-08-24 09:05:00|13103.5|13102.6|13103|13101.5|13104.5|13103|13099.3|13098.4|450
1598260200000|2020-08-24 09:10:00|13103.1|13101.6|13093.9|13092.4|13103.2|13101.8|13093.5|13092.3|556
1598260500000|2020-08-24 09:15:00|13094|13092.5|13105.3|13103.8|13107.6|13106.3|13093.6|13092.4|675
1598260800000|2020-08-24 09:20:00|13105|13104.1|13106.9|13105.4|13112.1|13111.2|13105|13104.1|665
1598261100000|2020-08-24 09:25:00|13107|13105.5|13118.3|13117.4|13119.3|13118.4|13105.7|13104.8|672
1598261400000|2020-08-24 09:30:00|13118.1|13117.2|13119|13118.1|13120.5|13119.6|13113.5|13112.6|580
1598261700000|2020-08-24 09:35:00|13119.8|13118.9|13123|13122.1|13125.2|13124.3|13119.8|13118.9|584
1598262000000|2020-08-24 09:40:00|13123.1|13122.2|13128.8|13127.9|13131.6|13130.7|13123.1|13122.2|801
1598262300000|2020-08-24 09:45:00|13129.2|13128.3|13125.1|13124.2|13130.1|13129.2|13124.4|13123.4|477
1598262600000|2020-08-24 09:50:00|13125|13124.1|13122.5|13121.6|13126.8|13125.9|13113.6|13112.5|656
1598262900000|2020-08-24 09:55:00|13122.4|13121.5|13125.3|13124.4|13126.7|13125.7|13118.4|13117.3|595
1598263200000|2020-08-24 10:00:00|13125.5|13124.6|13126|13125.1|13131.1|13130.2|13125.4|13124.5|633
1598263500000|2020-08-24 10:05:00|13125.9|13125|13120.7|13119.8|13127.4|13126.5|13120.5|13119.6|495
1598263800000|2020-08-24 10:10:00|13120.6|13119.7|13120.2|13119.3|13123.9|13123|13118|13117.1|464
1598264100000|2020-08-24 10:15:00|13120.4|13119.5|13119.3|13118.4|13121.6|13120.7|13118.6|13117.7|429
1598264400000|2020-08-24 10:20:00|13119.2|13118.3|13122.7|13121.8|13124.2|13123.3|13118.8|13117.9|380
1598264700000|2020-08-24 10:25:00|13122.6|13121.7|13124.2|13123.3|13124.6|13123.7|13120.2|13119.3|403
1598265000000|2020-08-24 10:30:00|13124.3|13123.4|13129.6|13128.7|13129.7|13128.8|13123.2|13122.3|502
1598265300000|2020-08-24 10:35:00|13129.7|13128.8|13126|13125.1|13131.5|13130.6|13125.6|13124.7|570
1598265600000|2020-08-24 10:40:00|13125.9|13125|13118.2|13117.3|13126|13125.1|13118.1|13117.2|591
1598265900000|2020-08-24 10:45:00|13118.1|13117.2|13116.1|13114.6|13118.4|13117.5|13113.2|13112.3|595
1598266200000|2020-08-24 10:50:00|13116.2|13114.7|13120.9|13120|13122.2|13121.1|13115.7|13114.5|494
1598266500000|2020-08-24 10:55:00|13121|13120.1|13116.7|13115.8|13124|13123.1|13116.5|13115.4|510
1598266800000|2020-08-24 11:00:00|13116.9|13116|13118.2|13117.3|13120.7|13119.8|13108.2|13107.3|717
1598267100000|2020-08-24 11:05:00|13117.9|13117|13123.3|13122.4|13124.1|13122.8|13116.9|13116|541
1598267400000|2020-08-24 11:10:00|13123.4|13121.9|13126.5|13125.6|13127.6|13126.5|13122.4|13121.3|476
1598267700000|2020-08-24 11:15:00|13126.4|13125.5|13126|13124.5|13130.9|13129.9|13123.4|13122.5|484
1598268000000|2020-08-24 11:20:00|13125.9|13124.4|13129.6|13128.7|13131.3|13130.4|13125.5|13124.4|482
1598268300000|2020-08-24 11:25:00|13129.7|13128.8|13129.4|13128.5|13131.9|13131|13127.7|13126.6|487
1598268600000|2020-08-24 11:30:00|13129.6|13128.7|13123.2|13122.3|13130.6|13129.7|13122.4|13121.5|536
1598268900000|2020-08-24 11:35:00|13123.4|13122.5|13125.1|13124.2|13125.4|13124.5|13122.3|13121.4|501
1598269200000|2020-08-24 11:40:00|13125|13124.1|13124.6|13123.7|13125.9|13124.9|13121.7|13120.5|492
1598269500000|2020-08-24 11:45:00|13124.8|13123.9|13126.6|13125.7|13129.3|13128.4|13123.5|13122.5|461
1598269800000|2020-08-24 11:50:00|13126.5|13125.6|13129.6|13128.7|13130.4|13129.5|13126.5|13125.6|497
1598270100000|2020-08-24 11:55:00|13129.7|13128.8|13139|13138.1|13139|13138.1|13128.6|13127.7|612
1598270400000|2020-08-24 12:00:00|13139.2|13138.3|13145.1|13143.6|13146.6|13145.4|13139.2|13138.3|794
1598270700000|2020-08-24 12:05:00|13145|13143.5|13137.3|13136.4|13149.5|13148.6|13137.2|13136.3|557
1598271000000|2020-08-24 12:10:00|13137.2|13136.3|13136.8|13135.9|13139.2|13138.3|13134.2|13133.3|458
1598271300000|2020-08-24 12:15:00|13137.1|13136.2|13138.5|13137.6|13142.4|13141.5|13137.1|13136.2|563
1598271600000|2020-08-24 12:20:00|13138.6|13137.7|13127.4|13126.5|13138.8|13137.9|13127.2|13126.3|533
1598271900000|2020-08-24 12:25:00|13127.1|13126.2|13125.8|13124.3|13130.2|13129.3|13123.3|13122.4|512
1598272200000|2020-08-24 12:30:00|13125.6|13124.1|13117.4|13116.5|13128.1|13127|13117.2|13116.3|604
1598272500000|2020-08-24 12:35:00|13117.5|13116.6|13114.4|13113.5|13122.4|13121.5|13111.3|13110.4|626
1598272800000|2020-08-24 12:40:00|13114.3|13113.4|13111.4|13109.9|13114.9|13114|13109.7|13108.8|564
1598273100000|2020-08-24 12:45:00|13111.5|13110|13116|13115.1|13123.9|13123|13111.2|13109.9|604
1598273400000|2020-08-24 12:50:00|13116.1|13115.2|13120.5|13119.6|13121.8|13120.7|13115|13114.1|532
1598273700000|2020-08-24 12:55:00|13120.3|13119.4|13121.3|13119.8|13123.5|13122.6|13118.1|13117.1|516
1598274000000|2020-08-24 13:00:00|13121.2|13119.7|13113.4|13112.5|13124.5|13123.5|13112.5|13111.6|633
1598274300000|2020-08-24 13:05:00|13113.3|13112.4|13111.9|13111|13116.9|13116|13109.8|13108.6|650
1598274600000|2020-08-24 13:10:00|13112|13111.1|13108|13107.1|13113.7|13112.4|13106.6|13105.6|544
1598274900000|2020-08-24 13:15:00|13108.1|13107.2|13111.9|13111|13112.5|13111.6|13106.8|13105.6|635
1598275200000|2020-08-24 13:20:00|13112|13111.1|13112.5|13111.6|13115.4|13114.2|13111|13109.8|637
1598275500000|2020-08-24 13:25:00|13112.4|13111.5|13111.6|13110.7|13114.9|13114|13111.2|13110.3|439
1598275800000|2020-08-24 13:30:00|13111.8|13110.9|13104.1|13103.2|13112.8|13111.7|13101.8|13100.7|813
1598276100000|2020-08-24 13:35:00|13104|13103.1|13107.3|13106.4|13115.7|13114.5|13101.6|13100.7|880
1598276400000|2020-08-24 13:40:00|13107|13106.1|13102.4|13101.5|13107|13106.1|13097.5|13096.6|692
1598276700000|2020-08-24 13:45:00|13102.5|13101.6|13114.4|13112.9|13114.5|13113.4|13102.4|13101.5|791
1598277000000|2020-08-24 13:50:00|13114.5|13113|13101.9|13101|13114.5|13113|13101|13100.1|806
1598277300000|2020-08-24 13:55:00|13102|13101.1|13086.4|13084.9|13105.9|13105|13085.4|13083.9|1006
1598277600000|2020-08-24 14:00:00|13086.6|13085.1|13083.5|13082|13087.1|13086.1|13077|13075.8|1149
1598277900000|2020-08-24 14:05:00|13083.6|13082.1|13086.6|13085.7|13087.9|13087|13081.3|13080.4|836
1598278200000|2020-08-24 14:10:00|13086.7|13085.8|13086.2|13085.3|13087.2|13086.3|13076.1|13074.8|785
1598278500000|2020-08-24 14:15:00|13086.3|13085.4|13086.4|13085.5|13089.5|13088.6|13082.8|13081.9|748
1598278800000|2020-08-24 14:20:00|13086.5|13085.6|13088.1|13087.2|13088.9|13088|13084.2|13083.3|741
1598279100000|2020-08-24 14:25:00|13088|13087.1|13078.9|13078|13088.1|13087.2|13078.5|13077.6|734
1598279400000|2020-08-24 14:30:00|13079.1|13078.2|13073.8|13072.9|13081.2|13080.3|13073.1|13072.2|787
1598279700000|2020-08-24 14:35:00|13073.5|13072.6|13079.5|13078.6|13080.2|13079.3|13067.9|13066.6|889
1598280000000|2020-08-24 14:40:00|13079.6|13078.7|13083.6|13082.7|13087.9|13086.7|13077.8|13076.8|850
1598280300000|2020-08-24 14:45:00|13083.8|13082.9|13081.1|13080.2|13084.3|13083.4|13076.5|13075.6|689
1598280600000|2020-08-24 14:50:00|13081|13080.1|13079.9|13079|13084|13083.1|13077.1|13075.9|875
1598280900000|2020-08-24 14:55:00|13079.8|13078.9|13071|13070.1|13080.5|13079.6|13066.2|13065.3|1063
1598281200000|2020-08-24 15:00:00|13070.9|13070|13072.4|13071.5|13076.1|13075.2|13070.7|13069.8|996
1598281500000|2020-08-24 15:05:00|13072.5|13071.6|13067.6|13066.7|13076.2|13075.1|13067.5|13066.4|785
1598281800000|2020-08-24 15:10:00|13068.1|13067.2|13065.4|13064.5|13071.9|13071|13064.3|13063.4|888
1598282100000|2020-08-24 15:15:00|13065.5|13064|13070.3|13069.4|13073.4|13072.5|13064.4|13063.5|771
1598282400000|2020-08-24 15:20:00|13070.2|13069.3|13066|13065.1|13070.4|13069.5|13065.6|13064.7|819
1598282700000|2020-08-24 15:25:00|13065.9|13065|13067.4|13066.5|13069.2|13068.3|13060.7|13059.7|799
1598283000000|2020-08-24 15:30:00|13066.9|13066|13078.5|13077.6|13078.6|13077.7|13066.7|13065.8|638
1598283300000|2020-08-24 15:35:00|13078.6|13077.7|13075.8|13074.9|13080.1|13079.2|13073.4|13072.2|659
1598283600000|2020-08-24 15:40:00|13075.9|13075|13080.6|13079.7|13080.9|13080|13074.6|13073.7|547
1598283900000|2020-08-24 15:45:00|13080.5|13079.6|13081.6|13080.7|13083.6|13082.7|13080.2|13079|507
1598284200000|2020-08-24 15:50:00|13081.7|13080.8|13082.6|13081.7|13084.5|13083.6|13079.6|13078.7|411
1598284500000|2020-08-24 15:55:00|13082.7|13081.8|13078.9|13078|13083|13082.1|13075.2|13074.3|555
1598284800000|2020-08-24 16:00:00|13078.6|13077.7|13075.7|13074.8|13078.6|13077.7|13072.7|13071.8|589
1598285100000|2020-08-24 16:05:00|13075.8|13074.9|13067.9|13067|13075.9|13075|13066.6|13065.7|555
1598285400000|2020-08-24 16:10:00|13067.8|13066.9|13076.1|13075.2|13076.6|13075.7|13066.4|13065.5|519
1598285700000|2020-08-24 16:15:00|13076|13075.1|13071|13070.1|13076.5|13075.3|13070.5|13069.6|408
1598286000000|2020-08-24 16:20:00|13071.1|13070.2|13075.2|13074.3|13075.5|13074.6|13070.1|13069.2|400
1598286300000|2020-08-24 16:25:00|13075.1|13074.2|13073|13072.1|13075.3|13074.4|13070.8|13069.9|512
1598286600000|2020-08-24 16:30:00|13072.7|13071.8|13069.8|13068.9|13072.8|13071.9|13069.1|13068.2|473
1598286900000|2020-08-24 16:35:00|13069.9|13069|13070.2|13069.3|13073.9|13073|13069.9|13069|407
1598287200000|2020-08-24 16:40:00|13070.1|13069.2|13066.7|13065.8|13071.3|13070.4|13063.1|13062.2|494
1598287500000|2020-08-24 16:45:00|13066.4|13065.5|13068.1|13067.2|13071|13070.1|13065.6|13064.7|429
1598287800000|2020-08-24 16:50:00|13068|13067.1|13070.2|13069.3|13070.8|13069.9|13066.8|13065.9|424
1598288100000|2020-08-24 16:55:00|13070.1|13069.2|13069.6|13068.7|13071.1|13070.2|13066.9|13066|531
1598288400000|2020-08-24 17:00:00|13069.5|13068.6|13072.2|13071.3|13072.6|13071.7|13068.4|13067.5|509
1598288700000|2020-08-24 17:05:00|13072.1|13071.2|13072.7|13071.8|13074.4|13073.5|13071.5|13070.6|370
1598289000000|2020-08-24 17:10:00|13072.6|13071.7|13069.5|13068.6|13072.9|13072|13068.3|13067.4|442
1598289300000|2020-08-24 17:15:00|13069.6|13068.7|13064.2|13063.3|13070.3|13069.4|13063.6|13062.7|473
1598289600000|2020-08-24 17:20:00|13064.3|13063.4|13066.6|13065.7|13066.6|13065.7|13061.6|13060.7|416
1598289900000|2020-08-24 17:25:00|13066.5|13065.6|13068.6|13067.7|13070.3|13069.2|13066.5|13065.6|363
1598290200000|2020-08-24 17:30:00|13068.5|13067.6|13066.8|13065.9|13069.1|13068.2|13065.5|13064.6|535
1598290500000|2020-08-24 17:35:00|13066.9|13066|13065.1|13064.2|13067.4|13066.2|13064.8|13063.7|443
1598290800000|2020-08-24 17:40:00|13065.3|13064.4|13063|13062.1|13065.7|13064.8|13062.6|13061.7|416
1598291100000|2020-08-24 17:45:00|13062.9|13062|13060.7|13059.8|13063.7|13062.8|13055.6|13054.4|645
1598291400000|2020-08-24 17:50:00|13060.6|13059.7|13062.3|13061.4|13063.6|13062.7|13059.5|13058.6|503
1598291700000|2020-08-24 17:55:00|13062.4|13061.5|13062.6|13061.7|13064.2|13063.3|13061.9|13061|547
1598292000000|2020-08-24 18:00:00|13062.4|13061.5|13064.1|13063.2|13065.4|13064.5|13062.2|13061.3|439
1598292300000|2020-08-24 18:05:00|13064|13063.1|13063.6|13062.7|13064.4|13063.5|13062.9|13062|376
1598292600000|2020-08-24 18:10:00|13064.1|13063.2|13064.3|13063.4|13066.6|13065.7|13063.4|13062.5|339
1598292900000|2020-08-24 18:15:00|13064.2|13063.3|13063.5|13062.6|13067.3|13066.4|13063.4|13062.5|253
1598293200000|2020-08-24 18:20:00|13063.4|13062.5|13059|13058.1|13063.6|13062.7|13058.9|13058|412
1598293500000|2020-08-24 18:25:00|13059.1|13058.2|13063.5|13062.6|13063.5|13062.6|13058.4|13057.5|343
1598293800000|2020-08-24 18:30:00|13063.4|13062.5|13062.4|13061.5|13064.8|13063.9|13061.5|13060.6|405
1598294100000|2020-08-24 18:35:00|13062.3|13061.4|13060.4|13059.5|13063.8|13062.8|13060.3|13059.4|422
1598294400000|2020-08-24 18:40:00|13060.1|13059.2|13060.3|13059.4|13060.7|13059.8|13059|13058.1|318
1598294700000|2020-08-24 18:45:00|13060.6|13059.7|13058.8|13057.9|13061.1|13059.9|13058.8|13057.9|305
1598295000000|2020-08-24 18:50:00|13058.9|13058|13057.9|13057|13059.4|13058.5|13057.8|13056.9|335
1598295300000|2020-08-24 18:55:00|13057.8|13056.9|13058.4|13057.5|13061.9|13060.8|13057.6|13056.7|386
1598295600000|2020-08-24 19:00:00|13058.2|13057.3|13056.2|13055.3|13058.9|13058|13055.8|13054.9|454
1598295900000|2020-08-24 19:05:00|13056.3|13055.4|13056.5|13055.6|13056.7|13055.8|13055|13054.1|364
1598296200000|2020-08-24 19:10:00|13056.4|13055.5|13055.4|13054.5|13056.7|13055.8|13053.9|13052.9|303
1598296500000|2020-08-24 19:15:00|13055.5|13054.6|13056.5|13055.6|13057.7|13056.8|13054.6|13053.7|273
1598296800000|2020-08-24 19:20:00|13056.6|13055.7|13061.3|13060.4|13061.4|13060.5|13055.8|13054.6|404
1598297100000|2020-08-24 19:25:00|13061.4|13060.5|13060.5|13059.6|13061.7|13060.8|13059.3|13058.4|372
1598297400000|2020-08-24 19:30:00|13059.8|13058.9|13059.6|13058.7|13061.4|13060.5|13059.2|13058.2|326
1598297700000|2020-08-24 19:35:00|13059.7|13058.8|13060.7|13059.8|13063.6|13062.7|13059.6|13058.7|390
1598298000000|2020-08-24 19:40:00|13060.8|13059.9|13058.6|13057.7|13060.9|13060|13058.6|13057.7|263
1598298300000|2020-08-24 19:45:00|13058.7|13057.8|13059.7|13058.8|13059.9|13059|13058.2|13057.3|250
1598298600000|2020-08-24 19:50:00|13059.6|13058.7|13065.1|13064.2|13066|13065.1|13059.6|13058.7|471
1598298900000|2020-08-24 19:55:00|13065.2|13064.3|13069.1|13068.2|13069.4|13068.5|13062.7|13061.8|422
1598299200000|2020-08-24 20:00:00|13068.6|13067.7|13063.9|13062.4|13068.9|13067.7|13063.2|13062.2|377
1598299500000|2020-08-24 20:05:00|13063.8|13062.3|13062.7|13061.8|13064.1|13063.1|13062.5|13061.4|195
1598299800000|2020-08-24 20:10:00|13062.8|13061.9|13060.8|13059.9|13062.8|13061.9|13060.8|13059.9|214
1598300100000|2020-08-24 20:15:00|13061|13060.1|13060.5|13059.6|13061.9|13060.7|13060.3|13059.2|137
1598300400000|2020-08-24 20:20:00|13060.4|13059.5|13063.2|13062.3|13063.2|13062.3|13060.4|13059.4|183
1598300700000|2020-08-24 20:25:00|13063.1|13062.2|13065|13064.1|13065.8|13064.5|13063|13062.1|173
1598301000000|2020-08-24 20:30:00|13065.1|13064.2|13064.1|13063.2|13065.4|13064.4|13063.8|13062.5|202
1598301300000|2020-08-24 20:35:00|13064.2|13063.3|13065.9|13064.4|13067.6|13066.7|13063.9|13062.8|212
1598301600000|2020-08-24 20:40:00|13065.7|13064.2|13064.2|13062.7|13065.9|13064.6|13063.3|13061.8|157
1598301900000|2020-08-24 20:45:00|13064.1|13062.6|13063|13061.5|13064.6|13063.1|13062|13060.5|243
1598302200000|2020-08-24 20:50:00|13062.9|13061.4|13063.3|13061.8|13063.9|13062.2|13061.6|13060.1|256
1598302500000|2020-08-24 20:55:00|13063.4|13061.9|13064.5|13063|13065.5|13063.1|13061.7|13060|355
1598302800000|2020-08-24 21:00:00|13064.7|13061.7|13070|13068.5|13072.3|13068.5|13064.1|13058.2|82
1598303100000|2020-08-24 21:05:00|13070.3|13065.4|13066.4|13059.3|13071.9|13068.1|13065.9|13055.9|203
1598303400000|2020-08-24 21:10:00|13067.7|13057.2|13070|13061|13075.1|13068.7|13065.4|13055.4|591
1598303700000|2020-08-24 21:15:00|13069.9|13061.1|13069.2|13060.5|13071.3|13064.2|13066.6|13059.4|540
1598304000000|2020-08-24 21:20:00|13069.4|13060.7|13067.4|13061.8|13069.7|13063.3|13066|13060.6|245
1598304300000|2020-08-24 21:25:00|13067.5|13061.9|13067.6|13061.5|13068.3|13063.1|13066.4|13059.9|234
1598304600000|2020-08-24 21:30:00|13067.7|13061.7|13067.1|13062.2|13068.7|13062.6|13066.1|13060.4|306
1598304900000|2020-08-24 21:35:00|13067.6|13061.9|13068.3|13061.5|13069.5|13063|13066.5|13061.3|236
1598305200000|2020-08-24 21:40:00|13067.9|13061.9|13067.4|13061.9|13069.3|13062.9|13066.7|13060.9|168
1598305500000|2020-08-24 21:45:00|13067.5|13061.8|13067.6|13061.8|13069|13062.8|13066.5|13061|180
1598305800000|2020-08-24 21:50:00|13067.7|13062|13069.9|13059.9|13073.4|13063.6|13066|13058.2|240
1598306100000|2020-08-24 21:55:00|13069.8|13059.8|13070.9|13060.9|13071.5|13061.5|13067.5|13057.5|370
1598306400000|2020-08-24 22:00:00|13070.4|13060.4|13067.7|13064.2|13073.8|13064.5|13066.6|13059.3|670
1598306700000|2020-08-24 22:05:00|13067.6|13064.1|13067.6|13063.9|13068.3|13065.6|13066.4|13063.5|373
1598307000000|2020-08-24 22:10:00|13067.5|13063.8|13068.3|13066|13069.7|13066.9|13066.2|13063.3|287
1598307300000|2020-08-24 22:15:00|13067.9|13066.1|13069.1|13067.6|13069.4|13067.6|13067.3|13065.3|319
1598307600000|2020-08-24 22:20:00|13069|13067.5|13069.1|13067.6|13071.3|13069.2|13069|13067.3|226
1598307900000|2020-08-24 22:25:00|13069.9|13067.9|13069.2|13067.7|13070.4|13068.6|13068.8|13066.8|142
1598308200000|2020-08-24 22:30:00|13069.1|13067.6|13067.7|13066.2|13069.1|13067.6|13066.9|13065.4|211
1598308500000|2020-08-24 22:35:00|13067.6|13066.1|13068.4|13066.9|13069|13067.2|13067.3|13065.4|107
1598308800000|2020-08-24 22:40:00|13068.5|13067|13067.7|13066.2|13068.6|13067|13066.9|13065.4|141
1598309100000|2020-08-24 22:45:00|13067.4|13065.9|13067.6|13066.1|13067.8|13066.3|13066.9|13065.5|124
1598309400000|2020-08-24 22:50:00|13067.5|13066|13067.9|13066.4|13068.7|13067.2|13066.9|13065.4|116
1598309700000|2020-08-24 22:55:00|13067.8|13066.3|13070.2|13068.7|13070.5|13069|13067.8|13066.3|142
1598310000000|2020-08-24 23:00:00|13070.3|13068.8|13070.1|13068.6|13071.6|13070.1|13069.6|13068.4|130
1598310300000|2020-08-24 23:05:00|13070.2|13068.7|13069.9|13068.4|13070.4|13069.3|13069|13067.7|170
1598310600000|2020-08-24 23:10:00|13070|13068.5|13069.2|13067.7|13070|13068.5|13068.1|13066.6|93
1598310900000|2020-08-24 23:15:00|13069.3|13067.8|13070|13068.5|13070.4|13069|13068.9|13067.4|150
1598311200000|2020-08-24 23:20:00|13069.9|13068.4|13068.3|13067.4|13070.3|13069.1|13068|13067|156
1598311500000|2020-08-24 23:25:00|13068.2|13067.3|13069.4|13067.9|13069.7|13068.5|13068.2|13066.9|144
1598311800000|2020-08-24 23:30:00|13069.3|13067.8|13071.8|13070.3|13072.3|13071.2|13068.8|13067.6|164
1598312100000|2020-08-24 23:35:00|13071.9|13070.4|13072|13071.1|13072.8|13071.3|13071.7|13070.3|124
1598312400000|2020-08-24 23:40:00|13072.6|13071|13071.5|13070|13073.3|13071.9|13071.5|13070|135
1598312700000|2020-08-24 23:45:00|13071.4|13069.9|13073|13071.5|13073.3|13072.1|13070.8|13069.6|202
1598313000000|2020-08-24 23:50:00|13073.1|13071.6|13070.8|13069.9|13073.2|13072.2|13070.7|13069.5|137
1598313300000|2020-08-24 23:55:00|13070.6|13069.7|13071.6|13070.1|13072.2|13070.7|13070.3|13069|130
1598313600000|2020-08-25 00:00:00|13071.7|13070.2|13063.5|13062|13073.5|13072.3|13062.9|13061.7|505
1598313900000|2020-08-25 00:05:00|13063.3|13061.8|13066.2|13064.7|13070.8|13069.9|13063|13061.7|494
1598314200000|2020-08-25 00:10:00|13066.3|13064.8|13064.4|13063.5|13066.7|13065.8|13063.3|13061.8|386
1598314500000|2020-08-25 00:15:00|13064|13063.1|13061.5|13060|13068.8|13067.8|13061.2|13060|400
1598314800000|2020-08-25 00:20:00|13061.3|13059.8|13063.5|13062.6|13063.7|13062.7|13059.2|13058.2|528
1598315100000|2020-08-25 00:25:00|13063.4|13062.5|13068.8|13067.3|13069.2|13067.7|13062.9|13061.4|397
1598315400000|2020-08-25 00:30:00|13068.7|13067.2|13074|13072.5|13074.7|13073.2|13068.2|13066.7|543
1598315700000|2020-08-25 00:35:00|13074.2|13072.7|13074|13072.5|13077|13075.9|13072.9|13071.8|431
1598316000000|2020-08-25 00:40:00|13074.1|13072.6|13079|13077.5|13079.2|13078.3|13074.1|13072.6|390
1598316300000|2020-08-25 00:45:00|13078.2|13077.3|13079.8|13078.9|13080|13079|13074.7|13073.5|425
1598316600000|2020-08-25 00:50:00|13079.7|13078.8|13076.9|13075.4|13080.1|13078.8|13073.4|13072.4|453
1598316900000|2020-08-25 00:55:00|13077|13075.5|13079.3|13078.4|13080|13079.1|13075.2|13074.3|566
1598317200000|2020-08-25 01:00:00|13079.6|13078.7|13078.8|13077.9|13081|13080.1|13077.6|13076.5|532
1598317500000|2020-08-25 01:05:00|13078.7|13077.8|13078.1|13077.2|13080|13078.9|13077.1|13076.2|470
1598317800000|2020-08-25 01:10:00|13078.2|13077.3|13078.3|13076.8|13081.3|13080|13076.9|13075.7|399
1598318100000|2020-08-25 01:15:00|13078.2|13076.7|13079.8|13078.9|13081|13079.8|13076.2|13075.1|483
1598318400000|2020-08-25 01:20:00|13080.1|13079.2|13079.4|13077.9|13080.7|13079.6|13078.2|13076.7|430
1598318700000|2020-08-25 01:25:00|13079.3|13077.8|13077.9|13076.4|13080|13078.8|13076.5|13075.4|426
1598319000000|2020-08-25 01:30:00|13078|13076.5|13081.1|13080.2|13081.3|13080.3|13076.7|13075.4|429
1598319300000|2020-08-25 01:35:00|13081.2|13080.3|13084.1|13083.2|13085.2|13084.2|13081.2|13080.1|467
1598319600000|2020-08-25 01:40:00|13084.2|13083.3|13088.5|13087|13089.5|13088.2|13083.9|13082.5|445
1598319900000|2020-08-25 01:45:00|13088.6|13087.1|13090.8|13089.3|13092.3|13091|13087.7|13086.4|420
1598320200000|2020-08-25 01:50:00|13090.9|13089.4|13096.1|13094.6|13096.5|13095.6|13089.1|13087.6|442
1598320500000|2020-08-25 01:55:00|13096|13094.5|13098.9|13098|13100.2|13098.7|13094.3|13093|428
1598320800000|2020-08-25 02:00:00|13099|13098.1|13102.4|13100.9|13109.8|13108.3|13096.5|13095.1|683
1598321100000|2020-08-25 02:05:00|13102.3|13100.8|13101|13100.1|13102.4|13100.9|13098.2|13096.7|409
1598321400000|2020-08-25 02:10:00|13101.1|13100.2|13098.8|13097.3|13102|13100.5|13098.2|13097|335
1598321700000|2020-08-25 02:15:00|13098.6|13097.1|13098|13097.1|13100.3|13099.1|13097.6|13096.6|294
1598322000000|2020-08-25 02:20:00|13097.9|13097|13099.4|13098.5|13102.2|13101.2|13097.9|13096.9|441
1598322300000|2020-08-25 02:25:00|13099.1|13098.2|13101.2|13099.7|13102.3|13101|13098.8|13097.9|332
1598322600000|2020-08-25 02:30:00|13101.3|13100.4|13101|13100.1|13103.2|13102.1|13098.7|13097.6|375
1598322900000|2020-08-25 02:35:00|13100.9|13100|13100.8|13099.3|13104.4|13103.3|13100.2|13099.1|470
1598323200000|2020-08-25 02:40:00|13100.9|13099.4|13101.3|13099.8|13101.6|13100.3|13099|13097.9|370
1598323500000|2020-08-25 02:45:00|13101.2|13099.7|13099.1|13097.6|13101.4|13099.9|13098.7|13097.4|418
1598323800000|2020-08-25 02:50:00|13099.2|13097.7|13099.6|13098.7|13101.3|13100.1|13099|13097.5|303
1598324100000|2020-08-25 02:55:00|13099.5|13098.6|13102.4|13100.9|13103.1|13101.7|13099.5|13098.2|428
1598324400000|2020-08-25 03:00:00|13102.1|13101.2|13098.8|13097.9|13102.3|13101.2|13098.6|13097.6|296
1598324700000|2020-08-25 03:05:00|13099|13098.1|13101.3|13099.8|13103.1|13101.9|13098.6|13097.7|353
1598325000000|2020-08-25 03:10:00|13101|13100.1|13098.9|13098|13101.9|13100.7|13098.9|13098|281
1598325300000|2020-08-25 03:15:00|13098.7|13097.8|13099.8|13098.9|13101.3|13100.3|13098.3|13097.4|333
1598325600000|2020-08-25 03:20:00|13099.9|13099|13099|13098.1|13100.9|13099.7|13097.8|13096.9|279
1598325900000|2020-08-25 03:25:00|13099.2|13097.7|13101.5|13100.6|13101.8|13100.8|13098.9|13097.7|213
1598326200000|2020-08-25 03:30:00|13101.3|13100.4|13103|13102.1|13103.3|13102.2|13100.7|13099.8|203
1598326500000|2020-08-25 03:35:00|13102.9|13102|13107.4|13105.9|13107.8|13106.3|13102.9|13101.5|227
1598326800000|2020-08-25 03:40:00|13107.5|13106|13103.2|13102.3|13107.8|13106.7|13102.6|13101.6|225
1598327100000|2020-08-25 03:45:00|13102.9|13102|13105.5|13104.6|13106.9|13105.9|13102.6|13101.7|268
1598327400000|2020-08-25 03:50:00|13105.4|13104.5|13105.1|13103.6|13105.9|13104.7|13104.2|13103.1|252
1598327700000|2020-08-25 03:55:00|13104.7|13103.8|13105|13104.1|13106.7|13105.8|13104.7|13103.5|257
1598328000000|2020-08-25 04:00:00|13105.4|13104.5|13111.4|13110.5|13116.3|13115|13105.1|13104.2|497
1598328300000|2020-08-25 04:05:00|13111.5|13110.6|13112.4|13111.5|13112.9|13112|13109|13107.8|373
1598328600000|2020-08-25 04:10:00|13112.3|13111.4|13112.2|13111.3|13113.7|13112.8|13110.8|13109.9|240
1598328900000|2020-08-25 04:15:00|13112.1|13111.2|13107.3|13105.8|13112.3|13111.4|13106.7|13105.7|262
1598329200000|2020-08-25 04:20:00|13107.2|13105.7|13109.1|13108.2|13109.7|13108.6|13106.9|13105.7|234
1598329500000|2020-08-25 04:25:00|13109|13108.1|13108.6|13107.1|13109|13108.1|13107|13106|310
1598329800000|2020-08-25 04:30:00|13108|13107|13107.7|13106.2|13108.1|13107.2|13105.8|13104.9|246
1598330100000|2020-08-25 04:35:00|13107.6|13106.1|13110.5|13109.6|13110.6|13109.7|13106.1|13105.2|274
1598330400000|2020-08-25 04:40:00|13110.6|13109.7|13113.7|13112.2|13113.7|13112.5|13110|13109.1|301
1598330700000|2020-08-25 04:45:00|13113.8|13112.9|13109.8|13108.9|13114.2|13112.9|13109.5|13108.3|353
1598331000000|2020-08-25 04:50:00|13109.6|13108.7|13106.8|13105.9|13109.9|13109|13105.9|13105|277
1598331300000|2020-08-25 04:55:00|13106.9|13106|13104.6|13103.7|13107.2|13106.1|13104.5|13103.4|245
1598331600000|2020-08-25 05:00:00|13104.7|13103.8|13101.4|13100.5|13106.3|13105|13101.4|13100.5|333
1598331900000|2020-08-25 05:05:00|13101.5|13100.6|13095.6|13094.7|13103.5|13102.1|13095.6|13094.7|405
1598332200000|2020-08-25 05:10:00|13095.5|13094.6|13100.2|13099.3|13100.4|13099.5|13095.2|13094.3|276
1598332500000|2020-08-25 05:15:00|13100.6|13099.1|13099.4|13098.5|13101.1|13100|13098.2|13097.3|296
1598332800000|2020-08-25 05:20:00|13099.5|13098.6|13098.8|13097.9|13100.3|13099.2|13098.6|13097.7|202
1598333100000|2020-08-25 05:25:00|13098.5|13097.6|13098.1|13096.6|13098.6|13097.7|13095.8|13094.8|218
1598333400000|2020-08-25 05:30:00|13098|13096.5|13097|13095.5|13099.8|13098.8|13096.2|13095.1|430
1598333700000|2020-08-25 05:35:00|13096.5|13095.6|13095.8|13094.9|13096.7|13095.8|13093.6|13092.6|267
1598334000000|2020-08-25 05:40:00|13095.9|13095|13097.5|13096.6|13098.5|13097.3|13095.8|13094.9|259
1598334300000|2020-08-25 05:45:00|13097.6|13096.7|13096.2|13095.3|13098.2|13097.1|13096.1|13095.2|361
1598334600000|2020-08-25 05:50:00|13096.3|13095.4|13098.4|13096.9|13098.5|13097.3|13096|13095.1|230
1598334900000|2020-08-25 05:55:00|13098.1|13097.2|13099|13098.1|13100.1|13098.9|13097.1|13096.2|273
1598335200000|2020-08-25 06:00:00|13098.9|13098|13104.7|13103.8|13106.1|13104.9|13097.9|13096.5|602
1598335500000|2020-08-25 06:05:00|13104.8|13103.9|13101.7|13100.8|13106|13105.1|13100.7|13099.6|390
1598335800000|2020-08-25 06:10:00|13101.6|13100.7|13102.3|13100.8|13102.7|13101.6|13095.9|13094.7|431
1598336100000|2020-08-25 06:15:00|13102.1|13101.2|13101.8|13100.9|13102.6|13101.7|13098.4|13097.4|404
1598336400000|2020-08-25 06:20:00|13101.9|13101|13102.5|13101.6|13103.2|13102|13099.9|13098.7|427
1598336700000|2020-08-25 06:25:00|13102.6|13101.7|13102.1|13101.2|13103.4|13102.2|13100.3|13099.3|389
1598337000000|2020-08-25 06:30:00|13102|13101.1|13093.7|13092.8|13103.9|13103|13093.4|13092.1|478
1598337300000|2020-08-25 06:35:00|13093.8|13092.9|13090.2|13089.3|13094.5|13093.6|13089.7|13088.8|536
1598337600000|2020-08-25 06:40:00|13090.3|13089.4|13087.5|13086|13090.6|13089.7|13085.6|13084.7|571
1598337900000|2020-08-25 06:45:00|13086.6|13085.7|13083.9|13083|13088.6|13087.6|13082.6|13081.5|538
1598338200000|2020-08-25 06:50:00|13083.8|13082.9|13081.5|13080.6|13084.3|13083.4|13077.8|13076.9|666
1598338500000|2020-08-25 06:55:00|13081.4|13080.5|13087.8|13086.3|13088.5|13087.1|13078.3|13077.2|753
1598338800000|2020-08-25 07:00:00|13087.7|13086.2|13099.8|13098.9|13101.2|13099.9|13085.9|13085|881
1598339100000|2020-08-25 07:05:00|13100|13099.1|13100|13099.1|13100.1|13099.2|13096.9|13095.8|637
1598339400000|2020-08-25 07:10:00|13100.1|13099.2|13091|13089.5|13108.2|13107.3|13087.5|13086|849
1598339700000|2020-08-25 07:15:00|13091.1|13089.6|13084.1|13082.6|13092.2|13091|13083.7|13082.4|841
1598340000000|2020-08-25 07:20:00|13084|13082.5|13081.7|13080.8|13087.7|13086.8|13081.1|13080.2|679
1598340300000|2020-08-25 07:25:00|13081.2|13080.3|13082|13081.1|13086.3|13085.4|13080.1|13079.2|674
1598340600000|2020-08-25 07:30:00|13082.2|13081.3|13095.2|13094.3|13096.5|13095.6|13080.3|13079.4|787
1598340900000|2020-08-25 07:35:00|13095.3|13094.4|13099.1|13098.2|13099.3|13098.3|13091.1|13090.2|657
1598341200000|2020-08-25 07:40:00|13099.2|13098.3|13099.2|13098.3|13100.1|13099|13093.9|13093|663
1598341500000|2020-08-25 07:45:00|13099.7|13098.8|13103.1|13102.2|13103.2|13102.3|13097.1|13096.2|628
1598341800000|2020-08-25 07:50:00|13103.2|13102.3|13107.9|13107|13110.9|13110|13103|13102|641
1598342100000|2020-08-25 07:55:00|13107.8|13106.9|13103.5|13102|13108.2|13107.3|13101.3|13099.8|582
1598342400000|2020-08-25 08:00:00|13103.1|13101.6|13102.6|13101.1|13107.7|13106.5|13097.1|13095.6|948
1598342700000|2020-08-25 08:05:00|13102.5|13101|13094.9|13093.4|13102.6|13101.1|13092.5|13091.3|858
1598343000000|2020-08-25 08:10:00|13095|13093.5|13090.2|13088.7|13095|13093.5|13087.7|13086.6|744
1598343300000|2020-08-25 08:15:00|13090.1|13088.6|13087.1|13086.2|13095.6|13094.4|13087|13085.7|537
1598343600000|2020-08-25 08:20:00|13087|13086.1|13089.2|13088.3|13090.6|13089.5|13086.7|13085.5|580
1598343900000|2020-08-25 08:25:00|13089.3|13088.4|13087.2|13086.3|13095.1|13094.2|13087.1|13086|662
1598344200000|2020-08-25 08:30:00|13087.5|13086.6|13086.7|13085.2|13088.6|13087.7|13082.6|13081.5|706
1598344500000|2020-08-25 08:35:00|13086.3|13085.4|13083.9|13083|13089.3|13087.9|13081.7|13080.6|493
1598344800000|2020-08-25 08:40:00|13084|13083.1|13088.7|13087.2|13094|13093.1|13082|13081|774
1598345100000|2020-08-25 08:45:00|13087.9|13087|13099.9|13099|13099.9|13099|13086.9|13085.7|793
1598345400000|2020-08-25 08:50:00|13099.8|13098.9|13103.5|13102.6|13105.7|13104.8|13098.5|13097.3|703
1598345700000|2020-08-25 08:55:00|13103.4|13102.5|13108.3|13106.8|13108.3|13107|13100.9|13099.7|670
1598346000000|2020-08-25 09:00:00|13108|13107.1|13109.4|13107.9|13112.8|13111.9|13107.2|13106.3|686
1598346300000|2020-08-25 09:05:00|13109|13108.1|13106.4|13104.9|13109.2|13108.1|13102.6|13101.4|723
1598346600000|2020-08-25 09:10:00|13106.3|13104.8|13108.7|13107.2|13110|13108.9|13106.3|13104.8|664
1598346900000|2020-08-25 09:15:00|13108.6|13107.7|13108.4|13107.5|13115.2|13114.3|13107.5|13106.4|854
1598347200000|2020-08-25 09:20:00|13108.8|13107.3|13111.8|13110.9|13112.6|13111.7|13105.6|13104.4|751
1598347500000|2020-08-25 09:25:00|13111.7|13110.8|13109.6|13108.7|13113.2|13112.3|13107.3|13106.2|652
1598347800000|2020-08-25 09:30:00|13109.7|13108.8|13109.7|13108.8|13114.8|13113.8|13108.1|13107.2|740
1598348100000|2020-08-25 09:35:00|13109.3|13108.4|13111.8|13110.9|13112.9|13112|13108.3|13107.4|641
1598348400000|2020-08-25 09:40:00|13111.6|13110.7|13112|13111.1|13113.1|13112.2|13107.4|13106.4|478
1598348700000|2020-08-25 09:45:00|13111.9|13111|13109.1|13107.6|13113.3|13112.4|13108.5|13107.5|511
1598349000000|2020-08-25 09:50:00|13109|13107.5|13110.3|13109.4|13111.4|13110.5|13106.7|13105.8|533
1598349300000|2020-08-25 09:55:00|13110.5|13109.6|13113.3|13112.4|13115.7|13114.8|13110.4|13109.5|582
1598349600000|2020-08-25 10:00:00|13113.2|13112.3|13123|13122.1|13124.5|13123.6|13113.2|13112.3|718
1598349900000|2020-08-25 10:05:00|13123.3|13122.4|13118.4|13117.5|13124.4|13123.3|13117.5|13116.6|642
1598350200000|2020-08-25 10:10:00|13118.3|13117.4|13115|13114.1|13120.8|13119.9|13114.1|13112.9|635
1598350500000|2020-08-25 10:15:00|13115.5|13114.6|13119.5|13118.6|13120.9|13120|13112.4|13111.3|717
1598350800000|2020-08-25 10:20:00|13119.6|13118.7|13125.5|13124.6|13125.6|13124.7|13119.6|13118.7|631
1598351100000|2020-08-25 10:25:00|13125.6|13124.7|13119.6|13118.7|13126.9|13126|13118.6|13117.5|684
1598351400000|2020-08-25 10:30:00|13119.8|13118.9|13122|13121.1|13122.4|13121.5|13116.6|13115.7|695
1598351700000|2020-08-25 10:35:00|13121.9|13121|13126.7|13125.8|13126.8|13125.8|13120.7|13119.8|570
1598352000000|2020-08-25 10:40:00|13126.6|13125.7|13130.9|13129.4|13130.9|13129.8|13126.6|13125.7|680
1598352300000|2020-08-25 10:45:00|13130.8|13129.3|13133.4|13132.5|13133.9|13133|13129.1|13128.2|673
1598352600000|2020-08-25 10:50:00|13133.2|13132.3|13134.1|13133.2|13139.4|13138.2|13132.7|13131.8|719
1598352900000|2020-08-25 10:55:00|13134|13133.1|13125.9|13125|13134.7|13133.7|13124.8|13123.9|759
1598353200000|2020-08-25 11:00:00|13126.5|13125.6|13141.4|13140.5|13142.6|13141.4|13126.5|13125.6|811
1598353500000|2020-08-25 11:05:00|13141.2|13140.3|13133.9|13133|13141.7|13140.8|13132|13130.9|628
1598353800000|2020-08-25 11:10:00|13134.2|13133.3|13136.5|13135.6|13137.7|13136.6|13131.1|13130.2|571
1598354100000|2020-08-25 11:15:00|13136.9|13136|13136.5|13135.6|13140.1|13139|13135.6|13134.7|670
1598354400000|2020-08-25 11:20:00|13136.4|13135.5|13137.7|13136.8|13140.3|13139.2|13135.5|13134.5|588
1598354700000|2020-08-25 11:25:00|13138.5|13137.6|13135.5|13134.6|13139.7|13138.8|13135.3|13134.2|450
1598355000000|2020-08-25 11:30:00|13135.4|13134.5|13139.4|13138.5|13139.7|13138.8|13135.1|13134|534
1598355300000|2020-08-25 11:35:00|13139.3|13138.4|13137.8|13136.3|13141|13139.8|13137.2|13135.8|511
1598355600000|2020-08-25 11:40:00|13137.7|13136.2|13134.5|13133.6|13138.8|13137.9|13131.3|13130.2|633
1598355900000|2020-08-25 11:45:00|13134.6|13133.7|13127.1|13126.2|13135.8|13134.9|13127.1|13125.8|703
1598356200000|2020-08-25 11:50:00|13127.2|13126.3|13134.2|13133.3|13135.1|13133.8|13127|13125.8|710
1598356500000|2020-08-25 11:55:00|13134.1|13133.2|13134.7|13133.2|13135.9|13134.6|13129.9|13128.7|499
1598356800000|2020-08-25 12:00:00|13134.9|13134|13140.5|13139.6|13144.9|13143.5|13134.4|13133.1|699
1598357100000|2020-08-25 12:05:00|13140.4|13139.5|13142.3|13140.8|13144.8|13143.8|13138.7|13137.6|675
1598357400000|2020-08-25 12:10:00|13141.8|13140.9|13135.2|13134.3|13142.3|13141|13133.6|13132.5|657
1598357700000|2020-08-25 12:15:00|13135.5|13134.6|13129.3|13128.4|13138.1|13137|13128.9|13128|618
1598358000000|2020-08-25 12:20:00|13129.6|13128.7|13124.2|13123.3|13130.7|13129.8|13123.8|13122.9|625
1598358300000|2020-08-25 12:25:00|13124.1|13123.2|13127.2|13126.3|13127.7|13126.5|13120.4|13119.5|723
1598358600000|2020-08-25 12:30:00|13127.3|13126.4|13126.8|13125.9|13129.6|13128.5|13122.8|13121.6|566
1598358900000|2020-08-25 12:35:00|13127.1|13126.2|13130.4|13128.9|13130.6|13129.5|13126|13124.8|494
1598359200000|2020-08-25 12:40:00|13130.2|13129.3|13128|13126.5|13133|13131.9|13127.5|13126.3|581
1598359500000|2020-08-25 12:45:00|13128.3|13127.4|13121.3|13120.4|13130.8|13129.9|13118|13116.8|658
1598359800000|2020-08-25 12:50:00|13121.4|13120.5|13117.1|13116.2|13123.3|13122.1|13115.5|13114.4|674
1598360100000|2020-08-25 12:55:00|13117.2|13116.3|13135.3|13133.8|13136.9|13135.6|13117.2|13116.3|651
1598360400000|2020-08-25 13:00:00|13135.5|13134|13145.8|13144.9|13147.9|13146.7|13131.4|13130.1|1085
1598360700000|2020-08-25 13:05:00|13145.7|13144.8|13166.4|13165.5|13170.2|13168.7|13144.7|13143.6|1211
1598361000000|2020-08-25 13:10:00|13166.5|13165.6|13167.2|13166.3|13170.1|13169.2|13164.9|13163.9|978
1598361300000|2020-08-25 13:15:00|13167.1|13166.2|13165.7|13164.2|13171.4|13170.1|13164.2|13162.9|908
1598361600000|2020-08-25 13:20:00|13165.6|13164.1|13157.1|13155.6|13167.8|13166.9|13156.6|13155.1|978
1598361900000|2020-08-25 13:25:00|13157.2|13155.7|13148.5|13147.6|13157.9|13156.5|13148|13146.7|989
1598362200000|2020-08-25 13:30:00|13148.4|13147.5|13155.3|13153.8|13155.7|13154.4|13146.8|13145.6|893
1598362500000|2020-08-25 13:35:00|13155.2|13153.7|13143.7|13142.8|13155.6|13154.5|13142.7|13141.6|926
1598362800000|2020-08-25 13:40:00|13143.6|13142.7|13142.4|13141.5|13145.6|13144.7|13139.7|13138.3|991
1598363100000|2020-08-25 13:45:00|13142.3|13141.4|13140.7|13139.8|13147.7|13146.5|13139.6|13138.1|882
1598363400000|2020-08-25 13:50:00|13140.9|13139.4|13134.7|13133.2|13142.5|13141|13134.3|13133.1|898
1598363700000|2020-08-25 13:55:00|13134.4|13133.5|13139.5|13132.8|13142.2|13136.3|13128.7|13127.6|863
1598364000000|2020-08-25 14:00:00|13138.9|13132.9|13133.5|13132|13139.9|13138.4|13128.8|13127.3|1114
1598364300000|2020-08-25 14:05:00|13133.4|13131.9|13130.9|13130|13141.9|13140.8|13128.9|13127.4|1010
1598364600000|2020-08-25 14:10:00|13131|13130.1|13125.8|13124.9|13138.4|13137.2|13125.7|13124.7|1049
1598364900000|2020-08-25 14:15:00|13125.7|13124.8|13131.4|13129.9|13132.7|13131.6|13123.3|13122.1|839
1598365200000|2020-08-25 14:20:00|13131.5|13130|13139.7|13138.8|13141.8|13140.7|13131|13129.9|696
1598365500000|2020-08-25 14:25:00|13139.8|13138.3|13142.1|13140.6|13143.3|13142.3|13137.6|13136.4|772
1598365800000|2020-08-25 14:30:00|13141.9|13141|13140.5|13139.6|13143|13141.7|13136.2|13135.1|845
1598366100000|2020-08-25 14:35:00|13140.6|13139.7|13141.6|13140.7|13143.2|13142.3|13138.7|13137.6|669
1598366400000|2020-08-25 14:40:00|13141.7|13140.8|13139|13138.1|13142.1|13141.2|13135.5|13134.4|911
1598366700000|2020-08-25 14:45:00|13139.1|13138.2|13130.2|13129.3|13139.5|13138.3|13126|13124.5|1263
1598367000000|2020-08-25 14:50:00|13130|13129.1|13131.5|13130|13138.1|13137.1|13129.9|13128.6|1126
1598367300000|2020-08-25 14:55:00|13131.7|13130.2|13118.2|13117.3|13131.7|13130.2|13114.7|13113.5|1183
1598367600000|2020-08-25 15:00:00|13118.3|13117.4|13118.6|13117.1|13122.4|13121.5|13116.3|13115.1|961
1598367900000|2020-08-25 15:05:00|13118.7|13117.2|13124.2|13122.7|13125.5|13124.3|13116.3|13115|723
1598368200000|2020-08-25 15:10:00|13124.3|13122.8|13118|13117.1|13124.3|13122.8|13115.8|13114.7|734
1598368500000|2020-08-25 15:15:00|13117.9|13117|13126.7|13125.2|13127.9|13126.9|13117.3|13116.3|771
1598368800000|2020-08-25 15:20:00|13126.8|13125.3|13127|13125.5|13128.3|13127|13124.5|13123.3|619
1598369100000|2020-08-25 15:25:00|13126.8|13125.9|13122.8|13121.3|13127.7|13126.5|13117.8|13116.7|838
1598369400000|2020-08-25 15:30:00|13122.7|13121.2|13124.8|13123.3|13126.7|13125.5|13119|13117.8|860
1598369700000|2020-08-25 15:35:00|13124.6|13123.7|13123.5|13122.6|13129.5|13128.3|13123.4|13122.3|703
1598370000000|2020-08-25 15:40:00|13123.4|13122.5|13125.8|13124.9|13126.9|13126|13121.7|13120.6|603
1598370300000|2020-08-25 15:45:00|13125.7|13124.8|13128.6|13127.7|13130.2|13128.9|13125.2|13124.3|590
1598370600000|2020-08-25 15:50:00|13128.5|13127.6|13131.7|13130.8|13133.4|13132.3|13128.4|13127.4|569
1598370900000|2020-08-25 15:55:00|13131.8|13130.9|13136.9|13135.4|13137.4|13136.4|13131.7|13130.8|638
1598371200000|2020-08-25 16:00:00|13136.8|13135.3|13139.1|13137.6|13140.3|13139.2|13135.4|13134.3|560
1598371500000|2020-08-25 16:05:00|13139|13137.5|13138.5|13137|13140.5|13139.6|13137.8|13136.9|507
1598371800000|2020-08-25 16:10:00|13138.6|13137.1|13134.1|13132.6|13141.8|13140.8|13132.9|13131.6|596
1598372100000|2020-08-25 16:15:00|13134|13132.5|13129.8|13128.9|13134.5|13133.5|13128.8|13127.9|583
1598372400000|2020-08-25 16:20:00|13129.7|13128.8|13131.5|13130|13134.3|13133.1|13129.6|13128.7|462
1598372700000|2020-08-25 16:25:00|13131.4|13129.9|13126.7|13125.8|13131.8|13130.5|13126.1|13125|497
1598373000000|2020-08-25 16:30:00|13126.6|13125.7|13123.2|13121.7|13129.1|13127.8|13122.7|13121.6|566
1598373300000|2020-08-25 16:35:00|13123.3|13121.8|13123|13122.1|13126|13124.8|13122.6|13121.5|504
1598373600000|2020-08-25 16:40:00|13122.9|13122|13123.6|13122.7|13125.8|13124.5|13122.5|13121.1|560
1598373900000|2020-08-25 16:45:00|13123.8|13122.9|13129.1|13128.2|13129.6|13128.4|13122.6|13121.4|504
1598374200000|2020-08-25 16:50:00|13129.3|13128.4|13128.8|13127.9|13130.7|13129.8|13127.4|13126.4|382
1598374500000|2020-08-25 16:55:00|13129.4|13128.5|13123|13122.1|13130.2|13129.1|13121.9|13121|542
1598374800000|2020-08-25 17:00:00|13122.9|13122|13124.7|13123.2|13126.4|13125.5|13121.7|13120.5|443
1598375100000|2020-08-25 17:05:00|13124.6|13123.1|13127.9|13126.4|13128.9|13127.7|13124.6|13123.1|371
1598375400000|2020-08-25 17:10:00|13127.8|13126.3|13128.5|13127.6|13129|13127.6|13125.6|13124.3|466
1598375700000|2020-08-25 17:15:00|13128.3|13127.4|13130.5|13129.6|13130.9|13129.8|13128.3|13127.1|323
1598376000000|2020-08-25 17:20:00|13130.4|13129.5|13126.4|13124.9|13131.5|13130.6|13125.7|13124.4|370
1598376300000|2020-08-25 17:25:00|13126.3|13124.8|13123.7|13122.2|13126.6|13125.5|13122.3|13121.4|408
1598376600000|2020-08-25 17:30:00|13123.8|13122.3|13131.6|13130.7|13133.6|13132.4|13123.7|13122.2|415
1598376900000|2020-08-25 17:35:00|13131.5|13130.6|13131.8|13130.3|13132|13131|13129.5|13128.3|311
1598377200000|2020-08-25 17:40:00|13131.7|13130.2|13133.7|13132.8|13133.9|13132.8|13131.3|13130.1|341
1598377500000|2020-08-25 17:45:00|13133.6|13132.7|13132.8|13131.9|13134.7|13133.3|13131.8|13130.6|339
1598377800000|2020-08-25 17:50:00|13132.7|13131.8|13132.8|13131.3|13135.1|13134|13132.6|13131.3|318
1598378100000|2020-08-25 17:55:00|13132.9|13131.4|13132.6|13131.7|13133.3|13132.3|13128.7|13127.8|360
1598378400000|2020-08-25 18:00:00|13132.7|13131.8|13134.8|13133.3|13136.3|13135.1|13132|13131|454
1598378700000|2020-08-25 18:05:00|13134.7|13133.2|13136.5|13135.6|13138|13137.1|13134.6|13133.2|329
1598379000000|2020-08-25 18:10:00|13136.8|13135.3|13140.9|13139.4|13141.9|13140.4|13136.7|13135.2|355
1598379300000|2020-08-25 18:15:00|13140.8|13139.3|13138.9|13137.4|13140.9|13139.4|13137.6|13136.4|462
1598379600000|2020-08-25 18:20:00|13138.3|13136.6|13144.7|13143.8|13145.3|13144.4|13137.6|13136.5|365
1598379900000|2020-08-25 18:25:00|13144.6|13143.7|13145.4|13144.5|13146.2|13145.2|13143.9|13142.6|400
1598380200000|2020-08-25 18:30:00|13145.5|13144.6|13147.4|13146.5|13149.2|13148.1|13144.3|13143|417
1598380500000|2020-08-25 18:35:00|13147.3|13146.4|13148.3|13147.4|13150.1|13149|13146.7|13145.5|438
1598380800000|2020-08-25 18:40:00|13148.4|13147.5|13148.5|13147.6|13150.1|13149|13147.6|13146.4|417
1598381100000|2020-08-25 18:45:00|13148.4|13147.5|13147.8|13146.9|13150.1|13149.1|13147.3|13146.2|294
1598381400000|2020-08-25 18:50:00|13147.9|13147|13150.1|13148.6|13150.5|13149.3|13147.7|13146.5|344
1598381700000|2020-08-25 18:55:00|13149.9|13149|13148|13146.5|13150|13149|13146.4|13145.2|469
1598382000000|2020-08-25 19:00:00|13148.2|13146.7|13149.6|13148.7|13149.9|13149|13144.7|13143.8|460
1598382300000|2020-08-25 19:05:00|13149.4|13148.5|13146.6|13145.7|13150.2|13149.3|13145.7|13144.3|348
1598382600000|2020-08-25 19:10:00|13146.5|13145.6|13146.8|13145.3|13149.4|13148.1|13146.5|13145.1|376
1598382900000|2020-08-25 19:15:00|13146.5|13145.6|13147.3|13146.4|13148|13146.9|13146.1|13144.8|225
1598383200000|2020-08-25 19:20:00|13147.7|13146.2|13148.8|13147.3|13148.9|13147.7|13146|13144.9|306
1598383500000|2020-08-25 19:25:00|13148.7|13147.2|13148|13147.1|13149|13147.7|13147.3|13146|280
1598383800000|2020-08-25 19:30:00|13147.8|13146.9|13146.3|13145.4|13148.6|13147.6|13145.8|13144.9|294
1598384100000|2020-08-25 19:35:00|13146.2|13145.3|13146.3|13145.4|13147.5|13146.5|13146.1|13145|238
1598384400000|2020-08-25 19:40:00|13146.8|13145.3|13145.9|13144.4|13146.9|13145.7|13145.5|13144.2|268
1598384700000|2020-08-25 19:45:00|13146|13144.5|13144.9|13144|13147.8|13146.5|13144.9|13144|260
1598385000000|2020-08-25 19:50:00|13145|13144.1|13144.3|13143.4|13145.9|13144.9|13143.2|13142.3|284
1598385300000|2020-08-25 19:55:00|13144.2|13143.3|13144.4|13143.5|13146.5|13145.2|13144.2|13143.1|301
1598385600000|2020-08-25 20:00:00|13144.5|13143.6|13146|13144.5|13146.9|13145.7|13144.2|13143.3|303
1598385900000|2020-08-25 20:05:00|13145.7|13144.8|13150|13148.5|13150.7|13149.5|13145.1|13144|251
1598386200000|2020-08-25 20:10:00|13149.9|13148.4|13146.8|13145.9|13150.1|13148.8|13146.7|13145.6|206
1598386500000|2020-08-25 20:15:00|13146.9|13146|13147.7|13146.8|13149.3|13147.9|13146.9|13146|143
1598386800000|2020-08-25 20:20:00|13147.8|13146.9|13147.8|13146.3|13148.3|13147|13146.4|13145.1|225
1598387100000|2020-08-25 20:25:00|13147.6|13146.7|13147.6|13146.7|13148.9|13147.4|13147.3|13146|176
1598387400000|2020-08-25 20:30:00|13147.7|13146.8|13147.2|13145.7|13148.2|13147|13146.3|13145|209
1598387700000|2020-08-25 20:35:00|13147.3|13145.8|13147.1|13145.6|13148.4|13147.2|13146.9|13145.4|119
1598388000000|2020-08-25 20:40:00|13147.2|13145.7|13146|13144.5|13147.2|13145.7|13145.4|13143.9|147
1598388300000|2020-08-25 20:45:00|13146.2|13144.7|13149.3|13147.8|13149.4|13147.9|13146|13144.7|277
1598388600000|2020-08-25 20:50:00|13149.5|13148|13149.9|13148.4|13150.7|13149.4|13149.3|13147.8|199
1598388900000|2020-08-25 20:55:00|13149.7|13148.2|13152.3|13150.8|13153.1|13150.8|13149.3|13147.7|328
1598389200000|2020-08-25 21:00:00|13152.1|13149.7|13154.4|13149.6|13157.8|13149.7|13152.1|13147.4|17
1598389500000|2020-08-25 21:05:00|13156.6|13146.6|13155.8|13145.8|13162|13152|13152.7|13142.7|104
1598389800000|2020-08-25 21:10:00|13155.9|13145.9|13157.4|13147.4|13159.2|13150.7|13153.5|13145.7|200
1598390100000|2020-08-25 21:15:00|13156.9|13146.9|13157.9|13147.9|13159.7|13150.7|13153.8|13145.8|194
1598390400000|2020-08-25 21:20:00|13157.7|13147.7|13156.8|13146.8|13159.1|13149.1|13155|13145|125
1598390700000|2020-08-25 21:25:00|13155.5|13148.6|13157.2|13147.2|13157.7|13150.7|13154|13145.5|112
1598391000000|2020-08-25 21:30:00|13157.1|13147.1|13151.5|13144.1|13157.1|13147.1|13151.1|13142.4|435
1598391300000|2020-08-25 21:35:00|13151.6|13144|13151.9|13144|13154.5|13145.8|13148.8|13142.9|231
1598391600000|2020-08-25 21:40:00|13151.5|13144.2|13150.9|13144.3|13151.8|13145.8|13148.8|13143.3|331
1598391900000|2020-08-25 21:45:00|13151.4|13144.4|13152|13144.6|13153.2|13145.8|13148.8|13143.1|407
1598392200000|2020-08-25 21:50:00|13151.9|13144.4|13150.4|13144.9|13152.6|13146.3|13149.3|13142.6|370
1598392500000|2020-08-25 21:55:00|13150.5|13144.8|13151.3|13145.2|13153.7|13145.5|13150|13143.1|351
1598392800000|2020-08-25 22:00:00|13151.4|13145.4|13151|13147.2|13152.4|13147.6|13149.8|13144.8|653
1598393100000|2020-08-25 22:05:00|13151.2|13147.3|13151.1|13147.1|13153.5|13148.2|13149.7|13145.3|474
1598393400000|2020-08-25 22:10:00|13150.9|13147.3|13150.5|13146.4|13153.2|13149|13149.3|13145.4|320
1598393700000|2020-08-25 22:15:00|13150.6|13145.5|13152.4|13150.9|13152.4|13150.9|13149.9|13145.5|246
1598394000000|2020-08-25 22:20:00|13152.3|13150.8|13152.3|13150.8|13153.2|13151.1|13151.7|13149.7|164
1598394300000|2020-08-25 22:25:00|13152.4|13150.9|13152.5|13151|13153|13151.3|13152.2|13150.2|112
1598394600000|2020-08-25 22:30:00|13152.6|13151.1|13150.3|13148.8|13152.9|13151.1|13150.2|13148.5|156
1598394900000|2020-08-25 22:35:00|13150.4|13148.9|13150.7|13149.2|13151.3|13149.3|13150|13148.3|99
1598395200000|2020-08-25 22:40:00|13151|13148.6|13150.4|13148.9|13151.1|13149.3|13150|13148.3|160
1598395500000|2020-08-25 22:45:00|13150.3|13148.8|13150.3|13148.8|13151.4|13149.9|13149.9|13148|111
1598395800000|2020-08-25 22:50:00|13150.2|13148.7|13149.1|13147.6|13150.6|13148.7|13148.9|13147|97
1598396100000|2020-08-25 22:55:00|13149.2|13147.7|13148|13146.5|13150|13147.9|13147.9|13146.2|159
1598396400000|2020-08-25 23:00:00|13147.9|13146.4|13149.3|13147.8|13150.1|13148.6|13146.9|13145.4|213
1598396700000|2020-08-25 23:05:00|13149|13147.5|13150|13148.5|13150.8|13148.9|13148.7|13147.1|129
1598397000000|2020-08-25 23:10:00|13149.9|13148.4|13148|13146.5|13150.1|13148.6|13147.8|13146.3|91
1598397300000|2020-08-25 23:15:00|13147.9|13146.4|13147.7|13146.2|13148.4|13146.9|13147.3|13145.8|91
1598397600000|2020-08-25 23:20:00|13147.8|13146.3|13148.9|13147.4|13148.9|13147.4|13147.5|13146|145
1598397900000|2020-08-25 23:25:00|13148.8|13147.3|13148.1|13146.6|13149|13147.5|13147.1|13145.6|133
1598398200000|2020-08-25 23:30:00|13148.5|13147|13154.1|13152.6|13154.4|13153.4|13148.1|13146.8|258
1598398500000|2020-08-25 23:35:00|13154.2|13152.7|13153.4|13151.9|13155.5|13154|13152.1|13150.6|184
1598398800000|2020-08-25 23:40:00|13153.5|13152|13155.2|13153.7|13156|13154.6|13153.4|13151.9|222
1598399100000|2020-08-25 23:45:00|13155|13154.1|13157.9|13156.4|13158|13156.5|13154.4|13153|272
1598399400000|2020-08-25 23:50:00|13157.8|13156.3|13155.1|13153.6|13158.7|13157.7|13154.7|13153.3|198
1598399700000|2020-08-25 23:55:00|13154.3|13152.8|13150.7|13149.2|13154.4|13152.9|13150|13148.5|317
1598400000000|2020-08-26 00:00:00|13150.1|13148.9|13150|13149.1|13150.6|13149.7|13146.8|13145.9|450
1598400300000|2020-08-26 00:05:00|13150.4|13148.9|13151|13150.1|13153.9|13152.6|13149.9|13148.9|435
1598400600000|2020-08-26 00:10:00|13151.1|13150.2|13148.7|13147.2|13151.2|13150.3|13147.7|13146.5|430
1598400900000|2020-08-26 00:15:00|13148.6|13147.1|13148.8|13147.3|13149.7|13148.6|13146.6|13145.4|406
1598401200000|2020-08-26 00:20:00|13148.7|13147.2|13147.5|13146|13149.7|13148.8|13147.1|13145.8|288
1598401500000|2020-08-26 00:25:00|13147.4|13145.9|13149.3|13147.8|13150.1|13148.7|13147.4|13145.9|285
1598401800000|2020-08-26 00:30:00|13149.4|13147.9|13145.4|13143.9|13149.7|13148.2|13143.7|13142.6|437
1598402100000|2020-08-26 00:35:00|13145.5|13144|13144.4|13142.9|13145.5|13144.3|13139.9|13139|510
1598402400000|2020-08-26 00:40:00|13144.3|13142.8|13144.3|13142.8|13145.9|13145|13139.8|13138.9|470
1598402700000|2020-08-26 00:45:00|13144.5|13143|13146.4|13145.5|13147.1|13146.2|13143|13141.9|405
1598403000000|2020-08-26 00:50:00|13146.3|13145.4|13145.9|13144.4|13148.2|13146.8|13144.1|13142.6|419
1598403300000|2020-08-26 00:55:00|13146.1|13144.6|13144.5|13143|13146.7|13145.4|13143.8|13142.8|337
1598403600000|2020-08-26 01:00:00|13144.6|13143.1|13144.3|13142.8|13145.1|13143.9|13143.1|13141.9|324
1598403900000|2020-08-26 01:05:00|13144.4|13142.9|13143.6|13142.1|13145.2|13144|13142.6|13141.7|245
1598404200000|2020-08-26 01:10:00|13143.3|13141.8|13143.2|13142.3|13144.4|13143.5|13142.4|13141.2|244
1598404500000|2020-08-26 01:15:00|13143.3|13142.4|13142.7|13141.8|13144.7|13143.4|13140.6|13139.7|428
1598404800000|2020-08-26 01:20:00|13142.8|13141.9|13144.1|13143.2|13145.3|13144.2|13142.5|13141.6|380
1598405100000|2020-08-26 01:25:00|13144.2|13143.3|13146.1|13145.2|13147.1|13145.9|13144|13143.1|320
1598405400000|2020-08-26 01:30:00|13146.2|13145.3|13146.5|13145|13147.8|13146.5|13144.8|13143.3|421
1598405700000|2020-08-26 01:35:00|13146.4|13144.9|13147.5|13146|13148.1|13147.2|13145.9|13144.8|385
1598406000000|2020-08-26 01:40:00|13147.2|13146.3|13146.1|13145.2|13148|13146.7|13144.9|13143.7|284
1598406300000|2020-08-26 01:45:00|13145.9|13145|13150.1|13148.6|13150.3|13149.1|13145.6|13144.3|310
1598406600000|2020-08-26 01:50:00|13150|13148.5|13147.7|13146.8|13150.4|13149.5|13147.5|13146.5|347
1598406900000|2020-08-26 01:55:00|13147.8|13146.9|13146|13145.1|13148.8|13147.7|13146|13144.8|324
1598407200000|2020-08-26 02:00:00|13145.9|13145|13144.9|13143.4|13146.3|13145.4|13142|13140.9|321
1598407500000|2020-08-26 02:05:00|13145|13143.5|13146.1|13145.2|13146.9|13145.9|13142.7|13141.8|358
1598407800000|2020-08-26 02:10:00|13146.2|13145.3|13143.2|13142.3|13147.1|13145.9|13142.8|13141.9|315
1598408100000|2020-08-26 02:15:00|13143.1|13142.2|13142.4|13141.5|13144.4|13143.5|13140.3|13139.4|275
1598408400000|2020-08-26 02:20:00|13142.3|13141.4|13142.5|13141.6|13143.5|13142.6|13141.8|13140.6|313
1598408700000|2020-08-26 02:25:00|13142.7|13141.2|13141.6|13140.7|13143|13141.8|13141.3|13140.4|220
1598409000000|2020-08-26 02:30:00|13141.7|13140.8|13141.6|13140.7|13144.8|13143.9|13141.6|13140.7|358
1598409300000|2020-08-26 02:35:00|13141.8|13140.9|13139.7|13138.2|13142.2|13140.9|13138.1|13136.9|291
1598409600000|2020-08-26 02:40:00|13139.6|13138.1|13136.5|13135.6|13139.6|13138.6|13136.5|13135.4|318
1598409900000|2020-08-26 02:45:00|13136.4|13135.5|13136.7|13135.8|13139|13138.1|13136.4|13135.1|314
1598410200000|2020-08-26 02:50:00|13136.8|13135.9|13134.5|13133.6|13137.4|13136.3|13134.5|13133.6|226
1598410500000|2020-08-26 02:55:00|13134.6|13133.7|13136.9|13136|13137.1|13136|13133.8|13132.9|260
1598410800000|2020-08-26 03:00:00|13136.8|13135.9|13137.8|13136.9|13139|13138.1|13135.3|13134.2|434
1598411100000|2020-08-26 03:05:00|13137.7|13136.8|13135.5|13134.6|13138.8|13137.5|13134.3|13133.3|377
1598411400000|2020-08-26 03:10:00|13135.6|13134.7|13135.5|13134|13135.9|13134.8|13133.5|13132.3|323
1598411700000|2020-08-26 03:15:00|13135.2|13134.3|13134.8|13133.9|13135.8|13134.9|13134|13132.6|334
1598412000000|2020-08-26 03:20:00|13134.7|13133.8|13134.9|13134|13136.1|13135.2|13134.1|13133.2|305
1598412300000|2020-08-26 03:25:00|13134.8|13133.9|13134.7|13133.8|13135.2|13134.1|13133.5|13132.4|135
1598412600000|2020-08-26 03:30:00|13134.8|13133.9|13135.9|13135|13136|13135.1|13132.9|13131.7|260
1598412900000|2020-08-26 03:35:00|13136|13135.1|13136.6|13135.7|13137|13136.1|13134.8|13133.9|181
1598413200000|2020-08-26 03:40:00|13136.5|13135.6|13136.6|13135.1|13138.1|13137.2|13136|13135.1|336
1598413500000|2020-08-26 03:45:00|13136.5|13135|13138.5|13137.6|13138.5|13137.6|13135.5|13134.2|217
1598413800000|2020-08-26 03:50:00|13138.4|13137.5|13137.5|13136.6|13140.1|13139.1|13137.4|13136.3|342
1598414100000|2020-08-26 03:55:00|13137.6|13136.7|13134.7|13133.8|13138.1|13137.2|13134.5|13133.6|351
1598414400000|2020-08-26 04:00:00|13134.8|13133.9|13135.5|13134.6|13137.6|13136.6|13134.7|13133.6|256
1598414700000|2020-08-26 04:05:00|13135.6|13134.7|13136.7|13135.8|13137.6|13136.6|13134.7|13133.5|243
1598415000000|2020-08-26 04:10:00|13136.8|13135.9|13138.6|13137.7|13139.7|13138.8|13136.4|13135.2|234
1598415300000|2020-08-26 04:15:00|13138.7|13137.8|13139.6|13138.7|13139.6|13138.7|13137.6|13136.4|224
1598415600000|2020-08-26 04:20:00|13139.7|13138.8|13138.6|13137.7|13140|13138.8|13138.5|13137.3|190
1598415900000|2020-08-26 04:25:00|13138.7|13137.8|13138.7|13137.2|13139.1|13138.1|13137.7|13136.8|183
1598416200000|2020-08-26 04:30:00|13138.8|13137.3|13136|13135.1|13138.8|13137.6|13134.3|13133.4|371
1598416500000|2020-08-26 04:35:00|13135.9|13135|13138.5|13137.6|13138.8|13137.7|13135.3|13134|262
1598416800000|2020-08-26 04:40:00|13138.8|13137.3|13138.6|13137.7|13139.9|13138.7|13138.2|13137.1|178
1598417100000|2020-08-26 04:45:00|13138.7|13137.8|13138.7|13137.8|13140.3|13139.2|13137.8|13136.9|293
1598417400000|2020-08-26 04:50:00|13138.8|13137.9|13136.6|13135.7|13139.1|13138|13136.5|13135.6|171
1598417700000|2020-08-26 04:55:00|13136.5|13135.6|13137.7|13136.8|13138.7|13137.3|13135.8|13134.9|252
1598418000000|2020-08-26 05:00:00|13137.8|13136.9|13137.6|13136.1|13138.6|13137.3|13136.9|13135.5|234
1598418300000|2020-08-26 05:05:00|13137.7|13136.2|13136.7|13135.8|13138.1|13137.1|13136.6|13135.4|178
1598418600000|2020-08-26 05:10:00|13136.8|13135.9|13137|13136.1|13140.3|13139.4|13136.5|13135.3|295
1598418900000|2020-08-26 05:15:00|13137.1|13136.2|13134.7|13133.8|13137.3|13136.3|13133.3|13132.4|297
1598419200000|2020-08-26 05:20:00|13134.6|13133.7|13136.3|13135.4|13137|13136|13132|13130.7|334
1598419500000|2020-08-26 05:25:00|13136.2|13135.3|13134.4|13133.5|13136.2|13135.3|13133|13131.9|300
1598419800000|2020-08-26 05:30:00|13134|13133.1|13134.4|13132.9|13135|13134|13132.2|13131.1|285
1598420100000|2020-08-26 05:35:00|13134.3|13132.8|13130.6|13129.7|13134.4|13133|13129.2|13128.3|293
1598420400000|2020-08-26 05:40:00|13130.7|13129.8|13127.6|13126.7|13130.7|13129.8|13126.2|13125.3|295
1598420700000|2020-08-26 05:45:00|13127.5|13126.6|13127.1|13126.2|13129.2|13128.3|13126.2|13125.3|259
1598421000000|2020-08-26 05:50:00|13127|13126.1|13127.9|13127|13128.1|13127.2|13126.5|13125.3|253
1598421300000|2020-08-26 05:55:00|13127.7|13126.8|13131.9|13130.4|13132.2|13131|13126.9|13126|335
1598421600000|2020-08-26 06:00:00|13132|13130.5|13136.5|13135.6|13136.8|13135.8|13130.5|13129.4|479
1598421900000|2020-08-26 06:05:00|13136.3|13135.4|13132|13131.1|13136.6|13135.6|13130.8|13129.8|481
1598422200000|2020-08-26 06:10:00|13132.1|13131.2|13131.6|13130.7|13132.9|13132|13131.2|13130.3|272
1598422500000|2020-08-26 06:15:00|13131.5|13130.6|13129.4|13128.5|13132.6|13131.7|13128.9|13128|356
1598422800000|2020-08-26 06:20:00|13129.6|13128.7|13138.8|13137.9|13140.2|13139|13129.6|13128.7|347
1598423100000|2020-08-26 06:25:00|13138.9|13138|13138.5|13137.6|13139.6|13138.7|13136.9|13136|367
1598423400000|2020-08-26 06:30:00|13138.4|13137.5|13141.9|13141|13143.5|13142.6|13138.1|13137.2|425
1598423700000|2020-08-26 06:35:00|13141.8|13140.9|13142.3|13141.4|13142.8|13141.9|13139.3|13138.4|436
1598424000000|2020-08-26 06:40:00|13142.2|13141.3|13148.6|13147.7|13149.2|13148.1|13142.2|13141.3|443
1598424300000|2020-08-26 06:45:00|13148.7|13147.8|13150.7|13149.8|13152.1|13151.2|13148.5|13147.4|443
1598424600000|2020-08-26 06:50:00|13150.6|13149.7|13147.5|13146.6|13153.6|13152.5|13147.2|13146.1|487
1598424900000|2020-08-26 06:55:00|13147.6|13146.7|13144.1|13142.6|13147.9|13146.7|13141.2|13140.3|614
1598425200000|2020-08-26 07:00:00|13143.9|13142.4|13139.7|13138.8|13146.9|13146|13137.3|13136.2|937
1598425500000|2020-08-26 07:05:00|13139.6|13138.7|13140.3|13139.4|13142.8|13141.7|13137.3|13136|861
1598425800000|2020-08-26 07:10:00|13140.4|13139.5|13150.2|13148.7|13150.4|13149.2|13135|13133.7|819
1598426100000|2020-08-26 07:15:00|13150.1|13148.6|13145.9|13145|13151.9|13150.8|13143.5|13142.4|802
1598426400000|2020-08-26 07:20:00|13146|13145.1|13139|13138.1|13146|13145.1|13138.8|13137.5|684
1598426700000|2020-08-26 07:25:00|13138.9|13138|13156.1|13154.6|13156.2|13155.1|13137.9|13136.9|857
1598427000000|2020-08-26 07:30:00|13156|13155.1|13154.4|13152.9|13159.6|13158.7|13152.7|13151.4|861
1598427300000|2020-08-26 07:35:00|13154.1|13153.2|13151.2|13150.3|13156.7|13155.8|13149.7|13148.8|674
1598427600000|2020-08-26 07:40:00|13151.3|13150.4|13160.4|13158.9|13160.8|13159.7|13149.9|13149|655
1598427900000|2020-08-26 07:45:00|13160.3|13158.8|13160.3|13159.4|13165.3|13164.2|13156.9|13155.6|719
1598428200000|2020-08-26 07:50:00|13160.1|13159.2|13152.8|13151.9|13160.3|13159.4|13152.2|13151|566
1598428500000|2020-08-26 07:55:00|13152.9|13152|13146.4|13145.5|13157.8|13156.5|13145.9|13145|780
1598428800000|2020-08-26 08:00:00|13146.3|13145.4|13145.9|13145|13154.1|13153.2|13144.6|13143.7|624
1598429100000|2020-08-26 08:05:00|13146|13145.1|13144.6|13143.7|13150.8|13149.6|13144.5|13143.6|717
1598429400000|2020-08-26 08:10:00|13144.3|13143.4|13148.2|13147.3|13148.7|13147.8|13143.6|13142.6|551
1598429700000|2020-08-26 08:15:00|13148.1|13147.2|13155.2|13154.3|13156.3|13155.1|13147.8|13146.9|616
1598430000000|2020-08-26 08:20:00|13155.4|13154.5|13151.6|13150.1|13159|13157.5|13149.6|13148.7|588
1598430300000|2020-08-26 08:25:00|13151.5|13150|13151.3|13150.4|13155.6|13154.4|13149.4|13148.5|589
1598430600000|2020-08-26 08:30:00|13151.2|13150.3|13159.6|13158.7|13161.2|13160.1|13149.6|13148.7|671
1598430900000|2020-08-26 08:35:00|13159.7|13158.8|13160.1|13159.2|13164.9|13164|13159|13158.1|769
1598431200000|2020-08-26 08:40:00|13160.3|13158.8|13161.7|13160.8|13166.2|13164.7|13159.5|13158.6|653
1598431500000|2020-08-26 08:45:00|13161.6|13160.7|13158|13156.5|13161.9|13161|13157.7|13156.4|590
1598431800000|2020-08-26 08:50:00|13158.1|13156.6|13156.8|13155.9|13159.4|13158.2|13155|13154|606
1598432100000|2020-08-26 08:55:00|13156.9|13156|13157.2|13156.3|13157.3|13156.4|13152|13150.8|700
1598432400000|2020-08-26 09:00:00|13157.3|13156.4|13160.3|13158.8|13161.8|13160.7|13155.7|13154.4|742
1598432700000|2020-08-26 09:05:00|13160.2|13158.7|13150.9|13150|13160.9|13159.7|13148.7|13147.8|708
1598433000000|2020-08-26 09:10:00|13151|13150.1|13146.1|13145.2|13151.6|13150.7|13144.6|13143.7|630
1598433300000|2020-08-26 09:15:00|13146.5|13145.6|13147.4|13146.5|13150.9|13150|13145.5|13144.3|541
1598433600000|2020-08-26 09:20:00|13147.5|13146.6|13145.4|13144.5|13147.7|13146.8|13144.5|13143.5|468
1598433900000|2020-08-26 09:25:00|13145.3|13144.4|13150.3|13148.8|13150.4|13149.5|13144.8|13143.9|584
1598434200000|2020-08-26 09:30:00|13150|13149.1|13153.1|13152.2|13155.4|13154.5|13149.7|13148.8|637
1598434500000|2020-08-26 09:35:00|13153|13152.1|13145.9|13145|13153.3|13152.4|13144.3|13143.4|595
1598434800000|2020-08-26 09:40:00|13146|13145.1|13142.5|13141.6|13146.3|13145.4|13142.5|13141.6|451
1598435100000|2020-08-26 09:45:00|13142.6|13141.7|13148.8|13147.9|13149.1|13148.2|13140.5|13139.5|585
1598435400000|2020-08-26 09:50:00|13148.9|13148|13153|13152.1|13154.6|13153.5|13148.3|13147.4|537
1598435700000|2020-08-26 09:55:00|13152.9|13152|13146.9|13145.4|13153|13152.1|13144.4|13143.5|645
1598436000000|2020-08-26 10:00:00|13147|13145.5|13150.8|13149.9|13151.7|13150.8|13145.3|13144.1|712
1598436300000|2020-08-26 10:05:00|13150.7|13149.8|13151.1|13150.2|13152.8|13151.6|13149.2|13148|512
1598436600000|2020-08-26 10:10:00|13151|13150.1|13154.8|13153.9|13155.2|13154.2|13149.6|13148.4|592
1598436900000|2020-08-26 10:15:00|13154.7|13153.8|13161.5|13160.6|13163.8|13162.7|13154.7|13153.8|754
1598437200000|2020-08-26 10:20:00|13161.6|13160.7|13155.7|13154.8|13161.7|13160.7|13155.6|13154.7|522
1598437500000|2020-08-26 10:25:00|13155.8|13154.9|13156.8|13155.9|13160.7|13159.7|13155.4|13154.5|588
1598437800000|2020-08-26 10:30:00|13156.9|13156|13158.9|13158|13161.4|13160.5|13156.6|13155.4|506
1598438100000|2020-08-26 10:35:00|13158.8|13157.9|13160.1|13158.6|13160.4|13159.4|13153.9|13152.7|496
1598438400000|2020-08-26 10:40:00|13160.2|13158.7|13156.3|13155.4|13160.6|13159.7|13155.1|13154.2|523
1598438700000|2020-08-26 10:45:00|13156.4|13155.5|13150.7|13149.8|13157.4|13156.5|13150.2|13149.3|461
1598439000000|2020-08-26 10:50:00|13150.8|13149.9|13159.2|13158.3|13160.2|13159.2|13150.1|13149.2|504
1598439300000|2020-08-26 10:55:00|13159.5|13158.6|13153.6|13152.7|13160.2|13159.3|13152.5|13151.6|458
1598439600000|2020-08-26 11:00:00|13153.7|13152.8|13154.3|13153.4|13157.2|13156.1|13150.9|13150|642
1598439900000|2020-08-26 11:05:00|13154.4|13153.5|13152.7|13151.8|13156.4|13155.2|13151.4|13150.4|545
1598440200000|2020-08-26 11:10:00|13152.6|13151.7|13152.7|13151.8|13154.9|13154|13149.2|13148.3|480
1598440500000|2020-08-26 11:15:00|13152.4|13151.5|13151.3|13150.4|13153.1|13152.2|13146.3|13145.4|450
1598440800000|2020-08-26 11:20:00|13151.2|13150.3|13158.4|13157.5|13159|13158.1|13150.8|13149.6|558
1598441100000|2020-08-26 11:25:00|13158.3|13157.4|13153.7|13152.8|13159.9|13159|13152.8|13151.9|585
1598441400000|2020-08-26 11:30:00|13153.8|13152.9|13148.9|13148|13156.7|13155.8|13148.8|13147.7|526
1598441700000|2020-08-26 11:35:00|13149|13148.1|13153.1|13152.2|13153.3|13152.4|13148.6|13147.7|482
1598442000000|2020-08-26 11:40:00|13153.2|13152.3|13154.6|13153.7|13156.2|13155.3|13152.9|13151.9|479
1598442300000|2020-08-26 11:45:00|13154.5|13153.6|13151|13150.1|13154.6|13153.7|13150.5|13149.6|602
1598442600000|2020-08-26 11:50:00|13151.1|13150.2|13149.8|13148.9|13152.1|13151.2|13147.5|13146.6|497
1598442900000|2020-08-26 11:55:00|13149.9|13149|13144.2|13143.3|13150.4|13149.5|13143.3|13142.4|808
1598443200000|2020-08-26 12:00:00|13144.6|13143.7|13144.2|13143.3|13147.9|13147|13141.5|13140.6|732
1598443500000|2020-08-26 12:05:00|13144|13143.1|13148|13147.1|13149.6|13148.7|13141.3|13140.3|693
1598443800000|2020-08-26 12:10:00|13147.8|13146.9|13144.7|13143.8|13148.3|13147.4|13144.3|13143.4|688
1598444100000|2020-08-26 12:15:00|13144.6|13143.7|13141.8|13140.9|13148.6|13147.7|13134.8|13133.8|873
1598444400000|2020-08-26 12:20:00|13142|13141.1|13145.5|13144.6|13150.4|13149.5|13142|13141.1|645
1598444700000|2020-08-26 12:25:00|13145.4|13144.5|13144.1|13142.6|13146.9|13145.7|13140.5|13139.3|533
1598445000000|2020-08-26 12:30:00|13144.3|13141.9|13131.8|13130.9|13144.6|13142.6|13125.7|13124.5|994
1598445300000|2020-08-26 12:35:00|13132.1|13130.6|13122.8|13121.3|13134.2|13133.1|13120.9|13120|855
1598445600000|2020-08-26 12:40:00|13122.7|13121.2|13122.7|13121.8|13125.9|13125|13117.8|13116.6|827
1598445900000|2020-08-26 12:45:00|13122.6|13121.7|13130.8|13129.9|13130.9|13130|13120.3|13119.4|735
1598446200000|2020-08-26 12:50:00|13130.7|13129.8|13130.9|13130|13135.1|13134.2|13129.5|13128.2|861
1598446500000|2020-08-26 12:55:00|13131|13130.1|13133.8|13132.9|13138.5|13137.6|13130.8|13129.8|765
1598446800000|2020-08-26 13:00:00|13133.4|13132.5|13135.2|13134.3|13138|13137.1|13130.6|13129.7|744
1598447100000|2020-08-26 13:05:00|13135.1|13134.2|13140.2|13139.3|13141.5|13140.6|13130.3|13129.4|749
1598447400000|2020-08-26 13:10:00|13140.1|13139.2|13147.5|13146.6|13148.1|13147.2|13137.3|13136.3|738
1598447700000|2020-08-26 13:15:00|13147.6|13146.7|13146.4|13145.5|13149.5|13148|13142.3|13141.4|646
1598448000000|2020-08-26 13:20:00|13146.5|13145.6|13145.9|13145|13147.9|13147|13143.1|13142.2|679
1598448300000|2020-08-26 13:25:00|13145.8|13144.9|13143.4|13142.5|13146.3|13145.4|13142.7|13141.5|663
1598448600000|2020-08-26 13:30:00|13143.5|13142.6|13155.4|13154.5|13156.7|13155.7|13142.6|13141.7|768
1598448900000|2020-08-26 13:35:00|13155.7|13154.8|13173|13172.1|13176.8|13175.3|13155.6|13154.7|1127
1598449200000|2020-08-26 13:40:00|13173.2|13172.3|13177.3|13176.4|13179.5|13178.6|13173|13172.1|1041
1598449500000|2020-08-26 13:45:00|13177.4|13176.5|13182.7|13181.8|13183.4|13182.2|13177|13176.1|889
1598449800000|2020-08-26 13:50:00|13182.6|13181.7|13172.9|13172|13184.7|13183.6|13170.2|13168.9|817
1598450100000|2020-08-26 13:55:00|13173.1|13172.2|13187.7|13186.8|13189.2|13188.3|13173.1|13172.2|918
1598450400000|2020-08-26 14:00:00|13187.8|13186.9|13185.1|13184.2|13189.7|13188.8|13183.6|13182.7|882
1598450700000|2020-08-26 14:05:00|13185.2|13184.3|13185.8|13184.9|13187.4|13186.5|13181.6|13180.7|709
1598451000000|2020-08-26 14:10:00|13185.9|13185|13184.6|13183.7|13187.4|13186.5|13178.8|13177.9|796
1598451300000|2020-08-26 14:15:00|13184.8|13183.9|13195.3|13194.4|13196.7|13195.7|13183.5|13182.6|713
1598451600000|2020-08-26 14:20:00|13195.2|13194.3|13201.8|13200.3|13202.7|13201.8|13193.2|13192.3|925
1598451900000|2020-08-26 14:25:00|13201.6|13200.1|13207.2|13206.3|13208.3|13207.2|13199.4|13198.5|823
1598452200000|2020-08-26 14:30:00|13207.6|13206.1|13210.3|13209.4|13212.8|13211.9|13205.5|13204.6|917
1598452500000|2020-08-26 14:35:00|13210.4|13209.5|13204.3|13203.4|13214.3|13213.4|13204.2|13203.3|783
1598452800000|2020-08-26 14:40:00|13204.2|13203.3|13205.3|13204.4|13210.5|13209.6|13203|13202.1|860
1598453100000|2020-08-26 14:45:00|13205.4|13204.5|13201.2|13200.3|13206.1|13205.2|13197.7|13196.8|836
1598453400000|2020-08-26 14:50:00|13201.3|13200.4|13198.4|13197.5|13202.4|13201.4|13194.7|13193.6|834
1598453700000|2020-08-26 14:55:00|13198.3|13197.4|13193.2|13192.3|13202.5|13201.6|13191.6|13190.7|1034
1598454000000|2020-08-26 15:00:00|13193.1|13192.2|13188.5|13187.6|13194|13193.1|13186.2|13185.3|1002
1598454300000|2020-08-26 15:05:00|13188.6|13187.7|13188.3|13187.4|13191.7|13190.8|13186.4|13185.3|687
1598454600000|2020-08-26 15:10:00|13188.4|13187.5|13187.4|13186.5|13189|13188.1|13185.7|13184.5|659
1598454900000|2020-08-26 15:15:00|13187.6|13186.7|13183.4|13182.5|13190.9|13189.6|13181.2|13180.3|636
1598455200000|2020-08-26 15:20:00|13183.5|13182.6|13188.8|13187.9|13190.3|13189.4|13183.5|13182.6|501
1598455500000|2020-08-26 15:25:00|13188.9|13188|13183.6|13182.7|13190.6|13189.7|13182.9|13181.8|682
1598455800000|2020-08-26 15:30:00|13183.4|13182.5|13184.4|13183.5|13186.4|13185.5|13182.4|13181.5|720
1598456100000|2020-08-26 15:35:00|13184.3|13183.4|13189.8|13188.9|13190.6|13189.5|13183.9|13183|622
1598456400000|2020-08-26 15:40:00|13190.2|13189.3|13195.6|13194.7|13196.2|13195.3|13188.9|13188|504
1598456700000|2020-08-26 15:45:00|13195.7|13194.8|13195.7|13194.8|13198.3|13197.4|13191.4|13190.4|589
1598457000000|2020-08-26 15:50:00|13195.6|13194.7|13187.9|13187|13196|13194.9|13187.4|13186.5|514
1598457300000|2020-08-26 15:55:00|13187.8|13186.9|13186.2|13184.7|13191.1|13190.1|13184.4|13183.5|604
1598457600000|2020-08-26 16:00:00|13185.9|13185|13190.7|13189.8|13190.7|13189.8|13184.9|13184|572
1598457900000|2020-08-26 16:05:00|13190.6|13189.7|13188.6|13187.7|13190.6|13189.7|13185.2|13184.3|583
1598458200000|2020-08-26 16:10:00|13188.5|13187.6|13196.3|13195.4|13196.3|13195.4|13188.5|13187.6|518
1598458500000|2020-08-26 16:15:00|13196.5|13195.6|13198.2|13197.3|13198.6|13197.7|13195.8|13194.9|610
1598458800000|2020-08-26 16:20:00|13198.1|13197.2|13202.2|13201.3|13202.4|13201.5|13197.9|13197|597
1598459100000|2020-08-26 16:25:00|13202.1|13201.2|13205.9|13205|13210.5|13209.6|13201.7|13200.8|709
1598459400000|2020-08-26 16:30:00|13205.8|13204.9|13210.9|13210|13214.1|13213.2|13205.8|13204.9|569
1598459700000|2020-08-26 16:35:00|13210.8|13209.9|13216|13215.1|13218.2|13217.1|13210.6|13209.7|510
1598460000000|2020-08-26 16:40:00|13215.9|13215|13217.7|13216.8|13218.4|13217.5|13212.6|13211.7|419
1598460300000|2020-08-26 16:45:00|13217.6|13216.7|13215.9|13215|13218.8|13217.5|13213.1|13212.1|502
1598460600000|2020-08-26 16:50:00|13216|13215.1|13214.6|13213.7|13219.2|13218.1|13214.5|13213.6|577
1598460900000|2020-08-26 16:55:00|13215.2|13214.3|13214.4|13213.5|13219.1|13217.9|13213.4|13212.2|703
1598461200000|2020-08-26 17:00:00|13214.3|13213.4|13217.1|13215.6|13218.9|13217.8|13214.3|13213.4|740
1598461500000|2020-08-26 17:05:00|13217|13215.5|13216.4|13215.5|13219.7|13218.7|13215.6|13214.7|434
1598461800000|2020-08-26 17:10:00|13216.8|13215.9|13217.5|13216.6|13218|13217.1|13216|13215.1|365
1598462100000|2020-08-26 17:15:00|13217.6|13216.7|13217.8|13216.9|13218.9|13218|13216.5|13215.6|428
1598462400000|2020-08-26 17:20:00|13217.9|13217|13215.4|13214.5|13218.8|13217.9|13215.4|13214.5|314
1598462700000|2020-08-26 17:25:00|13215.5|13214.6|13210.2|13209.3|13216.3|13215.3|13209.6|13208.7|464
1598463000000|2020-08-26 17:30:00|13210.4|13209.5|13211.6|13210.7|13212.1|13211.2|13206.4|13205.5|425
1598463300000|2020-08-26 17:35:00|13211.5|13210.6|13214.6|13213.7|13216.9|13215.6|13211.4|13210.5|464
1598463600000|2020-08-26 17:40:00|13214.7|13213.8|13215.5|13214.6|13218.5|13217.2|13214.1|13212.8|493
1598463900000|2020-08-26 17:45:00|13215.8|13214.9|13210.8|13209.9|13217.4|13216.2|13210.6|13209.7|318
1598464200000|2020-08-26 17:50:00|13210.9|13210|13208.3|13207.4|13212.6|13211.7|13207.4|13206.4|357
1598464500000|2020-08-26 17:55:00|13208.2|13207.3|13197.9|13197|13209.5|13208.6|13197.3|13196.4|520
1598464800000|2020-08-26 18:00:00|13197.8|13196.9|13202.9|13202|13203.4|13202.5|13194.4|13193.5|515
1598465100000|2020-08-26 18:05:00|13202.8|13201.9|13206.2|13205.3|13207.6|13206.7|13202.6|13201.7|348
1598465400000|2020-08-26 18:10:00|13206.3|13205.4|13206.5|13205.6|13207.5|13206.6|13202.7|13201.8|374
1598465700000|2020-08-26 18:15:00|13206.6|13205.7|13205.4|13204.5|13207.8|13206.9|13204.5|13203.6|291
1598466000000|2020-08-26 18:20:00|13206|13205.1|13206.8|13205.9|13206.8|13205.9|13205.6|13204.7|219
1598466300000|2020-08-26 18:25:00|13206.7|13205.8|13204.5|13203.6|13207.5|13206.6|13202.3|13201.4|303
1598466600000|2020-08-26 18:30:00|13204.6|13203.7|13200.4|13199.5|13206.7|13205.8|13199.3|13198.4|354
1598466900000|2020-08-26 18:35:00|13200.5|13199.6|13201.4|13200.5|13201.8|13200.9|13197.2|13196.3|383
1598467200000|2020-08-26 18:40:00|13201.5|13200.6|13195.1|13194.2|13201.6|13200.7|13193.9|13193|338
1598467500000|2020-08-26 18:45:00|13195.2|13194.3|13198.6|13197.7|13199.3|13198.4|13195.1|13194.2|501
1598467800000|2020-08-26 18:50:00|13198.7|13197.8|13197.8|13196.9|13200.6|13199.7|13196.4|13195.5|363
1598468100000|2020-08-26 18:55:00|13197.9|13197|13192.5|13191.6|13198.1|13197.2|13191.9|13191|491
1598468400000|2020-08-26 19:00:00|13192.2|13191.3|13191.3|13190.4|13194.8|13193.9|13190.7|13189.8|541
1598468700000|2020-08-26 19:05:00|13191.4|13190.5|13197.4|13196.5|13197.4|13196.5|13191.3|13190.4|444
1598469000000|2020-08-26 19:10:00|13197|13196.1|13199|13197.5|13199.5|13198|13195.9|13195|409
1598469300000|2020-08-26 19:15:00|13198.9|13197.4|13197.7|13196.8|13199|13197.9|13195.5|13194.6|414
1598469600000|2020-08-26 19:20:00|13197.8|13196.9|13200.5|13199.6|13200.8|13199.9|13196.8|13195.9|509
1598469900000|2020-08-26 19:25:00|13200.4|13199.5|13202.5|13201.6|13202.9|13201.7|13199.8|13198.9|387
1598470200000|2020-08-26 19:30:00|13202.4|13201.5|13201|13200.1|13203.1|13202.2|13199.7|13198.8|383
1598470500000|2020-08-26 19:35:00|13201.1|13200.2|13204|13203.1|13204.8|13203.9|13201.1|13200.2|394
1598470800000|2020-08-26 19:40:00|13203.6|13202.7|13204.9|13204|13205.2|13204.3|13203.2|13202.3|342
1598471100000|2020-08-26 19:45:00|13205|13204.1|13205.1|13204.2|13207.4|13206.5|13203.8|13202.9|403
1598471400000|2020-08-26 19:50:00|13205|13204.1|13206.7|13205.8|13207.4|13206.5|13200.5|13199.6|423
1598471700000|2020-08-26 19:55:00|13206.8|13205.9|13210.6|13209.7|13211.7|13210.8|13206.3|13205.4|510
1598472000000|2020-08-26 20:00:00|13210.5|13209.6|13208.9|13208|13210.8|13209.8|13207.8|13206.9|265
1598472300000|2020-08-26 20:05:00|13209|13208.1|13209.1|13208.2|13210.3|13209.1|13208.9|13207.7|142
1598472600000|2020-08-26 20:10:00|13209|13208.1|13206.1|13204.6|13209.8|13208.6|13205.7|13204.6|228
1598472900000|2020-08-26 20:15:00|13206.2|13204.7|13208.5|13207.6|13208.6|13207.7|13205.5|13204.2|228
1598473200000|2020-08-26 20:20:00|13208.4|13207.5|13208.9|13208|13210.1|13208.6|13206.7|13205.8|208
1598473500000|2020-08-26 20:25:00|13208.8|13207.9|13213.5|13212|13213.7|13212.5|13208.5|13207.4|269
1598473800000|2020-08-26 20:30:00|13213.3|13212.4|13210.6|13209.7|13213.5|13212.6|13210.6|13209.4|158
1598474100000|2020-08-26 20:35:00|13210.7|13209.8|13211.7|13210.2|13213|13211.9|13210.1|13209|220
1598474400000|2020-08-26 20:40:00|13211.6|13210.1|13208.1|13206.6|13211.7|13210.3|13208|13206.5|228
1598474700000|2020-08-26 20:45:00|13208.2|13206.7|13214.8|13213.3|13215.1|13213.6|13208.2|13206.7|292
1598475000000|2020-08-26 20:50:00|13214.9|13213.4|13211.1|13209.6|13215.2|13213.7|13210.9|13209.4|158
1598475300000|2020-08-26 20:55:00|13211.2|13209.7|13211.2|13208.8|13212.6|13210.7|13210.6|13208.1|234
1598475600000|2020-08-26 21:00:00|13212|13208.5|13209.8|13204.5|13212.8|13208.8|13209.8|13201.2|26
1598475900000|2020-08-26 21:05:00|13216.1|13206.1|13208.8|13201.9|13216.1|13206.1|13208.6|13201.1|107
1598476200000|2020-08-26 21:10:00|13213.3|13203.3|13211.5|13201.5|13216.3|13206.3|13207.8|13197.8|222
1598476500000|2020-08-26 21:15:00|13211.2|13201.2|13213.2|13203.2|13216.1|13209|13209|13199|251
1598476800000|2020-08-26 21:20:00|13213.3|13203.3|13211.2|13204.4|13213.4|13206.1|13208.7|13200.6|253
1598477100000|2020-08-26 21:25:00|13211.5|13204.1|13213.7|13205.5|13215.7|13207.8|13209.5|13202.9|174
1598477400000|2020-08-26 21:30:00|13214.2|13205.4|13211.3|13206.7|13214.4|13206.7|13211.3|13203.6|287
1598477700000|2020-08-26 21:35:00|13211.7|13206.5|13213.3|13205.5|13214|13207.1|13210.7|13202.8|204
1598478000000|2020-08-26 21:40:00|13213.5|13205.1|13210.7|13207.1|13214.1|13207.1|13210.7|13202.6|188
1598478300000|2020-08-26 21:45:00|13211.8|13204.3|13211.7|13203.9|13212.8|13207.4|13210.3|13202.5|254
1598478600000|2020-08-26 21:50:00|13211.4|13204.3|13212.4|13204.5|13212.8|13207.4|13210.8|13202.8|258
1598478900000|2020-08-26 21:55:00|13212.5|13205.1|13212.6|13204.8|13214.2|13206.3|13210.9|13202.7|328
1598479200000|2020-08-26 22:00:00|13213.1|13205.5|13213.8|13207.6|13215.2|13209.6|13211.7|13203.8|532
1598479500000|2020-08-26 22:05:00|13213.9|13208.5|13212.7|13209.7|13214.7|13209.7|13211.8|13206.8|319
1598479800000|2020-08-26 22:10:00|13212.6|13209.4|13212.2|13209.8|13213.6|13210.4|13211.9|13208.9|274
1598480100000|2020-08-26 22:15:00|13212.3|13209.9|13214.2|13212|13214.7|13212.3|13212.2|13209.7|232
1598480400000|2020-08-26 22:20:00|13214.3|13211.9|13215.7|13214.2|13216.5|13214.4|13213.7|13211.4|272
1598480700000|2020-08-26 22:25:00|13216.1|13214.6|13216.2|13214.7|13217|13214.8|13215.8|13213.8|121
1598481000000|2020-08-26 22:30:00|13216.3|13214.8|13216.3|13214.8|13217.2|13215.1|13216|13214.1|80
1598481300000|2020-08-26 22:35:00|13216.2|13214.7|13216.1|13214.6|13216.8|13214.8|13216|13214.2|115
1598481600000|2020-08-26 22:40:00|13216.3|13214.8|13218.4|13216.9|13218.7|13217.2|13216|13214.5|154
1598481900000|2020-08-26 22:45:00|13218.5|13217|13217.6|13216.1|13219|13217.5|13216.3|13214.8|205
1598482200000|2020-08-26 22:50:00|13217.7|13216.2|13220.5|13219|13220.7|13219.2|13217.4|13215.4|179
1598482500000|2020-08-26 22:55:00|13220.6|13219.1|13219.5|13218|13220.6|13219.1|13219.3|13217.8|230
1598482800000|2020-08-26 23:00:00|13220|13218.5|13219|13217.5|13220.1|13218.6|13215.6|13214.1|262
1598483100000|2020-08-26 23:05:00|13218.9|13217.4|13218.2|13216.7|13219.2|13217.7|13216.5|13215|180
1598483400000|2020-08-26 23:10:00|13218.3|13216.8|13217.7|13216.2|13220|13218.5|13217.2|13215.7|176
1598483700000|2020-08-26 23:15:00|13217.8|13216.3|13215.1|13213.6|13218.2|13216.7|13214.9|13213.4|169
1598484000000|2020-08-26 23:20:00|13215.3|13213.8|13216.9|13215.4|13218.3|13216.8|13214.9|13213.8|135
1598484300000|2020-08-26 23:25:00|13216.8|13215.3|13219.1|13217.6|13219.2|13218|13216.8|13215.3|168
1598484600000|2020-08-26 23:30:00|13219|13217.5|13219.4|13217.9|13220.2|13218.7|13218.7|13217.5|125
1598484900000|2020-08-26 23:35:00|13219.5|13218|13215.5|13214.6|13220|13218.5|13215.5|13214.2|249
1598485200000|2020-08-26 23:40:00|13215.6|13214.7|13214.3|13212.8|13216|13215.1|13213.3|13212.2|221
1598485500000|2020-08-26 23:45:00|13214.2|13212.7|13216.6|13215.1|13216.8|13215.4|13214.2|13212.7|166
1598485800000|2020-08-26 23:50:00|13216.5|13215|13219|13217.5|13219.9|13218.5|13215.9|13214.6|222
1598486100000|2020-08-26 23:55:00|13218.9|13217.4|13219.7|13218.8|13220|13218.8|13217.9|13216.5|205
1598486400000|2020-08-27 00:00:00|13219.8|13218.9|13221.9|13220.4|13223.1|13222.1|13218.6|13217.7|343
1598486700000|2020-08-27 00:05:00|13221.8|13220.3|13220.5|13219.6|13223|13221.5|13218.1|13217.2|340
1598487000000|2020-08-27 00:10:00|13220.4|13219.5|13221|13220.1|13221.4|13220.5|13219.6|13218.4|305
1598487300000|2020-08-27 00:15:00|13221.1|13220.2|13219.7|13218.8|13224.1|13223.1|13219.5|13218.3|348
1598487600000|2020-08-27 00:20:00|13219.6|13218.7|13217.6|13216.7|13220.1|13219.2|13217.3|13216.1|308
1598487900000|2020-08-27 00:25:00|13217.5|13216.6|13213.6|13212.7|13218.2|13216.8|13212.5|13211.6|383
1598488200000|2020-08-27 00:30:00|13213.5|13212.6|13212.1|13211.2|13214.5|13213.6|13211.7|13210.4|304
1598488500000|2020-08-27 00:35:00|13212.3|13211.4|13213|13212.1|13216.4|13215.5|13211.8|13210.6|298
1598488800000|2020-08-27 00:40:00|13213.1|13212.2|13214.7|13213.8|13215.8|13214.9|13212.6|13211.7|279
1598489100000|2020-08-27 00:45:00|13214.8|13213.9|13212.8|13211.9|13215.9|13214.8|13212.4|13211.5|272
1598489400000|2020-08-27 00:50:00|13212.7|13211.8|13214.2|13212.7|13216.3|13215.2|13212.7|13211.8|362
1598489700000|2020-08-27 00:55:00|13214.3|13212.8|13214.7|13213.8|13215.3|13214.4|13213.5|13212.3|352
1598490000000|2020-08-27 01:00:00|13214.8|13213.9|13221.2|13219.7|13221.3|13220.2|13214.5|13213.5|543
1598490300000|2020-08-27 01:05:00|13221.1|13219.6|13215.3|13214.4|13222.9|13222|13214.5|13213.3|546
1598490600000|2020-08-27 01:10:00|13215.4|13214.5|13211.7|13210.2|13216|13215.1|13210.9|13209.5|588
1598490900000|2020-08-27 01:15:00|13211.8|13210.3|13208.3|13207.4|13213.7|13212.6|13206.8|13205.4|609
1598491200000|2020-08-27 01:20:00|13208.6|13207.1|13208.5|13207.6|13209.3|13208.2|13206.7|13205.7|305
1598491500000|2020-08-27 01:25:00|13208.7|13207.8|13210.9|13209.4|13211.8|13210.9|13207.7|13206.7|313
1598491800000|2020-08-27 01:30:00|13211|13209.5|13213.6|13212.1|13217|13215.6|13209.5|13208.6|545
1598492100000|2020-08-27 01:35:00|13213.7|13212.2|13209.1|13207.6|13213.8|13212.8|13207.2|13206|596
1598492400000|2020-08-27 01:40:00|13208.7|13207.8|13209.1|13208.2|13210.7|13209.6|13207.7|13206.8|502
1598492700000|2020-08-27 01:45:00|13209|13208.1|13210.5|13209.6|13211.4|13210.5|13208.7|13207.6|417
1598493000000|2020-08-27 01:50:00|13210.6|13209.7|13206.6|13205.7|13211.4|13210.5|13206.1|13205.2|572
1598493300000|2020-08-27 01:55:00|13206.7|13205.8|13205.8|13204.9|13208|13207.1|13205.2|13204.2|473
1598493600000|2020-08-27 02:00:00|13205.9|13205|13208|13207.1|13210|13208.9|13205.9|13204.7|515
1598493900000|2020-08-27 02:05:00|13208.4|13207.5|13208.3|13207.4|13209.5|13208.3|13206.4|13205.2|354
1598494200000|2020-08-27 02:10:00|13208.4|13207.5|13208.1|13207.2|13209.5|13208.6|13205.3|13204.3|565
1598494500000|2020-08-27 02:15:00|13208.2|13207.3|13204.8|13203.3|13208.6|13207.7|13203.7|13202.8|375
1598494800000|2020-08-27 02:20:00|13204.5|13203.6|13199.5|13198.6|13204.9|13203.8|13198.4|13197.1|422
1598495100000|2020-08-27 02:25:00|13199.4|13198.5|13199.6|13198.7|13200.5|13199.6|13198.6|13197.5|368
1598495400000|2020-08-27 02:30:00|13199.8|13198.3|13200.6|13199.7|13203.7|13202.6|13198.3|13197.3|472
1598495700000|2020-08-27 02:35:00|13200.5|13199.6|13199.2|13198.3|13202.6|13201.7|13199.1|13198.2|362
1598496000000|2020-08-27 02:40:00|13199.3|13198.4|13198.7|13197.2|13201.9|13200.8|13197.4|13196.1|416
1598496300000|2020-08-27 02:45:00|13198.3|13197.4|13199.9|13199|13201|13200.1|13196.7|13195.4|369
1598496600000|2020-08-27 02:50:00|13200.3|13198.8|13196.6|13195.7|13200.3|13198.9|13194.8|13193.3|552
1598496900000|2020-08-27 02:55:00|13196.5|13195.6|13197.5|13196|13199.1|13197.8|13195.1|13194.2|377
1598497200000|2020-08-27 03:00:00|13197.1|13196.2|13196|13195.1|13199|13197.9|13195.9|13194.8|373
1598497500000|2020-08-27 03:05:00|13196.3|13194.8|13198.2|13196.7|13198.3|13197.1|13196|13194.7|283
1598497800000|2020-08-27 03:10:00|13198.1|13196.6|13201.2|13199.7|13201.8|13200.7|13196.9|13195.7|275
1598498100000|2020-08-27 03:15:00|13201.3|13199.8|13205|13203.5|13205|13203.7|13201.1|13199.6|321
1598498400000|2020-08-27 03:20:00|13204.9|13203.4|13208.9|13208|13209.1|13208.2|13204.3|13203.4|310
1598498700000|2020-08-27 03:25:00|13208.8|13207.9|13207.5|13206.6|13209.2|13208.3|13206.7|13205.7|265
1598499000000|2020-08-27 03:30:00|13207.4|13206.5|13206.9|13206|13208.3|13207.2|13206|13205.1|261
1598499300000|2020-08-27 03:35:00|13207|13206.1|13208.4|13206.9|13209.1|13207.8|13206.9|13206|301
1598499600000|2020-08-27 03:40:00|13208.8|13207.3|13212|13211.1|13213.2|13212|13208.1|13206.9|450
1598499900000|2020-08-27 03:45:00|13211.9|13211|13212.9|13212|13213.4|13212.2|13210.8|13209.6|279
1598500200000|2020-08-27 03:50:00|13213|13212.1|13210.7|13209.2|13213.1|13212.2|13208.8|13207.9|305
1598500500000|2020-08-27 03:55:00|13210.4|13209.5|13210|13209.1|13212.6|13211.7|13208.4|13207.4|285
1598500800000|2020-08-27 04:00:00|13209.8|13208.9|13210.6|13209.7|13213.2|13212.1|13209.8|13208.9|438
1598501100000|2020-08-27 04:05:00|13210.5|13209.6|13209.8|13208.9|13210.9|13209.9|13208.7|13207.7|224
1598501400000|2020-08-27 04:10:00|13209.7|13208.8|13209.1|13208.2|13210.5|13209.6|13208.2|13207.1|252
1598501700000|2020-08-27 04:15:00|13209|13208.1|13208.1|13207.2|13209.8|13208.9|13207.4|13206.5|131
1598502000000|2020-08-27 04:20:00|13208.2|13207.3|13209.6|13208.7|13209.9|13208.7|13207.6|13206.5|191
1598502300000|2020-08-27 04:25:00|13209.5|13208.6|13209.5|13208.6|13209.8|13208.9|13208.6|13207.6|137
1598502600000|2020-08-27 04:30:00|13209.4|13208.5|13211.6|13210.7|13213.2|13212.3|13209.3|13208.2|282
1598502900000|2020-08-27 04:35:00|13211.7|13210.8|13211.9|13211|13212.4|13211.5|13210.6|13209.4|175
1598503200000|2020-08-27 04:40:00|13211.8|13210.9|13211.2|13210.3|13212.3|13211.2|13210.9|13209.7|161
1598503500000|2020-08-27 04:45:00|13211.1|13210.2|13213.2|13211.7|13213.2|13212.2|13209.7|13208.5|202
1598503800000|2020-08-27 04:50:00|13213.3|13211.8|13211.8|13210.3|13213.4|13212.1|13210.8|13209.8|226
1598504100000|2020-08-27 04:55:00|13211.9|13210.4|13210.9|13210|13212.2|13211|13210|13208.9|255
1598504400000|2020-08-27 05:00:00|13211|13210.1|13209.8|13208.9|13211|13210.1|13208.6|13207.4|276
1598504700000|2020-08-27 05:05:00|13210|13208.5|13208.2|13206.7|13210.2|13209.1|13207.9|13206.7|259
1598505000000|2020-08-27 05:10:00|13208.3|13206.8|13208.1|13206.6|13208.3|13207.4|13206.2|13205.2|358
1598505300000|2020-08-27 05:15:00|13208.2|13206.7|13207.8|13206.9|13209.3|13208.1|13207.3|13206.2|258
1598505600000|2020-08-27 05:20:00|13207.9|13207|13210.9|13210|13211.3|13210.1|13206.6|13205.5|240
1598505900000|2020-08-27 05:25:00|13211|13210.1|13209.6|13208.7|13212.5|13211.3|13209|13207.7|280
1598506200000|2020-08-27 05:30:00|13209.5|13208.6|13202.7|13201.8|13209.7|13208.6|13202.6|13201.7|437
1598506500000|2020-08-27 05:35:00|13202.8|13201.9|13205.5|13204|13205.5|13204.4|13202.5|13201.3|273
1598506800000|2020-08-27 05:40:00|13205.6|13204.1|13207|13206.1|13208.7|13207.8|13205.1|13203.9|256
1598507100000|2020-08-27 05:45:00|13207.1|13206.2|13207.2|13205.7|13207.5|13206.6|13204.5|13203.6|298
1598507400000|2020-08-27 05:50:00|13207.1|13205.6|13202.8|13201.9|13209|13207.6|13202.7|13201.5|264
1598507700000|2020-08-27 05:55:00|13202.9|13202|13207.3|13206.4|13208.9|13207.7|13202.9|13202|475
1598508000000|2020-08-27 06:00:00|13207.2|13206.3|13206.8|13205.9|13209.9|13208.9|13205.8|13204.6|440
1598508300000|2020-08-27 06:05:00|13206.6|13205.7|13206|13204.5|13208|13207.1|13203.7|13202.6|454
1598508600000|2020-08-27 06:10:00|13205.6|13204.7|13204.7|13203.8|13207.8|13206.9|13203.1|13201.7|438
1598508900000|2020-08-27 06:15:00|13204.6|13203.7|13205.2|13204.3|13206.4|13205.5|13203.3|13202|354
1598509200000|2020-08-27 06:20:00|13205.1|13204.2|13205.6|13204.7|13206.6|13205.4|13204.3|13203.4|328
1598509500000|2020-08-27 06:25:00|13205.5|13204.6|13206.3|13205.4|13208.3|13207.4|13205.5|13204.6|359
1598509800000|2020-08-27 06:30:00|13206.4|13205.5|13200.8|13199.9|13206.7|13205.8|13199.9|13199|406
1598510100000|2020-08-27 06:35:00|13201.1|13200.2|13204.6|13203.7|13204.9|13203.8|13200.4|13199.5|484
1598510400000|2020-08-27 06:40:00|13204.5|13203.6|13199.3|13198.4|13206.1|13205.2|13199.1|13198.2|434
1598510700000|2020-08-27 06:45:00|13199.4|13198.5|13205.3|13203.8|13205.4|13204.5|13198.9|13198|470
1598511000000|2020-08-27 06:50:00|13205.4|13203.9|13210.9|13210|13211.8|13210.9|13204.9|13203.8|545
1598511300000|2020-08-27 06:55:00|13211|13210.1|13209|13208.1|13213.7|13212.8|13208.9|13208|454
1598511600000|2020-08-27 07:00:00|13209.5|13208.6|13209.5|13208.6|13213.7|13212.8|13208.3|13207.4|644
1598511900000|2020-08-27 07:05:00|13209.6|13208.7|13204.2|13203.3|13210.4|13209.5|13203.2|13202.3|732
1598512200000|2020-08-27 07:10:00|13204.4|13203.5|13211.2|13210.3|13212.4|13211.5|13204|13203|621
1598512500000|2020-08-27 07:15:00|13211.3|13210.4|13208.2|13207.3|13213.7|13212.8|13206.8|13205.7|728
1598512800000|2020-08-27 07:20:00|13208.1|13207.2|13213.6|13212.7|13219.4|13218.2|13208.1|13207.2|724
1598513100000|2020-08-27 07:25:00|13213.7|13212.8|13212.8|13211.9|13217.3|13216.4|13209.2|13208.3|644
1598513400000|2020-08-27 07:30:00|13212.6|13211.7|13208.3|13207.4|13215.3|13214.2|13207.1|13205.7|662
1598513700000|2020-08-27 07:35:00|13208.2|13207.3|13218|13217.1|13219.9|13219|13208.2|13207.3|578
1598514000000|2020-08-27 07:40:00|13218.1|13217.2|13220|13219.1|13220.7|13219.8|13215.8|13214.9|672
1598514300000|2020-08-27 07:45:00|13220.2|13219.3|13228.1|13226.6|13229.4|13228.5|13218.8|13217.9|792
1598514600000|2020-08-27 07:50:00|13227.8|13226.9|13227.9|13227|13230|13229.1|13224.8|13223.7|742
1598514900000|2020-08-27 07:55:00|13227.8|13226.9|13219.7|13218.2|13228|13227.1|13218.5|13217.3|724
1598515200000|2020-08-27 08:00:00|13219.6|13218.7|13220.2|13218.7|13227.2|13226.1|13218.8|13217.7|680
1598515500000|2020-08-27 08:05:00|13220|13219.1|13223.4|13222.5|13229.4|13228.5|13219.1|13218|788
1598515800000|2020-08-27 08:10:00|13223.8|13222.9|13221.1|13219.6|13224.5|13223.2|13216.7|13215.7|771
1598516100000|2020-08-27 08:15:00|13221|13219.5|13219.7|13218.8|13222.2|13221.3|13218.7|13217.7|534
1598516400000|2020-08-27 08:20:00|13219.6|13218.7|13212.9|13212|13221|13220|13211.1|13209.8|688
1598516700000|2020-08-27 08:25:00|13213.3|13211.8|13215.9|13214.4|13216.3|13215|13207.3|13206.1|713
1598517000000|2020-08-27 08:30:00|13216.1|13215|13216.7|13215.2|13219|13217.8|13213.8|13212.4|763
1598517300000|2020-08-27 08:35:00|13216.4|13215.5|13223.7|13222.2|13224.3|13223.1|13216.4|13215.5|580
1598517600000|2020-08-27 08:40:00|13223.2|13222.3|13220.8|13219.9|13227.4|13225.9|13219|13217.6|617
1598517900000|2020-08-27 08:45:00|13220.7|13219.8|13223.3|13221.8|13223.4|13222|13218.4|13217.1|628
1598518200000|2020-08-27 08:50:00|13223.2|13221.7|13218.1|13217.2|13223.5|13222.3|13217.8|13216.8|567
1598518500000|2020-08-27 08:55:00|13218|13217.1|13213.9|13213|13218.5|13217.3|13210.2|13209|547
1598518800000|2020-08-27 09:00:00|13213.7|13212.8|13215.8|13214.9|13218.9|13218|13213.7|13212.8|751
1598519100000|2020-08-27 09:05:00|13215.9|13215|13212|13211.1|13215.9|13215|13211.3|13210.4|603
1598519400000|2020-08-27 09:10:00|13212.1|13211.2|13210.7|13209.8|13215.8|13214.9|13209|13208.1|529
1598519700000|2020-08-27 09:15:00|13210.6|13209.7|13206.5|13205.6|13210.8|13209.9|13206|13204.8|587
1598520000000|2020-08-27 09:20:00|13206.4|13205.5|13207.4|13206.5|13209.5|13208.5|13201.4|13200.2|674
1598520300000|2020-08-27 09:25:00|13207.5|13206.6|13212.2|13211.3|13213.2|13212.3|13207.5|13206.3|606
1598520600000|2020-08-27 09:30:00|13212.1|13211.2|13207.7|13206.8|13212.3|13211.2|13206.8|13205.9|579
1598520900000|2020-08-27 09:35:00|13207.5|13206.6|13209.1|13208.2|13209.5|13208.6|13205.2|13204.3|569
1598521200000|2020-08-27 09:40:00|13209|13208.1|13212|13211.1|13213.2|13212.3|13207.8|13206.9|491
1598521500000|2020-08-27 09:45:00|13212.5|13211|13209.2|13208.3|13212.5|13211|13208|13207.1|562
1598521800000|2020-08-27 09:50:00|13209.3|13208.4|13206.4|13205.5|13210.5|13209.6|13206.1|13205.2|462
1598522100000|2020-08-27 09:55:00|13206.5|13205.6|13208.3|13207.4|13209|13208.1|13205.5|13204.6|460
1598522400000|2020-08-27 10:00:00|13208.5|13207|13196.8|13195.9|13208.5|13207.1|13195.7|13194.8|604
1598522700000|2020-08-27 10:05:00|13196.7|13195.8|13198.6|13197.7|13199.1|13198.2|13194.4|13193.5|521
1598523000000|2020-08-27 10:10:00|13198.5|13197.6|13201.9|13201|13202.8|13201.9|13198.2|13197.3|405
1598523300000|2020-08-27 10:15:00|13202.2|13201.3|13203.1|13202.2|13205.3|13204.4|13199|13197.7|610
1598523600000|2020-08-27 10:20:00|13203.2|13202.3|13206.9|13206|13209.2|13208.1|13201.8|13200.6|511
1598523900000|2020-08-27 10:25:00|13206.8|13205.9|13209|13208.1|13209.3|13208.4|13203.1|13202|460
1598524200000|2020-08-27 10:30:00|13208.9|13208|13202.8|13201.9|13208.9|13208|13201.6|13200.7|593
1598524500000|2020-08-27 10:35:00|13202.7|13201.8|13199.6|13198.1|13203.8|13202.5|13198.2|13197|725
1598524800000|2020-08-27 10:40:00|13199.3|13198.4|13195.7|13194.8|13200.5|13199.6|13194.7|13193.8|657
1598525100000|2020-08-27 10:45:00|13195.6|13194.7|13193.4|13192.5|13196.7|13195.7|13192.3|13191.4|618
1598525400000|2020-08-27 10:50:00|13193.3|13192.4|13188.6|13187.7|13193.9|13193|13188.2|13187|466
1598525700000|2020-08-27 10:55:00|13188.5|13187.6|13183.8|13182.9|13191|13190.1|13183.4|13182.4|731
1598526000000|2020-08-27 11:00:00|13183.7|13182.8|13168.8|13167.3|13183.8|13182.9|13164.9|13163.4|1113
1598526300000|2020-08-27 11:05:00|13168.9|13167.4|13174.2|13173.3|13175.7|13174.5|13168.8|13167.3|888
1598526600000|2020-08-27 11:10:00|13174.1|13173.2|13178.4|13177.5|13178.7|13177.8|13168.3|13167.1|876
1598526900000|2020-08-27 11:15:00|13178.6|13177.7|13179.2|13177.7|13181|13180.1|13175.2|13174.1|713
1598527200000|2020-08-27 11:20:00|13179.1|13177.6|13187.3|13185.8|13188.6|13187.3|13179|13177.5|755
1598527500000|2020-08-27 11:25:00|13186.8|13185.9|13187.3|13186.4|13188.3|13187.1|13184|13183.1|526
1598527800000|2020-08-27 11:30:00|13187.2|13186.3|13191.4|13189.9|13193.9|13192.7|13183.2|13182.1|607
1598528100000|2020-08-27 11:35:00|13191.3|13189.8|13195.1|13194.2|13195.5|13194.3|13190|13188.8|528
1598528400000|2020-08-27 11:40:00|13195.3|13194.4|13201.3|13200.4|13202.8|13201.6|13194.2|13193.3|615
1598528700000|2020-08-27 11:45:00|13201.8|13200.9|13205|13204.1|13206.2|13205.1|13201|13199.8|607
1598529000000|2020-08-27 11:50:00|13205.1|13204.2|13205.4|13203.9|13205.4|13204.4|13200.9|13199.9|469
1598529300000|2020-08-27 11:55:00|13205.5|13204.5|13199.6|13198.7|13209.4|13208.4|13199.5|13198.6|667
1598529600000|2020-08-27 12:00:00|13199.7|13198.8|13194.9|13194|13201.7|13200.8|13194.9|13194|761
1598529900000|2020-08-27 12:05:00|13195|13194.1|13196.2|13194.7|13197.1|13195.9|13193.6|13192.5|500
1598530200000|2020-08-27 12:10:00|13195.8|13194.3|13190.8|13189.9|13197.5|13196.4|13190.1|13189.2|568
1598530500000|2020-08-27 12:15:00|13190.4|13189.5|13190|13189.1|13192.6|13191.3|13187.2|13186|783
1598530800000|2020-08-27 12:20:00|13189.9|13189|13192.4|13190.9|13194.5|13193|13185.1|13183.6|817
1598531100000|2020-08-27 12:25:00|13192.3|13190.8|13199|13190.9|13200.8|13196.7|13191.8|13190.3|583
1598531400000|2020-08-27 12:30:00|13197.5|13193|13187.4|13185.9|13201.5|13195.1|13186.8|13185.6|806
1598531700000|2020-08-27 12:35:00|13187.6|13186.1|13191|13189.5|13195|13193.5|13186.7|13185.5|743
1598532000000|2020-08-27 12:40:00|13190.6|13189.1|13192.8|13191.3|13195.5|13194.1|13187.1|13185.9|589
1598532300000|2020-08-27 12:45:00|13193|13191.9|13214.4|13212.9|13217.2|13215.7|13192.2|13191.1|1094
1598532600000|2020-08-27 12:50:00|13214.3|13212.8|13219.2|13217.7|13221.3|13220.1|13213.8|13212.3|1075
1598532900000|2020-08-27 12:55:00|13218.9|13218|13216.9|13216|13225.7|13224.4|13216.9|13215.6|897
1598533200000|2020-08-27 13:00:00|13216.7|13215.8|13215.6|13214.1|13226.1|13224.6|13213.2|13211.7|946
1598533500000|2020-08-27 13:05:00|13215.7|13214.2|13220.9|13218.8|13260.3|13257.8|13214.8|13212.4|1765
1598533800000|2020-08-27 13:10:00|13220.3|13218.2|13247.3|13245.8|13247.6|13245.9|13219.5|13217.5|2411
1598534100000|2020-08-27 13:15:00|13247.5|13246|13275.8|13274.2|13275.8|13274.2|13245.5|13244|2308
1598534400000|2020-08-27 13:20:00|13275.7|13274.3|13263.4|13261.9|13285.3|13283.8|13263|13261.4|2185
1598534700000|2020-08-27 13:25:00|13263.6|13262.1|13259.5|13258|13266.3|13264.8|13255.6|13253.2|1919
1598535000000|2020-08-27 13:30:00|13259.9|13258.4|13232.7|13231.2|13264.1|13262.6|13230.8|13229.2|2090
1598535300000|2020-08-27 13:35:00|13232.4|13230.9|13201.3|13199.8|13236.3|13234.8|13191.3|13189.8|2229
1598535600000|2020-08-27 13:40:00|13200.9|13199.4|13207.1|13205.6|13209.6|13208.1|13191.3|13189.8|2135
1598535900000|2020-08-27 13:45:00|13207.3|13205.8|13200.3|13198.8|13207.9|13206.4|13183.1|13181.6|2149
1598536200000|2020-08-27 13:50:00|13200.1|13198.6|13199.6|13198.1|13206.5|13205|13190|13188.5|2089
1598536500000|2020-08-27 13:55:00|13199.7|13198.2|13204.1|13202.6|13208.5|13207|13195|13193.5|1922
1598536800000|2020-08-27 14:00:00|13204|13202.5|13180.6|13179.1|13204.1|13202.6|13178.8|13177.3|2133
1598537100000|2020-08-27 14:05:00|13180.8|13179.3|13171.7|13170.2|13183|13181.5|13162|13160.5|2044
1598537400000|2020-08-27 14:10:00|13171.4|13169.9|13174|13172|13182.9|13181.4|13167.2|13165.7|2023
1598537700000|2020-08-27 14:15:00|13173.7|13172.2|13185.4|13183.9|13186.4|13184.9|13166.6|13165.1|1698
1598538000000|2020-08-27 14:20:00|13185.6|13184.1|13186.3|13184.8|13189.8|13188.3|13180|13178.5|1544
1598538300000|2020-08-27 14:25:00|13186.4|13184.9|13192.9|13191.4|13199.6|13198.1|13184.8|13183.3|1686
1598538600000|2020-08-27 14:30:00|13193.2|13191.7|13191.2|13189.7|13200.7|13199.8|13187|13185.7|1527
1598538900000|2020-08-27 14:35:00|13191.1|13189.6|13185.7|13184.2|13195.3|13194.2|13185.7|13184.2|1226
1598539200000|2020-08-27 14:40:00|13185.8|13184.3|13188.7|13187.2|13198.8|13197.3|13178|13177|1338
1598539500000|2020-08-27 14:45:00|13188.6|13187.1|13172.6|13171.1|13189.6|13188.1|13169|13167.6|1530
1598539800000|2020-08-27 14:50:00|13172.8|13171.3|13186.3|13184.8|13190.8|13189.3|13169.9|13168.8|1460
1598540100000|2020-08-27 14:55:00|13186.2|13184.7|13189.3|13188.4|13196.6|13195.7|13176.6|13175.2|1458
1598540400000|2020-08-27 15:00:00|13189.4|13187.9|13197.1|13195.6|13199.1|13198.2|13186.4|13185.1|1398
1598540700000|2020-08-27 15:05:00|13197.2|13195.7|13196.1|13195.2|13201.4|13200.5|13190.3|13189|1032
1598541000000|2020-08-27 15:10:00|13196.2|13195.3|13189.3|13188.4|13199.5|13198.6|13186.5|13185.6|1002
1598541300000|2020-08-27 15:15:00|13189.2|13188.3|13184.4|13182.9|13189.3|13188.3|13179.9|13178.7|948
1598541600000|2020-08-27 15:20:00|13184.3|13182.8|13196.1|13195.2|13196.4|13195.4|13180.3|13178.9|985
1598541900000|2020-08-27 15:25:00|13196|13195.1|13193.1|13191.6|13201.5|13200.3|13190.8|13189.9|1063
1598542200000|2020-08-27 15:30:00|13193.3|13191.8|13204.1|13203.2|13204.4|13203.5|13191.8|13190.8|1088
1598542500000|2020-08-27 15:35:00|13203.8|13202.9|13214.8|13213.3|13217.7|13216.3|13203.5|13202.6|1146
1598542800000|2020-08-27 15:40:00|13214.9|13213.4|13227.2|13226.3|13227.5|13226.5|13213.6|13212.7|1101
1598543100000|2020-08-27 15:45:00|13227.1|13226.2|13228.1|13227.2|13233.3|13232.2|13225.2|13224|1181
1598543400000|2020-08-27 15:50:00|13228|13227.1|13230.9|13230|13232|13230.8|13223.3|13222.4|1035
1598543700000|2020-08-27 15:55:00|13231.2|13229.7|13229|13228.1|13234.1|13232.9|13223.1|13221.7|1070
1598544000000|2020-08-27 16:00:00|13229.4|13228.5|13223.1|13221.6|13229.7|13228.8|13219.7|13218.6|929
1598544300000|2020-08-27 16:05:00|13223.2|13221.7|13224.6|13223.7|13229.3|13228.4|13221.1|13220|901
1598544600000|2020-08-27 16:10:00|13224.5|13223.6|13224.6|13223.7|13230.3|13229|13220.6|13219.7|987
1598544900000|2020-08-27 16:15:00|13224.8|13223.9|13221|13220.1|13228.9|13228|13219.8|13218.9|1046
1598545200000|2020-08-27 16:20:00|13221.1|13220.2|13215.8|13214.9|13224.6|13223.3|13212.9|13211.7|1046
1598545500000|2020-08-27 16:25:00|13215.9|13215|13207|13206.1|13218|13217.1|13206.9|13206|967
1598545800000|2020-08-27 16:30:00|13207.1|13206.2|13211.1|13210.2|13213.1|13212.2|13205.9|13205|825
1598546100000|2020-08-27 16:35:00|13211|13210.1|13205.6|13204.7|13212.5|13211.6|13201.1|13200.2|849
1598546400000|2020-08-27 16:40:00|13205.7|13204.8|13197.9|13196.4|13206.4|13205.5|13196|13195.1|998
1598546700000|2020-08-27 16:45:00|13197.2|13196.3|13190.3|13188.8|13199.2|13198.1|13189.6|13188.7|1105
1598547000000|2020-08-27 16:50:00|13190.4|13188.9|13187.8|13186.9|13191.7|13190.8|13183.4|13182.5|1093
1598547300000|2020-08-27 16:55:00|13187.7|13186.8|13183.8|13182.9|13192|13190.9|13183.2|13182.3|963
1598547600000|2020-08-27 17:00:00|13183.6|13182.7|13184.2|13183.3|13187.1|13186.2|13182|13181.1|951
1598547900000|2020-08-27 17:05:00|13184.1|13183.2|13190.4|13189.5|13193|13192.1|13182.3|13181.4|840
1598548200000|2020-08-27 17:10:00|13190.3|13189.4|13190.8|13189.9|13193|13192.1|13189.1|13188.2|774
1598548500000|2020-08-27 17:15:00|13190.9|13190|13189.2|13188.3|13196.6|13195.6|13187.9|13186.6|935
1598548800000|2020-08-27 17:20:00|13189.1|13188.2|13193.1|13192.2|13194.4|13193.5|13189|13188.1|728
1598549100000|2020-08-27 17:25:00|13193|13192.1|13192.3|13191.4|13194.5|13193.4|13190.1|13189.1|629
1598549400000|2020-08-27 17:30:00|13192.2|13191.3|13196.6|13195.1|13196.6|13195.4|13191.3|13190.4|587
1598549700000|2020-08-27 17:35:00|13196.7|13195.2|13197.8|13196.9|13198.7|13197.5|13195.2|13194.2|545
1598550000000|2020-08-27 17:40:00|13197.9|13197|13195.1|13194.2|13200.2|13199.2|13189|13188.1|694
1598550300000|2020-08-27 17:45:00|13195.2|13194.3|13203.5|13202.6|13204.9|13204|13194.9|13194|768
1598550600000|2020-08-27 17:50:00|13203.3|13202.4|13197|13196.1|13205|13204.1|13194.1|13193.2|702
1598550900000|2020-08-27 17:55:00|13197.1|13196.2|13208.4|13207.5|13208.9|13208|13197.1|13196.2|797
1598551200000|2020-08-27 18:00:00|13208.9|13208|13214|13213.1|13214.2|13213.1|13207.6|13206.7|828
1598551500000|2020-08-27 18:05:00|13213.9|13213|13210.8|13209.9|13214.1|13213.2|13210.8|13209.9|623
1598551800000|2020-08-27 18:10:00|13210.9|13210|13212.5|13211.6|13221.1|13220|13210.5|13209.6|865
1598552100000|2020-08-27 18:15:00|13212|13211.1|13209.9|13208.4|13212.5|13211.3|13208.6|13207.1|770
1598552400000|2020-08-27 18:20:00|13210|13209.1|13211|13210.1|13213.1|13212.1|13208.3|13207.1|623
1598552700000|2020-08-27 18:25:00|13210.7|13209.8|13217.6|13216.7|13217.7|13216.8|13209.1|13208.1|591
1598553000000|2020-08-27 18:30:00|13217.7|13216.8|13214.6|13213.1|13218.3|13217.4|13213.1|13212.2|527
1598553300000|2020-08-27 18:35:00|13214.7|13213.2|13213.4|13212.5|13218.9|13217.9|13213.4|13212.5|602
1598553600000|2020-08-27 18:40:00|13213.5|13212.6|13212|13211.1|13215.2|13214.3|13210.2|13209.2|574
1598553900000|2020-08-27 18:45:00|13211.8|13210.9|13209.5|13208.6|13213.2|13212.3|13209.2|13208.3|654
1598554200000|2020-08-27 18:50:00|13209.6|13208.7|13209|13208.1|13212.5|13211.6|13208.6|13207.7|429
1598554500000|2020-08-27 18:55:00|13209.3|13207.8|13204.2|13203.3|13212.1|13211.1|13204.2|13203.3|648
1598554800000|2020-08-27 19:00:00|13204.1|13203.2|13207.7|13206.8|13209.5|13208.6|13203.6|13202.7|697
1598555100000|2020-08-27 19:05:00|13207.6|13206.7|13204.8|13203.3|13208.4|13207.3|13203.7|13202.5|585
1598555400000|2020-08-27 19:10:00|13204.7|13203.2|13203.6|13202.7|13206.8|13205.3|13202.9|13202|564
1598555700000|2020-08-27 19:15:00|13203.5|13202.6|13204.5|13203.6|13206.1|13205.2|13201.5|13200.2|582
1598556000000|2020-08-27 19:20:00|13204.6|13203.7|13207.1|13206.2|13208.9|13208|13204.4|13203.5|381
1598556300000|2020-08-27 19:25:00|13207|13206.1|13205.6|13204.7|13208.3|13207.1|13205|13204.1|418
1598556600000|2020-08-27 19:30:00|13205.7|13204.8|13208.3|13207.4|13208.7|13207.8|13204.6|13203.7|408
1598556900000|2020-08-27 19:35:00|13208.2|13207.3|13207.7|13206.2|13209.2|13208.3|13204.6|13203.7|386
1598557200000|2020-08-27 19:40:00|13207.6|13206.1|13205.9|13205|13210.3|13209.4|13205.4|13204.5|453
1598557500000|2020-08-27 19:45:00|13205.7|13204.8|13204.4|13203.5|13208.2|13207|13204|13203.1|498
1598557800000|2020-08-27 19:50:00|13204.2|13203.3|13201.8|13200.9|13204.5|13203.5|13200.9|13199.9|566
1598558100000|2020-08-27 19:55:00|13201.7|13200.8|13197|13196.1|13202.6|13201.4|13197|13195.8|563
1598558400000|2020-08-27 20:00:00|13197.3|13195.8|13199|13198.1|13201|13200.1|13196.4|13195|379
1598558700000|2020-08-27 20:05:00|13198.9|13198|13203|13201.5|13203.7|13202.6|13198.8|13197.9|272
1598559000000|2020-08-27 20:10:00|13203.1|13201.6|13203.4|13201.9|13203.7|13202.6|13201.9|13200.7|239
1598559300000|2020-08-27 20:15:00|13203.2|13202.3|13204.1|13203.2|13204.5|13203.2|13202|13200.8|254
1598559600000|2020-08-27 20:20:00|13204|13203.1|13204.3|13203.4|13205.4|13204|13204|13202.6|112
1598559900000|2020-08-27 20:25:00|13204.4|13203.5|13204.5|13203|13206.4|13205.5|13203.2|13201.9|170
1598560200000|2020-08-27 20:30:00|13204.6|13203.1|13206.6|13205.1|13206.7|13205.5|13203.8|13202.4|185
1598560500000|2020-08-27 20:35:00|13206.5|13205|13204.4|13202.9|13206.6|13205.1|13202.9|13201.8|176
1598560800000|2020-08-27 20:40:00|13204.2|13202.7|13202.9|13201.4|13204.5|13203|13202.4|13200.9|142
1598561100000|2020-08-27 20:45:00|13202.8|13201.3|13200.6|13199.1|13203.3|13201.7|13198.6|13197.1|271
1598561400000|2020-08-27 20:50:00|13200.5|13199|13200.5|13199|13201.2|13199.7|13199.4|13197.8|224
1598561700000|2020-08-27 20:55:00|13200.4|13198.3|13202.5|13199.9|13203.4|13200.2|13198.1|13196.4|340
1598562000000|2020-08-27 21:00:00|13204.3|13198.4|13208.9|13198.9|13209.8|13199.8|13204.3|13196.1|36
1598562300000|2020-08-27 21:05:00|13210|13200|13209.5|13199.5|13212.3|13202.3|13205.9|13195.9|143
1598562600000|2020-08-27 21:10:00|13209.6|13199.6|13210.6|13200.6|13213.7|13206.6|13207.5|13197.5|336
1598562900000|2020-08-27 21:15:00|13211|13201|13212.2|13202.2|13212.3|13203.8|13208|13198|195
1598563200000|2020-08-27 21:20:00|13212.1|13202.1|13209.3|13199.3|13212.1|13203.8|13207.6|13199|148
1598563500000|2020-08-27 21:25:00|13209.2|13199.5|13210.1|13200.1|13211.2|13203.2|13206.9|13198.1|226
1598563800000|2020-08-27 21:30:00|13210|13200|13209.9|13199.9|13211.2|13203.1|13202.2|13192.2|968
1598564100000|2020-08-27 21:35:00|13209.7|13199.7|13204.1|13198.5|13210.8|13201.6|13203.3|13194.4|1075
1598564400000|2020-08-27 21:40:00|13204|13198.8|13204.1|13198.7|13207.2|13200.4|13201.9|13192.9|468
1598564700000|2020-08-27 21:45:00|13204.5|13198.2|13205.7|13197.1|13206|13198.5|13202.3|13194.5|214
1598565000000|2020-08-27 21:50:00|13206|13197|13205.5|13196.3|13207.4|13201.3|13204|13195.5|214
1598565300000|2020-08-27 21:55:00|13205.4|13195.9|13212.2|13202.2|13213.5|13203.5|13202.2|13193|545
1598565600000|2020-08-27 22:00:00|13212.1|13202.1|13204.8|13200.8|13212.1|13202.1|13204.2|13194.2|601
1598565900000|2020-08-27 22:05:00|13205|13200.6|13205.2|13202.3|13206.5|13202.8|13203.7|13199.9|389
1598566200000|2020-08-27 22:10:00|13205.1|13202.4|13207.6|13205|13208.5|13206|13204.5|13201.3|302
1598566500000|2020-08-27 22:15:00|13207.7|13205.1|13205|13202.9|13207.8|13205.1|13204.6|13202.5|282
1598566800000|2020-08-27 22:20:00|13205.1|13202.8|13205.8|13203.6|13206.8|13204|13204.5|13202.6|190
1598567100000|2020-08-27 22:25:00|13205.9|13203.5|13204.5|13203|13206.6|13204.1|13203.8|13201.7|233
1598567400000|2020-08-27 22:30:00|13204.4|13202.9|13203.8|13201.7|13206|13204|13203.5|13201.4|274
1598567700000|2020-08-27 22:35:00|13203.5|13202|13202.6|13201.1|13203.8|13202|13200.7|13198.9|228
1598568000000|2020-08-27 22:40:00|13202.8|13200.6|13199|13197.5|13203.5|13201.1|13198.8|13197|268
1598568300000|2020-08-27 22:45:00|13199.2|13197.7|13198.8|13197.3|13199.6|13198|13198.3|13196.8|154
1598568600000|2020-08-27 22:50:00|13199|13197.5|13197.5|13196|13199.9|13197.8|13197.2|13195.5|196
1598568900000|2020-08-27 22:55:00|13197.4|13195.9|13197.8|13196.3|13199.1|13197.5|13197.3|13195.7|165
1598569200000|2020-08-27 23:00:00|13198.4|13196.9|13197|13195.5|13198.4|13197|13194.2|13192.7|259
1598569500000|2020-08-27 23:05:00|13197.1|13195.6|13198.8|13197.3|13198.8|13197.3|13196.5|13195|163
1598569800000|2020-08-27 23:10:00|13198.9|13197.4|13199|13197.5|13199.6|13198.1|13198|13196.5|143
1598570100000|2020-08-27 23:15:00|13198.9|13197.4|13199.5|13198|13200|13198.5|13198.7|13197.2|160
1598570400000|2020-08-27 23:20:00|13199.6|13198.1|13197.2|13195.7|13199.6|13198.1|13195.8|13194.3|287
1598570700000|2020-08-27 23:25:00|13197.3|13195.8|13196.2|13194.7|13198.5|13197|13195.1|13193.6|262
1598571000000|2020-08-27 23:30:00|13196.3|13194.8|13203|13201.5|13203.2|13201.9|13196.3|13194.8|243
1598571300000|2020-08-27 23:35:00|13203.1|13201.6|13203.3|13202.4|13204|13202.5|13201.6|13200.3|259
1598571600000|2020-08-27 23:40:00|13203.4|13202.5|13203.1|13201.6|13203.5|13202.5|13201.5|13200|199
1598571900000|2020-08-27 23:45:00|13203|13201.5|13203.5|13202|13203.6|13202.2|13200.3|13198.8|212
1598572200000|2020-08-27 23:50:00|13203.6|13202.1|13201.5|13200|13203.8|13202.4|13201.2|13199.7|165
1598572500000|2020-08-27 23:55:00|13201.4|13199.9|13201.1|13199.6|13202.7|13201.2|13199.5|13198.4|309
1598572800000|2020-08-28 00:00:00|13200.5|13199|13191.9|13191|13200.6|13199.3|13191.5|13190.3|554
1598573100000|2020-08-28 00:05:00|13191.8|13190.9|13189.3|13187.8|13194|13193.1|13188.3|13186.9|331
1598573400000|2020-08-28 00:10:00|13189.4|13187.9|13193.8|13192.9|13194.7|13193.8|13187.1|13185.7|429
1598573700000|2020-08-28 00:15:00|13193.7|13192.8|13196.3|13194.8|13197.6|13196.4|13193.3|13192.1|428
1598574000000|2020-08-28 00:20:00|13196.4|13194.9|13196.3|13195.4|13197|13195.8|13191.9|13190.8|417
1598574300000|2020-08-28 00:25:00|13196.5|13195.6|13192.5|13191|13197.1|13195.9|13192.1|13190.8|370
1598574600000|2020-08-28 00:30:00|13192.3|13190.8|13197.2|13196.3|13197.9|13197|13191.4|13189.9|387
1598574900000|2020-08-28 00:35:00|13197.3|13196.4|13195.6|13194.1|13197.6|13196.4|13193.7|13192.6|307
1598575200000|2020-08-28 00:40:00|13195.7|13194.2|13192.4|13190.9|13198.3|13196.8|13191.1|13190|454
1598575500000|2020-08-28 00:45:00|13192.3|13190.8|13194.8|13193.3|13195.5|13194.4|13192.3|13190.8|441
1598575800000|2020-08-28 00:50:00|13194.7|13193.2|13198.7|13197.2|13198.8|13197.5|13194.2|13192.9|467
1598576100000|2020-08-28 00:55:00|13198.4|13197.5|13198.7|13197.8|13200.8|13199.9|13195.5|13194.4|488
1598576400000|2020-08-28 01:00:00|13198.8|13197.9|13201.7|13200.2|13203.4|13202.3|13197.2|13196.3|471
1598576700000|2020-08-28 01:05:00|13201.2|13200.3|13197.7|13196.2|13202|13200.9|13196.3|13195.4|424
1598577000000|2020-08-28 01:10:00|13197.5|13196|13201.8|13200.3|13201.9|13200.4|13196.9|13195.8|402
1598577300000|2020-08-28 01:15:00|13201.5|13200|13196|13195.1|13202.2|13200.9|13194.9|13193.4|451
1598577600000|2020-08-28 01:20:00|13196.1|13195.2|13196.2|13194.7|13196.5|13195.2|13194|13192.7|385
1598577900000|2020-08-28 01:25:00|13196|13194.5|13194.4|13192.9|13197.3|13196.1|13193.1|13191.8|365
1598578200000|2020-08-28 01:30:00|13194.5|13193|13198.2|13197.3|13198.7|13197.5|13193.2|13191.9|358
1598578500000|2020-08-28 01:35:00|13198.3|13197.4|13198.5|13197|13200.5|13199.2|13196.3|13195.4|385
1598578800000|2020-08-28 01:40:00|13198.6|13197.1|13202.6|13201.1|13202.8|13201.7|13197.3|13195.9|427
1598579100000|2020-08-28 01:45:00|13201.9|13201|13201.2|13199.7|13202.4|13201.3|13199.5|13198|413
1598579400000|2020-08-28 01:50:00|13201.3|13199.8|13209.4|13207.9|13210.2|13209|13200.7|13199.7|584
1598579700000|2020-08-28 01:55:00|13209.1|13207.6|13216.7|13215.2|13217.3|13216|13208.3|13206.9|637
1598580000000|2020-08-28 02:00:00|13216.5|13215.6|13219|13217.5|13220.6|13219.4|13215.2|13213.7|661
1598580300000|2020-08-28 02:05:00|13219.1|13217.6|13221.9|13221|13222.4|13221.5|13217.2|13216.2|515
1598580600000|2020-08-28 02:10:00|13221.8|13220.9|13224.3|13223.4|13225.5|13224.2|13221.1|13219.9|532
1598580900000|2020-08-28 02:15:00|13224.4|13223.5|13221.3|13219.8|13225.5|13224.3|13220.8|13219.4|495
1598581200000|2020-08-28 02:20:00|13221.1|13219.6|13217.2|13216.3|13222.4|13220.9|13217.1|13215.9|424
1598581500000|2020-08-28 02:25:00|13217.3|13216.4|13221.6|13220.1|13222.5|13221|13217.1|13216|461
1598581800000|2020-08-28 02:30:00|13221.4|13219.9|13219.3|13218.4|13222.4|13221.3|13218.3|13217.2|432
1598582100000|2020-08-28 02:35:00|13219.4|13218.5|13224.3|13222.8|13224.8|13223.3|13218.4|13217.5|385
1598582400000|2020-08-28 02:40:00|13224.6|13223.1|13219.9|13218.4|13225.3|13224.1|13218.3|13217|482
1598582700000|2020-08-28 02:45:00|13220.2|13219.3|13225.2|13224.3|13226.3|13225.4|13220|13219.1|423
1598583000000|2020-08-28 02:50:00|13225.1|13224.2|13227.9|13226.4|13228|13226.9|13223.5|13222.4|454
1598583300000|2020-08-28 02:55:00|13227.8|13226.3|13232.7|13231.2|13232.8|13231.3|13227|13225.7|661
1598583600000|2020-08-28 03:00:00|13232.9|13231.4|13236|13234.5|13241.5|13240.2|13232.2|13230.8|724
1598583900000|2020-08-28 03:05:00|13236.2|13234.7|13232.5|13231.6|13237.6|13236.1|13232.4|13230.9|508
1598584200000|2020-08-28 03:10:00|13232.4|13231.5|13233.3|13231.8|13236.5|13235|13232.4|13231.5|363
1598584500000|2020-08-28 03:15:00|13233.5|13232|13236.9|13235.4|13237|13235.5|13232.9|13231.4|357
1598584800000|2020-08-28 03:20:00|13237|13235.5|13237.8|13236.3|13239.3|13238.4|13235.7|13234.5|407
1598585100000|2020-08-28 03:25:00|13237.7|13236.2|13239.6|13238.1|13240.1|13238.6|13237.1|13235.7|456
1598585400000|2020-08-28 03:30:00|13239.7|13238.2|13238.3|13236.8|13240.5|13239|13237.3|13236.4|414
1598585700000|2020-08-28 03:35:00|13238.2|13236.7|13239.8|13238.9|13243.6|13242.6|13238.2|13236.7|523
1598586000000|2020-08-28 03:40:00|13240|13239.1|13238.5|13237|13244.2|13242.7|13238.3|13237|515
1598586300000|2020-08-28 03:45:00|13238.4|13236.9|13239.2|13238.3|13243.1|13241.7|13237.3|13236.1|519
1598586600000|2020-08-28 03:50:00|13239.3|13238.4|13246.4|13245.5|13247|13245.9|13239.2|13238.3|640
1598586900000|2020-08-28 03:55:00|13246.3|13245.4|13248.3|13247.4|13248.7|13247.6|13244.2|13243.3|525
1598587200000|2020-08-28 04:00:00|13248.2|13247.3|13248|13247.1|13250.7|13249.3|13245.7|13244.2|513
1598587500000|2020-08-28 04:05:00|13248.2|13247.3|13248.7|13247.8|13252.1|13250.9|13248.1|13247|405
1598587800000|2020-08-28 04:10:00|13248.9|13247.4|13246.9|13245.4|13249.6|13248.4|13246.2|13244.9|304
1598588100000|2020-08-28 04:15:00|13247.1|13245.6|13248.9|13247.4|13249.8|13248.6|13246.5|13245.2|379
1598588400000|2020-08-28 04:20:00|13249|13247.5|13247|13245.5|13249.6|13248.3|13246.5|13245.3|324
1598588700000|2020-08-28 04:25:00|13246.9|13245.4|13243.1|13242.2|13247.3|13246.3|13242.9|13241.7|248
1598589000000|2020-08-28 04:30:00|13243.4|13242.5|13242.3|13241.4|13243.8|13242.6|13240.9|13240|319
1598589300000|2020-08-28 04:35:00|13242.4|13241.5|13240.1|13239.2|13242.9|13242|13239|13237.9|330
1598589600000|2020-08-28 04:40:00|13240.2|13239.3|13249.2|13247.7|13250.1|13248.6|13239.9|13239|400
1598589900000|2020-08-28 04:45:00|13248.7|13247.2|13251.5|13250|13253.2|13251.9|13248|13246.7|309
1598590200000|2020-08-28 04:50:00|13250.6|13249.7|13251.9|13251|13253.7|13252.4|13249.2|13248.3|431
1598590500000|2020-08-28 04:55:00|13251.8|13250.9|13257.4|13256.5|13258.2|13257.1|13250.3|13249.4|503
1598590800000|2020-08-28 05:00:00|13257.3|13256.4|13255.9|13255|13259.3|13258.2|13254.7|13253.5|567
1598591100000|2020-08-28 05:05:00|13255.8|13254.9|13264.5|13263|13266.3|13264.8|13254.7|13253.4|1199
1598591400000|2020-08-28 05:10:00|13264.6|13263.1|13263.4|13261.9|13273.7|13272.2|13263.4|13261.9|1394
1598591700000|2020-08-28 05:15:00|13263.1|13261.6|13267.7|13266.2|13272.4|13271|13262.4|13260.9|1050
1598592000000|2020-08-28 05:20:00|13267.6|13266.1|13266.2|13265.3|13273.7|13272.3|13264.1|13262.8|941
1598592300000|2020-08-28 05:25:00|13266.3|13265.4|13262|13261.1|13268.4|13267.5|13260.7|13259.8|796
1598592600000|2020-08-28 05:30:00|13261.9|13261|13261.1|13260.2|13265.1|13264.2|13260.6|13259.6|770
1598592900000|2020-08-28 05:35:00|13261|13260.1|13261.3|13260.4|13265.7|13264.8|13260.6|13259.7|726
1598593200000|2020-08-28 05:40:00|13261.2|13260.3|13263.1|13262.2|13264.5|13263.2|13261|13260|694
1598593500000|2020-08-28 05:45:00|13263|13262.1|13264.9|13264|13265.3|13264.2|13256.5|13255.6|877
1598593800000|2020-08-28 05:50:00|13265|13264.1|13265.8|13264.9|13268.9|13268|13263.9|13262.6|638
1598594100000|2020-08-28 05:55:00|13265.9|13265|13262.8|13261.3|13267.5|13266.2|13259.7|13258.4|771
1598594400000|2020-08-28 06:00:00|13263|13261.5|13265.7|13264.2|13268|13266.5|13260.9|13259.4|838
1598594700000|2020-08-28 06:05:00|13265.8|13264.3|13264.4|13262.9|13269.6|13268.1|13261.1|13259.9|944
1598595000000|2020-08-28 06:10:00|13264.2|13262.7|13259.2|13258.3|13266.7|13265.2|13258.9|13258|917
1598595300000|2020-08-28 06:15:00|13259.3|13258.4|13259.8|13258.3|13262.3|13261.1|13254.9|13254|783
1598595600000|2020-08-28 06:20:00|13259.7|13258.2|13260|13259.1|13261.6|13260.7|13256.8|13255.9|695
1598595900000|2020-08-28 06:25:00|13260.3|13258.8|13261.8|13260.3|13263.1|13261.8|13258.1|13256.9|712
1598596200000|2020-08-28 06:30:00|13261.9|13260.4|13267.8|13266.3|13268.3|13267.1|13261.5|13260.4|731
1598596500000|2020-08-28 06:35:00|13267.5|13266.6|13264.8|13263.9|13268.7|13267.6|13263.1|13261.9|696
1598596800000|2020-08-28 06:40:00|13264.9|13264|13261.8|13260.3|13266.1|13265.2|13258.3|13256.8|841
1598597100000|2020-08-28 06:45:00|13261.9|13260.4|13262.2|13261.3|13262.5|13261.4|13257.8|13256.7|758
1598597400000|2020-08-28 06:50:00|13262.3|13261.4|13257.5|13256.6|13264.1|13263.1|13257.2|13256.3|672
1598597700000|2020-08-28 06:55:00|13257.8|13256.9|13260.1|13259.2|13261.9|13260.9|13256.5|13255.6|726
1598598000000|2020-08-28 07:00:00|13260.3|13258.8|13278.2|13276.7|13278.6|13277.5|13258|13256.8|1056
1598598300000|2020-08-28 07:05:00|13278|13277.1|13280.8|13279.9|13282.5|13281.5|13274.8|13273.6|1065
1598598600000|2020-08-28 07:10:00|13280.7|13279.8|13276.4|13275.5|13282.7|13281.8|13276.1|13274.8|1038
1598598900000|2020-08-28 07:15:00|13276.3|13275.4|13286.2|13285.3|13290.6|13289.7|13276.3|13275.4|894
1598599200000|2020-08-28 07:20:00|13285.9|13285|13283.2|13281.7|13285.9|13285|13279.6|13278.7|1059
1598599500000|2020-08-28 07:25:00|13283.5|13282|13271.8|13270.3|13284.9|13284|13269.5|13268.2|957
1598599800000|2020-08-28 07:30:00|13271.7|13270.2|13273.1|13272.2|13280.2|13279.3|13271|13269.6|1105
1598600100000|2020-08-28 07:35:00|13273.2|13272.3|13278|13277.1|13278|13277.1|13266.7|13265.8|930
1598600400000|2020-08-28 07:40:00|13277.9|13277|13281.4|13279.9|13282.4|13281.2|13274.9|13273.8|917
1598600700000|2020-08-28 07:45:00|13281|13280.1|13270.1|13268.6|13281.9|13281|13266.6|13265.6|923
1598601000000|2020-08-28 07:50:00|13270.2|13268.7|13273.7|13272.8|13277.2|13276|13267.8|13266.7|806
1598601300000|2020-08-28 07:55:00|13273.6|13272.7|13269.8|13268.9|13276|13274.5|13268.8|13267.6|941
1598601600000|2020-08-28 08:00:00|13269.9|13269|13267.7|13266.8|13271.6|13270.4|13265.6|13264.3|925
1598601900000|2020-08-28 08:05:00|13267.5|13266.6|13260.6|13259.7|13267.8|13266.9|13259.5|13258.6|871
1598602200000|2020-08-28 08:10:00|13260.5|13259.6|13266|13265.1|13266.6|13265.7|13256.7|13255.6|849
1598602500000|2020-08-28 08:15:00|13266.4|13265.5|13276.1|13275.2|13278.1|13277.1|13266.4|13265.5|1058
1598602800000|2020-08-28 08:20:00|13276|13275.1|13270.8|13269.3|13277.1|13276.2|13267.6|13266.1|1097
1598603100000|2020-08-28 08:25:00|13270.3|13268.8|13278.3|13276.8|13278.3|13277.2|13266.2|13265.1|1057
1598603400000|2020-08-28 08:30:00|13277.9|13277|13281.9|13280.4|13282|13280.5|13271.1|13269.6|1052
1598603700000|2020-08-28 08:35:00|13282.1|13280.6|13280.7|13279.2|13287.3|13286.1|13279.1|13277.9|1082
1598604000000|2020-08-28 08:40:00|13280.8|13279.3|13280.7|13279.2|13282.1|13280.9|13275.8|13274.6|867
1598604300000|2020-08-28 08:45:00|13280.8|13279.9|13282|13281.1|13282.1|13281.1|13275.7|13274.6|697
1598604600000|2020-08-28 08:50:00|13282.2|13281.3|13285.7|13284.8|13289.6|13288.7|13280.7|13279.7|747
1598604900000|2020-08-28 08:55:00|13285.8|13284.9|13281.9|13281|13288|13286.7|13280.2|13279.3|672
1598605200000|2020-08-28 09:00:00|13282|13281.1|13286.8|13285.9|13289.2|13288.2|13281.8|13280.9|847
1598605500000|2020-08-28 09:05:00|13286.6|13285.7|13289.8|13288.9|13290.2|13289.3|13286.6|13285.7|571
1598605800000|2020-08-28 09:10:00|13289.9|13289|13293.7|13292.2|13295.6|13294.6|13289.7|13288.6|772
1598606100000|2020-08-28 09:15:00|13293.4|13291.9|13293.3|13292.4|13295.1|13294|13288.2|13287.3|842
1598606400000|2020-08-28 09:20:00|13293.6|13292.7|13291.6|13290.7|13297.4|13295.9|13287.3|13286.4|867
1598606700000|2020-08-28 09:25:00|13291.7|13290.8|13287.6|13286.7|13293.8|13292.9|13282|13281.1|812
1598607000000|2020-08-28 09:30:00|13287.7|13286.8|13283|13282.1|13292.9|13292|13282.8|13281.9|728
1598607300000|2020-08-28 09:35:00|13283.1|13282.2|13285.2|13283.7|13287.6|13286.1|13280.6|13279.1|856
1598607600000|2020-08-28 09:40:00|13285.3|13283.8|13282.4|13280.9|13285.8|13284.3|13280.3|13279.4|707
1598607900000|2020-08-28 09:45:00|13282|13281.1|13278.2|13277.3|13286|13284.8|13277.5|13276.6|635
1598608200000|2020-08-28 09:50:00|13278.4|13277.5|13273.6|13272.7|13280.9|13279.8|13272.3|13271.2|906
1598608500000|2020-08-28 09:55:00|13273.5|13272.6|13273.1|13272.2|13274.5|13273.6|13268.8|13267.9|731
1598608800000|2020-08-28 10:00:00|13273.2|13272.3|13276.7|13275.2|13277.2|13276.1|13271.2|13270.3|718
1598609100000|2020-08-28 10:05:00|13276.8|13275.3|13274.5|13273.6|13277|13275.7|13271.6|13270.5|681
1598609400000|2020-08-28 10:10:00|13274.1|13273.2|13285.1|13284.2|13286.1|13285.2|13273.8|13272.9|796
1598609700000|2020-08-28 10:15:00|13285.3|13284.4|13280.9|13280|13287.2|13286.3|13280.9|13279.7|627
1598610000000|2020-08-28 10:20:00|13280.8|13279.9|13280.7|13279.8|13286.5|13285.6|13279.7|13278.8|790
1598610300000|2020-08-28 10:25:00|13280.8|13279.9|13282.7|13281.8|13282.9|13281.8|13279.1|13278.2|661
1598610600000|2020-08-28 10:30:00|13282.6|13281.7|13283.9|13283|13285.3|13284.4|13281.3|13280.4|483
1598610900000|2020-08-28 10:35:00|13283.8|13282.9|13282.9|13282|13284.1|13283.2|13277.8|13276.9|660
1598611200000|2020-08-28 10:40:00|13283|13282.1|13288.8|13287.9|13289.8|13288.9|13281|13279.8|557
1598611500000|2020-08-28 10:45:00|13288.9|13288|13294.7|13293.8|13295.1|13294.1|13287.7|13286.8|724
1598611800000|2020-08-28 10:50:00|13294.8|13293.9|13293.6|13292.7|13297.5|13296.6|13290.7|13289.8|646
1598612100000|2020-08-28 10:55:00|13293.5|13292.6|13304.4|13303.5|13305.4|13304.3|13293.1|13291.9|840
1598612400000|2020-08-28 11:00:00|13304.5|13303.6|13305.5|13304.6|13307.4|13306.5|13299.2|13298.3|848
1598612700000|2020-08-28 11:05:00|13305.6|13304.7|13308.1|13306.6|13311|13310.1|13304.7|13303.8|825
1598613000000|2020-08-28 11:10:00|13308.2|13306.7|13307.4|13306.5|13313.6|13312.7|13307.4|13306.2|729
1598613300000|2020-08-28 11:15:00|13307.8|13306.9|13310.3|13309.4|13311.9|13311|13305.1|13304.2|667
1598613600000|2020-08-28 11:20:00|13310|13309.1|13308.7|13307.8|13312.8|13311.7|13306|13305.1|590
1598613900000|2020-08-28 11:25:00|13308.8|13307.9|13311|13310.1|13313.2|13312|13305.5|13304.5|751
1598614200000|2020-08-28 11:30:00|13310.9|13310|13312.3|13311.4|13315.3|13314.4|13309.8|13308.4|846
1598614500000|2020-08-28 11:35:00|13312.4|13311.5|13314.6|13313.7|13317.4|13316.5|13312|13311.1|733
1598614800000|2020-08-28 11:40:00|13314.5|13313.6|13305.1|13303.6|13314.5|13313.6|13303.2|13302.2|725
1598615100000|2020-08-28 11:45:00|13305.2|13303.7|13309.9|13308.4|13310.6|13309.4|13303.6|13302.7|727
1598615400000|2020-08-28 11:50:00|13309.5|13308.6|13307.1|13306.2|13310.5|13309.4|13302.8|13301.9|675
1598615700000|2020-08-28 11:55:00|13307.2|13306.3|13311.9|13310.4|13316.2|13315|13306.5|13305.6|706
1598616000000|2020-08-28 12:00:00|13311.8|13310.3|13318.9|13318|13319.3|13318.4|13310.6|13309.5|700
1598616300000|2020-08-28 12:05:00|13319|13318.1|13315.7|13314.8|13321.1|13319.9|13315.5|13314.6|668
1598616600000|2020-08-28 12:10:00|13315.6|13314.7|13316.9|13316|13319.6|13318.7|13313.2|13312.3|590
1598616900000|2020-08-28 12:15:00|13317|13316.1|13314|13313.1|13321|13320.1|13312.6|13311.5|489
1598617200000|2020-08-28 12:20:00|13313.9|13313|13311.9|13311|13318|13317.1|13311.7|13310.8|654
1598617500000|2020-08-28 12:25:00|13312|13311.1|13315.1|13311.6|13317.4|13316.5|13312|13311|554
1598617800000|2020-08-28 12:30:00|13315.7|13311.7|13302.3|13300.8|13320.7|13319.2|13301.6|13300.2|1108
1598618100000|2020-08-28 12:35:00|13302.2|13300.7|13287.9|13286.4|13303.7|13302.8|13286.1|13284.9|1235
1598618400000|2020-08-28 12:40:00|13288|13286.5|13297.2|13296.3|13298.6|13297.7|13287.6|13286.5|921
1598618700000|2020-08-28 12:45:00|13296.7|13295.8|13293.9|13293|13298|13297|13292.7|13291.8|772
1598619000000|2020-08-28 12:50:00|13293.8|13292.9|13276.8|13275.3|13294.3|13293.4|13271.4|13270|1172
1598619300000|2020-08-28 12:55:00|13277|13276.1|13272.2|13271.3|13283.1|13281.8|13271.8|13270.5|1321
1598619600000|2020-08-28 13:00:00|13271.9|13271|13273.6|13272.1|13279.2|13278.2|13265.5|13264.6|1291
1598619900000|2020-08-28 13:05:00|13273.9|13272.4|13267.1|13265.6|13276.6|13275.3|13262.9|13262|1359
1598620200000|2020-08-28 13:10:00|13266.8|13265.3|13268.9|13267.4|13269.8|13268.9|13263.8|13262.6|951
1598620500000|2020-08-28 13:15:00|13269|13267.5|13285.4|13283.9|13286.6|13285.3|13269|13267.5|1187
1598620800000|2020-08-28 13:20:00|13285.3|13283.8|13289.2|13288.3|13290|13289.1|13282.8|13281.5|973
1598621100000|2020-08-28 13:25:00|13289.1|13288.2|13289|13288.1|13293.2|13292.3|13282.8|13281.8|914
1598621400000|2020-08-28 13:30:00|13289.3|13288.4|13296.2|13295.3|13298.9|13298|13282.6|13281.2|1195
1598621700000|2020-08-28 13:35:00|13296|13295.1|13287.5|13286.6|13299.8|13298.9|13286.3|13285.4|957
1598622000000|2020-08-28 13:40:00|13287.7|13286.8|13296.5|13295|13296.6|13295.1|13286.1|13285|907
1598622300000|2020-08-28 13:45:00|13296.4|13294.9|13290.2|13289.3|13302.2|13300.9|13289.7|13288.7|1188
1598622600000|2020-08-28 13:50:00|13290.1|13289.2|13284.2|13282.7|13291.2|13290.2|13283.9|13282.7|1016
1598622900000|2020-08-28 13:55:00|13283.8|13282.9|13290.8|13288.5|13293.5|13292.2|13282.9|13282|813
1598623200000|2020-08-28 14:00:00|13290.9|13288.4|13282.2|13281.3|13292.4|13291.5|13281.9|13281|1072
1598623500000|2020-08-28 14:05:00|13282|13281.1|13283.9|13282.4|13291|13289.9|13276.1|13274.6|1217
1598623800000|2020-08-28 14:10:00|13283.4|13282.5|13284|13282.5|13287.8|13286.9|13279.1|13278.2|1258
1598624100000|2020-08-28 14:15:00|13283.8|13282.9|13291.1|13289.6|13292.3|13291.3|13282.8|13281.9|1021
1598624400000|2020-08-28 14:20:00|13291|13289.5|13298|13297.1|13308.2|13307.3|13290.8|13289.5|1184
1598624700000|2020-08-28 14:25:00|13298.1|13297.2|13312.1|13310.6|13312.1|13311|13298|13296.8|918
1598625000000|2020-08-28 14:30:00|13311.9|13310.4|13310.6|13309.7|13313.8|13312.7|13300.8|13299.5|1106
1598625300000|2020-08-28 14:35:00|13310.2|13309.3|13311.2|13309.7|13313.6|13312.7|13304.7|13303.5|1052
1598625600000|2020-08-28 14:40:00|13311|13310.1|13316.2|13315.3|13321.3|13320.3|13307.9|13306.6|1203
1598625900000|2020-08-28 14:45:00|13316.3|13314.8|13326.2|13325.3|13326.7|13325.8|13314.2|13313.3|1301
1598626200000|2020-08-28 14:50:00|13326.4|13325.5|13330.2|13329.3|13331.3|13330.1|13318.8|13317.9|1251
1598626500000|2020-08-28 14:55:00|13330.1|13329.2|13329.7|13328.8|13341.8|13340.9|13319|13317.5|1637
1598626800000|2020-08-28 15:00:00|13329.9|13329|13337.8|13336.9|13338.9|13337.7|13328.5|13327.2|1317
1598627100000|2020-08-28 15:05:00|13337.7|13336.8|13336.1|13334.6|13341.5|13340.6|13331.7|13330.8|825
1598627400000|2020-08-28 15:10:00|13336.2|13334.7|13345.6|13344.7|13346.1|13345.2|13333.6|13332.7|803
1598627700000|2020-08-28 15:15:00|13345.3|13344.4|13337.3|13335.8|13357.5|13356.1|13336.5|13335|1181
1598628000000|2020-08-28 15:20:00|13337.2|13335.7|13344.7|13343.2|13346|13344.9|13336.3|13334.8|876
1598628300000|2020-08-28 15:25:00|13344.8|13343.3|13349|13348.1|13349.3|13348.4|13343.5|13342.5|840
1598628600000|2020-08-28 15:30:00|13348.9|13348|13352.7|13351.2|13354.2|13353.1|13345.9|13344.8|866
1598628900000|2020-08-28 15:35:00|13352.8|13351.3|13348.7|13347.2|13353.6|13352.7|13347.8|13346.6|807
1598629200000|2020-08-28 15:40:00|13348.8|13347.3|13350.8|13349.9|13352.7|13351.8|13346.4|13345.3|609
1598629500000|2020-08-28 15:45:00|13350.4|13349.5|13344.7|13343.8|13351.2|13350.2|13344.6|13343.7|689
1598629800000|2020-08-28 15:50:00|13344.9|13344|13345.1|13344.2|13346.2|13345.3|13342.8|13341.9|570
1598630100000|2020-08-28 15:55:00|13345|13344.1|13341|13340.1|13348.1|13347.2|13340.8|13339.5|608
1598630400000|2020-08-28 16:00:00|13340.9|13340|13345.3|13344.4|13346.3|13345.4|13338.1|13337.2|510
1598630700000|2020-08-28 16:05:00|13345|13344.1|13341.9|13341|13345|13344.1|13338.5|13337.3|494
1598631000000|2020-08-28 16:10:00|13342|13341.1|13343.6|13342.1|13347.8|13346.6|13341.6|13340.7|455
1598631300000|2020-08-28 16:15:00|13343.1|13342.2|13349.2|13348.3|13350.2|13349.3|13341.8|13340.9|397
1598631600000|2020-08-28 16:20:00|13349.1|13348.2|13346.5|13345.6|13351.8|13350.9|13346.1|13345.2|413
1598631900000|2020-08-28 16:25:00|13346.6|13345.7|13342|13341.1|13346.8|13345.9|13338.6|13337.7|487
1598632200000|2020-08-28 16:30:00|13341.9|13341|13340.2|13338.7|13348.1|13347.2|13338.6|13337.7|471
1598632500000|2020-08-28 16:35:00|13339.4|13338.5|13334.9|13334|13339.7|13338.7|13334.1|13333.2|446
1598632800000|2020-08-28 16:40:00|13335.2|13333.7|13336.1|13335.2|13337.4|13336.5|13335|13333.7|387
1598633100000|2020-08-28 16:45:00|13336.2|13335.3|13335.3|13334.4|13339.5|13338.3|13334.5|13333.3|571
1598633400000|2020-08-28 16:50:00|13335.1|13334.2|13332.8|13331.9|13336.2|13335.3|13332.7|13331.6|498
1598633700000|2020-08-28 16:55:00|13332.9|13332|13328.1|13326.6|13333.1|13332.1|13327.7|13326.5|502
1598634000000|2020-08-28 17:00:00|13328|13326.5|13327.9|13327|13330.1|13329.2|13325|13323.6|459
1598634300000|2020-08-28 17:05:00|13328|13327.1|13326|13325.1|13330.3|13329.3|13325.7|13324.6|348
1598634600000|2020-08-28 17:10:00|13326.1|13325.2|13326.8|13325.9|13327.1|13326.2|13323.9|13323|376
1598634900000|2020-08-28 17:15:00|13326.2|13325.3|13332|13331.1|13333.8|13332.9|13325.4|13324.2|566
1598635200000|2020-08-28 17:20:00|13331.9|13331|13334.3|13333.4|13335.5|13334.4|13331|13329.9|492
1598635500000|2020-08-28 17:25:00|13334.4|13333.5|13332.7|13331.8|13337.3|13336.3|13332.3|13331.4|526
1598635800000|2020-08-28 17:30:00|13332.8|13331.9|13332.1|13330.6|13333.8|13332.9|13330.5|13329.6|352
1598636100000|2020-08-28 17:35:00|13331.9|13331|13332.2|13331.3|13332.9|13332|13328.3|13327.4|390
1598636400000|2020-08-28 17:40:00|13332.3|13331.4|13328|13327.1|13332.9|13332|13327.8|13326.7|371
1598636700000|2020-08-28 17:45:00|13327.9|13327|13324.1|13323.2|13328|13327.1|13322.9|13322|412
1598637000000|2020-08-28 17:50:00|13324|13323.1|13328|13327.1|13328.3|13327.4|13324|13323.1|392
1598637300000|2020-08-28 17:55:00|13327.9|13327|13328.9|13328|13329.8|13328.7|13326.3|13325.4|482
1598637600000|2020-08-28 18:00:00|13329|13328.1|13333|13332.1|13333.8|13332.6|13327.6|13326.7|477
1598637900000|2020-08-28 18:05:00|13333.1|13332.2|13333.4|13332.5|13335.1|13334.2|13331.1|13330.2|370
1598638200000|2020-08-28 18:10:00|13333.3|13332.4|13334.9|13334|13334.9|13334|13332|13331.1|333
1598638500000|2020-08-28 18:15:00|13335|13334.1|13336.2|13335.3|13337.4|13336.5|13334.5|13333.6|321
1598638800000|2020-08-28 18:20:00|13336|13335.1|13337.9|13337|13339.1|13338.2|13335.8|13334.9|360
1598639100000|2020-08-28 18:25:00|13337.4|13336.5|13339.2|13338.3|13339.4|13338.3|13336.9|13335.8|224
1598639400000|2020-08-28 18:30:00|13339.5|13338.6|13338.1|13337.2|13340|13339.1|13337.7|13336.8|246
1598639700000|2020-08-28 18:35:00|13338.2|13337.3|13337.8|13336.9|13339.9|13339|13337.8|13336.9|282
1598640000000|2020-08-28 18:40:00|13337.5|13336.6|13332.9|13332|13337.5|13336.6|13331.8|13330.9|332
1598640300000|2020-08-28 18:45:00|13333|13332.1|13337.9|13337|13338.1|13337.2|13331.9|13330.8|309
1598640600000|2020-08-28 18:50:00|13338|13337.1|13333.1|13332.2|13338.2|13337.3|13332.9|13332|376
1598640900000|2020-08-28 18:55:00|13333|13332.1|13343.7|13342.8|13343.7|13342.8|13333|13332.1|602
1598641200000|2020-08-28 19:00:00|13343.5|13342.6|13337.1|13335.6|13343.7|13342.8|13334.9|13333.9|622
1598641500000|2020-08-28 19:05:00|13337|13335.5|13335.7|13334.2|13337.7|13336.7|13334.2|13332.8|481
1598641800000|2020-08-28 19:10:00|13335.8|13334.3|13337.8|13336.9|13338.5|13337.2|13335.7|13334.2|368
1598642100000|2020-08-28 19:15:00|13337.7|13336.8|13337.8|13336.9|13338.8|13337.7|13336.7|13335.5|351
1598642400000|2020-08-28 19:20:00|13337.7|13336.8|13345.2|13343.7|13345.5|13344.3|13337.7|13336.6|398
1598642700000|2020-08-28 19:25:00|13345.1|13343.6|13345.7|13344.2|13346.3|13345.3|13342.6|13341.6|493
1598643000000|2020-08-28 19:30:00|13345.6|13344.1|13347.8|13346.9|13349.3|13348.4|13345.1|13343.8|463
1598643300000|2020-08-28 19:35:00|13347.7|13346.8|13348.9|13348|13349.3|13348|13347.5|13346.1|309
1598643600000|2020-08-28 19:40:00|13349|13348.1|13348.9|13347.4|13351.4|13350|13347.5|13346.6|396
1598643900000|2020-08-28 19:45:00|13349.1|13347.6|13347.8|13346.9|13349.3|13347.9|13346.8|13345.6|239
1598644200000|2020-08-28 19:50:00|13347.6|13346.7|13346.9|13346|13349.4|13348.5|13346.9|13345.6|364
1598644500000|2020-08-28 19:55:00|13346.8|13345.9|13350.2|13348.7|13350.5|13349|13346.7|13345.5|376
1598644800000|2020-08-28 20:00:00|13350.9|13349.4|13350|13348.5|13351|13349.5|13348|13346.5|314
1598645100000|2020-08-28 20:05:00|13350.1|13348.6|13350.2|13348.7|13350.7|13349.2|13348.8|13347.3|220
1598645400000|2020-08-28 20:10:00|13350.1|13348.6|13349.5|13348.6|13351.9|13350.4|13349.5|13348|268
1598645700000|2020-08-28 20:15:00|13349.6|13348.7|13349|13347.5|13349.9|13348.7|13347.3|13346|277
1598646000000|2020-08-28 20:20:00|13348.9|13347.4|13352.3|13350.8|13352.9|13351.4|13348.9|13347.4|287
1598646300000|2020-08-28 20:25:00|13352.4|13350.9|13353.8|13352.3|13354.9|13353.4|13351.4|13349.9|344
1598646600000|2020-08-28 20:30:00|13353.5|13352|13351.2|13349.7|13354|13352.5|13351.2|13349.7|265
1598646900000|2020-08-28 20:35:00|13351|13349.5|13348.9|13347.4|13351.3|13349.9|13348.4|13347.1|219
1598647200000|2020-08-28 20:40:00|13348.8|13347.3|13351.1|13349.6|13351.2|13349.7|13348.2|13346.9|253
1598647500000|2020-08-28 20:45:00|13350.9|13349.4|13351.1|13349.6|13351.8|13350.3|13349.3|13347.8|280
1598647800000|2020-08-28 20:50:00|13351.2|13349.7|13353.1|13351.6|13355.6|13352.4|13350.7|13347.2|426
1598648100000|2020-08-28 20:55:00|13352.8|13351.3|13353.5|13348.9|13354.7|13351.8|13350|13347.7|231
1598817600000|2020-08-30 20:00:00|13347.5|13330.2|13347.6|13329.9|13362|13342|13347.1|13329.5|14
1598817900000|2020-08-30 20:05:00|13347.5|13329.3|13347.5|13330.2|13347.5|13331.4|13347.5|13329.3|13
1598818200000|2020-08-30 20:10:00||13329.5||13329.5||13331.4||13329.5|13
1598818500000|2020-08-30 20:15:00||13330.2||13330.2||13331.4||13329.5|11
1598818800000|2020-08-30 20:20:00|13354.2|13336.5|13347.5|13329|13355.2|13337.5|13347.5|13327.6|14
1598819100000|2020-08-30 20:25:00|13354.5|13336.8|13347.5|13330.3|13354.6|13336.9|13347.5|13330.3|5
1598819400000|2020-08-30 20:30:00|13348.1|13327.6|13343.6|13323.6|13351|13333.3|13342.9|13322.9|13
1598819700000|2020-08-30 20:35:00|13342.9|13322.9|13343.6|13323.6|13347|13327|13342.9|13322.9|16
1598820000000|2020-08-30 20:40:00|13342.9|13322.9|13347|13327|13351.3|13333.6|13342.9|13322.9|15
1598820300000|2020-08-30 20:45:00|13351.3|13333.6|13347|13327|13352|13334.3|13347|13327|7
1598820600000|2020-08-30 20:50:00|13351.9|13334.3|13347|13327|13351.9|13334.3|13347|13327|2
1598820900000|2020-08-30 20:55:00|13348.3|13328.3|13346.9|13326.9|13348.3|13328.3|13346.9|13326.9|9
1598821200000|2020-08-30 21:00:00|13347.8|13327.8|13349.5|13339.5|13356.3|13341.1|13344.2|13327|113
1598821500000|2020-08-30 21:05:00|13349.7|13339.7|13351.8|13341.8|13354.7|13345|13345.9|13335.9|142
1598821800000|2020-08-30 21:10:00|13352.9|13342.9|13351.6|13341.6|13352.9|13342.9|13348.4|13338.4|132
1598822100000|2020-08-30 21:15:00|13352.2|13342.2|13352.4|13342.4|13354.1|13344.1|13348.1|13338.1|205
1598822400000|2020-08-30 21:20:00|13352.8|13342.8|13354.4|13344.4|13356.3|13349.7|13351.8|13341.8|111
1598822700000|2020-08-30 21:25:00|13354.6|13344.6|13355.6|13345.6|13357.1|13347.1|13346.5|13336.5|264
1598823000000|2020-08-30 21:30:00|13355.4|13345.4|13354.6|13344.6|13355.9|13346|13352.3|13342.3|186
1598823300000|2020-08-30 21:35:00|13354.7|13344.7|13356|13348.4|13356.6|13349.1|13353.6|13343.6|297
1598823600000|2020-08-30 21:40:00|13355.8|13348.5|13355.6|13345.6|13356.6|13349.2|13352.1|13342.1|203
1598823900000|2020-08-30 21:45:00|13355.7|13345.7|13354|13344.1|13355.8|13346.3|13351.8|13342.3|187
1598824200000|2020-08-30 21:50:00|13353.3|13343.7|13354.5|13345.8|13355.7|13345.9|13352.3|13343.4|200
1598824500000|2020-08-30 21:55:00|13354.6|13345.9|13355|13345|13356.6|13348|13352.9|13344.5|202
1598824800000|2020-08-30 22:00:00|13355.1|13345.4|13353.8|13350.4|13358.4|13355.1|13353.5|13345.4|701
1598825100000|2020-08-30 22:05:00|13353.6|13350.7|13355.2|13352.4|13355.7|13353.2|13353.4|13350.3|425
1598825400000|2020-08-30 22:10:00|13355.4|13352.3|13347.1|13344.2|13357.8|13355.5|13346.6|13344.2|937
1598825700000|2020-08-30 22:15:00|13347.2|13344.3|13347.2|13344.8|13349.3|13347|13345.1|13343.2|787
1598826000000|2020-08-30 22:20:00|13347.3|13344.9|13346|13343.5|13348.3|13346.4|13342.1|13340|690
1598826300000|2020-08-30 22:25:00|13346.1|13343.4|13341.4|13339.3|13346.5|13344.4|13340.2|13337.8|589
1598826600000|2020-08-30 22:30:00|13341.5|13339.1|13347.6|13345.2|13348.3|13345.9|13341.2|13338.9|584
1598826900000|2020-08-30 22:35:00|13347.1|13345.6|13349.3|13347.1|13349.9|13347.5|13345.6|13343.4|483
1598827200000|2020-08-30 22:40:00|13349.5|13347.2|13351|13348.5|13351.4|13349.4|13347.7|13345.5|618
1598827500000|2020-08-30 22:45:00|13350.1|13348.6|13350.5|13348.2|13352.3|13350.2|13348.9|13346.8|589
1598827800000|2020-08-30 22:50:00|13350.6|13348|13351|13349.5|13354|13351.4|13349.7|13347.7|685
1598828100000|2020-08-30 22:55:00|13351.4|13349.2|13346.6|13344.3|13352.2|13349.8|13345.5|13343.9|462
1598828400000|2020-08-30 23:00:00|13346.5|13344.2|13347.5|13346|13348.2|13346.7|13345.5|13344|280
1598828700000|2020-08-30 23:05:00|13347.4|13345.9|13351.9|13350.4|13352.7|13351.2|13347.3|13345.8|363
1598829000000|2020-08-30 23:10:00|13351.8|13350.3|13349|13347.5|13352.2|13350.7|13348.8|13347.1|279
1598829300000|2020-08-30 23:15:00|13349.1|13347.6|13349.8|13348.3|13349.8|13348.4|13347.2|13345.7|294
1598829600000|2020-08-30 23:20:00|13349.7|13348.2|13349.7|13348.2|13352.3|13351|13348.9|13347.5|262
1598829900000|2020-08-30 23:25:00|13349.6|13348.1|13352|13350.5|13353.5|13352|13349.3|13347.8|328
1598830200000|2020-08-30 23:30:00|13351.4|13349.9|13351.2|13349.7|13351.4|13349.9|13348.3|13346.8|302
1598830500000|2020-08-30 23:35:00|13351.3|13349.8|13352.1|13350.6|13354.1|13352.6|13349.3|13347.8|284
1598830800000|2020-08-30 23:40:00|13352|13350.5|13353.3|13351.8|13353.6|13352.1|13351.3|13349.8|264
1598831100000|2020-08-30 23:45:00|13353.2|13351.7|13355.9|13354.4|13356.1|13354.6|13352.6|13351.1|335
1598831400000|2020-08-30 23:50:00|13355.8|13354.3|13356.6|13355.1|13357.8|13356.3|13353.8|13352.3|313
1598831700000|2020-08-30 23:55:00|13356.7|13355.2|13355.9|13354.4|13359.1|13357.6|13354.7|13353.5|442
1598832000000|2020-08-31 00:00:00|13356|13354.5|13365.5|13364|13369.7|13368.2|13354.1|13352.6|972
1598832300000|2020-08-31 00:05:00|13365.6|13364.1|13359.7|13358.2|13365.6|13364.1|13357.9|13356.4|771
1598832600000|2020-08-31 00:10:00|13359.1|13357.6|13356.7|13355.2|13359.3|13358|13355.4|13353.9|656
1598832900000|2020-08-31 00:15:00|13356.8|13355.3|13357.4|13355.9|13359.6|13358.1|13353.7|13352.8|733
1598833200000|2020-08-31 00:20:00|13357.5|13356|13355.7|13354.2|13358.3|13357.4|13354.8|13353.3|557
1598833500000|2020-08-31 00:25:00|13355.4|13353.9|13352.6|13351.1|13356.2|13355.1|13352.5|13351|513
1598833800000|2020-08-31 00:30:00|13352.5|13351|13353.6|13352.1|13354.9|13353.9|13350.9|13349.6|559
1598834100000|2020-08-31 00:35:00|13353.5|13352|13351|13350.1|13354.9|13353.6|13350.1|13349|480
1598834400000|2020-08-31 00:40:00|13350.9|13350|13350.3|13349.4|13357|13355.9|13347.9|13346.4|626
1598834700000|2020-08-31 00:45:00|13350.2|13349.3|13348.4|13346.9|13352.2|13351.1|13347.2|13346.1|537
1598835000000|2020-08-31 00:50:00|13348.5|13347|13348.5|13347|13348.9|13347.9|13345.1|13343.6|624
1598835300000|2020-08-31 00:55:00|13348.4|13346.9|13346.6|13345.1|13350.6|13349.4|13345.7|13344.2|606
1598835600000|2020-08-31 01:00:00|13346.7|13345.2|13341.6|13340.1|13347.2|13345.7|13341.6|13340.1|751
1598835900000|2020-08-31 01:05:00|13341.4|13340.5|13338.1|13336.6|13343.2|13341.8|13336.7|13335.4|734
1598836200000|2020-08-31 01:10:00|13338|13336.5|13337.7|13336.8|13338.8|13337.9|13336.2|13335.3|340
1598836500000|2020-08-31 01:15:00|13338.1|13336.6|13336.1|13334.6|13339.6|13338.7|13333.6|13332.1|543
1598836800000|2020-08-31 01:20:00|13336|13334.5|13339|13337.5|13339.5|13338.6|13334.9|13333.6|432
1598837100000|2020-08-31 01:25:00|13338.7|13337.8|13335.2|13334.3|13340.7|13339.8|13334.8|13333.6|462
1598837400000|2020-08-31 01:30:00|13334.9|13334|13336|13335.1|13338|13336.7|13334.7|13333.4|513
1598837700000|2020-08-31 01:35:00|13335.9|13335|13339.2|13338.3|13340.4|13339.2|13335.4|13334.3|482
1598838000000|2020-08-31 01:40:00|13338.2|13337.3|13338.9|13338|13339.2|13338.3|13337|13336|438
1598838300000|2020-08-31 01:45:00|13338.8|13337.9|13344.1|13342.6|13345.4|13344.2|13337.7|13336.7|535
1598838600000|2020-08-31 01:50:00|13343.5|13342.4|13344.1|13342.6|13346.4|13345.3|13342.9|13341.7|523
1598838900000|2020-08-31 01:55:00|13344|13342.5|13348|13346.5|13348.7|13347.5|13341.7|13340.4|446
1598839200000|2020-08-31 02:00:00|13348.1|13346.6|13343.7|13342.8|13348.1|13346.8|13342.8|13341.6|542
1598839500000|2020-08-31 02:05:00|13343.8|13342.9|13345.6|13344.1|13346.2|13345.3|13343.1|13341.9|370
1598839800000|2020-08-31 02:10:00|13345.5|13344|13345.5|13344|13347.2|13345.9|13344.9|13343.7|359
1598840100000|2020-08-31 02:15:00|13345.4|13343.9|13343.9|13343|13346.1|13345|13341.8|13340.9|393
1598840400000|2020-08-31 02:20:00|13343.8|13342.9|13343.4|13342.5|13345|13344.1|13342.4|13340.9|335
1598840700000|2020-08-31 02:25:00|13343.8|13342.3|13344.7|13343.8|13345|13344.1|13341.6|13340.7|315
1598841000000|2020-08-31 02:30:00|13344.5|13343.6|13347.2|13345.7|13349.6|13348.4|13344.3|13343.4|382
1598841300000|2020-08-31 02:35:00|13347|13345.5|13347.9|13347|13349.2|13348|13345.9|13344.5|426
1598841600000|2020-08-31 02:40:00|13348|13347.1|13346.7|13345.8|13349.2|13348|13346.5|13345.6|335
1598841900000|2020-08-31 02:45:00|13346.6|13345.7|13347.3|13346.4|13349|13348.1|13346|13345.1|285
1598842200000|2020-08-31 02:50:00|13347.4|13346.5|13350.9|13350|13352|13350.8|13347.2|13346.3|332
1598842500000|2020-08-31 02:55:00|13350.8|13349.9|13353.8|13352.3|13354.2|13353.1|13348.9|13348|400
1598842800000|2020-08-31 03:00:00|13353.3|13352.4|13350.1|13348.6|13354.6|13353.4|13349.4|13348.2|354
1598843100000|2020-08-31 03:05:00|13350.4|13348.9|13354.1|13353.2|13355.3|13354.4|13349.2|13348.3|360
1598843400000|2020-08-31 03:10:00|13353.9|13353|13355.1|13354.2|13356.9|13356|13353.8|13352.9|277
1598843700000|2020-08-31 03:15:00|13355|13354.1|13351.2|13350.3|13355.6|13354.4|13351|13349.9|277
1598844000000|2020-08-31 03:20:00|13351.4|13349.9|13350|13349.1|13351.8|13350.8|13349.2|13348.1|399
1598844300000|2020-08-31 03:25:00|13350.1|13349.2|13351.8|13350.9|13352|13351.1|13349.6|13348.6|208
1598844600000|2020-08-31 03:30:00|13351.9|13351|13352.5|13351.6|13353.6|13352.7|13351|13350.1|306
1598844900000|2020-08-31 03:35:00|13352.6|13351.7|13353.5|13352.6|13355.5|13354.5|13352.6|13351.5|338
1598845200000|2020-08-31 03:40:00|13353.4|13352.5|13352.5|13351.6|13353.6|13352.7|13351.7|13350.4|269
1598845500000|2020-08-31 03:45:00|13352.3|13351.4|13351.8|13350.9|13353.8|13352.6|13351.8|13350.9|217
1598845800000|2020-08-31 03:50:00|13351.9|13351|13351.7|13350.2|13352.6|13351.7|13350.5|13349.3|288
1598846100000|2020-08-31 03:55:00|13351.8|13350.3|13356.7|13355.8|13358.4|13357.3|13351|13349.8|405
1598846400000|2020-08-31 04:00:00|13356.5|13355.6|13354.5|13353.6|13357.2|13356|13352.7|13351.5|336
1598846700000|2020-08-31 04:05:00|13354.3|13353.4|13353.5|13352.6|13355.5|13354.2|13352.6|13351.7|300
1598847000000|2020-08-31 04:10:00|13353.6|13352.7|13352.3|13351.4|13353.9|13353|13350.9|13350|379
1598847300000|2020-08-31 04:15:00|13352.1|13351.2|13351.4|13350.5|13352.3|13351.4|13350.8|13349.9|297
1598847600000|2020-08-31 04:20:00|13351.8|13350.9|13348|13347.1|13352.1|13351.2|13347.1|13346.1|298
1598847900000|2020-08-31 04:25:00|13347.9|13347|13347.1|13346.2|13350.1|13349.2|13345.6|13344.7|330
1598848200000|2020-08-31 04:30:00|13347|13346.1|13347.3|13346.4|13349.3|13348.1|13346.7|13345.5|240
1598848500000|2020-08-31 04:35:00|13347.2|13346.3|13343.3|13342.4|13347.6|13346.3|13343.1|13342.2|308
1598848800000|2020-08-31 04:40:00|13343.4|13342.5|13344.1|13342.6|13345.6|13344.7|13343|13342.1|245
1598849100000|2020-08-31 04:45:00|13344|13342.5|13342.1|13341.2|13345.2|13343.9|13341.7|13340.8|252
1598849400000|2020-08-31 04:50:00|13341.9|13341|13340.1|13339.2|13341.9|13341|13338.2|13337.3|309
1598849700000|2020-08-31 04:55:00|13340|13339.1|13338.3|13337.4|13340.2|13339.3|13336.9|13336|382
1598850000000|2020-08-31 05:00:00|13338.6|13337.7|13341.2|13339.7|13341.8|13340.8|13337.4|13336.5|441
1598850300000|2020-08-31 05:05:00|13341.1|13339.6|13338.7|13337.8|13341.1|13340|13337.5|13336.4|369
1598850600000|2020-08-31 05:10:00|13338.3|13337.4|13336.8|13335.9|13339.9|13338.7|13336|13334.9|374
1598850900000|2020-08-31 05:15:00|13336.7|13335.8|13339.7|13338.8|13340.6|13339.3|13336.4|13335.4|330
1598851200000|2020-08-31 05:20:00|13339.6|13338.7|13338.8|13337.3|13341.9|13340.9|13338.8|13337.3|343
1598851500000|2020-08-31 05:25:00|13338.9|13337.4|13337.9|13336.4|13339.2|13337.9|13336.1|13335.2|310
1598851800000|2020-08-31 05:30:00|13337.6|13336.7|13340.7|13339.8|13341|13340.1|13336.2|13335.3|433
1598852100000|2020-08-31 05:35:00|13340.8|13339.9|13342.7|13341.8|13343|13341.9|13339.8|13338.5|309
1598852400000|2020-08-31 05:40:00|13342.8|13341.9|13346.8|13345.9|13347.9|13347|13341.1|13340.2|407
1598852700000|2020-08-31 05:45:00|13346.7|13345.8|13347.5|13346.6|13347.6|13346.7|13345.5|13344.5|244
1598853000000|2020-08-31 05:50:00|13347.4|13346.5|13344.5|13343.6|13347.6|13346.7|13342.6|13341.7|373
1598853300000|2020-08-31 05:55:00|13344.6|13343.7|13344|13342.5|13345.3|13344.4|13341.9|13341|478
1598853600000|2020-08-31 06:00:00|13343.9|13342.4|13340.7|13339.2|13348.9|13347.5|13339.9|13338.5|704
1598853900000|2020-08-31 06:05:00|13340.6|13339.1|13337.3|13336.4|13340.7|13339.6|13335.9|13334.7|537
1598854200000|2020-08-31 06:10:00|13337.4|13336.5|13333.6|13332.7|13338.9|13338|13332.8|13331.9|359
1598854500000|2020-08-31 06:15:00|13333.7|13332.8|13332.3|13331.4|13334.1|13333.1|13331.6|13330.7|408
1598854800000|2020-08-31 06:20:00|13332.2|13331.3|13330.4|13329.5|13333.1|13332.2|13329.8|13328.9|376
1598855100000|2020-08-31 06:25:00|13330.6|13329.7|13325.6|13324.1|13331.5|13330.6|13325.2|13323.8|450
1598855400000|2020-08-31 06:30:00|13325.3|13324.4|13327.8|13326.9|13328.1|13327|13323.1|13322.2|573
1598855700000|2020-08-31 06:35:00|13327.7|13326.8|13333.9|13333|13334.1|13333.2|13327.7|13326.8|524
1598856000000|2020-08-31 06:40:00|13334|13333.1|13332.9|13332|13336.3|13335.3|13331.6|13330.7|476
1598856300000|2020-08-31 06:45:00|13332.8|13331.9|13332.6|13331.1|13334|13333|13324.6|13323.7|601
1598856600000|2020-08-31 06:50:00|13332.7|13331.2|13333.4|13332.5|13335.3|13334.3|13330.1|13329.2|469
1598856900000|2020-08-31 06:55:00|13333.5|13332.6|13336.4|13334.9|13338.6|13337.7|13330.8|13329.5|647
1598857200000|2020-08-31 07:00:00|13336.5|13335|13332.8|13331.9|13338.7|13337.6|13326.4|13325.1|880
1598857500000|2020-08-31 07:05:00|13332.9|13332|13335|13334.1|13338.8|13337.7|13330.8|13329.7|756
1598857800000|2020-08-31 07:10:00|13334.9|13334|13333.3|13332.4|13338.5|13337.6|13331.6|13330.7|687
1598858100000|2020-08-31 07:15:00|13333|13332.1|13329.2|13327.7|13341|13339.9|13327.7|13326.8|623
1598858400000|2020-08-31 07:20:00|13328.9|13328|13322.4|13321.5|13330.1|13329.2|13321.7|13320.6|628
1598858700000|2020-08-31 07:25:00|13322.5|13321.6|13322.7|13321.8|13323.7|13322.6|13317.5|13316.4|678
1598859000000|2020-08-31 07:30:00|13322.6|13321.7|13318.8|13317.9|13325.3|13324.1|13317.5|13316.6|742
1598859300000|2020-08-31 07:35:00|13319.1|13318.2|13318.8|13317.9|13324.7|13323.5|13316.8|13315.9|822
1598859600000|2020-08-31 07:40:00|13318.9|13318|13317.2|13315.7|13320.3|13319|13314.1|13313.2|766
1598859900000|2020-08-31 07:45:00|13317.1|13315.6|13312.8|13311.9|13317.9|13317|13310.5|13309.6|710
1598860200000|2020-08-31 07:50:00|13313|13312.1|13314|13313.1|13314.2|13313.3|13310.6|13309.7|488
1598860500000|2020-08-31 07:55:00|13314.1|13313.2|13313.6|13312.7|13315.5|13314.6|13309.4|13308.5|743
1598860800000|2020-08-31 08:00:00|13313.7|13312.8|13306.1|13305.2|13315.3|13314|13305.3|13304.4|792
1598861100000|2020-08-31 08:05:00|13306|13305.1|13303.5|13302.6|13307.1|13305.9|13302.9|13302|723
1598861400000|2020-08-31 08:10:00|13303.4|13302.5|13309.7|13308.8|13310.2|13309.3|13301.8|13300.9|612
1598861700000|2020-08-31 08:15:00|13309.6|13308.7|13304.9|13304|13310.3|13309.4|13302.7|13301.6|655
1598862000000|2020-08-31 08:20:00|13305|13304.1|13306.6|13305.7|13308.9|13308|13303.2|13302.3|704
1598862300000|2020-08-31 08:25:00|13306.3|13305.4|13303.8|13302.9|13310.4|13309.5|13303.4|13302.5|600
1598862600000|2020-08-31 08:30:00|13303.9|13303|13306.5|13305.6|13308.1|13306.9|13302.5|13301.4|664
1598862900000|2020-08-31 08:35:00|13306.4|13305.5|13308.9|13308|13309.9|13309|13305.8|13304.9|633
1598863200000|2020-08-31 08:40:00|13308.7|13307.8|13313.1|13312.2|13313.1|13312.2|13306.5|13305.6|643
1598863500000|2020-08-31 08:45:00|13312.8|13311.9|13316|13315.1|13316.9|13316|13311.7|13310.8|687
1598863800000|2020-08-31 08:50:00|13315.9|13315|13317.6|13316.7|13317.9|13316.9|13310.7|13309.8|660
1598864100000|2020-08-31 08:55:00|13317.1|13316.2|13315.1|13313.6|13317.3|13316.2|13312.5|13311.6|717
1598864400000|2020-08-31 09:00:00|13314.7|13313.8|13314.8|13313.9|13322.4|13321.4|13313.6|13312.7|602
1598864700000|2020-08-31 09:05:00|13314.7|13313.8|13313.5|13312.6|13315.7|13314.8|13311|13309.9|561
1598865000000|2020-08-31 09:10:00|13313.7|13312.8|13313.6|13312.7|13316.9|13315.8|13309.4|13308.3|550
1598865300000|2020-08-31 09:15:00|13313.5|13312.6|13310.7|13309.2|13315.8|13314.9|13309.2|13308.1|618
1598865600000|2020-08-31 09:20:00|13310.6|13309.1|13310.9|13310|13315|13314.1|13309.9|13309|668
1598865900000|2020-08-31 09:25:00|13311.2|13310.3|13312.5|13311|13315|13314.1|13310.8|13309.7|695
1598866200000|2020-08-31 09:30:00|13312.1|13311.2|13307.8|13306.9|13312.8|13311.7|13307.6|13306.4|554
1598866500000|2020-08-31 09:35:00|13307.9|13307|13309|13308.1|13312|13311.1|13307|13306.1|556
1598866800000|2020-08-31 09:40:00|13308.9|13308|13307.1|13306.2|13309.9|13309|13306.6|13305.7|648
1598867100000|2020-08-31 09:45:00|13307.2|13306.3|13307.5|13306.6|13308.8|13307.9|13305|13304.1|508
1598867400000|2020-08-31 09:50:00|13307.1|13306.2|13312.6|13311.1|13313.2|13312|13307.1|13306|592
1598867700000|2020-08-31 09:55:00|13312.2|13311.3|13313.6|13312.7|13314|13313.1|13309.9|13309|398
1598868000000|2020-08-31 10:00:00|13313.4|13312.5|13313|13312.1|13314.8|13313.9|13311.6|13310.7|514
1598868300000|2020-08-31 10:05:00|13313.1|13312.2|13312.2|13311.3|13314.2|13313.3|13310.5|13309.4|409
1598868600000|2020-08-31 10:10:00|13312.3|13311.4|13312.8|13311.9|13313.7|13312.5|13311.6|13310.4|300
1598868900000|2020-08-31 10:15:00|13312.9|13312|13315.9|13315|13316.6|13315.4|13310|13309.1|384
1598869200000|2020-08-31 10:20:00|13315.6|13314.7|13319.9|13318.4|13320.5|13319.3|13315.3|13314.4|573
1598869500000|2020-08-31 10:25:00|13320|13318.5|13322.9|13322|13323.5|13322.3|13318|13317.1|515
1598869800000|2020-08-31 10:30:00|13322.8|13321.9|13323.8|13322.9|13325.7|13324.8|13320.7|13319.8|530
1598870100000|2020-08-31 10:35:00|13323.9|13323|13321.5|13320|13323.9|13323|13319.7|13318.5|422
1598870400000|2020-08-31 10:40:00|13321.4|13319.9|13315.9|13315|13321.5|13320|13315.6|13314.7|627
1598870700000|2020-08-31 10:45:00|13315.8|13314.9|13317.5|13316.6|13319.3|13318|13314.3|13313.4|576
1598871000000|2020-08-31 10:50:00|13317.6|13316.7|13314.9|13314|13319.8|13318.7|13312.8|13311.9|702
1598871300000|2020-08-31 10:55:00|13315|13314.1|13315.5|13314.6|13317|13316.1|13313.8|13312.8|648
1598871600000|2020-08-31 11:00:00|13315.2|13314.3|13324.4|13323.5|13326.3|13325|13314.9|13314|894
1598871900000|2020-08-31 11:05:00|13324.7|13323.2|13326.5|13325.6|13327.9|13327|13322.1|13320.8|653
1598872200000|2020-08-31 11:10:00|13326.9|13326|13329.1|13328.2|13330.7|13329.8|13325.5|13324.6|634
1598872500000|2020-08-31 11:15:00|13329|13328.1|13333|13332.1|13333.5|13332.4|13328.5|13327.6|516
1598872800000|2020-08-31 11:20:00|13332.8|13331.9|13330.8|13329.9|13338.3|13337.4|13330.6|13329.7|606
1598873100000|2020-08-31 11:25:00|13330.9|13330|13335.4|13334.5|13336.2|13335.3|13330.8|13329.9|525
1598873400000|2020-08-31 11:30:00|13335.2|13334.3|13332.9|13332|13336.3|13335.4|13331.9|13331|559
1598873700000|2020-08-31 11:35:00|13332.8|13331.9|13332.1|13331.2|13334|13333.1|13329|13328.1|539
1598874000000|2020-08-31 11:40:00|13332|13331.1|13330.8|13329.9|13333.8|13332.6|13330.7|13329.8|520
1598874300000|2020-08-31 11:45:00|13330.9|13330|13333.3|13332.4|13334.1|13333.2|13329.8|13328.6|481
1598874600000|2020-08-31 11:50:00|13333.8|13332.9|13334.7|13333.8|13337.4|13336.5|13333.1|13332.2|407
1598874900000|2020-08-31 11:55:00|13334.6|13333.7|13332.2|13331.3|13334.6|13333.7|13329.5|13328.6|495
1598875200000|2020-08-31 12:00:00|13332.7|13331.8|13324.2|13323.3|13333.5|13332.6|13322.8|13321.9|715
1598875500000|2020-08-31 12:05:00|13324.1|13323.2|13321.3|13319.8|13326.7|13325.8|13319.8|13318.8|666
1598875800000|2020-08-31 12:10:00|13321.1|13320.2|13325.1|13324.2|13327.3|13325.8|13320.9|13319.6|580
1598876100000|2020-08-31 12:15:00|13325.8|13324.9|13323.1|13321.6|13326|13325.1|13322|13320.8|624
1598876400000|2020-08-31 12:20:00|13322.8|13321.3|13321|13319.5|13323.8|13322.3|13319.1|13318.1|724
1598876700000|2020-08-31 12:25:00|13321.1|13319.6|13312.8|13311.3|13321.1|13319.8|13309.4|13308.3|753
1598877000000|2020-08-31 12:30:00|13312.9|13311.4|13311.8|13310.9|13312.9|13311.4|13308.9|13307.8|536
1598877300000|2020-08-31 12:35:00|13311.7|13310.8|13318.3|13316.8|13319.3|13318.1|13310.4|13309.4|668
1598877600000|2020-08-31 12:40:00|13318.4|13316.9|13323.1|13321.6|13324.5|13323.3|13317.8|13316.6|596
1598877900000|2020-08-31 12:45:00|13323.2|13321.7|13324.2|13322.7|13324.6|13323.7|13320.6|13319.3|471
1598878200000|2020-08-31 12:50:00|13324.1|13322.6|13319.4|13317.9|13326.3|13324.9|13318.9|13317.4|485
1598878500000|2020-08-31 12:55:00|13319.3|13317.8|13323.4|13321.9|13324.3|13323.4|13317.9|13316.4|643
1598878800000|2020-08-31 13:00:00|13323.5|13322|13321.3|13319.8|13325.7|13324.2|13318.6|13317.2|756
1598879100000|2020-08-31 13:05:00|13321.5|13320|13326.5|13325|13326.8|13325.3|13321.5|13320|660
1598879400000|2020-08-31 13:10:00|13326.4|13324.9|13335.6|13334.1|13335.8|13334.7|13325.5|13324|662
1598879700000|2020-08-31 13:15:00|13335.4|13333.9|13341.3|13339.8|13343.3|13341.8|13335|13333.8|808
1598880000000|2020-08-31 13:20:00|13341.4|13339.9|13334.3|13332.8|13342.8|13341.3|13332.8|13331.5|651
1598880300000|2020-08-31 13:25:00|13334.4|13332.9|13326|13324.5|13334.4|13333.1|13321.9|13320.7|642
1598880600000|2020-08-31 13:30:00|13326.1|13324.6|13322.3|13321.4|13328.3|13327.2|13321.8|13320.6|748
1598880900000|2020-08-31 13:35:00|13322.2|13321.3|13318.8|13317.3|13325.5|13324.2|13316.8|13315.5|881
1598881200000|2020-08-31 13:40:00|13318.9|13317.4|13325.8|13324.3|13326.9|13326|13317.7|13316.2|786
1598881500000|2020-08-31 13:45:00|13325.4|13324.5|13317.4|13315.9|13326.9|13326|13312.6|13311.1|947
1598881800000|2020-08-31 13:50:00|13317.3|13315.8|13318.8|13317.3|13320.9|13319.6|13315.6|13314.7|820
1598882100000|2020-08-31 13:55:00|13318.9|13317.4|13318.9|13317.4|13323.5|13322.3|13318.1|13316.9|876
1598882400000|2020-08-31 14:00:00|13318.7|13317.2|13327.1|13325.6|13327.6|13326.2|13318.4|13316.9|847
1598882700000|2020-08-31 14:05:00|13327|13325.5|13343.5|13342|13344.5|13343.3|13326.2|13325.2|878
1598883000000|2020-08-31 14:10:00|13343.4|13341.9|13347.2|13345.7|13348.8|13347.3|13343|13341.7|877
1598883300000|2020-08-31 14:15:00|13347.3|13345.8|13345.8|13344.9|13352|13351|13345.6|13344.4|777
1598883600000|2020-08-31 14:20:00|13346|13344.5|13347.4|13346.5|13348.9|13348|13339.1|13338|871
1598883900000|2020-08-31 14:25:00|13347.5|13346.6|13356.5|13355.6|13357.8|13356.6|13344.4|13343.4|997
1598884200000|2020-08-31 14:30:00|13356.3|13355|13366.3|13365.4|13370.7|13369.3|13355.9|13354.7|1026
1598884500000|2020-08-31 14:35:00|13366.8|13365.3|13363.2|13361.7|13371|13369.9|13361.9|13360.5|1105
1598884800000|2020-08-31 14:40:00|13363.3|13361.8|13357.8|13356.9|13364.1|13363|13354.1|13352.6|1065
1598885100000|2020-08-31 14:45:00|13357.7|13356.8|13360.2|13358.7|13360.5|13359|13352|13350.5|1082
1598885400000|2020-08-31 14:50:00|13360.1|13358.6|13368.6|13367.7|13371.6|13370.3|13358.2|13356.7|1128
1598885700000|2020-08-31 14:55:00|13368.7|13367.8|13389.7|13388.8|13396.5|13395.2|13368.5|13367.6|1913
1598886000000|2020-08-31 15:00:00|13389.8|13388.3|13383.1|13381.6|13393.9|13392.4|13377.6|13376.7|1722
1598886300000|2020-08-31 15:05:00|13383|13381.5|13373.1|13371.6|13383.1|13381.6|13373|13371.5|988
1598886600000|2020-08-31 15:10:00|13373.4|13371.9|13375.5|13374|13377.4|13376.2|13371.2|13369.8|876
1598886900000|2020-08-31 15:15:00|13375.6|13374.1|13379.6|13378.1|13389.5|13388|13375.2|13374.1|872
1598887200000|2020-08-31 15:20:00|13379.7|13378.2|13372.5|13371|13380.6|13379.2|13368.9|13367.4|1050
1598887500000|2020-08-31 15:25:00|13372.6|13371.1|13367.4|13365.9|13372.6|13371.2|13366.4|13364.9|886
1598887800000|2020-08-31 15:30:00|13367.5|13366|13364.3|13362.8|13371.7|13370.3|13359.6|13358.6|777
1598888100000|2020-08-31 15:35:00|13364.4|13362.9|13365.6|13364.7|13370.1|13368.8|13363.8|13362.5|771
1598888400000|2020-08-31 15:40:00|13365.5|13364.6|13368|13367.1|13371.7|13370.2|13365.1|13363.9|749
1598888700000|2020-08-31 15:45:00|13367.9|13367|13380.3|13378.8|13380.5|13379.1|13367.8|13366.9|811
1598889000000|2020-08-31 15:50:00|13380.4|13378.9|13381.5|13380|13384.7|13383.2|13379.5|13378.3|694
1598889300000|2020-08-31 15:55:00|13381.4|13379.9|13376.2|13374.7|13384.6|13383.1|13375.4|13373.9|656
1598889600000|2020-08-31 16:00:00|13376.3|13374.8|13377.3|13375.8|13380.7|13379.3|13373|13371.5|730
1598889900000|2020-08-31 16:05:00|13377.1|13376.2|13378.4|13376.9|13381.3|13380|13376.9|13375.5|553
1598890200000|2020-08-31 16:10:00|13378.3|13376.8|13372.1|13370.6|13381.2|13380|13371.8|13370.5|794
1598890500000|2020-08-31 16:15:00|13372.2|13370.7|13375.4|13373.9|13377.3|13376.2|13371.8|13370.6|569
1598890800000|2020-08-31 16:20:00|13375.3|13373.8|13377.4|13376.5|13379.6|13378.4|13374.3|13372.8|527
1598891100000|2020-08-31 16:25:00|13377.8|13376.3|13379.1|13377.6|13380|13379|13373.9|13372.7|537
1598891400000|2020-08-31 16:30:00|13378.8|13377.9|13379.6|13378.7|13380.7|13379.5|13376.4|13374.9|555
1598891700000|2020-08-31 16:35:00|13379.7|13378.8|13374.7|13373.8|13380|13378.9|13374.5|13373.5|636
1598892000000|2020-08-31 16:40:00|13374.6|13373.7|13373.8|13372.9|13379.4|13378.2|13372.7|13371.6|534
1598892300000|2020-08-31 16:45:00|13373.9|13373|13370.2|13368.7|13376.7|13375.7|13369.7|13368.6|527
1598892600000|2020-08-31 16:50:00|13370.3|13368.8|13376.8|13375.9|13378.1|13376.6|13369.2|13367.7|574
1598892900000|2020-08-31 16:55:00|13376.7|13375.8|13378.1|13377.2|13378.3|13377.3|13372.5|13371.6|568
1598893200000|2020-08-31 17:00:00|13378|13377.1|13378.4|13376.9|13380.5|13379.4|13376.4|13375|518
1598893500000|2020-08-31 17:05:00|13378.5|13377|13376.5|13375.6|13378.8|13377.9|13376.5|13375.6|378
1598893800000|2020-08-31 17:10:00|13376.4|13375.5|13378.4|13376.9|13378.5|13377.3|13376.2|13375|397
1598894100000|2020-08-31 17:15:00|13378.3|13376.8|13383|13382.1|13384.9|13383.9|13378.2|13376.7|518
1598894400000|2020-08-31 17:20:00|13382.9|13382|13377.1|13376.2|13383|13382.1|13376.7|13375.6|335
1598894700000|2020-08-31 17:25:00|13377|13376.1|13375.8|13374.9|13377.3|13376.4|13375.5|13374.6|289
1598895000000|2020-08-31 17:30:00|13375.9|13375|13374.2|13373.3|13376.9|13375.8|13373.7|13372.8|360
1598895300000|2020-08-31 17:35:00|13374.3|13373.4|13375.7|13374.2|13375.9|13374.4|13371.2|13370.3|341
1598895600000|2020-08-31 17:40:00|13375.4|13373.9|13377.3|13375.8|13378.3|13377|13374.7|13373.2|309
1598895900000|2020-08-31 17:45:00|13377.2|13375.7|13376|13375.1|13381|13380.1|13375.2|13373.7|369
1598896200000|2020-08-31 17:50:00|13376.1|13375.2|13375.9|13375|13377.6|13376.5|13375.1|13373.8|311
1598896500000|2020-08-31 17:55:00|13375.5|13374.6|13376.1|13375.2|13376.7|13375.8|13374.9|13373.7|288
1598896800000|2020-08-31 18:00:00|13376.5|13375.6|13371.8|13370.9|13377.2|13376|13370.9|13369.7|454
1598897100000|2020-08-31 18:05:00|13371.9|13371|13373.5|13372.6|13373.9|13373|13370.1|13368.9|401
1598897400000|2020-08-31 18:10:00|13373.8|13372.3|13373.6|13372.7|13376.2|13375|13372.5|13371.6|400
1598897700000|2020-08-31 18:15:00|13373.5|13372.6|13371.1|13370.2|13375.1|13374.1|13371|13370.1|422
1598898000000|2020-08-31 18:20:00|13371.2|13370.3|13371.2|13370.3|13371.9|13371|13367.9|13367|445
1598898300000|2020-08-31 18:25:00|13371.1|13370.2|13371.7|13370.8|13372.6|13371.7|13370.6|13369.6|375
1598898600000|2020-08-31 18:30:00|13371.8|13370.9|13372.9|13372|13372.9|13372|13370.2|13369.3|315
1598898900000|2020-08-31 18:35:00|13373|13372.1|13374.3|13372.8|13374.3|13372.8|13369.9|13368.8|333
1598899200000|2020-08-31 18:40:00|13374.2|13372.7|13374.5|13373|13375.8|13374.6|13373.1|13372|333
1598899500000|2020-08-31 18:45:00|13374.9|13374|13375.8|13374.9|13375.8|13374.9|13373|13372.1|349
1598899800000|2020-08-31 18:50:00|13375.9|13375|13377.1|13376.2|13378.6|13377.4|13375.2|13374.3|338
1598900100000|2020-08-31 18:55:00|13377|13376.1|13377.2|13375.7|13383.7|13382.6|13376|13375.1|623
1598900400000|2020-08-31 19:00:00|13376.5|13375.6|13370.2|13368.7|13377.1|13375.8|13368.2|13366.9|619
1598900700000|2020-08-31 19:05:00|13370.3|13368.8|13373.3|13372.4|13374.4|13373.3|13370.3|13368.8|414
1598901000000|2020-08-31 19:10:00|13373.7|13372.8|13371.2|13369.7|13374.5|13373.3|13370|13369.1|420
1598901300000|2020-08-31 19:15:00|13371.3|13369.8|13364.2|13363.3|13371.3|13370.4|13364|13363.1|616
1598901600000|2020-08-31 19:20:00|13364.4|13363.5|13361.1|13359.6|13366.1|13365|13360.9|13359.6|535
1598901900000|2020-08-31 19:25:00|13361.2|13359.7|13365|13364.1|13366.3|13365.4|13360.7|13359.7|563
1598902200000|2020-08-31 19:30:00|13365.1|13364.2|13365.3|13364.4|13367.8|13366.6|13364.3|13363.4|500
1598902500000|2020-08-31 19:35:00|13365.4|13364.5|13369.8|13368.3|13370.4|13369|13365.1|13364.2|540
1598902800000|2020-08-31 19:40:00|13369.7|13368.2|13369.9|13368.4|13370.4|13369.3|13363.8|13362.9|489
1598903100000|2020-08-31 19:45:00|13370|13369.1|13372.1|13371.2|13373.6|13372.5|13369.5|13368.4|440
1598903400000|2020-08-31 19:50:00|13372.2|13371.3|13368.4|13366.9|13374.5|13373|13368.3|13366.8|539
1598903700000|2020-08-31 19:55:00|13368.3|13366.8|13365.2|13363.7|13372.6|13371.3|13365.2|13363.7|814
1598904000000|2020-08-31 20:00:00|13365.1|13363.6|13368.4|13366.9|13370.8|13369.4|13364.3|13363.4|699
1598904300000|2020-08-31 20:05:00|13368.3|13366.8|13368.2|13366.7|13368.9|13367.4|13366.8|13365.5|220
1598904600000|2020-08-31 20:10:00|13367|13366.1|13366.9|13365.4|13367.6|13366.2|13365|13364.1|187
1598904900000|2020-08-31 20:15:00|13367|13365.5|13367.3|13365.8|13367.7|13366.3|13363.7|13362.5|241
1598905200000|2020-08-31 20:20:00|13367|13366.1|13364.2|13363.3|13367.7|13366.4|13363.9|13362.8|205
1598905500000|2020-08-31 20:25:00|13364.1|13363.2|13366.9|13365.4|13367.5|13366.2|13363.9|13363|233
1598905800000|2020-08-31 20:30:00|13366.8|13365.3|13370.3|13368.8|13370.5|13369|13364.2|13362.9|311
1598906100000|2020-08-31 20:35:00|13370.4|13368.9|13370|13369.1|13372.2|13370.7|13370|13368.7|144
1598906400000|2020-08-31 20:40:00|13370.1|13369.2|13370.2|13368.7|13370.8|13369.6|13369.7|13368.4|151
1598906700000|2020-08-31 20:45:00|13370.3|13368.8|13371.6|13370.1|13372.2|13370.9|13370.3|13368.8|211
1598907000000|2020-08-31 20:50:00|13371.7|13370.2|13371.9|13370.4|13372|13370.5|13368.7|13367.2|363
1598907300000|2020-08-31 20:55:00|13372|13370.5|13369.9|13368.4|13372|13370.5|13366.9|13363.5|555
1598907600000|2020-08-31 21:00:00|13371.5|13367.6|13379.9|13369.9|13381.1|13371.1|13370.6|13364.4|52
1598907900000|2020-08-31 21:05:00|13376.9|13366.9|13379.1|13369.1|13382.5|13372.5|13370.2|13360.2|173
1598908200000|2020-08-31 21:10:00|13376.9|13366.9|13370.1|13366.6|13376.9|13366.9|13370.1|13361.1|129
1598908500000|2020-08-31 21:15:00|13373.5|13363.5|13372.5|13363.5|13374.6|13365.1|13371.2|13361.2|173
1598908800000|2020-08-31 21:20:00|13374.3|13363.4|13371.8|13366.6|13375|13369|13370|13361.2|193
1598909100000|2020-08-31 21:25:00|13372|13366.5|13374.3|13364.3|13375.1|13367|13369.7|13361.7|224
1598909400000|2020-08-31 21:30:00|13374.2|13364.2|13373|13363.7|13375.1|13366.7|13371.5|13363|229
1598909700000|2020-08-31 21:35:00|13371.9|13364.2|13373.5|13363.5|13376|13366|13369.8|13362|258
1598910000000|2020-08-31 21:40:00|13373.8|13363.8|13376.4|13366.4|13377.4|13367.4|13372.8|13362.8|269
1598910300000|2020-08-31 21:45:00|13376.7|13366.7|13376|13366|13376.9|13366.9|13375|13365.4|198
1598910600000|2020-08-31 21:50:00|13376.1|13366.1|13376.2|13366.2|13377.1|13367.1|13374.2|13364.4|155
1598910900000|2020-08-31 21:55:00|13375.8|13365.8|13371.6|13364.8|13376.7|13367.6|13370.2|13363.8|233
1598911200000|2020-08-31 22:00:00|13371.3|13365.3|13370.4|13366.7|13374.9|13367.4|13368.8|13364.6|666
1598911500000|2020-08-31 22:05:00|13370.2|13366.6|13369.5|13366.9|13370.7|13367.6|13368.7|13366|578
1598911800000|2020-08-31 22:10:00|13369.4|13367|13367.6|13366.1|13371.8|13367.7|13367|13365|397
1598912100000|2020-08-31 22:15:00|13367.8|13366.3|13368.2|13366.7|13368.6|13366.8|13367.2|13365.7|187
1598912400000|2020-08-31 22:20:00|13368.3|13366.8|13367.1|13365.6|13369.1|13367.2|13366.4|13364.9|206
1598912700000|2020-08-31 22:25:00|13367|13365.5|13366.8|13365.3|13367.7|13366.2|13366.1|13364.6|180
1598913000000|2020-08-31 22:30:00|13366.9|13365.4|13367|13365.5|13367.2|13365.7|13366.3|13364.8|140
1598913300000|2020-08-31 22:35:00|13366.9|13365.4|13366.8|13365.3|13367.9|13366.6|13366.3|13364.5|166
1598913600000|2020-08-31 22:40:00|13366.9|13365.4|13365.8|13364.3|13367.6|13366.3|13365.1|13363.6|156
1598913900000|2020-08-31 22:45:00|13365.9|13364.4|13365.3|13364.4|13366|13364.7|13365.1|13363.6|136
1598914200000|2020-08-31 22:50:00|13365.6|13364.1|13365.3|13363.8|13365.8|13364.6|13364.9|13363.4|122
1598914500000|2020-08-31 22:55:00|13365.4|13363.9|13365.4|13363.9|13365.9|13364.8|13364.9|13363.6|130
1598914800000|2020-08-31 23:00:00|13365.8|13364.3|13365|13363.5|13365.9|13364.7|13364|13362.5|181
1598915100000|2020-08-31 23:05:00|13364.9|13363.4|13363.3|13361.8|13365.1|13363.6|13362.5|13361|227
1598915400000|2020-08-31 23:10:00|13363.4|13361.9|13362.4|13360.9|13364.2|13362.7|13362.2|13360.7|130
1598915700000|2020-08-31 23:15:00|13362.7|13361.2|13365.2|13363.7|13365.5|13364|13362.7|13361.2|180
1598916000000|2020-08-31 23:20:00|13365.1|13363.6|13365.2|13363.7|13365.6|13364.1|13363.7|13362.2|170
1598916300000|2020-08-31 23:25:00|13365.3|13363.8|13365.2|13363.7|13365.6|13364.6|13365|13363.5|88
1598916600000|2020-08-31 23:30:00|13365.3|13363.8|13365.3|13363.8|13365.7|13364.2|13364.2|13362.7|146
1598916900000|2020-08-31 23:35:00|13365.4|13364.5|13365.2|13363.7|13367.3|13365.8|13364.7|13363.5|253
1598917200000|2020-08-31 23:40:00|13365.1|13363.6|13364.8|13363.3|13365.9|13364.6|13363.5|13362|191
1598917500000|2020-08-31 23:45:00|13364.9|13363.4|13364.8|13363.9|13365.4|13364|13364.6|13363.3|136
1598917800000|2020-08-31 23:50:00|13365.2|13363.7|13364.2|13362.7|13365.3|13363.8|13363.2|13361.7|158
1598918100000|2020-08-31 23:55:00|13364.3|13362.8|13364.5|13363|13365.5|13364|13364.2|13362.7|181
1598918400000|2020-09-01 00:00:00|13364.6|13363.1|13366.5|13365.6|13367.2|13366|13364|13362.6|598
1598918700000|2020-09-01 00:05:00|13366.4|13365.5|13369.1|13367.6|13370.7|13369.3|13364.8|13363.7|494
1598919000000|2020-09-01 00:10:00|13369.2|13367.7|13370.4|13368.9|13371|13369.9|13366.9|13365.7|443
1598919300000|2020-09-01 00:15:00|13370.6|13369.1|13372.2|13370.7|13373.2|13371.7|13367.8|13366.6|404
1598919600000|2020-09-01 00:20:00|13372.3|13370.8|13368.8|13367.3|13374.1|13372.9|13367.1|13365.6|398
1598919900000|2020-09-01 00:25:00|13368.7|13367.2|13367.8|13366.9|13368.8|13367.3|13365.9|13364.7|282
1598920200000|2020-09-01 00:30:00|13368.1|13366.6|13369.3|13367.8|13369.5|13368|13367|13365.5|300
1598920500000|2020-09-01 00:35:00|13369|13368.1|13368.2|13367.3|13369.4|13368.2|13367|13365.5|250
1598920800000|2020-09-01 00:40:00|13368.4|13366.9|13363.1|13361.6|13368.5|13367.1|13363.1|13361.6|387
1598921100000|2020-09-01 00:45:00|13363.4|13361.9|13368.5|13367|13369.9|13368.4|13363.2|13361.9|418
1598921400000|2020-09-01 00:50:00|13368.4|13366.9|13359.8|13358.3|13368.8|13367.4|13357.2|13355.7|645
1598921700000|2020-09-01 00:55:00|13359.9|13358.4|13360|13359.1|13363.3|13362.1|13358.5|13357.1|432
1598922000000|2020-09-01 01:00:00|13360.3|13358.8|13368.6|13367.1|13369.2|13367.9|13360|13358.8|654
1598922300000|2020-09-01 01:05:00|13368.8|13367.3|13368.1|13366.6|13369.8|13368.3|13365.6|13364.4|516
1598922600000|2020-09-01 01:10:00|13367.9|13367|13366.8|13365.3|13370.3|13369.2|13366.6|13365.2|485
1598922900000|2020-09-01 01:15:00|13366.9|13365.4|13372|13370.5|13372.3|13371.1|13366.4|13365.2|508
1598923200000|2020-09-01 01:20:00|13371.9|13370.4|13368.1|13366.6|13372.5|13371.1|13366.6|13365.1|494
1598923500000|2020-09-01 01:25:00|13368|13366.5|13371.4|13369.9|13372.3|13371|13367.1|13366.1|687
1598923800000|2020-09-01 01:30:00|13371.3|13369.8|13371.3|13369.8|13372.6|13371.6|13369.9|13368.7|570
1598924100000|2020-09-01 01:35:00|13371.2|13369.7|13380.8|13379.3|13380.9|13379.5|13370.9|13369.4|692
1598924400000|2020-09-01 01:40:00|13380.7|13379.2|13376.4|13374.2|13381.4|13380.2|13375|13373.1|592
1598924700000|2020-09-01 01:45:00|13375.8|13374.3|13378.5|13377|13380.3|13379|13375.7|13374.2|617
1598925000000|2020-09-01 01:50:00|13378.6|13377.1|13385.2|13383.7|13386.4|13384.9|13377.4|13375.9|612
1598925300000|2020-09-01 01:55:00|13385.3|13383.8|13397|13395.5|13397.5|13396|13383.9|13382.4|889
1598925600000|2020-09-01 02:00:00|13397.8|13396.3|13399.1|13397.6|13401.9|13400.4|13392.1|13390.6|948
1598925900000|2020-09-01 02:05:00|13399.2|13397.7|13393.3|13391.8|13399.9|13398.4|13392.7|13391.5|688
1598926200000|2020-09-01 02:10:00|13393.4|13392.5|13397.4|13395.9|13399.6|13398.4|13393.4|13392.1|604
1598926500000|2020-09-01 02:15:00|13397.3|13395.8|13394.4|13392.9|13398.8|13397.3|13392.8|13391.4|543
1598926800000|2020-09-01 02:20:00|13394.3|13392.8|13394.1|13392.6|13394.9|13393.4|13391.7|13390.6|455
1598927100000|2020-09-01 02:25:00|13393.9|13392.4|13392.6|13391.7|13394|13392.9|13389.8|13388.6|450
1598927400000|2020-09-01 02:30:00|13392.8|13391.9|13391|13390.1|13395.5|13394.3|13390.6|13389.7|603
1598927700000|2020-09-01 02:35:00|13391.1|13390.2|13408.2|13406.7|13408.5|13407.2|13390.2|13389.2|886
1598928000000|2020-09-01 02:40:00|13408|13407.1|13413.4|13411.9|13414.4|13412.9|13403.7|13402.2|945
1598928300000|2020-09-01 02:45:00|13413.5|13412|13405|13403.5|13413.5|13412|13404.2|13403|831
1598928600000|2020-09-01 02:50:00|13404.9|13403.4|13409|13407.5|13409.9|13408.4|13403|13401.5|776
1598928900000|2020-09-01 02:55:00|13408.9|13407.4|13411.2|13409.7|13411.8|13410.3|13405.8|13404.3|630
1598929200000|2020-09-01 03:00:00|13411.4|13409.9|13408.3|13406.8|13411.8|13410.3|13407|13405.5|463
1598929500000|2020-09-01 03:05:00|13408.2|13406.7|13406|13404.5|13408.3|13406.8|13404.8|13403.3|393
1598929800000|2020-09-01 03:10:00|13405.9|13404.4|13407.2|13405.7|13407.9|13406.4|13405.2|13403.7|446
1598930100000|2020-09-01 03:15:00|13407.4|13405.9|13411.6|13410.1|13412|13410.5|13406|13404.5|318
1598930400000|2020-09-01 03:20:00|13411.7|13410.2|13412.8|13411.3|13413.5|13412|13409.7|13408.2|482
1598930700000|2020-09-01 03:25:00|13412.7|13411.2|13410.1|13409.2|13413.5|13412|13408.8|13407.7|460
1598931000000|2020-09-01 03:30:00|13410.9|13409.4|13410.5|13409|13413.4|13412.1|13409.5|13408|364
1598931300000|2020-09-01 03:35:00|13410.4|13408.9|13408|13407.1|13411.1|13409.6|13407.1|13405.6|400
1598931600000|2020-09-01 03:40:00|13407.8|13406.9|13405.3|13403.8|13408.4|13406.9|13405.3|13403.8|432
1598931900000|2020-09-01 03:45:00|13405.4|13403.9|13409.3|13407.8|13410.3|13408.8|13404.9|13403.4|423
1598932200000|2020-09-01 03:50:00|13408.9|13407.4|13408.5|13407|13409.7|13408.4|13407.4|13405.9|250
1598932500000|2020-09-01 03:55:00|13408.6|13407.1|13409.3|13407.8|13410.7|13409.3|13408.2|13406.7|220
1598932800000|2020-09-01 04:00:00|13409.2|13407.7|13407.4|13405.9|13410.4|13408.9|13406.4|13404.9|417
1598933100000|2020-09-01 04:05:00|13407.3|13405.8|13410.3|13408.8|13410.5|13409.3|13405.1|13403.9|286
1598933400000|2020-09-01 04:10:00|13410.4|13408.9|13412.3|13411.4|13414.7|13413.5|13409.4|13408.2|357
1598933700000|2020-09-01 04:15:00|13412.7|13411.2|13413.3|13412.4|13413.5|13412.4|13410.8|13409.3|287
1598934000000|2020-09-01 04:20:00|13413.2|13412.3|13411.2|13409.7|13413.8|13412.9|13410.4|13409|297
1598934300000|2020-09-01 04:25:00|13411.1|13409.6|13410.4|13409.5|13412.4|13411.2|13410.3|13409.4|255
1598934600000|2020-09-01 04:30:00|13410.2|13409.3|13412.7|13411.2|13415.3|13413.8|13409.4|13407.9|676
1598934900000|2020-09-01 04:35:00|13412.8|13411.3|13408.5|13407.6|13413.5|13412.3|13407.6|13406.5|437
1598935200000|2020-09-01 04:40:00|13408.6|13407.7|13410|13408.5|13411.2|13409.7|13408|13406.9|370
1598935500000|2020-09-01 04:45:00|13409.7|13408.8|13409.1|13407.6|13410.4|13409.1|13408.3|13406.8|266
1598935800000|2020-09-01 04:50:00|13409|13407.5|13406.9|13405.4|13410.1|13408.6|13406.6|13405.4|350
1598936100000|2020-09-01 04:55:00|13406.7|13405.8|13405.9|13404.4|13408.4|13407.2|13405.4|13404.2|432
1598936400000|2020-09-01 05:00:00|13405.8|13404.3|13409.2|13407.7|13413.4|13412.3|13405.5|13404.3|572
1598936700000|2020-09-01 05:05:00|13409.3|13407.8|13407.3|13405.8|13409.9|13408.7|13406.8|13405.5|464
1598937000000|2020-09-01 05:10:00|13407.4|13405.9|13410.2|13409.3|13411.4|13410.3|13407.1|13405.8|255
1598937300000|2020-09-01 05:15:00|13410.3|13409.4|13415|13413.5|13416.4|13415.4|13410.3|13409.4|338
1598937600000|2020-09-01 05:20:00|13415.1|13413.6|13406.2|13404.7|13415.3|13413.9|13405.8|13404.6|706
1598937900000|2020-09-01 05:25:00|13406.3|13404.8|13410.5|13409.6|13410.8|13409.6|13406.3|13404.8|458
1598938200000|2020-09-01 05:30:00|13410.4|13409.5|13409.9|13409|13413|13411.7|13405.7|13404.4|720
1598938500000|2020-09-01 05:35:00|13410|13409.1|13411.2|13410.3|13413.7|13412.5|13409.9|13408.5|375
1598938800000|2020-09-01 05:40:00|13411.3|13410.4|13409.4|13408.5|13412.3|13411.1|13406.9|13405.6|467
1598939100000|2020-09-01 05:45:00|13409.2|13408.3|13416.8|13415.3|13417.5|13416.6|13409.2|13408.3|569
1598939400000|2020-09-01 05:50:00|13416.9|13415.4|13415.4|13413.9|13417.2|13416.1|13414.7|13413.5|425
1598939700000|2020-09-01 05:55:00|13415.6|13414.1|13418.9|13417.4|13419.2|13418.3|13413.6|13412.5|617
1598940000000|2020-09-01 06:00:00|13418.7|13417.8|13416|13414.5|13419.2|13417.9|13414|13412.5|594
1598940300000|2020-09-01 06:05:00|13416.1|13414.6|13417.3|13415.8|13418.3|13417.2|13412.6|13411.1|700
1598940600000|2020-09-01 06:10:00|13417.1|13416.2|13417|13416.1|13417.9|13416.8|13412.4|13410.9|768
1598940900000|2020-09-01 06:15:00|13416.9|13416|13415.1|13413.6|13417.2|13416.1|13412.7|13411.4|674
1598941200000|2020-09-01 06:20:00|13415.3|13413.8|13406.8|13405.3|13415.4|13413.9|13406.3|13404.9|616
1598941500000|2020-09-01 06:25:00|13406.5|13405|13401|13399.5|13407|13405.7|13401|13399.5|608
1598941800000|2020-09-01 06:30:00|13401.1|13399.6|13404.8|13403.3|13405.3|13403.9|13399.8|13398.3|753
1598942100000|2020-09-01 06:35:00|13404.7|13403.2|13409.5|13408|13409.9|13408.7|13404.6|13403.1|480
1598942400000|2020-09-01 06:40:00|13409.6|13408.1|13417.1|13415.6|13417.1|13415.9|13409.2|13408.1|783
1598942700000|2020-09-01 06:45:00|13417.4|13416.2|13405.4|13403.9|13417.6|13416.2|13405.1|13403.7|622
1598943000000|2020-09-01 06:50:00|13405.2|13403.7|13405|13404.1|13409.2|13408|13403|13401.9|660
1598943300000|2020-09-01 06:55:00|13405.1|13404.2|13405.3|13403.8|13406.2|13405.2|13401.3|13400|949
1598943600000|2020-09-01 07:00:00|13405.1|13403.6|13410.3|13408.8|13411.4|13410|13399.7|13398.5|1053
1598943900000|2020-09-01 07:05:00|13410.4|13408.9|13404.6|13403.1|13414|13412.9|13404.5|13403|931
1598944200000|2020-09-01 07:10:00|13404.7|13403.2|13397.5|13396|13406.2|13405.1|13395.1|13393.9|1120
1598944500000|2020-09-01 07:15:00|13397.6|13396.1|13403.4|13401.9|13405.2|13404.1|13394.8|13393.6|956
1598944800000|2020-09-01 07:20:00|13403.5|13402|13404.8|13403.3|13410.2|13408.9|13401.8|13400.6|899
1598945100000|2020-09-01 07:25:00|13404.7|13403.8|13402.1|13400.6|13406.8|13405.9|13400.9|13400|786
1598945400000|2020-09-01 07:30:00|13402|13400.5|13401.9|13400.4|13407|13405.8|13400.6|13399.4|772
1598945700000|2020-09-01 07:35:00|13402|13400.5|13404.8|13403.9|13405.1|13404.2|13400.3|13399.3|683
1598946000000|2020-09-01 07:40:00|13404.9|13404|13413.4|13412.5|13414.1|13412.9|13404.7|13403.7|839
1598946300000|2020-09-01 07:45:00|13413.3|13412.4|13423.5|13422|13424.1|13422.6|13412.6|13411.5|835
1598946600000|2020-09-01 07:50:00|13423.4|13421.9|13437.4|13435.9|13443|13441.7|13423|13421.5|1138
1598946900000|2020-09-01 07:55:00|13437.2|13435.7|13434.6|13433.1|13442.4|13441.5|13433.9|13432.6|1058
1598947200000|2020-09-01 08:00:00|13434.3|13433.4|13429|13427.5|13434.9|13433.6|13426.8|13425.8|905
1598947500000|2020-09-01 08:05:00|13428.8|13427.3|13426.6|13425.7|13431.3|13430.2|13425.7|13424.5|767
1598947800000|2020-09-01 08:10:00|13426.7|13425.8|13433.2|13432.3|13437.6|13436.5|13426.5|13425.3|662
1598948100000|2020-09-01 08:15:00|13433.3|13432.4|13433.7|13432.8|13436.8|13435.9|13430|13429.1|841
1598948400000|2020-09-01 08:20:00|13433.8|13432.9|13432.3|13430.8|13435.3|13434.2|13428.1|13426.9|895
1598948700000|2020-09-01 08:25:00|13432.2|13430.7|13428.8|13426.6|13436.9|13435.9|13427.8|13426|765
1598949000000|2020-09-01 08:30:00|13428.6|13426.4|13419.3|13417.8|13431|13429.5|13418.3|13417.1|903
1598949300000|2020-09-01 08:35:00|13419.2|13417.7|13419.6|13418.1|13420.3|13419.2|13413.9|13412.4|996
1598949600000|2020-09-01 08:40:00|13419.5|13418|13415.2|13413.7|13420.3|13419.2|13411.8|13410.5|895
1598949900000|2020-09-01 08:45:00|13414.8|13413.9|13424|13422.5|13424.4|13423.3|13413.3|13411.8|1015
1598950200000|2020-09-01 08:50:00|13424.1|13422.6|13416.8|13415.3|13424.5|13423.2|13416.3|13415.1|899
1598950500000|2020-09-01 08:55:00|13416.7|13415.2|13421.5|13420|13422.8|13421.3|13409.7|13408.6|822
1598950800000|2020-09-01 09:00:00|13421.7|13420.2|13428.2|13426.7|13428.5|13427.4|13418|13416.5|838
1598951100000|2020-09-01 09:05:00|13428.1|13426.6|13432|13431.1|13434.3|13433.1|13426.2|13424.9|817
1598951400000|2020-09-01 09:10:00|13431.8|13430.9|13432.8|13431.3|13436.2|13434.7|13428.2|13426.9|853
1598951700000|2020-09-01 09:15:00|13432.7|13431.2|13432.8|13431.9|13435.3|13434|13428.6|13427.4|852
1598952000000|2020-09-01 09:20:00|13432.9|13432|13435|13433.5|13437.6|13436.7|13430.5|13429.6|773
1598952300000|2020-09-01 09:25:00|13435.1|13433.6|13435.4|13433.9|13437.3|13436.4|13432.5|13431.2|734
1598952600000|2020-09-01 09:30:00|13435.5|13434|13434.4|13432.9|13437.4|13435.9|13431.9|13430.6|708
1598952900000|2020-09-01 09:35:00|13434.2|13432.7|13441.9|13440.4|13443|13441.5|13432.9|13431.6|820
1598953200000|2020-09-01 09:40:00|13442.2|13440.7|13447.3|13445.8|13447.9|13446.5|13440.6|13439.1|934
1598953500000|2020-09-01 09:45:00|13447.6|13446.1|13443.9|13443|13448.6|13447.5|13443.6|13442.2|807
1598953800000|2020-09-01 09:50:00|13443.8|13442.9|13444.7|13443.8|13446.9|13445.5|13442.4|13441.2|630
1598954100000|2020-09-01 09:55:00|13445.2|13443.7|13447.7|13446.8|13448.2|13447.3|13442.8|13441.7|467
1598954400000|2020-09-01 10:00:00|13447.6|13446.7|13442.1|13440.6|13448.1|13447.2|13441.7|13440.5|751
1598954700000|2020-09-01 10:05:00|13442.2|13440.7|13443|13441.5|13446.1|13444.9|13439.9|13438.6|675
1598955000000|2020-09-01 10:10:00|13442.7|13441.2|13448.5|13447.6|13449.4|13448|13440.7|13439.8|680
1598955300000|2020-09-01 10:15:00|13448.7|13447.8|13448.9|13448|13450|13448.6|13447.9|13446.8|620
1598955600000|2020-09-01 10:20:00|13449|13448.1|13464.3|13463.4|13465.4|13464.4|13449|13448.1|975
1598955900000|2020-09-01 10:25:00|13464.5|13463.6|13464.4|13463.5|13466.6|13465.7|13460.3|13459.4|717
1598956200000|2020-09-01 10:30:00|13464.7|13463.8|13462.6|13461.7|13466.2|13465.3|13461.7|13460.8|715
1598956500000|2020-09-01 10:35:00|13463|13462.1|13456.6|13455.7|13463.9|13462.7|13456.4|13455.2|795
1598956800000|2020-09-01 10:40:00|13456.8|13455.3|13462.5|13461.6|13463.8|13462.6|13456.5|13455.3|586
1598957100000|2020-09-01 10:45:00|13462.4|13461.5|13459.1|13457.6|13463.4|13462.2|13458|13457.1|648
1598957400000|2020-09-01 10:50:00|13459.2|13457.7|13464.7|13463.2|13465.3|13464.3|13457.8|13456.3|677
1598957700000|2020-09-01 10:55:00|13464.9|13463.4|13462.4|13461.5|13465.8|13464.5|13458.5|13457.1|810
1598958000000|2020-09-01 11:00:00|13462.3|13461.4|13478.1|13476.6|13480.1|13478.6|13462.3|13461.1|1005
1598958300000|2020-09-01 11:05:00|13478|13476.5|13474.1|13472.6|13483.4|13481.9|13473.3|13472.2|870
1598958600000|2020-09-01 11:10:00|13474|13472.5|13471|13469.5|13477.4|13475.9|13469.4|13468.2|748
1598958900000|2020-09-01 11:15:00|13471.1|13469.6|13472.5|13471|13474.9|13473.7|13469|13467.5|719
1598959200000|2020-09-01 11:20:00|13472.4|13470.9|13469.1|13467.6|13472.4|13470.9|13468.1|13466.7|639
1598959500000|2020-09-01 11:25:00|13469.3|13468.4|13472.1|13470.6|13472.5|13471.6|13467.2|13465.9|747
1598959800000|2020-09-01 11:30:00|13472|13470.5|13469.9|13469|13476.3|13474.8|13469.8|13468.3|733
1598960100000|2020-09-01 11:35:00|13470|13469.1|13473.9|13472.4|13475.9|13474.5|13467.7|13466.2|778
1598960400000|2020-09-01 11:40:00|13474|13472.5|13472.7|13471.8|13475.2|13473.9|13468.3|13466.9|813
1598960700000|2020-09-01 11:45:00|13472|13471.1|13476.3|13474.8|13476.4|13475.1|13470.1|13468.9|608
1598961000000|2020-09-01 11:50:00|13476|13475.1|13474.5|13473|13478|13477|13472.8|13471.8|625
1598961300000|2020-09-01 11:55:00|13474.2|13473.3|13471.1|13470.2|13474.5|13473.3|13467.1|13465.6|766
1598961600000|2020-09-01 12:00:00|13471.2|13470.3|13473.9|13473|13478.1|13476.6|13470|13468.5|801
1598961900000|2020-09-01 12:05:00|13474|13473.1|13469.2|13467.7|13475.1|13473.6|13467.6|13466.7|597
1598962200000|2020-09-01 12:10:00|13469.3|13467.8|13472.3|13471.4|13475.3|13474.3|13468|13467.1|755
1598962500000|2020-09-01 12:15:00|13472.4|13471.5|13468.3|13467.4|13473.5|13472.6|13466.4|13465.5|734
1598962800000|2020-09-01 12:20:00|13468.5|13467|13465.9|13465|13470.4|13469.5|13465.6|13464.7|725
1598963100000|2020-09-01 12:25:00|13465.8|13464.9|13455.9|13455|13469.1|13468|13455.5|13454.4|858
1598963400000|2020-09-01 12:30:00|13456|13455.1|13457.7|13456.8|13458.1|13457|13453|13452.1|801
1598963700000|2020-09-01 12:35:00|13457.6|13456.7|13461.9|13461|13465.4|13464.5|13456.8|13455.8|663
1598964000000|2020-09-01 12:40:00|13462|13461.1|13461.3|13459.8|13463.3|13462.4|13459.2|13458.3|609
1598964300000|2020-09-01 12:45:00|13461.6|13460.1|13459.7|13458.8|13461.6|13460.4|13457.2|13456.3|639
1598964600000|2020-09-01 12:50:00|13459.8|13458.9|13458.9|13458|13463|13462|13457.3|13456.4|641
1598964900000|2020-09-01 12:55:00|13459|13458.1|13469.3|13467.8|13469.9|13468.5|13458|13457.1|780
1598965200000|2020-09-01 13:00:00|13469.4|13467.9|13464.7|13463.8|13473.8|13472.4|13462.6|13461.5|963
1598965500000|2020-09-01 13:05:00|13464.6|13463.7|13457.7|13456.8|13465.6|13464.5|13454.8|13453.9|939
1598965800000|2020-09-01 13:10:00|13457.8|13456.9|13467|13466.1|13470.2|13468.8|13457|13455.9|962
1598966100000|2020-09-01 13:15:00|13466.9|13466|13465.2|13464.3|13469.9|13468.7|13462.3|13461.2|834
1598966400000|2020-09-01 13:20:00|13465.7|13464.2|13456.6|13455.1|13472.7|13471.7|13454.6|13453.1|1395
1598966700000|2020-09-01 13:25:00|13457.3|13455.8|13463.6|13462.1|13464.9|13464|13454.7|13453.4|1205
1598967000000|2020-09-01 13:30:00|13463.5|13462.6|13448|13447.1|13463.6|13462.6|13447.2|13445.7|1460
1598967300000|2020-09-01 13:35:00|13447.6|13446.7|13443.3|13441.8|13450.1|13448.8|13434|13433.1|1447
1598967600000|2020-09-01 13:40:00|13443.1|13441.6|13440.2|13438|13445.2|13443.9|13432.8|13431.5|967
1598967900000|2020-09-01 13:45:00|13439.8|13437.7|13438.9|13437.4|13448.5|13447|13438.9|13437.4|1136
1598968200000|2020-09-01 13:50:00|13438.7|13437.2|13429.2|13428.3|13443.5|13442.5|13425|13423.7|1120
1598968500000|2020-09-01 13:55:00|13429.3|13428.4|13443.2|13436.2|13445.2|13437.2|13425.1|13423.7|962
1598968800000|2020-09-01 14:00:00|13441.6|13435.5|13415.4|13413.9|13441.6|13435.5|13414.2|13412.7|1568
1598969100000|2020-09-01 14:05:00|13415.8|13414.3|13420.7|13419.2|13427.8|13426.6|13413|13411.5|1380
1598969400000|2020-09-01 14:10:00|13420.5|13419|13424.7|13423.2|13430.6|13429.1|13418|13416.5|1127
1598969700000|2020-09-01 14:15:00|13424.6|13423.1|13423.3|13421.8|13426.1|13424.6|13421.2|13419.7|1184
1598970000000|2020-09-01 14:20:00|13423.2|13421.7|13422.9|13422|13427.7|13426.2|13420.1|13418.6|1106
1598970300000|2020-09-01 14:25:00|13423.2|13422.3|13413.7|13412.8|13424.7|13423.4|13413.7|13412.5|1025
1598970600000|2020-09-01 14:30:00|13413.6|13412.7|13409.7|13408.2|13418.6|13417.4|13409.2|13407.9|1182
1598970900000|2020-09-01 14:35:00|13409.8|13408.3|13417.6|13416.7|13418.4|13417.2|13409.6|13408.3|823
1598971200000|2020-09-01 14:40:00|13417.7|13416.8|13411.2|13409.7|13420.3|13419.1|13409.5|13408.5|921
1598971500000|2020-09-01 14:45:00|13411.1|13409.6|13418.7|13417.2|13430.3|13428.8|13409.1|13408.2|1357
1598971800000|2020-09-01 14:50:00|13418.6|13417.1|13429.3|13428.4|13435.2|13433.7|13416.4|13414.9|1277
1598972100000|2020-09-01 14:55:00|13429|13428.1|13447.4|13446.5|13451.5|13450.5|13429|13428.1|1427
1598972400000|2020-09-01 15:00:00|13447.7|13446.2|13444.3|13443.4|13448.9|13448|13440.6|13439.7|1070
1598972700000|2020-09-01 15:05:00|13444.2|13443.3|13453.2|13452.3|13457.8|13456.6|13441.4|13440.3|910
1598973000000|2020-09-01 15:10:00|13453.3|13452.4|13448.2|13446.7|13453.3|13452.4|13444.5|13443|827
1598973300000|2020-09-01 15:15:00|13447.9|13446.4|13439.4|13437.9|13451.3|13450.2|13438.8|13437.7|771
1598973600000|2020-09-01 15:20:00|13439.3|13437.8|13431.1|13429.6|13441.1|13439.9|13427.5|13426.4|962
1598973900000|2020-09-01 15:25:00|13431.2|13429.7|13426.8|13425.9|13434.3|13433|13425.8|13424.8|1064
1598974200000|2020-09-01 15:30:00|13426.7|13425.8|13426.7|13425.8|13434|13433|13425|13423.7|931
1598974500000|2020-09-01 15:35:00|13426.8|13425.9|13417.7|13416.2|13426.9|13426|13416.2|13415|899
1598974800000|2020-09-01 15:40:00|13417.5|13416.6|13420.4|13418.9|13421.3|13419.8|13415|13414|621
1598975100000|2020-09-01 15:45:00|13420.5|13419|13417.2|13416.3|13420.6|13419.2|13414.6|13413.4|710
1598975400000|2020-09-01 15:50:00|13417.1|13416.2|13414.9|13413.4|13421.8|13420.9|13414.7|13413.4|541
1598975700000|2020-09-01 15:55:00|13415|13413.5|13415.2|13413.7|13415.9|13414.6|13411.9|13410.7|585
1598976000000|2020-09-01 16:00:00|13415.3|13413.8|13409.5|13408|13415.7|13414.4|13408.9|13408|603
1598976300000|2020-09-01 16:05:00|13409.4|13407.9|13410.9|13410|13415.6|13414.4|13409.1|13407.9|640
1598976600000|2020-09-01 16:10:00|13411|13410.1|13417.2|13416.3|13417.7|13416.6|13408.9|13407.9|609
1598976900000|2020-09-01 16:15:00|13417.3|13416.4|13412|13411.1|13417.7|13416.5|13410.4|13409.4|609
1598977200000|2020-09-01 16:20:00|13412.1|13411.2|13402.4|13400.9|13412.1|13411.2|13402.2|13400.9|657
1598977500000|2020-09-01 16:25:00|13402.2|13401.3|13403.3|13402.4|13407.1|13406.1|13401.2|13399.9|741
1598977800000|2020-09-01 16:30:00|13403.4|13402.5|13389|13388.1|13403.4|13402.5|13388.4|13387.3|996
1598978100000|2020-09-01 16:35:00|13389.3|13387.8|13394.1|13392.6|13394.4|13393.1|13387.1|13386.1|735
1598978400000|2020-09-01 16:40:00|13394.2|13392.7|13393.7|13392.8|13397.1|13395.8|13392.4|13391.5|683
1598978700000|2020-09-01 16:45:00|13393.6|13392.7|13401.5|13400.6|13402.1|13400.9|13393.6|13392.7|670
1598979000000|2020-09-01 16:50:00|13401.6|13400.7|13396.1|13395.2|13401.7|13400.8|13395.3|13394.4|531
1598979300000|2020-09-01 16:55:00|13396.6|13395.1|13393.1|13391.6|13399.3|13398.1|13390.9|13389.4|756
1598979600000|2020-09-01 17:00:00|13393.4|13391.9|13386.8|13385.3|13393.4|13392|13385.2|13383.7|779
1598979900000|2020-09-01 17:05:00|13386.9|13385.4|13374.9|13373.4|13388.1|13387.2|13373.8|13372.7|1065
1598980200000|2020-09-01 17:10:00|13375.1|13373.6|13375.2|13373.7|13377.4|13375.9|13370|13368.5|937
1598980500000|2020-09-01 17:15:00|13375.4|13373.9|13384.4|13383.5|13384.8|13383.6|13370.9|13369.7|767
1598980800000|2020-09-01 17:20:00|13384.3|13383.4|13386.1|13384.6|13387.4|13386.1|13382.9|13381.8|756
1598981100000|2020-09-01 17:25:00|13386.4|13384.9|13388.2|13387.3|13390.2|13389.1|13385.3|13383.8|543
1598981400000|2020-09-01 17:30:00|13388.3|13387.4|13392.5|13391|13393.7|13392.8|13387.9|13386.8|543
1598981700000|2020-09-01 17:35:00|13392.4|13390.9|13392.1|13391.2|13394.4|13393.2|13391.6|13390.7|583
1598982000000|2020-09-01 17:40:00|13392.2|13391.3|13391.5|13390.6|13397.1|13396.2|13391.5|13390.3|616
1598982300000|2020-09-01 17:45:00|13391.3|13390.4|13379|13378.1|13392.9|13391.7|13378.4|13377.1|716
1598982600000|2020-09-01 17:50:00|13378.7|13377.8|13387.2|13386.3|13387.3|13386.4|13377.6|13376.3|667
1598982900000|2020-09-01 17:55:00|13387.3|13386.4|13385.7|13384.2|13393.4|13392.4|13384.3|13383.4|751
1598983200000|2020-09-01 18:00:00|13385.5|13384|13384.1|13383.2|13388.2|13386.7|13381.8|13380.8|653
1598983500000|2020-09-01 18:05:00|13384.2|13383.3|13388.2|13386.7|13390.5|13389.2|13383.7|13382.5|552
1598983800000|2020-09-01 18:10:00|13388.1|13386.6|13384.3|13383.4|13389.4|13388.1|13383.9|13383|500
1598984100000|2020-09-01 18:15:00|13384.2|13383.3|13390.1|13389.2|13390.2|13389.3|13383.1|13381.9|480
1598984400000|2020-09-01 18:20:00|13390.4|13388.9|13390.5|13389|13390.6|13389.2|13385.3|13384.4|558
1598984700000|2020-09-01 18:25:00|13390.7|13389.2|13389.3|13388.4|13391.5|13390|13388|13386.5|619
1598985000000|2020-09-01 18:30:00|13389.2|13388.3|13392.7|13391.2|13392.9|13391.4|13388.1|13387.2|418
1598985300000|2020-09-01 18:35:00|13392.6|13391.1|13384.5|13383|13393.3|13392.1|13384.1|13382.8|505
1598985600000|2020-09-01 18:40:00|13384.4|13382.9|13380.2|13378.7|13385.5|13384|13377.7|13376.5|831
1598985900000|2020-09-01 18:45:00|13380.1|13378.6|13380.8|13379.9|13383.1|13381.8|13379.5|13378|637
1598986200000|2020-09-01 18:50:00|13380.9|13380|13376.2|13375.3|13381.6|13380.5|13375.8|13374.8|491
1598986500000|2020-09-01 18:55:00|13376.3|13375.4|13384.4|13383.5|13386.1|13384.7|13375.5|13374.5|584
1598986800000|2020-09-01 19:00:00|13384.8|13383.3|13376.4|13374.9|13384.8|13383.3|13375.3|13373.8|802
1598987100000|2020-09-01 19:05:00|13376.3|13374.8|13376.2|13374.7|13380.4|13378.9|13375.3|13374.3|568
1598987400000|2020-09-01 19:10:00|13376.3|13374.8|13374.2|13372.7|13379.1|13377.8|13373.5|13372|461
1598987700000|2020-09-01 19:15:00|13373.7|13372.8|13378.2|13376.7|13378.6|13377.6|13373.2|13371.9|366
1598988000000|2020-09-01 19:20:00|13377.5|13376|13377.5|13376|13379.7|13378.6|13376.9|13375.6|352
1598988300000|2020-09-01 19:25:00|13377.4|13375.9|13372.9|13372|13378.1|13376.6|13372.4|13371.1|375
1598988600000|2020-09-01 19:30:00|13372.8|13371.9|13376.4|13374.9|13377.8|13376.3|13372.4|13371.4|441
1598988900000|2020-09-01 19:35:00|13376.3|13374.8|13377.2|13375.7|13377.8|13376.5|13372.7|13371.3|575
1598989200000|2020-09-01 19:40:00|13376.8|13375.3|13378.8|13377.9|13379.4|13378.2|13376.5|13375.3|450
1598989500000|2020-09-01 19:45:00|13378.7|13377.8|13379.5|13378|13381|13379.5|13378.2|13377|452
1598989800000|2020-09-01 19:50:00|13379|13378.1|13380.5|13379|13382.1|13380.8|13378.5|13377.3|400
1598990100000|2020-09-01 19:55:00|13380.6|13379.1|13383.1|13382.2|13383.6|13382.4|13378.4|13377.1|556
1598990400000|2020-09-01 20:00:00|13383|13382.1|13379.5|13378|13383.5|13382.5|13379.2|13377.9|407
1598990700000|2020-09-01 20:05:00|13379.6|13378.1|13379.7|13378.2|13380.8|13379.7|13378.6|13377.2|223
1598991000000|2020-09-01 20:10:00|13380|13378.5|13382.5|13381|13382.7|13381.3|13379.7|13378.2|181
1598991300000|2020-09-01 20:15:00|13382.6|13381.1|13383.8|13382.9|13384.6|13383.4|13382.4|13380.9|220
1598991600000|2020-09-01 20:20:00|13383.9|13383|13383.3|13382.4|13384.9|13383.5|13383.2|13382|142
1598991900000|2020-09-01 20:25:00|13383.4|13381.9|13383.3|13382.4|13385|13383.6|13383|13381.8|267
1598992200000|2020-09-01 20:30:00|13383.9|13382.5|13385.9|13384.4|13386.4|13384.9|13383.1|13382.1|196
1598992500000|2020-09-01 20:35:00|13386|13384.5|13385.8|13384.3|13386.6|13385.3|13385.3|13384.2|174
1598992800000|2020-09-01 20:40:00|13385.7|13384.2|13386.8|13385.3|13387.7|13386.2|13385.3|13384|171
1598993100000|2020-09-01 20:45:00|13386.7|13385.2|13386.9|13385.4|13387.9|13386.4|13386.5|13385|195
1598993400000|2020-09-01 20:50:00|13386.8|13385.3|13385.5|13384|13388.9|13387.4|13385.4|13383.9|189
1598993700000|2020-09-01 20:55:00|13385.3|13383.8|13385.3|13382.8|13385.8|13383.8|13383.6|13381.7|284
1598994000000|2020-09-01 21:00:00|13385|13378|13388.8|13378.8|13396.9|13387.9|13384.9|13374.9|83
1598994300000|2020-09-01 21:05:00|13386.6|13376.6|13400.1|13390.1|13402|13392|13383.7|13373.7|235
1598994600000|2020-09-01 21:10:00|13400.3|13390.3|13400.1|13390.1|13401.2|13391.2|13393.6|13383.6|287
1598994900000|2020-09-01 21:15:00|13399.3|13389.3|13398.4|13388.4|13401.9|13391.9|13394.2|13384.2|268
1598995200000|2020-09-01 21:20:00|13398.5|13388.5|13398.8|13388.8|13401.5|13391.5|13394.3|13384.3|254
1598995500000|2020-09-01 21:25:00|13398.6|13388.6|13396.7|13386.7|13399.2|13389.2|13391.9|13383.4|430
1598995800000|2020-09-01 21:30:00|13395.5|13385.5|13389.5|13379.5|13397.7|13387.7|13385.1|13375.1|1267
1598996100000|2020-09-01 21:35:00|13389.1|13379.1|13389.9|13379.9|13398.1|13388.1|13385.3|13375.3|1088
1598996400000|2020-09-01 21:40:00|13391.2|13381.2|13391.9|13381.9|13395.9|13385.9|13390|13380|1082
1598996700000|2020-09-01 21:45:00|13391.8|13381.8|13389.6|13379.6|13395.6|13385.6|13387.7|13377.7|2643
1598997000000|2020-09-01 21:50:00|13389.9|13379.9|13388.1|13378.1|13394.5|13384.5|13386.4|13376.4|1529
1598997300000|2020-09-01 21:55:00|13388.3|13378.3|13388.9|13378.9|13390.8|13380.8|13385|13375|289
1598997600000|2020-09-01 22:00:00|13389.3|13379.3|13391.2|13386.4|13396.8|13388.4|13389.3|13379.3|594
1598997900000|2020-09-01 22:05:00|13391.1|13386.6|13388.5|13385.2|13391.1|13387.2|13388.2|13384.8|391
1598998200000|2020-09-01 22:10:00|13388.7|13385|13388.4|13385.6|13389.1|13386.4|13387.5|13384.7|217
1598998500000|2020-09-01 22:15:00|13388.2|13385.7|13389.2|13387.7|13389.9|13387.9|13388.2|13385|245
1598998800000|2020-09-01 22:20:00|13389.1|13387.6|13390|13388.5|13390.8|13388.7|13388.7|13386.2|194
1598999100000|2020-09-01 22:25:00|13390.1|13388.6|13391.9|13390.4|13392.3|13390.7|13389.8|13387.6|190
1598999400000|2020-09-01 22:30:00|13392|13390.5|13391.1|13389.6|13392.3|13390.5|13390.5|13388.8|163
1598999700000|2020-09-01 22:35:00|13391|13389.5|13393.5|13392|13394.1|13392|13390.7|13388.9|236
1599000000000|2020-09-01 22:40:00|13393.9|13391.7|13393|13391.5|13393.9|13392.1|13392.6|13391|166
1599000300000|2020-09-01 22:45:00|13393.1|13391.6|13393.7|13392.2|13393.8|13392.3|13393.1|13391.6|137
1599000600000|2020-09-01 22:50:00|13393.6|13392.1|13393.6|13392.1|13395|13393.3|13393.5|13391.9|174
1599000900000|2020-09-01 22:55:00|13393.7|13392.2|13393.5|13392|13394.8|13392.7|13392.9|13390.7|228
1599001200000|2020-09-01 23:00:00|13393.1|13391.6|13393.7|13392.2|13394.7|13392.8|13391.9|13390|269
1599001500000|2020-09-01 23:05:00|13393.8|13392.3|13392.8|13391.3|13394.1|13392.6|13391.8|13390|207
1599001800000|2020-09-01 23:10:00|13392.7|13391.2|13392.8|13391.3|13393.5|13391.7|13392.2|13390.4|125
1599002100000|2020-09-01 23:15:00|13392.7|13391.2|13391.6|13390.1|13393.3|13391.7|13391.4|13389.6|145
1599002400000|2020-09-01 23:20:00|13391.7|13390.2|13394.4|13392.9|13395.1|13393.6|13391.7|13390.2|214
1599002700000|2020-09-01 23:25:00|13394.3|13392.8|13395.8|13394.3|13395.8|13394.3|13392.8|13391.3|247
1599003000000|2020-09-01 23:30:00|13396.2|13394.7|13396.3|13394.8|13397|13395.4|13395.4|13393.9|206
1599003300000|2020-09-01 23:35:00|13396.2|13394.7|13398.4|13396.9|13399.6|13398.1|13396.2|13394.7|253
1599003600000|2020-09-01 23:40:00|13398.5|13397|13400|13398.5|13400.8|13399.3|13398.2|13396.7|250
1599003900000|2020-09-01 23:45:00|13399.9|13398.4|13402.7|13401.2|13403.4|13402.2|13399.8|13398.3|234
1599004200000|2020-09-01 23:50:00|13402.8|13401.3|13400.6|13399.1|13402.9|13401.4|13399.9|13398.4|219
1599004500000|2020-09-01 23:55:00|13400.5|13399|13400.7|13399.2|13401.4|13399.9|13398.7|13397.2|279
1598918400000|2020-09-01 00:00:00|13364.6|13363.1|13366.5|13365.6|13367.2|13366|13364|13362.6|598
1598918700000|2020-09-01 00:05:00|13366.4|13365.5|13369.1|13367.6|13370.7|13369.3|13364.8|13363.7|494
1598919000000|2020-09-01 00:10:00|13369.2|13367.7|13370.4|13368.9|13371|13369.9|13366.9|13365.7|443
1598919300000|2020-09-01 00:15:00|13370.6|13369.1|13372.2|13370.7|13373.2|13371.7|13367.8|13366.6|404
1598919600000|2020-09-01 00:20:00|13372.3|13370.8|13368.8|13367.3|13374.1|13372.9|13367.1|13365.6|398
1598919900000|2020-09-01 00:25:00|13368.7|13367.2|13367.8|13366.9|13368.8|13367.3|13365.9|13364.7|282
1598920200000|2020-09-01 00:30:00|13368.1|13366.6|13369.3|13367.8|13369.5|13368|13367|13365.5|300
1598920500000|2020-09-01 00:35:00|13369|13368.1|13368.2|13367.3|13369.4|13368.2|13367|13365.5|250
1598920800000|2020-09-01 00:40:00|13368.4|13366.9|13363.1|13361.6|13368.5|13367.1|13363.1|13361.6|387
1598921100000|2020-09-01 00:45:00|13363.4|13361.9|13368.5|13367|13369.9|13368.4|13363.2|13361.9|418
1598921400000|2020-09-01 00:50:00|13368.4|13366.9|13359.8|13358.3|13368.8|13367.4|13357.2|13355.7|645
1598921700000|2020-09-01 00:55:00|13359.9|13358.4|13360|13359.1|13363.3|13362.1|13358.5|13357.1|432
1598922000000|2020-09-01 01:00:00|13360.3|13358.8|13368.6|13367.1|13369.2|13367.9|13360|13358.8|654
1598922300000|2020-09-01 01:05:00|13368.8|13367.3|13368.1|13366.6|13369.8|13368.3|13365.6|13364.4|516
1598922600000|2020-09-01 01:10:00|13367.9|13367|13366.8|13365.3|13370.3|13369.2|13366.6|13365.2|485
1598922900000|2020-09-01 01:15:00|13366.9|13365.4|13372|13370.5|13372.3|13371.1|13366.4|13365.2|508
1598923200000|2020-09-01 01:20:00|13371.9|13370.4|13368.1|13366.6|13372.5|13371.1|13366.6|13365.1|494
1598923500000|2020-09-01 01:25:00|13368|13366.5|13371.4|13369.9|13372.3|13371|13367.1|13366.1|687
1598923800000|2020-09-01 01:30:00|13371.3|13369.8|13371.3|13369.8|13372.6|13371.6|13369.9|13368.7|570
1598924100000|2020-09-01 01:35:00|13371.2|13369.7|13380.8|13379.3|13380.9|13379.5|13370.9|13369.4|692
1598924400000|2020-09-01 01:40:00|13380.7|13379.2|13376.4|13374.2|13381.4|13380.2|13375|13373.1|592
1598924700000|2020-09-01 01:45:00|13375.8|13374.3|13378.5|13377|13380.3|13379|13375.7|13374.2|617
1598925000000|2020-09-01 01:50:00|13378.6|13377.1|13385.2|13383.7|13386.4|13384.9|13377.4|13375.9|612
1598925300000|2020-09-01 01:55:00|13385.3|13383.8|13397|13395.5|13397.5|13396|13383.9|13382.4|889
1598925600000|2020-09-01 02:00:00|13397.8|13396.3|13399.1|13397.6|13401.9|13400.4|13392.1|13390.6|948
1598925900000|2020-09-01 02:05:00|13399.2|13397.7|13393.3|13391.8|13399.9|13398.4|13392.7|13391.5|688
1598926200000|2020-09-01 02:10:00|13393.4|13392.5|13397.4|13395.9|13399.6|13398.4|13393.4|13392.1|604
1598926500000|2020-09-01 02:15:00|13397.3|13395.8|13394.4|13392.9|13398.8|13397.3|13392.8|13391.4|543
1598926800000|2020-09-01 02:20:00|13394.3|13392.8|13394.1|13392.6|13394.9|13393.4|13391.7|13390.6|455
1598927100000|2020-09-01 02:25:00|13393.9|13392.4|13392.6|13391.7|13394|13392.9|13389.8|13388.6|450
1598927400000|2020-09-01 02:30:00|13392.8|13391.9|13391|13390.1|13395.5|13394.3|13390.6|13389.7|603
1598927700000|2020-09-01 02:35:00|13391.1|13390.2|13408.2|13406.7|13408.5|13407.2|13390.2|13389.2|886
1598928000000|2020-09-01 02:40:00|13408|13407.1|13413.4|13411.9|13414.4|13412.9|13403.7|13402.2|945
1598928300000|2020-09-01 02:45:00|13413.5|13412|13405|13403.5|13413.5|13412|13404.2|13403|831
1598928600000|2020-09-01 02:50:00|13404.9|13403.4|13409|13407.5|13409.9|13408.4|13403|13401.5|776
1598928900000|2020-09-01 02:55:00|13408.9|13407.4|13411.2|13409.7|13411.8|13410.3|13405.8|13404.3|630
1598929200000|2020-09-01 03:00:00|13411.4|13409.9|13408.3|13406.8|13411.8|13410.3|13407|13405.5|463
1598929500000|2020-09-01 03:05:00|13408.2|13406.7|13406|13404.5|13408.3|13406.8|13404.8|13403.3|393
1598929800000|2020-09-01 03:10:00|13405.9|13404.4|13407.2|13405.7|13407.9|13406.4|13405.2|13403.7|446
1598930100000|2020-09-01 03:15:00|13407.4|13405.9|13411.6|13410.1|13412|13410.5|13406|13404.5|318
1598930400000|2020-09-01 03:20:00|13411.7|13410.2|13412.8|13411.3|13413.5|13412|13409.7|13408.2|482
1598930700000|2020-09-01 03:25:00|13412.7|13411.2|13410.1|13409.2|13413.5|13412|13408.8|13407.7|460
1598931000000|2020-09-01 03:30:00|13410.9|13409.4|13410.5|13409|13413.4|13412.1|13409.5|13408|364
1598931300000|2020-09-01 03:35:00|13410.4|13408.9|13408|13407.1|13411.1|13409.6|13407.1|13405.6|400
1598931600000|2020-09-01 03:40:00|13407.8|13406.9|13405.3|13403.8|13408.4|13406.9|13405.3|13403.8|432
1598931900000|2020-09-01 03:45:00|13405.4|13403.9|13409.3|13407.8|13410.3|13408.8|13404.9|13403.4|423
1598932200000|2020-09-01 03:50:00|13408.9|13407.4|13408.5|13407|13409.7|13408.4|13407.4|13405.9|250
1598932500000|2020-09-01 03:55:00|13408.6|13407.1|13409.3|13407.8|13410.7|13409.3|13408.2|13406.7|220
1598932800000|2020-09-01 04:00:00|13409.2|13407.7|13407.4|13405.9|13410.4|13408.9|13406.4|13404.9|417
1598933100000|2020-09-01 04:05:00|13407.3|13405.8|13410.3|13408.8|13410.5|13409.3|13405.1|13403.9|286
1598933400000|2020-09-01 04:10:00|13410.4|13408.9|13412.3|13411.4|13414.7|13413.5|13409.4|13408.2|357
1598933700000|2020-09-01 04:15:00|13412.7|13411.2|13413.3|13412.4|13413.5|13412.4|13410.8|13409.3|287
1598934000000|2020-09-01 04:20:00|13413.2|13412.3|13411.2|13409.7|13413.8|13412.9|13410.4|13409|297
1598934300000|2020-09-01 04:25:00|13411.1|13409.6|13410.4|13409.5|13412.4|13411.2|13410.3|13409.4|255
1598934600000|2020-09-01 04:30:00|13410.2|13409.3|13412.7|13411.2|13415.3|13413.8|13409.4|13407.9|676
1598934900000|2020-09-01 04:35:00|13412.8|13411.3|13408.5|13407.6|13413.5|13412.3|13407.6|13406.5|437
1598935200000|2020-09-01 04:40:00|13408.6|13407.7|13410|13408.5|13411.2|13409.7|13408|13406.9|370
1598935500000|2020-09-01 04:45:00|13409.7|13408.8|13409.1|13407.6|13410.4|13409.1|13408.3|13406.8|266
1598935800000|2020-09-01 04:50:00|13409|13407.5|13406.9|13405.4|13410.1|13408.6|13406.6|13405.4|350
1598936100000|2020-09-01 04:55:00|13406.7|13405.8|13405.9|13404.4|13408.4|13407.2|13405.4|13404.2|432
1598936400000|2020-09-01 05:00:00|13405.8|13404.3|13409.2|13407.7|13413.4|13412.3|13405.5|13404.3|572
1598936700000|2020-09-01 05:05:00|13409.3|13407.8|13407.3|13405.8|13409.9|13408.7|13406.8|13405.5|464
1598937000000|2020-09-01 05:10:00|13407.4|13405.9|13410.2|13409.3|13411.4|13410.3|13407.1|13405.8|255
1598937300000|2020-09-01 05:15:00|13410.3|13409.4|13415|13413.5|13416.4|13415.4|13410.3|13409.4|338
1598937600000|2020-09-01 05:20:00|13415.1|13413.6|13406.2|13404.7|13415.3|13413.9|13405.8|13404.6|706
1598937900000|2020-09-01 05:25:00|13406.3|13404.8|13410.5|13409.6|13410.8|13409.6|13406.3|13404.8|458
1598938200000|2020-09-01 05:30:00|13410.4|13409.5|13409.9|13409|13413|13411.7|13405.7|13404.4|720
1598938500000|2020-09-01 05:35:00|13410|13409.1|13411.2|13410.3|13413.7|13412.5|13409.9|13408.5|375
1598938800000|2020-09-01 05:40:00|13411.3|13410.4|13409.4|13408.5|13412.3|13411.1|13406.9|13405.6|467
1598939100000|2020-09-01 05:45:00|13409.2|13408.3|13416.8|13415.3|13417.5|13416.6|13409.2|13408.3|569
1598939400000|2020-09-01 05:50:00|13416.9|13415.4|13415.4|13413.9|13417.2|13416.1|13414.7|13413.5|425
1598939700000|2020-09-01 05:55:00|13415.6|13414.1|13418.9|13417.4|13419.2|13418.3|13413.6|13412.5|617
1598940000000|2020-09-01 06:00:00|13418.7|13417.8|13416|13414.5|13419.2|13417.9|13414|13412.5|594
1598940300000|2020-09-01 06:05:00|13416.1|13414.6|13417.3|13415.8|13418.3|13417.2|13412.6|13411.1|700
1598940600000|2020-09-01 06:10:00|13417.1|13416.2|13417|13416.1|13417.9|13416.8|13412.4|13410.9|768
1598940900000|2020-09-01 06:15:00|13416.9|13416|13415.1|13413.6|13417.2|13416.1|13412.7|13411.4|674
1598941200000|2020-09-01 06:20:00|13415.3|13413.8|13406.8|13405.3|13415.4|13413.9|13406.3|13404.9|616
1598941500000|2020-09-01 06:25:00|13406.5|13405|13401|13399.5|13407|13405.7|13401|13399.5|608
1598941800000|2020-09-01 06:30:00|13401.1|13399.6|13404.8|13403.3|13405.3|13403.9|13399.8|13398.3|753
1598942100000|2020-09-01 06:35:00|13404.7|13403.2|13409.5|13408|13409.9|13408.7|13404.6|13403.1|480
1598942400000|2020-09-01 06:40:00|13409.6|13408.1|13417.1|13415.6|13417.1|13415.9|13409.2|13408.1|783
1598942700000|2020-09-01 06:45:00|13417.4|13416.2|13405.4|13403.9|13417.6|13416.2|13405.1|13403.7|622
1598943000000|2020-09-01 06:50:00|13405.2|13403.7|13405|13404.1|13409.2|13408|13403|13401.9|660
1598943300000|2020-09-01 06:55:00|13405.1|13404.2|13405.3|13403.8|13406.2|13405.2|13401.3|13400|949
1598943600000|2020-09-01 07:00:00|13405.1|13403.6|13410.3|13408.8|13411.4|13410|13399.7|13398.5|1053
1598943900000|2020-09-01 07:05:00|13410.4|13408.9|13404.6|13403.1|13414|13412.9|13404.5|13403|931
1598944200000|2020-09-01 07:10:00|13404.7|13403.2|13397.5|13396|13406.2|13405.1|13395.1|13393.9|1120
1598944500000|2020-09-01 07:15:00|13397.6|13396.1|13403.4|13401.9|13405.2|13404.1|13394.8|13393.6|956
1598944800000|2020-09-01 07:20:00|13403.5|13402|13404.8|13403.3|13410.2|13408.9|13401.8|13400.6|899
1598945100000|2020-09-01 07:25:00|13404.7|13403.8|13402.1|13400.6|13406.8|13405.9|13400.9|13400|786
1598945400000|2020-09-01 07:30:00|13402|13400.5|13401.9|13400.4|13407|13405.8|13400.6|13399.4|772
1598945700000|2020-09-01 07:35:00|13402|13400.5|13404.8|13403.9|13405.1|13404.2|13400.3|13399.3|683
1598946000000|2020-09-01 07:40:00|13404.9|13404|13413.4|13412.5|13414.1|13412.9|13404.7|13403.7|839
1598946300000|2020-09-01 07:45:00|13413.3|13412.4|13423.5|13422|13424.1|13422.6|13412.6|13411.5|835
1598946600000|2020-09-01 07:50:00|13423.4|13421.9|13437.4|13435.9|13443|13441.7|13423|13421.5|1138
1598946900000|2020-09-01 07:55:00|13437.2|13435.7|13434.6|13433.1|13442.4|13441.5|13433.9|13432.6|1058
1598947200000|2020-09-01 08:00:00|13434.3|13433.4|13429|13427.5|13434.9|13433.6|13426.8|13425.8|905
1598947500000|2020-09-01 08:05:00|13428.8|13427.3|13426.6|13425.7|13431.3|13430.2|13425.7|13424.5|767
1598947800000|2020-09-01 08:10:00|13426.7|13425.8|13433.2|13432.3|13437.6|13436.5|13426.5|13425.3|662
1598948100000|2020-09-01 08:15:00|13433.3|13432.4|13433.7|13432.8|13436.8|13435.9|13430|13429.1|841
1598948400000|2020-09-01 08:20:00|13433.8|13432.9|13432.3|13430.8|13435.3|13434.2|13428.1|13426.9|895
1598948700000|2020-09-01 08:25:00|13432.2|13430.7|13428.8|13426.6|13436.9|13435.9|13427.8|13426|765
1598949000000|2020-09-01 08:30:00|13428.6|13426.4|13419.3|13417.8|13431|13429.5|13418.3|13417.1|903
1598949300000|2020-09-01 08:35:00|13419.2|13417.7|13419.6|13418.1|13420.3|13419.2|13413.9|13412.4|996
1598949600000|2020-09-01 08:40:00|13419.5|13418|13415.2|13413.7|13420.3|13419.2|13411.8|13410.5|895
1598949900000|2020-09-01 08:45:00|13414.8|13413.9|13424|13422.5|13424.4|13423.3|13413.3|13411.8|1015
1598950200000|2020-09-01 08:50:00|13424.1|13422.6|13416.8|13415.3|13424.5|13423.2|13416.3|13415.1|899
1598950500000|2020-09-01 08:55:00|13416.7|13415.2|13421.5|13420|13422.8|13421.3|13409.7|13408.6|822
1598950800000|2020-09-01 09:00:00|13421.7|13420.2|13428.2|13426.7|13428.5|13427.4|13418|13416.5|838
1598951100000|2020-09-01 09:05:00|13428.1|13426.6|13432|13431.1|13434.3|13433.1|13426.2|13424.9|817
1598951400000|2020-09-01 09:10:00|13431.8|13430.9|13432.8|13431.3|13436.2|13434.7|13428.2|13426.9|853
1598951700000|2020-09-01 09:15:00|13432.7|13431.2|13432.8|13431.9|13435.3|13434|13428.6|13427.4|852
1598952000000|2020-09-01 09:20:00|13432.9|13432|13435|13433.5|13437.6|13436.7|13430.5|13429.6|773
1598952300000|2020-09-01 09:25:00|13435.1|13433.6|13435.4|13433.9|13437.3|13436.4|13432.5|13431.2|734
1598952600000|2020-09-01 09:30:00|13435.5|13434|13434.4|13432.9|13437.4|13435.9|13431.9|13430.6|708
1598952900000|2020-09-01 09:35:00|13434.2|13432.7|13441.9|13440.4|13443|13441.5|13432.9|13431.6|820
1598953200000|2020-09-01 09:40:00|13442.2|13440.7|13447.3|13445.8|13447.9|13446.5|13440.6|13439.1|934
1598953500000|2020-09-01 09:45:00|13447.6|13446.1|13443.9|13443|13448.6|13447.5|13443.6|13442.2|807
1598953800000|2020-09-01 09:50:00|13443.8|13442.9|13444.7|13443.8|13446.9|13445.5|13442.4|13441.2|630
1598954100000|2020-09-01 09:55:00|13445.2|13443.7|13447.7|13446.8|13448.2|13447.3|13442.8|13441.7|467
1598954400000|2020-09-01 10:00:00|13447.6|13446.7|13442.1|13440.6|13448.1|13447.2|13441.7|13440.5|751
1598954700000|2020-09-01 10:05:00|13442.2|13440.7|13443|13441.5|13446.1|13444.9|13439.9|13438.6|675
1598955000000|2020-09-01 10:10:00|13442.7|13441.2|13448.5|13447.6|13449.4|13448|13440.7|13439.8|680
1598955300000|2020-09-01 10:15:00|13448.7|13447.8|13448.9|13448|13450|13448.6|13447.9|13446.8|620
1598955600000|2020-09-01 10:20:00|13449|13448.1|13464.3|13463.4|13465.4|13464.4|13449|13448.1|975
1598955900000|2020-09-01 10:25:00|13464.5|13463.6|13464.4|13463.5|13466.6|13465.7|13460.3|13459.4|717
1598956200000|2020-09-01 10:30:00|13464.7|13463.8|13462.6|13461.7|13466.2|13465.3|13461.7|13460.8|715
1598956500000|2020-09-01 10:35:00|13463|13462.1|13456.6|13455.7|13463.9|13462.7|13456.4|13455.2|795
1598956800000|2020-09-01 10:40:00|13456.8|13455.3|13462.5|13461.6|13463.8|13462.6|13456.5|13455.3|586
1598957100000|2020-09-01 10:45:00|13462.4|13461.5|13459.1|13457.6|13463.4|13462.2|13458|13457.1|648
1598957400000|2020-09-01 10:50:00|13459.2|13457.7|13464.7|13463.2|13465.3|13464.3|13457.8|13456.3|677
1598957700000|2020-09-01 10:55:00|13464.9|13463.4|13462.4|13461.5|13465.8|13464.5|13458.5|13457.1|810
1598958000000|2020-09-01 11:00:00|13462.3|13461.4|13478.1|13476.6|13480.1|13478.6|13462.3|13461.1|1005
1598958300000|2020-09-01 11:05:00|13478|13476.5|13474.1|13472.6|13483.4|13481.9|13473.3|13472.2|870
1598958600000|2020-09-01 11:10:00|13474|13472.5|13471|13469.5|13477.4|13475.9|13469.4|13468.2|748
1598958900000|2020-09-01 11:15:00|13471.1|13469.6|13472.5|13471|13474.9|13473.7|13469|13467.5|719
1598959200000|2020-09-01 11:20:00|13472.4|13470.9|13469.1|13467.6|13472.4|13470.9|13468.1|13466.7|639
1598959500000|2020-09-01 11:25:00|13469.3|13468.4|13472.1|13470.6|13472.5|13471.6|13467.2|13465.9|747
1598959800000|2020-09-01 11:30:00|13472|13470.5|13469.9|13469|13476.3|13474.8|13469.8|13468.3|733
1598960100000|2020-09-01 11:35:00|13470|13469.1|13473.9|13472.4|13475.9|13474.5|13467.7|13466.2|778
1598960400000|2020-09-01 11:40:00|13474|13472.5|13472.7|13471.8|13475.2|13473.9|13468.3|13466.9|813
1598960700000|2020-09-01 11:45:00|13472|13471.1|13476.3|13474.8|13476.4|13475.1|13470.1|13468.9|608
1598961000000|2020-09-01 11:50:00|13476|13475.1|13474.5|13473|13478|13477|13472.8|13471.8|625
1598961300000|2020-09-01 11:55:00|13474.2|13473.3|13471.1|13470.2|13474.5|13473.3|13467.1|13465.6|766
1598961600000|2020-09-01 12:00:00|13471.2|13470.3|13473.9|13473|13478.1|13476.6|13470|13468.5|801
1598961900000|2020-09-01 12:05:00|13474|13473.1|13469.2|13467.7|13475.1|13473.6|13467.6|13466.7|597
1598962200000|2020-09-01 12:10:00|13469.3|13467.8|13472.3|13471.4|13475.3|13474.3|13468|13467.1|755
1598962500000|2020-09-01 12:15:00|13472.4|13471.5|13468.3|13467.4|13473.5|13472.6|13466.4|13465.5|734
1598962800000|2020-09-01 12:20:00|13468.5|13467|13465.9|13465|13470.4|13469.5|13465.6|13464.7|725
1598963100000|2020-09-01 12:25:00|13465.8|13464.9|13455.9|13455|13469.1|13468|13455.5|13454.4|858
1598963400000|2020-09-01 12:30:00|13456|13455.1|13457.7|13456.8|13458.1|13457|13453|13452.1|801
1598963700000|2020-09-01 12:35:00|13457.6|13456.7|13461.9|13461|13465.4|13464.5|13456.8|13455.8|663
1598964000000|2020-09-01 12:40:00|13462|13461.1|13461.3|13459.8|13463.3|13462.4|13459.2|13458.3|609
1598964300000|2020-09-01 12:45:00|13461.6|13460.1|13459.7|13458.8|13461.6|13460.4|13457.2|13456.3|639
1598964600000|2020-09-01 12:50:00|13459.8|13458.9|13458.9|13458|13463|13462|13457.3|13456.4|641
1598964900000|2020-09-01 12:55:00|13459|13458.1|13469.3|13467.8|13469.9|13468.5|13458|13457.1|780
1598965200000|2020-09-01 13:00:00|13469.4|13467.9|13464.7|13463.8|13473.8|13472.4|13462.6|13461.5|963
1598965500000|2020-09-01 13:05:00|13464.6|13463.7|13457.7|13456.8|13465.6|13464.5|13454.8|13453.9|939
1598965800000|2020-09-01 13:10:00|13457.8|13456.9|13467|13466.1|13470.2|13468.8|13457|13455.9|962
1598966100000|2020-09-01 13:15:00|13466.9|13466|13465.2|13464.3|13469.9|13468.7|13462.3|13461.2|834
1598966400000|2020-09-01 13:20:00|13465.7|13464.2|13456.6|13455.1|13472.7|13471.7|13454.6|13453.1|1395
1598966700000|2020-09-01 13:25:00|13457.3|13455.8|13463.6|13462.1|13464.9|13464|13454.7|13453.4|1205
1598967000000|2020-09-01 13:30:00|13463.5|13462.6|13448|13447.1|13463.6|13462.6|13447.2|13445.7|1460
1598967300000|2020-09-01 13:35:00|13447.6|13446.7|13443.3|13441.8|13450.1|13448.8|13434|13433.1|1447
1598967600000|2020-09-01 13:40:00|13443.1|13441.6|13440.2|13438|13445.2|13443.9|13432.8|13431.5|967
1598967900000|2020-09-01 13:45:00|13439.8|13437.7|13438.9|13437.4|13448.5|13447|13438.9|13437.4|1136
1598968200000|2020-09-01 13:50:00|13438.7|13437.2|13429.2|13428.3|13443.5|13442.5|13425|13423.7|1120
1598968500000|2020-09-01 13:55:00|13429.3|13428.4|13443.2|13436.2|13445.2|13437.2|13425.1|13423.7|962
1598968800000|2020-09-01 14:00:00|13441.6|13435.5|13415.4|13413.9|13441.6|13435.5|13414.2|13412.7|1568
1598969100000|2020-09-01 14:05:00|13415.8|13414.3|13420.7|13419.2|13427.8|13426.6|13413|13411.5|1380
1598969400000|2020-09-01 14:10:00|13420.5|13419|13424.7|13423.2|13430.6|13429.1|13418|13416.5|1127
1598969700000|2020-09-01 14:15:00|13424.6|13423.1|13423.3|13421.8|13426.1|13424.6|13421.2|13419.7|1184
1598970000000|2020-09-01 14:20:00|13423.2|13421.7|13422.9|13422|13427.7|13426.2|13420.1|13418.6|1106
1598970300000|2020-09-01 14:25:00|13423.2|13422.3|13413.7|13412.8|13424.7|13423.4|13413.7|13412.5|1025
1598970600000|2020-09-01 14:30:00|13413.6|13412.7|13409.7|13408.2|13418.6|13417.4|13409.2|13407.9|1182
1598970900000|2020-09-01 14:35:00|13409.8|13408.3|13417.6|13416.7|13418.4|13417.2|13409.6|13408.3|823
1598971200000|2020-09-01 14:40:00|13417.7|13416.8|13411.2|13409.7|13420.3|13419.1|13409.5|13408.5|921
1598971500000|2020-09-01 14:45:00|13411.1|13409.6|13418.7|13417.2|13430.3|13428.8|13409.1|13408.2|1357
1598971800000|2020-09-01 14:50:00|13418.6|13417.1|13429.3|13428.4|13435.2|13433.7|13416.4|13414.9|1277
1598972100000|2020-09-01 14:55:00|13429|13428.1|13447.4|13446.5|13451.5|13450.5|13429|13428.1|1427
1598972400000|2020-09-01 15:00:00|13447.7|13446.2|13444.3|13443.4|13448.9|13448|13440.6|13439.7|1070
1598972700000|2020-09-01 15:05:00|13444.2|13443.3|13453.2|13452.3|13457.8|13456.6|13441.4|13440.3|910
1598973000000|2020-09-01 15:10:00|13453.3|13452.4|13448.2|13446.7|13453.3|13452.4|13444.5|13443|827
1598973300000|2020-09-01 15:15:00|13447.9|13446.4|13439.4|13437.9|13451.3|13450.2|13438.8|13437.7|771
1598973600000|2020-09-01 15:20:00|13439.3|13437.8|13431.1|13429.6|13441.1|13439.9|13427.5|13426.4|962
1598973900000|2020-09-01 15:25:00|13431.2|13429.7|13426.8|13425.9|13434.3|13433|13425.8|13424.8|1064
1598974200000|2020-09-01 15:30:00|13426.7|13425.8|13426.7|13425.8|13434|13433|13425|13423.7|931
1598974500000|2020-09-01 15:35:00|13426.8|13425.9|13417.7|13416.2|13426.9|13426|13416.2|13415|899
1598974800000|2020-09-01 15:40:00|13417.5|13416.6|13420.4|13418.9|13421.3|13419.8|13415|13414|621
1598975100000|2020-09-01 15:45:00|13420.5|13419|13417.2|13416.3|13420.6|13419.2|13414.6|13413.4|710
1598975400000|2020-09-01 15:50:00|13417.1|13416.2|13414.9|13413.4|13421.8|13420.9|13414.7|13413.4|541
1598975700000|2020-09-01 15:55:00|13415|13413.5|13415.2|13413.7|13415.9|13414.6|13411.9|13410.7|585
1598976000000|2020-09-01 16:00:00|13415.3|13413.8|13409.5|13408|13415.7|13414.4|13408.9|13408|603
1598976300000|2020-09-01 16:05:00|13409.4|13407.9|13410.9|13410|13415.6|13414.4|13409.1|13407.9|640
1598976600000|2020-09-01 16:10:00|13411|13410.1|13417.2|13416.3|13417.7|13416.6|13408.9|13407.9|609
1598976900000|2020-09-01 16:15:00|13417.3|13416.4|13412|13411.1|13417.7|13416.5|13410.4|13409.4|609
1598977200000|2020-09-01 16:20:00|13412.1|13411.2|13402.4|13400.9|13412.1|13411.2|13402.2|13400.9|657
1598977500000|2020-09-01 16:25:00|13402.2|13401.3|13403.3|13402.4|13407.1|13406.1|13401.2|13399.9|741
1598977800000|2020-09-01 16:30:00|13403.4|13402.5|13389|13388.1|13403.4|13402.5|13388.4|13387.3|996
1598978100000|2020-09-01 16:35:00|13389.3|13387.8|13394.1|13392.6|13394.4|13393.1|13387.1|13386.1|735
1598978400000|2020-09-01 16:40:00|13394.2|13392.7|13393.7|13392.8|13397.1|13395.8|13392.4|13391.5|683
1598978700000|2020-09-01 16:45:00|13393.6|13392.7|13401.5|13400.6|13402.1|13400.9|13393.6|13392.7|670
1598979000000|2020-09-01 16:50:00|13401.6|13400.7|13396.1|13395.2|13401.7|13400.8|13395.3|13394.4|531
1598979300000|2020-09-01 16:55:00|13396.6|13395.1|13393.1|13391.6|13399.3|13398.1|13390.9|13389.4|756
1598979600000|2020-09-01 17:00:00|13393.4|13391.9|13386.8|13385.3|13393.4|13392|13385.2|13383.7|779
1598979900000|2020-09-01 17:05:00|13386.9|13385.4|13374.9|13373.4|13388.1|13387.2|13373.8|13372.7|1065
1598980200000|2020-09-01 17:10:00|13375.1|13373.6|13375.2|13373.7|13377.4|13375.9|13370|13368.5|937
1598980500000|2020-09-01 17:15:00|13375.4|13373.9|13384.4|13383.5|13384.8|13383.6|13370.9|13369.7|767
1598980800000|2020-09-01 17:20:00|13384.3|13383.4|13386.1|13384.6|13387.4|13386.1|13382.9|13381.8|756
1598981100000|2020-09-01 17:25:00|13386.4|13384.9|13388.2|13387.3|13390.2|13389.1|13385.3|13383.8|543
1598981400000|2020-09-01 17:30:00|13388.3|13387.4|13392.5|13391|13393.7|13392.8|13387.9|13386.8|543
1598981700000|2020-09-01 17:35:00|13392.4|13390.9|13392.1|13391.2|13394.4|13393.2|13391.6|13390.7|583
1598982000000|2020-09-01 17:40:00|13392.2|13391.3|13391.5|13390.6|13397.1|13396.2|13391.5|13390.3|616
1598982300000|2020-09-01 17:45:00|13391.3|13390.4|13379|13378.1|13392.9|13391.7|13378.4|13377.1|716
1598982600000|2020-09-01 17:50:00|13378.7|13377.8|13387.2|13386.3|13387.3|13386.4|13377.6|13376.3|667
1598982900000|2020-09-01 17:55:00|13387.3|13386.4|13385.7|13384.2|13393.4|13392.4|13384.3|13383.4|751
1598983200000|2020-09-01 18:00:00|13385.5|13384|13384.1|13383.2|13388.2|13386.7|13381.8|13380.8|653
1598983500000|2020-09-01 18:05:00|13384.2|13383.3|13388.2|13386.7|13390.5|13389.2|13383.7|13382.5|552
1598983800000|2020-09-01 18:10:00|13388.1|13386.6|13384.3|13383.4|13389.4|13388.1|13383.9|13383|500
1598984100000|2020-09-01 18:15:00|13384.2|13383.3|13390.1|13389.2|13390.2|13389.3|13383.1|13381.9|480
1598984400000|2020-09-01 18:20:00|13390.4|13388.9|13390.5|13389|13390.6|13389.2|13385.3|13384.4|558
1598984700000|2020-09-01 18:25:00|13390.7|13389.2|13389.3|13388.4|13391.5|13390|13388|13386.5|619
1598985000000|2020-09-01 18:30:00|13389.2|13388.3|13392.7|13391.2|13392.9|13391.4|13388.1|13387.2|418
1598985300000|2020-09-01 18:35:00|13392.6|13391.1|13384.5|13383|13393.3|13392.1|13384.1|13382.8|505
1598985600000|2020-09-01 18:40:00|13384.4|13382.9|13380.2|13378.7|13385.5|13384|13377.7|13376.5|831
1598985900000|2020-09-01 18:45:00|13380.1|13378.6|13380.8|13379.9|13383.1|13381.8|13379.5|13378|637
1598986200000|2020-09-01 18:50:00|13380.9|13380|13376.2|13375.3|13381.6|13380.5|13375.8|13374.8|491
1598986500000|2020-09-01 18:55:00|13376.3|13375.4|13384.4|13383.5|13386.1|13384.7|13375.5|13374.5|584
1598986800000|2020-09-01 19:00:00|13384.8|13383.3|13376.4|13374.9|13384.8|13383.3|13375.3|13373.8|802
1598987100000|2020-09-01 19:05:00|13376.3|13374.8|13376.2|13374.7|13380.4|13378.9|13375.3|13374.3|568
1598987400000|2020-09-01 19:10:00|13376.3|13374.8|13374.2|13372.7|13379.1|13377.8|13373.5|13372|461
1598987700000|2020-09-01 19:15:00|13373.7|13372.8|13378.2|13376.7|13378.6|13377.6|13373.2|13371.9|366
1598988000000|2020-09-01 19:20:00|13377.5|13376|13377.5|13376|13379.7|13378.6|13376.9|13375.6|352
1598988300000|2020-09-01 19:25:00|13377.4|13375.9|13372.9|13372|13378.1|13376.6|13372.4|13371.1|375
1598988600000|2020-09-01 19:30:00|13372.8|13371.9|13376.4|13374.9|13377.8|13376.3|13372.4|13371.4|441
1598988900000|2020-09-01 19:35:00|13376.3|13374.8|13377.2|13375.7|13377.8|13376.5|13372.7|13371.3|575
1598989200000|2020-09-01 19:40:00|13376.8|13375.3|13378.8|13377.9|13379.4|13378.2|13376.5|13375.3|450
1598989500000|2020-09-01 19:45:00|13378.7|13377.8|13379.5|13378|13381|13379.5|13378.2|13377|452
1598989800000|2020-09-01 19:50:00|13379|13378.1|13380.5|13379|13382.1|13380.8|13378.5|13377.3|400
1598990100000|2020-09-01 19:55:00|13380.6|13379.1|13383.1|13382.2|13383.6|13382.4|13378.4|13377.1|556
1598990400000|2020-09-01 20:00:00|13383|13382.1|13379.5|13378|13383.5|13382.5|13379.2|13377.9|407
1598990700000|2020-09-01 20:05:00|13379.6|13378.1|13379.7|13378.2|13380.8|13379.7|13378.6|13377.2|223
1598991000000|2020-09-01 20:10:00|13380|13378.5|13382.5|13381|13382.7|13381.3|13379.7|13378.2|181
1598991300000|2020-09-01 20:15:00|13382.6|13381.1|13383.8|13382.9|13384.6|13383.4|13382.4|13380.9|220
1598991600000|2020-09-01 20:20:00|13383.9|13383|13383.3|13382.4|13384.9|13383.5|13383.2|13382|142
1598991900000|2020-09-01 20:25:00|13383.4|13381.9|13383.3|13382.4|13385|13383.6|13383|13381.8|267
1598992200000|2020-09-01 20:30:00|13383.9|13382.5|13385.9|13384.4|13386.4|13384.9|13383.1|13382.1|196
1598992500000|2020-09-01 20:35:00|13386|13384.5|13385.8|13384.3|13386.6|13385.3|13385.3|13384.2|174
1598992800000|2020-09-01 20:40:00|13385.7|13384.2|13386.8|13385.3|13387.7|13386.2|13385.3|13384|171
1598993100000|2020-09-01 20:45:00|13386.7|13385.2|13386.9|13385.4|13387.9|13386.4|13386.5|13385|195
1598993400000|2020-09-01 20:50:00|13386.8|13385.3|13385.5|13384|13388.9|13387.4|13385.4|13383.9|189
1598993700000|2020-09-01 20:55:00|13385.3|13383.8|13385.3|13382.8|13385.8|13383.8|13383.6|13381.7|284
1598994000000|2020-09-01 21:00:00|13385|13378|13388.8|13378.8|13396.9|13387.9|13384.9|13374.9|83
1598994300000|2020-09-01 21:05:00|13386.6|13376.6|13400.1|13390.1|13402|13392|13383.7|13373.7|235
1598994600000|2020-09-01 21:10:00|13400.3|13390.3|13400.1|13390.1|13401.2|13391.2|13393.6|13383.6|287
1598994900000|2020-09-01 21:15:00|13399.3|13389.3|13398.4|13388.4|13401.9|13391.9|13394.2|13384.2|268
1598995200000|2020-09-01 21:20:00|13398.5|13388.5|13398.8|13388.8|13401.5|13391.5|13394.3|13384.3|254
1598995500000|2020-09-01 21:25:00|13398.6|13388.6|13396.7|13386.7|13399.2|13389.2|13391.9|13383.4|430
1598995800000|2020-09-01 21:30:00|13395.5|13385.5|13389.5|13379.5|13397.7|13387.7|13385.1|13375.1|1267
1598996100000|2020-09-01 21:35:00|13389.1|13379.1|13389.9|13379.9|13398.1|13388.1|13385.3|13375.3|1088
1598996400000|2020-09-01 21:40:00|13391.2|13381.2|13391.9|13381.9|13395.9|13385.9|13390|13380|1082
1598996700000|2020-09-01 21:45:00|13391.8|13381.8|13389.6|13379.6|13395.6|13385.6|13387.7|13377.7|2643
1598997000000|2020-09-01 21:50:00|13389.9|13379.9|13388.1|13378.1|13394.5|13384.5|13386.4|13376.4|1529
1598997300000|2020-09-01 21:55:00|13388.3|13378.3|13388.9|13378.9|13390.8|13380.8|13385|13375|289
1598997600000|2020-09-01 22:00:00|13389.3|13379.3|13391.2|13386.4|13396.8|13388.4|13389.3|13379.3|594
1598997900000|2020-09-01 22:05:00|13391.1|13386.6|13388.5|13385.2|13391.1|13387.2|13388.2|13384.8|391
1598998200000|2020-09-01 22:10:00|13388.7|13385|13388.4|13385.6|13389.1|13386.4|13387.5|13384.7|217
1598998500000|2020-09-01 22:15:00|13388.2|13385.7|13389.2|13387.7|13389.9|13387.9|13388.2|13385|245
1598998800000|2020-09-01 22:20:00|13389.1|13387.6|13390|13388.5|13390.8|13388.7|13388.7|13386.2|194
1598999100000|2020-09-01 22:25:00|13390.1|13388.6|13391.9|13390.4|13392.3|13390.7|13389.8|13387.6|190
1598999400000|2020-09-01 22:30:00|13392|13390.5|13391.1|13389.6|13392.3|13390.5|13390.5|13388.8|163
1598999700000|2020-09-01 22:35:00|13391|13389.5|13393.5|13392|13394.1|13392|13390.7|13388.9|236
1599000000000|2020-09-01 22:40:00|13393.9|13391.7|13393|13391.5|13393.9|13392.1|13392.6|13391|166
1599000300000|2020-09-01 22:45:00|13393.1|13391.6|13393.7|13392.2|13393.8|13392.3|13393.1|13391.6|137
1599000600000|2020-09-01 22:50:00|13393.6|13392.1|13393.6|13392.1|13395|13393.3|13393.5|13391.9|174
1599000900000|2020-09-01 22:55:00|13393.7|13392.2|13393.5|13392|13394.8|13392.7|13392.9|13390.7|228
1599001200000|2020-09-01 23:00:00|13393.1|13391.6|13393.7|13392.2|13394.7|13392.8|13391.9|13390|269
1599001500000|2020-09-01 23:05:00|13393.8|13392.3|13392.8|13391.3|13394.1|13392.6|13391.8|13390|207
1599001800000|2020-09-01 23:10:00|13392.7|13391.2|13392.8|13391.3|13393.5|13391.7|13392.2|13390.4|125
1599002100000|2020-09-01 23:15:00|13392.7|13391.2|13391.6|13390.1|13393.3|13391.7|13391.4|13389.6|145
1599002400000|2020-09-01 23:20:00|13391.7|13390.2|13394.4|13392.9|13395.1|13393.6|13391.7|13390.2|214
1599002700000|2020-09-01 23:25:00|13394.3|13392.8|13395.8|13394.3|13395.8|13394.3|13392.8|13391.3|247
1599003000000|2020-09-01 23:30:00|13396.2|13394.7|13396.3|13394.8|13397|13395.4|13395.4|13393.9|206
1599003300000|2020-09-01 23:35:00|13396.2|13394.7|13398.4|13396.9|13399.6|13398.1|13396.2|13394.7|253
1599003600000|2020-09-01 23:40:00|13398.5|13397|13400|13398.5|13400.8|13399.3|13398.2|13396.7|250
1599003900000|2020-09-01 23:45:00|13399.9|13398.4|13402.7|13401.2|13403.4|13402.2|13399.8|13398.3|234
1599004200000|2020-09-01 23:50:00|13402.8|13401.3|13400.6|13399.1|13402.9|13401.4|13399.9|13398.4|219
1599004500000|2020-09-01 23:55:00|13400.5|13399|13400.7|13399.2|13401.4|13399.9|13398.7|13397.2|279
1599004800000|2020-09-02 00:00:00|13400.6|13399.1|13399.3|13397.8|13401.8|13400.4|13395.4|13394.3|493
1599005100000|2020-09-02 00:05:00|13399.5|13398|13398.7|13397.2|13401.3|13399.8|13397.3|13395.8|369
1599005400000|2020-09-02 00:10:00|13398.8|13397.3|13395.7|13394.8|13399.6|13398.3|13395.2|13394.2|382
1599005700000|2020-09-02 00:15:00|13395.8|13394.3|13394.9|13393.4|13397.8|13396.6|13394.2|13392.7|418
1599006000000|2020-09-02 00:20:00|13395.1|13393.6|13393.6|13392.1|13395.8|13394.3|13392.2|13390.7|282
1599006300000|2020-09-02 00:25:00|13393.1|13391.6|13392.7|13391.2|13395.4|13393.9|13391.7|13390.2|339
1599006600000|2020-09-02 00:30:00|13392.5|13391|13395.6|13394.1|13396.4|13395.1|13389|13387.5|394
1599006900000|2020-09-02 00:35:00|13395.7|13394.2|13396.8|13395.3|13397.8|13396.5|13394.4|13393.2|352
1599007200000|2020-09-02 00:40:00|13396.7|13395.2|13394.1|13392.6|13396.7|13395.2|13392.6|13391.1|381
1599007500000|2020-09-02 00:45:00|13393.6|13392.1|13387.6|13386.1|13393.7|13392.2|13386.5|13385|617
1599007800000|2020-09-02 00:50:00|13387.7|13386.2|13385.3|13383.8|13389.8|13388.3|13384|13382.5|512
1599008100000|2020-09-02 00:55:00|13385.1|13383.6|13382.8|13381.3|13387.6|13386.4|13382.7|13381.2|433
1599008400000|2020-09-02 01:00:00|13382.5|13381|13378.9|13377.4|13385.5|13384|13377.2|13375.8|561
1599008700000|2020-09-02 01:05:00|13378.7|13377.2|13371.9|13370.4|13378.9|13377.5|13369.7|13368.2|771
1599009000000|2020-09-02 01:10:00|13372|13370.5|13377.3|13375.8|13377.4|13375.9|13372|13370.5|560
1599009300000|2020-09-02 01:15:00|13377.2|13375.7|13378.7|13377.2|13380.1|13378.7|13375.6|13374.2|598
1599009600000|2020-09-02 01:20:00|13378.6|13377.1|13379.7|13378.8|13381.4|13379.9|13378.1|13376.8|425
1599009900000|2020-09-02 01:25:00|13379.6|13378.7|13382.7|13381.2|13384.7|13383.4|13377.4|13376.5|533
1599010200000|2020-09-02 01:30:00|13382.5|13381|13375.8|13374.3|13382.5|13381|13371.4|13369.9|777
1599010500000|2020-09-02 01:35:00|13375.7|13374.2|13374.4|13372.9|13376.3|13374.8|13370.4|13368.9|628
1599010800000|2020-09-02 01:40:00|13374.3|13372.8|13374.2|13372.7|13377.9|13376.4|13373.1|13371.6|474
1599011100000|2020-09-02 01:45:00|13374.1|13372.6|13367.2|13365.7|13375.7|13374.4|13366.8|13365.3|523
1599011400000|2020-09-02 01:50:00|13367.1|13365.6|13372.9|13371.4|13375|13373.9|13366.6|13365.1|545
1599011700000|2020-09-02 01:55:00|13373.2|13371.7|13378.8|13377.3|13379.4|13378.2|13371.6|13370.3|468
1599012000000|2020-09-02 02:00:00|13378.6|13377.1|13377.2|13376.3|13378.7|13377.6|13374.5|13373.3|447
1599012300000|2020-09-02 02:05:00|13377.1|13376.2|13377.6|13376.1|13378.8|13377.4|13374.9|13373.4|375
1599012600000|2020-09-02 02:10:00|13377.7|13376.2|13379.8|13378.3|13380.5|13379.3|13377.6|13376.2|339
1599012900000|2020-09-02 02:15:00|13379.7|13378.2|13377.5|13376.6|13380.6|13379.3|13377.2|13376|348
1599013200000|2020-09-02 02:20:00|13377.8|13376.3|13381|13379.5|13381.8|13380.8|13376.5|13375.1|364
1599013500000|2020-09-02 02:25:00|13380.9|13379.4|13379.4|13378.5|13380.9|13379.6|13377.1|13376.2|520
1599013800000|2020-09-02 02:30:00|13379.5|13378.6|13379.1|13378.2|13381.4|13380.3|13378.8|13377.9|294
1599014100000|2020-09-02 02:35:00|13379.2|13378.3|13377.5|13376|13380.7|13379.4|13377.1|13375.9|320
1599014400000|2020-09-02 02:40:00|13377.6|13376.1|13376.7|13375.2|13378|13376.7|13376.2|13375|217
1599014700000|2020-09-02 02:45:00|13376.6|13375.1|13380.6|13379.1|13382.3|13381.2|13375.7|13374.6|309
1599015000000|2020-09-02 02:50:00|13380.7|13379.2|13379.5|13378|13380.8|13379.7|13378.6|13377.5|184
1599015300000|2020-09-02 02:55:00|13379.4|13377.9|13381.9|13380.4|13382|13380.5|13378.7|13377.6|212
1599015600000|2020-09-02 03:00:00|13381.8|13380.3|13381.8|13380.3|13382.9|13381.6|13381|13379.5|219
1599015900000|2020-09-02 03:05:00|13381.4|13380.5|13379.9|13378.4|13381.7|13380.5|13378.7|13377.5|189
1599016200000|2020-09-02 03:10:00|13379.8|13378.3|13378.9|13377.4|13380|13378.5|13377.6|13376.5|200
1599016500000|2020-09-02 03:15:00|13379|13377.5|13374.3|13373.4|13379.1|13377.9|13373.4|13372.1|253
1599016800000|2020-09-02 03:20:00|13374.2|13373.3|13373.6|13372.7|13374.6|13373.3|13371.5|13370.1|282
1599017100000|2020-09-02 03:25:00|13373.5|13372.6|13372.8|13371.3|13374.6|13373.7|13371.8|13370.9|157
1599017400000|2020-09-02 03:30:00|13372.9|13371.4|13370|13368.5|13373|13371.7|13368.8|13367.9|288
1599017700000|2020-09-02 03:35:00|13369.4|13368.7|13368.8|13367.3|13370|13369.1|13367.9|13366.6|255
1599018000000|2020-09-02 03:40:00|13368.7|13367.2|13368.5|13367.6|13370|13368.7|13367.3|13366|272
1599018300000|2020-09-02 03:45:00|13368.2|13367.3|13373|13371.5|13373.9|13372.7|13367.7|13366.5|294
1599018600000|2020-09-02 03:50:00|13372.8|13371.9|13376.7|13375.2|13376.9|13375.7|13372|13371.1|343
1599018900000|2020-09-02 03:55:00|13376.8|13375.3|13379|13378.1|13380.5|13379|13375.5|13374.3|289
1599019200000|2020-09-02 04:00:00|13378.8|13377.9|13379.7|13378.8|13380.5|13379.3|13378.1|13377.2|241
1599019500000|2020-09-02 04:05:00|13379.6|13378.7|13377.6|13376.1|13380.5|13379.3|13376.1|13374.6|272
1599019800000|2020-09-02 04:10:00|13377.4|13375.9|13377.8|13376.3|13377.9|13376.7|13374.7|13373.6|310
1599020100000|2020-09-02 04:15:00|13377.9|13376.4|13377.7|13376.2|13377.9|13376.9|13375.8|13374.3|224
1599020400000|2020-09-02 04:20:00|13377.8|13376.3|13379.4|13377.9|13380.4|13379.1|13377.7|13376.2|190
1599020700000|2020-09-02 04:25:00|13379.5|13378|13379|13377.5|13380.5|13379.4|13378.6|13377.4|195
1599021000000|2020-09-02 04:30:00|13378.9|13377.4|13381.2|13379.7|13381.4|13380.1|13377.9|13376.7|330
1599021300000|2020-09-02 04:35:00|13381.4|13379.9|13381.7|13380.2|13383.3|13381.8|13379.9|13378.7|340
1599021600000|2020-09-02 04:40:00|13381.6|13380.1|13381.3|13379.8|13381.9|13380.6|13380.1|13379.2|187
1599021900000|2020-09-02 04:45:00|13381.2|13379.7|13379|13377.5|13381.6|13380.1|13378.9|13377.4|254
1599022200000|2020-09-02 04:50:00|13378.9|13377.4|13378.8|13377.3|13380|13378.7|13378.4|13376.9|135
1599022500000|2020-09-02 04:55:00|13378.9|13377.4|13380.1|13378.6|13380.1|13378.9|13377.4|13376.2|203
1599022800000|2020-09-02 05:00:00|13380|13378.5|13379.9|13378.4|13381.2|13380|13378.1|13376.9|353
1599023100000|2020-09-02 05:05:00|13379.8|13378.3|13382.8|13381.9|13383.2|13382.3|13379.5|13378|355
1599023400000|2020-09-02 05:10:00|13382.6|13381.7|13383|13381.5|13383.6|13382.4|13381.8|13380.5|212
1599023700000|2020-09-02 05:15:00|13383.1|13381.6|13383.5|13382.6|13384.6|13383.2|13382.3|13381.1|339
1599024000000|2020-09-02 05:20:00|13383.9|13382.4|13381.8|13380.9|13383.9|13382.8|13381.6|13380.7|318
1599024300000|2020-09-02 05:25:00|13381.7|13380.8|13381.5|13380|13384|13382.7|13380.8|13379.6|335
1599024600000|2020-09-02 05:30:00|13381.3|13379.8|13381.8|13380.9|13382.2|13381.1|13380.1|13378.6|432
1599024900000|2020-09-02 05:35:00|13381.9|13381|13379.6|13378.7|13381.9|13381|13379.2|13378.2|215
1599025200000|2020-09-02 05:40:00|13379.7|13378.8|13380.3|13378.8|13381|13379.8|13378.6|13377.5|284
1599025500000|2020-09-02 05:45:00|13380.5|13379|13377.5|13376|13380.5|13379|13375.8|13374.6|271
1599025800000|2020-09-02 05:50:00|13377.4|13375.9|13375.7|13374.2|13382.7|13381.6|13375.6|13374.1|348
1599026100000|2020-09-02 05:55:00|13375.8|13374.3|13381.1|13379.6|13381.5|13380.1|13375.7|13374.2|472
1599026400000|2020-09-02 06:00:00|13380.3|13378.8|13381.5|13380.6|13384.7|13383.2|13376.6|13375.1|856
1599026700000|2020-09-02 06:05:00|13381.9|13380.4|13378.4|13376.9|13382.8|13381.7|13376.6|13375.4|588
1599027000000|2020-09-02 06:10:00|13378.3|13376.8|13377.8|13376.3|13380.1|13379.1|13375.6|13374.3|456
1599027300000|2020-09-02 06:15:00|13377.9|13376.4|13374.1|13372.6|13378.5|13377.5|13373.6|13372.4|449
1599027600000|2020-09-02 06:20:00|13374|13372.5|13372.2|13371.3|13376.5|13375.2|13371.6|13370.7|448
1599027900000|2020-09-02 06:25:00|13372|13371.1|13365.3|13364.4|13372.7|13371.3|13364.1|13362.7|647
1599028200000|2020-09-02 06:30:00|13365.4|13364.5|13366.3|13364.8|13367.5|13366.3|13359.2|13358.3|631
1599028500000|2020-09-02 06:35:00|13366.2|13364.7|13359|13357.5|13366.8|13365.5|13358.5|13357.5|642
1599028800000|2020-09-02 06:40:00|13359.1|13357.6|13365.6|13364.1|13367.1|13365.9|13358.5|13357.5|721
1599029100000|2020-09-02 06:45:00|13365.7|13364.2|13371.2|13370.3|13373.5|13372.6|13365.4|13364.2|700
1599029400000|2020-09-02 06:50:00|13371.5|13370|13369.8|13368.3|13371.6|13370.5|13366.3|13365.1|592
1599029700000|2020-09-02 06:55:00|13369.6|13368.1|13371.5|13370|13373.9|13372.8|13368.6|13367.6|637
1599030000000|2020-09-02 07:00:00|13371|13369.5|13364.2|13363.3|13373.8|13372.7|13361.8|13360.9|1102
1599030300000|2020-09-02 07:05:00|13364|13362.7|13354.3|13352.8|13364.2|13363.1|13353.6|13352.7|1079
1599030600000|2020-09-02 07:10:00|13354.4|13352.9|13354.2|13352.7|13355.3|13354.2|13350.8|13349.9|893
1599030900000|2020-09-02 07:15:00|13354.3|13352.8|13346.5|13345|13355.1|13353.9|13339.2|13337.9|916
1599031200000|2020-09-02 07:20:00|13346.2|13345.3|13339.4|13338.5|13346.9|13345.7|13337.5|13336.4|809
1599031500000|2020-09-02 07:25:00|13339.3|13338.4|13336.8|13335.9|13340.9|13339.5|13333.3|13332.1|782
1599031800000|2020-09-02 07:30:00|13336.7|13335.8|13333.3|13331.8|13338.2|13337.1|13328.6|13327.5|917
1599032100000|2020-09-02 07:35:00|13332.7|13331.4|13337.2|13335.7|13340.5|13339.4|13325.9|13324.8|999
1599032400000|2020-09-02 07:40:00|13337|13336.1|13341.4|13340.5|13341.7|13340.6|13334.1|13333|777
1599032700000|2020-09-02 07:45:00|13341.3|13340.4|13338.1|13336.6|13342.4|13341.1|13335.3|13334.2|776
1599033000000|2020-09-02 07:50:00|13338|13336.5|13334.9|13334|13340.8|13339.8|13333.8|13332.8|720
1599033300000|2020-09-02 07:55:00|13335|13334.1|13336.8|13335.9|13337.3|13336.4|13332.2|13331.2|734
1599033600000|2020-09-02 08:00:00|13337|13336.1|13338.4|13336.9|13342|13340.8|13336.3|13335.4|662
1599033900000|2020-09-02 08:05:00|13338.3|13336.8|13343.6|13342.1|13343.9|13342.9|13337.1|13336|844
1599034200000|2020-09-02 08:10:00|13342.5|13341.6|13341.9|13340.4|13346.4|13345.5|13340.8|13339.6|787
1599034500000|2020-09-02 08:15:00|13342|13340.5|13345.2|13344.3|13345.3|13344.4|13339.8|13338.8|552
1599034800000|2020-09-02 08:20:00|13345.1|13344.2|13350.8|13349.3|13353|13351.5|13344.3|13343.4|834
1599035100000|2020-09-02 08:25:00|13351.1|13349.6|13347.2|13346.3|13354.6|13353.7|13346.7|13345.4|862
1599035400000|2020-09-02 08:30:00|13347|13346.1|13336.3|13335.4|13347.4|13346.2|13335.5|13334|825
1599035700000|2020-09-02 08:35:00|13336.2|13335.3|13347.6|13346.1|13347.7|13346.2|13335.7|13334.8|749
1599036000000|2020-09-02 08:40:00|13347.7|13346.2|13347.2|13345.7|13351|13349.8|13346.3|13345|619
1599036300000|2020-09-02 08:45:00|13347.3|13345.8|13343|13341.5|13356|13354.8|13342.5|13341|854
1599036600000|2020-09-02 08:50:00|13343.1|13341.6|13340.5|13339|13343.8|13342.7|13337.3|13336.1|725
1599036900000|2020-09-02 08:55:00|13340.4|13338.9|13342.5|13341|13344.2|13343.3|13335.6|13334.4|668
1599037200000|2020-09-02 09:00:00|13342.4|13340.9|13347.8|13346.3|13350|13348.8|13339.2|13338|861
1599037500000|2020-09-02 09:05:00|13348|13346.5|13354.6|13353.1|13355.7|13354.2|13344.8|13343.5|757
1599037800000|2020-09-02 09:10:00|13354.5|13353|13356.9|13355.4|13358.5|13357|13352|13350.5|809
1599038100000|2020-09-02 09:15:00|13356.8|13355.3|13357.4|13356.5|13361.2|13360.1|13356.1|13354.8|764
1599038400000|2020-09-02 09:20:00|13357.5|13356.6|13349.1|13348.2|13358.9|13357.8|13349|13348.1|696
1599038700000|2020-09-02 09:25:00|13349|13348.1|13346.9|13346|13352|13351|13346.8|13345.4|692
1599039000000|2020-09-02 09:30:00|13347|13346.1|13354.1|13353.2|13355.1|13354.2|13345|13343.9|625
1599039300000|2020-09-02 09:35:00|13354.2|13353.3|13359.2|13357.7|13359.4|13357.9|13352.1|13351|656
1599039600000|2020-09-02 09:40:00|13359.5|13358|13359.4|13358.5|13359.9|13358.9|13350.5|13349.2|680
1599039900000|2020-09-02 09:45:00|13359.2|13358.3|13358.1|13356.6|13361.6|13360.5|13356.2|13355.3|579
1599040200000|2020-09-02 09:50:00|13358.2|13356.7|13362.4|13360.9|13365.7|13364.4|13357.4|13356.2|705
1599040500000|2020-09-02 09:55:00|13362.3|13360.8|13364.8|13363.9|13365.9|13364.6|13360.2|13359.2|625
1599040800000|2020-09-02 10:00:00|13364.9|13364|13368|13367.1|13369.9|13368.7|13362.4|13361.2|750
1599041100000|2020-09-02 10:05:00|13368.3|13366.8|13366.6|13365.7|13370.6|13369.4|13366.3|13365.2|632
1599041400000|2020-09-02 10:10:00|13366.4|13365.5|13367.8|13366.3|13367.9|13366.7|13362|13361|637
1599041700000|2020-09-02 10:15:00|13367.7|13366.2|13362.1|13360.6|13368.4|13367.2|13359.2|13358.1|713
1599042000000|2020-09-02 10:20:00|13362|13360.5|13361.6|13360.7|13364.8|13363.3|13356.9|13356|737
1599042300000|2020-09-02 10:25:00|13361.7|13360.8|13358.3|13357.4|13363.4|13362.4|13358.2|13357.1|535
1599042600000|2020-09-02 10:30:00|13358.2|13357.3|13363.4|13362.5|13363.7|13362.8|13356.2|13355|573
1599042900000|2020-09-02 10:35:00|13363.3|13362.4|13363.2|13361.7|13364.8|13363.4|13359.8|13358.8|535
1599043200000|2020-09-02 10:40:00|13363.4|13362.5|13359.1|13357.6|13366.9|13365.8|13353.4|13352.1|636
1599043500000|2020-09-02 10:45:00|13359.2|13357.7|13362.8|13361.9|13363.6|13362.4|13358.8|13357.6|692
1599043800000|2020-09-02 10:50:00|13362.9|13362|13367|13366.1|13368.2|13366.7|13361.5|13360.3|590
1599044100000|2020-09-02 10:55:00|13367.2|13366.3|13364.7|13363.8|13368.6|13367.5|13363.6|13362.7|439
1599044400000|2020-09-02 11:00:00|13364.6|13363.7|13361|13359.5|13366.4|13365.3|13356|13354.5|614
1599044700000|2020-09-02 11:05:00|13360.7|13359.2|13364.1|13362.6|13366.9|13365.8|13360.6|13359.1|614
1599045000000|2020-09-02 11:10:00|13364|13362.5|13363.8|13362.3|13367.6|13366.6|13361|13359.8|630
1599045300000|2020-09-02 11:15:00|13363.9|13362.4|13360.6|13359.1|13365.5|13364.1|13357.5|13356|609
1599045600000|2020-09-02 11:20:00|13360.7|13359.2|13350.5|13349.6|13361.1|13359.6|13348.4|13347.1|837
1599045900000|2020-09-02 11:25:00|13350.6|13349.7|13342.4|13340.9|13351.9|13350.6|13342|13340.7|920
1599046200000|2020-09-02 11:30:00|13342.3|13340.8|13340.2|13339.3|13346.7|13345.4|13339.1|13338|883
1599046500000|2020-09-02 11:35:00|13340.4|13339.5|13341.3|13339.8|13342.4|13341.2|13330.3|13328.8|834
1599046800000|2020-09-02 11:40:00|13340.9|13340|13340.4|13338.9|13342.4|13341.2|13336.9|13335.4|733
1599047100000|2020-09-02 11:45:00|13340.5|13339|13341.5|13340|13344.9|13343.5|13338.1|13337.1|722
1599047400000|2020-09-02 11:50:00|13341.8|13340.3|13337.3|13335.8|13342.9|13341.4|13336.3|13335.1|716
1599047700000|2020-09-02 11:55:00|13337.4|13335.9|13342|13341.1|13342.6|13341.4|13335.8|13334.4|789
1599048000000|2020-09-02 12:00:00|13341.9|13341|13350.4|13349.5|13351.9|13350.4|13341.6|13340.4|812
1599048300000|2020-09-02 12:05:00|13350.3|13349.4|13348.2|13347.3|13354|13353.1|13347.4|13346.3|591
1599048600000|2020-09-02 12:10:00|13348|13347.1|13354|13345.2|13355.3|13352.2|13343.7|13342.6|817
1599048900000|2020-09-02 12:15:00|13353.3|13345.8|13362|13361.1|13364.8|13363.4|13351.9|13345.3|1262
1599049200000|2020-09-02 12:20:00|13362.2|13360.7|13352.5|13351|13363.3|13361.8|13348.3|13346.8|1151
1599049500000|2020-09-02 12:25:00|13352.7|13351.2|13351.9|13350.4|13354.8|13353.8|13349.4|13347.9|1041
1599049800000|2020-09-02 12:30:00|13352|13350.5|13344.2|13342.7|13353.3|13351.9|13341.4|13339.9|1041
1599050100000|2020-09-02 12:35:00|13344.3|13342.8|13340.3|13339.4|13348.7|13347.2|13340.3|13339.3|918
1599050400000|2020-09-02 12:40:00|13340.2|13339.3|13339.4|13337.9|13342.6|13341.2|13337|13335.8|832
1599050700000|2020-09-02 12:45:00|13339.5|13338|13343.2|13342.3|13344.9|13344|13335.7|13334.5|786
1599051000000|2020-09-02 12:50:00|13343.1|13342.2|13344.1|13343.2|13344.8|13343.8|13338.9|13337.6|798
1599051300000|2020-09-02 12:55:00|13344|13343.1|13354.4|13352.9|13357.1|13355.9|13343.9|13342.9|883
1599051600000|2020-09-02 13:00:00|13354.8|13353.3|13351.7|13350.2|13356.7|13355.2|13346.4|13345.5|941
1599051900000|2020-09-02 13:05:00|13351.6|13350.1|13346.7|13345.2|13352.4|13351.2|13343.6|13342.7|822
1599052200000|2020-09-02 13:10:00|13346.6|13345.1|13349.1|13348.2|13350.5|13349.6|13343.4|13342|703
1599052500000|2020-09-02 13:15:00|13349.2|13348.3|13339.1|13338.2|13349.6|13348.5|13337.3|13335.8|958
1599052800000|2020-09-02 13:20:00|13339.2|13338.3|13333.1|13331.6|13342.4|13340.9|13327.1|13325.9|1056
1599053100000|2020-09-02 13:25:00|13333|13331.5|13322.2|13321.3|13333.5|13332.6|13322|13320.8|903
1599053400000|2020-09-02 13:30:00|13322.1|13321.2|13313.5|13312|13324.6|13323.7|13306.8|13305.3|1450
1599053700000|2020-09-02 13:35:00|13313.6|13312.1|13315.5|13314|13316.8|13315.4|13308.7|13307.2|1301
1599054000000|2020-09-02 13:40:00|13315.8|13314.9|13324.4|13322.9|13325|13323.9|13312.7|13311.2|1089
1599054300000|2020-09-02 13:45:00|13324.3|13322.8|13323.5|13322.6|13327.4|13326|13318.1|13316.6|1010
1599054600000|2020-09-02 13:50:00|13323.1|13322.2|13308.3|13306.8|13323.6|13322.3|13307.4|13306.3|1092
1599054900000|2020-09-02 13:55:00|13308.2|13306.7|13314.6|13313.1|13315.1|13313.3|13300.3|13299.1|1124
1599055200000|2020-09-02 14:00:00|13314.4|13312.9|13318.9|13317.4|13319.1|13317.8|13309.3|13307.8|1084
1599055500000|2020-09-02 14:05:00|13319.1|13318.2|13299.3|13297.8|13321|13319.7|13297.4|13295.9|1156
1599055800000|2020-09-02 14:10:00|13299.1|13297.6|13305.8|13304.3|13306.2|13305|13296.3|13294.8|1275
1599056100000|2020-09-02 14:15:00|13305.6|13304.1|13299.9|13298.4|13308.1|13307.2|13296.8|13295.5|1110
1599056400000|2020-09-02 14:20:00|13299.6|13298.1|13302.3|13301.4|13304.9|13303.7|13296.1|13295.1|1037
1599056700000|2020-09-02 14:25:00|13302.4|13301.5|13300.6|13299.7|13306.2|13305|13297.9|13296.7|1131
1599057000000|2020-09-02 14:30:00|13300.9|13300|13312.5|13311.6|13315.4|13313.9|13300.5|13299.3|1243
1599057300000|2020-09-02 14:35:00|13312.6|13311.7|13299.6|13298.7|13313.4|13312.3|13299.3|13298.1|1096
1599057600000|2020-09-02 14:40:00|13299.5|13298.6|13294.6|13293.1|13307|13305.9|13293.8|13292.3|1064
1599057900000|2020-09-02 14:45:00|13294.5|13293|13298.4|13297.5|13300.4|13298.9|13289.1|13287.8|1064
1599058200000|2020-09-02 14:50:00|13298.3|13297.4|13298.7|13297.2|13304.7|13303.2|13296.6|13295.1|942
1599058500000|2020-09-02 14:55:00|13298.8|13297.3|13303|13302.1|13308.8|13307.6|13296.6|13295.2|1081
1599058800000|2020-09-02 15:00:00|13303.4|13301.9|13302.2|13301.3|13306.2|13305.3|13298.9|13297.6|1060
1599059100000|2020-09-02 15:05:00|13302.3|13301.4|13298.1|13296.6|13305.5|13304.5|13297.3|13296.2|896
1599059400000|2020-09-02 15:10:00|13298.2|13296.7|13302|13301.1|13306.8|13305.5|13297.5|13296.2|795
1599059700000|2020-09-02 15:15:00|13302.1|13301.2|13284.6|13283.1|13302.3|13301.4|13283.9|13283|853
1599060000000|2020-09-02 15:20:00|13284.8|13283.3|13292.7|13291.2|13297.6|13296.5|13284.3|13283|875
1599060300000|2020-09-02 15:25:00|13292.2|13291.3|13292.9|13291.4|13294.6|13293.5|13289.1|13287.7|761
1599060600000|2020-09-02 15:30:00|13292.8|13291.3|13306.8|13305.3|13309.1|13308.2|13292.4|13291.2|1006
1599060900000|2020-09-02 15:35:00|13306.7|13305.2|13289.5|13288|13307.2|13305.7|13289.5|13288|874
1599061200000|2020-09-02 15:40:00|13289.2|13288.3|13299.6|13298.1|13300.8|13299.3|13288.6|13287.1|876
1599061500000|2020-09-02 15:45:00|13299.7|13298.2|13308.6|13307.7|13311.1|13309.9|13298.8|13297.9|809
1599061800000|2020-09-02 15:50:00|13308.7|13307.8|13310|13309.1|13315.3|13314.4|13306.5|13305.2|671
1599062100000|2020-09-02 15:55:00|13309.9|13309|13317.1|13315.6|13317.1|13315.6|13309.7|13308.5|637
1599062400000|2020-09-02 16:00:00|13317.2|13315.7|13309.5|13308|13317.3|13315.9|13308.1|13306.7|939
1599062700000|2020-09-02 16:05:00|13309.4|13307.9|13307.9|13306.4|13311|13309.5|13306|13304.9|714
1599063000000|2020-09-02 16:10:00|13308|13306.5|13313.5|13312.6|13316.9|13315.4|13305.5|13304.6|791
1599063300000|2020-09-02 16:15:00|13313.6|13312.7|13314.3|13312.8|13315.4|13314.1|13310.7|13309.7|588
1599063600000|2020-09-02 16:20:00|13313.8|13312.3|13313.6|13312.7|13317|13315.7|13308.2|13306.7|694
1599063900000|2020-09-02 16:25:00|13313.7|13312.8|13316.7|13315.8|13318|13317|13311.5|13310.3|635
1599064200000|2020-09-02 16:30:00|13316.6|13315.7|13323.5|13322|13324.2|13323|13315.5|13314.3|735
1599064500000|2020-09-02 16:35:00|13323.7|13322.2|13325.7|13324.8|13327|13325.8|13317.5|13316.4|553
1599064800000|2020-09-02 16:40:00|13325.6|13324.7|13325.8|13324.3|13328.9|13327.7|13322|13320.5|636
1599065100000|2020-09-02 16:45:00|13325.7|13324.2|13323.6|13322.7|13328.8|13327.8|13323.6|13322.7|563
1599065400000|2020-09-02 16:50:00|13323.7|13322.8|13322.3|13321.4|13326.1|13324.9|13322.2|13321.1|520
1599065700000|2020-09-02 16:55:00|13322.4|13321.5|13328.5|13327.6|13330|13328.6|13321.9|13320.6|572
1599066000000|2020-09-02 17:00:00|13328.4|13327.5|13324.4|13322.9|13328.5|13327.6|13322.9|13321.8|700
1599066300000|2020-09-02 17:05:00|13324.3|13322.8|13324|13323.1|13326.5|13325.3|13321.6|13320.6|566
1599066600000|2020-09-02 17:10:00|13324.1|13323.2|13329.2|13328.3|13330.1|13328.9|13321.5|13320.6|634
1599066900000|2020-09-02 17:15:00|13328.9|13328|13326.5|13325.6|13329.4|13328.5|13325.3|13324.4|541
1599067200000|2020-09-02 17:20:00|13326.6|13325.7|13327.4|13326.5|13329.1|13328.2|13324.1|13323.1|539
1599067500000|2020-09-02 17:25:00|13327.5|13326.6|13327.5|13326.6|13329.5|13328.6|13324.3|13323.4|473
1599067800000|2020-09-02 17:30:00|13327.6|13326.7|13326.3|13325.4|13329|13327.8|13324.7|13323.5|439
1599068100000|2020-09-02 17:35:00|13326.4|13325.5|13320.5|13319.6|13326.8|13325.7|13320|13319.1|750
1599068400000|2020-09-02 17:40:00|13320.3|13319.4|13325.2|13323.7|13325.9|13324.9|13320.1|13318.6|654
1599068700000|2020-09-02 17:45:00|13324.4|13323.5|13322.5|13321|13326.5|13325.3|13320.4|13319|656
1599069000000|2020-09-02 17:50:00|13322.4|13320.9|13325.1|13324.2|13325.5|13324.3|13319.2|13318.3|623
1599069300000|2020-09-02 17:55:00|13325.2|13324.3|13324.7|13323.2|13326.5|13325.6|13318.3|13317.3|599
1599069600000|2020-09-02 18:00:00|13325|13323.5|13326.1|13325.2|13326.5|13325.3|13318.1|13316.9|854
1599069900000|2020-09-02 18:05:00|13326|13325.1|13329.9|13328.4|13330.6|13329.5|13325.6|13324.7|730
1599070200000|2020-09-02 18:10:00|13330|13328.5|13326.4|13324.9|13330.4|13329.3|13325|13323.8|690
1599070500000|2020-09-02 18:15:00|13326.3|13324.8|13325.9|13324.4|13327.1|13326.1|13323.1|13322.1|573
1599070800000|2020-09-02 18:20:00|13326.1|13324.6|13324.4|13322.9|13327.5|13326.2|13322.6|13321.1|546
1599071100000|2020-09-02 18:25:00|13324.3|13322.8|13325.5|13324|13326.3|13325.3|13323.6|13322.4|419
1599071400000|2020-09-02 18:30:00|13325|13324.1|13324|13323.1|13326.4|13325.2|13322.4|13321.5|465
1599071700000|2020-09-02 18:35:00|13323.9|13323|13323|13322.1|13324.9|13323.8|13322.4|13321.5|440
1599072000000|2020-09-02 18:40:00|13322.9|13322|13319.2|13318.3|13323.3|13322.1|13313.8|13312.3|545
1599072300000|2020-09-02 18:45:00|13319.1|13318.2|13321|13320.1|13321.7|13320.8|13318|13316.9|408
1599072600000|2020-09-02 18:50:00|13320.5|13319.6|13319.6|13318.1|13321.6|13320.4|13319|13317.8|416
1599072900000|2020-09-02 18:55:00|13318.9|13318|13322.4|13321.5|13324.2|13323.3|13318.7|13317.6|472
1599073200000|2020-09-02 19:00:00|13322.3|13321.4|13322.3|13320.8|13322.7|13321.8|13320|13318.8|422
1599073500000|2020-09-02 19:05:00|13322.2|13320.7|13321.2|13320.3|13322.4|13321.2|13320|13318.9|397
1599073800000|2020-09-02 19:10:00|13321.3|13320.4|13323.5|13322|13323.6|13322.5|13320.3|13319.1|311
1599074100000|2020-09-02 19:15:00|13323.1|13322.2|13330.8|13329.3|13331|13329.9|13323.1|13322.1|498
1599074400000|2020-09-02 19:20:00|13330.9|13329.4|13337.7|13336.2|13337.8|13336.5|13330.2|13329.1|642
1599074700000|2020-09-02 19:25:00|13337.3|13336.4|13339.3|13338.4|13340.8|13339.8|13336.2|13335.1|536
1599075000000|2020-09-02 19:30:00|13339.2|13338.3|13337.4|13336.5|13339.2|13338.3|13334.1|13333|552
1599075300000|2020-09-02 19:35:00|13337.3|13336.4|13335.3|13334.4|13338.8|13337.9|13334|13333.1|661
1599075600000|2020-09-02 19:40:00|13335.1|13334.2|13340.7|13339.2|13340.8|13339.4|13335.1|13333.9|530
1599075900000|2020-09-02 19:45:00|13340.8|13339.3|13342.2|13341.3|13342.8|13341.6|13338|13336.9|394
1599076200000|2020-09-02 19:50:00|13342.3|13341.4|13340.2|13339.3|13342.6|13341.7|13339.2|13338.2|510
1599076500000|2020-09-02 19:55:00|13340.3|13339.4|13347.6|13346.7|13348.4|13347.5|13340.3|13339.4|689
1599076800000|2020-09-02 20:00:00|13347.7|13346.8|13347.6|13346.7|13348.4|13347.3|13345|13343.9|426
1599077100000|2020-09-02 20:05:00|13347.5|13346.6|13350|13348.5|13350|13348.8|13344.5|13343.4|372
1599077400000|2020-09-02 20:10:00|13349.9|13348.4|13348.6|13347.1|13350.7|13349.6|13347|13345.8|319
1599077700000|2020-09-02 20:15:00|13348.5|13347|13349.9|13349|13350.3|13349.2|13346.5|13345.6|261
1599078000000|2020-09-02 20:20:00|13350.1|13348.6|13351|13350.1|13352.8|13351.6|13349.7|13348.6|218
1599078300000|2020-09-02 20:25:00|13351.4|13349.9|13351.4|13350.5|13351.7|13350.5|13349.1|13348|213
1599078600000|2020-09-02 20:30:00|13351.3|13350.4|13352.6|13351.1|13354.9|13353.5|13351.2|13350|206
1599078900000|2020-09-02 20:35:00|13352.5|13351|13351.7|13350.8|13352.9|13351.5|13351.5|13350.3|154
1599079200000|2020-09-02 20:40:00|13351.8|13350.9|13350.7|13349.2|13352.9|13351.7|13350.2|13348.7|168
1599079500000|2020-09-02 20:45:00|13350.6|13349.1|13349.9|13348.4|13350.6|13349.3|13348.9|13347.4|184
1599079800000|2020-09-02 20:50:00|13350|13348.5|13353.7|13352.2|13354.6|13353.1|13349.6|13348.1|265
1599080100000|2020-09-02 20:55:00|13353.6|13352.1|13351.5|13350|13354.3|13352.8|13351.5|13349.9|287
1599080400000|2020-09-02 21:00:00|13353.2|13349.8|13352.4|13348.3|13355.6|13350.2|13348.4|13345.2|22
1599080700000|2020-09-02 21:05:00|13354.2|13347.7|13358|13348|13358.6|13348.8|13352.3|13344.7|125
1599081000000|2020-09-02 21:10:00|13358.1|13348.1|13356.6|13349.5|13360.1|13351.8|13355|13346.8|230
1599081300000|2020-09-02 21:15:00|13357.1|13349|13357.5|13349.6|13358.8|13352.4|13355.2|13347.7|189
1599081600000|2020-09-02 21:20:00|13357.2|13350.2|13355.6|13349.3|13358.4|13351.7|13355.1|13348.2|152
1599081900000|2020-09-02 21:25:00|13355.7|13349.8|13355.7|13349.3|13358.2|13351.2|13355.4|13347.6|149
1599082200000|2020-09-02 21:30:00|13355.8|13351.2|13357.2|13348.9|13357.5|13353.4|13355.7|13347.6|320
1599082500000|2020-09-02 21:35:00|13357|13348.7|13355.6|13349.3|13357.4|13350.9|13353.4|13347.7|301
1599082800000|2020-09-02 21:40:00|13355.5|13349.4|13355.8|13349.2|13357|13351.6|13354.2|13348.1|294
1599083100000|2020-09-02 21:45:00|13356.3|13349.4|13356.7|13349.3|13357.3|13350.6|13355|13348.1|242
1599083400000|2020-09-02 21:50:00|13356.8|13349.2|13356.2|13349.1|13357|13349.9|13354.9|13347.8|241
1599083700000|2020-09-02 21:55:00|13356|13349.6|13356.9|13349.8|13357.9|13350.5|13355.2|13348.5|224
1599084000000|2020-09-02 22:00:00|13356.6|13350.5|13354.5|13350|13356.6|13351.2|13354|13349|522
1599084300000|2020-09-02 22:05:00|13354.1|13349.8|13353|13349.8|13354.5|13350.3|13352.5|13348.9|297
1599084600000|2020-09-02 22:10:00|13353.1|13349.5|13352.3|13349.4|13353.9|13351.2|13352|13349.2|270
1599084900000|2020-09-02 22:15:00|13352.6|13349.5|13351.7|13349.6|13353.4|13350.6|13351.2|13349.2|210
1599085200000|2020-09-02 22:20:00|13351.4|13349.9|13351.7|13349.5|13352.1|13349.9|13351|13349|195
1599085500000|2020-09-02 22:25:00|13351.4|13349.9|13351.4|13349.9|13351.9|13350.2|13351|13349.2|155
1599085800000|2020-09-02 22:30:00|13351.3|13349.8|13351.1|13349.6|13352.3|13350.6|13350.7|13348.9|212
1599086100000|2020-09-02 22:35:00|13350.9|13349.4|13351.2|13349.7|13351.7|13350.1|13350.4|13348.7|222
1599086400000|2020-09-02 22:40:00|13351.1|13349.6|13351.4|13349.9|13351.7|13350.2|13350.8|13348.9|182
1599086700000|2020-09-02 22:45:00|13351.3|13349.8|13351.5|13349.2|13351.7|13350.2|13350.6|13349.1|246
1599087000000|2020-09-02 22:50:00|13351.1|13349.6|13353.4|13351.9|13354|13352.3|13351.1|13349.6|165
1599087300000|2020-09-02 22:55:00|13353.7|13352.2|13354.9|13353.4|13355.2|13353.7|13353.6|13352.1|138
1599087600000|2020-09-02 23:00:00|13355.5|13354|13354.9|13353.4|13359.4|13357.9|13354.9|13353.4|226
1599087900000|2020-09-02 23:05:00|13355|13353.5|13353.3|13351.8|13355.1|13353.6|13353|13351.5|165
1599088200000|2020-09-02 23:10:00|13353.4|13351.9|13353.2|13351.7|13354.7|13353.5|13352.2|13350.9|180
1599088500000|2020-09-02 23:15:00|13353.1|13351.6|13353.7|13352.2|13355|13353.7|13352.4|13350.9|161
1599088800000|2020-09-02 23:20:00|13353.6|13352.1|13353.8|13352.3|13354.7|13353.2|13352.8|13351.3|143
1599089100000|2020-09-02 23:25:00|13353.9|13352.4|13354.2|13352.7|13355.4|13353.9|13352.8|13351.5|229
1599089400000|2020-09-02 23:30:00|13354.3|13352.8|13354.8|13353.3|13356.3|13355.4|13353.7|13352.2|195
1599089700000|2020-09-02 23:35:00|13354.9|13353.4|13354.8|13353.3|13355.7|13354.2|13354.7|13353.2|125
1599090000000|2020-09-02 23:40:00|13354.9|13353.4|13355.9|13354.4|13356.2|13354.7|13354.5|13353|88
1599090300000|2020-09-02 23:45:00|13355.8|13354.3|13352.8|13351.3|13355.8|13354.3|13352.5|13351.2|192
1599090600000|2020-09-02 23:50:00|13352.7|13351.2|13350.7|13349.2|13352.9|13351.8|13350.6|13349.1|241
1599090900000|2020-09-02 23:55:00|13350.6|13349.1|13348.9|13347.4|13351.4|13349.9|13348.7|13347.2|287
1599091200000|2020-09-03 00:00:00|13348.8|13347.3|13340.3|13338.8|13348.9|13347.4|13339.2|13337.8|598
1599091500000|2020-09-03 00:05:00|13340|13339.1|13341.8|13340.3|13342.8|13341.5|13340|13338.8|315
1599091800000|2020-09-03 00:10:00|13341.2|13339.7|13341.9|13340.4|13344.9|13343.4|13340.7|13339.2|355
1599092100000|2020-09-03 00:15:00|13342|13340.5|13343.4|13341.9|13344.9|13343.4|13341.6|13340.1|300
1599092400000|2020-09-03 00:20:00|13343.3|13341.8|13343.4|13341.9|13343.6|13342.2|13339.7|13338.5|278
1599092700000|2020-09-03 00:25:00|13343.3|13341.8|13342.9|13341.4|13344.5|13343.6|13341.7|13340.5|275
1599093000000|2020-09-03 00:30:00|13342.8|13341.3|13342.7|13341.2|13345|13343.9|13341.5|13340.1|366
1599093300000|2020-09-03 00:35:00|13342.9|13341.4|13339|13338.1|13343.7|13342.2|13336.7|13335.2|437
1599093600000|2020-09-03 00:40:00|13338.9|13338|13338.9|13337.4|13339.9|13338.7|13338.1|13336.6|323
1599093900000|2020-09-03 00:45:00|13339|13337.5|13337.4|13335.9|13340.1|13338.6|13337.2|13335.7|333
1599094200000|2020-09-03 00:50:00|13337.5|13336|13333.7|13332.2|13339.2|13337.9|13333.4|13332|368
1599094500000|2020-09-03 00:55:00|13333.8|13332.3|13328.8|13327.3|13336|13334.6|13328.4|13326.9|494
1599094800000|2020-09-03 01:00:00|13328.9|13327.4|13329.9|13328.4|13332.5|13331.2|13328.3|13326.9|435
1599095100000|2020-09-03 01:05:00|13330|13328.5|13331.6|13330.1|13332.2|13330.7|13329.4|13328|393
1599095400000|2020-09-03 01:10:00|13331.9|13330.4|13325.8|13324.3|13331.9|13330.7|13325.5|13324|391
1599095700000|2020-09-03 01:15:00|13325.7|13324.2|13327.7|13326.2|13328.4|13327.3|13325.6|13324.1|428
1599096000000|2020-09-03 01:20:00|13327.8|13326.3|13326.6|13325.1|13327.8|13326.3|13322.8|13321.3|550
1599096300000|2020-09-03 01:25:00|13326.5|13325|13326.4|13324.9|13327.4|13326.2|13325.3|13324.2|312
1599096600000|2020-09-03 01:30:00|13326.5|13325|13328.9|13327.4|13329|13327.6|13323|13321.5|575
1599096900000|2020-09-03 01:35:00|13328.7|13327.2|13331.4|13329.9|13333.1|13331.9|13327.9|13326.4|518
1599097200000|2020-09-03 01:40:00|13331.3|13329.8|13326.7|13325.2|13331.4|13329.9|13326.6|13325.1|361
1599097500000|2020-09-03 01:45:00|13327.3|13325.8|13331.2|13329.7|13332.6|13331.4|13327.2|13325.7|476
1599097800000|2020-09-03 01:50:00|13331.1|13329.6|13331.7|13330.2|13333.5|13332.1|13330.7|13329.2|395
1599098100000|2020-09-03 01:55:00|13331.8|13330.3|13334.4|13332.9|13335.3|13334.2|13329.5|13328|451
1599098400000|2020-09-03 02:00:00|13334.5|13333|13335.9|13335|13336.2|13335.3|13333|13331.7|416
1599098700000|2020-09-03 02:05:00|13336|13335.1|13337.2|13335.7|13337.9|13336.5|13333.6|13332.3|539
1599099000000|2020-09-03 02:10:00|13337.1|13335.6|13339.1|13337.6|13339.1|13338.1|13336.3|13335.3|320
1599099300000|2020-09-03 02:15:00|13339|13337.5|13338.9|13337.4|13339.4|13338.3|13336.9|13335.7|256
1599099600000|2020-09-03 02:20:00|13339|13337.5|13339.7|13338.2|13339.9|13338.7|13337.8|13336.3|297
1599099900000|2020-09-03 02:25:00|13339.8|13338.3|13338.6|13337.1|13340.2|13339.1|13336.8|13335.3|308
1599100200000|2020-09-03 02:30:00|13338.7|13337.2|13338.4|13337.5|13338.9|13337.9|13336.2|13334.8|387
1599100500000|2020-09-03 02:35:00|13338.5|13337.6|13333.7|13332.2|13338.8|13337.7|13333.4|13332.1|332
1599100800000|2020-09-03 02:40:00|13333.6|13332.1|13331.9|13330.4|13333.8|13332.4|13330.2|13329|396
1599101100000|2020-09-03 02:45:00|13332|13330.5|13328.6|13327.7|13332.5|13331|13327.8|13326.6|463
1599101400000|2020-09-03 02:50:00|13328.4|13327.5|13328.9|13327.4|13331|13329.7|13326.7|13325.5|393
1599101700000|2020-09-03 02:55:00|13329.4|13327.9|13331.5|13330|13331.8|13330.6|13328.3|13327.1|378
1599102000000|2020-09-03 03:00:00|13331.4|13329.9|13328.2|13326.7|13331.6|13330.3|13326.1|13324.6|387
1599102300000|2020-09-03 03:05:00|13328.3|13326.8|13329|13327.5|13329|13327.6|13327.4|13325.9|275
1599102600000|2020-09-03 03:10:00|13329.1|13327.6|13327.6|13326.1|13329.9|13328.5|13326.9|13325.4|365
1599102900000|2020-09-03 03:15:00|13327.7|13326.2|13324.9|13323.4|13328.8|13327.3|13324.3|13322.8|323
1599103200000|2020-09-03 03:20:00|13324.8|13323.3|13324.3|13322.8|13325.9|13324.4|13323|13321.5|260
1599103500000|2020-09-03 03:25:00|13324.2|13322.7|13325.8|13324.3|13326.7|13325.6|13324.1|13322.6|285
1599103800000|2020-09-03 03:30:00|13325.9|13324.4|13329.9|13328.4|13330|13328.5|13325.7|13324.2|221
1599104100000|2020-09-03 03:35:00|13330.1|13328.6|13329.7|13328.2|13331.7|13330.2|13329.3|13327.9|245
1599104400000|2020-09-03 03:40:00|13329.8|13328.3|13328.4|13326.9|13329.8|13328.4|13327.4|13326.2|305
1599104700000|2020-09-03 03:45:00|13328.1|13327.2|13327.5|13326.6|13328.9|13327.7|13326.2|13325.1|396
1599105000000|2020-09-03 03:50:00|13327.9|13326.4|13326.8|13325.3|13327.9|13326.4|13325.9|13324.4|241
1599105300000|2020-09-03 03:55:00|13326.9|13325.4|13326.7|13325.8|13327.4|13325.9|13325.6|13324.1|250
1599105600000|2020-09-03 04:00:00|13326.9|13325.4|13328|13326.5|13328.7|13327.2|13323.8|13322.3|438
1599105900000|2020-09-03 04:05:00|13328.1|13326.6|13331|13329.5|13332.8|13331.6|13328|13326.5|397
1599106200000|2020-09-03 04:10:00|13331.1|13329.6|13323.5|13322|13331.2|13329.7|13322.3|13320.8|377
1599106500000|2020-09-03 04:15:00|13323.4|13321.9|13321.7|13320.2|13325.4|13324.2|13320.8|13319.3|560
1599106800000|2020-09-03 04:20:00|13321.8|13320.3|13322.1|13320.6|13323.6|13322.3|13321.1|13319.6|358
1599107100000|2020-09-03 04:25:00|13322|13320.5|13319.4|13318.5|13323|13321.7|13319.3|13317.9|345
1599107400000|2020-09-03 04:30:00|13319.7|13318.8|13323.2|13321.7|13323.5|13322|13319.3|13317.9|362
1599107700000|2020-09-03 04:35:00|13323.3|13321.8|13322.4|13320.9|13323.3|13321.8|13319.9|13318.5|309
1599108000000|2020-09-03 04:40:00|13322.3|13320.8|13319.5|13318|13322.7|13321.2|13318.1|13316.8|294
1599108300000|2020-09-03 04:45:00|13319.4|13317.9|13313.3|13311.8|13320.7|13319.2|13313|13311.7|531
1599108600000|2020-09-03 04:50:00|13313.4|13311.9|13317.7|13316.2|13318.8|13317.6|13313.2|13311.7|506
1599108900000|2020-09-03 04:55:00|13317.8|13316.3|13315.7|13314.2|13318.4|13317.1|13314.3|13313|277
1599109200000|2020-09-03 05:00:00|13315.8|13314.3|13310.7|13309.2|13316.6|13315.4|13309.6|13308.5|499
1599109500000|2020-09-03 05:05:00|13310.6|13309.1|13314.2|13312.7|13314.3|13312.8|13308.4|13306.9|509
1599109800000|2020-09-03 05:10:00|13313.7|13312.8|13314.7|13313.2|13317.6|13316.1|13312.9|13311.4|427
1599110100000|2020-09-03 05:15:00|13314.5|13313|13313.4|13311.9|13316|13314.6|13313.2|13311.7|346
1599110400000|2020-09-03 05:20:00|13313.5|13312|13309.7|13308.2|13313.5|13312|13308.9|13307.7|340
1599110700000|2020-09-03 05:25:00|13309.8|13308.3|13307.3|13306.4|13312.1|13310.9|13307|13305.7|285
1599111000000|2020-09-03 05:30:00|13307.4|13306.5|13303.2|13301.7|13307.8|13306.5|13298.6|13297.5|741
1599111300000|2020-09-03 05:35:00|13303.3|13301.8|13301.9|13300.4|13306.4|13305.1|13301.5|13300.3|510
1599111600000|2020-09-03 05:40:00|13302|13300.5|13293.6|13292.1|13302.2|13301.2|13293.6|13292.1|629
1599111900000|2020-09-03 05:45:00|13293.7|13292.2|13297|13296.1|13297.7|13296.4|13292.2|13291|566
1599112200000|2020-09-03 05:50:00|13297.2|13296.3|13299.1|13297.6|13299.5|13298.1|13294.5|13293|470
1599112500000|2020-09-03 05:55:00|13298.6|13297.7|13295.8|13294.9|13300.1|13298.7|13293.8|13292.3|521
1599112800000|2020-09-03 06:00:00|13295.7|13294.2|13287.7|13286.2|13297.2|13295.7|13286.3|13285.3|760
1599113100000|2020-09-03 06:05:00|13287.8|13286.3|13299.4|13298.5|13300.2|13298.9|13287.2|13286.2|731
1599113400000|2020-09-03 06:10:00|13299.5|13298.6|13301|13300.1|13301.2|13300.1|13293.1|13292|666
1599113700000|2020-09-03 06:15:00|13300.9|13300|13296.7|13295.2|13303.3|13302|13296.4|13295.2|651
1599114000000|2020-09-03 06:20:00|13296.8|13295.3|13304.1|13302.6|13304.5|13303.1|13296.1|13295.1|676
1599114300000|2020-09-03 06:25:00|13304.2|13302.7|13290.3|13288.8|13304.7|13303.4|13288.4|13286.9|758
1599114600000|2020-09-03 06:30:00|13290.5|13289|13290.5|13289.6|13291|13289.8|13285.7|13284.5|716
1599114900000|2020-09-03 06:35:00|13290.6|13289.1|13293.5|13292.6|13293.8|13292.7|13286.8|13285.5|689
1599115200000|2020-09-03 06:40:00|13293.6|13292.7|13287.6|13286.7|13293.9|13292.7|13286.8|13285.6|575
1599115500000|2020-09-03 06:45:00|13287.4|13286.5|13283.4|13282.5|13290.2|13289.2|13277.2|13276.3|928
1599115800000|2020-09-03 06:50:00|13283.3|13282.4|13282.6|13281.7|13283.7|13282.7|13279.1|13277.8|726
1599116100000|2020-09-03 06:55:00|13283|13282.1|13285.3|13284.4|13291|13289.7|13282.1|13281|756
1599116400000|2020-09-03 07:00:00|13285|13284.1|13281.2|13279.7|13289.1|13288.2|13279.7|13278.7|1098
1599116700000|2020-09-03 07:05:00|13281.1|13279.6|13283.8|13282.9|13284.9|13283.6|13277.6|13276.2|904
1599117000000|2020-09-03 07:10:00|13283.7|13282.8|13290.7|13289.8|13291.4|13290.1|13283.5|13282.3|917
1599117300000|2020-09-03 07:15:00|13290.5|13289.6|13291.5|13290|13294.8|13293.8|13288|13286.5|946
1599117600000|2020-09-03 07:20:00|13291.6|13290.1|13297.7|13296.2|13299.7|13298.8|13291.1|13289.8|818
1599117900000|2020-09-03 07:25:00|13297.1|13296.4|13285.7|13284.8|13297.7|13296.4|13282.5|13281.3|772
1599118200000|2020-09-03 07:30:00|13286.1|13285.2|13301|13299.5|13302|13300.5|13285.9|13284.5|949
1599118500000|2020-09-03 07:35:00|13300.9|13299.4|13303.1|13301.6|13307.3|13306|13298|13296.6|908
1599118800000|2020-09-03 07:40:00|13303.3|13301.8|13302.9|13301.4|13304|13303|13299.4|13298.2|630
1599119100000|2020-09-03 07:45:00|13302.8|13301.3|13294.8|13293.3|13303|13301.5|13293.6|13292.3|827
1599119400000|2020-09-03 07:50:00|13294.9|13293.4|13299.1|13297.6|13300.9|13299.4|13292.4|13291.1|722
1599119700000|2020-09-03 07:55:00|13299.2|13297.7|13301.4|13299.9|13306.4|13305.3|13296.6|13295.5|988
1599120000000|2020-09-03 08:00:00|13301.5|13300|13311.8|13310.3|13312.1|13310.8|13301.3|13299.8|971
1599120300000|2020-09-03 08:05:00|13311.7|13310.2|13305.8|13304.3|13312.4|13311.5|13304.1|13302.8|655
1599120600000|2020-09-03 08:10:00|13305.7|13304.2|13304.9|13303.4|13308.3|13307.1|13302.1|13300.9|717
1599120900000|2020-09-03 08:15:00|13305.3|13303.8|13300.5|13299.6|13308.5|13307.3|13299.9|13298.8|676
1599121200000|2020-09-03 08:20:00|13300.4|13299.5|13299|13298.1|13305|13303.7|13297|13296|798
1599121500000|2020-09-03 08:25:00|13298.8|13297.9|13295.5|13293.2|13300.5|13299.1|13290.9|13289.4|811
1599121800000|2020-09-03 08:30:00|13295.8|13292.9|13301|13300.1|13301.8|13300.9|13288.9|13286.6|733
1599122100000|2020-09-03 08:35:00|13301.1|13300.2|13299.3|13298.4|13306.1|13304.8|13299.3|13297.9|615
1599122400000|2020-09-03 08:40:00|13299.4|13298.5|13305.1|13303.6|13306.7|13305.2|13299.3|13298.2|905
1599122700000|2020-09-03 08:45:00|13305|13303.5|13304.5|13303.6|13307.4|13305.9|13303.3|13301.9|686
1599123000000|2020-09-03 08:50:00|13304.3|13303.4|13308.1|13307.2|13312|13310.9|13304.3|13303.2|643
1599123300000|2020-09-03 08:55:00|13308|13307.1|13318|13316.5|13319.6|13318.4|13306.6|13305.3|707
1599123600000|2020-09-03 09:00:00|13317.9|13316.4|13308.5|13307|13317.9|13316.7|13307.5|13306|798
1599123900000|2020-09-03 09:05:00|13308.4|13306.9|13302.9|13302|13309.5|13308.1|13301.2|13300.1|671
1599124200000|2020-09-03 09:10:00|13303|13302.1|13301.8|13300.9|13304.9|13303.7|13299.3|13298.2|749
1599124500000|2020-09-03 09:15:00|13301.7|13300.8|13293.7|13292.2|13304.5|13303.4|13293.1|13292.1|861
1599124800000|2020-09-03 09:20:00|13293.5|13292.6|13299.9|13298.4|13300.5|13299.1|13292.8|13291.3|732
1599125100000|2020-09-03 09:25:00|13299.8|13298.3|13297.4|13295.9|13306|13304.6|13297.2|13295.7|728
1599125400000|2020-09-03 09:30:00|13297|13296.1|13305.2|13303.7|13305.2|13303.9|13297|13296.1|702
1599125700000|2020-09-03 09:35:00|13305.1|13303.6|13302.7|13301.2|13308.6|13307.2|13301.4|13300.4|744
1599126000000|2020-09-03 09:40:00|13302.6|13301.1|13303.3|13301.8|13304.7|13303.5|13300.4|13299.1|735
1599126300000|2020-09-03 09:45:00|13303.4|13301.9|13300.4|13299.5|13307|13305.9|13298.9|13297.5|756
1599126600000|2020-09-03 09:50:00|13300.7|13299.2|13284.3|13282.8|13300.7|13299.2|13282.5|13281.2|804
1599126900000|2020-09-03 09:55:00|13284.2|13282.7|13276.7|13275.8|13284.7|13283.2|13273.5|13272|945
1599127200000|2020-09-03 10:00:00|13276.8|13275.9|13275.5|13274|13280.9|13279.7|13274.9|13274|792
1599127500000|2020-09-03 10:05:00|13275.6|13274.7|13281.4|13280.5|13282.7|13281.6|13275.6|13274.5|726
1599127800000|2020-09-03 10:10:00|13281.5|13280.6|13283.7|13282.2|13285.1|13283.6|13280|13278.5|614
1599128100000|2020-09-03 10:15:00|13283.8|13282.3|13282.8|13281.3|13288|13286.5|13282|13280.5|518
1599128400000|2020-09-03 10:20:00|13282.6|13281.1|13281.7|13280.8|13286.5|13285.2|13281.3|13280.3|532
1599128700000|2020-09-03 10:25:00|13281.9|13281|13276.9|13276|13286.2|13284.7|13276.3|13274.9|756
1599129000000|2020-09-03 10:30:00|13276.8|13275.9|13273.5|13272|13278|13276.7|13271.5|13270|754
1599129300000|2020-09-03 10:35:00|13273.4|13271.9|13266.6|13265.1|13273.6|13272.5|13260.6|13259.1|792
1599129600000|2020-09-03 10:40:00|13266.5|13265|13258.7|13257.2|13269.1|13267.9|13258.4|13257.1|802
1599129900000|2020-09-03 10:45:00|13258.4|13256.9|13260.9|13260|13261.3|13260.2|13255|13254|800
1599130200000|2020-09-03 10:50:00|13260.8|13259.9|13261.9|13260.4|13265.5|13264.2|13259.6|13258.5|602
1599130500000|2020-09-03 10:55:00|13262.2|13260.7|13252.4|13251.5|13263.1|13261.6|13250.9|13249.8|870
1599130800000|2020-09-03 11:00:00|13252.3|13251.4|13252.7|13251.2|13258.6|13257.2|13249.7|13248.6|943
1599131100000|2020-09-03 11:05:00|13252.8|13251.3|13247.3|13246.4|13253.6|13252.4|13246.5|13245.6|809
1599131400000|2020-09-03 11:10:00|13247.2|13246.3|13253.5|13252|13253.9|13252.4|13244.4|13243.2|750
1599131700000|2020-09-03 11:15:00|13253.6|13252.1|13260|13259.1|13260.7|13259.6|13252.9|13251.8|883
1599132000000|2020-09-03 11:20:00|13259.9|13259|13262.1|13260.6|13262.9|13261.6|13258.5|13257.2|749
1599132300000|2020-09-03 11:25:00|13262|13260.5|13253.5|13252|13262|13260.8|13252.6|13251.1|800
1599132600000|2020-09-03 11:30:00|13253.4|13251.9|13257|13255.5|13258.2|13256.9|13252.4|13251|442
1599132900000|2020-09-03 11:35:00|13256.9|13255.4|13258.8|13257.3|13258.9|13257.7|13254.9|13254|512
1599133200000|2020-09-03 11:40:00|13258.7|13257.2|13250.5|13249|13258.8|13257.5|13249.2|13248|658
1599133500000|2020-09-03 11:45:00|13250.6|13249.1|13252.8|13251.3|13255.6|13254.7|13249.9|13248.5|744
1599133800000|2020-09-03 11:50:00|13252.6|13251.7|13254.1|13252.6|13258.1|13257.2|13252.4|13250.9|768
1599134100000|2020-09-03 11:55:00|13254|13252.5|13257.8|13256.3|13257.9|13256.6|13252.5|13251|644
1599134400000|2020-09-03 12:00:00|13257.7|13256.2|13250.7|13249.2|13258.3|13257.3|13246.9|13245.6|907
1599134700000|2020-09-03 12:05:00|13250.8|13249.3|13254|13252.5|13256.5|13255.2|13248.7|13247.2|652
1599135000000|2020-09-03 12:10:00|13253.8|13252.3|13253.7|13252.2|13260.8|13259.5|13253.7|13252.2|780
1599135300000|2020-09-03 12:15:00|13253.5|13252|13250.5|13249|13253.5|13252.3|13246.8|13245.8|852
1599135600000|2020-09-03 12:20:00|13249.9|13248.4|13257.4|13256.5|13259.2|13258.3|13249.3|13248.1|699
1599135900000|2020-09-03 12:25:00|13257.3|13256.4|13268.7|13261.6|13268.8|13266.8|13256.8|13255.6|886
1599136200000|2020-09-03 12:30:00|13269.5|13260.8|13280.8|13279.3|13281.5|13280|13262.5|13260.8|1088
1599136500000|2020-09-03 12:35:00|13280.7|13279.2|13282|13281.1|13286.4|13285|13274.9|13273.4|1012
1599136800000|2020-09-03 12:40:00|13282.1|13281.2|13274.6|13273.1|13283|13282.1|13273.8|13272.4|976
1599137100000|2020-09-03 12:45:00|13274.5|13273|13270.5|13269|13278.6|13277.2|13268.3|13266.8|743
1599137400000|2020-09-03 12:50:00|13270.4|13268.9|13270.2|13268.7|13270.6|13269.1|13266.6|13265.2|701
1599137700000|2020-09-03 12:55:00|13270.1|13268.6|13269.7|13268.2|13272.1|13270.8|13264.8|13263.3|738
1599138000000|2020-09-03 13:00:00|13269.6|13268.1|13267.6|13266.1|13271.3|13270.4|13264.5|13263.2|803
1599138300000|2020-09-03 13:05:00|13267.7|13266.2|13264.9|13263.4|13278.1|13274.5|13264.7|13263.2|784
1599138600000|2020-09-03 13:10:00|13265|13263.5|13271.7|13270.2|13273.5|13272.1|13263.9|13262.7|759
1599138900000|2020-09-03 13:15:00|13271.9|13270.4|13274.7|13273.8|13277|13275.9|13271.3|13270.1|766
1599139200000|2020-09-03 13:20:00|13274.6|13273.7|13279|13277.5|13280.6|13279.4|13273.6|13272.4|884
1599139500000|2020-09-03 13:25:00|13279.1|13277.6|13293.5|13292|13294.2|13292.7|13275.6|13274.2|820
1599139800000|2020-09-03 13:30:00|13293.3|13291.8|13278.7|13277.2|13295.5|13294|13278|13276.5|1088
1599140100000|2020-09-03 13:35:00|13278.8|13277.3|13285.9|13285|13286.7|13285.4|13278.3|13277.2|851
1599140400000|2020-09-03 13:40:00|13286.2|13285.3|13284.3|13282.2|13289.8|13288.6|13281.4|13280.1|931
1599140700000|2020-09-03 13:45:00|13284|13282|13291.7|13290.2|13293.1|13292.2|13283.4|13281.5|910
1599141000000|2020-09-03 13:50:00|13291.6|13290.1|13290.4|13289.5|13293.5|13292.3|13287.7|13286.7|1042
1599141300000|2020-09-03 13:55:00|13290.8|13289.3|13293.8|13291.1|13297.6|13296.7|13290.4|13289.3|935
1599141600000|2020-09-03 14:00:00|13294|13291.3|13290.1|13289.2|13296.3|13294.8|13288.1|13287.1|1083
1599141900000|2020-09-03 14:05:00|13290.2|13289.3|13286.9|13286|13290.7|13289.5|13283.5|13282.3|977
1599142200000|2020-09-03 14:10:00|13286.8|13285.9|13285|13284.1|13290.7|13289.8|13284.3|13283.4|940
1599142500000|2020-09-03 14:15:00|13285.1|13284.2|13265.1|13264.2|13285.8|13284.9|13263.1|13262|1183
1599142800000|2020-09-03 14:20:00|13265|13264.1|13258.7|13257.8|13269.4|13268.2|13253.1|13252.2|1263
1599143100000|2020-09-03 14:25:00|13259|13258.1|13266.6|13265.1|13272|13270.6|13258.8|13257.9|1245
1599143400000|2020-09-03 14:30:00|13266.5|13265|13274.3|13272.8|13276.4|13274.9|13264.1|13262.6|1157
1599143700000|2020-09-03 14:35:00|13274.4|13272.9|13275|13273.5|13282.3|13281.2|13272.7|13271.2|1197
1599144000000|2020-09-03 14:40:00|13274.8|13273.9|13286.7|13285.2|13287.7|13286.2|13274.8|13273.4|1112
1599144300000|2020-09-03 14:45:00|13286.8|13285.9|13287|13285.5|13289.6|13288.1|13278.8|13277.6|1427
1599144600000|2020-09-03 14:50:00|13286.9|13285.4|13286.5|13285.6|13296.4|13294.9|13284.1|13282.6|1282
1599144900000|2020-09-03 14:55:00|13286.3|13285.4|13274.9|13273.4|13287|13285.5|13268.6|13267.3|1564
1599145200000|2020-09-03 15:00:00|13274.8|13273.3|13271|13269.5|13277.9|13276.7|13268.2|13267.2|1373
1599145500000|2020-09-03 15:05:00|13270.9|13269.4|13264.4|13262.9|13272.1|13270.6|13259.9|13258.4|1283
1599145800000|2020-09-03 15:10:00|13264.3|13262.8|13263.8|13262.3|13271.3|13269.8|13262.7|13261.4|1176
1599146100000|2020-09-03 15:15:00|13263.7|13262.2|13250|13248.5|13264.2|13262.7|13248.4|13246.9|1430
1599146400000|2020-09-03 15:20:00|13250.2|13248.7|13257.9|13257|13258.7|13257.2|13243.3|13241.8|1546
1599146700000|2020-09-03 15:25:00|13258|13257.1|13257.1|13255.6|13264.3|13263.1|13255.2|13254.1|1278
1599147000000|2020-09-03 15:30:00|13257.2|13255.7|13262.6|13261.7|13265.9|13264.4|13256.3|13254.9|1358
1599147300000|2020-09-03 15:35:00|13263.3|13261.8|13269.8|13268.3|13272.1|13270.6|13258.6|13257.6|1299
1599147600000|2020-09-03 15:40:00|13269.9|13268.4|13272.6|13271.1|13274.1|13273.1|13266.3|13265.1|981
1599147900000|2020-09-03 15:45:00|13272.5|13271|13267.3|13265.8|13274.7|13273.4|13266.4|13265.1|997
1599148200000|2020-09-03 15:50:00|13267.4|13265.9|13270.9|13269.4|13273|13272.1|13267.2|13265.9|870
1599148500000|2020-09-03 15:55:00|13270.8|13269.3|13261.1|13260.2|13271|13269.5|13260.6|13259.1|915
1599148800000|2020-09-03 16:00:00|13260.9|13260|13260.1|13258.6|13266.6|13265.4|13259.1|13257.9|1023
1599149100000|2020-09-03 16:05:00|13260|13259.1|13263.6|13262.1|13265.9|13264.6|13257.2|13256.1|972
1599149400000|2020-09-03 16:10:00|13263.7|13262.2|13269.5|13268.6|13270.4|13269.5|13263.1|13262|952
1599149700000|2020-09-03 16:15:00|13269.9|13268.4|13273.6|13272.1|13276.8|13275.6|13266.4|13264.9|867
1599150000000|2020-09-03 16:20:00|13273.5|13272|13269.7|13268.2|13275.7|13274.7|13268.5|13267.2|738
1599150300000|2020-09-03 16:25:00|13269.8|13268.3|13272.7|13271.8|13276.2|13275.3|13269.3|13268.2|994
1599150600000|2020-09-03 16:30:00|13272.8|13271.9|13271.7|13270.2|13278.4|13277.5|13271.5|13270.1|800
1599150900000|2020-09-03 16:35:00|13271.6|13270.1|13274.5|13273|13277.4|13276.2|13270.5|13269.2|754
1599151200000|2020-09-03 16:40:00|13274.3|13272.8|13266.2|13265.3|13275.2|13274.3|13266.2|13265.1|793
1599151500000|2020-09-03 16:45:00|13266.1|13265.2|13257|13255.5|13266.1|13265.2|13254.7|13253.5|954
1599151800000|2020-09-03 16:50:00|13256.8|13255.9|13261.5|13260|13263.3|13261.8|13256.5|13255.3|764
1599152100000|2020-09-03 16:55:00|13261.6|13260.1|13263|13261.5|13267.4|13265.9|13259.9|13258.4|728
1599152400000|2020-09-03 17:00:00|13262.9|13261.4|13255.5|13254.6|13264.8|13263.3|13255.4|13254.1|696
1599152700000|2020-09-03 17:05:00|13255.4|13254.5|13258.5|13257.6|13259|13257.8|13254.6|13253.4|811
1599153000000|2020-09-03 17:10:00|13258.8|13257.3|13263.7|13262.2|13263.7|13262.3|13257.1|13255.8|760
1599153300000|2020-09-03 17:15:00|13263.6|13262.1|13261|13259.5|13266.8|13265.5|13259|13258.1|584
1599153600000|2020-09-03 17:20:00|13261.1|13259.6|13269.2|13267.7|13272.1|13270.9|13259.4|13258|797
1599153900000|2020-09-03 17:25:00|13269.1|13267.6|13272.6|13271.1|13273.5|13272.5|13266.5|13265.2|819
1599154200000|2020-09-03 17:30:00|13271.8|13270.9|13267.1|13265.6|13272|13270.9|13264.4|13263.3|876
1599154500000|2020-09-03 17:35:00|13267.2|13265.7|13265.1|13264.2|13269.5|13268.4|13264.8|13263.6|725
1599154800000|2020-09-03 17:40:00|13265|13264.1|13263.5|13262.6|13268|13266.8|13263|13262.1|613
1599155100000|2020-09-03 17:45:00|13263.7|13262.8|13265.9|13264.4|13266.6|13265.4|13263.1|13262|613
1599155400000|2020-09-03 17:50:00|13265.5|13264.6|13270|13269.1|13271.6|13270.4|13265.2|13264.1|612
1599155700000|2020-09-03 17:55:00|13269.9|13269|13275.5|13274.6|13276|13275.1|13268.1|13267.1|676
1599156000000|2020-09-03 18:00:00|13275.4|13274.5|13281.8|13280.9|13283.6|13282.2|13272.4|13271.2|815
1599156300000|2020-09-03 18:05:00|13282|13281.1|13278.5|13277.6|13284.3|13283.2|13278.1|13276.9|690
1599156600000|2020-09-03 18:10:00|13278.8|13277.3|13277|13275.5|13282|13280.9|13274.3|13273.1|683
1599156900000|2020-09-03 18:15:00|13276.9|13275.4|13273.3|13272.4|13277.1|13276|13273.1|13272.2|689
1599157200000|2020-09-03 18:20:00|13273.4|13272.5|13273.2|13272.3|13275.6|13274.4|13272.4|13271.1|659
1599157500000|2020-09-03 18:25:00|13273.3|13272.4|13269.4|13267.9|13277.5|13276.4|13269.2|13267.9|708
1599157800000|2020-09-03 18:30:00|13269.1|13268.2|13274.8|13273.3|13274.8|13273.6|13267.6|13266.5|680
1599158100000|2020-09-03 18:35:00|13274.7|13273.2|13279.8|13278.9|13286|13284.5|13273.3|13272|827
1599158400000|2020-09-03 18:40:00|13279.9|13279|13278.6|13277.7|13280.9|13279.8|13277.2|13276.3|641
1599158700000|2020-09-03 18:45:00|13278.1|13277.2|13277.4|13275.9|13280.6|13279.5|13276.8|13275.7|510
1599159000000|2020-09-03 18:50:00|13277.9|13276.5|13277.7|13276.8|13278.4|13277.1|13274.6|13273.4|405
1599159300000|2020-09-03 18:55:00|13277.8|13276.9|13271.8|13270.9|13278.4|13277.2|13271.7|13270.6|690
1599159600000|2020-09-03 19:00:00|13272|13271.1|13277.5|13276.6|13278.2|13277.1|13271.9|13271|523
1599159900000|2020-09-03 19:05:00|13277.6|13276.7|13283.7|13282.8|13286|13284.7|13277|13276.1|722
1599160200000|2020-09-03 19:10:00|13283.6|13282.7|13282.6|13281.7|13283.9|13282.7|13279.7|13278.2|801
1599160500000|2020-09-03 19:15:00|13282.5|13281.6|13278.1|13277.2|13282.5|13281.6|13277.7|13276.8|834
1599160800000|2020-09-03 19:20:00|13278.2|13277.3|13275.9|13274.4|13279|13277.9|13275.6|13274.4|670
1599161100000|2020-09-03 19:25:00|13275.8|13274.3|13274.8|13273.3|13279.1|13277.9|13273.6|13272.3|875
1599161400000|2020-09-03 19:30:00|13274.7|13273.2|13272.6|13271.1|13276.9|13275.7|13271.8|13270.9|676
1599161700000|2020-09-03 19:35:00|13272.5|13271|13273.9|13272.4|13278.4|13276.9|13272|13271|626
1599162000000|2020-09-03 19:40:00|13274|13272.5|13277.8|13276.3|13277.9|13276.4|13273|13271.6|752
1599162300000|2020-09-03 19:45:00|13277.9|13276.4|13274|13272.5|13278.4|13277.1|13273.3|13272.3|758
1599162600000|2020-09-03 19:50:00|13274.1|13272.6|13277.6|13276.7|13279.8|13278.8|13271.8|13270.9|720
1599162900000|2020-09-03 19:55:00|13277.7|13276.8|13279|13277.5|13282.4|13281.2|13277.5|13276.3|822
1599163200000|2020-09-03 20:00:00|13278.8|13277.3|13280.5|13279|13280.9|13279.6|13278.2|13277.1|380
1599163500000|2020-09-03 20:05:00|13280.4|13278.9|13279.7|13278.2|13280.5|13279.1|13278.2|13276.8|248
1599163800000|2020-09-03 20:10:00|13279.6|13278.1|13278.4|13276.9|13279.7|13278.4|13277.5|13276.3|289
1599164100000|2020-09-03 20:15:00|13278.5|13277|13279|13277.5|13279.2|13277.9|13277.9|13276.9|230
1599164400000|2020-09-03 20:20:00|13279.1|13277.6|13281.7|13280.8|13282.7|13281.5|13278.8|13277.5|187
1599164700000|2020-09-03 20:25:00|13281.6|13280.7|13280.6|13279.7|13282.1|13281|13280.5|13279.2|153
1599165000000|2020-09-03 20:30:00|13280.7|13279.8|13280.5|13279.6|13282|13280.9|13280.2|13279|254
1599165300000|2020-09-03 20:35:00|13280.3|13279.4|13278.8|13277.3|13281|13279.9|13278.6|13277.1|267
1599165600000|2020-09-03 20:40:00|13278.9|13277.4|13279.8|13278.3|13280.1|13278.8|13278.9|13277.4|252
1599165900000|2020-09-03 20:45:00|13280|13278.5|13278.2|13276.7|13280.3|13278.8|13277.4|13275.9|242
1599166200000|2020-09-03 20:50:00|13278.3|13276.8|13280.2|13278.7|13280.3|13278.8|13277.4|13275.9|285
1599166500000|2020-09-03 20:55:00|13280|13278.5|13281.9|13280.4|13283.3|13280.8|13279.9|13278.4|387
1599166800000|2020-09-03 21:00:00|13282.9|13279.5|13280.1|13270.1|13283.8|13280.5|13280.1|13270.1|25
1599167100000|2020-09-03 21:05:00|13279|13269|13279|13269|13282.4|13272.4|13277.8|13267.8|144
1599167400000|2020-09-03 21:10:00|13280.8|13270.8|13279.3|13269.3|13283.3|13273.3|13277.1|13267.1|231
1599167700000|2020-09-03 21:15:00|13278.5|13268.5|13280.5|13270.5|13283.8|13273.8|13278.3|13268.3|200
1599168000000|2020-09-03 21:20:00|13281.3|13271.3|13287.1|13277.3|13288|13280.5|13277.1|13267.1|234
1599168300000|2020-09-03 21:25:00|13286.7|13277.9|13284.4|13276.4|13288|13280.3|13281.9|13275|175
1599168600000|2020-09-03 21:30:00|13284.5|13276.3|13284.8|13278.6|13285.8|13278.6|13281.7|13274.6|152
1599168900000|2020-09-03 21:35:00|13283.8|13275.8|13283.4|13276.7|13285.8|13277.6|13283|13274.5|218
1599169200000|2020-09-03 21:40:00|13283.5|13276.4|13283.1|13274.1|13285|13277.2|13281.2|13272.3|317
1599169500000|2020-09-03 21:45:00|13283.6|13274.2|13283.1|13274.3|13284.2|13276.5|13280.2|13273|244
1599169800000|2020-09-03 21:50:00|13280.2|13273.4|13282.1|13273.3|13284|13276.1|13280.2|13272.3|222
1599170100000|2020-09-03 21:55:00|13283.8|13273.8|13282.4|13274.6|13283.8|13275.9|13280.7|13272.7|187
1599170400000|2020-09-03 22:00:00|13282.5|13274.5|13278.8|13275.3|13283|13276.5|13278.1|13273|733
1599170700000|2020-09-03 22:05:00|13278.9|13275.2|13278.8|13275.9|13280.4|13277.4|13277.5|13274.6|682
1599171000000|2020-09-03 22:10:00|13279.1|13276.2|13278.3|13276.8|13280.1|13277.3|13277.9|13275.9|473
1599171300000|2020-09-03 22:15:00|13278.4|13276.9|13277.2|13274.7|13280.1|13277.1|13276.4|13274.4|352
1599171600000|2020-09-03 22:20:00|13277.1|13274.8|13278.1|13275.8|13278.7|13276.6|13276.5|13274.6|271
1599171900000|2020-09-03 22:25:00|13277.7|13276.2|13277|13275.5|13278.4|13276.6|13276.8|13275.1|252
1599172200000|2020-09-03 22:30:00|13277.2|13275.7|13277.3|13275.8|13279.5|13277.4|13277.2|13275.4|194
1599172500000|2020-09-03 22:35:00|13277.5|13276|13276.7|13274.5|13279|13277.5|13276.3|13274.5|254
1599172800000|2020-09-03 22:40:00|13276.5|13275|13275.9|13274.4|13277.6|13275.8|13275.1|13273.5|228
1599173100000|2020-09-03 22:45:00|13276|13274.5|13273.5|13272|13276.1|13274.6|13273.2|13271.4|212
1599173400000|2020-09-03 22:50:00|13273.4|13271.9|13272.4|13270.9|13274.3|13272.5|13271.7|13270.2|267
1599173700000|2020-09-03 22:55:00|13272.8|13271.3|13272.9|13271.4|13273.7|13272|13272.2|13270.6|204
1599174000000|2020-09-03 23:00:00|13273|13271.5|13274.4|13272.9|13274.8|13273.3|13272.8|13271.3|196
1599174300000|2020-09-03 23:05:00|13274.3|13272.8|13277.8|13276.3|13277.9|13276.4|13273.8|13272.3|269
1599174600000|2020-09-03 23:10:00|13277.6|13276.1|13270.7|13269.2|13277.6|13276.1|13270.3|13268.8|276
1599174900000|2020-09-03 23:15:00|13270.8|13269.3|13266|13264.5|13271|13269.5|13265.7|13264.2|323
1599175200000|2020-09-03 23:20:00|13266.1|13264.6|13265.3|13263.8|13267.3|13265.8|13263.5|13262|364
1599175500000|2020-09-03 23:25:00|13265.2|13263.7|13266.6|13265.1|13270|13268.5|13264.8|13263.3|360
1599175800000|2020-09-03 23:30:00|13266.7|13265.2|13266.3|13264.8|13268.9|13267.5|13265.2|13263.7|402
1599176100000|2020-09-03 23:35:00|13266.4|13264.9|13267.7|13266.2|13268.3|13266.8|13266|13264.5|242
1599176400000|2020-09-03 23:40:00|13267|13265.5|13267.1|13265.6|13267.3|13265.8|13266.5|13265|171
1599176700000|2020-09-03 23:45:00|13267.2|13265.7|13263.8|13262.3|13267.9|13266.4|13263|13261.5|297
1599177000000|2020-09-03 23:50:00|13263.7|13262.2|13262.8|13261.3|13265.4|13264.2|13262.8|13261.3|227
1599177300000|2020-09-03 23:55:00|13262.9|13261.4|13264.3|13262.8|13264.5|13263|13261.7|13260.2|353
1599177600000|2020-09-04 00:00:00|13264.5|13263|13269.3|13267.8|13269.4|13267.9|13264.2|13262.8|500
1599177900000|2020-09-04 00:05:00|13269.2|13267.7|13269.9|13268.4|13271.6|13270.3|13267.9|13266.4|478
1599178200000|2020-09-04 00:10:00|13269.8|13268.3|13269.4|13267.9|13270.8|13269.3|13266.7|13265.4|382
1599178500000|2020-09-04 00:15:00|13269.2|13267.7|13273.4|13271.9|13273.5|13272.2|13268.6|13267.2|326
1599178800000|2020-09-04 00:20:00|13273.5|13272|13272.6|13271.1|13273.6|13272.4|13269.5|13268|363
1599179100000|2020-09-04 00:25:00|13272.8|13271.3|13270.5|13269|13274.1|13272.6|13269.8|13268.5|369
1599179400000|2020-09-04 00:30:00|13270.6|13269.1|13273.8|13272.3|13273.8|13272.3|13268.8|13267.6|406
1599179700000|2020-09-04 00:35:00|13273.7|13272.2|13276.8|13275.3|13276.9|13275.4|13271.6|13270.5|409
1599180000000|2020-09-04 00:40:00|13276.7|13275.2|13277.8|13276.3|13278.4|13276.9|13275.3|13274.1|337
1599180300000|2020-09-04 00:45:00|13277.9|13276.4|13278.9|13277.4|13280|13278.5|13276.3|13274.8|335
1599180600000|2020-09-04 00:50:00|13279.1|13277.6|13280.2|13278.7|13281.5|13280|13277.7|13276.2|437
1599180900000|2020-09-04 00:55:00|13280.3|13278.8|13279.2|13277.7|13283|13281.6|13279|13277.5|477
1599181200000|2020-09-04 01:00:00|13279.1|13277.6|13284.7|13283.2|13285.4|13284.3|13279.1|13277.6|613
1599181500000|2020-09-04 01:05:00|13284.6|13283.1|13284.3|13282.8|13286.7|13285.6|13282.8|13281.3|468
1599181800000|2020-09-04 01:10:00|13284.2|13282.7|13284.3|13282.8|13285.3|13284.1|13282.2|13281|509
1599182100000|2020-09-04 01:15:00|13284.5|13283|13284.2|13282.7|13285.8|13284.6|13283.2|13282.3|463
1599182400000|2020-09-04 01:20:00|13284.1|13282.6|13281.6|13280.1|13284.3|13283.1|13279.5|13278|545
1599182700000|2020-09-04 01:25:00|13281.5|13280|13281.8|13280.3|13284.4|13283.1|13281.2|13279.7|404
1599183000000|2020-09-04 01:30:00|13281.6|13280.1|13280.6|13279.1|13282.4|13280.9|13278.8|13277.5|479
1599183300000|2020-09-04 01:35:00|13280.5|13279|13282.7|13281.2|13283.5|13282.2|13279.4|13278.3|448
1599183600000|2020-09-04 01:40:00|13282.6|13281.1|13284.9|13283.4|13285.3|13284|13282.1|13280.8|363
1599183900000|2020-09-04 01:45:00|13285.1|13283.6|13286.1|13285.2|13286.4|13285.3|13284.5|13283|310
1599184200000|2020-09-04 01:50:00|13286|13285.1|13288.3|13287.4|13288.7|13287.6|13285.2|13283.7|359
1599184500000|2020-09-04 01:55:00|13288.4|13287.5|13290.5|13289.6|13292.3|13291.1|13286.7|13285.3|374
1599184800000|2020-09-04 02:00:00|13290.6|13289.7|13291.9|13291|13292|13291.1|13288.5|13287.5|330
1599185100000|2020-09-04 02:05:00|13292|13291.1|13293.7|13292.8|13294|13292.9|13291.5|13290.6|494
1599185400000|2020-09-04 02:10:00|13294|13292.5|13292.8|13291.9|13294|13292.8|13290.9|13289.8|274
1599185700000|2020-09-04 02:15:00|13292.7|13291.8|13294.7|13293.2|13297|13295.9|13292.7|13291.8|491
1599186000000|2020-09-04 02:20:00|13293.8|13292.9|13290.1|13289.2|13294.9|13293.7|13289.9|13288.6|449
1599186300000|2020-09-04 02:25:00|13290.2|13289.3|13288.9|13287.4|13291.9|13290.8|13288.4|13287.1|434
1599186600000|2020-09-04 02:30:00|13288.8|13287.3|13285.8|13284.3|13289.7|13288.5|13285.1|13283.6|300
1599186900000|2020-09-04 02:35:00|13285.9|13284.4|13283.8|13282.3|13285.9|13284.4|13283|13281.7|278
1599187200000|2020-09-04 02:40:00|13283.9|13282.4|13284.9|13283.4|13284.9|13283.7|13281.5|13280.3|350
1599187500000|2020-09-04 02:45:00|13285|13283.5|13281.4|13280.5|13285.4|13284.1|13281.2|13280.2|247
1599187800000|2020-09-04 02:50:00|13281.3|13280.4|13282.6|13281.7|13283.7|13282.7|13280.8|13279.9|253
1599188100000|2020-09-04 02:55:00|13282.9|13281.4|13276.7|13275.2|13282.9|13281.5|13275.8|13274.6|379
1599188400000|2020-09-04 03:00:00|13276.4|13275.5|13278.3|13276.8|13280.2|13278.8|13275.5|13274.3|355
1599188700000|2020-09-04 03:05:00|13278.1|13277.2|13280|13278.5|13281.2|13279.9|13278.1|13277.2|257
1599189000000|2020-09-04 03:10:00|13279.9|13278.4|13280.8|13279.3|13281.6|13280.5|13278.5|13277.4|286
1599189300000|2020-09-04 03:15:00|13280.9|13279.4|13282.1|13280.6|13282.1|13281.2|13278.9|13277.6|309
1599189600000|2020-09-04 03:20:00|13282.2|13280.7|13283.8|13282.3|13284.4|13283.5|13281.9|13280.6|264
1599189900000|2020-09-04 03:25:00|13283.9|13282.4|13282.4|13280.9|13286|13284.9|13281.8|13280.3|281
1599190200000|2020-09-04 03:30:00|13282.5|13281|13280.8|13279.3|13282.9|13281.4|13279.6|13278.5|248
1599190500000|2020-09-04 03:35:00|13280.7|13279.2|13279.8|13278.3|13281.1|13279.9|13277.6|13276.3|253
1599190800000|2020-09-04 03:40:00|13279.9|13278.4|13277.5|13276|13280.4|13279.3|13277.4|13276|206
1599191100000|2020-09-04 03:45:00|13277.4|13275.9|13282.4|13280.9|13282.6|13281.4|13277.4|13275.9|241
1599191400000|2020-09-04 03:50:00|13282.5|13281|13280.8|13279.3|13282.6|13281.1|13280.1|13278.9|199
1599191700000|2020-09-04 03:55:00|13280.7|13279.2|13280.9|13279.4|13281.9|13280.7|13279.7|13278.2|186
1599192000000|2020-09-04 04:00:00|13281|13279.5|13278.5|13277.6|13281.1|13280|13276.6|13275.2|193
1599192300000|2020-09-04 04:05:00|13278.8|13277.3|13277.8|13276.3|13279.3|13278.3|13277.3|13275.8|236
1599192600000|2020-09-04 04:10:00|13278|13276.5|13277.5|13276.6|13278.3|13277.4|13275.5|13274.3|206
1599192900000|2020-09-04 04:15:00|13277.6|13276.7|13278.6|13277.7|13279.2|13277.9|13277.2|13276|162
1599193200000|2020-09-04 04:20:00|13278.5|13277.6|13280.9|13279.4|13281|13279.5|13277.7|13276.8|192
1599193500000|2020-09-04 04:25:00|13280.8|13279.3|13284.2|13282.7|13284.8|13283.7|13280.7|13279.3|295
1599193800000|2020-09-04 04:30:00|13284.1|13282.6|13282.1|13280.6|13286.1|13284.6|13281.8|13280.6|302
1599194100000|2020-09-04 04:35:00|13282.2|13280.7|13281|13279.5|13283|13281.7|13280.6|13279.4|233
1599194400000|2020-09-04 04:40:00|13280.9|13280|13279|13277.5|13282.1|13280.9|13278.8|13277.3|215
1599194700000|2020-09-04 04:45:00|13278.9|13277.4|13279.6|13278.1|13281.1|13280.2|13278.3|13277.1|234
1599195000000|2020-09-04 04:50:00|13279.7|13278.2|13281.6|13280.1|13281.8|13280.3|13279.5|13278|169
1599195300000|2020-09-04 04:55:00|13281.7|13280.2|13281.4|13279.9|13282|13280.5|13280.2|13278.7|202
1599195600000|2020-09-04 05:00:00|13281.5|13280|13280.6|13279.1|13282.5|13281.6|13279.7|13278.6|236
1599195900000|2020-09-04 05:05:00|13280.5|13279|13281.5|13280|13282.9|13281.7|13280.5|13279|231
1599196200000|2020-09-04 05:10:00|13281.4|13279.9|13282.1|13281.2|13282.5|13281.4|13280.2|13279|199
1599196500000|2020-09-04 05:15:00|13282.2|13281.3|13279.4|13277.9|13282.8|13281.5|13278.7|13277.8|241
1599196800000|2020-09-04 05:20:00|13279.5|13278|13278.7|13277.2|13281|13279.8|13277.9|13276.4|233
1599197100000|2020-09-04 05:25:00|13278.5|13277.6|13274.4|13273.5|13278.5|13277.6|13274|13272.8|251
1599197400000|2020-09-04 05:30:00|13274.8|13273.3|13270|13268.5|13275|13274.1|13269.8|13268.3|349
1599197700000|2020-09-04 05:35:00|13269.8|13268.3|13274.7|13273.2|13276.5|13275|13269.3|13268.1|394
1599198000000|2020-09-04 05:40:00|13274.6|13273.1|13274|13272.5|13274.8|13273.6|13270.6|13269.2|313
1599198300000|2020-09-04 05:45:00|13273.9|13272.4|13271.9|13271|13276.9|13275.5|13271.8|13270.5|422
1599198600000|2020-09-04 05:50:00|13272|13271.1|13271.7|13270.8|13272.5|13271.1|13270.5|13269.6|246
1599198900000|2020-09-04 05:55:00|13271.6|13270.7|13277.2|13275.7|13278.6|13277.7|13271.2|13270.1|347
1599199200000|2020-09-04 06:00:00|13276.8|13275.3|13274|13273.1|13278.1|13276.6|13270.6|13269.7|653
1599199500000|2020-09-04 06:05:00|13274.1|13273.2|13275.2|13273.7|13278.6|13277.3|13273.9|13272.4|646
1599199800000|2020-09-04 06:10:00|13275|13274.1|13274.2|13272.7|13276.4|13275.4|13273.4|13272|491
1599200100000|2020-09-04 06:15:00|13274.3|13272.8|13274.2|13272.7|13275.9|13274.7|13272.3|13271.1|608
1599200400000|2020-09-04 06:20:00|13274.1|13272.6|13274.1|13272.6|13274.8|13273.8|13272|13271.1|381
1599200700000|2020-09-04 06:25:00|13274|13272.5|13276.7|13275.8|13276.9|13275.8|13273.6|13272.4|384
1599201000000|2020-09-04 06:30:00|13276.8|13275.9|13269|13267.5|13277.6|13276.7|13266.7|13265.5|618
1599201300000|2020-09-04 06:35:00|13268.9|13267.4|13271.4|13269.9|13273|13271.7|13267.6|13266.7|641
1599201600000|2020-09-04 06:40:00|13271.2|13269.7|13268.3|13266.8|13273.2|13272.3|13267.2|13265.7|508
1599201900000|2020-09-04 06:45:00|13268.2|13266.7|13271.9|13271|13275.2|13273.9|13268.2|13266.7|549
1599202200000|2020-09-04 06:50:00|13271.8|13270.9|13275.1|13273.6|13276.9|13275.8|13271.1|13270|615
1599202500000|2020-09-04 06:55:00|13274.9|13274|13262.5|13261|13277|13275.8|13259.9|13258.4|762
1599202800000|2020-09-04 07:00:00|13262.7|13261.2|13265.4|13264.5|13267.7|13266.6|13256.1|13254.8|1176
1599203100000|2020-09-04 07:05:00|13265.7|13264.2|13271.8|13270.9|13272|13271.1|13264.9|13263.4|760
1599203400000|2020-09-04 07:10:00|13272|13271.1|13271.8|13270.9|13277.7|13276.2|13271.8|13270.9|892
1599203700000|2020-09-04 07:15:00|13271.9|13271|13282.9|13281.4|13283|13281.5|13271.2|13270.2|757
1599204000000|2020-09-04 07:20:00|13283|13281.5|13288|13286.5|13288|13286.7|13277.7|13276.4|759
1599204300000|2020-09-04 07:25:00|13286.9|13286|13285.2|13283.7|13289.9|13289|13283.1|13282.2|802
1599204600000|2020-09-04 07:30:00|13285.5|13284|13289.1|13287.6|13296.1|13294.6|13284.2|13283.3|983
1599204900000|2020-09-04 07:35:00|13289.2|13287.7|13289.9|13288.4|13292|13291.1|13285.2|13284.3|922
1599205200000|2020-09-04 07:40:00|13290|13288.5|13286.7|13285.2|13292.4|13290.9|13285.2|13283.9|774
1599205500000|2020-09-04 07:45:00|13286.5|13285|13291.6|13290.1|13295.8|13294.8|13285.5|13284.1|844
1599205800000|2020-09-04 07:50:00|13291.7|13290.2|13297|13295.5|13298.3|13296.8|13290.5|13289.3|922
1599206100000|2020-09-04 07:55:00|13296.9|13295.4|13293.4|13292.5|13298.9|13297.7|13293.3|13292|801
1599206400000|2020-09-04 08:00:00|13293.5|13292|13294.2|13293.3|13297.1|13296.2|13291.1|13290|896
1599206700000|2020-09-04 08:05:00|13294.3|13293.4|13296.3|13295.4|13298|13297.1|13294.1|13292.8|568
1599207000000|2020-09-04 08:10:00|13296.4|13295.5|13303.6|13302.1|13304.3|13303.4|13296.4|13295.5|641
1599207300000|2020-09-04 08:15:00|13303.7|13302.2|13306|13304.5|13311.8|13310.6|13301.9|13300.8|878
1599207600000|2020-09-04 08:20:00|13305.9|13304.4|13300.7|13299.2|13305.9|13304.4|13300.6|13299.1|797
1599207900000|2020-09-04 08:25:00|13300.8|13299.3|13293.7|13292.2|13300.8|13299.5|13291.7|13290.2|727
1599208200000|2020-09-04 08:30:00|13293.9|13292.4|13291.1|13289.6|13294.4|13293.3|13289.7|13288.5|745
1599208500000|2020-09-04 08:35:00|13291|13289.5|13298.1|13296.6|13299.6|13298.3|13291|13289.5|875
1599208800000|2020-09-04 08:40:00|13298|13296.5|13301|13299.5|13304.6|13303.1|13297.5|13296.2|732
1599209100000|2020-09-04 08:45:00|13301.2|13299.7|13306.4|13305.5|13307.9|13306.5|13300.5|13299|675
1599209400000|2020-09-04 08:50:00|13306.3|13305.4|13311.8|13310.3|13313|13311.5|13306.2|13305|717
1599209700000|2020-09-04 08:55:00|13311.9|13310.4|13310.9|13310|13315.7|13314.5|13310.5|13309.3|763
1599210000000|2020-09-04 09:00:00|13311.2|13310.3|13315.1|13313.6|13317.9|13317|13308.6|13307.3|670
1599210300000|2020-09-04 09:05:00|13315.2|13313.7|13314.4|13313.5|13319.9|13318.7|13314.3|13312.8|577
1599210600000|2020-09-04 09:10:00|13314.5|13313.6|13309.5|13308.6|13317.2|13316.1|13309.4|13308.3|604
1599210900000|2020-09-04 09:15:00|13309.4|13308.5|13304.4|13303.5|13310.6|13309.5|13304.4|13303.2|772
1599211200000|2020-09-04 09:20:00|13304|13303.1|13306.6|13305.7|13312.7|13311.6|13303.7|13302.6|715
1599211500000|2020-09-04 09:25:00|13306.8|13305.3|13308.3|13306.8|13309.8|13308.6|13303.3|13301.9|674
1599211800000|2020-09-04 09:30:00|13308.4|13306.9|13301.1|13300.2|13310|13308.5|13298.7|13297.5|725
1599212100000|2020-09-04 09:35:00|13300.9|13300|13292.4|13291.5|13300.9|13300|13289.1|13287.9|787
1599212400000|2020-09-04 09:40:00|13292.6|13291.7|13296.2|13295.3|13298.5|13297.3|13291.1|13290.2|577
1599212700000|2020-09-04 09:45:00|13296|13295.1|13304.3|13302.8|13304.4|13303.2|13295.6|13294.7|539
1599213000000|2020-09-04 09:50:00|13304.2|13303.3|13300.3|13299.4|13304.9|13303.7|13299.1|13297.9|491
1599213300000|2020-09-04 09:55:00|13300.4|13299.5|13298.1|13297.2|13300.7|13299.5|13295|13293.8|633
1599213600000|2020-09-04 10:00:00|13298|13297.1|13297|13296.1|13300.6|13299.5|13294.4|13293.3|665
1599213900000|2020-09-04 10:05:00|13296.9|13296|13299.1|13298.2|13299.6|13298.4|13295.8|13294.8|565
1599214200000|2020-09-04 10:10:00|13299.2|13298.3|13297.3|13296.4|13304.2|13303.1|13297.1|13296|635
1599214500000|2020-09-04 10:15:00|13297.2|13296.3|13288.9|13288|13298.2|13297|13285.1|13283.6|854
1599214800000|2020-09-04 10:20:00|13289|13288.1|13291.2|13290.3|13296.6|13295.7|13289|13287.7|561
1599215100000|2020-09-04 10:25:00|13291.1|13290.2|13292.1|13290.6|13295.8|13294.3|13291.1|13289.9|431
1599215400000|2020-09-04 10:30:00|13292.2|13290.7|13285.4|13283.9|13292.6|13291.4|13285.2|13283.7|471
1599215700000|2020-09-04 10:35:00|13285.5|13284.5|13286.9|13285.4|13289.6|13288.4|13284.7|13283.6|648
1599216000000|2020-09-04 10:40:00|13286.8|13285.9|13283|13281.5|13292.1|13291.2|13281.3|13279.9|788
1599216300000|2020-09-04 10:45:00|13283.2|13281.7|13282.9|13281.4|13285.9|13284.5|13275.5|13274.6|780
1599216600000|2020-09-04 10:50:00|13283|13281.5|13282.6|13281.1|13284.7|13283.5|13277.9|13276.8|653
1599216900000|2020-09-04 10:55:00|13282.3|13281.4|13282.1|13281.2|13285|13283.8|13278.1|13276.9|554
1599217200000|2020-09-04 11:00:00|13282.3|13281.4|13281.1|13279.6|13284.7|13283.4|13278.4|13277.5|832
1599217500000|2020-09-04 11:05:00|13281.4|13279.9|13281.1|13280.2|13286.4|13285.2|13279.9|13278.4|734
1599217800000|2020-09-04 11:10:00|13281.5|13280|13273.9|13273|13282.4|13280.9|13272.4|13271.5|737
1599218100000|2020-09-04 11:15:00|13274.3|13272.8|13277.7|13276.2|13277.8|13276.4|13269.7|13268.2|785
1599218400000|2020-09-04 11:20:00|13277.4|13276.5|13284.1|13283.2|13285.7|13284.5|13277|13275.9|612
1599218700000|2020-09-04 11:25:00|13284.3|13283.4|13277.7|13276.8|13285|13283.8|13277.6|13276.4|768
1599219000000|2020-09-04 11:30:00|13277.9|13277|13272.3|13271.4|13279.3|13278.4|13272.1|13270.8|773
1599219300000|2020-09-04 11:35:00|13272.5|13271.6|13273.7|13272.2|13277.6|13276.4|13272|13270.7|659
1599219600000|2020-09-04 11:40:00|13273.3|13272.4|13266.8|13265.3|13273.9|13272.5|13263.1|13261.9|852
1599219900000|2020-09-04 11:45:00|13266.9|13265.4|13268.2|13267.3|13276|13274.7|13264.7|13263.5|642
1599220200000|2020-09-04 11:50:00|13269|13267.5|13265.4|13263.9|13269|13268|13264|13262.9|681
1599220500000|2020-09-04 11:55:00|13265.5|13264.6|13262.4|13260.9|13267.7|13266.5|13255.1|13253.6|913
1599220800000|2020-09-04 12:00:00|13262.5|13261|13264.3|13262.8|13266.8|13265.6|13258.4|13256.9|912
1599221100000|2020-09-04 12:05:00|13264|13262.5|13260.6|13259.7|13264.8|13263.7|13258.8|13257.7|706
1599221400000|2020-09-04 12:10:00|13260.7|13259.8|13257.3|13256.4|13262.7|13261.8|13256.8|13255.7|729
1599221700000|2020-09-04 12:15:00|13257.1|13256.2|13256.9|13256|13261.6|13260.5|13256.6|13255.5|794
1599222000000|2020-09-04 12:20:00|13256.8|13255.9|13265.3|13264.4|13266.7|13265.5|13256.4|13255.5|884
1599222300000|2020-09-04 12:25:00|13265.2|13264.3|13274.8|13268.7|13280.6|13273.6|13264.8|13263.8|946
1599222600000|2020-09-04 12:30:00|13274.1|13268.9|13270.6|13269.1|13277.9|13276.4|13255.9|13253.6|2330
1599222900000|2020-09-04 12:35:00|13270.3|13268.8|13250.8|13249.3|13271.4|13269.6|13247.8|13246.3|1551
1599223200000|2020-09-04 12:40:00|13250.7|13249.2|13260.2|13258.7|13260.6|13259.1|13242.6|13241.1|1475
1599223500000|2020-09-04 12:45:00|13260.1|13258.6|13259.9|13258.4|13264.5|13263|13258.1|13256.6|1227
1599223800000|2020-09-04 12:50:00|13260|13258.5|13224.6|13223.1|13260.2|13258.7|13224.4|13222.9|1335
1599224100000|2020-09-04 12:55:00|13224.5|13223|13223.5|13222|13229.8|13228.3|13220.2|13219.1|1422
1599224400000|2020-09-04 13:00:00|13223|13221.5|13222.3|13220.8|13224.2|13222.7|13210.4|13209|1486
1599224700000|2020-09-04 13:05:00|13222.2|13220.7|13216.9|13215.4|13222.2|13220.7|13215.2|13213.9|1293
1599225000000|2020-09-04 13:10:00|13217|13215.5|13215.3|13213.8|13219.6|13218.1|13210.5|13209.3|1131
1599225300000|2020-09-04 13:15:00|13214.8|13213.9|13218.4|13216.9|13219.9|13218.6|13212.5|13211.3|1070
1599225600000|2020-09-04 13:20:00|13218.5|13217|13217.7|13216.8|13221.9|13220.4|13214.5|13213.4|956
1599225900000|2020-09-04 13:25:00|13217.4|13216.5|13206.2|13205.3|13217.8|13216.6|13199.4|13197.9|1075
1599226200000|2020-09-04 13:30:00|13206.3|13205.4|13221|13219.5|13223.9|13222.8|13203.9|13203|1423
1599226500000|2020-09-04 13:35:00|13221.4|13220.5|13210.8|13209.9|13222.3|13221.1|13208.5|13207|1237
1599226800000|2020-09-04 13:40:00|13210.6|13209.7|13210.6|13209.7|13216|13214.6|13206.8|13205.9|1274
1599227100000|2020-09-04 13:45:00|13211|13210.1|13207.2|13205.7|13216|13214.5|13204.4|13203.4|1295
1599227400000|2020-09-04 13:50:00|13207.3|13206.3|13198.4|13196.9|13211.1|13210|13194.7|13193.3|1301
1599227700000|2020-09-04 13:55:00|13198.3|13196.8|13201.2|13199.7|13203.6|13202.7|13197.2|13196.3|982
1599228000000|2020-09-04 14:00:00|13200.7|13199.8|13201.8|13200.9|13211.9|13210.4|13195.5|13194.5|1272
1599228300000|2020-09-04 14:05:00|13202.1|13200.6|13202.1|13201.2|13202.3|13201.4|13192.7|13191.2|1445
1599228600000|2020-09-04 14:10:00|13202|13201.1|13198|13197.1|13210.2|13209|13197.5|13196.4|1188
1599228900000|2020-09-04 14:15:00|13198.2|13197.3|13195|13194.1|13202.3|13201|13191.4|13190.3|1199
1599229200000|2020-09-04 14:20:00|13195.1|13194.2|13199.1|13198.2|13209.2|13207.9|13194.6|13193.4|1436
1599229500000|2020-09-04 14:25:00|13199.2|13198.3|13194.8|13193.9|13205.7|13204.3|13190.8|13189.5|1446
1599229800000|2020-09-04 14:30:00|13195.2|13194.3|13190.7|13189.2|13200.4|13198.9|13189.4|13188|1482
1599230100000|2020-09-04 14:35:00|13190.5|13189|13184|13183.1|13192.4|13190.9|13181.4|13180.4|1442
1599230400000|2020-09-04 14:40:00|13184.3|13182.8|13178.6|13177.7|13186|13185.1|13176.3|13175|1459
1599230700000|2020-09-04 14:45:00|13178.7|13177.8|13190.8|13189.9|13192.6|13191.1|13178.7|13177.8|1343
1599231000000|2020-09-04 14:50:00|13190.7|13189.8|13201.4|13199.9|13201.4|13199.9|13184.5|13183|1494
1599231300000|2020-09-04 14:55:00|13201.1|13199.6|13206.7|13205.8|13214.9|13214|13198.9|13197.4|1519
1599231600000|2020-09-04 15:00:00|13206.8|13205.9|13198.1|13196.6|13209.5|13208.6|13195.7|13194.5|1251
1599231900000|2020-09-04 15:05:00|13198|13196.5|13194.4|13192.9|13200.3|13199|13192.4|13191.5|1124
1599232200000|2020-09-04 15:10:00|13194.5|13193|13204.9|13203.4|13205.9|13204.4|13193.9|13192.4|1184
1599232500000|2020-09-04 15:15:00|13204.8|13203.3|13212.2|13210.7|13212.4|13211.4|13203.7|13202.4|1084
1599232800000|2020-09-04 15:20:00|13211.9|13211|13207.4|13205.9|13213.1|13211.9|13206.3|13204.8|1032
1599233100000|2020-09-04 15:25:00|13207.3|13205.8|13201.5|13200.6|13207.5|13206.4|13199.2|13198|959
1599233400000|2020-09-04 15:30:00|13201.2|13200.3|13211.1|13209.6|13211.1|13209.6|13201|13200|1069
1599233700000|2020-09-04 15:35:00|13210.7|13209.2|13219.2|13217.7|13219.6|13218.2|13209.1|13207.9|1218
1599234000000|2020-09-04 15:40:00|13218.9|13218|13216.4|13214.9|13225|13223.8|13215|13213.7|1079
1599234300000|2020-09-04 15:45:00|13216.3|13214.8|13225.5|13224.6|13226.6|13225.1|13216.1|13214.6|1052
1599234600000|2020-09-04 15:50:00|13225.4|13224.5|13229.4|13227.9|13229.9|13228.4|13224.5|13223.1|853
1599234900000|2020-09-04 15:55:00|13229.3|13227.8|13231.2|13229.7|13234.8|13233.5|13226.4|13225.3|1018
1599235200000|2020-09-04 16:00:00|13231.3|13229.8|13230.5|13229.6|13234.9|13233.7|13227.4|13226.1|1053
1599235500000|2020-09-04 16:05:00|13230.6|13229.7|13225.8|13224.9|13232.8|13231.9|13225.4|13224.1|970
1599235800000|2020-09-04 16:10:00|13226.2|13225.3|13230|13229.1|13230.8|13229.8|13225|13224|794
1599236100000|2020-09-04 16:15:00|13230.1|13229.2|13231.8|13230.3|13234.8|13233.3|13226.6|13225.4|741
1599236400000|2020-09-04 16:20:00|13231.6|13230.1|13232.8|13231.9|13236.2|13235.3|13230.1|13229.2|967
1599236700000|2020-09-04 16:25:00|13232.7|13231.8|13236.3|13234.8|13236.7|13235.5|13230.6|13229.3|1014
1599237000000|2020-09-04 16:30:00|13236.2|13234.7|13237.5|13236|13238.2|13237.1|13232.4|13231.5|748
1599237300000|2020-09-04 16:35:00|13237.6|13236.1|13240.5|13239.6|13241.9|13240.7|13235|13234|660
1599237600000|2020-09-04 16:40:00|13240.6|13239.7|13242.7|13241.8|13244.5|13243.3|13239|13237.9|909
1599237900000|2020-09-04 16:45:00|13242.6|13241.7|13240.8|13239.3|13244.9|13243.5|13240.2|13239|785
1599238200000|2020-09-04 16:50:00|13240.7|13239.2|13246.1|13245.2|13248.1|13246.8|13240.1|13239.2|736
1599238500000|2020-09-04 16:55:00|13246|13245.1|13245.6|13244.7|13249|13248.1|13245.3|13244.2|718
1599238800000|2020-09-04 17:00:00|13245.7|13244.8|13241.8|13240.3|13247.4|13246.4|13241.3|13240|698
1599239100000|2020-09-04 17:05:00|13241.9|13240.4|13247|13245.5|13247.2|13246.3|13241.5|13240.1|493
1599239400000|2020-09-04 17:10:00|13246.7|13245.8|13252.9|13251.4|13253|13251.9|13246.1|13245.2|550
1599239700000|2020-09-04 17:15:00|13252.8|13251.3|13251.5|13250.6|13254.5|13253.4|13249.4|13248.3|587
1599240000000|2020-09-04 17:20:00|13251.7|13250.8|13259.6|13258.7|13260.5|13259.6|13251.7|13250.8|529
1599240300000|2020-09-04 17:25:00|13259.5|13258.6|13258.3|13257.4|13262.9|13261.7|13256.9|13256|561
1599240600000|2020-09-04 17:30:00|13257.7|13256.8|13255.8|13254.3|13261.2|13260.3|13255.3|13254.1|457
1599240900000|2020-09-04 17:35:00|13255.7|13254.2|13261|13260.1|13261.9|13261|13252.1|13251.2|564
1599241200000|2020-09-04 17:40:00|13261.3|13259.8|13260.6|13259.7|13262.9|13262|13259.8|13258.9|561
1599241500000|2020-09-04 17:45:00|13260.5|13259.6|13259.7|13258.8|13264|13262.8|13259.7|13258.5|552
1599241800000|2020-09-04 17:50:00|13259.6|13258.7|13263.3|13262.4|13263.4|13262.5|13259.4|13258|508
1599242100000|2020-09-04 17:55:00|13263.4|13262.5|13265.8|13264.9|13268.8|13267.7|13261.6|13260.7|631
1599242400000|2020-09-04 18:00:00|13265.7|13264.8|13261.7|13260.8|13266.1|13265.2|13260.4|13259.2|722
1599242700000|2020-09-04 18:05:00|13261.8|13260.9|13264.4|13262.9|13265.3|13264.1|13261.5|13260.3|444
1599243000000|2020-09-04 18:10:00|13264.5|13263|13267.1|13266.2|13270|13268.9|13263.9|13263|511
1599243300000|2020-09-04 18:15:00|13267.6|13266.7|13270.7|13269.8|13276.1|13275.1|13267.5|13266.4|651
1599243600000|2020-09-04 18:20:00|13270.8|13269.9|13271.4|13270.5|13272.9|13272|13268.4|13267.1|649
1599243900000|2020-09-04 18:25:00|13271.3|13270.4|13278.3|13276.8|13278.9|13277.7|13271.3|13270.4|482
1599244200000|2020-09-04 18:30:00|13278.4|13277.5|13275.6|13274.7|13279.4|13278.5|13275.6|13274.6|537
1599244500000|2020-09-04 18:35:00|13275.7|13274.8|13283.2|13282.3|13284.6|13283.4|13275.6|13274.7|543
1599244800000|2020-09-04 18:40:00|13283.1|13282.2|13284.3|13283.4|13288.2|13287.1|13283|13282.1|698
1599245100000|2020-09-04 18:45:00|13284.4|13283.5|13289.3|13288.4|13294|13292.8|13284.3|13283.4|531
1599245400000|2020-09-04 18:50:00|13289.2|13288.3|13283.1|13281.6|13289.2|13288.3|13282.3|13281.2|688
1599245700000|2020-09-04 18:55:00|13283.2|13281.7|13290.3|13289.4|13291.5|13290.4|13283|13281.5|779
1599246000000|2020-09-04 19:00:00|13290.4|13289.5|13288.6|13287.1|13291.5|13290.2|13286.3|13284.8|724
1599246300000|2020-09-04 19:05:00|13288.7|13287.2|13287.7|13286.2|13289.3|13287.8|13286.5|13285|529
1599246600000|2020-09-04 19:10:00|13287.6|13286.1|13279.1|13277.6|13287.7|13286.2|13278|13276.9|644
1599246900000|2020-09-04 19:15:00|13279.4|13277.9|13283.9|13282.4|13286.5|13285.2|13278.4|13276.9|595
1599247200000|2020-09-04 19:20:00|13283.8|13282.3|13287.9|13286.4|13288.7|13287.4|13283.8|13282.3|519
1599247500000|2020-09-04 19:25:00|13288|13286.5|13285.7|13284.2|13289.6|13288.1|13284.6|13283.1|501
1599247800000|2020-09-04 19:30:00|13285.5|13284|13283.1|13281.6|13285.5|13284|13279.9|13278.4|766
1599248100000|2020-09-04 19:35:00|13283|13281.5|13282|13280.5|13283.8|13282.3|13278.4|13276.9|642
1599248400000|2020-09-04 19:40:00|13282.2|13280.7|13286|13284.5|13287.5|13286|13281.5|13280|578
1599248700000|2020-09-04 19:45:00|13285.8|13284.3|13282.8|13281.3|13289.7|13288.2|13282.6|13281.1|674
1599249000000|2020-09-04 19:50:00|13282.2|13280.7|13285.1|13283.6|13287.3|13285.8|13281.9|13280.6|746
1599249300000|2020-09-04 19:55:00|13285.2|13283.7|13281.7|13280.2|13285.3|13283.8|13281.1|13279.6|561
1599249600000|2020-09-04 20:00:00|13281.6|13280.1|13281.2|13279.7|13281.9|13280.4|13278.9|13277.4|462
1599249900000|2020-09-04 20:05:00|13281.1|13279.6|13281.6|13280.1|13284.3|13282.8|13280.7|13279.2|415
1599250200000|2020-09-04 20:10:00|13281.7|13280.2|13279.8|13278.3|13281.8|13280.3|13279.1|13277.6|316
1599250500000|2020-09-04 20:15:00|13279.7|13278.2|13279.7|13278.2|13280.3|13278.8|13279.1|13277.6|203
1599250800000|2020-09-04 20:20:00|13279.6|13278.1|13280.8|13279.3|13281|13279.5|13279.3|13277.8|160
1599251100000|2020-09-04 20:25:00|13280.9|13279.4|13281.9|13280.4|13282.1|13280.6|13278.8|13277.3|293
1599251400000|2020-09-04 20:30:00|13281.7|13280.2|13279.6|13278.1|13282.2|13280.7|13278.9|13277.4|400
1599251700000|2020-09-04 20:35:00|13279.5|13278|13277.9|13276.4|13280.3|13278.8|13277.3|13275.8|309
1599252000000|2020-09-04 20:40:00|13278.1|13276.6|13274.8|13273.3|13278.7|13277.2|13274.6|13273.1|301
1599252300000|2020-09-04 20:45:00|13276.1|13274.6|13280.7|13279.2|13281.1|13279.6|13275.2|13273.7|304
1599252600000|2020-09-04 20:50:00|13280.5|13279|13278.2|13276.7|13281|13279.5|13278.2|13276.7|266
1599252900000|2020-09-04 20:55:00|13278.4|13276.9|13283|13278.6|13286.8|13282.9|13278.1|13275.6|292
1599422400000|2020-09-06 20:00:00|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|1
1599426000000|2020-09-06 21:00:00|13269.4|13249.4|13269.5|13249.5|13280.5|13260.5|13269.4|13249.4|3
1599426300000|2020-09-06 21:05:00|13270.2|13250.2|13268.3|13248.4|13280.5|13260.5|13266.4|13246.6|81
1599426600000|2020-09-06 21:10:00|13268.2|13253.8|13274.8|13256.9|13280.3|13262.4|13267.3|13247.7|100
1599426900000|2020-09-06 21:15:00|13274.2|13257.6|13268.7|13253.7|13280.3|13260.3|13268.4|13249|134
1599427200000|2020-09-06 21:20:00|13268.8|13253.8|13265.7|13255.7|13270.1|13258.3|13262.3|13252.3|186
1599427500000|2020-09-06 21:25:00|13263.5|13253.5|13266.2|13256.2|13268.3|13258.3|13262.7|13252.7|116
1599427800000|2020-09-06 21:30:00|13267.1|13257.1|13267|13257|13267.9|13257.9|13264.2|13254.2|225
1599428100000|2020-09-06 21:35:00|13266.3|13256.3|13266.2|13256.2|13267.1|13257.1|13265|13255|175
1599428400000|2020-09-06 21:40:00|13266|13256|13265.3|13255.3|13267.7|13257.7|13265.1|13255.1|189
1599428700000|2020-09-06 21:45:00|13265.6|13255.6|13265.6|13255.6|13266.9|13256.9|13264|13254|114
1599429000000|2020-09-06 21:50:00|13265.5|13255.5|13265.2|13255.2|13266.9|13256.9|13263.6|13253.6|175
1599429300000|2020-09-06 21:55:00|13265|13255|13256.5|13246.9|13266.9|13256.9|13255|13245.4|398
1599429600000|2020-09-06 22:00:00|13256.2|13247.7|13255.9|13253.3|13263.6|13258.7|13254.9|13247.4|776
1599429900000|2020-09-06 22:05:00|13255.1|13253.6|13248.1|13245.7|13256.2|13254.7|13246.8|13244.5|692
1599430200000|2020-09-06 22:10:00|13247.9|13245.5|13248.9|13245.9|13252.9|13250.7|13247.7|13245.5|626
1599430500000|2020-09-06 22:15:00|13249|13245.8|13246.8|13244.2|13251.4|13249.3|13243.5|13241.6|788
1599430800000|2020-09-06 22:20:00|13246.9|13244.3|13247.5|13246|13249.1|13246.4|13242.7|13240.3|845
1599431100000|2020-09-06 22:25:00|13247.4|13245.9|13245.9|13243.6|13247.6|13245.9|13240.3|13238.2|771
1599431400000|2020-09-06 22:30:00|13245.4|13243.9|13250.4|13247.8|13251.8|13248.7|13245.4|13243.9|671
1599431700000|2020-09-06 22:35:00|13250.2|13247.9|13248.8|13247.3|13252.2|13249.8|13248.1|13245.6|572
1599432000000|2020-09-06 22:40:00|13249|13247.5|13251.2|13248.8|13251.9|13250.3|13248.3|13245.7|560
1599432300000|2020-09-06 22:45:00|13251.3|13248.9|13252.5|13251|13253.5|13252|13250.3|13247|512
1599432600000|2020-09-06 22:50:00|13252.2|13250.7|13252.6|13251.1|13257.9|13256|13252.2|13250.7|377
1599432900000|2020-09-06 22:55:00|13252.7|13251.2|13252.7|13250.6|13254.9|13253.2|13251.6|13249.8|361
1599433200000|2020-09-06 23:00:00|13252.4|13250.9|13254.8|13253.3|13256.9|13255.3|13252.4|13250.9|284
1599433500000|2020-09-06 23:05:00|13254.7|13253.2|13255.5|13254|13257.8|13256.3|13254.5|13253|339
1599433800000|2020-09-06 23:10:00|13255.6|13254.1|13256.1|13254.6|13257.3|13255.8|13254.3|13252.8|332
1599434100000|2020-09-06 23:15:00|13256|13254.5|13251|13249.5|13256.3|13254.8|13250.2|13248.7|289
1599434400000|2020-09-06 23:20:00|13251.1|13249.6|13249.5|13248|13251.6|13250.1|13249.4|13247.9|161
1599434700000|2020-09-06 23:25:00|13249.4|13247.9|13246.7|13245.2|13249.5|13248|13245.9|13244.4|308
1599435000000|2020-09-06 23:30:00|13246.8|13245.3|13252.8|13251.3|13253.1|13251.6|13246.4|13244.9|244
1599435300000|2020-09-06 23:35:00|13252.7|13251.2|13248.6|13247.1|13252.7|13251.2|13247.7|13246.2|272
1599435600000|2020-09-06 23:40:00|13248.5|13247|13248.2|13246.7|13249.5|13248.1|13247|13245.5|299
1599435900000|2020-09-06 23:45:00|13248.3|13246.8|13247.4|13245.9|13248.3|13246.8|13246.3|13244.8|254
1599436200000|2020-09-06 23:50:00|13246.9|13245.4|13246.2|13244.7|13249.6|13248.1|13244.8|13243.3|299
1599436500000|2020-09-06 23:55:00|13246.3|13244.8|13247.6|13246.1|13247.6|13246.1|13243.3|13241.8|395
1599436800000|2020-09-07 00:00:00|13247.5|13246|13250|13248.5|13250.3|13248.8|13247.4|13245.9|476
1599437100000|2020-09-07 00:05:00|13250.1|13248.6|13249.7|13248.2|13251|13249.5|13249.4|13247.9|322
1599437400000|2020-09-07 00:10:00|13249.8|13248.3|13247.5|13246|13249.9|13248.4|13246.7|13245.3|382
1599437700000|2020-09-07 00:15:00|13247.6|13246.1|13250.1|13248.6|13252.1|13250.6|13247.4|13245.9|381
1599438000000|2020-09-07 00:20:00|13250|13248.5|13250.7|13249.2|13251.4|13249.9|13249.9|13248.4|243
1599438300000|2020-09-07 00:25:00|13250.6|13249.1|13249.1|13247.6|13252.2|13250.7|13247.7|13246.2|514
1599438600000|2020-09-07 00:30:00|13249|13247.5|13252.3|13250.8|13254.1|13253|13248.4|13246.9|386
1599438900000|2020-09-07 00:35:00|13252.4|13250.9|13254.4|13252.9|13254.5|13253|13252.3|13250.8|325
1599439200000|2020-09-07 00:40:00|13254.3|13252.8|13255.4|13253.9|13256.1|13254.6|13254.3|13252.8|271
1599439500000|2020-09-07 00:45:00|13255.3|13253.8|13257.4|13255.9|13258.7|13257.6|13255.3|13253.8|525
1599439800000|2020-09-07 00:50:00|13257.3|13255.8|13252.7|13251.2|13257.9|13256.8|13252.1|13250.6|540
1599440100000|2020-09-07 00:55:00|13252.9|13251.4|13254.9|13253.4|13255.2|13253.7|13252.5|13251|477
1599440400000|2020-09-07 01:00:00|13254.7|13253.2|13254|13252.5|13254.8|13253.3|13251.7|13250.6|416
1599440700000|2020-09-07 01:05:00|13253.9|13252.4|13258.6|13257.1|13258.6|13257.1|13253|13251.5|348
1599441000000|2020-09-07 01:10:00|13258.5|13257|13257.7|13256.2|13258.5|13257|13256.4|13254.9|337
1599441300000|2020-09-07 01:15:00|13257.4|13255.9|13251|13249.5|13257.5|13256|13250.3|13248.8|471
1599441600000|2020-09-07 01:20:00|13250.9|13249.4|13251.9|13250.4|13253.5|13252|13249.3|13247.8|435
1599441900000|2020-09-07 01:25:00|13252|13250.5|13250.6|13249.1|13254.3|13253.1|13250|13248.5|390
1599442200000|2020-09-07 01:30:00|13250.5|13249|13253.2|13251.7|13254.1|13253|13249.7|13248.2|402
1599442500000|2020-09-07 01:35:00|13253.3|13251.8|13253.2|13251.7|13254.3|13253|13251.4|13250|440
1599442800000|2020-09-07 01:40:00|13253.3|13251.8|13253|13251.5|13255.5|13254|13252.9|13251.4|362
1599443100000|2020-09-07 01:45:00|13253.1|13251.6|13254.8|13253.3|13256.4|13254.9|13253.1|13251.6|267
1599443400000|2020-09-07 01:50:00|13254.9|13253.4|13254.7|13253.2|13255.5|13254|13252.7|13251.4|244
1599443700000|2020-09-07 01:55:00|13254.8|13253.3|13251.9|13250.4|13254.8|13253.3|13251.6|13250.1|249
1599444000000|2020-09-07 02:00:00|13252.2|13250.7|13248.9|13247.4|13252.9|13251.9|13248.3|13246.8|369
1599444300000|2020-09-07 02:05:00|13248.8|13247.3|13247.4|13246.5|13250.1|13248.7|13247.2|13245.7|242
1599444600000|2020-09-07 02:10:00|13247.3|13246.4|13243.8|13242.3|13249.5|13248|13242.1|13240.9|422
1599444900000|2020-09-07 02:15:00|13243.9|13242.4|13244.3|13242.8|13247.4|13245.9|13243.7|13242.2|344
1599445200000|2020-09-07 02:20:00|13244.2|13242.7|13242.7|13241.2|13245.9|13244.6|13242.1|13240.8|261
1599445500000|2020-09-07 02:25:00|13242.6|13241.1|13244.6|13243.7|13244.9|13243.7|13240.9|13239.4|259
1599445800000|2020-09-07 02:30:00|13244.5|13243.6|13243.4|13241.9|13245.1|13243.8|13241.9|13240.5|264
1599446100000|2020-09-07 02:35:00|13243.5|13242|13241.3|13239.8|13243.6|13242.1|13239|13237.5|302
1599446400000|2020-09-07 02:40:00|13241.4|13239.9|13241.4|13239.9|13244|13242.5|13239.7|13238.2|283
1599446700000|2020-09-07 02:45:00|13241.5|13240|13242.1|13240.6|13243.1|13241.9|13241|13239.5|344
1599447000000|2020-09-07 02:50:00|13242|13240.5|13239.8|13238.3|13242.2|13240.9|13238.9|13237.4|332
1599447300000|2020-09-07 02:55:00|13239.7|13238.2|13241.8|13240.3|13242.2|13240.7|13238.6|13237.1|258
1599447600000|2020-09-07 03:00:00|13242|13240.5|13238.7|13237.8|13242.2|13240.7|13238.6|13237.5|287
1599447900000|2020-09-07 03:05:00|13238.8|13237.9|13240.4|13238.9|13240.9|13239.8|13238.7|13237.5|191
1599448200000|2020-09-07 03:10:00|13240.3|13238.8|13241.3|13239.8|13242.7|13241.4|13240.2|13238.7|210
1599448500000|2020-09-07 03:15:00|13241.2|13239.7|13242.1|13240.6|13242.7|13241.6|13241.2|13239.7|176
1599448800000|2020-09-07 03:20:00|13242|13240.5|13240.2|13238.7|13242.1|13240.6|13239.6|13238.1|162
1599449100000|2020-09-07 03:25:00|13240.3|13238.8|13240.1|13238.6|13241.1|13239.6|13240|13238.5|174
1599449400000|2020-09-07 03:30:00|13240.2|13238.7|13240.2|13238.7|13240.4|13238.9|13239.2|13237.8|172
1599449700000|2020-09-07 03:35:00|13240.3|13238.8|13239.6|13238.1|13240.7|13239.2|13238.5|13237.3|188
1599450000000|2020-09-07 03:40:00|13239.7|13238.2|13240.2|13238.7|13240.4|13239.3|13238.7|13237.7|180
1599450300000|2020-09-07 03:45:00|13240.1|13239.2|13242.1|13240.6|13242.2|13240.7|13240|13238.8|203
1599450600000|2020-09-07 03:50:00|13242|13240.5|13243.7|13242.2|13244.8|13243.6|13241.3|13240.1|263
1599450900000|2020-09-07 03:55:00|13243.8|13242.3|13244.4|13243.5|13246.5|13245|13243.7|13242.2|231
1599451200000|2020-09-07 04:00:00|13244.5|13243.6|13240.8|13239.3|13244.5|13243.6|13240.4|13239.2|289
1599451500000|2020-09-07 04:05:00|13240.9|13239.4|13239.1|13237.6|13240.9|13239.4|13238.1|13237|259
1599451800000|2020-09-07 04:10:00|13239.2|13237.7|13237.5|13236|13239.8|13238.6|13237.1|13235.6|233
1599452100000|2020-09-07 04:15:00|13237.6|13236.1|13235.6|13234.7|13238.7|13237.2|13235.3|13233.9|260
1599452400000|2020-09-07 04:20:00|13235.5|13234.6|13235.1|13233.6|13236.5|13235.4|13233.7|13232.2|219
1599452700000|2020-09-07 04:25:00|13235|13233.5|13235.5|13234|13235.5|13234.2|13233.3|13232.1|202
1599453000000|2020-09-07 04:30:00|13235.4|13233.9|13237.8|13236.3|13238.2|13236.7|13235.4|13233.9|150
1599453300000|2020-09-07 04:35:00|13237.7|13236.2|13237.5|13236|13238.9|13237.5|13237.5|13236|189
1599453600000|2020-09-07 04:40:00|13237.4|13235.9|13236.5|13235|13237.6|13236.1|13235.6|13234.1|259
1599453900000|2020-09-07 04:45:00|13236.6|13235.1|13233.1|13231.6|13236.6|13235.1|13232.7|13231.3|251
1599454200000|2020-09-07 04:50:00|13233|13231.5|13230.5|13229|13233.7|13232.2|13229.9|13228.4|236
1599454500000|2020-09-07 04:55:00|13230.6|13229.1|13230.6|13229.1|13232.3|13231.4|13230.1|13228.9|256
1599454800000|2020-09-07 05:00:00|13230.7|13229.2|13231.2|13230.3|13231.9|13230.6|13229.3|13228.2|299
1599455100000|2020-09-07 05:05:00|13231.3|13230.4|13231.1|13230.2|13233.3|13232.2|13230.7|13229.8|219
1599455400000|2020-09-07 05:10:00|13231|13230.1|13230|13229.1|13231.1|13230.2|13229.6|13228.5|148
1599455700000|2020-09-07 05:15:00|13230.2|13229.3|13231|13230.1|13231.5|13230.5|13229.6|13228.1|166
1599456000000|2020-09-07 05:20:00|13230.9|13230|13228.2|13227.3|13231.7|13230.3|13228.1|13227.2|212
1599456300000|2020-09-07 05:25:00|13228.3|13227.4|13224.4|13223.5|13228.5|13227.6|13223.4|13222.5|327
1599456600000|2020-09-07 05:30:00|13224.3|13223.4|13226|13225.1|13226.9|13225.8|13222.9|13221.7|393
1599456900000|2020-09-07 05:35:00|13226.1|13225.2|13225.4|13224.5|13227.2|13226.1|13224.4|13223.5|189
1599457200000|2020-09-07 05:40:00|13225.3|13224.4|13226|13225.1|13226|13225.1|13224.2|13223.2|260
1599457500000|2020-09-07 05:45:00|13225.8|13224.9|13222.3|13220.8|13226.4|13225|13222.2|13220.7|334
1599457800000|2020-09-07 05:50:00|13222.4|13220.9|13207.6|13206.1|13222.7|13221.8|13207.1|13205.6|612
1599458100000|2020-09-07 05:55:00|13207.7|13206.2|13216.7|13215.2|13216.7|13215.2|13206.6|13205.3|567
1599458400000|2020-09-07 06:00:00|13216.8|13215.3|13220|13218.5|13222.2|13221|13215.9|13214.4|636
1599458700000|2020-09-07 06:05:00|13220.2|13218.7|13214|13212.5|13220.9|13219.6|13208.9|13207.4|771
1599459000000|2020-09-07 06:10:00|13214.1|13212.6|13212.4|13210.9|13216.7|13215.4|13210.6|13209.1|677
1599459300000|2020-09-07 06:15:00|13212.3|13210.8|13212.3|13210.8|13216.8|13215.3|13210.1|13208.6|678
1599459600000|2020-09-07 06:20:00|13212.4|13210.9|13208.4|13207.5|13213.6|13212.3|13208.3|13207.1|477
1599459900000|2020-09-07 06:25:00|13208.3|13207.4|13202.6|13201.1|13209.5|13208|13202|13200.8|751
1599460200000|2020-09-07 06:30:00|13202.5|13201|13209|13208.1|13209.9|13208.8|13201.9|13200.7|576
1599460500000|2020-09-07 06:35:00|13209.3|13207.8|13206|13205.1|13209.8|13208.6|13203.7|13202.3|709
1599460800000|2020-09-07 06:40:00|13205.9|13205|13205.9|13205|13207.9|13206.7|13204.7|13203.5|593
1599461100000|2020-09-07 06:45:00|13205.8|13204.9|13211.7|13210.8|13213.6|13212.6|13205.5|13204.3|565
1599461400000|2020-09-07 06:50:00|13211.8|13210.9|13203.5|13202.6|13212.6|13211.5|13202.3|13201.4|559
1599461700000|2020-09-07 06:55:00|13203.8|13202.3|13201.5|13200|13206.7|13205.5|13198.4|13197.5|590
1599462000000|2020-09-07 07:00:00|13201|13199.5|13205.4|13203.9|13207.9|13207|13200.4|13199|913
1599462300000|2020-09-07 07:05:00|13205.5|13204|13209.2|13207.7|13210.3|13208.9|13205|13203.8|702
1599462600000|2020-09-07 07:10:00|13209.1|13207.6|13211.3|13209.8|13212.4|13211.2|13207.2|13206.3|633
1599462900000|2020-09-07 07:15:00|13211.4|13209.9|13209.9|13209|13212.7|13211.6|13206.7|13205.4|677
1599463200000|2020-09-07 07:20:00|13209.5|13208.6|13220.8|13219.3|13220.9|13219.7|13208.1|13207.1|800
1599463500000|2020-09-07 07:25:00|13220.7|13219.8|13222.3|13220.8|13224.6|13223.6|13219.1|13218|829
1599463800000|2020-09-07 07:30:00|13222.2|13220.7|13223.1|13221.6|13227.4|13226.4|13220.5|13219.4|865
1599464100000|2020-09-07 07:35:00|13223|13221.5|13219.3|13217.8|13223.4|13222.2|13216|13214.7|946
1599464400000|2020-09-07 07:40:00|13219.4|13217.9|13221.2|13219.7|13222.3|13221.3|13218.7|13217.5|693
1599464700000|2020-09-07 07:45:00|13220.9|13220|13227|13225.5|13227.8|13226.9|13220.4|13219.4|661
1599465000000|2020-09-07 07:50:00|13226.3|13225.4|13228|13227.1|13231|13229.8|13224.2|13223.2|722
1599465300000|2020-09-07 07:55:00|13227.9|13227|13230.3|13228.8|13231.5|13230.4|13226.5|13225.3|766
1599465600000|2020-09-07 08:00:00|13230|13229.1|13229.5|13228.6|13230.9|13229.8|13223.8|13222.9|816
1599465900000|2020-09-07 08:05:00|13229.4|13228.5|13234.5|13233.6|13236.6|13235.4|13228.7|13227.5|848
1599466200000|2020-09-07 08:10:00|13234.6|13233.7|13238.3|13236.8|13239.4|13238.1|13234.6|13233.7|726
1599466500000|2020-09-07 08:15:00|13238.2|13236.7|13230.1|13228.6|13238.2|13237|13227.7|13226.2|647
1599466800000|2020-09-07 08:20:00|13230|13228.5|13223.9|13222.4|13232.9|13231.4|13223.4|13222.1|604
1599467100000|2020-09-07 08:25:00|13224|13223.1|13224.9|13223.4|13226.5|13225.4|13216.8|13215.3|629
1599467400000|2020-09-07 08:30:00|13224.7|13223.2|13224.5|13223|13230.2|13229|13223.8|13222.5|709
1599467700000|2020-09-07 08:35:00|13224.3|13222.8|13222.4|13220.9|13224.8|13223.5|13220.4|13219|835
1599468000000|2020-09-07 08:40:00|13222.5|13221|13210|13208.5|13222.7|13221.8|13209.9|13208.5|631
1599468300000|2020-09-07 08:45:00|13210.1|13208.6|13202.3|13200.8|13210.5|13209.3|13201.7|13200.8|713
1599468600000|2020-09-07 08:50:00|13202.2|13200.7|13192.5|13191|13202.7|13201.5|13187.8|13186.3|918
1599468900000|2020-09-07 08:55:00|13192.6|13191.1|13192.3|13190.8|13196|13194.6|13187.6|13186.4|747
1599469200000|2020-09-07 09:00:00|13192.4|13190.9|13196.8|13195.3|13198|13196.8|13191.5|13190|686
1599469500000|2020-09-07 09:05:00|13196.9|13195.4|13194.5|13193|13204|13202.6|13193.8|13192.6|720
1599469800000|2020-09-07 09:10:00|13194.3|13192.8|13179|13177.5|13194.3|13192.9|13175.6|13174.5|951
1599470100000|2020-09-07 09:15:00|13178.9|13177.4|13184.4|13183.5|13185.7|13184.5|13178.5|13177|728
1599470400000|2020-09-07 09:20:00|13184.6|13183.1|13183|13182.1|13185.1|13183.8|13181.6|13180.3|591
1599470700000|2020-09-07 09:25:00|13182.9|13182|13186.8|13185.3|13187.7|13186.2|13178.2|13177.3|728
1599471000000|2020-09-07 09:30:00|13187|13185.5|13179.4|13177.9|13187|13185.5|13177.7|13176.4|626
1599471300000|2020-09-07 09:35:00|13178.9|13177.4|13184.5|13183.6|13185.6|13184.2|13178.5|13177.4|792
1599471600000|2020-09-07 09:40:00|13184.9|13184|13191.4|13189.9|13192|13190.5|13184.5|13183.3|700
1599471900000|2020-09-07 09:45:00|13191.7|13190.2|13196.5|13195.6|13196.5|13195.6|13190.9|13189.7|605
1599472200000|2020-09-07 09:50:00|13196.7|13195.8|13188.9|13187.4|13197.2|13196.2|13187.8|13186.5|660
1599472500000|2020-09-07 09:55:00|13188.8|13187.3|13193.3|13191.8|13195.3|13193.8|13185.8|13184.9|670
1599472800000|2020-09-07 10:00:00|13193.4|13192.4|13185.9|13185|13193.6|13192.5|13184.4|13183.1|684
1599473100000|2020-09-07 10:05:00|13185.8|13184.9|13186|13184.5|13188.7|13187.2|13184.6|13183.1|685
1599473400000|2020-09-07 10:10:00|13186.1|13184.6|13171.8|13170.3|13186.1|13184.6|13171.8|13170.3|861
1599473700000|2020-09-07 10:15:00|13171.5|13170.6|13158.4|13156.9|13173|13171.7|13157.6|13156.3|891
1599474000000|2020-09-07 10:20:00|13158.5|13157|13157.6|13156.1|13162.5|13161.5|13153.6|13152.4|724
1599474300000|2020-09-07 10:25:00|13157.7|13156.2|13151.6|13150.1|13161.8|13160.3|13150.8|13149.6|630
1599474600000|2020-09-07 10:30:00|13151.7|13150.2|13149.2|13147.7|13155.6|13154.1|13145.1|13143.6|633
1599474900000|2020-09-07 10:35:00|13149.4|13147.9|13152.8|13151.3|13154.8|13153.9|13145.6|13144.1|662
1599475200000|2020-09-07 10:40:00|13152.9|13151.4|13156.4|13154.9|13157.2|13156|13148.5|13147.4|628
1599475500000|2020-09-07 10:45:00|13156.5|13155|13151.7|13150.2|13158.4|13157.1|13150|13148.5|695
1599475800000|2020-09-07 10:50:00|13151.6|13150.1|13150|13149.1|13151.6|13150.3|13148.3|13146.8|622
1599476100000|2020-09-07 10:55:00|13150.1|13149.2|13150.9|13149.4|13154.2|13152.8|13149.4|13148.1|626
1599476400000|2020-09-07 11:00:00|13150.8|13149.3|13150.9|13150|13151.6|13150.5|13148.3|13146.8|603
1599476700000|2020-09-07 11:05:00|13150.8|13149.9|13151.2|13149.7|13153.2|13152|13148.9|13147.4|473
1599477000000|2020-09-07 11:10:00|13151.3|13149.8|13157.1|13156.2|13160.4|13159.2|13150.8|13149.7|569
1599477300000|2020-09-07 11:15:00|13157.5|13156|13151.6|13150.7|13157.5|13156.3|13151.2|13150.1|471
1599477600000|2020-09-07 11:20:00|13151.4|13150.5|13154.2|13152.7|13157.5|13156.5|13150.2|13149.1|453
1599477900000|2020-09-07 11:25:00|13154.1|13152.6|13155.1|13153.6|13158.3|13157.3|13153.7|13152.2|465
1599478200000|2020-09-07 11:30:00|13155.2|13154.3|13157.5|13156.6|13157.8|13156.7|13153.8|13152.6|384
1599478500000|2020-09-07 11:35:00|13157.4|13156.5|13167.7|13166.8|13168.1|13167.1|13157.4|13156|664
1599478800000|2020-09-07 11:40:00|13167.8|13166.9|13167.8|13166.3|13170.1|13169|13163.3|13161.9|651
1599479100000|2020-09-07 11:45:00|13167.3|13166.4|13168.1|13166.6|13170.6|13169.5|13165.9|13164.5|612
1599479400000|2020-09-07 11:50:00|13168.2|13166.7|13166.2|13165.3|13169.8|13168.4|13165.5|13164.3|535
1599479700000|2020-09-07 11:55:00|13166.1|13165.2|13165|13163.5|13166.9|13165.7|13158.7|13157.6|730
1599480000000|2020-09-07 12:00:00|13164.8|13163.3|13156.1|13154.6|13164.9|13163.5|13155.7|13154.5|663
1599480300000|2020-09-07 12:05:00|13155.8|13154.3|13151.2|13149.7|13156.3|13155.2|13148.7|13147.4|492
1599480600000|2020-09-07 12:10:00|13151.1|13149.6|13162.9|13161.4|13164.6|13163.1|13150.7|13149.3|595
1599480900000|2020-09-07 12:15:00|13163.1|13161.6|13160.4|13158.9|13164|13162.5|13155.3|13153.8|504
1599481200000|2020-09-07 12:20:00|13160.5|13159|13160.9|13159.4|13164.2|13162.8|13159.1|13157.6|524
1599481500000|2020-09-07 12:25:00|13161|13159.5|13163.4|13161.9|13166|13164.8|13158.5|13157|557
1599481800000|2020-09-07 12:30:00|13163|13161.5|13168.4|13166.9|13168.6|13167.4|13161.3|13159.8|640
1599482100000|2020-09-07 12:35:00|13168.3|13166.8|13164.7|13163.2|13168.8|13167.5|13163.5|13162.3|370
1599482400000|2020-09-07 12:40:00|13164.6|13163.1|13167.6|13166.1|13169.3|13168.3|13163.4|13162|389
1599482700000|2020-09-07 12:45:00|13167.2|13165.7|13157|13155.5|13167.2|13165.7|13157|13155.5|406
1599483000000|2020-09-07 12:50:00|13156.9|13155.4|13159.8|13158.3|13160.2|13159|13154.7|13153.3|448
1599483300000|2020-09-07 12:55:00|13159.9|13158.4|13159.4|13157.9|13163.5|13162.1|13159.2|13157.7|396
1599483600000|2020-09-07 13:00:00|13159.3|13157.8|13156.5|13155|13159.7|13158.2|13152.5|13151.3|556
1599483900000|2020-09-07 13:05:00|13156.4|13154.9|13158.6|13157.1|13160.8|13159.3|13156|13154.5|581
1599484200000|2020-09-07 13:10:00|13158.5|13157|13158|13156.5|13165.2|13164.2|13157.4|13155.9|449
1599484500000|2020-09-07 13:15:00|13157.8|13156.3|13150.8|13149.3|13158.5|13157.2|13148.6|13147.1|455
1599484800000|2020-09-07 13:20:00|13151|13149.5|13149.2|13147.7|13154.6|13153.1|13147.7|13146.4|486
1599485100000|2020-09-07 13:25:00|13149.3|13147.8|13144.5|13143|13152.5|13151|13141.2|13139.7|729
1599485400000|2020-09-07 13:30:00|13144.2|13142.7|13151.1|13149.6|13152|13150.6|13144|13142.5|730
1599485700000|2020-09-07 13:35:00|13151.2|13149.7|13152.3|13150.8|13153.8|13152.5|13148.8|13147.3|488
1599486000000|2020-09-07 13:40:00|13152.1|13150.6|13158.6|13157.7|13160.2|13158.8|13151.6|13150.1|527
1599486300000|2020-09-07 13:45:00|13158.8|13157.9|13158|13156.5|13160.4|13158.9|13156.1|13154.6|593
1599486600000|2020-09-07 13:50:00|13158.1|13156.6|13160.2|13159.3|13162.8|13161.3|13157.8|13156.3|495
1599486900000|2020-09-07 13:55:00|13160.3|13159.4|13158.6|13157.1|13160.6|13159.4|13156|13154.8|573
1599487200000|2020-09-07 14:00:00|13158.3|13156.8|13157.5|13156|13161.4|13160.3|13157.3|13155.9|538
1599487500000|2020-09-07 14:05:00|13157.7|13156.2|13161.8|13160.3|13163.2|13161.7|13155|13153.5|537
1599487800000|2020-09-07 14:10:00|13161.9|13160.4|13164.4|13162.9|13165.3|13163.9|13159.7|13158.2|579
1599488100000|2020-09-07 14:15:00|13164.5|13163|13164.1|13162.6|13167.1|13165.6|13162.4|13161.1|489
1599488400000|2020-09-07 14:20:00|13164.2|13162.7|13164.6|13163.1|13166.4|13164.9|13164.1|13162.6|422
1599488700000|2020-09-07 14:25:00|13164.7|13163.2|13175.5|13174|13175.8|13174.3|13164.6|13163.2|495
1599489000000|2020-09-07 14:30:00|13175.3|13173.8|13174|13172.5|13175.7|13174.2|13171.6|13170.1|633
1599489300000|2020-09-07 14:35:00|13174.1|13172.6|13173.4|13171.9|13174.1|13172.7|13169.2|13167.7|554
1599489600000|2020-09-07 14:40:00|13173.6|13172.1|13174.8|13173.3|13174.9|13173.5|13171.6|13170.5|452
1599489900000|2020-09-07 14:45:00|13174.7|13173.2|13182.2|13181.3|13185.2|13183.7|13174.7|13173.2|611
1599490200000|2020-09-07 14:50:00|13181.9|13180.4|13177.7|13176.8|13182.7|13181.5|13177.6|13176.7|522
1599490500000|2020-09-07 14:55:00|13177.8|13176.9|13177.9|13176.4|13179.7|13178.4|13175|13173.8|650
1599490800000|2020-09-07 15:00:00|13178|13176.5|13177.4|13175.9|13182.5|13181.2|13174.6|13173.3|654
1599491100000|2020-09-07 15:05:00|13177.5|13176|13170.3|13169.4|13177.9|13176.7|13170.2|13169|358
1599491400000|2020-09-07 15:10:00|13170.2|13169.3|13172.3|13170.8|13173.3|13171.8|13166.8|13165.3|363
1599491700000|2020-09-07 15:15:00|13172.1|13170.6|13171.8|13170.3|13172.4|13170.9|13170.5|13169|305
1599492000000|2020-09-07 15:20:00|13171.7|13170.2|13167.7|13166.2|13171.7|13170.5|13167.5|13166|229
1599492300000|2020-09-07 15:25:00|13167.6|13166.1|13164|13162.5|13167.8|13166.3|13162.4|13160.9|311
1599492600000|2020-09-07 15:30:00|13163.9|13162.4|13159.5|13158|13164.9|13163.5|13158.9|13157.4|382
1599492900000|2020-09-07 15:35:00|13159.4|13157.9|13159.3|13157.8|13162.2|13160.8|13158.8|13157.7|334
1599493200000|2020-09-07 15:40:00|13159.4|13157.9|13158.1|13157.2|13161|13159.8|13157.9|13156.8|332
1599493500000|2020-09-07 15:45:00|13158|13157.1|13158.5|13157|13159.5|13158|13157.7|13156.5|261
1599493800000|2020-09-07 15:50:00|13158.6|13157.1|13158.9|13157.4|13158.9|13157.4|13157.4|13156.2|198
1599494100000|2020-09-07 15:55:00|13158.7|13157.2|13163|13162.1|13163.7|13162.4|13158.5|13157|385
1599494400000|2020-09-07 16:00:00|13163.1|13161.6|13161.9|13161|13163.3|13162.1|13160.4|13159.2|321
1599494700000|2020-09-07 16:05:00|13161.8|13160.9|13166.1|13164.6|13166.4|13164.9|13161.8|13160.6|287
1599495000000|2020-09-07 16:10:00|13166|13164.5|13169|13167.5|13170.1|13168.7|13165.8|13164.3|326
1599495300000|2020-09-07 16:15:00|13168.8|13167.9|13168.1|13167.2|13170.3|13168.8|13167.5|13166.3|352
1599495600000|2020-09-07 16:20:00|13168.5|13167|13168.7|13167.2|13169.3|13167.8|13166.8|13165.6|270
1599495900000|2020-09-07 16:25:00|13168.8|13167.3|13171.1|13169.6|13171.6|13170.1|13166.8|13165.6|375
1599496200000|2020-09-07 16:30:00|13171|13169.5|13169.2|13167.7|13171|13169.5|13168|13166.7|277
1599496500000|2020-09-07 16:35:00|13169.3|13167.8|13169.4|13167.9|13170|13168.5|13169|13167.6|155
1599496800000|2020-09-07 16:40:00|13169.1|13168.2|13171.3|13169.8|13171.6|13170.1|13169.1|13168|206
1599497100000|2020-09-07 16:45:00|13171.4|13169.9|13172.2|13170.7|13172.4|13171.1|13170.7|13169.5|258
1599497400000|2020-09-07 16:50:00|13172.1|13170.6|13173.1|13171.6|13173.7|13172.5|13172.1|13170.6|276
1599497700000|2020-09-07 16:55:00|13173|13171.5|13175|13173.5|13175.1|13173.6|13172.5|13171|257
1599498000000|2020-09-07 17:00:00|13174.9|13173.4|13173.5|13172|13175.2|13173.7|13173.3|13171.8|207
1599498300000|2020-09-07 17:05:00|13173.6|13172.1|13172.6|13171.1|13174|13172.5|13172.6|13170.7|294
1599498600000|2020-09-07 17:10:00|13172.7|13171.2|13172.9|13170.4|13173.2|13171.6|13170.6|13169.1|445
1599498900000|2020-09-07 17:15:00|13172.8|13170.3|13172.9|13169.2|13173.7|13171.5|13166.2|13163.2|969
1599499200000|2020-09-07 17:20:00|13172.7|13169.1|13168.9|13164.3|13174.1|13171|13168.5|13164|1638
1599499500000|2020-09-07 17:25:00|13168.8|13164.7|13169.7|13165.1|13172.1|13167.8|13167.8|13162.8|1046
1599499800000|2020-09-07 17:30:00|13169.8|13165.2|13171.7|13167.3|13173.4|13168.1|13168.4|13163.5|739
1599500100000|2020-09-07 17:35:00|13171.5|13166.4|13172|13170.5|13174.3|13171.2|13170.1|13166.4|758
1599500400000|2020-09-07 17:40:00|13172.1|13170.6|13171.4|13168.3|13173.2|13170.8|13168.5|13165.9|924
1599500700000|2020-09-07 17:45:00|13171.3|13168.2|13171.4|13168.4|13171.7|13168.9|13170|13167|619
1599501000000|2020-09-07 17:50:00|13171.3|13168.5|13170|13166.1|13171.9|13169.6|13167.3|13164.9|1196
1599501300000|2020-09-07 17:55:00|13169.9|13166.2|13168.4|13165.2|13171.3|13168.6|13166.2|13163.7|683
1599501600000|2020-09-07 18:00:00|13168.3|13165.3|13167.2|13164.5|13169.4|13166.5|13166.5|13163.9|910
1599501900000|2020-09-07 18:05:00|13167.1|13164.7|13167.4|13164.9|13168.9|13165.9|13165.5|13162.8|660
1599502200000|2020-09-07 18:10:00|13167.5|13165|13168.4|13166|13168.9|13166.6|13167.4|13164.8|641
1599502500000|2020-09-07 18:15:00|13168.3|13165.9|13168.5|13166.2|13169.6|13166.6|13165.1|13163.1|591
1599502800000|2020-09-07 18:20:00|13168.4|13166.5|13168.5|13165.5|13169.3|13166.7|13167.1|13163.3|446
1599503100000|2020-09-07 18:25:00|13168.6|13165.7|13168|13165.1|13169|13166.2|13166.2|13163.9|466
1599503400000|2020-09-07 18:30:00|13167.9|13165|13170.2|13167.7|13171.5|13169.3|13167.5|13164.5|564
1599503700000|2020-09-07 18:35:00|13170.3|13167.8|13169.5|13168|13171|13168.7|13169.3|13167.1|669
1599504000000|2020-09-07 18:40:00|13169.6|13167.5|13169.9|13167.7|13170.4|13168.4|13169.3|13167.5|579
1599504300000|2020-09-07 18:45:00|13170|13167.8|13168.8|13165.7|13170.5|13168.4|13167|13164.1|532
1599504600000|2020-09-07 18:50:00|13168.7|13165.6|13168.8|13165.8|13169.5|13166.5|13167.3|13164.7|427
1599504900000|2020-09-07 18:55:00|13168.9|13165.9|13169.9|13166.7|13170.4|13167.9|13167.8|13164.4|575
1599505200000|2020-09-07 19:00:00|13169.8|13166.6|13166.9|13164|13170|13167|13165.7|13163.7|840
1599505500000|2020-09-07 19:05:00|13167|13164.1|13170.6|13167.7|13170.7|13168.1|13166.8|13163.9|587
1599505800000|2020-09-07 19:10:00|13170.5|13167.8|13168.7|13166.1|13171.2|13168.4|13168.5|13165.9|316
1599506100000|2020-09-07 19:15:00|13168.6|13165.9|13168.9|13166.1|13170.9|13168.1|13168.2|13165.4|605
1599506400000|2020-09-07 19:20:00|13169|13166|13169.2|13166.5|13169.8|13166.8|13168.6|13165.9|316
1599506700000|2020-09-07 19:25:00|13169.3|13166.6|13169.5|13167|13171.1|13168.6|13167.4|13165.4|556
1599507000000|2020-09-07 19:30:00|13169.4|13166.9|13169.4|13167.2|13170.4|13167.8|13168.8|13166.4|273
1599507300000|2020-09-07 19:35:00|13169.5|13167.3|13169.5|13167.4|13171|13168.4|13169|13166.6|340
1599507600000|2020-09-07 19:40:00|13169.6|13167.5|13170.3|13168.1|13172.1|13169.8|13168.9|13166.5|705
1599507900000|2020-09-07 19:45:00|13170.6|13168|13170.6|13168.4|13171.3|13168.9|13169.7|13167.7|373
1599508200000|2020-09-07 19:50:00|13170.3|13168.5|13171|13168.2|13171.2|13169.2|13170.1|13168.1|320
1599508500000|2020-09-07 19:55:00|13170.9|13168.3|13169.6|13165.2|13171.2|13169.2|13168.3|13163.9|449
1599508800000|2020-09-07 20:00:00|13169.7|13165.1|13171|13165|13172.2|13168.7|13169.5|13163.9|1086
1599509100000|2020-09-07 20:05:00|13171.1|13167.3|13170.6|13168.1|13172.5|13168.5|13170.2|13164.9|676
1599509400000|2020-09-07 20:10:00|13170.7|13168.2|13170.9|13168.8|13171.5|13169.7|13170|13167.8|214
1599509700000|2020-09-07 20:15:00|13171|13168.5|13171|13168.9|13171.1|13169.4|13170.3|13168.5|146
1599510000000|2020-09-07 20:20:00|13170.6|13168.8|13170.3|13168.8|13171.2|13169.6|13170.1|13168.3|172
1599510300000|2020-09-07 20:25:00|13170.6|13168.5|13169.5|13166.9|13171.1|13169.3|13169.4|13166.9|173
1599510600000|2020-09-07 20:30:00|13169.3|13167|13170.2|13168.1|13170.7|13168.7|13168.7|13166.8|207
1599510900000|2020-09-07 20:35:00|13169.9|13168.4|13169.3|13167.8|13170.3|13168.6|13169.1|13167.5|146
1599511200000|2020-09-07 20:40:00|13169.2|13167.7|13168.7|13164.2|13170.9|13168|13168.1|13163.3|545
1599511500000|2020-09-07 20:45:00|13168.8|13164.1|13169|13163.3|13171.9|13165.4|13166.6|13162.3|444
1599511800000|2020-09-07 20:50:00|13169.1|13163.1|13169.8|13162.5|13170.8|13166|13168.7|13161.9|375
1599512100000|2020-09-07 20:55:00|13170.1|13162.7|13169|13161.2|13172.8|13164.5|13168.8|13159.5|292
1599512400000|2020-09-07 21:00:00|13169.1|13160|13173.1|13163.1|13176|13166|13168.6|13158.6|47
1599512700000|2020-09-07 21:05:00|13173.5|13163.5|13169.5|13159.5|13173.5|13163.5|13168.9|13159|114
1599513000000|2020-09-07 21:10:00|13169.8|13159.8|13165.8|13158.7|13170.2|13161.4|13164.8|13155.8|289
1599513300000|2020-09-07 21:15:00|13166.1|13158.4|13170.8|13160.8|13181|13171|13166.1|13156.1|238
1599513600000|2020-09-07 21:20:00|13171|13161|13170.1|13160.1|13171.8|13161.8|13168.6|13158.6|154
1599513900000|2020-09-07 21:25:00|13168.6|13158.6|13167.8|13157.8|13171.3|13161.3|13167.3|13157.3|152
1599514200000|2020-09-07 21:30:00|13167.9|13157.9|13170.3|13160.3|13173|13163|13167.9|13157.9|307
1599514500000|2020-09-07 21:35:00|13170.5|13160.5|13173.3|13165|13177.3|13168.1|13170.2|13160.3|970
1599514800000|2020-09-07 21:40:00|13173.1|13164.9|13169.3|13159.3|13173.4|13165.1|13166.3|13156.9|359
1599515100000|2020-09-07 21:45:00|13168.8|13158.8|13171.1|13161.3|13172.6|13162.6|13165.2|13157.9|1890
1599515400000|2020-09-07 21:50:00|13170.8|13161|13169.9|13159.9|13172.5|13162.5|13166.3|13157.8|1535
1599515700000|2020-09-07 21:55:00|13170.2|13160.2|13165.8|13158.8|13171.5|13162|13165|13157.8|1793
1599516000000|2020-09-07 22:00:00|13166.1|13159.3|13168|13163.2|13171.5|13164.3|13165.6|13158.5|894
1599516300000|2020-09-07 22:05:00|13167.7|13163.3|13165.7|13161.7|13167.9|13163.3|13164.7|13160.4|536
1599516600000|2020-09-07 22:10:00|13165.9|13161.9|13166.8|13164.7|13167.3|13165.2|13163.6|13161.5|341
1599516900000|2020-09-07 22:15:00|13166.5|13165|13161.5|13160|13166.7|13165|13161|13159.2|286
1599517200000|2020-09-07 22:20:00|13161.4|13159.9|13166.5|13165|13166.9|13165|13160.5|13158.6|276
1599517500000|2020-09-07 22:25:00|13167|13165.5|13167.8|13166.3|13168.5|13166.8|13166.9|13164.7|188
1599517800000|2020-09-07 22:30:00|13167.9|13166.4|13169.4|13167.3|13169.6|13167.8|13165.4|13163.7|365
1599518100000|2020-09-07 22:35:00|13169|13167.5|13169.2|13166.9|13169.6|13168.3|13168.6|13166.4|171
1599518400000|2020-09-07 22:40:00|13169.1|13167|13168.5|13167|13169.6|13167.7|13168.3|13166.4|198
1599518700000|2020-09-07 22:45:00|13168.8|13167.3|13169.1|13167|13169.3|13167.5|13168.1|13166.4|143
1599519000000|2020-09-07 22:50:00|13168.6|13167.1|13167.6|13166.1|13169|13167.5|13167.4|13165.9|121
1599519300000|2020-09-07 22:55:00|13167.5|13166|13167.7|13166.2|13168.4|13166.9|13166.4|13164.7|172
1599519600000|2020-09-07 23:00:00|13168.2|13166.7|13168.6|13167.1|13168.6|13167.1|13164.9|13163.4|195
1599519900000|2020-09-07 23:05:00|13168.7|13167.2|13164.6|13163.1|13168.7|13167.2|13164.5|13163|267
1599520200000|2020-09-07 23:10:00|13164.8|13163.3|13164.6|13163.1|13166.1|13164.6|13164.2|13162.7|189
1599520500000|2020-09-07 23:15:00|13164.7|13163.2|13165.5|13164|13166.2|13164.7|13163.9|13162.4|161
1599520800000|2020-09-07 23:20:00|13165.6|13164.1|13165.6|13164.1|13166|13164.5|13164.7|13163.2|117
1599521100000|2020-09-07 23:25:00|13165.7|13164.2|13165.9|13164.4|13166.1|13164.6|13165.4|13163.9|104
1599521400000|2020-09-07 23:30:00|13166|13164.5|13165.5|13164|13166.5|13165|13164.7|13163.2|174
1599521700000|2020-09-07 23:35:00|13165.6|13164.1|13163.1|13161.6|13165.8|13164.4|13162.5|13161|213
1599522000000|2020-09-07 23:40:00|13163.2|13161.7|13164.1|13162.6|13164.4|13162.9|13162.4|13160.9|155
1599522300000|2020-09-07 23:45:00|13164.2|13162.7|13162.1|13160.6|13164.2|13162.7|13161.3|13159.8|195
1599522600000|2020-09-07 23:50:00|13162.2|13160.7|13162.8|13161.3|13163.2|13161.7|13161.1|13159.6|154
1599522900000|2020-09-07 23:55:00|13162.9|13161.4|13161.6|13160.1|13163.1|13161.6|13161.1|13159.9|139
1599523200000|2020-09-08 00:00:00|13161.7|13160.2|13164.7|13163.2|13166.3|13165|13161.7|13160.2|311
1599523500000|2020-09-08 00:05:00|13164.8|13163.3|13165.7|13164.2|13165.8|13164.3|13163.5|13162|161
1599523800000|2020-09-08 00:10:00|13165.6|13164.1|13165.1|13163.6|13166.6|13165.1|13164.6|13163.5|151
1599524100000|2020-09-08 00:15:00|13165.2|13163.7|13165.5|13164|13166.5|13165.3|13164.4|13163|216
1599524400000|2020-09-08 00:20:00|13165.6|13164.1|13163.8|13162.9|13165.9|13164.6|13162.6|13161.5|210
1599524700000|2020-09-08 00:25:00|13163.7|13162.8|13162|13160.5|13165.3|13164.1|13161.8|13160.3|324
1599525000000|2020-09-08 00:30:00|13162.5|13161|13150.3|13148.8|13162.8|13161.3|13148.3|13147.2|561
1599525300000|2020-09-08 00:35:00|13150.4|13148.9|13152.5|13151|13154.7|13153.4|13149.1|13147.9|346
1599525600000|2020-09-08 00:40:00|13152.6|13151.1|13149.7|13148.2|13152.9|13151.7|13148|13146.7|490
1599525900000|2020-09-08 00:45:00|13149.9|13148.4|13155.5|13154.6|13156.8|13155.3|13149.6|13148.1|384
1599526200000|2020-09-08 00:50:00|13155.3|13154.4|13152.8|13151.3|13155.3|13154.4|13152|13150.5|277
1599526500000|2020-09-08 00:55:00|13153|13151.5|13152.9|13151.4|13153.6|13152.6|13151.3|13149.9|269
1599526800000|2020-09-08 01:00:00|13152.8|13151.3|13153.5|13152|13157.2|13155.7|13152.4|13150.9|403
1599527100000|2020-09-08 01:05:00|13153.4|13151.9|13145.5|13144|13153.6|13152.5|13144.7|13143.2|386
1599527400000|2020-09-08 01:10:00|13145.6|13144.1|13145.3|13143.8|13145.6|13144.1|13141.1|13139.7|445
1599527700000|2020-09-08 01:15:00|13145.2|13143.7|13153|13151.5|13153.5|13152|13145|13143.5|418
1599528000000|2020-09-08 01:20:00|13152.8|13151.3|13150.6|13149.1|13153.4|13151.9|13150.3|13149|337
1599528300000|2020-09-08 01:25:00|13150.5|13149|13152.8|13151.3|13153.1|13151.8|13150.5|13149|270
1599528600000|2020-09-08 01:30:00|13152.7|13151.2|13152|13150.5|13152.9|13151.4|13150.6|13149.1|315
1599528900000|2020-09-08 01:35:00|13151.8|13150.3|13150|13148.5|13152.9|13151.4|13147.9|13147|417
1599529200000|2020-09-08 01:40:00|13150.1|13148.6|13146.4|13145.5|13150.7|13149.8|13146.1|13144.9|386
1599529500000|2020-09-08 01:45:00|13146.7|13145.2|13149.8|13148.9|13150.8|13149.3|13144.9|13143.9|391
1599529800000|2020-09-08 01:50:00|13149.7|13148.8|13146.8|13145.3|13150.3|13149|13146.5|13145.3|400
1599530100000|2020-09-08 01:55:00|13146.9|13145.4|13141.3|13140.4|13148.1|13147|13139.2|13137.8|515
1599530400000|2020-09-08 02:00:00|13141.2|13140.3|13147.8|13146.9|13148.6|13147.1|13140.1|13139.2|574
1599530700000|2020-09-08 02:05:00|13147.7|13146.8|13146.8|13145.9|13149.3|13147.8|13146.7|13145.3|287
1599531000000|2020-09-08 02:10:00|13146.9|13146|13148.7|13147.2|13149.9|13148.6|13146.9|13145.9|264
1599531300000|2020-09-08 02:15:00|13148.8|13147.3|13148|13146.5|13150.8|13149.3|13147.5|13146.4|221
1599531600000|2020-09-08 02:20:00|13148.1|13146.6|13150.7|13149.2|13151.7|13150.5|13147.8|13146.6|225
1599531900000|2020-09-08 02:25:00|13150.8|13149.3|13146.6|13145.1|13151.7|13150.3|13146.3|13145.1|280
1599532200000|2020-09-08 02:30:00|13146|13145.2|13147.6|13146.1|13148.7|13147.4|13145.2|13144.1|211
1599532500000|2020-09-08 02:35:00|13147.7|13146.2|13148.7|13147.2|13149.6|13148.1|13146.6|13145.4|174
1599532800000|2020-09-08 02:40:00|13148.6|13147.1|13149.8|13148.3|13149.9|13148.8|13145.3|13144|287
1599533100000|2020-09-08 02:45:00|13149.7|13148.2|13151.1|13149.6|13152.7|13151.7|13149.1|13147.8|264
1599533400000|2020-09-08 02:50:00|13151.2|13149.7|13149.7|13148.2|13151.5|13150|13148.8|13147.9|216
1599533700000|2020-09-08 02:55:00|13149.8|13148.3|13147.8|13146.9|13150.1|13148.8|13147.5|13146.6|146
1599534000000|2020-09-08 03:00:00|13147.7|13146.8|13144.8|13143.9|13148.3|13147.4|13144.4|13143.5|369
1599534300000|2020-09-08 03:05:00|13145|13144.1|13146.2|13145.3|13147.6|13146.4|13144.7|13143.6|298
1599534600000|2020-09-08 03:10:00|13146.3|13145.4|13147.6|13146.7|13148.1|13146.7|13145.8|13144.4|172
1599534900000|2020-09-08 03:15:00|13147.5|13146.6|13147.5|13146|13148.1|13146.9|13146.4|13145.2|230
1599535200000|2020-09-08 03:20:00|13147.4|13145.9|13146.4|13144.9|13147.5|13146|13145.1|13144.1|185
1599535500000|2020-09-08 03:25:00|13146.5|13145|13148.7|13147.2|13148.8|13147.7|13145.4|13144.5|201
1599535800000|2020-09-08 03:30:00|13148.9|13147.4|13148.4|13146.9|13148.9|13147.6|13145.5|13144.5|223
1599536100000|2020-09-08 03:35:00|13148.3|13146.8|13150.3|13148.8|13151.7|13150.4|13148.3|13146.8|244
1599536400000|2020-09-08 03:40:00|13150|13149.1|13149.8|13148.3|13150.5|13149.2|13148.6|13147.6|125
1599536700000|2020-09-08 03:45:00|13149.7|13148.2|13147.7|13146.2|13149.8|13148.6|13147.3|13146.1|207
1599537000000|2020-09-08 03:50:00|13147.4|13146.5|13147|13146.1|13148.1|13147.2|13145.9|13145|237
1599537300000|2020-09-08 03:55:00|13146.6|13145.7|13147.9|13146.4|13147.9|13146.6|13146.3|13144.8|237
1599537600000|2020-09-08 04:00:00|13147.8|13146.3|13147.3|13146.4|13147.8|13146.6|13146.7|13145.3|117
1599537900000|2020-09-08 04:05:00|13147.4|13146.5|13147.2|13146.3|13147.7|13146.5|13146.8|13145.5|132
1599538200000|2020-09-08 04:10:00|13147.3|13146.4|13150.2|13148.7|13150.4|13149|13147.2|13146.3|97
1599538500000|2020-09-08 04:15:00|13149.9|13149|13148.1|13146.6|13150.5|13149.4|13147.8|13146.4|174
1599538800000|2020-09-08 04:20:00|13148.2|13146.7|13147.2|13145.7|13148.2|13146.7|13146.6|13145.3|143
1599539100000|2020-09-08 04:25:00|13147.3|13145.8|13144.7|13143.2|13147.3|13145.8|13144.6|13143.1|222
1599539400000|2020-09-08 04:30:00|13144.8|13143.3|13140.8|13139.3|13145|13143.7|13140.6|13139.1|297
1599539700000|2020-09-08 04:35:00|13140.9|13139.4|13137.7|13136.2|13141.2|13139.8|13137.5|13136.2|346
1599540000000|2020-09-08 04:40:00|13137.6|13136.1|13139.8|13138.3|13140|13138.5|13136.4|13135|377
1599540300000|2020-09-08 04:45:00|13139.6|13138.7|13137.6|13136.1|13140|13138.8|13137.2|13135.8|180
1599540600000|2020-09-08 04:50:00|13137.5|13136|13136.1|13135.2|13138.8|13137.3|13134|13132.5|290
1599540900000|2020-09-08 04:55:00|13136.2|13135.3|13138.1|13136.6|13138.6|13137.3|13136.1|13135|218
1599541200000|2020-09-08 05:00:00|13138.2|13136.7|13137.7|13136.8|13139.9|13138.7|13137.1|13136.2|236
1599541500000|2020-09-08 05:05:00|13137.6|13136.7|13133.8|13132.9|13138|13137.1|13133.6|13132.5|262
1599541800000|2020-09-08 05:10:00|13133.9|13133|13130.9|13129.4|13134.4|13133.2|13130.7|13129.2|265
1599542100000|2020-09-08 05:15:00|13131|13129.5|13130.3|13128.8|13131|13129.6|13128.5|13127.4|277
1599542400000|2020-09-08 05:20:00|13130.2|13128.7|13130.8|13129.3|13133.8|13132.6|13130.1|13128.7|287
1599542700000|2020-09-08 05:25:00|13130.9|13129.4|13130.3|13128.8|13131.2|13129.9|13129.1|13127.9|274
1599543000000|2020-09-08 05:30:00|13130.5|13129|13131.5|13130.6|13132|13130.7|13128.2|13126.9|243
1599543300000|2020-09-08 05:35:00|13131.6|13130.7|13132.4|13130.9|13133|13131.8|13130.4|13129.1|290
1599543600000|2020-09-08 05:40:00|13132.5|13131|13130.9|13129.4|13133|13131.8|13129.5|13128.3|246
1599543900000|2020-09-08 05:45:00|13130.8|13129.3|13136.9|13136|13137.9|13136.6|13130.7|13129.3|413
1599544200000|2020-09-08 05:50:00|13137|13136.1|13136.6|13135.1|13137.3|13136.1|13135.3|13134.2|215
1599544500000|2020-09-08 05:55:00|13136.4|13134.9|13146|13144.5|13146.6|13145.1|13136|13134.5|434
1599544800000|2020-09-08 06:00:00|13146.2|13144.7|13158.7|13157.2|13160.1|13158.6|13143.8|13142.6|962
1599545100000|2020-09-08 06:05:00|13158.6|13157.1|13157.5|13156|13159.9|13158.4|13155.7|13154.2|762
1599545400000|2020-09-08 06:10:00|13157.4|13155.9|13145.7|13144.2|13157.5|13156|13145.7|13144.2|828
1599545700000|2020-09-08 06:15:00|13145.8|13144.3|13143.9|13142.4|13149.8|13148.5|13141.9|13140.4|749
1599546000000|2020-09-08 06:20:00|13144|13142.5|13147.1|13145.6|13148.6|13147.2|13141.7|13140.4|720
1599546300000|2020-09-08 06:25:00|13147|13145.5|13152|13150.5|13152.2|13150.8|13145|13143.5|590
1599546600000|2020-09-08 06:30:00|13151.7|13150.8|13137.2|13135.7|13151.7|13150.8|13135.3|13134.3|742
1599546900000|2020-09-08 06:35:00|13137.1|13135.6|13141|13139.5|13141.1|13139.9|13133.8|13132.7|660
1599547200000|2020-09-08 06:40:00|13140.9|13139.4|13139.2|13137.7|13142|13141.1|13136.8|13135.6|576
1599547500000|2020-09-08 06:45:00|13139.3|13137.8|13140.8|13139.3|13142.5|13141|13136.5|13135.3|524
1599547800000|2020-09-08 06:50:00|13140.9|13139.4|13148.8|13147.9|13150.3|13149.1|13140.4|13139.2|536
1599548100000|2020-09-08 06:55:00|13148.7|13147.8|13146|13145.1|13149.9|13148.7|13145.8|13144.5|667
1599548400000|2020-09-08 07:00:00|13146.3|13144.8|13142.6|13141.7|13150.8|13149.6|13142.5|13141.4|930
1599548700000|2020-09-08 07:05:00|13142.7|13141.8|13140.6|13139.1|13144.4|13143.5|13138.9|13137.7|794
1599549000000|2020-09-08 07:10:00|13140.5|13139|13139|13138.1|13140.6|13139.1|13133.6|13132.4|846
1599549300000|2020-09-08 07:15:00|13139.1|13138.2|13137.5|13136|13141.8|13140.9|13136.6|13135.4|764
1599549600000|2020-09-08 07:20:00|13137.6|13136.1|13132.5|13131.6|13138.1|13136.8|13131.7|13130.4|766
1599549900000|2020-09-08 07:25:00|13132.6|13131.7|13133.4|13132.5|13137|13135.7|13132.5|13131.6|560
1599550200000|2020-09-08 07:30:00|13133.3|13132.4|13132.3|13131.4|13134.9|13133.9|13129.1|13127.9|693
1599550500000|2020-09-08 07:35:00|13132.4|13131.5|13126.9|13125.4|13134.7|13133.6|13126.2|13124.7|781
1599550800000|2020-09-08 07:40:00|13126.6|13125.7|13129.5|13128.6|13129.5|13128.6|13125.5|13124.1|678
1599551100000|2020-09-08 07:45:00|13129.6|13128.7|13138.6|13137.7|13141.6|13140.5|13126.9|13125.6|866
1599551400000|2020-09-08 07:50:00|13138.7|13137.8|13141|13139.5|13145|13144|13138.5|13137.4|704
1599551700000|2020-09-08 07:55:00|13140.9|13139.4|13141.9|13140.4|13148.6|13147.2|13140.5|13139.2|709
1599552000000|2020-09-08 08:00:00|13142|13140.5|13139.2|13137.7|13144.2|13142.7|13137.8|13136.5|625
1599552300000|2020-09-08 08:05:00|13139.3|13137.8|13138.2|13137.3|13139.7|13138.6|13134.2|13132.7|739
1599552600000|2020-09-08 08:10:00|13138.5|13137|13140.4|13138.9|13141.8|13140.5|13135.2|13134.1|614
1599552900000|2020-09-08 08:15:00|13140.3|13138.8|13138.5|13137|13143.9|13142.9|13137.8|13136.6|849
1599553200000|2020-09-08 08:20:00|13138.6|13137.1|13132.7|13131.8|13138.6|13137.5|13132.6|13131.3|643
1599553500000|2020-09-08 08:25:00|13132.8|13131.9|13124.2|13122.7|13132.8|13131.9|13121.6|13120.2|812
1599553800000|2020-09-08 08:30:00|13124.6|13123.1|13122.4|13120.9|13127.7|13126.2|13120.6|13119.2|661
1599554100000|2020-09-08 08:35:00|13122.1|13121.2|13122.6|13121.7|13125.4|13123.9|13117.4|13116|811
1599554400000|2020-09-08 08:40:00|13123.1|13121.6|13115|13113.5|13123.5|13122|13113.3|13112|886
1599554700000|2020-09-08 08:45:00|13115.5|13114|13110.8|13109.3|13115.6|13114.5|13109.7|13108.7|976
1599555000000|2020-09-08 08:50:00|13110.9|13109.4|13103.5|13102.6|13111.1|13109.9|13103.5|13102.3|838
1599555300000|2020-09-08 08:55:00|13103.4|13102.5|13104.9|13104|13110.4|13108.9|13103.3|13101.8|822
1599555600000|2020-09-08 09:00:00|13105|13104.1|13105.8|13104.9|13109.2|13107.9|13100.4|13099|805
1599555900000|2020-09-08 09:05:00|13105.7|13104.8|13107.5|13106.6|13108.9|13107.7|13104.1|13102.8|699
1599556200000|2020-09-08 09:10:00|13107.6|13106.1|13103.6|13102.1|13109.4|13108.3|13102.7|13101.5|691
1599556500000|2020-09-08 09:15:00|13103.5|13102.6|13089.3|13087.8|13103.8|13102.7|13088.9|13087.7|839
1599556800000|2020-09-08 09:20:00|13089.5|13088|13092|13091.1|13092.3|13091.4|13086.6|13085.4|863
1599557100000|2020-09-08 09:25:00|13092.1|13091.2|13093.3|13091.8|13094.8|13093.4|13088|13086.8|721
1599557400000|2020-09-08 09:30:00|13093.2|13091.7|13087.8|13086.9|13093.7|13092.6|13084.4|13083.1|849
1599557700000|2020-09-08 09:35:00|13087.9|13087|13089.3|13087.8|13093.1|13092.1|13084.7|13083.7|883
1599558000000|2020-09-08 09:40:00|13089.4|13087.9|13074.5|13073.6|13089.5|13088|13073.7|13072.8|1056
1599558300000|2020-09-08 09:45:00|13074.7|13073.8|13073|13072.1|13076.5|13075.3|13061.8|13060.5|1164
1599558600000|2020-09-08 09:50:00|13072.9|13072|13064.4|13063.5|13072.9|13072|13062.2|13060.9|1135
1599558900000|2020-09-08 09:55:00|13064.6|13063.1|13067.5|13066|13071.5|13070.4|13064|13063.1|1026
1599559200000|2020-09-08 10:00:00|13067.4|13065.9|13065.9|13064.4|13067.4|13066.1|13059.1|13057.9|1032
1599559500000|2020-09-08 10:05:00|13066.1|13064.6|13058.3|13056.8|13066.1|13064.6|13054|13052.7|909
1599559800000|2020-09-08 10:10:00|13058.2|13056.7|13051.8|13050.9|13058.6|13057.5|13049.6|13048.7|865
1599560100000|2020-09-08 10:15:00|13052|13050.5|13041.7|13040.2|13052|13050.8|13039.8|13038.6|946
1599560400000|2020-09-08 10:20:00|13041.6|13040.1|13042.1|13040.6|13047|13046.1|13040.9|13039.7|888
1599560700000|2020-09-08 10:25:00|13042.2|13040.7|13039.1|13038.2|13043.6|13042.7|13038.7|13037.8|943
1599561000000|2020-09-08 10:30:00|13039.2|13038.3|13023|13022.1|13041.7|13040.5|13022.1|13020.6|951
1599561300000|2020-09-08 10:35:00|13022.8|13021.9|13030.1|13029.2|13035.2|13034.1|13022.6|13021.5|968
1599561600000|2020-09-08 10:40:00|13030.6|13029.7|13038.8|13037.3|13040.5|13039.2|13030|13028.6|718
1599561900000|2020-09-08 10:45:00|13038.7|13037.2|13048.4|13046.9|13049.1|13048|13035.3|13034.1|834
1599562200000|2020-09-08 10:50:00|13048.2|13046.7|13060.2|13058.7|13062.7|13061.4|13045.9|13044.7|1323
1599562500000|2020-09-08 10:55:00|13060.1|13058.6|13058.8|13057.3|13066.7|13065.5|13055.7|13054.3|1616
1599562800000|2020-09-08 11:00:00|13058.9|13057.4|13062|13060.5|13068.5|13067|13056.5|13055|1215
1599563100000|2020-09-08 11:05:00|13062.1|13060.6|13048.1|13046.6|13062.1|13060.6|13045.7|13044.5|1072
1599563400000|2020-09-08 11:10:00|13048.2|13046.7|13053.9|13052.4|13056.3|13054.8|13047.7|13046.2|762
1599563700000|2020-09-08 11:15:00|13054|13052.5|13053.1|13051.6|13057.9|13056.4|13050.8|13049.3|696
1599564000000|2020-09-08 11:20:00|13053.2|13051.7|13048.6|13047.1|13053.3|13051.8|13046.1|13044.8|804
1599564300000|2020-09-08 11:25:00|13048.8|13047.3|13048.8|13047.3|13051.6|13050.1|13044.8|13043.6|678
1599564600000|2020-09-08 11:30:00|13048.7|13047.2|13044.5|13043|13050.4|13048.9|13043.6|13042.3|662
1599564900000|2020-09-08 11:35:00|13044.4|13042.9|13049.2|13047.7|13050.5|13049.3|13039.2|13037.9|989
1599565200000|2020-09-08 11:40:00|13049.3|13047.8|13038.1|13037.2|13050.4|13048.9|13038|13036.8|941
1599565500000|2020-09-08 11:45:00|13038.3|13037.4|13040.6|13039.1|13040.7|13039.3|13033.8|13032.6|1074
1599565800000|2020-09-08 11:50:00|13040.5|13039|13046|13044.5|13047.8|13046.3|13036.9|13035.4|799
1599566100000|2020-09-08 11:55:00|13045.9|13044.4|13037.1|13036.2|13049.3|13048.4|13037.1|13035.8|811
1599566400000|2020-09-08 12:00:00|13037.2|13036.3|13036|13034.5|13038.5|13037.2|13035.1|13033.9|856
1599566700000|2020-09-08 12:05:00|13035.9|13034.4|13024.9|13023.4|13036.9|13035.4|13023.8|13022.3|885
1599567000000|2020-09-08 12:10:00|13025|13023.5|13029.5|13028|13029.7|13028.5|13020.9|13019.6|1021
1599567300000|2020-09-08 12:15:00|13029.4|13027.9|13041.6|13040.1|13043.7|13042.2|13026|13024.5|1108
1599567600000|2020-09-08 12:20:00|13041.7|13040.2|13045.8|13044.3|13046.9|13045.4|13038.9|13037.4|942
1599567900000|2020-09-08 12:25:00|13045.7|13044.2|13040.7|13039.2|13046.4|13045.4|13036|13034.6|909
1599568200000|2020-09-08 12:30:00|13040.6|13039.1|13046.4|13044.9|13049.6|13048.7|13040.4|13038.9|993
1599568500000|2020-09-08 12:35:00|13046.3|13044.8|13038.9|13038|13046.8|13045.3|13037.8|13036.6|997
1599568800000|2020-09-08 12:40:00|13038.7|13037.8|13047.1|13045.6|13050.2|13049|13038|13036.9|1016
1599569100000|2020-09-08 12:45:00|13047.2|13045.7|13040.3|13038.8|13048.6|13047.4|13038.4|13037.5|843
1599569400000|2020-09-08 12:50:00|13040.2|13038.7|13033.3|13031.8|13043|13041.7|13030.7|13029.6|902
1599569700000|2020-09-08 12:55:00|13033.2|13031.7|13038.8|13037.9|13048.2|13046.7|13032|13030.6|1076
1599570000000|2020-09-08 13:00:00|13038.7|13037.8|13041.3|13039.8|13046.4|13045.2|13035.8|13034.3|1030
1599570300000|2020-09-08 13:05:00|13041.1|13039.6|13038|13036.5|13042|13040.8|13037.1|13035.7|882
1599570600000|2020-09-08 13:10:00|13038.1|13036.6|13033.6|13032.7|13043.5|13042|13032.9|13031.8|914
1599570900000|2020-09-08 13:15:00|13034.1|13032.6|13029.3|13027.8|13036.2|13034.8|13022.9|13021.5|1023
1599571200000|2020-09-08 13:20:00|13029.4|13028.4|13032.5|13031|13033.8|13032.3|13026.6|13025.4|931
1599571500000|2020-09-08 13:25:00|13032.6|13031.1|13025.2|13024.3|13032.6|13031.4|13020.8|13019.7|1011
1599571800000|2020-09-08 13:30:00|13024.9|13024|13026.3|13024.8|13033.3|13031.8|13018.8|13017.7|1457
1599572100000|2020-09-08 13:35:00|13026.2|13024.7|13034.1|13032.6|13034.7|13033.5|13022.3|13021.4|1441
1599572400000|2020-09-08 13:40:00|13034.3|13032.8|13024.7|13023.2|13034.3|13032.8|13022.2|13021|1408
1599572700000|2020-09-08 13:45:00|13024.8|13023.3|13018.2|13016.7|13026.6|13025.6|13017|13015.6|1447
1599573000000|2020-09-08 13:50:00|13018.1|13016.6|13022|13020.5|13022.1|13020.6|13008.9|13008|1379
1599573300000|2020-09-08 13:55:00|13022.3|13020.8|13030.6|13029.1|13035.4|13034.2|13020.7|13019.2|1355
1599573600000|2020-09-08 14:00:00|13030.5|13029|13029|13027.5|13037.1|13035.6|13025|13023.8|1241
1599573900000|2020-09-08 14:05:00|13029.1|13027.6|13037.4|13035.9|13040.5|13039|13026.7|13025.4|1272
1599574200000|2020-09-08 14:10:00|13037.3|13035.8|13054.2|13052.7|13057.4|13055.9|13035.5|13034.6|1486
1599574500000|2020-09-08 14:15:00|13054.1|13052.6|13043.9|13043|13054.1|13052.6|13042.7|13041.4|1215
1599574800000|2020-09-08 14:20:00|13043.8|13042.9|13044.7|13043.2|13051.2|13049.7|13042.6|13041.5|1153
1599575100000|2020-09-08 14:25:00|13044.8|13043.3|13046.8|13045.9|13050.6|13049.3|13043.5|13042.5|1072
1599575400000|2020-09-08 14:30:00|13046.9|13046|13035.4|13033.9|13048.2|13047|13031.9|13030.7|1059
1599575700000|2020-09-08 14:35:00|13035.3|13033.8|13046|13044.5|13047|13045.5|13030.5|13029.6|1185
1599576000000|2020-09-08 14:40:00|13045.9|13044.4|13041.2|13039.7|13048.5|13047.1|13033.2|13031.7|1276
1599576300000|2020-09-08 14:45:00|13041.3|13039.8|13029.9|13029|13041.4|13039.9|13029.9|13028.7|1224
1599576600000|2020-09-08 14:50:00|13029.8|13028.9|13030.5|13029.6|13035.6|13034.3|13028.3|13027.4|1159
1599576900000|2020-09-08 14:55:00|13030.6|13029.7|13025.1|13024.2|13033.4|13032.1|13024.3|13023.4|1222
1599577200000|2020-09-08 15:00:00|13025.2|13024.3|13030.3|13028.8|13032.3|13031.4|13021.7|13020.3|1353
1599577500000|2020-09-08 15:05:00|13030.4|13028.9|13037.1|13035.6|13038.1|13036.6|13027.2|13025.7|1087
1599577800000|2020-09-08 15:10:00|13037|13035.5|13037.5|13036|13042.7|13041.2|13033.9|13032.4|921
1599578100000|2020-09-08 15:15:00|13037.4|13035.9|13032.5|13031|13038.4|13037.3|13031.8|13030.5|912
1599578400000|2020-09-08 15:20:00|13032.6|13031.1|13035.2|13033.7|13036.4|13035.1|13030.6|13029.4|798
1599578700000|2020-09-08 15:25:00|13035.5|13034|13035.6|13034.1|13036.8|13035.3|13030.6|13029.4|774
1599579000000|2020-09-08 15:30:00|13035.9|13034.4|13036|13034.5|13038.4|13037.1|13033.7|13032.2|907
1599579300000|2020-09-08 15:35:00|13036.1|13034.6|13031.4|13029.9|13036.2|13034.9|13030.7|13029.5|833
1599579600000|2020-09-08 15:40:00|13031.5|13030|13029.3|13027.8|13034.8|13033.4|13027.1|13025.6|850
1599579900000|2020-09-08 15:45:00|13029.2|13027.7|13028.2|13026.7|13031.2|13029.7|13027.7|13026.5|766
1599580200000|2020-09-08 15:50:00|13028.1|13026.6|13025.3|13023.8|13028.4|13026.9|13021.2|13019.7|815
1599580500000|2020-09-08 15:55:00|13025.2|13023.7|13037.2|13035.7|13038.8|13037.6|13024.2|13022.8|915
1599580800000|2020-09-08 16:00:00|13037.1|13035.6|13043|13042.1|13043.4|13042.1|13036.8|13035.6|794
1599581100000|2020-09-08 16:05:00|13043.1|13042.2|13044.1|13042.6|13046|13044.7|13041|13039.5|755
1599581400000|2020-09-08 16:10:00|13044.7|13043.2|13048.8|13047.3|13051.1|13049.9|13043.8|13042.5|805
1599581700000|2020-09-08 16:15:00|13048.7|13047.2|13047.8|13046.9|13052.1|13050.6|13045.5|13044.2|740
1599582000000|2020-09-08 16:20:00|13047.7|13046.8|13051|13049.5|13054.2|13052.9|13047.7|13046.6|895
1599582300000|2020-09-08 16:25:00|13051.1|13049.6|13044.8|13043.9|13053.1|13051.6|13044.4|13042.9|639
1599582600000|2020-09-08 16:30:00|13045|13043.5|13053.4|13051.9|13054.1|13052.8|13044.8|13043.3|703
1599582900000|2020-09-08 16:35:00|13052.8|13052|13047.8|13046.3|13054.4|13053.1|13046.8|13045.3|679
1599583200000|2020-09-08 16:40:00|13047.9|13046.4|13045.8|13044.3|13050.2|13048.8|13045|13043.5|782
1599583500000|2020-09-08 16:45:00|13046|13044.5|13046.3|13044.8|13048|13046.5|13044.7|13043.2|610
1599583800000|2020-09-08 16:50:00|13046.2|13044.7|13045|13043.5|13047.3|13046|13043.7|13042.2|512
1599584100000|2020-09-08 16:55:00|13045.1|13043.6|13046|13044.5|13046.3|13045.1|13042.7|13041.6|684
1599584400000|2020-09-08 17:00:00|13045.9|13044.4|13036|13034.5|13048.9|13047.9|13034.9|13033.6|738
1599584700000|2020-09-08 17:05:00|13035.1|13034.2|13032.3|13030.8|13036|13034.5|13032.1|13030.6|675
1599585000000|2020-09-08 17:10:00|13032.2|13030.7|13026.8|13025.3|13032.3|13030.8|13026.4|13025.1|622
1599585300000|2020-09-08 17:15:00|13026.9|13025.4|13022.6|13021.1|13027.5|13026.4|13020.7|13019.5|664
1599585600000|2020-09-08 17:20:00|13022.5|13021|13014.1|13013.2|13022.7|13021.2|13013.1|13011.8|505
1599585900000|2020-09-08 17:25:00|13014|13013.1|13021.2|13019.7|13021.3|13019.8|13012.6|13011.4|537
1599586200000|2020-09-08 17:30:00|13021.3|13019.8|13016|13014.5|13021.6|13020.3|13015.7|13014.5|488
1599586500000|2020-09-08 17:35:00|13016.1|13014.6|13013.6|13012.7|13016.9|13015.7|13012|13010.9|512
1599586800000|2020-09-08 17:40:00|13013.5|13012.6|13012.2|13010.7|13016|13015.1|13009.9|13008.7|604
1599587100000|2020-09-08 17:45:00|13012.1|13010.6|13017|13016.1|13017.6|13016.5|13012.1|13010.6|640
1599587400000|2020-09-08 17:50:00|13017.1|13016.2|13017|13015.5|13019.1|13018.2|13016.2|13015.2|480
1599587700000|2020-09-08 17:55:00|13016.9|13015.4|13015.9|13014.4|13017|13015.9|13013.1|13011.8|486
1599588000000|2020-09-08 18:00:00|13015.8|13015|13013.3|13011.8|13016.5|13015.4|13012.9|13011.7|462
1599588300000|2020-09-08 18:05:00|13013.2|13011.7|13014.3|13012.8|13014.8|13013.6|13010.8|13009.4|430
1599588600000|2020-09-08 18:10:00|13014.5|13013|13010.3|13008.8|13014.5|13013.1|13008.7|13007.4|413
1599588900000|2020-09-08 18:15:00|13010.5|13009|13006.1|13004.6|13011|13009.8|13005.3|13004.4|508
1599589200000|2020-09-08 18:20:00|13006.2|13004.7|13003.1|13001.6|13007.9|13006.5|13002.3|13001.3|452
1599589500000|2020-09-08 18:25:00|13003.3|13001.8|13005|13003.5|13006.8|13005.8|13002.1|13001.2|431
1599589800000|2020-09-08 18:30:00|13004.8|13004.1|13000.1|12998.6|13005.1|13004.1|12996.8|12995.5|458
1599590100000|2020-09-08 18:35:00|13000.2|12998.7|12996.1|12994.6|13000.2|12998.8|12994.2|12992.7|450
1599590400000|2020-09-08 18:40:00|12996|12994.5|12991.8|12990.3|12998.2|12997|12991.6|12990.1|554
1599590700000|2020-09-08 18:45:00|12992.1|12990.6|12992.7|12991.2|12994.6|12993.1|12989.6|12988.2|618
1599591000000|2020-09-08 18:50:00|12992.6|12991.1|12987.1|12985.6|12992.6|12991.5|12986.8|12985.5|619
1599591300000|2020-09-08 18:55:00|12987.3|12985.8|12991.1|12989.6|12991.3|12989.8|12986.9|12985.4|603
1599591600000|2020-09-08 19:00:00|12991.2|12989.7|12985.8|12984.9|12993.2|12991.9|12985.8|12984.5|725
1599591900000|2020-09-08 19:05:00|12985.7|12984.8|12990.7|12989.2|12992|12990.5|12985.7|12984.8|722
1599592200000|2020-09-08 19:10:00|12990.8|12989.3|12989.2|12987.7|12994.2|12992.7|12988.7|12987.2|592
1599592500000|2020-09-08 19:15:00|12989.1|12987.6|12990.1|12988.6|12991.8|12990.3|12987.6|12986.1|668
1599592800000|2020-09-08 19:20:00|12990.2|12988.7|12987.1|12985.6|12990.5|12989|12986.2|12985|626
1599593100000|2020-09-08 19:25:00|12987.3|12985.8|12992.5|12991|12992.8|12991.8|12985.7|12984.8|606
1599593400000|2020-09-08 19:30:00|12992.2|12991.3|12991.4|12989.9|12993.9|12992.5|12991.2|12989.8|548
1599593700000|2020-09-08 19:35:00|12991.5|12990|12993.8|12992.3|12995.5|12994.3|12991.1|12989.9|458
1599594000000|2020-09-08 19:40:00|12993.7|12992.2|12996.3|12994.8|12996.3|12995.2|12992.6|12991.4|582
1599594300000|2020-09-08 19:45:00|12996.4|12994.9|12995.3|12994.4|12996.5|12995.3|12991.6|12990.5|563
1599594600000|2020-09-08 19:50:00|12995|12993.5|12989.6|12988.1|12995|12993.5|12988.8|12987.6|600
1599594900000|2020-09-08 19:55:00|12989.5|12988|12988.2|12986.7|12990.2|12988.7|12987.8|12986.4|447
1599595200000|2020-09-08 20:00:00|12987.9|12986.4|12988.8|12987.3|12993.1|12991.9|12987.9|12986.4|537
1599595500000|2020-09-08 20:05:00|12988.9|12987.4|12991.3|12989.8|12991.4|12989.9|12987.5|12986|350
1599595800000|2020-09-08 20:10:00|12991.2|12989.7|12995.4|12993.9|12996.9|12995.4|12991.2|12989.7|388
1599596100000|2020-09-08 20:15:00|12995.5|12994|12995|12993.5|12995.7|12994.4|12993.9|12992.5|200
1599596400000|2020-09-08 20:20:00|12994.9|12993.4|12995.1|12993.6|12997.2|12995.9|12994.6|12993.3|274
1599596700000|2020-09-08 20:25:00|12995.2|12993.7|12994|12992.5|12996.1|12994.6|12993.7|12992.3|136
1599597000000|2020-09-08 20:30:00|12994.1|12992.6|12986.2|12985.3|12995.4|12993.9|12985.9|12984.7|310
1599597300000|2020-09-08 20:35:00|12986.1|12985.2|12985.2|12983.7|12987|12985.5|12984.9|12983.4|173
1599597600000|2020-09-08 20:40:00|12984.9|12983.4|12984.7|12983.2|12986|12984.6|12984.1|12982.6|170
1599597900000|2020-09-08 20:45:00|12984.6|12983.1|12983.6|12982.1|12987.3|12985.8|12983.3|12981.8|293
1599598200000|2020-09-08 20:50:00|12983.1|12981.6|12981|12979.5|12983.5|12982|12981|12979.5|203
1599598500000|2020-09-08 20:55:00|12981.1|12979.6|12982.7|12981.2|12983.6|12981.4|12981|12979.5|296
1599598800000|2020-09-08 21:00:00|12984.8|12981.1|12989.2|12982.3|12991.4|12984.5|12983.2|12980.8|19
1599599100000|2020-09-08 21:05:00|12989.9|12984.5|12989.6|12979.6|12993.7|12985.1|12987.5|12979|136
1599599400000|2020-09-08 21:10:00|12990.1|12980.1|12992.4|12983.4|12994.3|12985.6|12989.3|12979.5|204
1599599700000|2020-09-08 21:15:00|12992.9|12982.9|12992.3|12984.6|12994.4|12987.5|12990.1|12981.8|273
1599600000000|2020-09-08 21:20:00|12992.2|12984.7|12988.4|12983.5|12993.4|12987.6|12987.9|12983|387
1599600300000|2020-09-08 21:25:00|12988.5|12983.6|12986.6|12980.5|12989.1|12984.5|12986.3|12979.7|284
1599600600000|2020-09-08 21:30:00|12986.3|12979.9|12982.3|12979.1|12986.4|12981|12982|12977.8|468
1599600900000|2020-09-08 21:35:00|12982.2|12979|12983.8|12979.2|12984.9|12980.1|12982|12977.9|242
1599601200000|2020-09-08 21:40:00|12983.9|12978.9|12981.8|12978.3|12984|12980.4|12981.5|12977.6|240
1599601500000|2020-09-08 21:45:00|12981.4|12978.1|12982.2|12974|12983.5|12979|12977.6|12972|498
1599601800000|2020-09-08 21:50:00|12982.4|12973.6|12980|12973.6|12983.4|12975.1|12979.3|12972.2|591
1599602100000|2020-09-08 21:55:00|12979.8|12973.5|12978.9|12974.1|12980|12974.7|12978.1|12973|1290
1599602400000|2020-09-08 22:00:00|12979|12974.4|12970.9|12968.7|12980.4|12974.9|12970.5|12967.6|843
1599602700000|2020-09-08 22:05:00|12970.6|12969.1|12963.2|12960.7|12971.2|12969.3|12963.1|12960.7|789
1599603000000|2020-09-08 22:10:00|12962.9|12961.4|12955.2|12953.7|12963.4|12961.4|12950.8|12949.3|902
1599603300000|2020-09-08 22:15:00|12955.3|12953.8|12960|12958.5|12960.2|12958.5|12954.8|12953.3|477
1599603600000|2020-09-08 22:20:00|12959.9|12958.4|12966.6|12965.1|12968.6|12966.7|12959.9|12957.9|501
1599603900000|2020-09-08 22:25:00|12967|12964.8|12962.6|12961.1|12967|12965.1|12958.9|12957.2|449
1599604200000|2020-09-08 22:30:00|12962.7|12961.2|12965.5|12964|12966.4|12964.7|12962.7|12961.2|279
1599604500000|2020-09-08 22:35:00|12965.4|12963.9|12959.7|12958.2|12965.4|12963.9|12959.3|12957.5|233
1599604800000|2020-09-08 22:40:00|12960.1|12958.6|12961.3|12959.8|12962|12960.2|12957.7|12956.1|303
1599605100000|2020-09-08 22:45:00|12961.9|12960.4|12961.2|12959.7|12963.5|12961.8|12960.9|12959.3|247
1599605400000|2020-09-08 22:50:00|12961.1|12959.6|12962|12960.5|12964.4|12962.9|12961.1|12959.6|237
1599605700000|2020-09-08 22:55:00|12961.9|12960.4|12963.5|12962|12964.6|12963.1|12961.7|12959.9|245
1599606000000|2020-09-08 23:00:00|12964.3|12962.8|12960.6|12959.1|12965.2|12963.4|12960|12958.5|325
1599606300000|2020-09-08 23:05:00|12960.7|12959.2|12963.6|12962.1|12966|12964.5|12960.3|12958.8|318
1599606600000|2020-09-08 23:10:00|12963.5|12962|12964.6|12963.1|12966.8|12965.3|12963.3|12961.8|287
1599606900000|2020-09-08 23:15:00|12964.5|12963|12959.1|12957.6|12965.9|12964.5|12958.8|12957.3|356
1599607200000|2020-09-08 23:20:00|12959|12957.5|12964.7|12963.2|12965|12963.5|12956.5|12955|346
1599607500000|2020-09-08 23:25:00|12964.5|12963|12962.7|12961.2|12966.5|12965|12960.5|12959.2|403
1599607800000|2020-09-08 23:30:00|12962.8|12961.3|12966|12964.5|12966.6|12965.1|12962.8|12961.3|310
1599608100000|2020-09-08 23:35:00|12965.8|12964.3|12966.6|12965.1|12967.1|12965.6|12963.7|12962.2|237
1599608400000|2020-09-08 23:40:00|12966.4|12964.9|12968.2|12966.7|12968.3|12966.8|12966.1|12964.6|238
1599608700000|2020-09-08 23:45:00|12968.3|12966.8|12968.3|12966.8|12968.6|12967.2|12966.9|12965.4|222
1599609000000|2020-09-08 23:50:00|12968.2|12966.7|12969.4|12967.9|12969.6|12968.1|12967.1|12965.6|219
1599609300000|2020-09-08 23:55:00|12969.2|12967.7|12965.5|12964|12969.3|12967.8|12965.4|12963.9|230
1599609600000|2020-09-09 00:00:00|12965.4|12963.9|12966.5|12965|12969.1|12967.6|12965.4|12963.9|504
1599609900000|2020-09-09 00:05:00|12966.4|12964.9|12959.8|12958.3|12966.4|12964.9|12959.2|12957.7|526
1599610200000|2020-09-09 00:10:00|12959.9|12958.4|12963.8|12962.3|12964.3|12962.8|12958.1|12956.6|475
1599610500000|2020-09-09 00:15:00|12963.7|12962.2|12968.3|12966.8|12969|12967.5|12962.8|12961.3|437
1599610800000|2020-09-09 00:20:00|12968.4|12966.9|12972.2|12970.7|12974|12973.1|12967.3|12965.8|647
1599611100000|2020-09-09 00:25:00|12971.7|12970.8|12964.9|12963.4|12972.1|12971.2|12960.5|12959|614
1599611400000|2020-09-09 00:30:00|12964.4|12963.5|12965.7|12964.2|12968.1|12966.9|12964.2|12962.7|347
1599611700000|2020-09-09 00:35:00|12965.8|12964.3|12964.9|12963.4|12966.1|12965|12962.7|12961.5|431
1599612000000|2020-09-09 00:40:00|12964.5|12963|12965.8|12964.3|12969|12967.5|12964|12962.8|443
1599612300000|2020-09-09 00:45:00|12965.7|12964.2|12967|12965.5|12967.5|12966|12963.9|12962.4|285
1599612600000|2020-09-09 00:50:00|12967.1|12965.6|12963.4|12961.9|12967.9|12966.6|12962.4|12960.9|337
1599612900000|2020-09-09 00:55:00|12963.3|12961.8|12967.9|12966.4|12968|12966.5|12963|12961.5|254
1599613200000|2020-09-09 01:00:00|12968|12966.5|12962.5|12961|12968|12966.5|12961.1|12959.6|446
1599613500000|2020-09-09 01:05:00|12962.6|12961.1|12956.6|12955.1|12966.7|12965.2|12956.2|12954.7|422
1599613800000|2020-09-09 01:10:00|12956.7|12955.2|12957.9|12956.4|12960.6|12959.1|12954.1|12952.6|644
1599614100000|2020-09-09 01:15:00|12958|12956.5|12955.7|12954.8|12959.2|12957.7|12953.6|12952.2|535
1599614400000|2020-09-09 01:20:00|12955.5|12954.6|12959.6|12958.1|12959.8|12958.3|12952.8|12951.3|459
1599614700000|2020-09-09 01:25:00|12959.5|12958|12961.5|12960|12962.4|12960.9|12956.9|12955.6|377
1599615000000|2020-09-09 01:30:00|12961.8|12960.3|12963.5|12962.6|12964.6|12963.1|12959.5|12958|408
1599615300000|2020-09-09 01:35:00|12963.4|12962.5|12966.7|12965.2|12970.8|12969.3|12963|12961.5|499
1599615600000|2020-09-09 01:40:00|12966.2|12964.7|12966.3|12964.8|12968.2|12966.7|12964.9|12963.4|323
1599615900000|2020-09-09 01:45:00|12966.2|12964.7|12965.9|12964.4|12968.5|12967.3|12964.6|12963.6|359
1599616200000|2020-09-09 01:50:00|12966|12964.5|12961.5|12960|12967|12965.7|12961.3|12959.8|313
1599616500000|2020-09-09 01:55:00|12961.4|12959.9|12962.9|12962|12962.9|12962|12958|12956.5|488
1599616800000|2020-09-09 02:00:00|12963.2|12961.7|12957.1|12955.6|12963.3|12961.8|12956.7|12955.4|494
1599617100000|2020-09-09 02:05:00|12957|12955.5|12957.8|12956.9|12960.9|12959.4|12956.8|12955.3|369
1599617400000|2020-09-09 02:10:00|12957.5|12956.6|12964.5|12963|12964.8|12963.3|12957.5|12956.4|367
1599617700000|2020-09-09 02:15:00|12964.6|12963.1|12960.3|12958.8|12964.9|12963.7|12960.3|12958.8|420
1599618000000|2020-09-09 02:20:00|12960.2|12958.7|12958.4|12956.9|12960.6|12959.2|12957.1|12955.6|315
1599618300000|2020-09-09 02:25:00|12958.3|12956.8|12959.7|12958.2|12961|12959.7|12957.2|12955.7|304
1599618600000|2020-09-09 02:30:00|12959.6|12958.1|12955.2|12954.3|12959.9|12958.4|12954.6|12953.4|306
1599618900000|2020-09-09 02:35:00|12955.3|12954.4|12954.8|12953.3|12958|12956.8|12953.6|12952.1|295
1599619200000|2020-09-09 02:40:00|12954.9|12953.4|12955.4|12954.5|12956|12954.6|12954.2|12952.9|300
1599619500000|2020-09-09 02:45:00|12955.6|12954.7|12956.4|12954.9|12956.8|12955.6|12954.6|12953.2|240
1599619800000|2020-09-09 02:50:00|12956.3|12954.8|12954.6|12953.1|12957.4|12955.9|12954.6|12953.1|218
1599620100000|2020-09-09 02:55:00|12954.7|12953.2|12956.1|12954.6|12956.1|12954.9|12953.7|12952.5|202
1599620400000|2020-09-09 03:00:00|12956.3|12954.8|12959.2|12957.7|12960.1|12958.6|12956.1|12954.7|306
1599620700000|2020-09-09 03:05:00|12959.1|12957.6|12963|12961.5|12963.3|12962.1|12958.8|12957.5|313
1599621000000|2020-09-09 03:10:00|12963.1|12961.6|12964.2|12963.3|12964.6|12963.3|12961.6|12960.1|331
1599621300000|2020-09-09 03:15:00|12964.3|12963.4|12966.1|12964.6|12967.3|12966.4|12963.8|12962.3|342
1599621600000|2020-09-09 03:20:00|12966|12964.5|12961.8|12960.3|12966.2|12964.9|12960.7|12959.5|330
1599621900000|2020-09-09 03:25:00|12961.7|12960.2|12960.5|12959|12961.9|12960.4|12959.3|12957.8|301
1599622200000|2020-09-09 03:30:00|12960.4|12958.9|12960.6|12959.7|12961.2|12960.1|12959.1|12957.6|202
1599622500000|2020-09-09 03:35:00|12960.7|12959.8|12960.9|12960|12963.1|12962.1|12960.5|12959.5|216
1599622800000|2020-09-09 03:40:00|12961.7|12960.2|12963.1|12961.6|12963.7|12962.3|12959.1|12958|491
1599623100000|2020-09-09 03:45:00|12963|12961.5|12962.2|12960.7|12963.2|12961.8|12959.6|12958.7|367
1599623400000|2020-09-09 03:50:00|12962.4|12960.9|12962.1|12961.2|12963.5|12962.2|12961.5|12960.4|301
1599623700000|2020-09-09 03:55:00|12962|12961.1|12963.7|12962.8|12964.1|12963.1|12961.8|12960.9|198
1599624000000|2020-09-09 04:00:00|12963.6|12962.7|12960.8|12959.9|12964.1|12962.9|12960.6|12959.5|225
1599624300000|2020-09-09 04:05:00|12960.7|12959.8|12961.1|12959.6|12963.3|12962.1|12960.2|12959|184
1599624600000|2020-09-09 04:10:00|12961|12959.5|12963|12961.5|12963.2|12961.8|12959.8|12958.9|241
1599624900000|2020-09-09 04:15:00|12962.7|12961.8|12967.2|12966.3|12968.7|12967.2|12962.3|12961.1|288
1599625200000|2020-09-09 04:20:00|12967.3|12966.4|12968.3|12967.4|12968.9|12967.8|12966.5|12965.6|305
1599625500000|2020-09-09 04:25:00|12968.2|12967.3|12969.1|12967.6|12969.3|12968.1|12967.5|12966.2|211
1599625800000|2020-09-09 04:30:00|12969.2|12967.7|12968.9|12967.4|12970.1|12968.9|12968.2|12967.3|224
1599626100000|2020-09-09 04:35:00|12969|12967.5|12969.8|12968.3|12970.9|12969.7|12967.4|12965.9|247
1599626400000|2020-09-09 04:40:00|12969.9|12968.4|12966.6|12965.1|12970.2|12968.7|12966.2|12965|258
1599626700000|2020-09-09 04:45:00|12966.5|12965|12964.2|12963.3|12967|12965.5|12963.8|12962.7|185
1599627000000|2020-09-09 04:50:00|12964.4|12962.9|12964.3|12962.8|12965.4|12964.5|12963.8|12962.6|255
1599627300000|2020-09-09 04:55:00|12964.4|12962.9|12967.8|12966.3|12967.9|12966.4|12964|12962.8|170
1599627600000|2020-09-09 05:00:00|12967.7|12966.2|12968.1|12967.2|12969.9|12968.7|12967|12965.6|329
1599627900000|2020-09-09 05:05:00|12968.2|12967.3|12970.3|12968.8|12971.1|12969.8|12968.1|12967|239
1599628200000|2020-09-09 05:10:00|12970.2|12968.7|12971.5|12970.6|12972.9|12972|12970.1|12968.6|297
1599628500000|2020-09-09 05:15:00|12971.6|12970.7|12970.1|12968.6|12972.2|12970.9|12969.5|12968.4|200
1599628800000|2020-09-09 05:20:00|12970.2|12968.7|12972.2|12970.7|12973.4|12972.1|12969.8|12968.6|245
1599629100000|2020-09-09 05:25:00|12972.3|12970.8|12969.9|12968.4|12974|12972.5|12969.9|12968.4|211
1599629400000|2020-09-09 05:30:00|12969.8|12968.3|12968.8|12967.9|12971|12969.5|12967.6|12966.5|348
1599629700000|2020-09-09 05:35:00|12968.9|12968|12972.7|12971.2|12973|12971.7|12968.6|12967.4|159
1599630000000|2020-09-09 05:40:00|12972.8|12971.3|12964.6|12963.1|12972.8|12971.4|12964|12962.9|265
1599630300000|2020-09-09 05:45:00|12964.7|12963.2|12964.3|12963.4|12966.7|12965.2|12964.2|12963|299
1599630600000|2020-09-09 05:50:00|12964.2|12963.3|12965.9|12964.4|12967|12965.7|12964.2|12963|243
1599630900000|2020-09-09 05:55:00|12965.8|12964.3|12964|12962.5|12965.9|12964.4|12962.6|12961.3|393
1599631200000|2020-09-09 06:00:00|12964.1|12962.6|12968.9|12967.4|12968.9|12967.4|12956.5|12955.2|717
1599631500000|2020-09-09 06:05:00|12969|12967.5|12963|12961.5|12969.9|12968.6|12962.3|12961.1|626
1599631800000|2020-09-09 06:10:00|12962.8|12961.3|12955.5|12954|12963.9|12962.6|12954.5|12953|686
1599632100000|2020-09-09 06:15:00|12955.6|12954.1|12945.3|12943.8|12956.1|12954.8|12940.7|12939.2|888
1599632400000|2020-09-09 06:20:00|12945.2|12943.7|12933.6|12932.1|12946|12944.7|12933.1|12931.6|848
1599632700000|2020-09-09 06:25:00|12933.5|12932|12943.1|12941.6|12943.3|12942.2|12933.5|12932|645
1599633000000|2020-09-09 06:30:00|12942.7|12941.8|12934.1|12932.6|12943.2|12942|12933.1|12932.1|600
1599633300000|2020-09-09 06:35:00|12934.2|12932.7|12928.4|12926.9|12940.1|12938.9|12928|12926.6|787
1599633600000|2020-09-09 06:40:00|12928.1|12926.6|12924.7|12923.8|12929.2|12928|12924.3|12923.2|886
1599633900000|2020-09-09 06:45:00|12924.8|12923.9|12929.6|12928.7|12932.6|12931.2|12924.8|12923.9|675
1599634200000|2020-09-09 06:50:00|12929.7|12928.8|12927.1|12925.6|12930.6|12929.4|12925.9|12924.9|555
1599634500000|2020-09-09 06:55:00|12927|12925.5|12932|12930.5|12932.1|12930.6|12919.7|12918.5|905
1599634800000|2020-09-09 07:00:00|12931.6|12930.1|12928.3|12926.8|12936.5|12935.3|12923.2|12921.9|1079
1599635100000|2020-09-09 07:05:00|12928.6|12927.1|12928|12927.1|12932.6|12931.7|12927.3|12925.9|962
1599635400000|2020-09-09 07:10:00|12927.9|12927|12940.5|12939|12940.8|12939.3|12925|12924.1|956
1599635700000|2020-09-09 07:15:00|12940.6|12939.1|12941.9|12940.4|12944.2|12943|12936.4|12935.4|929
1599636000000|2020-09-09 07:20:00|12942|12940.5|12947.3|12946.4|12954.4|12953|12940.8|12939.9|912
1599636300000|2020-09-09 07:25:00|12946.9|12946|12946.9|12946|12949.1|12947.6|12940|12938.5|853
1599636600000|2020-09-09 07:30:00|12947.1|12945.6|12943.1|12941.6|12947.8|12946.3|12940.3|12938.9|838
1599636900000|2020-09-09 07:35:00|12943.2|12942.3|12945.8|12944.3|12950.4|12949.2|12943.2|12941.7|904
1599637200000|2020-09-09 07:40:00|12945.7|12944.2|12948.9|12947.4|12949.3|12948|12938|12936.7|847
1599637500000|2020-09-09 07:45:00|12948.8|12947.3|12951.6|12950.1|12951.6|12950.4|12944.7|12943.2|809
1599637800000|2020-09-09 07:50:00|12951.5|12950|12949.6|12948.1|12955.3|12954.2|12948.7|12947.2|865
1599638100000|2020-09-09 07:55:00|12949.4|12947.9|12953.8|12952.3|12955.2|12954|12945.8|12944.3|875
1599638400000|2020-09-09 08:00:00|12953.9|12952.4|12960.2|12959.3|12965.4|12963.9|12948.5|12947.6|1055
1599638700000|2020-09-09 08:05:00|12960.3|12958.8|12955.1|12953.6|12963.1|12962.1|12950.2|12948.9|795
1599639000000|2020-09-09 08:10:00|12955|12953.5|12949.3|12947.8|12960.2|12958.8|12948|12946.5|825
1599639300000|2020-09-09 08:15:00|12948.8|12947.9|12946.7|12945.8|12952.6|12951.4|12946.4|12945.3|770
1599639600000|2020-09-09 08:20:00|12946.6|12945.7|12951.2|12949.7|12956.2|12955.3|12944.3|12942.8|749
1599639900000|2020-09-09 08:25:00|12950.9|12950|12955.2|12954.3|12956|12955.1|12950.8|12949.3|761
1599640200000|2020-09-09 08:30:00|12955.6|12954.1|12949.8|12948.9|12955.8|12954.6|12945.4|12944|780
1599640500000|2020-09-09 08:35:00|12950|12948.5|12946.3|12945.4|12951.5|12950.5|12944.4|12942.9|717
1599640800000|2020-09-09 08:40:00|12946.2|12945.3|12944.7|12943.8|12949.6|12948.1|12940.5|12939.2|810
1599641100000|2020-09-09 08:45:00|12944.8|12943.9|12948.4|12947.5|12950.5|12949.3|12943.4|12941.9|831
1599641400000|2020-09-09 08:50:00|12948.3|12947.4|12946.3|12944.8|12953.2|12952.2|12945.3|12943.9|723
1599641700000|2020-09-09 08:55:00|12946.4|12944.9|12940|12938.5|12948.6|12947.1|12939.4|12937.9|648
1599642000000|2020-09-09 09:00:00|12939.7|12938.8|12936.2|12934.7|12943.4|12942.2|12933.4|12931.9|894
1599642300000|2020-09-09 09:05:00|12936|12934.5|12935.1|12933.6|12938.1|12936.9|12933.8|12932.3|644
1599642600000|2020-09-09 09:10:00|12935|12933.5|12943.1|12942.2|12945.4|12944.2|12933.2|12931.7|667
1599642900000|2020-09-09 09:15:00|12943.2|12942.3|12943.9|12942.4|12945.4|12944.2|12939.6|12938.4|668
1599643200000|2020-09-09 09:20:00|12943.8|12942.3|12939.1|12937.6|12945.2|12943.8|12938.3|12937|604
1599643500000|2020-09-09 09:25:00|12939.2|12937.7|12944.2|12942.7|12944.3|12943|12936.6|12935.6|635
1599643800000|2020-09-09 09:30:00|12944.3|12942.8|12948.5|12947.6|12949.1|12947.8|12942|12940.8|718
1599644100000|2020-09-09 09:35:00|12948.6|12947.7|12949|12947.5|12950.5|12949.6|12947.4|12946.2|584
1599644400000|2020-09-09 09:40:00|12948.9|12947.4|12945.5|12944|12949.1|12947.6|12943.8|12942.5|493
1599644700000|2020-09-09 09:45:00|12945.4|12943.9|12947.9|12946.4|12950.2|12948.9|12945.4|12943.9|525
1599645000000|2020-09-09 09:50:00|12947.8|12946.3|12950.2|12948.7|12950.8|12949.8|12947.1|12945.9|529
1599645300000|2020-09-09 09:55:00|12950.3|12948.8|12948.3|12946.8|12950.6|12949.5|12944.3|12943|553
1599645600000|2020-09-09 10:00:00|12948.1|12946.6|12943.9|12942.4|12949.2|12948.2|12941.9|12940.8|734
1599645900000|2020-09-09 10:05:00|12943.8|12942.3|12945.6|12944.1|12945.7|12944.2|12941|12939.8|481
1599646200000|2020-09-09 10:10:00|12945.5|12944|12942.7|12941.2|12949.2|12948.2|12940.8|12939.3|580
1599646500000|2020-09-09 10:15:00|12942.8|12941.3|12943.7|12942.2|12945|12943.7|12940.1|12938.6|463
1599646800000|2020-09-09 10:20:00|12943.8|12942.3|12942.1|12940.6|12945.4|12944.2|12939.6|12938.6|364
1599647100000|2020-09-09 10:25:00|12942|12940.5|12943.9|12942.4|12945.4|12943.9|12941|12939.7|346
1599647400000|2020-09-09 10:30:00|12943.6|12942.7|12939.3|12937.8|12944.5|12943.3|12936.8|12935.5|542
1599647700000|2020-09-09 10:35:00|12939.2|12937.7|12933.9|12933|12939.5|12938.1|12929|12927.8|689
1599648000000|2020-09-09 10:40:00|12933.5|12932.6|12925.9|12925|12933.5|12932.6|12924.7|12923.5|666
1599648300000|2020-09-09 10:45:00|12926|12925.1|12930.3|12928.8|12932.1|12930.8|12925.7|12924.8|489
1599648600000|2020-09-09 10:50:00|12930.2|12928.7|12925|12924.1|12932.4|12931.5|12923.5|12922.2|551
1599648900000|2020-09-09 10:55:00|12925.1|12924.2|12929.1|12927.6|12931.9|12930.5|12924.7|12923.3|641
1599649200000|2020-09-09 11:00:00|12929.2|12927.7|12930.1|12928.6|12930.9|12929.5|12926.2|12925|689
1599649500000|2020-09-09 11:05:00|12930.2|12928.7|12935.2|12934.3|12935.4|12934.4|12928.8|12927.5|630
1599649800000|2020-09-09 11:10:00|12935.1|12934.2|12935.9|12934.4|12936.6|12935.4|12934|12932.7|497
1599650100000|2020-09-09 11:15:00|12935.8|12934.3|12946.2|12945.3|12947.5|12946.4|12932.2|12930.9|691
1599650400000|2020-09-09 11:20:00|12946.1|12945.2|12945|12943.5|12949.6|12948.5|12941|12939.8|803
1599650700000|2020-09-09 11:25:00|12945.1|12943.6|12933.6|12932.7|12945.2|12943.9|12931.5|12930.5|677
1599651000000|2020-09-09 11:30:00|12933.2|12932.3|12918.7|12917.2|12933.6|12932.3|12914.6|12913.1|989
1599651300000|2020-09-09 11:35:00|12918.8|12917.3|12908.4|12906.9|12919.2|12918.3|12907.5|12906.2|864
1599651600000|2020-09-09 11:40:00|12907.9|12907|12893.5|12892|12909.2|12908.1|12892.7|12891.2|935
1599651900000|2020-09-09 11:45:00|12893.4|12891.9|12889.4|12887.9|12902.9|12901.5|12888.9|12887.4|833
1599652200000|2020-09-09 11:50:00|12889.6|12888.1|12888.2|12886.7|12897.7|12896.5|12885.8|12884.3|960
1599652500000|2020-09-09 11:55:00|12888.3|12886.8|12895.2|12893.7|12898.3|12896.8|12888|12886.6|813
1599652800000|2020-09-09 12:00:00|12895.6|12894.1|12910.4|12908.9|12912.6|12911.1|12888.1|12886.6|1154
1599653100000|2020-09-09 12:05:00|12910.2|12908.7|12900.7|12899.8|12910.9|12909.4|12898.8|12897.6|990
1599653400000|2020-09-09 12:10:00|12900.8|12899.9|12907.5|12906|12909.3|12907.8|12900|12898.5|769
1599653700000|2020-09-09 12:15:00|12907.9|12906.4|12918.1|12916.6|12921.7|12920.4|12903.8|12902.6|1047
1599654000000|2020-09-09 12:20:00|12917.9|12916.4|12922.5|12921|12934.4|12932.9|12917.4|12916.1|898
1599654300000|2020-09-09 12:25:00|12922.7|12921.2|12933.3|12931.8|12936|12934.5|12922.7|12921.2|853
1599654600000|2020-09-09 12:30:00|12933.2|12931.7|12932.6|12931.1|12936.3|12935.1|12931.9|12930.8|583
1599654900000|2020-09-09 12:35:00|12932.7|12931.2|12932.3|12930.8|12940.6|12939.3|12930|12928.6|981
1599655200000|2020-09-09 12:40:00|12932.4|12930.9|12943.2|12941.7|12945.3|12943.8|12932.3|12930.8|703
1599655500000|2020-09-09 12:45:00|12943.1|12941.6|12977.8|12975.4|12988.3|12984.5|12938.8|12937.7|943
1599655800000|2020-09-09 12:50:00|12977.1|12974.7|12963.1|12961.6|12986.2|12984.1|12962.4|12960.9|1814
1599656100000|2020-09-09 12:55:00|12963.2|12961.7|12944.6|12943.1|12963.2|12961.7|12941.8|12940.3|2014
1599656400000|2020-09-09 13:00:00|12944.9|12943.4|12945.9|12944.4|12947.9|12946.4|12933.4|12931.9|1430
1599656700000|2020-09-09 13:05:00|12946|12944.5|12953.9|12952.4|12955.2|12953.7|12937.8|12936.5|931
1599657000000|2020-09-09 13:10:00|12954|12952.5|12953.2|12951.7|12957.7|12956.2|12950.4|12948.9|1028
1599657300000|2020-09-09 13:15:00|12953.1|12951.6|12988|12986.5|12990.2|12988.7|12952.7|12951.2|1631
1599657600000|2020-09-09 13:20:00|12987.6|12986.1|12980|12978.5|12987.9|12986.4|12975.7|12974.2|1129
1599657900000|2020-09-09 13:25:00|12979.9|12978.4|12985.1|12983.6|12998.5|12997|12979.7|12978.2|1153
1599658200000|2020-09-09 13:30:00|12985.2|12983.7|12992.3|12990.8|12994.5|12993|12982.9|12981.4|1542
1599658500000|2020-09-09 13:35:00|12992.2|12990.7|12975.4|12973.9|12993.2|12991.7|12974.7|12973.2|1314
1599658800000|2020-09-09 13:40:00|12975.2|12973.7|12987.2|12985.7|12989.3|12987.8|12972.1|12970.6|1149
1599659100000|2020-09-09 13:45:00|12987.3|12985.8|12985.5|12984|12991.5|12990|12980.5|12979|1146
1599659400000|2020-09-09 13:50:00|12985.3|12983.8|13006.7|13005.2|13016.4|13014.9|12985.3|12983.8|1330
1599659700000|2020-09-09 13:55:00|13006.9|13005.4|13003|13001.5|13009.1|13007.8|13001.8|13000.3|1040
1599660000000|2020-09-09 14:00:00|13002.9|13001.4|13006.1|13004.6|13015.6|13014.1|13002.2|13000.7|1289
1599660300000|2020-09-09 14:05:00|13006|13004.5|12985.5|12984|13009.8|13008.4|12981.6|12980.1|1330
1599660600000|2020-09-09 14:10:00|12986|12984.5|12985.1|12984.2|12993.6|12992.1|12975.8|12974.9|1358
1599660900000|2020-09-09 14:15:00|12985.5|12984|12983.9|12982.4|12991.4|12989.9|12980.6|12979.1|1219
1599661200000|2020-09-09 14:20:00|12984|12982.5|12985.3|12983.8|12992.3|12991.1|12983.9|12982.5|1136
1599661500000|2020-09-09 14:25:00|12985.4|12983.9|12991.3|12989.8|12995|12993.8|12984.1|12982.9|1215
1599661800000|2020-09-09 14:30:00|12991.4|12989.9|12988.8|12987.3|12993.8|12992.7|12987.4|12986|1088
1599662100000|2020-09-09 14:35:00|12988.9|12987.4|12994.3|12992.8|12998.4|12997.1|12988.1|12987.1|928
1599662400000|2020-09-09 14:40:00|12994.5|12993.6|13006.8|13005.3|13007.2|13005.7|12994.5|12993.6|1032
1599662700000|2020-09-09 14:45:00|13006.9|13005.4|12997.8|12996.3|13009.3|13007.8|12995.9|12994.6|1152
1599663000000|2020-09-09 14:50:00|12997.6|12996.1|12993.8|12992.9|12999.4|12998.3|12992.8|12991.5|1094
1599663300000|2020-09-09 14:55:00|12993.9|12993|12994.3|12993.4|12999.2|12997.7|12990.3|12988.8|1299
1599663600000|2020-09-09 15:00:00|12994.2|12993.3|13000|12999.1|13007.3|13006|12994.2|12993.3|1179
1599663900000|2020-09-09 15:05:00|13000.1|12999.2|13001.5|13000|13002.7|13001.8|12996.9|12995.7|955
1599664200000|2020-09-09 15:10:00|13001.4|12999.9|13004.7|13003.8|13005.6|13004.1|12997.4|12996.2|851
1599664500000|2020-09-09 15:15:00|13004.8|13003.9|13002.6|13001.7|13005.4|13004.5|12998.9|12997.7|950
1599664800000|2020-09-09 15:20:00|13002.5|13001.6|13009.9|13008.4|13010.4|13009|13002|13000.7|629
1599665100000|2020-09-09 15:25:00|13009.8|13008.3|13017|13015.5|13017.3|13015.8|13009.2|13008.3|684
1599665400000|2020-09-09 15:30:00|13017.1|13015.6|13013|13011.5|13017.2|13016|13009.7|13008.2|787
1599665700000|2020-09-09 15:35:00|13013.3|13011.8|13015|13014.1|13019|13018.1|13013.3|13011.8|696
1599666000000|2020-09-09 15:40:00|13014.9|13014|13013.9|13012.4|13016.3|13015.4|13013.1|13011.6|540
1599666300000|2020-09-09 15:45:00|13013.8|13012.3|13009.1|13008.2|13014.5|13013|13009|13007.7|495
1599666600000|2020-09-09 15:50:00|13009|13008.1|13012.6|13011.7|13015.4|13014.3|13009|13008|612
1599666900000|2020-09-09 15:55:00|13012.8|13011.3|13011.5|13010.6|13013|13011.9|13007.7|13006.2|548
1599667200000|2020-09-09 16:00:00|13011.7|13010.8|13011.4|13010.5|13012.2|13011.1|13008.3|13007.3|669
1599667500000|2020-09-09 16:05:00|13011.3|13010.4|13014.6|13013.1|13015.4|13014.5|13011|13009.8|527
1599667800000|2020-09-09 16:10:00|13014.7|13013.2|13010.7|13009.8|13017|13015.8|13010.1|13008.9|616
1599668100000|2020-09-09 16:15:00|13010.6|13009.7|13006.8|13005.3|13011.8|13010.8|13005.3|13004.1|480
1599668400000|2020-09-09 16:20:00|13006.4|13005.5|13004.1|13002.6|13007.8|13006.6|13002.1|13000.8|557
1599668700000|2020-09-09 16:25:00|13004.2|13002.7|13011.1|13009.6|13011.3|13010.1|13003.4|13002.1|613
1599669000000|2020-09-09 16:30:00|13011|13009.5|13004.9|13003.4|13011.2|13010.1|13003.7|13002.5|501
1599669300000|2020-09-09 16:35:00|13005|13003.5|13007.9|13007|13008.9|13007.8|13003.6|13002.4|446
1599669600000|2020-09-09 16:40:00|13007.7|13006.8|13008.7|13007.8|13009.6|13008.4|13006.2|13005|397
1599669900000|2020-09-09 16:45:00|13008.6|13007.7|13005.9|13004.4|13010|13008.9|13004.3|13003.1|424
1599670200000|2020-09-09 16:50:00|13006|13004.5|13007.3|13006.4|13010.4|13009.1|13005.6|13004.4|475
1599670500000|2020-09-09 16:55:00|13007.4|13006.5|13014|13012.5|13014.2|13013.2|13006.6|13005.7|568
1599670800000|2020-09-09 17:00:00|13013.9|13012.4|13013.9|13012.4|13015.2|13014|13013.2|13011.9|488
1599671100000|2020-09-09 17:05:00|13013.8|13012.3|13018.9|13017.4|13019.1|13017.8|13013.6|13012.2|341
1599671400000|2020-09-09 17:10:00|13019|13017.5|13018.5|13017|13024.3|13022.8|13017.2|13016.1|732
1599671700000|2020-09-09 17:15:00|13018.9|13017.4|13004.1|13002.6|13022.1|13020.8|12989.2|12986.9|1046
1599672000000|2020-09-09 17:20:00|13003.6|13002.1|13001.9|13000.4|13011|13009.5|13001.5|13000|1124
1599672300000|2020-09-09 17:25:00|13001.8|13000.3|12997.5|12996|13003|13001.5|12994.8|12993.5|990
1599672600000|2020-09-09 17:30:00|12997.6|12996.1|12990.8|12989.3|12998.5|12997|12988.3|12986.8|983
1599672900000|2020-09-09 17:35:00|12990.6|12989.1|12988.2|12986.7|12994.8|12993.3|12987.9|12986.4|921
1599673200000|2020-09-09 17:40:00|12988.1|12986.6|12990|12988.5|12991.7|12990.2|12987.9|12986.4|945
1599673500000|2020-09-09 17:45:00|12989.8|12988.3|12994.5|12993|12996.4|12994.9|12988.5|12987|914
1599673800000|2020-09-09 17:50:00|12994.4|12992.9|12994|12992.5|12996.4|12994.9|12992.3|12990.8|826
1599674100000|2020-09-09 17:55:00|12993.9|12992.4|12992.8|12991.3|12995.9|12994.5|12991.8|12990.3|641
1599674400000|2020-09-09 18:00:00|12992.9|12991.4|12989.8|12988.3|12996.3|12994.8|12988.1|12987.1|618
1599674700000|2020-09-09 18:05:00|12989.9|12988.4|12992|12991.1|12992.8|12991.4|12989|12987.7|587
1599675000000|2020-09-09 18:10:00|12991.9|12991|12992|12991.1|12993.6|12992.4|12990.8|12989.9|484
1599675300000|2020-09-09 18:15:00|12992.2|12991.3|12993|12991.5|12993.1|12991.7|12988.2|12987.1|541
1599675600000|2020-09-09 18:20:00|12992.9|12991.4|12991.2|12990.3|12993|12991.9|12988.3|12987.1|520
1599675900000|2020-09-09 18:25:00|12991.3|12990.4|12986.4|12985.5|12992.3|12991.1|12986.2|12985.2|507
1599676200000|2020-09-09 18:30:00|12986.5|12985.6|12991.6|12990.7|12992.5|12991.2|12986.5|12985.4|481
1599676500000|2020-09-09 18:35:00|12991.7|12990.8|12990|12988.5|12992.4|12991.2|12989.6|12988.2|313
1599676800000|2020-09-09 18:40:00|12989.9|12988.4|12991.6|12990.7|12992|12990.7|12988.1|12986.9|367
1599677100000|2020-09-09 18:45:00|12991.7|12990.8|12991.7|12990.2|12992.9|12991.7|12990|12988.9|319
1599677400000|2020-09-09 18:50:00|12991.6|12990.1|12993|12992.1|12994|12992.8|12989.9|12988.8|430
1599677700000|2020-09-09 18:55:00|12993.1|12992.2|12990.9|12989.4|12994.8|12993.5|12990|12989|507
1599678000000|2020-09-09 19:00:00|12991|12989.5|12995.7|12994.8|12996.7|12995.5|12989.3|12988.1|678
1599678300000|2020-09-09 19:05:00|12995.9|12994.4|12995.8|12994.3|12997.9|12996.5|12994.3|12993.2|440
1599678600000|2020-09-09 19:10:00|12995.7|12994.2|12993.8|12992.3|12996.3|12994.8|12993.4|12992|318
1599678900000|2020-09-09 19:15:00|12993.7|12992.2|12997.8|12996.3|12998.7|12997.4|12993.7|12992.2|331
1599679200000|2020-09-09 19:20:00|12997.9|12996.4|13002.9|13001.4|13003|13001.7|12996.4|12995.3|445
1599679500000|2020-09-09 19:25:00|13003|13001.5|13002.6|13001.1|13003|13001.5|12998.7|12997.2|363
1599679800000|2020-09-09 19:30:00|13002.5|13001|13004.7|13003.2|13006.1|13004.6|13001.7|13000.2|454
1599680100000|2020-09-09 19:35:00|13004.8|13003.3|13007.2|13006.3|13009.5|13008|13004.6|13003.1|463
1599680400000|2020-09-09 19:40:00|13007.1|13006.2|13008.6|13007.7|13009.8|13008.5|13007|13005.5|570
1599680700000|2020-09-09 19:45:00|13008.5|13007.6|13008|13006.5|13009|13007.6|13006.2|13005.2|430
1599681000000|2020-09-09 19:50:00|13007.9|13007|13010.9|13009.4|13011.5|13010|13007.7|13006.2|397
1599681300000|2020-09-09 19:55:00|13010.8|13009.3|13001.3|12999.8|13012|13010.5|13000|12998.8|716
1599681600000|2020-09-09 20:00:00|13001.2|12999.7|13003.2|13002.3|13003.3|13002.3|12999.9|12998.5|421
1599681900000|2020-09-09 20:05:00|13003.1|13002.2|13004.8|13003.3|13005.9|13004.4|13003|13002.1|251
1599682200000|2020-09-09 20:10:00|13004.7|13003.2|13003.7|13002.2|13005.4|13003.9|13002.7|13001.2|220
1599682500000|2020-09-09 20:15:00|13003.8|13002.3|13004.2|13002.7|13005.3|13003.8|13003.4|13001.9|236
1599682800000|2020-09-09 20:20:00|13004.3|13002.8|13003.2|13002.3|13004.3|13002.8|13001.7|13000.3|228
1599683100000|2020-09-09 20:25:00|13003.7|13002.2|13004.8|13003.3|13006.1|13004.8|13003.3|13002.1|257
1599683400000|2020-09-09 20:30:00|13004.9|13003.4|13002.9|13001.4|13005.2|13003.7|13002.4|13000.9|181
1599683700000|2020-09-09 20:35:00|13002.8|13001.3|13003.3|13001.8|13003.5|13002|13000.1|12998.9|330
1599684000000|2020-09-09 20:40:00|13003|13002.1|13002.7|13001.2|13004|13002.6|13001.6|13000.3|164
1599684300000|2020-09-09 20:45:00|13002.5|13001|13001.6|13000.1|13003.1|13001.7|13000.8|12999.3|203
1599684600000|2020-09-09 20:50:00|13001.5|13000|13001.6|13000.1|13002.9|13001.4|13001.3|12999.8|195
1599684900000|2020-09-09 20:55:00|13001.8|13000.3|13002.6|13001.1|13003.2|13001.1|12999.2|12997.3|498
1599685200000|2020-09-09 21:00:00|13002.7|13000.6|13002.1|12992.1|13005.6|13000.6|12998.9|12988.9|62
1599685500000|2020-09-09 21:05:00|13002|12992|13001.2|12991.2|13005.5|12995.5|12998.6|12988.6|187
1599685800000|2020-09-09 21:10:00|13001.7|12991.7|13000|12991.2|13004.7|12994.7|13000|12990.2|118
1599686100000|2020-09-09 21:15:00|13001.1|12991.1|13001.8|12991.8|13002.7|12992.7|12998.9|12988.9|134
1599686400000|2020-09-09 21:20:00|13002.2|12992.2|13002.9|12992.9|13006.9|12996.9|13000.6|12990.6|273
1599686700000|2020-09-09 21:25:00|13002.1|12992.1|13003.3|12993.3|13003.8|12993.8|13000.3|12990.3|328
1599687000000|2020-09-09 21:30:00|13003.2|12993.2|13002.8|12992.8|13005.7|12995.7|13002|12992|259
1599687300000|2020-09-09 21:35:00|13002.3|12992.3|13002.1|12992.1|13004.2|12994.2|13001|12991.8|151
1599687600000|2020-09-09 21:40:00|13002.3|12992.3|13002.7|12992.7|13004.1|12994.1|13001.7|12991.7|140
1599687900000|2020-09-09 21:45:00|13003|12993|13002.1|12992.1|13003.7|12993.7|13001.2|12991.6|222
1599688200000|2020-09-09 21:50:00|12999.5|12991.5|13001.6|12992.6|13002.8|12993.1|12998.5|12991.1|177
1599688500000|2020-09-09 21:55:00|13001.3|12992.1|13003.1|12993.1|13003.4|12993.8|12998.5|12991.6|207
1599688800000|2020-09-09 22:00:00|13003.2|12993.2|13003.8|13000.3|13005.1|13000.5|13000.8|12992.8|572
1599689100000|2020-09-09 22:05:00|13003.6|12999.9|13007.7|13004.8|13008.5|13005.4|13003.2|12999.6|452
1599689400000|2020-09-09 22:10:00|13007.8|13004.2|13006.5|13003.8|13007.8|13004.8|13005.6|13003.6|358
1599689700000|2020-09-09 22:15:00|13006.4|13003.9|13004.8|13003.3|13007.3|13004.7|13004.2|13002.7|372
1599690000000|2020-09-09 22:20:00|13004.9|13003.4|13007|13004.5|13007|13005.2|13004.7|13003.2|134
1599690300000|2020-09-09 22:25:00|13006.9|13004.4|13007.9|13005.6|13007.9|13006.1|13006.4|13004.4|342
1599690600000|2020-09-09 22:30:00|13008.2|13005.8|13007|13005.5|13009.1|13006.6|13006.8|13005|242
1599690900000|2020-09-09 22:35:00|13006.9|13005.4|13008|13006.5|13008.8|13006.5|13005.8|13004|197
1599691200000|2020-09-09 22:40:00|13007.9|13006.4|13008.3|13006.1|13009.2|13007.3|13007.6|13005.6|283
1599691500000|2020-09-09 22:45:00|13007.9|13006.4|13007.8|13005.6|13008.9|13007|13007.3|13005.5|127
1599691800000|2020-09-09 22:50:00|13007.4|13005.9|13007|13005.5|13008.2|13006.2|13007|13005.1|143
1599692100000|2020-09-09 22:55:00|13007.1|13005.6|13009.1|13006.9|13009.2|13007.3|13007|13005.3|246
1599692400000|2020-09-09 23:00:00|13008.6|13007.1|13007.6|13006.1|13010.2|13008.3|13007.1|13005.6|253
1599692700000|2020-09-09 23:05:00|13007.5|13006|13005.8|13004.3|13007.9|13006.1|13004.9|13003.4|275
1599693000000|2020-09-09 23:10:00|13005.7|13004.2|13003.1|13001.6|13005.8|13004.3|13003|13001.5|256
1599693300000|2020-09-09 23:15:00|13003.2|13001.7|13003.6|13002.1|13005.1|13003.6|13003.2|13001.7|169
1599693600000|2020-09-09 23:20:00|13003.8|13002.3|13003|13001.5|13004.2|13002.7|13002.7|13001.2|213
1599693900000|2020-09-09 23:25:00|13002.9|13001.4|13006.2|13004.7|13007.2|13005.7|13002.2|13000.7|522
1599694200000|2020-09-09 23:30:00|13006.1|13004.6|13005.4|13003.9|13007.3|13005.8|13004.9|13003.4|195
1599694500000|2020-09-09 23:35:00|13005.3|13003.8|13004.8|13003.3|13006|13004.5|13004.3|13002.8|109
1599694800000|2020-09-09 23:40:00|13004.7|13003.2|13000.4|12998.9|13005.8|13004.3|13000.4|12998.9|129
1599695100000|2020-09-09 23:45:00|13000.3|12998.8|13001.6|13000.1|13002.8|13001.3|13000.3|12998.8|274
1599695400000|2020-09-09 23:50:00|13001.7|13000.2|13000.7|12999.2|13001.9|13000.4|13000.5|12999|190
1599695700000|2020-09-09 23:55:00|13000.6|12999.1|12999.2|12997.7|13001.4|12999.9|12998.1|12996.6|236
1599696000000|2020-09-10 00:00:00|12999.1|12997.6|12996.4|12994.9|12999.1|12997.6|12994.6|12993.5|411
1599696300000|2020-09-10 00:05:00|12996.1|12994.6|13002.4|13000.9|13002.8|13001.3|12995.9|12994.6|342
1599696600000|2020-09-10 00:10:00|13002.5|13001|13002.9|13001.4|13005|13003.7|13000.5|12999|386
1599696900000|2020-09-10 00:15:00|13003|13001.5|13006|13004.5|13006.2|13004.7|13003|13001.5|264
1599697200000|2020-09-10 00:20:00|13005.9|13004.4|13001.5|13000|13006|13004.5|13001.2|12999.7|246
1599697500000|2020-09-10 00:25:00|13001.2|12999.7|12998.2|12997.3|13001.3|12999.8|12996.5|12995|252
1599697800000|2020-09-10 00:30:00|12998.5|12997|12994.4|12992.9|13000.2|12998.7|12994.3|12992.8|409
1599698100000|2020-09-10 00:35:00|12994.3|12992.8|12995.8|12994.3|12997|12995.5|12993.5|12992|355
1599698400000|2020-09-10 00:40:00|12995.7|12994.2|12997.8|12996.3|13000.1|12998.7|12995.7|12994.2|360
1599698700000|2020-09-10 00:45:00|12997.7|12996.2|12996.4|12994.9|12999.8|12998.3|12996.3|12994.8|235
1599699000000|2020-09-10 00:50:00|12996.5|12995|12990.8|12989.3|12997.7|12996.2|12990.3|12988.5|416
1599699300000|2020-09-10 00:55:00|12991.2|12989.7|12994.4|12992.9|12996.5|12995|12991.2|12989.7|419
1599699600000|2020-09-10 01:00:00|12994.3|12992.8|12994.1|12992.6|12995.4|12993.9|12992.3|12990.8|518
1599699900000|2020-09-10 01:05:00|12994.2|12992.7|12990.4|12988.9|12996.5|12995|12990.2|12988.7|639
1599700200000|2020-09-10 01:10:00|12990.3|12988.8|12990.9|12989.4|12991.3|12990.3|12986.6|12985.1|364
1599700500000|2020-09-10 01:15:00|12991|12989.5|12987.6|12986.1|12991.6|12990.3|12986.6|12985.1|382
1599700800000|2020-09-10 01:20:00|12987.5|12986|12988.5|12987|12988.6|12987.1|12985.3|12984|356
1599701100000|2020-09-10 01:25:00|12988.4|12986.9|12987.8|12986.3|12989|12987.7|12986.9|12985.4|322
1599701400000|2020-09-10 01:30:00|12987.4|12985.9|12986.1|12984.6|12988.8|12987.3|12983.9|12982.6|419
1599701700000|2020-09-10 01:35:00|12986|12984.5|12984.5|12983|12987.4|12986.3|12983.7|12982.3|355
1599702000000|2020-09-10 01:40:00|12984.4|12982.9|12979.8|12978.3|12985.2|12984.1|12977.2|12976.3|521
1599702300000|2020-09-10 01:45:00|12979.7|12978.2|12983.7|12982.2|12983.9|12982.7|12977.4|12976.3|404
1599702600000|2020-09-10 01:50:00|12983.8|12982.3|12986.3|12984.8|12986.3|12984.8|12980.8|12979.3|417
1599702900000|2020-09-10 01:55:00|12986.5|12985|12992.5|12991|12994.2|12992.7|12985|12983.9|530
1599703200000|2020-09-10 02:00:00|12992.4|12990.9|12987.1|12985.6|12993|12991.7|12985.6|12984.3|437
1599703500000|2020-09-10 02:05:00|12987.3|12985.8|12985.2|12983.7|12987.3|12985.8|12985.1|12983.6|308
1599703800000|2020-09-10 02:10:00|12985.1|12983.6|12983.2|12981.7|12987|12985.8|12980|12978.5|667
1599704100000|2020-09-10 02:15:00|12983.3|12981.8|12983.8|12982.3|12985.3|12984.1|12982.6|12981.1|387
1599704400000|2020-09-10 02:20:00|12983|12982.1|12986.9|12985.4|12987.3|12986|12982.5|12981.3|255
1599704700000|2020-09-10 02:25:00|12986.8|12985.3|12988.8|12987.3|12989.5|12988|12985.6|12984.3|233
1599705000000|2020-09-10 02:30:00|12989|12987.5|12989.7|12988.8|12991.1|12989.6|12987.8|12986.6|270
1599705300000|2020-09-10 02:35:00|12990.1|12988.6|12990.6|12989.7|12991|12989.8|12987.1|12985.7|305
1599705600000|2020-09-10 02:40:00|12990.5|12989.6|12991.2|12989.7|12991.6|12990.1|12989.5|12988.5|238
1599705900000|2020-09-10 02:45:00|12991.3|12989.8|12993|12992.1|12994.4|12992.9|12991.3|12989.8|303
1599706200000|2020-09-10 02:50:00|12992.9|12992|12995.7|12994.2|12995.8|12994.3|12992|12990.5|283
1599706500000|2020-09-10 02:55:00|12995.8|12994.3|12994.6|12993.7|12997|12995.8|12994.4|12993.4|245
1599706800000|2020-09-10 03:00:00|12994.7|12993.8|12995.4|12994.5|12995.8|12994.7|12993.3|12992.2|309
1599707100000|2020-09-10 03:05:00|12995.2|12994.3|12994.5|12993|12995.8|12994.6|12992.9|12991.4|278
1599707400000|2020-09-10 03:10:00|12994.4|12992.9|12996.2|12994.7|12996.4|12995|12994.4|12992.9|212
1599707700000|2020-09-10 03:15:00|12996.5|12995|12995.5|12994|12996.6|12995.2|12994.7|12993.5|182
1599708000000|2020-09-10 03:20:00|12995.8|12994.3|12999.5|12998|12999.5|12998.2|12995.4|12993.9|244
1599708300000|2020-09-10 03:25:00|12999|12998.1|12996.9|12996|12999.4|12998.3|12996.8|12995.7|216
1599708600000|2020-09-10 03:30:00|12997|12996.1|12997|12995.5|12998.3|12996.8|12995.2|12993.7|232
1599708900000|2020-09-10 03:35:00|12996.9|12995.4|12998.6|12997.1|12999.1|12997.6|12996.7|12995.2|200
1599709200000|2020-09-10 03:40:00|12998.5|12997|12999|12997.5|12999.3|12998.1|12997.6|12996.4|140
1599709500000|2020-09-10 03:45:00|12998.9|12997.4|12994.3|12992.8|12998.9|12997.6|12994|12992.5|249
1599709800000|2020-09-10 03:50:00|12994.4|12992.9|12995|12993.5|12995.6|12994.6|12994.4|12992.9|180
1599710100000|2020-09-10 03:55:00|12994.9|12993.4|12994.4|12992.9|12995|12993.5|12992.4|12991.3|191
1599710400000|2020-09-10 04:00:00|12994.5|12993|12995.1|12993.6|12995.4|12994.2|12993.1|12991.8|322
1599710700000|2020-09-10 04:05:00|12995.2|12993.7|12995.3|12993.8|12996.1|12994.9|12994.1|12992.6|226
1599711000000|2020-09-10 04:10:00|12995.2|12993.7|12994.4|12992.9|12996.2|12994.8|12994|12992.5|210
1599711300000|2020-09-10 04:15:00|12994.5|12993|12996.1|12994.6|12996.2|12995|12994.5|12993|250
1599711600000|2020-09-10 04:20:00|12996|12994.5|12996.9|12995.4|12997|12995.9|12995.6|12994.4|126
1599711900000|2020-09-10 04:25:00|12996.6|12995.7|12996.9|12995.4|12997.5|12996.2|12996.6|12995.2|137
1599712200000|2020-09-10 04:30:00|12997|12995.5|12995.9|12994.4|12997.1|12995.6|12995.6|12994.3|104
1599712500000|2020-09-10 04:35:00|12996|12994.5|12991.8|12990.9|12996.1|12994.8|12989.2|12988.1|414
1599712800000|2020-09-10 04:40:00|12991.7|12990.8|12994|12993.1|12994.5|12993.3|12991.6|12990.7|225
1599713100000|2020-09-10 04:45:00|12994.1|12993.2|12994.6|12993.7|12995.1|12993.9|12992.8|12991.7|173
1599713400000|2020-09-10 04:50:00|12994.7|12993.8|12994.4|12992.9|12995.2|12994|12993.8|12992.9|124
1599713700000|2020-09-10 04:55:00|12994.3|12992.8|12991.8|12990.3|12994.4|12992.9|12991.7|12990.3|167
1599714000000|2020-09-10 05:00:00|12991.9|12990.4|12994.1|12992.6|12994.4|12993.3|12991.8|12990.4|264
1599714300000|2020-09-10 05:05:00|12994.2|12992.7|12990.4|12989.5|12994.5|12993.3|12990.4|12989.5|193
1599714600000|2020-09-10 05:10:00|12990.3|12989.4|12993.7|12992.2|12993.9|12992.6|12990.2|12989.3|177
1599714900000|2020-09-10 05:15:00|12993.8|12992.3|12995.6|12994.1|12995.9|12994.7|12993.6|12992.2|174
1599715200000|2020-09-10 05:20:00|12995.7|12994.2|12999.8|12998.3|13000.9|12999.8|12995.4|12993.9|336
1599715500000|2020-09-10 05:25:00|12999.7|12998.2|13001.4|13000.5|13001.7|13000.7|12998.7|12997.7|193
1599715800000|2020-09-10 05:30:00|13001.3|13000.4|13001.5|13000|13005.1|13003.9|12999.8|12998.3|427
1599716100000|2020-09-10 05:35:00|13001.6|13000.1|13006.2|13004.7|13006.8|13005.3|13001.4|12999.9|406
1599716400000|2020-09-10 05:40:00|13006|13005.1|13010.4|13009.5|13010.6|13009.7|13004.8|13003.3|467
1599716700000|2020-09-10 05:45:00|13010.2|13009.3|13010.8|13009.3|13011.2|13009.9|13007.9|13006.5|301
1599717000000|2020-09-10 05:50:00|13010.2|13009.2|13015|13014.1|13015.3|13014.1|13010|13008.8|363
1599717300000|2020-09-10 05:55:00|13014.9|13014|13010.7|13009.2|13015.4|13014.2|13010|13008.5|344
1599717600000|2020-09-10 06:00:00|13010.9|13009.4|13006.1|13004.6|13011|13009.5|13004.4|13003.2|613
1599717900000|2020-09-10 06:05:00|13006.2|13004.7|13014|13013.1|13016.3|13014.8|13005.2|13003.7|561
1599718200000|2020-09-10 06:10:00|13013.9|13013|13010.6|13009.7|13015|13014.1|13010.2|13008.7|650
1599718500000|2020-09-10 06:15:00|13010.5|13009.6|13029.8|13028.3|13033.1|13031.6|13010.5|13009.4|726
1599718800000|2020-09-10 06:20:00|13029.9|13028.4|13025.4|13023.9|13036.2|13034.7|13021.8|13020.4|788
1599719100000|2020-09-10 06:25:00|13025.5|13024|13028.9|13027.4|13033.5|13032.1|13025.4|13023.9|647
1599719400000|2020-09-10 06:30:00|13029|13027.5|13030.6|13029.7|13034.9|13033.7|13027.6|13026.5|688
1599719700000|2020-09-10 06:35:00|13030.9|13029.4|13023.6|13022.1|13031.3|13029.9|13022.7|13021.8|577
1599720000000|2020-09-10 06:40:00|13023.5|13022|13024.9|13023.4|13024.9|13023.7|13019.7|13018.2|580
1599720300000|2020-09-10 06:45:00|13025.3|13023.8|13023.6|13022.1|13026.1|13024.9|13020.1|13018.9|537
1599720600000|2020-09-10 06:50:00|13022.9|13022|13018.3|13017.4|13023.4|13022.2|13018.3|13017.2|441
1599720900000|2020-09-10 06:55:00|13018.4|13017.5|13012.6|13011.1|13018.6|13017.7|13012.2|13011|628
1599721200000|2020-09-10 07:00:00|13012.5|13011|13004.3|13002.8|13012.5|13011|12998.8|12997.6|1015
1599721500000|2020-09-10 07:05:00|13004.2|13002.7|13002.3|13000.8|13005|13003.7|12996.9|12995.9|968
1599721800000|2020-09-10 07:10:00|13002|13000.5|13012.6|13011.1|13012.7|13011.4|12997.8|12996.4|989
1599722100000|2020-09-10 07:15:00|13012.5|13011.6|13008.9|13008|13019.2|13018.1|13007.3|13005.8|867
1599722400000|2020-09-10 07:20:00|13009.6|13008.1|13012.2|13011.3|13016|13014.9|13009.3|13007.9|860
1599722700000|2020-09-10 07:25:00|13012.6|13011.1|13013.2|13011.7|13016.5|13015.2|13007.3|13005.8|993
1599723000000|2020-09-10 07:30:00|13013.1|13011.6|13006.2|13004.7|13016.7|13015.5|13005.8|13004.3|909
1599723300000|2020-09-10 07:35:00|13006.1|13004.6|13006.9|13005.4|13012|13010.5|13006.1|13004.6|791
1599723600000|2020-09-10 07:40:00|13007|13005.5|13007.4|13005.9|13009.6|13008.3|13006.2|13004.9|745
1599723900000|2020-09-10 07:45:00|13007|13006.1|13011.7|13010.2|13016.8|13015.6|13006.6|13005.4|926
1599724200000|2020-09-10 07:50:00|13011.8|13010.3|13005.8|13004.3|13011.8|13010.3|13003|13001.5|890
1599724500000|2020-09-10 07:55:00|13005.7|13004.2|12997.9|12997|13005.7|13004.2|12994.2|12993.2|838
1599724800000|2020-09-10 08:00:00|12997.8|12996.9|12996.8|12995.3|13000.6|12999.1|12992.3|12991.4|895
1599725100000|2020-09-10 08:05:00|12996.7|12995.2|13006|13005.1|13006.5|13005.2|12996.7|12995.2|744
1599725400000|2020-09-10 08:10:00|13006.3|13005.4|13000.9|12999.4|13008.3|13006.8|13000.5|12999.4|645
1599725700000|2020-09-10 08:15:00|13000.8|12999.3|13006.3|13005.4|13008.5|13007.3|12999.7|12998.2|725
1599726000000|2020-09-10 08:20:00|13006.4|13005.5|13003|13001.5|13009|13007.7|13001.9|13000.7|668
1599726300000|2020-09-10 08:25:00|13003.1|13001.6|13011|13009.5|13011|13009.8|13001.7|13000.8|684
1599726600000|2020-09-10 08:30:00|13010.8|13009.3|13017.7|13016.8|13023.9|13022.7|13009.9|13008.7|898
1599726900000|2020-09-10 08:35:00|13017.8|13016.3|13018.3|13017.4|13021.4|13020.2|13016.9|13015.6|462
1599727200000|2020-09-10 08:40:00|13018.2|13017.3|13017.7|13016.2|13021.3|13020.1|13014|13012.8|652
1599727500000|2020-09-10 08:45:00|13017.8|13016.3|13018.9|13018|13024.2|13023|13016.6|13015.4|789
1599727800000|2020-09-10 08:50:00|13018.6|13017.7|13015.3|13014.4|13020.8|13019.3|13014.6|13013.5|641
1599728100000|2020-09-10 08:55:00|13015.6|13014.1|13017.3|13015.8|13020.1|13019.2|13015.2|13014|654
1599728400000|2020-09-10 09:00:00|13016.7|13015.5|13023.4|13021.9|13027.1|13025.6|13014.1|13013|928
1599728700000|2020-09-10 09:05:00|13023.5|13022|13028.2|13026.7|13032.2|13030.7|13020.4|13019.3|762
1599729000000|2020-09-10 09:10:00|13028.3|13026.8|13031.8|13030.9|13033.3|13032|13026.7|13025.4|764
1599729300000|2020-09-10 09:15:00|13032.1|13030.6|13024.6|13023.1|13032.1|13030.6|13021.2|13020.3|708
1599729600000|2020-09-10 09:20:00|13024.8|13023.3|13030.2|13029.3|13030.8|13029.6|13023.6|13022.6|835
1599729900000|2020-09-10 09:25:00|13030.3|13029.4|13027.2|13026.3|13031.3|13030|13026|13024.7|744
1599730200000|2020-09-10 09:30:00|13027.3|13025.8|13025.2|13023.7|13029|13027.7|13021|13019.6|653
1599730500000|2020-09-10 09:35:00|13025.3|13023.8|13021.6|13020.1|13025.4|13023.9|13017.5|13016.3|693
1599730800000|2020-09-10 09:40:00|13021.5|13020|13018.4|13017.5|13022.6|13021.2|13018.4|13017.5|721
1599731100000|2020-09-10 09:45:00|13018.5|13017.6|13016.1|13014.6|13020.3|13019.4|13014.2|13012.7|681
1599731400000|2020-09-10 09:50:00|13016.2|13014.7|13018|13017.1|13020|13019.1|13015.8|13014.6|758
1599731700000|2020-09-10 09:55:00|13017.9|13017|13024.1|13023.2|13024.9|13023.9|13015.9|13015|705
1599732000000|2020-09-10 10:00:00|13024|13023.1|13025.9|13025|13030|13028.7|13023.2|13022|801
1599732300000|2020-09-10 10:05:00|13025.8|13024.9|13027.5|13026.6|13034.3|13032.8|13024.9|13023.7|761
1599732600000|2020-09-10 10:10:00|13028|13026.5|13027.4|13026.5|13028.7|13027.6|13024.2|13023|548
1599732900000|2020-09-10 10:15:00|13027.6|13026.1|13023.8|13022.9|13030.3|13029.1|13021.5|13020.6|656
1599733200000|2020-09-10 10:20:00|13023.7|13022.8|13025|13023.5|13028|13027|13022.7|13021.8|594
1599733500000|2020-09-10 10:25:00|13025.1|13023.6|13028.8|13027.9|13029.7|13028.8|13022.1|13020.9|598
1599733800000|2020-09-10 10:30:00|13028.7|13027.8|13027.6|13026.7|13031.4|13030.3|13024.2|13023|638
1599734100000|2020-09-10 10:35:00|13027.4|13026.5|13028.4|13026.9|13029.9|13028.4|13018.9|13018|728
1599734400000|2020-09-10 10:40:00|13028.3|13026.8|13021.1|13019.6|13029.4|13028.2|13018.8|13017.4|629
1599734700000|2020-09-10 10:45:00|13020.7|13019.8|13021.1|13019.6|13023.3|13022.2|13017.9|13016.6|648
1599735000000|2020-09-10 10:50:00|13021|13019.5|13021.3|13020.4|13023.7|13022.8|13020.1|13019|582
1599735300000|2020-09-10 10:55:00|13021.2|13020.3|13022.6|13021.7|13027.8|13026.5|13018.9|13017.7|853
1599735600000|2020-09-10 11:00:00|13022.9|13021.4|13016.6|13015.7|13024.5|13023.6|13016.6|13015.2|788
1599735900000|2020-09-10 11:05:00|13016.8|13015.3|12996.9|12995.4|13017.3|13016.4|12994.5|12993|940
1599736200000|2020-09-10 11:10:00|12997|12996.1|12981.8|12980.3|12998|12996.9|12979.3|12977.8|1093
1599736500000|2020-09-10 11:15:00|12982.6|12981.1|12989.6|12988.1|12989.9|12988.4|12981.8|12980.3|809
1599736800000|2020-09-10 11:20:00|12989.5|12988|12990.7|12989.8|12994.3|12992.8|12988.2|12986.7|837
1599737100000|2020-09-10 11:25:00|12990.8|12989.9|12990.3|12988.8|12994.4|12992.9|12986.4|12985.2|939
1599737400000|2020-09-10 11:30:00|12990.5|12989|12985.5|12984|12992.9|12991.5|12984.9|12983.5|705
1599737700000|2020-09-10 11:35:00|12985.2|12984.3|12962.5|12961|12988.8|12987.3|12952.3|12950.8|1162
1599738000000|2020-09-10 11:40:00|12962.1|12960.6|12972.7|12970.2|12975.7|12970.5|12957.6|12956.1|1036
1599738300000|2020-09-10 11:45:00|12971.9|12970.4|12958.6|12957.1|12976.8|12975.2|12956.8|12955.3|1200
1599738600000|2020-09-10 11:50:00|12958.5|12957|12972.4|12970.9|12974.4|12972.9|12951.4|12950.1|1085
1599738900000|2020-09-10 11:55:00|12972.6|12971.1|12965.2|12963.7|12973.1|12971.6|12964.6|12963.1|978
1599739200000|2020-09-10 12:00:00|12965.3|12963.8|12958.9|12957.4|12969.7|12968.2|12956.7|12955.2|1116
1599739500000|2020-09-10 12:05:00|12959.1|12957.6|12946.2|12944.7|12965.3|12964.2|12941.2|12939.7|1342
1599739800000|2020-09-10 12:10:00|12946.3|12944.8|12938.6|12937.1|12948|12946.6|12931.6|12930.5|1295
1599740100000|2020-09-10 12:15:00|12938.7|12937.2|12943.6|12942.1|12946.2|12944.7|12934.9|12933.4|1016
1599740400000|2020-09-10 12:20:00|12943.7|12942.2|12932.2|12930.7|12945|12943.5|12928.9|12927.5|1102
1599740700000|2020-09-10 12:25:00|12932.5|12931|12927.8|12923.1|12933.6|12932.1|12923.6|12922.1|973
1599741000000|2020-09-10 12:30:00|12927.7|12923|12952.4|12950.9|12957.8|12955.7|12927|12921.7|2095
1599741300000|2020-09-10 12:35:00|12952.3|12950.8|12963.5|12962|12966.7|12965.2|12947.9|12946.4|2084
1599741600000|2020-09-10 12:40:00|12963.3|12961.8|12964.6|12963.7|12966.4|12965.1|12952.5|12951|1657
1599741900000|2020-09-10 12:45:00|12964.5|12963.1|12984.4|12982.9|12986.4|12984.9|12963.7|12962.2|1671
1599742200000|2020-09-10 12:50:00|12984.3|12982.8|12986.3|12984.8|12995.5|12994|12978.1|12976.6|1629
1599742500000|2020-09-10 12:55:00|12986.4|12984.9|12970.2|12968.7|12986.4|12984.9|12966.1|12964.9|1328
1599742800000|2020-09-10 13:00:00|12970.3|12968.8|12969.9|12968.4|12974.7|12973.2|12964.6|12963.1|1373
1599743100000|2020-09-10 13:05:00|12970|12968.5|12969.8|12968.9|12975.4|12974.1|12967.8|12966.8|1234
1599743400000|2020-09-10 13:10:00|12969.6|12968.7|12978.2|12976.7|12983.3|12981.8|12969.6|12968.4|1403
1599743700000|2020-09-10 13:15:00|12977.5|12976.6|12974.5|12973|12984.8|12983.3|12974|12972.7|1167
1599744000000|2020-09-10 13:20:00|12974.4|12972.9|12964.5|12963|12975.5|12974|12962.9|12961.4|1114
1599744300000|2020-09-10 13:25:00|12964.4|12962.9|12959.6|12958.1|12969.9|12968.4|12958.9|12957.4|1048
1599744600000|2020-09-10 13:30:00|12959.7|12958.2|12948.7|12947.8|12960.2|12958.7|12944.1|12942.6|1499
1599744900000|2020-09-10 13:35:00|12948.8|12947.9|12942.8|12941.9|12951.1|12950.2|12942.8|12941.6|1215
1599745200000|2020-09-10 13:40:00|12942.9|12942|12957.4|12956.5|12957.7|12956.8|12938.1|12936.6|1204
1599745500000|2020-09-10 13:45:00|12957.3|12956.4|12957.6|12956.1|12959.1|12957.6|12949.5|12948.4|1229
1599745800000|2020-09-10 13:50:00|12957.7|12956.2|12945.8|12944.9|12959.3|12957.8|12944.9|12944|1278
1599746100000|2020-09-10 13:55:00|12946.1|12944.6|12944.5|12943|12947.4|12946.4|12933.2|12931.7|1312
1599746400000|2020-09-10 14:00:00|12944.4|12942.9|12933.8|12932.3|12947.2|12945.7|12932|12930.8|1189
1599746700000|2020-09-10 14:05:00|12933.9|12932.4|12937|12935.5|12938.9|12937.5|12927.5|12926|1146
1599747000000|2020-09-10 14:10:00|12936.4|12935.2|12927.1|12925.6|12937.7|12936.5|12925.8|12924.9|1183
1599747300000|2020-09-10 14:15:00|12927|12925.5|12928.8|12927.3|12931.7|12930.8|12925|12923.8|939
1599747600000|2020-09-10 14:20:00|12929|12927.5|12926.7|12925.8|12932.1|12931.2|12922.9|12922|952
1599747900000|2020-09-10 14:25:00|12926.2|12925.3|12909|12907.5|12928|12926.7|12908.4|12906.9|1163
1599748200000|2020-09-10 14:30:00|12909.1|12907.6|12922|12920.5|12923.7|12922.5|12908.3|12906.8|1165
1599748500000|2020-09-10 14:35:00|12922.1|12920.6|12910.9|12910|12923.4|12922.2|12909.8|12908.6|1269
1599748800000|2020-09-10 14:40:00|12910.7|12909.8|12901.7|12900.8|12912.8|12911.9|12900|12898.5|1241
1599749100000|2020-09-10 14:45:00|12901.8|12900.9|12888.5|12887|12904.2|12903|12887.6|12886.4|1404
1599749400000|2020-09-10 14:50:00|12888.3|12886.8|12886.2|12884.7|12894.5|12893.3|12884.7|12883.4|1237
1599749700000|2020-09-10 14:55:00|12886.3|12885.3|12867.3|12866.4|12886.3|12885.4|12861.4|12860.1|1637
1599750000000|2020-09-10 15:00:00|12867.9|12867.3|12881.2|12879.7|12881.2|12879.7|12856.7|12855.8|1628
1599750300000|2020-09-10 15:05:00|12881.3|12879.8|12889.2|12888.3|12891.3|12889.8|12879.8|12878.3|1352
1599750600000|2020-09-10 15:10:00|12889.6|12888.1|12874.9|12874|12890.4|12889.5|12874|12872.5|1172
1599750900000|2020-09-10 15:15:00|12874.8|12873.9|12863.9|12862.4|12877|12875.6|12861.6|12860.3|1149
1599751200000|2020-09-10 15:20:00|12864|12862.5|12877|12875.5|12877.4|12876.2|12863.4|12862.4|1062
1599751500000|2020-09-10 15:25:00|12876.9|12875.4|12870.4|12868.9|12878.8|12877.6|12869|12868.1|900
1599751800000|2020-09-10 15:30:00|12870.5|12869|12863.9|12862.4|12875.9|12874.7|12863.9|12862.4|922
1599752100000|2020-09-10 15:35:00|12864|12862.5|12860.7|12859.2|12865.5|12864.3|12854.2|12852.7|1268
1599752400000|2020-09-10 15:40:00|12860.1|12858.8|12864.9|12863.4|12869.3|12868.2|12857|12855.9|987
1599752700000|2020-09-10 15:45:00|12864.8|12863.3|12861.8|12860.3|12865.2|12863.7|12855.2|12853.7|952
1599753000000|2020-09-10 15:50:00|12861.9|12860.4|12849.4|12848.5|12862.4|12861.2|12845.8|12844.6|907
1599753300000|2020-09-10 15:55:00|12849.5|12848.6|12846.1|12845.2|12849.7|12848.8|12841.9|12840.6|938
1599753600000|2020-09-10 16:00:00|12846.3|12845.4|12837.1|12835.6|12848.8|12847.9|12836.5|12835.3|963
1599753900000|2020-09-10 16:05:00|12836.9|12836.2|12826.3|12825.4|12840.3|12839.4|12826|12824.9|1055
1599754200000|2020-09-10 16:10:00|12826.2|12825.3|12823.9|12823|12828|12827|12815.6|12814.1|1031
1599754500000|2020-09-10 16:15:00|12824.2|12822.7|12822.7|12821.2|12831|12829.8|12821.3|12820.2|1086
1599754800000|2020-09-10 16:20:00|12822.6|12821.1|12821.9|12821|12824.5|12823.4|12816.6|12815.1|940
1599755100000|2020-09-10 16:25:00|12821.8|12820.9|12816.4|12815.5|12823.1|12822.1|12814.7|12813.7|1095
1599755400000|2020-09-10 16:30:00|12816|12815.1|12819.7|12818.2|12823.3|12822.2|12812.5|12811.6|884
1599755700000|2020-09-10 16:35:00|12819.6|12818.1|12810|12808.5|12819.6|12818.1|12807.9|12806.4|1100
1599756000000|2020-09-10 16:40:00|12810.2|12808.7|12800|12798.5|12812.3|12811.1|12799.7|12798.3|929
1599756300000|2020-09-10 16:45:00|12800.1|12798.6|12792.5|12791|12800.8|12799.5|12782.1|12780.6|1275
1599756600000|2020-09-10 16:50:00|12792.4|12790.9|12802.9|12801.4|12812|12810.5|12791.3|12789.8|1140
1599756900000|2020-09-10 16:55:00|12802.8|12801.9|12831.2|12829.7|12831.5|12830|12801.9|12800.4|1269
1599757200000|2020-09-10 17:00:00|12831.1|12829.6|12821.6|12820.1|12833.3|12831.8|12819.1|12817.8|1314
1599757500000|2020-09-10 17:05:00|12821.7|12820.2|12836.7|12835.2|12840.8|12839.3|12819.8|12818.6|1092
1599757800000|2020-09-10 17:10:00|12836.6|12835.1|12839.4|12837.9|12847.7|12846.2|12833.7|12832.2|1110
1599758100000|2020-09-10 17:15:00|12839.3|12837.8|12840|12838.5|12841.4|12839.9|12833.2|12831.7|954
1599758400000|2020-09-10 17:20:00|12840.1|12838.6|12835.1|12833.6|12841.2|12839.7|12834.6|12833.5|654
1599758700000|2020-09-10 17:25:00|12835.2|12833.7|12845.9|12845|12849.5|12848|12831.5|12830.6|767
1599759000000|2020-09-10 17:30:00|12846.1|12845.2|12852.7|12851.2|12852.9|12851.5|12845.8|12844.5|686
1599759300000|2020-09-10 17:35:00|12852.8|12851.3|12841.7|12840.8|12855.2|12854.2|12841.6|12840.7|674
1599759600000|2020-09-10 17:40:00|12841.6|12840.7|12844.2|12842.7|12849.6|12848.1|12840.2|12838.8|613
1599759900000|2020-09-10 17:45:00|12844.4|12842.9|12834.2|12833.3|12844.5|12843|12834.1|12832.8|663
1599760200000|2020-09-10 17:50:00|12834.1|12833.2|12825.3|12823.8|12835.7|12834.2|12824.9|12823.4|693
1599760500000|2020-09-10 17:55:00|12825.4|12823.9|12825.6|12824.1|12827.4|12826|12824.5|12823|605
1599760800000|2020-09-10 18:00:00|12825.7|12824.2|12828.1|12827.2|12828.6|12827.2|12821.9|12820.8|788
1599761100000|2020-09-10 18:05:00|12828.5|12827|12816.9|12815.4|12830.4|12829.1|12816.5|12815|686
1599761400000|2020-09-10 18:10:00|12817.3|12815.8|12813.1|12811.6|12818.4|12817|12808.4|12806.9|685
1599761700000|2020-09-10 18:15:00|12813.2|12811.7|12809.5|12808.6|12815.1|12813.6|12806.9|12805.5|713
1599762000000|2020-09-10 18:20:00|12809.4|12808.5|12799.5|12798|12812.3|12810.9|12798.7|12797.2|825
1599762300000|2020-09-10 18:25:00|12799.9|12798.4|12792.6|12791.1|12805.9|12804.4|12791|12789.7|1228
1599762600000|2020-09-10 18:30:00|12793|12792.1|12801.4|12799.9|12803.2|12801.7|12793|12791.7|1042
1599762900000|2020-09-10 18:35:00|12801.5|12800|12806.9|12806|12807.7|12806.2|12798|12796.5|920
1599763200000|2020-09-10 18:40:00|12806.5|12805|12800.6|12799.1|12806.7|12805.5|12800|12798.5|1048
1599763500000|2020-09-10 18:45:00|12800.7|12799.2|12804.4|12802.9|12807.4|12806.1|12799.7|12798.2|907
1599763800000|2020-09-10 18:50:00|12804.3|12802.8|12804.5|12803|12806.3|12805|12800.8|12799.5|808
1599764100000|2020-09-10 18:55:00|12804.4|12802.9|12800.9|12800|12810.6|12809.4|12800.8|12799.5|889
1599764400000|2020-09-10 19:00:00|12800.7|12799.8|12791.6|12790.1|12804.1|12803|12791.2|12789.9|817
1599764700000|2020-09-10 19:05:00|12791.7|12790.7|12794.1|12792.6|12799.8|12798.6|12790.8|12789.6|802
1599765000000|2020-09-10 19:10:00|12794|12792.5|12793.3|12791.8|12796|12795.1|12787.1|12786.2|828
1599765300000|2020-09-10 19:15:00|12793.2|12791.7|12781.1|12780.2|12797.3|12796.1|12780.9|12779.8|1044
1599765600000|2020-09-10 19:20:00|12781.5|12780|12781.1|12780.2|12786.7|12785.5|12778.6|12777.2|951
1599765900000|2020-09-10 19:25:00|12781.8|12780.3|12786.1|12785.2|12787.3|12786.4|12773.7|12772.6|1104
1599766200000|2020-09-10 19:30:00|12786.3|12784.8|12788.7|12787.8|12789.7|12788.6|12782.5|12781|1185
1599766500000|2020-09-10 19:35:00|12788.6|12787.7|12785.1|12783.6|12790.8|12789.6|12782.8|12781.7|953
1599766800000|2020-09-10 19:40:00|12785|12783.5|12785.6|12784.1|12787.2|12786.1|12781.8|12780.5|729
1599767100000|2020-09-10 19:45:00|12785.9|12784.7|12787.5|12786|12796.2|12794.8|12780.6|12779.6|1080
1599767400000|2020-09-10 19:50:00|12787.6|12786.1|12790.2|12788.7|12793.2|12792.1|12784.9|12783.7|954
1599767700000|2020-09-10 19:55:00|12790.1|12788.6|12790.2|12789.3|12794.1|12793.2|12789.2|12788.3|786
1599768000000|2020-09-10 20:00:00|12790|12789.1|12789.6|12788.7|12792.7|12791.6|12789.1|12788.2|497
1599768300000|2020-09-10 20:05:00|12789.5|12788.6|12792.6|12791.1|12793.2|12791.8|12789.4|12788.2|277
1599768600000|2020-09-10 20:10:00|12792.9|12791.4|12792.9|12792|12794.2|12792.7|12791|12789.9|376
1599768900000|2020-09-10 20:15:00|12793|12792.1|12797.3|12795.8|12797.5|12796.2|12792.6|12791.5|240
1599769200000|2020-09-10 20:20:00|12797.4|12795.9|12799.6|12798.1|12799.9|12798.6|12797.1|12795.6|272
1599769500000|2020-09-10 20:25:00|12799.5|12798|12802.7|12801.2|12802.7|12801.2|12798.2|12797|369
1599769800000|2020-09-10 20:30:00|12802.6|12801.1|12805.3|12803.8|12805.3|12803.9|12801.5|12800.3|323
1599770100000|2020-09-10 20:35:00|12805.4|12803.9|12808.7|12807.2|12809|12807.5|12805.2|12803.7|264
1599770400000|2020-09-10 20:40:00|12809|12807.5|12810.1|12808.6|12811.5|12810.1|12807.6|12806.3|260
1599770700000|2020-09-10 20:45:00|12810.2|12808.7|12814.2|12812.7|12814.2|12812.7|12809.3|12807.8|244
1599771000000|2020-09-10 20:50:00|12814.1|12812.6|12816.6|12815.1|12817|12815.3|12812.6|12811|352
1599771300000|2020-09-10 20:55:00|12816.5|12815|12806.8|12804.1|12818.6|12816.4|12806.8|12802.2|797
1599771600000|2020-09-10 21:00:00|12807.1|12803.1|12804.9|12795.5|12807.8|12804|12802.6|12795.3|46
1599771900000|2020-09-10 21:05:00|12805.5|12795.6|12807.1|12797.1|12810|12800|12803.1|12793.7|110
1599772200000|2020-09-10 21:10:00|12806.6|12796.6|12806.4|12796.4|12808|12799.7|12804.2|12795.8|117
1599772500000|2020-09-10 21:15:00|12806.5|12796.5|12806.7|12798|12807.9|12799.7|12804.9|12795.7|189
1599772800000|2020-09-10 21:20:00|12806.8|12797.9|12808.7|12798.7|12808.9|12798.9|12806.4|12796.5|278
1599773100000|2020-09-10 21:25:00|12808.8|12798.8|12808.4|12799.3|12809.7|12801.2|12807.1|12798.2|196
1599773400000|2020-09-10 21:30:00|12808.8|12799.5|12807.7|12799.3|12808.8|12800.9|12806.1|12797.9|466
1599773700000|2020-09-10 21:35:00|12807.8|12798.7|12808|12799.2|12808.7|12800.6|12806.1|12798.5|187
1599774000000|2020-09-10 21:40:00|12808.2|12798.7|12807.3|12799.1|12808.6|12801.2|12805.6|12798|191
1599774300000|2020-09-10 21:45:00|12807.8|12799|12806.9|12799.9|12808.5|12800.9|12805.7|12798.1|257
1599774600000|2020-09-10 21:50:00|12808.4|12798.4|12807.2|12798.8|12808.4|12800.9|12805.8|12797.9|289
1599774900000|2020-09-10 21:55:00|12807.3|12798.9|12806.4|12798.9|12807.9|12800.1|12805.6|12797.7|210
1599775200000|2020-09-10 22:00:00|12806.8|12798.8|12812.6|12806.1|12815.7|12810.1|12805.5|12798.5|1064
1599775500000|2020-09-10 22:05:00|12813.4|12805.6|12811|12804.8|12815.5|12809.3|12810.7|12804.1|678
1599775800000|2020-09-10 22:10:00|12811.1|12804.7|12812.5|12807.4|12814.4|12807.9|12808|12802.7|891
1599776100000|2020-09-10 22:15:00|12812.3|12806.9|12810.7|12806.5|12814.2|12807.9|12807.6|12802.9|766
1599776400000|2020-09-10 22:20:00|12810.6|12806.7|12810.7|12808.5|12812|12810.2|12807.1|12805.1|685
1599776700000|2020-09-10 22:25:00|12810.8|12808.2|12811.6|12810.1|12811.9|12810.1|12809|12806.5|382
1599777000000|2020-09-10 22:30:00|12811.9|12809.5|12811.7|12809.5|12812.4|12810.5|12810.2|12808.6|366
1599777300000|2020-09-10 22:35:00|12811.6|12809.4|12812.5|12811|12812.9|12811|12810.2|12808.7|259
1599777600000|2020-09-10 22:40:00|12812.4|12810.9|12818.7|12817.2|12819.4|12817.9|12811.3|12809.8|387
1599777900000|2020-09-10 22:45:00|12818.8|12817.3|12817.6|12816.1|12818.8|12817.3|12814.5|12812.6|342
1599778200000|2020-09-10 22:50:00|12817.5|12816|12818.6|12817.1|12819.5|12818|12815.7|12814.2|335
1599778500000|2020-09-10 22:55:00|12818.5|12817|12817.2|12815.7|12820.7|12819.2|12817.1|12815.6|221
1599778800000|2020-09-10 23:00:00|12817.1|12815.6|12815.2|12813.7|12819|12817.2|12810.7|12809|386
1599779100000|2020-09-10 23:05:00|12815.3|12813.8|12814.5|12813|12815.5|12814|12811.6|12810.1|234
1599779400000|2020-09-10 23:10:00|12814.4|12812.9|12814.8|12813.3|12816.1|12814.6|12813.1|12811.6|191
1599779700000|2020-09-10 23:15:00|12814.9|12813.4|12813.7|12812.2|12815.2|12813.7|12812.6|12811.1|227
1599780000000|2020-09-10 23:20:00|12813.6|12812.1|12814.9|12813.4|12815.4|12813.9|12812|12810.7|182
1599780300000|2020-09-10 23:25:00|12814.8|12813.3|12815.2|12813.7|12816.2|12814.7|12812.8|12811.3|192
1599780600000|2020-09-10 23:30:00|12815.3|12813.8|12811.9|12810.4|12816.1|12814.6|12811.3|12809.8|261
1599780900000|2020-09-10 23:35:00|12811.8|12810.3|12805.7|12804.2|12812.1|12810.6|12805.2|12803.7|442
1599781200000|2020-09-10 23:40:00|12805.6|12804.1|12809.2|12807.7|12809.6|12808.2|12804.8|12803.3|312
1599781500000|2020-09-10 23:45:00|12808.8|12807.3|12810.6|12809.1|12810.8|12809.3|12807.6|12806.1|293
1599781800000|2020-09-10 23:50:00|12810.5|12809|12810.8|12809.3|12812.9|12811.4|12809.7|12808.6|258
1599782100000|2020-09-10 23:55:00|12810.9|12809.4|12807.8|12806.3|12810.9|12809.4|12807.4|12806.3|340
1599782400000|2020-09-11 00:00:00|12807.9|12806.4|12800.2|12798.7|12812.8|12811.5|12795.5|12794|794
1599782700000|2020-09-11 00:05:00|12800.1|12798.6|12797|12795.5|12800.1|12798.6|12795.6|12794.1|459
1599783000000|2020-09-11 00:10:00|12796.9|12795.4|12796.4|12794.9|12799.7|12798.2|12795.4|12793.9|420
1599783300000|2020-09-11 00:15:00|12796.5|12795|12805.6|12804.1|12807.6|12806.1|12796.5|12795|511
1599783600000|2020-09-11 00:20:00|12805.2|12804.3|12808.4|12806.9|12810.8|12809.3|12805.1|12803.9|455
1599783900000|2020-09-11 00:25:00|12808.5|12807|12806.7|12805.2|12810.4|12808.9|12806.1|12804.9|323
1599784200000|2020-09-11 00:30:00|12806.5|12805|12805.2|12804.3|12807.5|12806|12804|12802.9|446
1599784500000|2020-09-11 00:35:00|12805.1|12804.2|12801.7|12800.2|12805.5|12804.2|12798.9|12797.4|440
1599784800000|2020-09-11 00:40:00|12802|12800.5|12806.9|12805.4|12807.2|12805.7|12801.2|12800.1|414
1599785100000|2020-09-11 00:45:00|12806.3|12805.5|12806.9|12805.4|12812|12810.5|12806|12804.9|561
1599785400000|2020-09-11 00:50:00|12807|12805.5|12804.5|12803|12808|12806.5|12801|12799.5|523
1599785700000|2020-09-11 00:55:00|12804.7|12803.2|12803.3|12802.4|12808.4|12806.9|12802.5|12801|489
1599786000000|2020-09-11 01:00:00|12803.4|12802.5|12807.9|12806.4|12809.4|12807.9|12802.3|12801.4|579
1599786300000|2020-09-11 01:05:00|12807.6|12806.1|12804.9|12804|12807.9|12806.4|12804.9|12803.6|511
1599786600000|2020-09-11 01:10:00|12805|12804.1|12806.7|12805.2|12807.4|12806.3|12802.8|12801.6|516
1599786900000|2020-09-11 01:15:00|12806.9|12806|12811.1|12809.6|12811.4|12810.4|12806.2|12804.7|440
1599787200000|2020-09-11 01:20:00|12811.2|12809.7|12810.4|12808.9|12811.2|12809.8|12807.4|12806|460
1599787500000|2020-09-11 01:25:00|12810.3|12808.8|12810.5|12809|12810.6|12809.4|12808.6|12807.5|294
1599787800000|2020-09-11 01:30:00|12810.4|12808.9|12808.2|12807.3|12811.5|12810.3|12806.9|12805.7|565
1599788100000|2020-09-11 01:35:00|12808.1|12807.2|12806.8|12805.3|12809.9|12808.6|12805.8|12804.8|407
1599788400000|2020-09-11 01:40:00|12806.2|12805|12805.6|12804.7|12807.6|12806.7|12805.5|12804.6|240
1599788700000|2020-09-11 01:45:00|12805.7|12804.8|12800.9|12800|12805.8|12804.9|12800.3|12799.4|459
1599789000000|2020-09-11 01:50:00|12800.8|12799.9|12806.2|12805.3|12806.4|12805.5|12800.4|12799.4|410
1599789300000|2020-09-11 01:55:00|12806.3|12805.4|12810.5|12809|12813.5|12812|12805.7|12804.8|509
1599789600000|2020-09-11 02:00:00|12810|12809.1|12808.4|12807.5|12810.5|12809.1|12807.6|12806.4|322
1599789900000|2020-09-11 02:05:00|12808.3|12807.4|12814.5|12813.6|12814.9|12813.7|12807.8|12806.7|276
1599790200000|2020-09-11 02:10:00|12814.3|12813.4|12816|12814.5|12816.3|12815.2|12813.1|12811.9|278
1599790500000|2020-09-11 02:15:00|12815.8|12814.9|12816.6|12815.7|12817.6|12816.5|12813.5|12812.3|319
1599790800000|2020-09-11 02:20:00|12816.7|12815.8|12819.3|12817.8|12820.6|12819.6|12816.7|12815.8|320
1599791100000|2020-09-11 02:25:00|12819.2|12817.7|12821|12819.5|12821.5|12820|12819.2|12817.7|255
1599791400000|2020-09-11 02:30:00|12821.1|12819.6|12815.5|12814.6|12821.1|12819.6|12815.1|12814|280
1599791700000|2020-09-11 02:35:00|12815.6|12814.7|12814|12813.1|12816.8|12815.6|12812.3|12810.9|251
1599792000000|2020-09-11 02:40:00|12814.1|12813.2|12816.8|12815.3|12817.8|12816.5|12813.8|12812.5|299
1599792300000|2020-09-11 02:45:00|12816.9|12815.4|12816.8|12815.3|12817.1|12816|12815.6|12814.4|267
1599792600000|2020-09-11 02:50:00|12816.3|12815.4|12814.3|12812.8|12816.9|12815.5|12812.4|12810.9|349
1599792900000|2020-09-11 02:55:00|12814.1|12812.6|12816.5|12815|12816.8|12815.5|12813.3|12812|376
1599793200000|2020-09-11 03:00:00|12816.4|12814.9|12811.4|12809.9|12816.6|12815.4|12811.2|12809.9|383
1599793500000|2020-09-11 03:05:00|12811.3|12809.8|12816.3|12814.8|12816.9|12815.5|12811.3|12809.8|394
1599793800000|2020-09-11 03:10:00|12816.4|12814.9|12815.7|12814.2|12816.6|12815.3|12812.5|12811.3|300
1599794100000|2020-09-11 03:15:00|12815.8|12814.3|12817|12816.1|12818.3|12817.4|12815.6|12814.2|266
1599794400000|2020-09-11 03:20:00|12816.9|12816|12818.3|12817.4|12818.8|12817.7|12816.1|12814.9|306
1599794700000|2020-09-11 03:25:00|12818.4|12817.5|12819|12817.5|12819.3|12817.8|12817.2|12815.9|243
1599795000000|2020-09-11 03:30:00|12819.1|12817.6|12820.3|12819.4|12823.5|12822|12817|12815.6|374
1599795300000|2020-09-11 03:35:00|12820.2|12819.3|12821.4|12820.5|12824.2|12823.3|12820.2|12818.9|326
1599795600000|2020-09-11 03:40:00|12821.3|12820.4|12823.4|12821.9|12823.4|12822.3|12819|12818.1|373
1599795900000|2020-09-11 03:45:00|12823.3|12821.8|12823|12821.5|12824.8|12823.6|12822.8|12821.5|262
1599796200000|2020-09-11 03:50:00|12823.1|12821.6|12825.6|12824.1|12825.7|12824.6|12822.5|12821.3|245
1599796500000|2020-09-11 03:55:00|12825.7|12824.2|12828.4|12827.5|12828.8|12827.9|12824.3|12823.2|252
1599796800000|2020-09-11 04:00:00|12828.6|12827.1|12828.5|12827.6|12829.9|12828.7|12825|12823.7|268
1599797100000|2020-09-11 04:05:00|12828.6|12827.7|12829.3|12828.4|12830.7|12829.8|12828.2|12827|226
1599797400000|2020-09-11 04:10:00|12829.2|12828.3|12829.8|12828.3|12829.9|12828.7|12828.3|12826.9|248
1599797700000|2020-09-11 04:15:00|12828.6|12827.7|12830.1|12828.6|12831.2|12829.7|12827.4|12826.1|298
1599798000000|2020-09-11 04:20:00|12830.2|12828.7|12831.7|12830.2|12831.7|12830.4|12828.5|12827|240
1599798300000|2020-09-11 04:25:00|12831.5|12830|12828.5|12827|12831.5|12830.6|12826.9|12825.7|248
1599798600000|2020-09-11 04:30:00|12828|12827.1|12824.2|12823.3|12828.9|12828|12823.6|12822.7|339
1599798900000|2020-09-11 04:35:00|12824.1|12823.2|12824.3|12823.4|12825.6|12824.4|12823.2|12822.3|258
1599799200000|2020-09-11 04:40:00|12824.2|12823.3|12825.1|12823.6|12825.6|12824.4|12822.5|12821.6|240
1599799500000|2020-09-11 04:45:00|12825.2|12823.7|12820.7|12819.2|12827.5|12826.6|12819.2|12817.9|477
1599799800000|2020-09-11 04:50:00|12820.6|12819.1|12822.3|12821.4|12822.9|12821.8|12820.1|12818.9|244
1599800100000|2020-09-11 04:55:00|12821.7|12820.8|12820.5|12819|12822.4|12821.3|12819.7|12818.4|195
1599800400000|2020-09-11 05:00:00|12820.6|12819.1|12823.7|12822.8|12824.5|12823.5|12819.3|12818.3|253
1599800700000|2020-09-11 05:05:00|12823.5|12822.6|12822.4|12820.9|12824.6|12823.5|12821.9|12820.7|216
1599801000000|2020-09-11 05:10:00|12822.5|12821|12823.3|12822.4|12824.4|12823.5|12821.6|12820.7|189
1599801300000|2020-09-11 05:15:00|12823.2|12822.3|12822.5|12821.6|12823.3|12822.3|12820.3|12819.4|262
1599801600000|2020-09-11 05:20:00|12822.4|12821.5|12821.8|12820.3|12823.7|12822.4|12821.1|12820|252
1599801900000|2020-09-11 05:25:00|12821.4|12820.5|12824.1|12823.2|12824.9|12823.7|12821.3|12820.3|265
1599802200000|2020-09-11 05:30:00|12823.8|12822.3|12825.1|12823.6|12826|12824.5|12822.6|12821.7|299
1599802500000|2020-09-11 05:35:00|12825.2|12823.7|12827.9|12826.4|12829.3|12828|12824.7|12823.4|282
1599802800000|2020-09-11 05:40:00|12827.8|12826.3|12829.6|12828.1|12830.5|12829.5|12825.9|12825|417
1599803100000|2020-09-11 05:45:00|12829.8|12828.3|12824.5|12823.6|12829.8|12828.5|12821.8|12820.6|445
1599803400000|2020-09-11 05:50:00|12824.4|12823.5|12827.6|12826.7|12829.9|12828.5|12824.4|12823.2|396
1599803700000|2020-09-11 05:55:00|12827.4|12826.5|12829.9|12827.6|12830.6|12829.4|12826.9|12826|362
1599804000000|2020-09-11 06:00:00|12830|12827.5|12818.2|12816.7|12830.2|12827.7|12816.3|12815.4|566
1599804300000|2020-09-11 06:05:00|12818.3|12816.8|12820.6|12819.7|12823.1|12821.9|12811|12809.5|772
1599804600000|2020-09-11 06:10:00|12820.7|12819.8|12817.3|12816.4|12822.8|12821.8|12814.6|12813.4|770
1599804900000|2020-09-11 06:15:00|12817.4|12816.5|12823.3|12821.8|12823.5|12822.5|12816.9|12816|581
1599805200000|2020-09-11 06:20:00|12823.2|12821.7|12816.4|12814.9|12824.9|12824|12816|12814.7|620
1599805500000|2020-09-11 06:25:00|12816.3|12814.8|12813.5|12812|12818|12816.5|12809.5|12808.2|714
1599805800000|2020-09-11 06:30:00|12813.6|12812.1|12816.6|12815.1|12821.2|12819.9|12812|12810.5|616
1599806100000|2020-09-11 06:35:00|12816.5|12815|12815.2|12814.3|12821|12820.1|12812.9|12812|636
1599806400000|2020-09-11 06:40:00|12815.4|12814.5|12818.4|12817.5|12818.5|12817.6|12813|12811.9|656
1599806700000|2020-09-11 06:45:00|12818.3|12817.4|12820.3|12818.8|12821.1|12820.2|12814.4|12813.5|627
1599807000000|2020-09-11 06:50:00|12820.4|12818.9|12827.7|12826.2|12828.3|12827|12820|12818.7|618
1599807300000|2020-09-11 06:55:00|12827.3|12826.4|12830.4|12828.9|12830.4|12828.9|12823.7|12822.8|697
1599807600000|2020-09-11 07:00:00|12830.3|12828.8|12826|12825.1|12831|12829.5|12820.9|12819.7|926
1599807900000|2020-09-11 07:05:00|12825.9|12825|12836.5|12835.6|12838.8|12837.8|12823.2|12822.1|860
1599808200000|2020-09-11 07:10:00|12836.6|12835.7|12838.3|12837.4|12841.1|12840.2|12835.2|12834|782
1599808500000|2020-09-11 07:15:00|12838.2|12837.3|12840.7|12839.8|12844.8|12843.8|12833.9|12832.7|814
1599808800000|2020-09-11 07:20:00|12840.6|12839.7|12844.3|12843.4|12849.1|12847.9|12840|12839.1|944
1599809100000|2020-09-11 07:25:00|12844.5|12843.6|12853.6|12852.1|12865.2|12862.6|12844.5|12843.5|1091
1599809400000|2020-09-11 07:30:00|12853.5|12852|12849.3|12847.8|12854.2|12853.1|12846.1|12844.8|800
1599809700000|2020-09-11 07:35:00|12848.9|12847.4|12836.9|12836|12849|12847.7|12836.8|12835.9|756
1599810000000|2020-09-11 07:40:00|12836.8|12835.9|12832.3|12831.4|12840.7|12839.8|12829|12827.7|798
1599810300000|2020-09-11 07:45:00|12832.2|12831.3|12826.7|12825.8|12835.9|12834.8|12826.5|12825.5|822
1599810600000|2020-09-11 07:50:00|12826.8|12825.9|12824.8|12823.9|12828.8|12827.9|12822.7|12821.6|813
1599810900000|2020-09-11 07:55:00|12824.7|12823.8|12831.8|12830.9|12832.3|12831.1|12820.8|12819.9|868
1599811200000|2020-09-11 08:00:00|12832|12830.5|12833.2|12831.7|12836.6|12835.5|12828.9|12827.8|850
1599811500000|2020-09-11 08:05:00|12833|12831.5|12843.6|12842.7|12844.5|12843.4|12831.9|12830.7|839
1599811800000|2020-09-11 08:10:00|12843.4|12842.5|12838.1|12837.2|12845.8|12844.9|12838.1|12837.2|742
1599812100000|2020-09-11 08:15:00|12838.2|12837.3|12839.8|12838.9|12840.4|12839.5|12831.4|12830.5|763
1599812400000|2020-09-11 08:20:00|12839.6|12838.7|12837.3|12836.4|12840|12839.1|12832.7|12831.8|628
1599812700000|2020-09-11 08:25:00|12837.7|12836.8|12826.8|12825.3|12839.4|12838.5|12825.2|12824|768
1599813000000|2020-09-11 08:30:00|12826.7|12825.2|12817|12816.1|12828.4|12827.5|12813.3|12812.2|985
1599813300000|2020-09-11 08:35:00|12817.1|12816.2|12796.1|12794|12820.1|12818.8|12784.9|12783.4|1332
1599813600000|2020-09-11 08:40:00|12795.8|12794.3|12808|12807.1|12810.8|12809.3|12795.5|12793.8|1234
1599813900000|2020-09-11 08:45:00|12807.7|12806.2|12800.9|12799.4|12813.1|12811.6|12800.8|12799.3|1038
1599814200000|2020-09-11 08:50:00|12800.8|12799.3|12789.8|12788.9|12804.5|12803.1|12786.2|12784.7|913
1599814500000|2020-09-11 08:55:00|12789.7|12788.2|12785.1|12783.6|12790.3|12789|12779.5|12778.6|981
1599814800000|2020-09-11 09:00:00|12785|12783.5|12773.3|12771.8|12787.4|12786|12763|12761.5|1140
1599815100000|2020-09-11 09:05:00|12773.4|12771.9|12780.2|12778.7|12784.2|12782.7|12768.3|12766.8|1071
1599815400000|2020-09-11 09:10:00|12780.1|12778.6|12780.4|12778.9|12782.2|12780.7|12768.5|12767|1101
1599815700000|2020-09-11 09:15:00|12780.3|12778.8|12773.8|12772.3|12780.4|12778.9|12770.9|12769.7|837
1599816000000|2020-09-11 09:20:00|12773.7|12772.2|12779.5|12778|12780.4|12779|12764.3|12762.8|906
1599816300000|2020-09-11 09:25:00|12779.6|12778.1|12793|12791.5|12795.4|12793.9|12778.9|12777.7|868
1599816600000|2020-09-11 09:30:00|12792.9|12791.4|12788.5|12787.6|12799.9|12798.4|12786.3|12784.8|1055
1599816900000|2020-09-11 09:35:00|12788.6|12787.7|12796|12794.5|12798.3|12797|12788.6|12787.3|923
1599817200000|2020-09-11 09:40:00|12795.9|12794.4|12788.2|12786.7|12796.1|12794.6|12788.2|12786.7|848
1599817500000|2020-09-11 09:45:00|12787.7|12786.8|12791.5|12790|12794.8|12793.3|12786.9|12785.4|689
1599817800000|2020-09-11 09:50:00|12791.4|12789.9|12787.6|12786.1|12791.6|12790.1|12784.7|12783.2|893
1599818100000|2020-09-11 09:55:00|12787.5|12786|12795.5|12794|12795.9|12794.4|12784.6|12783.1|772
1599818400000|2020-09-11 10:00:00|12795.4|12793.9|12792.2|12791.3|12795.4|12793.9|12786.1|12785.2|767
1599818700000|2020-09-11 10:05:00|12792.1|12791.2|12793.9|12792.4|12794.4|12792.9|12787|12785.9|731
1599819000000|2020-09-11 10:10:00|12794|12792.5|12788.5|12787|12798.1|12796.6|12788.3|12786.8|759
1599819300000|2020-09-11 10:15:00|12788.4|12786.9|12788.5|12787|12792.9|12791.4|12787.8|12786.4|793
1599819600000|2020-09-11 10:20:00|12788.6|12787.1|12800.2|12798.7|12803.5|12802|12786.6|12785.3|833
1599819900000|2020-09-11 10:25:00|12799.8|12798.3|12814|12812.5|12819|12817.5|12799.2|12797.7|944
1599820200000|2020-09-11 10:30:00|12813.9|12812.4|12814.8|12813.9|12816.4|12814.9|12810|12808.7|923
1599820500000|2020-09-11 10:35:00|12815.1|12813.6|12829.5|12828|12837.7|12836.2|12814.3|12813.1|1214
1599820800000|2020-09-11 10:40:00|12829.4|12827.9|12836.2|12834.7|12836.9|12835.4|12827.6|12826.1|790
1599821100000|2020-09-11 10:45:00|12835.9|12834.4|12816.1|12815.2|12836.2|12834.7|12815|12813.8|1009
1599821400000|2020-09-11 10:50:00|12816.2|12815.3|12818.7|12817.2|12821.3|12819.8|12816.2|12814.9|790
1599821700000|2020-09-11 10:55:00|12818.8|12817.3|12830.1|12828.6|12830.4|12829.2|12814.1|12812.6|862
1599822000000|2020-09-11 11:00:00|12830|12828.5|12826.3|12824.8|12836.1|12834.6|12825.3|12823.9|785
1599822300000|2020-09-11 11:05:00|12826.4|12824.9|12832.5|12831.6|12832.5|12831.6|12822.7|12821.6|673
1599822600000|2020-09-11 11:10:00|12832.4|12831.5|12843.3|12841.8|12867.5|12865.3|12832.2|12831|1050
1599822900000|2020-09-11 11:15:00|12843.5|12842|12833.7|12832.2|12843.5|12842|12829.1|12827.6|912
1599823200000|2020-09-11 11:20:00|12833.5|12832|12828.7|12827.2|12834.7|12833.4|12828.5|12827|825
1599823500000|2020-09-11 11:25:00|12828.8|12827.3|12826.9|12825.4|12834.3|12832.8|12826.1|12824.6|745
1599823800000|2020-09-11 11:30:00|12827|12825.5|12836.6|12835.1|12838|12836.5|12826.7|12825.2|904
1599824100000|2020-09-11 11:35:00|12836.4|12834.9|12832|12830.5|12836.4|12834.9|12831.3|12829.8|581
1599824400000|2020-09-11 11:40:00|12831.9|12830.4|12829.5|12828|12837.3|12836.1|12828|12826.5|635
1599824700000|2020-09-11 11:45:00|12829.3|12827.8|12827.9|12826.4|12830.9|12829.4|12827.3|12825.8|484
1599825000000|2020-09-11 11:50:00|12828|12826.5|12828.2|12826.7|12829.5|12828|12821.9|12820.6|508
1599825300000|2020-09-11 11:55:00|12828.3|12826.8|12826.4|12824.9|12830.3|12828.8|12821.7|12820.2|670
1599825600000|2020-09-11 12:00:00|12826.3|12824.8|12830.1|12828.6|12833.8|12832.3|12825.8|12824.3|729
1599825900000|2020-09-11 12:05:00|12830.2|12828.7|12823.8|12822.3|12831.2|12829.7|12823.5|12822.2|669
1599826200000|2020-09-11 12:10:00|12824|12822.5|12828.9|12827.4|12832.3|12831.1|12823.2|12821.9|950
1599826500000|2020-09-11 12:15:00|12829|12827.5|12825.2|12823.7|12833.3|12832.1|12824.4|12822.9|852
1599826800000|2020-09-11 12:20:00|12825.4|12823.9|12829.9|12828.4|12832.8|12831.3|12825.2|12823.9|936
1599827100000|2020-09-11 12:25:00|12829.8|12828.3|12827.1|12822.8|12830.7|12829.8|12823.3|12821.4|782
1599827400000|2020-09-11 12:30:00|12826.8|12822.9|12813.4|12811.9|12827.2|12823.8|12802.5|12801|1039
1599827700000|2020-09-11 12:35:00|12813.5|12812|12822.8|12821.3|12824.4|12823.2|12811.3|12809.8|915
1599828000000|2020-09-11 12:40:00|12822.9|12821.4|12816.6|12815.1|12822.9|12821.4|12812.2|12810.7|878
1599828300000|2020-09-11 12:45:00|12816.4|12814.9|12809.4|12807.9|12817.8|12816.3|12807.2|12806.3|829
1599828600000|2020-09-11 12:50:00|12809.5|12808|12821.5|12820|12821.6|12820.1|12809.5|12808|704
1599828900000|2020-09-11 12:55:00|12821.4|12819.9|12811.8|12810.3|12822.7|12821.5|12809.6|12808.7|775
1599829200000|2020-09-11 13:00:00|12811.7|12810.2|12802.5|12801|12812.8|12811.3|12796|12794.6|1057
1599829500000|2020-09-11 13:05:00|12803.4|12801.9|12801.8|12800.3|12806.1|12804.6|12800|12798.8|908
1599829800000|2020-09-11 13:10:00|12801.5|12800.6|12803.2|12801.7|12807.4|12805.9|12800|12798.8|893
1599830100000|2020-09-11 13:15:00|12803.3|12801.8|12797.2|12795.7|12803.7|12802.2|12792.3|12790.9|759
1599830400000|2020-09-11 13:20:00|12797.1|12795.6|12786.9|12785.4|12797.4|12796|12785.9|12784.4|819
1599830700000|2020-09-11 13:25:00|12787|12785.5|12794.5|12793|12797.5|12796|12786.8|12785.3|801
1599831000000|2020-09-11 13:30:00|12794.4|12792.9|12786.5|12785|12796.6|12795.1|12786.4|12784.9|1078
1599831300000|2020-09-11 13:35:00|12786.7|12785.2|12786.1|12784.6|12789|12787.5|12776.3|12774.8|1251
1599831600000|2020-09-11 13:40:00|12786.2|12784.7|12791.1|12789.6|12792.9|12791.4|12783.2|12781.7|1173
1599831900000|2020-09-11 13:45:00|12791|12789.5|12800.8|12799.3|12801.1|12799.6|12786.7|12785.2|1127
1599832200000|2020-09-11 13:50:00|12800.7|12799.2|12807.7|12806.2|12814.7|12813.3|12799.3|12797.8|1230
1599832500000|2020-09-11 13:55:00|12807.2|12806.3|12796|12794.5|12808.1|12806.9|12793.1|12792|1279
1599832800000|2020-09-11 14:00:00|12796.1|12794.6|12786.9|12785.4|12796.2|12794.7|12784.6|12783.6|1286
1599833100000|2020-09-11 14:05:00|12786.4|12785.5|12795.1|12794.2|12798.7|12797.7|12785|12783.8|1111
1599833400000|2020-09-11 14:10:00|12794.6|12793.7|12807.5|12806|12808.4|12806.9|12792.3|12790.9|1099
1599833700000|2020-09-11 14:15:00|12807.8|12806.3|12817.7|12816.8|12819.6|12818.3|12802.3|12800.8|1302
1599834000000|2020-09-11 14:20:00|12818.1|12817.2|12819.6|12818.1|12824.9|12823.7|12816.3|12815.2|1103
1599834300000|2020-09-11 14:25:00|12819.3|12817.8|12818.8|12817.3|12822.1|12820.9|12811.8|12810.3|997
1599834600000|2020-09-11 14:30:00|12818.6|12817.1|12805.4|12804.5|12819.5|12818|12805.1|12803.8|1112
1599834900000|2020-09-11 14:35:00|12805.6|12804.7|12806.5|12805|12808.3|12807.1|12804.1|12802.9|913
1599835200000|2020-09-11 14:40:00|12805.9|12804.6|12804.5|12803.6|12806.8|12805.9|12803|12801.5|797
1599835500000|2020-09-11 14:45:00|12804.6|12803.7|12798.6|12797.7|12805.6|12804.5|12797.6|12796.1|859
1599835800000|2020-09-11 14:50:00|12798.5|12797.6|12785.5|12784|12798.9|12797.7|12783.8|12782.9|1024
1599836100000|2020-09-11 14:55:00|12785.8|12784.3|12781.7|12780.8|12788.7|12787.2|12777.1|12776.2|1048
1599836400000|2020-09-11 15:00:00|12781.8|12780.9|12791.8|12790.3|12795.5|12794.4|12781.4|12780.5|1128
1599836700000|2020-09-11 15:05:00|12791.1|12790.2|12796.4|12795.5|12797.1|12795.9|12788.9|12787.8|668
1599837000000|2020-09-11 15:10:00|12796.5|12795.6|12797.4|12796.5|12807.8|12806.6|12796.1|12794.9|755
1599837300000|2020-09-11 15:15:00|12797.2|12796.3|12788.2|12786.7|12797.4|12796.3|12784.9|12783.4|860
1599837600000|2020-09-11 15:20:00|12788.1|12786.6|12782.7|12781.2|12788.6|12787.1|12780.5|12779|677
1599837900000|2020-09-11 15:25:00|12783.2|12781.7|12788.6|12787.1|12788.8|12787.3|12779.9|12778.4|693
1599838200000|2020-09-11 15:30:00|12788.7|12787.2|12779|12778.1|12788.7|12787.2|12777.6|12776.2|960
1599838500000|2020-09-11 15:35:00|12779.1|12778.2|12783.4|12781.9|12784.4|12782.9|12775|12773.8|900
1599838800000|2020-09-11 15:40:00|12783.3|12781.8|12780.4|12778.9|12785.4|12783.9|12776.3|12774.8|716
1599839100000|2020-09-11 15:45:00|12780.5|12779|12786.9|12785.4|12788.5|12787|12779.4|12778|721
1599839400000|2020-09-11 15:50:00|12787|12785.5|12783.3|12781.8|12787.6|12786.3|12783.2|12781.7|607
1599839700000|2020-09-11 15:55:00|12783.2|12781.7|12787.2|12785.7|12789.5|12788|12783.2|12781.7|552
1599840000000|2020-09-11 16:00:00|12787.3|12785.8|12787.3|12785.8|12788.5|12787.3|12779.9|12778.4|649
1599840300000|2020-09-11 16:05:00|12786.5|12785.6|12793.3|12792.4|12794.6|12793.1|12786.5|12785.3|628
1599840600000|2020-09-11 16:10:00|12794.4|12792.9|12793.5|12792|12796|12794.9|12789.2|12787.7|685
1599840900000|2020-09-11 16:15:00|12793.6|12792.1|12792|12790.5|12794.5|12793.2|12790.8|12789.7|559
1599841200000|2020-09-11 16:20:00|12791.9|12790.4|12790.4|12788.9|12794.2|12793.1|12788.7|12787.5|540
1599841500000|2020-09-11 16:25:00|12789.8|12788.7|12788.2|12786.7|12792.6|12791.2|12785.6|12784.1|467
1599841800000|2020-09-11 16:30:00|12788.3|12786.8|12784|12783.1|12788.3|12786.9|12783.2|12782.3|591
1599842100000|2020-09-11 16:35:00|12784.1|12783.2|12787.3|12786.4|12791.1|12790.2|12783.9|12782.7|616
1599842400000|2020-09-11 16:40:00|12787.6|12786.1|12789.6|12788.1|12792.3|12790.9|12785.8|12784.6|611
1599842700000|2020-09-11 16:45:00|12789.7|12788.2|12794.6|12793.7|12795.6|12794.4|12789.6|12788.2|561
1599843000000|2020-09-11 16:50:00|12795.1|12793.6|12803.1|12802.2|12803.8|12802.6|12794.9|12793.4|521
1599843300000|2020-09-11 16:55:00|12803|12802.1|12789.5|12788|12813.6|12812.1|12786.9|12785.6|1140
1599843600000|2020-09-11 17:00:00|12789.4|12787.9|12791.8|12790.9|12793.1|12791.8|12788.6|12787.4|738
1599843900000|2020-09-11 17:05:00|12791.9|12791|12783.3|12781.8|12794.7|12793.5|12781.7|12780.4|763
1599844200000|2020-09-11 17:10:00|12783.4|12781.9|12781.3|12780.4|12783.8|12782.7|12779.7|12778.3|723
1599844500000|2020-09-11 17:15:00|12781.2|12780.3|12790.3|12789.4|12791.6|12790.4|12780.5|12779|877
1599844800000|2020-09-11 17:20:00|12790.6|12789.1|12790.8|12789.9|12793.2|12792.2|12786.4|12785.1|795
1599845100000|2020-09-11 17:25:00|12791.2|12789.7|12778.9|12778|12792.7|12791.6|12777.7|12776.8|847
1599845400000|2020-09-11 17:30:00|12779|12778.1|12781.5|12780|12785|12783.5|12776.5|12775.3|814
1599845700000|2020-09-11 17:35:00|12781.7|12780.2|12786.1|12785.2|12788.1|12786.8|12781.1|12780.2|580
1599846000000|2020-09-11 17:40:00|12786|12785.1|12785.9|12784.4|12791.2|12790|12783.2|12781.8|673
1599846300000|2020-09-11 17:45:00|12786.2|12784.7|12785.1|12783.6|12789.1|12787.9|12784.2|12783|587
1599846600000|2020-09-11 17:50:00|12785.3|12783.8|12788.9|12788|12791.4|12790.2|12784.4|12783.2|466
1599846900000|2020-09-11 17:55:00|12789|12788.1|12794|12792.5|12794.5|12793.3|12785.2|12784|673
1599847200000|2020-09-11 18:00:00|12794.1|12792.6|12794.5|12793|12794.5|12793.4|12788.6|12787.2|537
1599847500000|2020-09-11 18:05:00|12794.4|12792.9|12798.8|12797.9|12800.2|12799|12794.2|12792.7|589
1599847800000|2020-09-11 18:10:00|12798.9|12798|12802.8|12801.3|12803.8|12802.3|12798.2|12796.8|537
1599848100000|2020-09-11 18:15:00|12802.9|12801.4|12794.2|12792.7|12803.3|12802.2|12793.7|12792.2|613
1599848400000|2020-09-11 18:20:00|12794.3|12792.8|12794.1|12792.6|12795.3|12794|12791.7|12790.2|574
1599848700000|2020-09-11 18:25:00|12794.2|12792.7|12789|12787.5|12794.4|12793|12788.8|12787.3|471
1599849000000|2020-09-11 18:30:00|12789.2|12787.7|12794.4|12792.9|12797.4|12796.3|12789.1|12787.6|626
1599849300000|2020-09-11 18:35:00|12794.3|12792.8|12794.3|12792.8|12799.4|12798|12792.6|12791.1|633
1599849600000|2020-09-11 18:40:00|12794.2|12792.7|12795.1|12794.2|12796.8|12795.3|12792.6|12791.2|596
1599849900000|2020-09-11 18:45:00|12795.2|12794.3|12791.5|12790|12795.2|12794.3|12789.9|12788.4|548
1599850200000|2020-09-11 18:50:00|12791.4|12789.9|12793.3|12791.8|12793.5|12792.2|12789.7|12788.5|539
1599850500000|2020-09-11 18:55:00|12792.9|12792|12791.5|12790|12796.2|12795|12789.6|12788.2|876
1599850800000|2020-09-11 19:00:00|12791.4|12789.9|12794.5|12793|12796.9|12795.4|12791.1|12789.6|886
1599851100000|2020-09-11 19:05:00|12794.4|12792.9|12791.2|12789.7|12798.5|12797|12790.9|12789.4|651
1599851400000|2020-09-11 19:10:00|12791.4|12789.9|12792.9|12791.4|12793.3|12791.9|12789.1|12787.6|506
1599851700000|2020-09-11 19:15:00|12792.7|12791.2|12799.2|12797.7|12799.9|12798.4|12792.7|12791.2|607
1599852000000|2020-09-11 19:20:00|12799.3|12797.8|12802.3|12800.8|12803.9|12802.4|12797.9|12796.4|687
1599852300000|2020-09-11 19:25:00|12802.5|12801|12799.6|12798.1|12802.5|12801|12798|12796.7|624
1599852600000|2020-09-11 19:30:00|12799.5|12798|12802.7|12801.2|12804.8|12803.3|12799.3|12797.8|604
1599852900000|2020-09-11 19:35:00|12802.8|12801.3|12796.8|12795.3|12802.9|12801.4|12795.4|12793.9|510
1599853200000|2020-09-11 19:40:00|12796.7|12795.2|12799.4|12797.9|12800.1|12798.6|12795.4|12794|649
1599853500000|2020-09-11 19:45:00|12799.3|12797.8|12804.9|12803.4|12805.7|12804.2|12797.2|12795.7|482
1599853800000|2020-09-11 19:50:00|12804.8|12803.3|12799.2|12797.7|12805.7|12804.2|12799.1|12797.6|590
1599854100000|2020-09-11 19:55:00|12799|12797.5|12799.1|12797.6|12799.8|12798.3|12797.1|12795.6|660
1599854400000|2020-09-11 20:00:00|12798.6|12797.1|12798.7|12797.2|12799.6|12798.1|12797.4|12795.9|458
1599854700000|2020-09-11 20:05:00|12798.6|12797.1|12800.5|12799|12800.9|12799.4|12798.3|12796.8|313
1599855000000|2020-09-11 20:10:00|12800.6|12799.1|12801.3|12799.8|12801.9|12800.4|12799.1|12797.6|220
1599855300000|2020-09-11 20:15:00|12801.4|12799.9|12798|12796.5|12802.1|12800.6|12796|12794.5|260
1599855600000|2020-09-11 20:20:00|12797.7|12796.2|12802.3|12800.8|12803|12801.5|12797.7|12796.2|194
1599855900000|2020-09-11 20:25:00|12802.5|12801|12798.4|12796.9|12803.5|12802|12796.9|12795.4|302
1599856200000|2020-09-11 20:30:00|12798.6|12797.1|12798.6|12797.1|12799|12797.5|12796.7|12795.6|273
1599856500000|2020-09-11 20:35:00|12798.4|12796.9|12797.3|12795.8|12799.2|12797.7|12796.3|12794.8|227
1599856800000|2020-09-11 20:40:00|12797.4|12795.9|12801.2|12799.7|12802.1|12800.6|12794.7|12793.2|410
1599857100000|2020-09-11 20:45:00|12800.8|12799.3|12798.8|12797.3|12802.7|12801.2|12797.7|12796.2|387
1599857400000|2020-09-11 20:50:00|12799.7|12798.2|12798.4|12796.9|12801|12799.5|12798.2|12796.7|292
1599857700000|2020-09-11 20:55:00|12798.5|12797|12798.3|12793.3|12801.1|12797.3|12793.9|12789|284
1600027200000|2020-09-13 20:00:00|12799.5|12779.5|12793.8|12773.8|12806|12786|12793.4|12773.4|20
1600027500000|2020-09-13 20:05:00|12793.6|12773.6|12793.6|12773.6|12806|12786|12793.6|12773.6|3
1600028100000|2020-09-13 20:15:00|12805.7|12785.7|12806.7|12786.7|12806.7|12786.7|12805.7|12785.7|4
1600028400000|2020-09-13 20:20:00|12805.7|12785.7|12793.6|12773.6|12806.7|12786.7|12793.6|12773.6|5
1600028700000|2020-09-13 20:25:00|12806.7|12786.7|12806.7|12786.7|12807.1|12787.1|12805.7|12785.7|5
1600029000000|2020-09-13 20:30:00|12805.7|12785.7|12793.6|12773.6|12806.7|12786.7|12793.6|12773.6|7
1600029300000|2020-09-13 20:35:00|12806.7|12786.7|12805.7|12785.7|12806.7|12786.7|12805.7|12785.7|8
1600029600000|2020-09-13 20:40:00|12806.7|12786.7|12793.6|12773.6|12806.7|12786.7|12793.6|12773.6|4
1600029900000|2020-09-13 20:45:00|12795.2|12775.2|12795.2|12775.2|12795.2|12775.2|12793.6|12773.6|17
1600030200000|2020-09-13 20:50:00|12806|12786|12795.2|12775.2|12806|12786|12793.6|12773.6|16
1600030500000|2020-09-13 20:55:00|12793.9|12773.9|12792.9|12772.9|12794.4|12774.4|12789.8|12769.8|27
1600030800000|2020-09-13 21:00:00|12793.3|12773.3|12790.5|12775.5|12795.9|12780.9|12788.1|12773|60
1600031100000|2020-09-13 21:05:00|12791|12776|12787.5|12777.5|12791.8|12778.6|12782.4|12772.4|133
1600031400000|2020-09-13 21:10:00|12786.6|12776.6|12790.5|12780.5|12794.8|12784.8|12784.2|12774.2|121
1600031700000|2020-09-13 21:15:00|12794|12784|12784.8|12774.8|12794|12784|12780.7|12770.7|194
1600032000000|2020-09-13 21:20:00|12784.7|12774.7|12803.9|12793.9|12811.7|12801.7|12781.7|12771.7|237
1600032300000|2020-09-13 21:25:00|12804|12794|12805.4|12795.4|12811.9|12801.9|12800.9|12790.9|251
1600032600000|2020-09-13 21:30:00|12805|12795|12802.6|12792.6|12805.8|12795.8|12801.3|12791.3|216
1600032900000|2020-09-13 21:35:00|12802.9|12792.9|12798.5|12788.5|12802.9|12792.9|12794.9|12784.9|299
1600033200000|2020-09-13 21:40:00|12798.7|12788.7|12802.5|12792.5|12805|12795|12797.9|12787.9|250
1600033500000|2020-09-13 21:45:00|12802.8|12792.8|12802.9|12792.9|12805.2|12795.2|12799.2|12789.2|233
1600033800000|2020-09-13 21:50:00|12803.4|12793.4|12802.6|12792.6|12804.4|12794.4|12796.4|12786.4|262
1600034100000|2020-09-13 21:55:00|12803.2|12793.2|12802.9|12792.9|12807.5|12797.5|12800.7|12790.7|223
1600034400000|2020-09-13 22:00:00|12802.1|12792.1|12796.5|12791.7|12802.5|12795.6|12795|12787|745
1600034700000|2020-09-13 22:05:00|12796.4|12791|12797.1|12793.1|12799.1|12795.3|12794.5|12790.4|473
1600035000000|2020-09-13 22:10:00|12797.2|12793.2|12799.5|12796.3|12800.7|12796.4|12796.1|12792.2|366
1600035300000|2020-09-13 22:15:00|12800|12796.2|12803.4|12800.5|12804.1|12800.9|12798.8|12795.2|373
1600035600000|2020-09-13 22:20:00|12803.5|12800.8|12801.6|12799.3|12804.7|12801.2|12800.1|12797.2|342
1600035900000|2020-09-13 22:25:00|12801.7|12799.2|12803.9|12801.6|12806.6|12803.7|12801.6|12799.1|421
1600036200000|2020-09-13 22:30:00|12803.4|12801.9|12807.4|12805.9|12808.3|12805.9|12801.6|12799.5|414
1600036500000|2020-09-13 22:35:00|12807.3|12805.8|12808.9|12806.7|12809|12807|12805.8|12803.6|297
1600036800000|2020-09-13 22:40:00|12808.5|12806.8|12810|12807.8|12810.9|12809.1|12808|12806|382
1600037100000|2020-09-13 22:45:00|12809.6|12807.9|12811.9|12810.4|12812.8|12810.8|12807.4|12805.4|370
1600037400000|2020-09-13 22:50:00|12811.8|12810.3|12811.8|12810.3|12814.1|12812|12810.4|12808.5|318
1600037700000|2020-09-13 22:55:00|12812.3|12809.9|12807|12805.5|12812.4|12810.3|12806.5|12805|288
1600038000000|2020-09-13 23:00:00|12806.8|12805.3|12807.9|12806.4|12808.2|12806.7|12803|12801.4|331
1600038300000|2020-09-13 23:05:00|12807.8|12806.3|12809.9|12808.4|12809.9|12808.4|12805.2|12803.7|275
1600038600000|2020-09-13 23:10:00|12809.8|12808.3|12806.3|12804.8|12810.5|12809|12805.7|12804.2|247
1600038900000|2020-09-13 23:15:00|12806.4|12804.9|12801.1|12799.6|12806.5|12805|12801|12799.5|303
1600039200000|2020-09-13 23:20:00|12801|12799.5|12800.8|12799.3|12803.1|12801.6|12800.2|12798.7|241
1600039500000|2020-09-13 23:25:00|12800.7|12799.2|12801.9|12800.4|12802.3|12800.8|12800.2|12798.7|192
1600039800000|2020-09-13 23:30:00|12801.6|12800.1|12803|12801.5|12803.3|12801.8|12801.2|12799.7|206
1600040100000|2020-09-13 23:35:00|12802.9|12801.4|12803.7|12802.2|12804.8|12803.5|12802.7|12801.2|138
1600040400000|2020-09-13 23:40:00|12803.8|12802.3|12800.5|12799|12803.8|12802.3|12800|12798.5|211
1600040700000|2020-09-13 23:45:00|12800.4|12798.9|12802.3|12800.8|12802.6|12801.1|12800.4|12798.9|187
1600041000000|2020-09-13 23:50:00|12802.2|12800.7|12804.8|12803.3|12805.6|12804.1|12802.1|12800.6|354
1600041300000|2020-09-13 23:55:00|12804.9|12803.4|12807.8|12806.3|12807.9|12806.4|12804.2|12802.7|276
1600041600000|2020-09-14 00:00:00|12807.7|12806.2|12809.7|12808.2|12810.6|12809.1|12807.2|12805.7|364
1600041900000|2020-09-14 00:05:00|12809.6|12808.1|12809.2|12807.7|12811|12809.5|12808.8|12807.3|281
1600042200000|2020-09-14 00:10:00|12809.1|12807.6|12805.9|12804.4|12810.2|12808.7|12805.3|12804|374
1600042500000|2020-09-14 00:15:00|12805.7|12804.2|12805.4|12803.9|12806.3|12805|12804.4|12802.9|202
1600042800000|2020-09-14 00:20:00|12805.3|12803.8|12801.7|12800.2|12806.9|12805.4|12800.9|12799.4|262
1600043100000|2020-09-14 00:25:00|12801.8|12800.3|12796.2|12794.7|12802.2|12800.7|12794.6|12793.1|404
1600043400000|2020-09-14 00:30:00|12796.3|12794.8|12797.4|12795.9|12797.5|12796.1|12794.4|12792.9|348
1600043700000|2020-09-14 00:35:00|12797.3|12795.8|12795.3|12793.8|12797.4|12796|12794.2|12793.3|275
1600044000000|2020-09-14 00:40:00|12795.4|12793.9|12793.4|12791.9|12795.7|12794.2|12792.7|12791.7|265
1600044300000|2020-09-14 00:45:00|12793.3|12791.8|12792.9|12791.4|12794.3|12793.1|12791.5|12790.2|365
1600044600000|2020-09-14 00:50:00|12792.8|12791.3|12799.6|12798.1|12802|12800.5|12791.9|12790.7|377
1600044900000|2020-09-14 00:55:00|12799.5|12798|12796.8|12795.3|12800|12798.5|12795|12793.5|296
1600045200000|2020-09-14 01:00:00|12796.7|12795.2|12804|12802.5|12804.4|12802.9|12795|12793.9|407
1600045500000|2020-09-14 01:05:00|12804.1|12802.6|12807.6|12806.1|12807.7|12806.2|12802.6|12801.1|315
1600045800000|2020-09-14 01:10:00|12807.4|12805.9|12804|12802.5|12807.4|12805.9|12802.8|12801.3|263
1600046100000|2020-09-14 01:15:00|12804.2|12802.7|12806.7|12805.2|12808.6|12807.1|12804.2|12802.7|312
1600046400000|2020-09-14 01:20:00|12806.8|12805.3|12806|12804.5|12808.5|12807|12804|12802.5|326
1600046700000|2020-09-14 01:25:00|12806.1|12804.6|12807.3|12805.8|12807.5|12806.2|12805.4|12803.9|231
1600047000000|2020-09-14 01:30:00|12807.4|12805.9|12808|12806.5|12811.8|12810.3|12806.1|12804.6|308
1600047300000|2020-09-14 01:35:00|12808.2|12806.7|12808.4|12806.9|12811.6|12810.1|12806.5|12805|328
1600047600000|2020-09-14 01:40:00|12808.5|12807|12808.7|12807.2|12810.8|12809.3|12807|12806|478
1600047900000|2020-09-14 01:45:00|12808.5|12807|12811.3|12809.8|12811.6|12810.1|12807.3|12806.2|357
1600048200000|2020-09-14 01:50:00|12811.2|12809.7|12808.6|12807.1|12811.3|12810|12808.3|12806.8|317
1600048500000|2020-09-14 01:55:00|12808.7|12807.2|12812.7|12811.2|12812.8|12811.3|12808|12806.7|363
1600048800000|2020-09-14 02:00:00|12812.6|12811.1|12810.3|12808.8|12812.7|12811.2|12809.2|12807.8|409
1600049100000|2020-09-14 02:05:00|12810.4|12808.9|12816.5|12815|12817.7|12816.2|12810.2|12808.7|403
1600049400000|2020-09-14 02:10:00|12816.4|12814.9|12818.2|12817.3|12818.6|12817.5|12815.5|12814.6|416
1600049700000|2020-09-14 02:15:00|12818.3|12817.4|12819|12817.5|12820.2|12818.7|12816.2|12814.9|475
1600050000000|2020-09-14 02:20:00|12819.1|12817.6|12823.5|12822|12829.5|12828|12818.1|12816.8|398
1600050300000|2020-09-14 02:25:00|12823.4|12821.9|12821.9|12820.4|12826.1|12825.2|12820.4|12819.2|347
1600050600000|2020-09-14 02:30:00|12821.8|12820.3|12821.8|12820.3|12823.1|12821.6|12820.3|12819.2|398
1600050900000|2020-09-14 02:35:00|12821.7|12820.2|12822.4|12820.9|12824.2|12822.7|12820.9|12819.6|370
1600051200000|2020-09-14 02:40:00|12822.3|12820.8|12825.5|12824|12826.6|12825.5|12821.8|12820.4|332
1600051500000|2020-09-14 02:45:00|12825.1|12824.2|12821.4|12819.9|12825.4|12824.2|12819.8|12818.3|384
1600051800000|2020-09-14 02:50:00|12821.3|12819.8|12825|12823.5|12826.2|12824.7|12819.8|12818.3|335
1600052100000|2020-09-14 02:55:00|12825.1|12823.6|12823.7|12822.2|12825.7|12824.3|12821.6|12820.3|388
1600052400000|2020-09-14 03:00:00|12823.9|12822.4|12824.1|12822.6|12826.3|12825.4|12822.9|12821.5|309
1600052700000|2020-09-14 03:05:00|12824|12822.5|12822.2|12820.7|12825.3|12823.8|12822.2|12820.7|245
1600053000000|2020-09-14 03:10:00|12822|12820.5|12826.1|12824.6|12826.4|12825.3|12821|12819.5|232
1600053300000|2020-09-14 03:15:00|12826|12824.5|12824.1|12822.6|12827.9|12826.4|12823.7|12822.2|358
1600053600000|2020-09-14 03:20:00|12824|12822.5|12823.2|12821.7|12825.8|12824.3|12822.9|12821.6|256
1600053900000|2020-09-14 03:25:00|12823.3|12821.8|12824.2|12823.3|12824.3|12823.4|12821.5|12820.3|267
1600054200000|2020-09-14 03:30:00|12824.6|12823.7|12825.9|12825|12826.2|12825.3|12822.9|12821.7|218
1600054500000|2020-09-14 03:35:00|12825.8|12824.9|12825|12823.5|12827.2|12825.7|12824.6|12823.4|232
1600054800000|2020-09-14 03:40:00|12824.8|12823.9|12822.4|12820.9|12824.8|12823.9|12822.1|12820.6|172
1600055100000|2020-09-14 03:45:00|12822.6|12821.1|12821.3|12819.8|12823.4|12822.3|12820.8|12819.3|200
1600055400000|2020-09-14 03:50:00|12821.4|12819.9|12823|12821.5|12823.4|12821.9|12821.4|12819.9|176
1600055700000|2020-09-14 03:55:00|12822.9|12821.4|12821.1|12820.2|12823.4|12822.1|12821.1|12819.9|226
1600056000000|2020-09-14 04:00:00|12821|12820.1|12821.1|12820.2|12821.5|12820.4|12818.7|12817.6|205
1600056300000|2020-09-14 04:05:00|12821|12820.1|12819.5|12818|12821.6|12820.3|12818.8|12817.4|188
1600056600000|2020-09-14 04:10:00|12819.6|12818.1|12821.5|12820|12821.8|12820.5|12819.2|12818|161
1600056900000|2020-09-14 04:15:00|12821.3|12819.8|12823.4|12821.9|12823.4|12822.2|12821.2|12819.8|158
1600057200000|2020-09-14 04:20:00|12823.3|12821.8|12821.4|12819.9|12823.3|12821.8|12821.1|12819.6|143
1600057500000|2020-09-14 04:25:00|12821.5|12820|12820.6|12819.1|12821.9|12820.6|12820.6|12819.1|150
1600057800000|2020-09-14 04:30:00|12820.5|12819|12821.6|12820.1|12821.8|12820.5|12820.4|12818.9|196
1600058100000|2020-09-14 04:35:00|12821.5|12820|12821.6|12820.1|12821.9|12820.7|12820.2|12819|179
1600058400000|2020-09-14 04:40:00|12821.2|12820.3|12823.9|12822.4|12824.7|12823.2|12821.2|12820.3|230
1600058700000|2020-09-14 04:45:00|12823.8|12822.3|12823|12822.1|12823.8|12822.7|12822.2|12821|192
1600059000000|2020-09-14 04:50:00|12822.9|12822|12821.5|12820|12823|12822.1|12820|12818.9|163
1600059300000|2020-09-14 04:55:00|12821.4|12819.9|12819.3|12817.8|12822.3|12821.1|12818.9|12817.8|205
1600059600000|2020-09-14 05:00:00|12819.4|12817.9|12818.3|12817.4|12820.3|12819.1|12818.3|12817.4|196
1600059900000|2020-09-14 05:05:00|12818.2|12817.3|12816.3|12814.8|12818.6|12817.6|12815.6|12814.7|217
1600060200000|2020-09-14 05:10:00|12816|12815.1|12815.3|12813.8|12816.4|12815.2|12812.5|12811.6|251
1600060500000|2020-09-14 05:15:00|12814.9|12814|12814.2|12813.3|12815.3|12814.3|12812.9|12811.8|134
1600060800000|2020-09-14 05:20:00|12814.4|12812.9|12821.7|12820.2|12821.7|12820.5|12814.4|12812.9|250
1600061100000|2020-09-14 05:25:00|12821.8|12820.3|12820.5|12819|12824.9|12823.7|12819.9|12818.7|307
1600061400000|2020-09-14 05:30:00|12820.6|12819.1|12819.6|12818.7|12821.3|12819.8|12817|12815.5|362
1600061700000|2020-09-14 05:35:00|12819.3|12818.4|12819.3|12818.4|12823|12821.6|12818.6|12817.4|374
1600062000000|2020-09-14 05:40:00|12819.4|12818.5|12822|12820.5|12822.6|12821.3|12818.5|12817.6|297
1600062300000|2020-09-14 05:45:00|12821.8|12820.3|12827.6|12826.1|12828.7|12827.6|12821.4|12820.2|323
1600062600000|2020-09-14 05:50:00|12827.7|12826.2|12826.7|12825.2|12828|12826.5|12823.9|12822.4|386
1600062900000|2020-09-14 05:55:00|12826.8|12825.3|12830.7|12829.2|12832.6|12831.3|12825.3|12824.1|422
1600063200000|2020-09-14 06:00:00|12830.2|12828.7|12825.3|12823.8|12830.4|12828.9|12821.9|12820.4|567
1600063500000|2020-09-14 06:05:00|12825.4|12823.9|12825.3|12824.4|12827.8|12826.9|12823.3|12822.1|555
1600063800000|2020-09-14 06:10:00|12825.4|12824.5|12822.5|12821.6|12825.5|12824.6|12820.4|12819.2|571
1600064100000|2020-09-14 06:15:00|12822.4|12821.5|12817|12815.5|12822.6|12821.5|12814.4|12813|632
1600064400000|2020-09-14 06:20:00|12816.8|12815.3|12818.2|12816.7|12820.2|12819|12811.4|12810.3|708
1600064700000|2020-09-14 06:25:00|12818.1|12816.6|12818.4|12817.5|12822|12821.1|12816.1|12815.1|549
1600065000000|2020-09-14 06:30:00|12818.7|12817.8|12819|12818.1|12819.8|12818.6|12815.9|12815|468
1600065300000|2020-09-14 06:35:00|12819.4|12818.5|12818.6|12817.7|12821.6|12820.4|12817.9|12817|437
1600065600000|2020-09-14 06:40:00|12818.7|12817.8|12824.3|12823.4|12824.8|12823.9|12818.7|12817.8|423
1600065900000|2020-09-14 06:45:00|12824.4|12823.5|12826.6|12825.7|12828.4|12827.5|12824.1|12822.9|679
1600066200000|2020-09-14 06:50:00|12826.7|12825.8|12824.7|12823.8|12829.7|12828.8|12820|12819.1|642
1600066500000|2020-09-14 06:55:00|12824.4|12823.5|12827.3|12826.4|12830.5|12829.6|12824.3|12823.4|560
1600066800000|2020-09-14 07:00:00|12827.5|12826.6|12829.5|12828.6|12833.2|12831.7|12827.5|12826.1|831
1600067100000|2020-09-14 07:05:00|12829.6|12828.7|12830.2|12829.3|12836.6|12835.5|12828.4|12827.2|855
1600067400000|2020-09-14 07:10:00|12830.3|12829.4|12828.9|12827.4|12830.4|12829.5|12824.6|12823.2|731
1600067700000|2020-09-14 07:15:00|12828.5|12827.6|12825.2|12824.3|12830.7|12829.7|12821.9|12820.7|767
1600068000000|2020-09-14 07:20:00|12825.6|12824.7|12839.1|12838.2|12839.8|12838.7|12822.7|12821.8|803
1600068300000|2020-09-14 07:25:00|12839|12838.1|12838.4|12837.5|12839.8|12838.8|12833.2|12832.2|717
1600068600000|2020-09-14 07:30:00|12838.2|12837.3|12841.5|12840.6|12845.4|12844.5|12834.1|12832.9|884
1600068900000|2020-09-14 07:35:00|12841.6|12840.7|12836.9|12835.4|12843.5|12842.1|12834.1|12833|803
1600069200000|2020-09-14 07:40:00|12836.8|12835.3|12831.4|12829.9|12837.3|12836.1|12830.1|12829.2|672
1600069500000|2020-09-14 07:45:00|12831.3|12829.8|12834.6|12833.1|12834.8|12833.7|12828.8|12827.5|746
1600069800000|2020-09-14 07:50:00|12834.5|12833|12842.2|12841.3|12844.5|12843.6|12830.3|12829|668
1600070100000|2020-09-14 07:55:00|12842.5|12841|12845.4|12843.9|12849.5|12848.3|12841.2|12840.3|807
1600070400000|2020-09-14 08:00:00|12845.5|12844|12847.8|12846.9|12848.7|12847.4|12841.4|12840.1|723
1600070700000|2020-09-14 08:05:00|12847.9|12847|12849.5|12848|12851|12850.1|12843.2|12841.7|680
1600071000000|2020-09-14 08:10:00|12849.4|12847.9|12854|12853.1|12854.6|12853.4|12846|12844.8|860
1600071300000|2020-09-14 08:15:00|12853.9|12853|12858.2|12857.3|12860|12858.5|12848.8|12847.3|898
1600071600000|2020-09-14 08:20:00|12858.3|12857.4|12858.2|12856.7|12863.6|12862.5|12855.6|12854.3|804
1600071900000|2020-09-14 08:25:00|12858.3|12856.8|12851.8|12850.3|12858.3|12856.8|12851.1|12849.6|606
1600072200000|2020-09-14 08:30:00|12851.2|12849.7|12857.3|12855.8|12862.4|12861|12849.5|12848|832
1600072500000|2020-09-14 08:35:00|12857.4|12855.9|12856.2|12854.7|12859.4|12857.9|12853.3|12852.2|621
1600072800000|2020-09-14 08:40:00|12856.1|12854.6|12852.5|12851.6|12857.7|12856.8|12847.2|12845.9|740
1600073100000|2020-09-14 08:45:00|12852.4|12851.5|12850.8|12849.3|12855|12853.9|12846.7|12845.6|679
1600073400000|2020-09-14 08:50:00|12850.7|12849.2|12844.2|12843.3|12854.8|12853.5|12844.1|12843.2|625
1600073700000|2020-09-14 08:55:00|12843.2|12842.3|12847.6|12846.1|12849.1|12847.7|12842.1|12841.1|693
1600074000000|2020-09-14 09:00:00|12847.9|12846.4|12853|12851.5|12853.1|12851.9|12845.2|12844.2|732
1600074300000|2020-09-14 09:05:00|12852.9|12851.4|12859.2|12857.7|12859.3|12858.2|12852.8|12851.3|724
1600074600000|2020-09-14 09:10:00|12859.3|12857.8|12857.9|12856.4|12860.9|12860|12853.4|12852.1|687
1600074900000|2020-09-14 09:15:00|12857.7|12856.2|12860|12858.5|12861.8|12860.9|12856.9|12855.7|719
1600075200000|2020-09-14 09:20:00|12860.1|12858.6|12856.3|12854.8|12862|12861|12854.5|12853.6|725
1600075500000|2020-09-14 09:25:00|12855.8|12854.9|12850.7|12849.2|12856.5|12855.3|12850|12849.1|683
1600075800000|2020-09-14 09:30:00|12850.8|12849.3|12850|12849.1|12851.3|12849.8|12846.7|12845.6|726
1600076100000|2020-09-14 09:35:00|12849.9|12849|12845.2|12844.3|12850.4|12849.3|12842.6|12841.2|654
1600076400000|2020-09-14 09:40:00|12845.5|12844|12850.6|12849.1|12855.7|12854.2|12844.8|12843.6|759
1600076700000|2020-09-14 09:45:00|12850.1|12849.2|12848.7|12847.2|12854.5|12853|12843.2|12841.7|821
1600077000000|2020-09-14 09:50:00|12848.8|12847.3|12845.4|12844.5|12850.9|12849.7|12844.7|12843.2|741
1600077300000|2020-09-14 09:55:00|12845.5|12844.6|12847.9|12846.4|12852.2|12851|12845.1|12844|625
1600077600000|2020-09-14 10:00:00|12848|12846.5|12846.4|12844.9|12850.8|12849.9|12843.3|12842.4|694
1600077900000|2020-09-14 10:05:00|12846.5|12845|12852|12851.1|12854.1|12852.7|12846.4|12844.9|608
1600078200000|2020-09-14 10:10:00|12852.1|12851.2|12872.4|12870.9|12877.4|12876.1|12851.8|12850.4|1102
1600078500000|2020-09-14 10:15:00|12872.5|12871|12867.5|12866|12872.6|12871.1|12862.2|12860.9|744
1600078800000|2020-09-14 10:20:00|12867.4|12865.9|12856.5|12855|12870.8|12869.6|12856.3|12855|683
1600079100000|2020-09-14 10:25:00|12855.8|12854.9|12864.2|12862.7|12868.7|12867.2|12855.7|12854.3|680
1600079400000|2020-09-14 10:30:00|12864.5|12863|12873.2|12871.7|12874.9|12873.4|12862|12860.6|820
1600079700000|2020-09-14 10:35:00|12873.3|12871.8|12863.9|12862.4|12873.9|12872.4|12863.4|12862.3|807
1600080000000|2020-09-14 10:40:00|12863.8|12862.3|12869.6|12868.1|12871.1|12869.8|12863.4|12862.1|540
1600080300000|2020-09-14 10:45:00|12869.4|12868.5|12877.2|12875.7|12883.9|12882.4|12867.2|12865.9|986
1600080600000|2020-09-14 10:50:00|12877.5|12876|12875|12874.1|12878|12877|12873.2|12872|770
1600080900000|2020-09-14 10:55:00|12874.9|12874|12878.4|12877.5|12880.6|12879.7|12872.7|12871.8|936
1600081200000|2020-09-14 11:00:00|12878.5|12877.6|12872.8|12871.3|12880.6|12879.4|12871.5|12870.3|839
1600081500000|2020-09-14 11:05:00|12872.9|12871.4|12873.7|12872.8|12875.2|12874|12870.2|12869|639
1600081800000|2020-09-14 11:10:00|12874.3|12872.9|12872.8|12871.3|12877.1|12875.9|12870.8|12869.4|628
1600082100000|2020-09-14 11:15:00|12872.9|12871.4|12874.1|12872.6|12877.3|12876.2|12871.1|12869.9|568
1600082400000|2020-09-14 11:20:00|12874.5|12873|12876.9|12876|12882.1|12881|12873.7|12872.4|639
1600082700000|2020-09-14 11:25:00|12876.8|12875.9|12879.3|12877.8|12880.3|12878.8|12871|12869.9|555
1600083000000|2020-09-14 11:30:00|12879.2|12877.7|12876.7|12875.2|12879.2|12877.7|12873.5|12872.2|574
1600083300000|2020-09-14 11:35:00|12876.6|12875.1|12874.2|12873.3|12877.9|12876.8|12874.2|12872.9|542
1600083600000|2020-09-14 11:40:00|12874.5|12873|12871.3|12870.4|12875.3|12874.4|12869.7|12868.4|662
1600083900000|2020-09-14 11:45:00|12871.5|12870.6|12876.8|12875.9|12878.6|12877.2|12871|12869.9|468
1600084200000|2020-09-14 11:50:00|12876.9|12876|12878.8|12877.9|12880.6|12879.7|12875.9|12874.8|477
1600084500000|2020-09-14 11:55:00|12878.7|12877.8|12876.3|12875.4|12880.1|12879.2|12875.8|12874.9|517
1600084800000|2020-09-14 12:00:00|12876.1|12875.2|12874|12873.1|12877|12876.1|12871.4|12870.5|579
1600085100000|2020-09-14 12:05:00|12873.9|12873|12880|12879.1|12884.6|12883.1|12872.8|12871.6|505
1600085400000|2020-09-14 12:10:00|12880.2|12879.3|12881.3|12880.4|12884.6|12883.7|12877.4|12876|608
1600085700000|2020-09-14 12:15:00|12881.2|12880.3|12870.8|12869.3|12882.8|12881.5|12869.3|12867.9|898
1600086000000|2020-09-14 12:20:00|12870.9|12869.4|12867.6|12866.1|12872.5|12871.2|12866.5|12865.3|747
1600086300000|2020-09-14 12:25:00|12867.5|12866|12864|12863.1|12868.1|12867|12859.6|12858.4|740
1600086600000|2020-09-14 12:30:00|12863.7|12862.8|12857.8|12856.3|12864.3|12863.2|12856.2|12855|746
1600086900000|2020-09-14 12:35:00|12857.9|12856.4|12856.9|12856|12864.1|12862.7|12856.6|12855.6|559
1600087200000|2020-09-14 12:40:00|12857|12856.1|12861.8|12860.3|12863.2|12862|12852.6|12851.3|566
1600087500000|2020-09-14 12:45:00|12861.9|12860.4|12875.2|12873.7|12876.2|12874.7|12861.4|12860.2|553
1600087800000|2020-09-14 12:50:00|12875.1|12873.6|12867.7|12866.8|12875.8|12874.3|12866.6|12865.7|718
1600088100000|2020-09-14 12:55:00|12867.8|12866.9|12875|12874.1|12877.1|12876|12866.8|12865.9|553
1600088400000|2020-09-14 13:00:00|12875.1|12874.2|12892.2|12890.7|12898.4|12896.9|12874.9|12874|850
1600088700000|2020-09-14 13:05:00|12892.4|12890.9|12903.1|12902.2|12905.2|12903.7|12887.1|12885.6|909
1600089000000|2020-09-14 13:10:00|12903|12902.1|12893.6|12892.7|12904|12902.8|12893.6|12892.7|604
1600089300000|2020-09-14 13:15:00|12893.7|12892.8|12900.2|12898.7|12902.2|12900.7|12890.3|12889.4|867
1600089600000|2020-09-14 13:20:00|12900.1|12898.6|12900.4|12898.9|12901.6|12900.4|12896.1|12894.7|520
1600089900000|2020-09-14 13:25:00|12900.2|12898.7|12900|12898.5|12902.4|12901.1|12891.6|12890.4|785
1600090200000|2020-09-14 13:30:00|12900.6|12899.1|12895.1|12893.6|12905.9|12904.4|12893.2|12891.7|1104
1600090500000|2020-09-14 13:35:00|12895.2|12893.7|12895.8|12894.3|12900.4|12899|12891|12889.5|1085
1600090800000|2020-09-14 13:40:00|12896|12894.5|12907.7|12906.2|12908.7|12907.2|12895.9|12894.4|884
1600091100000|2020-09-14 13:45:00|12907.6|12906.1|12909.1|12907.6|12920.2|12918.9|12907.6|12906.1|1120
1600091400000|2020-09-14 13:50:00|12909.9|12908.4|12900.4|12898.9|12911.9|12910.4|12897.6|12896.1|980
1600091700000|2020-09-14 13:55:00|12900.3|12898.8|12895.8|12894.3|12901.7|12900.2|12893.1|12891.6|916
1600092000000|2020-09-14 14:00:00|12895.9|12894.4|12899.7|12898.2|12902.9|12901.4|12893.4|12891.9|988
1600092300000|2020-09-14 14:05:00|12899.8|12898.3|12902.9|12901.4|12910.5|12909|12899.7|12898.2|856
1600092600000|2020-09-14 14:10:00|12903.1|12901.6|12898.9|12897.4|12908.1|12906.6|12898.4|12896.9|867
1600092900000|2020-09-14 14:15:00|12899|12897.5|12904.2|12903.3|12906|12904.8|12898.7|12897.2|920
1600093200000|2020-09-14 14:20:00|12904.4|12903.5|12898|12896.5|12905.8|12904.8|12894.6|12893.4|920
1600093500000|2020-09-14 14:25:00|12897.8|12896.3|12883.3|12881.8|12899.1|12897.8|12883.3|12881.8|951
1600093800000|2020-09-14 14:30:00|12883.4|12881.9|12879.8|12878.3|12887.1|12886|12873.7|12872.2|907
1600094100000|2020-09-14 14:35:00|12879.7|12878.2|12872.1|12870.6|12882|12880.6|12864.5|12863|1035
1600094400000|2020-09-14 14:40:00|12872|12870.5|12872.8|12871.3|12878.1|12877.1|12871.6|12870.1|894
1600094700000|2020-09-14 14:45:00|12872.9|12871.4|12868.5|12867|12874.1|12872.6|12865.4|12863.9|986
1600095000000|2020-09-14 14:50:00|12868.6|12867.1|12875.4|12874.5|12880.8|12879.4|12868.6|12867.1|828
1600095300000|2020-09-14 14:55:00|12875.6|12874.1|12882.6|12881.1|12883.9|12882.4|12869.1|12867.6|906
1600095600000|2020-09-14 15:00:00|12882.4|12880.9|12884.4|12883.5|12885.1|12884.2|12878.6|12877.3|917
1600095900000|2020-09-14 15:05:00|12883.8|12882.9|12884|12882.5|12889.6|12888.7|12882.2|12880.9|578
1600096200000|2020-09-14 15:10:00|12884.1|12882.6|12883.2|12881.7|12885.3|12884.1|12879.2|12878|624
1600096500000|2020-09-14 15:15:00|12883.3|12881.8|12873.4|12871.9|12883.3|12881.8|12872.2|12871.1|677
1600096800000|2020-09-14 15:20:00|12873.3|12871.8|12875.7|12874.2|12878|12876.8|12871.5|12870.1|543
1600097100000|2020-09-14 15:25:00|12875.8|12874.3|12882.7|12881.2|12883.9|12882.4|12875.1|12874|478
1600097400000|2020-09-14 15:30:00|12882.5|12881|12887.7|12886.2|12890.1|12888.6|12882.5|12881|647
1600097700000|2020-09-14 15:35:00|12887.6|12886.1|12889.7|12888.2|12890.3|12889.1|12886.9|12885.9|520
1600098000000|2020-09-14 15:40:00|12889.8|12888.3|12893.6|12892.1|12894.8|12893.5|12889.4|12888.2|551
1600098300000|2020-09-14 15:45:00|12893.5|12892|12877.4|12875.9|12894.6|12893.3|12876.9|12875.7|644
1600098600000|2020-09-14 15:50:00|12877.3|12875.8|12874.7|12873.8|12879.9|12878.4|12869.6|12868.2|775
1600098900000|2020-09-14 15:55:00|12874.2|12873.3|12875.7|12874.2|12877.1|12876.2|12867.8|12866.3|791
1600099200000|2020-09-14 16:00:00|12875.8|12874.3|12873.7|12872.2|12880|12878.8|12873.2|12871.9|703
1600099500000|2020-09-14 16:05:00|12873.6|12872.1|12870.9|12869.4|12875.5|12874.4|12869.8|12868.3|666
1600099800000|2020-09-14 16:10:00|12870.8|12869.3|12872|12870.5|12873.3|12872.1|12870.3|12869|583
1600100100000|2020-09-14 16:15:00|12872.1|12870.6|12878|12877.1|12879.1|12878.2|12871.9|12870.4|525
1600100400000|2020-09-14 16:20:00|12877.9|12877|12876.1|12875.2|12879.4|12877.9|12875.8|12874.7|568
1600100700000|2020-09-14 16:25:00|12876.2|12875.3|12878.2|12876.7|12880.4|12879.1|12875.4|12874.2|416
1600101000000|2020-09-14 16:30:00|12878.1|12876.6|12876.5|12875|12879.3|12878.2|12872.7|12871.3|544
1600101300000|2020-09-14 16:35:00|12876.6|12875.1|12873.5|12872|12878|12876.6|12873.1|12871.8|488
1600101600000|2020-09-14 16:40:00|12873.4|12871.9|12874.4|12872.9|12877.3|12875.9|12873.1|12871.8|460
1600101900000|2020-09-14 16:45:00|12874.8|12873.3|12871|12870.1|12876.9|12875.5|12870.8|12869.8|464
1600102200000|2020-09-14 16:50:00|12871.1|12870.2|12868.2|12867.3|12872.3|12871.1|12866.9|12866|408
1600102500000|2020-09-14 16:55:00|12868.5|12867|12868.6|12867.7|12870.8|12869.9|12865.1|12864.2|563
1600102800000|2020-09-14 17:00:00|12868.8|12867.9|12867.2|12866.3|12870.5|12869.6|12864.4|12863.3|603
1600103100000|2020-09-14 17:05:00|12867.1|12866.2|12864|12863.1|12867.5|12866.6|12862.2|12861.2|492
1600103400000|2020-09-14 17:10:00|12864.1|12863.2|12865.5|12864.6|12866.6|12865.4|12864|12862.8|385
1600103700000|2020-09-14 17:15:00|12865.4|12864.5|12864.7|12863.8|12868.7|12867.8|12864.1|12863.2|533
1600104000000|2020-09-14 17:20:00|12864.8|12863.9|12865.9|12864.4|12866.7|12865.6|12863.7|12862.6|469
1600104300000|2020-09-14 17:25:00|12866.1|12864.6|12866.7|12865.8|12867.7|12866.8|12862.1|12860.6|513
1600104600000|2020-09-14 17:30:00|12866.8|12865.9|12864.1|12863.2|12867.5|12866.6|12861.8|12860.9|423
1600104900000|2020-09-14 17:35:00|12864.2|12863.3|12864.4|12863.5|12868.3|12867.4|12863.1|12862.2|472
1600105200000|2020-09-14 17:40:00|12864.3|12863.4|12860.7|12859.8|12865.6|12864.7|12860|12859.1|505
1600105500000|2020-09-14 17:45:00|12860.6|12859.7|12862.7|12861.8|12865.1|12864.2|12860|12859.1|393
1600105800000|2020-09-14 17:50:00|12862.9|12862|12863.6|12862.7|12863.7|12862.8|12860.4|12859.5|398
1600106100000|2020-09-14 17:55:00|12863.5|12862.6|12864.8|12863.9|12865.7|12864.8|12862|12861.1|379
1600106400000|2020-09-14 18:00:00|12864.9|12864|12859.4|12858.5|12865.4|12864.5|12857.9|12857|421
1600106700000|2020-09-14 18:05:00|12859.3|12858.4|12859.1|12858.2|12860.5|12859.6|12858.5|12857.6|253
1600107000000|2020-09-14 18:10:00|12859.2|12858.3|12858.9|12858|12860.7|12859.8|12858.1|12857.2|373
1600107300000|2020-09-14 18:15:00|12858.8|12857.9|12856.7|12855.8|12861|12860.1|12855.8|12854.9|380
1600107600000|2020-09-14 18:20:00|12856.8|12855.9|12858.8|12857.9|12860.7|12859.8|12856.8|12855.9|339
1600107900000|2020-09-14 18:25:00|12859|12858.1|12857.4|12856.5|12859|12858.1|12856.4|12855.5|350
1600108200000|2020-09-14 18:30:00|12857.5|12856.6|12855.7|12854.8|12858.2|12857.3|12855.5|12854.6|322
1600108500000|2020-09-14 18:35:00|12855.6|12854.7|12853.4|12852.5|12857.1|12856.2|12853.4|12852.5|269
1600108800000|2020-09-14 18:40:00|12853.5|12852.6|12854.2|12853.3|12855.7|12854.8|12851.7|12850.8|474
1600109100000|2020-09-14 18:45:00|12854.3|12853.4|12857.6|12856.7|12858.2|12857.3|12853.5|12852.6|345
1600109400000|2020-09-14 18:50:00|12858.1|12857.2|12858.8|12857.9|12860.5|12859.6|12855.8|12854.9|387
1600109700000|2020-09-14 18:55:00|12858.7|12857.8|12856|12855.1|12859.7|12858.5|12855.6|12854.7|535
1600110000000|2020-09-14 19:00:00|12855.9|12855|12858.5|12857.6|12860.5|12859.6|12855.9|12855|623
1600110300000|2020-09-14 19:05:00|12858.8|12857.9|12861.8|12860.9|12863.3|12862.1|12858.6|12857.4|553
1600110600000|2020-09-14 19:10:00|12861.7|12860.8|12861.9|12861|12862.3|12861.3|12859.8|12858.9|284
1600110900000|2020-09-14 19:15:00|12861.8|12860.9|12864|12862.5|12864.1|12863|12859.8|12858.7|283
1600111200000|2020-09-14 19:20:00|12863.9|12862.4|12861|12860.1|12863.9|12862.7|12856.7|12855.4|296
1600111500000|2020-09-14 19:25:00|12861.1|12860.2|12863.9|12863|12865.9|12865|12860.8|12859.9|551
1600111800000|2020-09-14 19:30:00|12864|12863.1|12863.2|12861.7|12866.5|12865.5|12861.5|12860.5|541
1600112100000|2020-09-14 19:35:00|12863.1|12861.6|12862|12860.5|12867.2|12865.7|12861.5|12860.4|430
1600112400000|2020-09-14 19:40:00|12861.9|12860.4|12861.1|12860.2|12862.9|12861.6|12860.2|12859.3|311
1600112700000|2020-09-14 19:45:00|12861.3|12860.4|12859.8|12858.9|12861.9|12860.8|12857.8|12856.9|402
1600113000000|2020-09-14 19:50:00|12859.9|12859|12859.8|12858.9|12863.1|12861.6|12857.2|12855.9|518
1600113300000|2020-09-14 19:55:00|12859.9|12859|12855.7|12854.2|12861.4|12860.3|12854.4|12853.1|518
1600113600000|2020-09-14 20:00:00|12855.6|12854.1|12856.1|12854.6|12858.1|12856.7|12854.1|12853.2|472
1600113900000|2020-09-14 20:05:00|12856|12855.1|12857.2|12856.3|12857.6|12856.4|12855.8|12854.3|281
1600114200000|2020-09-14 20:10:00|12857.1|12856.2|12855.2|12853.7|12859.3|12858|12855.1|12853.6|305
1600114500000|2020-09-14 20:15:00|12855.1|12853.6|12852.9|12852|12855.4|12854|12852.9|12851.4|227
1600114800000|2020-09-14 20:20:00|12853|12852.1|12854.8|12853.9|12856|12854.5|12851.7|12850.4|267
1600115100000|2020-09-14 20:25:00|12854.9|12854|12854.3|12852.8|12855.4|12854.3|12853.4|12851.9|192
1600115400000|2020-09-14 20:30:00|12854.2|12853.3|12854|12852.5|12855.3|12853.8|12853.5|12852|259
1600115700000|2020-09-14 20:35:00|12853.8|12852.3|12852.3|12850.8|12854.9|12853.4|12851.2|12849.9|215
1600116000000|2020-09-14 20:40:00|12852.1|12850.6|12850.1|12848.6|12852.5|12851|12848.1|12846.6|274
1600116300000|2020-09-14 20:45:00|12850|12848.5|12845.3|12843.8|12850.2|12848.7|12844.9|12843.4|364
1600116600000|2020-09-14 20:50:00|12845.2|12843.7|12843.7|12842.2|12845.6|12844.1|12843.3|12841.8|292
1600116900000|2020-09-14 20:55:00|12843.6|12842.1|12848.2|12845.3|12848.4|12846.6|12843.6|12842.1|426
1600117200000|2020-09-14 21:00:00|12847.6|12845.5|12847.5|12839.3|12853.7|12846|12845.6|12835.6|86
1600117500000|2020-09-14 21:05:00|12849.9|12839.9|12850.9|12843.5|12853.6|12846|12845.2|12837.9|244
1600117800000|2020-09-14 21:10:00|12853.5|12844.8|12852.7|12844.5|12854.1|12847.9|12847.7|12841.9|252
1600118100000|2020-09-14 21:15:00|12852.4|12844.7|12850.7|12843|12854.5|12847.6|12849.1|12840.7|282
1600118400000|2020-09-14 21:20:00|12850.9|12842.7|12850.5|12845.1|12853.1|12846.6|12848.6|12839.6|235
1600118700000|2020-09-14 21:25:00|12850.1|12844.8|12849.8|12844.9|12853|12845.9|12849.5|12842.5|175
1600119000000|2020-09-14 21:30:00|12850.2|12844.8|12849.9|12845.2|12853.1|12849.3|12848.7|12841.2|374
1600119300000|2020-09-14 21:35:00|12850|12844.7|12849.7|12844.4|12852.4|12847|12848.6|12843.8|182
1600119600000|2020-09-14 21:40:00|12849.8|12844.2|12849.4|12845.1|12850.5|12846.9|12849.2|12844.1|183
1600119900000|2020-09-14 21:45:00|12849.9|12845.7|12850.1|12845.5|12851.3|12846.7|12849.2|12844.6|179
1600120200000|2020-09-14 21:50:00|12850|12845.6|12851.7|12846.3|12853.1|12847.6|12849.1|12844.8|251
1600120500000|2020-09-14 21:55:00|12851.6|12846.4|12851.4|12846.5|12852.5|12848.6|12850.3|12845.7|271
1600120800000|2020-09-14 22:00:00|12851.5|12846.6|12850.3|12847.5|12856.9|12848.6|12848.9|12845.8|698
1600121100000|2020-09-14 22:05:00|12850.2|12847.6|12849.5|12847|12850.9|12847.8|12848.7|12846.7|295
1600121400000|2020-09-14 22:10:00|12849.4|12847.3|12849.3|12847.8|12850.7|12848.9|12849|12846.8|340
1600121700000|2020-09-14 22:15:00|12849.2|12847.7|12849.9|12847.7|12850.3|12848.8|12848.9|12846.8|272
1600122000000|2020-09-14 22:20:00|12849.6|12848.1|12851.1|12849.6|12852.1|12850.2|12849.1|12846.9|290
1600122300000|2020-09-14 22:25:00|12851|12849.5|12850.8|12849.3|12851.3|12849.8|12850.3|12848.7|178
1600122600000|2020-09-14 22:30:00|12850.9|12849.4|12850.9|12849.4|12852|12850.5|12850.3|12848.6|112
1600122900000|2020-09-14 22:35:00|12850.8|12849.3|12851.2|12849.7|12852.1|12850.2|12850.6|12849.1|190
1600123200000|2020-09-14 22:40:00|12851.1|12849.6|12851.2|12849.7|12851.8|12850.3|12850.7|12848.6|136
1600123500000|2020-09-14 22:45:00|12851.3|12849.8|12851.3|12849.8|12851.6|12850.1|12850.9|12849.6|80
1600123800000|2020-09-14 22:50:00|12851.2|12849.7|12852.3|12850.8|12852.6|12851.1|12850.8|12849.3|139
1600124100000|2020-09-14 22:55:00|12852.4|12850.9|12852|12850.5|12852.9|12851.4|12851.8|12850.5|112
1600124400000|2020-09-14 23:00:00|12851.9|12850.4|12851.5|12850|12853.4|12851.9|12851|12849.5|225
1600124700000|2020-09-14 23:05:00|12851.4|12849.9|12849.2|12847.7|12852.1|12850.5|12848.9|12847.4|152
1600125000000|2020-09-14 23:10:00|12849.1|12847.6|12849.3|12847.8|12850.2|12848.9|12848.9|12847.4|196
1600125300000|2020-09-14 23:15:00|12849.4|12847.9|12846.5|12845|12850|12848.5|12846.2|12844.7|231
1600125600000|2020-09-14 23:20:00|12846.6|12845.1|12847.1|12845.6|12847.3|12845.8|12846.5|12845|164
1600125900000|2020-09-14 23:25:00|12847|12845.5|12847.1|12845.6|12847.6|12846.1|12846.7|12845.2|100
1600126200000|2020-09-14 23:30:00|12847.2|12845.7|12849.3|12847.8|12849.3|12847.9|12846.9|12845.4|198
1600126500000|2020-09-14 23:35:00|12849.4|12847.9|12850.6|12849.1|12850.8|12849.3|12849.2|12847.7|174
1600126800000|2020-09-14 23:40:00|12850.5|12849|12849.8|12848.3|12850.8|12849.5|12849.5|12848.2|150
1600127100000|2020-09-14 23:45:00|12850|12848.5|12850.2|12848.7|12850.4|12848.9|12849.7|12848.2|105
1600127400000|2020-09-14 23:50:00|12850.1|12848.6|12849.9|12849|12850.4|12849.1|12849.6|12848.1|136
1600127700000|2020-09-14 23:55:00|12849.8|12848.9|12849.6|12848.1|12850.3|12849.1|12849.3|12847.8|149
1600128000000|2020-09-15 00:00:00|12849.5|12848|12851.8|12850.3|12851.8|12850.5|12845.9|12844.4|346
1600128300000|2020-09-15 00:05:00|12851.7|12850.2|12847.9|12846.4|12851.7|12850.4|12847.6|12846.3|294
1600128600000|2020-09-15 00:10:00|12848|12846.5|12846.6|12845.7|12848.4|12847.1|12845.7|12844.4|420
1600128900000|2020-09-15 00:15:00|12846.7|12845.8|12845.3|12844.4|12847.2|12846|12844.5|12843.4|347
1600129200000|2020-09-15 00:20:00|12845.4|12844.5|12840.7|12839.2|12845.4|12844.5|12839.8|12838.4|388
1600129500000|2020-09-15 00:25:00|12840.6|12839.1|12841.9|12840.4|12842.1|12841.1|12839.5|12838.1|339
1600129800000|2020-09-15 00:30:00|12842|12840.5|12841.5|12840.6|12842.6|12841.5|12840.4|12839.4|328
1600130100000|2020-09-15 00:35:00|12841.4|12840.5|12842.2|12840.7|12844.7|12843.2|12840.7|12839.5|393
1600130400000|2020-09-15 00:40:00|12841.9|12841|12841.4|12840.5|12842.5|12841.6|12840.9|12839.7|242
1600130700000|2020-09-15 00:45:00|12841.5|12840.6|12837|12835.5|12842.1|12840.8|12836.3|12835.4|359
1600131000000|2020-09-15 00:50:00|12837.1|12835.6|12839.9|12838.4|12841.3|12840.4|12834.8|12833.6|499
1600131300000|2020-09-15 00:55:00|12839.7|12838.2|12836.6|12835.7|12840.2|12839|12833.4|12832.3|451
1600131600000|2020-09-15 01:00:00|12836.5|12835.6|12831.3|12829.8|12837.8|12836.3|12828.8|12827.3|589
1600131900000|2020-09-15 01:05:00|12831.4|12829.9|12822.1|12820.6|12831.8|12830.6|12820.8|12819.3|561
1600132200000|2020-09-15 01:10:00|12821.9|12820.4|12820.3|12818.8|12824.3|12823.2|12819.6|12818.5|451
1600132500000|2020-09-15 01:15:00|12820.2|12818.7|12824.3|12822.8|12824.9|12823.6|12815.6|12814.1|583
1600132800000|2020-09-15 01:20:00|12824.4|12822.9|12829.9|12828.4|12831.5|12830|12824|12822.5|585
1600133100000|2020-09-15 01:25:00|12830|12828.5|12822.2|12820.7|12830.3|12828.9|12821.3|12819.8|379
1600133400000|2020-09-15 01:30:00|12822.1|12820.6|12823.2|12821.7|12829.6|12828.1|12821.8|12820.3|854
1600133700000|2020-09-15 01:35:00|12823.3|12821.8|12825.9|12824.4|12827.1|12825.6|12821.5|12820|492
1600134000000|2020-09-15 01:40:00|12826.1|12824.6|12829.3|12827.8|12832|12830.5|12826|12824.6|451
1600134300000|2020-09-15 01:45:00|12829.4|12827.9|12835|12833.5|12835.6|12834.1|12828.8|12827.5|573
1600134600000|2020-09-15 01:50:00|12834.8|12833.3|12832.6|12831.1|12837|12835.5|12831.9|12830.9|613
1600134900000|2020-09-15 01:55:00|12831.9|12831|12831.2|12829.7|12835.8|12834.3|12830.2|12828.7|492
1600135200000|2020-09-15 02:00:00|12831.3|12829.8|12832.4|12830.9|12835.5|12834|12830.6|12829.2|597
1600135500000|2020-09-15 02:05:00|12832.5|12831|12836|12834.5|12837.4|12836.1|12831.5|12830.1|519
1600135800000|2020-09-15 02:10:00|12835.9|12834.4|12838.4|12836.9|12840.7|12839.2|12834.7|12833.5|404
1600136100000|2020-09-15 02:15:00|12838.3|12836.8|12839.9|12838.4|12840.8|12839.3|12836.4|12835.2|470
1600136400000|2020-09-15 02:20:00|12839.6|12838.7|12843|12841.5|12843.1|12841.8|12839.2|12838.1|484
1600136700000|2020-09-15 02:25:00|12843.1|12841.6|12843.4|12841.9|12845|12843.5|12841.6|12840.5|336
1600137000000|2020-09-15 02:30:00|12843.5|12842|12841.4|12839.9|12845|12843.9|12839.7|12838.7|379
1600137300000|2020-09-15 02:35:00|12841.3|12839.8|12840.7|12839.8|12842.4|12841.2|12840.3|12839.1|355
1600137600000|2020-09-15 02:40:00|12841|12839.5|12840.7|12839.2|12843|12841.5|12840.1|12839|315
1600137900000|2020-09-15 02:45:00|12840.8|12839.3|12839|12838.1|12841|12839.5|12838.4|12837.3|202
1600138200000|2020-09-15 02:50:00|12839.1|12838.2|12839.3|12838.4|12841.9|12840.6|12838.6|12837.4|279
1600138500000|2020-09-15 02:55:00|12839.2|12838.3|12844.3|12842.8|12844.4|12842.9|12839.1|12838|355
1600138800000|2020-09-15 03:00:00|12844.4|12842.9|12850.8|12849.9|12851.8|12850.3|12844.4|12842.9|701
1600139100000|2020-09-15 03:05:00|12850.7|12849.8|12852.9|12852|12854.3|12853|12850.6|12849.7|410
1600139400000|2020-09-15 03:10:00|12852.8|12851.9|12854.8|12853.9|12855.4|12854.3|12850.7|12849.6|363
1600139700000|2020-09-15 03:15:00|12854.7|12853.8|12851.7|12850.8|12855.5|12854.4|12850.6|12849.5|292
1600140000000|2020-09-15 03:20:00|12852.3|12850.6|12854.9|12854|12856.4|12855|12851.6|12850.3|386
1600140300000|2020-09-15 03:25:00|12855|12854.1|12858.7|12857.8|12861.3|12860.1|12854.8|12853.9|366
1600140600000|2020-09-15 03:30:00|12858.6|12857.7|12854.6|12853.7|12858.6|12857.7|12853.9|12852.6|363
1600140900000|2020-09-15 03:35:00|12854.7|12853.8|12854.8|12853.3|12856.4|12855.1|12853.9|12852.4|237
1600141200000|2020-09-15 03:40:00|12854.7|12853.2|12857.8|12856.9|12858.4|12857.1|12853.7|12852.4|317
1600141500000|2020-09-15 03:45:00|12857.9|12856.4|12855.5|12854.6|12858.4|12857.2|12855.3|12854|304
1600141800000|2020-09-15 03:50:00|12855.6|12854.7|12858.3|12856.8|12859|12857.7|12855|12854.1|274
1600142100000|2020-09-15 03:55:00|12858.4|12856.9|12857.6|12856.1|12858.9|12857.8|12856.6|12855.3|253
1600142400000|2020-09-15 04:00:00|12857.7|12856.2|12855.4|12853.9|12857.7|12856.4|12854.9|12853.7|224
1600142700000|2020-09-15 04:05:00|12855.5|12854|12858.3|12857.4|12858.6|12857.7|12855.5|12854|315
1600143000000|2020-09-15 04:10:00|12858.4|12857.5|12861.7|12860.8|12861.9|12861|12857.3|12856.4|264
1600143300000|2020-09-15 04:15:00|12861.6|12860.7|12865.3|12864.4|12865.7|12864.5|12859.5|12858.3|292
1600143600000|2020-09-15 04:20:00|12865.6|12864.7|12864.8|12863.9|12866.3|12865.4|12862.8|12861.9|241
1600143900000|2020-09-15 04:25:00|12864.7|12863.8|12863.9|12862.4|12865.2|12864.3|12863.3|12862.3|228
1600144200000|2020-09-15 04:30:00|12864|12862.5|12862.6|12861.1|12864.4|12863.2|12861.4|12859.9|320
1600144500000|2020-09-15 04:35:00|12862.5|12861|12862|12861.1|12863.9|12862.8|12861.6|12860.7|226
1600144800000|2020-09-15 04:40:00|12862.1|12861.2|12864.8|12863.9|12865.8|12864.3|12861.5|12860.3|308
1600145100000|2020-09-15 04:45:00|12864.9|12864|12864.6|12863.1|12865.5|12864.5|12863.4|12862.2|264
1600145400000|2020-09-15 04:50:00|12864.8|12863.3|12864.7|12863.2|12865.4|12864.2|12862.7|12861.6|242
1600145700000|2020-09-15 04:55:00|12864.8|12863.3|12862.3|12861.4|12864.8|12863.6|12862|12860.5|176
1600146000000|2020-09-15 05:00:00|12862.6|12861.1|12869|12867.5|12870.2|12869.1|12862.4|12861.1|599
1600146300000|2020-09-15 05:05:00|12869.1|12867.6|12867.5|12866.6|12869.9|12868.7|12866.3|12865.4|316
1600146600000|2020-09-15 05:10:00|12867.7|12866.8|12863.4|12862.5|12868.8|12867.7|12863.2|12862.3|366
1600146900000|2020-09-15 05:15:00|12863.5|12862.6|12862.9|12861.4|12863.8|12862.6|12861.6|12860.4|285
1600147200000|2020-09-15 05:20:00|12862.4|12861.5|12863.6|12862.1|12863.7|12862.7|12860.1|12859|348
1600147500000|2020-09-15 05:25:00|12863.7|12862.2|12868.1|12867.2|12868.4|12867.2|12863.2|12862.1|354
1600147800000|2020-09-15 05:30:00|12868|12867.1|12862.8|12861.9|12870.6|12869.1|12862.8|12861.4|453
1600148100000|2020-09-15 05:35:00|12862.6|12861.7|12860.3|12858.8|12863|12861.8|12859.8|12858.8|360
1600148400000|2020-09-15 05:40:00|12860.4|12858.9|12860.1|12859.2|12862.3|12861.4|12859|12858|329
1600148700000|2020-09-15 05:45:00|12860|12859.1|12859.6|12858.1|12860.2|12859.1|12857.4|12856.5|317
1600149000000|2020-09-15 05:50:00|12859.5|12858|12863.7|12862.8|12866|12864.6|12858.6|12857.7|473
1600149300000|2020-09-15 05:55:00|12864|12862.5|12864.5|12862.3|12864.8|12862.8|12861.8|12860.3|370
1600149600000|2020-09-15 06:00:00|12864.6|12861.9|12856.5|12855|12866.1|12863.9|12854.7|12853.4|633
1600149900000|2020-09-15 06:05:00|12856.4|12854.9|12858.7|12857.8|12863.2|12862.1|12855.9|12854.6|601
1600150200000|2020-09-15 06:10:00|12858.6|12857.7|12863.6|12862.1|12864.5|12863.2|12858.5|12857.6|623
1600150500000|2020-09-15 06:15:00|12863.3|12861.8|12869.8|12868.3|12874.7|12873.2|12862.3|12861.4|658
1600150800000|2020-09-15 06:20:00|12869.7|12868.2|12877.1|12875.6|12877.9|12876.5|12869.1|12867.7|643
1600151100000|2020-09-15 06:25:00|12876.7|12875.8|12880.2|12879.3|12881.1|12880|12873.1|12871.8|787
1600151400000|2020-09-15 06:30:00|12880.4|12879.5|12875.3|12873.8|12880.4|12879.5|12872.3|12871.3|767
1600151700000|2020-09-15 06:35:00|12875.4|12873.9|12870.4|12869.5|12877.8|12876.6|12870.3|12869.2|566
1600152000000|2020-09-15 06:40:00|12870.2|12869.3|12863.6|12862.7|12870.7|12869.8|12863.1|12861.9|673
1600152300000|2020-09-15 06:45:00|12863.5|12862.6|12859.8|12858.3|12863.8|12862.9|12857.5|12856.4|706
1600152600000|2020-09-15 06:50:00|12859.7|12858.8|12863|12861.5|12863|12861.8|12855.7|12854.8|478
1600152900000|2020-09-15 06:55:00|12862.9|12861.4|12861.4|12859.9|12865|12863.9|12857.4|12856.5|753
1600153200000|2020-09-15 07:00:00|12861.6|12860.1|12856.8|12855.9|12864.9|12863.5|12855.4|12854.5|836
1600153500000|2020-09-15 07:05:00|12856.6|12855.7|12848.2|12846.7|12863|12861.9|12847.8|12846.6|967
1600153800000|2020-09-15 07:10:00|12848.1|12846.6|12847.9|12847|12850|12849.1|12844.8|12843.7|882
1600154100000|2020-09-15 07:15:00|12848|12847.1|12857.9|12857|12858.2|12857.3|12846.9|12846|786
1600154400000|2020-09-15 07:20:00|12857.8|12856.9|12861.3|12860.4|12866|12864.7|12857|12855.7|936
1600154700000|2020-09-15 07:25:00|12861.5|12860|12860.9|12860|12865.8|12864.8|12860.4|12859.3|746
1600155000000|2020-09-15 07:30:00|12861|12860.1|12853.4|12852.5|12864|12862.8|12852.1|12850.6|859
1600155300000|2020-09-15 07:35:00|12853.5|12852.6|12864.9|12864|12866.3|12865.4|12850.6|12849.3|777
1600155600000|2020-09-15 07:40:00|12865|12864.1|12866.8|12865.3|12867.2|12865.8|12858.9|12857.7|920
1600155900000|2020-09-15 07:45:00|12866.7|12865.2|12867.1|12866.2|12869.4|12868.1|12860.2|12859.2|886
1600156200000|2020-09-15 07:50:00|12867|12866.1|12876.6|12875.7|12880.2|12879.3|12862.6|12861.3|808
1600156500000|2020-09-15 07:55:00|12876.3|12875.4|12876.9|12876|12878|12877|12869.9|12869|832
1600156800000|2020-09-15 08:00:00|12877|12876.1|12889.5|12888|12892.7|12891.4|12875.8|12874.9|1117
1600157100000|2020-09-15 08:05:00|12889.6|12888.1|12892.4|12891.5|12897.7|12896.4|12887.2|12885.7|871
1600157400000|2020-09-15 08:10:00|12892.5|12891.6|12894.1|12892.6|12897.2|12896.3|12890.6|12889.3|860
1600157700000|2020-09-15 08:15:00|12894.2|12892.7|12891.6|12890.7|12894.2|12893.3|12887|12886.1|757
1600158000000|2020-09-15 08:20:00|12891.8|12890.9|12894.6|12893.7|12897|12896.1|12891.1|12889.6|761
1600158300000|2020-09-15 08:25:00|12894.4|12893.5|12897.1|12895.6|12897.3|12896.2|12889.2|12888.3|735
1600158600000|2020-09-15 08:30:00|12897.2|12895.7|12885|12883.5|12900.2|12899.1|12882.8|12881.5|917
1600158900000|2020-09-15 08:35:00|12884.9|12883.4|12880.3|12878.8|12885.9|12884.9|12878.6|12877.5|795
1600159200000|2020-09-15 08:40:00|12880.4|12879.5|12890.3|12888.8|12890.3|12889.1|12879.5|12878.3|756
1600159500000|2020-09-15 08:45:00|12890.6|12889.1|12884.4|12882.9|12890.7|12889.2|12883.1|12882|796
1600159800000|2020-09-15 08:50:00|12884.3|12882.8|12887|12885.5|12895.7|12894.3|12883.8|12882.7|801
1600160100000|2020-09-15 08:55:00|12886.9|12885.4|12881.4|12880.5|12889.9|12888.6|12880.9|12879.6|757
1600160400000|2020-09-15 09:00:00|12881.9|12881|12887.5|12886|12888.5|12887.3|12881.7|12880.4|855
1600160700000|2020-09-15 09:05:00|12887.4|12885.9|12892.8|12891.3|12893.6|12892.1|12887.4|12885.9|800
1600161000000|2020-09-15 09:10:00|12893.2|12891.7|12890.3|12888.8|12896.2|12895|12889.1|12887.7|763
1600161300000|2020-09-15 09:15:00|12890.1|12888.6|12889.2|12887.7|12890.7|12889.7|12884.7|12883.6|637
1600161600000|2020-09-15 09:20:00|12889.1|12887.6|12891.4|12889.9|12895|12893.7|12887.2|12885.7|555
1600161900000|2020-09-15 09:25:00|12891.3|12889.8|12895.5|12894|12896.7|12895.2|12890.9|12889.4|661
1600162200000|2020-09-15 09:30:00|12895.4|12893.9|12895|12893.5|12895.4|12894.1|12890.5|12889|602
1600162500000|2020-09-15 09:35:00|12895.1|12893.6|12898.8|12897.3|12900.4|12899.2|12894.7|12893.4|597
1600162800000|2020-09-15 09:40:00|12898.6|12897.7|12897.9|12896.4|12898.7|12897.7|12893.1|12891.9|648
1600163100000|2020-09-15 09:45:00|12897.6|12896.7|12894.9|12894|12899.1|12897.9|12891.4|12890.1|829
1600163400000|2020-09-15 09:50:00|12895.1|12894.2|12902.3|12901.4|12902.4|12901.5|12891.8|12890.3|606
1600163700000|2020-09-15 09:55:00|12902.2|12901.3|12897.1|12895.6|12903.6|12902.5|12895.2|12894.3|657
1600164000000|2020-09-15 10:00:00|12897|12895.5|12897.5|12896.6|12900.1|12899.2|12896|12895.1|637
1600164300000|2020-09-15 10:05:00|12897.4|12896.5|12888.5|12887.6|12898.5|12897.6|12888.2|12887.3|663
1600164600000|2020-09-15 10:10:00|12888.3|12887.4|12889|12887.5|12890.3|12889.1|12883.5|12882.6|722
1600164900000|2020-09-15 10:15:00|12888.9|12887.4|12895.2|12894.3|12897.5|12896.3|12885|12883.7|818
1600165200000|2020-09-15 10:20:00|12895.1|12894.2|12902.7|12901.2|12902.7|12901.8|12895|12893.9|946
1600165500000|2020-09-15 10:25:00|12902.6|12901.1|12906.8|12905.3|12908|12907|12899.7|12898.2|870
1600165800000|2020-09-15 10:30:00|12906.9|12905.4|12906.9|12906|12907.7|12906.8|12902.5|12901.6|687
1600166100000|2020-09-15 10:35:00|12907|12906.1|12908.7|12907.8|12915.5|12914.6|12905.9|12905|693
1600166400000|2020-09-15 10:40:00|12908.6|12907.7|12903.7|12902.8|12910.6|12909.7|12903.1|12901.6|650
1600166700000|2020-09-15 10:45:00|12903.8|12902.9|12901.8|12900.9|12907.9|12906.8|12901.6|12900.5|453
1600167000000|2020-09-15 10:50:00|12901.7|12900.8|12901|12899.5|12903.3|12902.1|12897|12896|656
1600167300000|2020-09-15 10:55:00|12901.1|12899.6|12913.8|12912.3|12914.6|12913.4|12900.9|12899.6|929
1600167600000|2020-09-15 11:00:00|12913.7|12912.2|12909.8|12908.3|12916|12914.6|12907.2|12906.1|876
1600167900000|2020-09-15 11:05:00|12909.9|12908.4|12923.4|12921.9|12924|12922.5|12909.2|12908|776
1600168200000|2020-09-15 11:10:00|12923.3|12921.8|12913.4|12912.5|12926.8|12925.9|12912.2|12910.7|805
1600168500000|2020-09-15 11:15:00|12912.8|12911.9|12912.6|12911.7|12918.2|12916.8|12911.6|12910.4|622
1600168800000|2020-09-15 11:20:00|12912.5|12911.6|12910.9|12909.4|12918.2|12917.2|12910|12908.7|694
1600169100000|2020-09-15 11:25:00|12911|12909.5|12922|12920.5|12922.3|12920.9|12909.8|12908.8|866
1600169400000|2020-09-15 11:30:00|12922.3|12920.8|12918.8|12917.9|12926.7|12925.2|12917.1|12916.2|747
1600169700000|2020-09-15 11:35:00|12918.9|12918|12917.9|12917|12923.4|12922.2|12915.8|12914.8|723
1600170000000|2020-09-15 11:40:00|12917.8|12916.9|12915.9|12915|12918.4|12917.1|12913.7|12912.5|659
1600170300000|2020-09-15 11:45:00|12916.2|12915.3|12913.5|12912|12923.6|12922.2|12913.3|12912|710
1600170600000|2020-09-15 11:50:00|12913.4|12911.9|12913.8|12912.9|12915.3|12914|12910.6|12909.3|686
1600170900000|2020-09-15 11:55:00|12914|12913.1|12912.8|12911.3|12915|12913.9|12908.5|12907|779
1600171200000|2020-09-15 12:00:00|12912.7|12911.8|12905.8|12904.3|12913.6|12912.6|12905.1|12904.2|913
1600171500000|2020-09-15 12:05:00|12905.9|12904.4|12905.9|12904.4|12908.5|12907.6|12902.6|12901.3|673
1600171800000|2020-09-15 12:10:00|12905.7|12904.2|12913.5|12912.6|12913.7|12912.8|12904.9|12904|821
1600172100000|2020-09-15 12:15:00|12913.8|12912.3|12915.7|12914.8|12921.4|12920.3|12910.7|12909.6|872
1600172400000|2020-09-15 12:20:00|12916.1|12914.6|12902.6|12901.7|12916.3|12915.2|12901.6|12900.5|765
1600172700000|2020-09-15 12:25:00|12902.7|12901.8|12905.8|12904.3|12906.4|12905|12898.7|12897.3|869
1600173000000|2020-09-15 12:30:00|12905.9|12904.4|12905.8|12904.9|12909.3|12908.3|12901|12899.6|850
1600173300000|2020-09-15 12:35:00|12906.1|12905.2|12898.7|12897.8|12906.2|12905.3|12897.7|12896.8|731
1600173600000|2020-09-15 12:40:00|12898.6|12897.7|12899|12897.5|12899.8|12898.6|12897.2|12896.3|618
1600173900000|2020-09-15 12:45:00|12898.9|12897.4|12889.3|12887.8|12899.4|12898.4|12884.6|12883.4|900
1600174200000|2020-09-15 12:50:00|12889.2|12887.7|12883.2|12882.3|12892.2|12891.3|12882.8|12881.9|800
1600174500000|2020-09-15 12:55:00|12883.1|12882.2|12888|12887.1|12889.4|12888.1|12881.1|12880|790
1600174800000|2020-09-15 13:00:00|12887.9|12887|12895.3|12893.8|12897.1|12895.9|12887.8|12886.3|910
1600175100000|2020-09-15 13:05:00|12895.2|12893.7|12894.6|12893.7|12897.5|12896.6|12892|12890.8|594
1600175400000|2020-09-15 13:10:00|12894.7|12893.8|12894.3|12892.8|12895.8|12894.7|12891.8|12890.9|510
1600175700000|2020-09-15 13:15:00|12894.2|12892.7|12901.7|12900.2|12902.3|12901.1|12893.8|12892.3|562
1600176000000|2020-09-15 13:20:00|12901.8|12900.3|12895.2|12894.3|12902.4|12901.3|12895|12893.8|620
1600176300000|2020-09-15 13:25:00|12895.3|12894.4|12887.5|12886.6|12895.5|12894.6|12886.8|12885.9|592
1600176600000|2020-09-15 13:30:00|12887.8|12886.9|12883.2|12882.3|12893.1|12891.6|12883.1|12882.1|813
1600176900000|2020-09-15 13:35:00|12883.1|12882.2|12884.9|12884|12888.6|12887.3|12881.9|12881|687
1600177200000|2020-09-15 13:40:00|12885|12884.1|12888.2|12886.7|12890.2|12889|12882.8|12881.8|643
1600177500000|2020-09-15 13:45:00|12888.3|12886.8|12875.4|12873.9|12888.7|12887.5|12872.1|12870.8|889
1600177800000|2020-09-15 13:50:00|12875.5|12874|12874.1|12872.6|12877|12876.1|12866.8|12865.5|1257
1600178100000|2020-09-15 13:55:00|12873.6|12872.7|12889.3|12888.4|12889.7|12888.4|12873.1|12872.1|1089
1600178400000|2020-09-15 14:00:00|12889.2|12888.3|12888.9|12887.4|12892.3|12890.8|12882.4|12881.4|1225
1600178700000|2020-09-15 14:05:00|12888.8|12887.3|12887|12886.1|12892.3|12891.1|12884|12883.1|973
1600179000000|2020-09-15 14:10:00|12886.9|12886|12885.8|12884.9|12892.8|12891.7|12880.9|12880|1183
1600179300000|2020-09-15 14:15:00|12885.7|12884.8|12885.6|12884.1|12886.6|12885.7|12880|12879.1|936
1600179600000|2020-09-15 14:20:00|12885.5|12884|12875.4|12874.5|12885.9|12884.7|12872.8|12871.4|886
1600179900000|2020-09-15 14:25:00|12874.6|12873.7|12876.7|12875.8|12879.7|12878.7|12872.9|12871.7|677
1600180200000|2020-09-15 14:30:00|12876.5|12875.6|12870.1|12869.2|12876.9|12876|12869.4|12868.5|754
1600180500000|2020-09-15 14:35:00|12870.2|12869.3|12869.5|12868.6|12876.4|12875.5|12869.3|12868.4|891
1600180800000|2020-09-15 14:40:00|12869.4|12868.5|12862.2|12861.3|12873.1|12872.2|12862.1|12861.2|996
1600181100000|2020-09-15 14:45:00|12862.1|12861.2|12858.3|12857.4|12862.3|12861.4|12856.3|12855.4|811
1600181400000|2020-09-15 14:50:00|12858.4|12857.5|12862.7|12861.8|12873.1|12872.2|12855.6|12854.6|1214
1600181700000|2020-09-15 14:55:00|12862.8|12861.9|12855|12854.1|12866.5|12865.6|12853.5|12852.6|1174
1600182000000|2020-09-15 15:00:00|12854.6|12853.7|12845.8|12844.9|12855.2|12853.8|12841.5|12840.6|1135
1600182300000|2020-09-15 15:05:00|12846|12845.1|12847.5|12846.6|12851.6|12850.7|12844.1|12843.1|797
1600182600000|2020-09-15 15:10:00|12847.6|12846.7|12847.6|12846.7|12851.4|12850.5|12844.7|12843.8|624
1600182900000|2020-09-15 15:15:00|12847.7|12846.8|12851|12850.1|12854.3|12853.4|12847.1|12846.2|688
1600183200000|2020-09-15 15:20:00|12850.9|12850|12854.9|12854|12856.7|12855.8|12850.7|12849.8|475
1600183500000|2020-09-15 15:25:00|12855|12854.1|12858.5|12857|12859.6|12858.7|12852|12851.1|579
1600183800000|2020-09-15 15:30:00|12857.9|12856.8|12862.9|12862|12863.7|12862.8|12857.5|12856.4|693
1600184100000|2020-09-15 15:35:00|12863.1|12861.6|12858.5|12857.6|12863.9|12863|12857|12856.1|497
1600184400000|2020-09-15 15:40:00|12858.4|12857.5|12860.8|12859.9|12864|12863.1|12857.9|12857|503
1600184700000|2020-09-15 15:45:00|12860.9|12860|12864.1|12862.6|12865.7|12864.8|12859.8|12858.9|409
1600185000000|2020-09-15 15:50:00|12863.8|12862.9|12866.8|12865.9|12868.2|12867.3|12863.7|12862.8|484
1600185300000|2020-09-15 15:55:00|12866.7|12865.8|12864.3|12863.4|12867.7|12866.8|12862|12861.1|711
1600185600000|2020-09-15 16:00:00|12864.2|12863.3|12867.8|12866.9|12868.7|12867.8|12862.7|12861.8|511
1600185900000|2020-09-15 16:05:00|12867.7|12866.8|12862.5|12861.6|12868.2|12867.3|12862.4|12861.5|458
1600186200000|2020-09-15 16:10:00|12862.6|12861.7|12864.6|12863.7|12864.7|12863.8|12861.3|12860.4|545
1600186500000|2020-09-15 16:15:00|12864.5|12863.6|12872|12871.1|12872.4|12871.5|12864.5|12863.6|421
1600186800000|2020-09-15 16:20:00|12872.1|12871.2|12873.8|12872.9|12873.9|12873|12869.2|12868.3|414
1600187100000|2020-09-15 16:25:00|12873.9|12873|12874.8|12873.9|12879.2|12878.3|12873.2|12872.3|466
1600187400000|2020-09-15 16:30:00|12874.9|12874|12881.8|12880.9|12881.8|12880.9|12874.9|12874|379
1600187700000|2020-09-15 16:35:00|12881.9|12881|12882.8|12881.9|12884|12883.1|12880.2|12879.3|446
1600188000000|2020-09-15 16:40:00|12882.9|12882|12886.8|12885.9|12887.5|12886.6|12882.7|12881.8|431
1600188300000|2020-09-15 16:45:00|12887.1|12886.2|12891.9|12891|12892.6|12891.4|12886.6|12885.7|538
1600188600000|2020-09-15 16:50:00|12891.8|12890.9|12893.1|12892.2|12893.9|12893|12887.3|12886.4|620
1600188900000|2020-09-15 16:55:00|12893.2|12892.3|12893|12892.1|12895.1|12894.2|12891.1|12890.2|516
1600189200000|2020-09-15 17:00:00|12893.1|12892.2|12889.9|12889|12893.2|12892.3|12888.6|12887.7|385
1600189500000|2020-09-15 17:05:00|12890|12889.1|12900.2|12898.7|12900.6|12899.4|12889.9|12889|676
1600189800000|2020-09-15 17:10:00|12900.3|12898.8|12903.6|12902.7|12905.7|12904.2|12898.9|12897.7|529
1600190100000|2020-09-15 17:15:00|12903|12902.1|12906|12905.1|12906.8|12905.9|12900.3|12899.4|490
1600190400000|2020-09-15 17:20:00|12906.2|12905.3|12899.8|12898.9|12907|12906.1|12899.5|12898.6|492
1600190700000|2020-09-15 17:25:00|12899.7|12898.8|12900.7|12899.8|12902.4|12901.4|12899.5|12898.4|435
1600191000000|2020-09-15 17:30:00|12900.6|12899.7|12898.7|12897.8|12900.6|12899.7|12896.6|12895.7|421
1600191300000|2020-09-15 17:35:00|12898.5|12897.6|12896.6|12895.7|12900.8|12899.9|12896.4|12895.3|359
1600191600000|2020-09-15 17:40:00|12896.5|12895.6|12894.7|12893.8|12896.9|12895.9|12893.4|12892.3|419
1600191900000|2020-09-15 17:45:00|12894.8|12893.9|12893.9|12893|12896.8|12895.9|12892.5|12891.6|399
1600192200000|2020-09-15 17:50:00|12893.8|12892.9|12894.5|12893.6|12897.7|12896.8|12891.9|12891|451
1600192500000|2020-09-15 17:55:00|12895|12894.1|12889.5|12888.6|12896.2|12895.3|12888.7|12887.5|430
1600192800000|2020-09-15 18:00:00|12889.6|12888.7|12886.9|12886|12890.9|12890|12885.5|12884.6|545
1600193100000|2020-09-15 18:05:00|12886.8|12885.9|12884.6|12883.7|12888.1|12887.2|12882|12881.1|490
1600193400000|2020-09-15 18:10:00|12885|12884.1|12884.9|12883.4|12887|12886.1|12883.2|12882.3|246
1600193700000|2020-09-15 18:15:00|12884.8|12883.3|12883.6|12882.7|12884.8|12883.7|12882.4|12881.3|348
1600194000000|2020-09-15 18:20:00|12883.5|12882.6|12884.8|12883.9|12887.1|12886.2|12883.5|12882.6|313
1600194300000|2020-09-15 18:25:00|12884.7|12883.8|12884.6|12883.7|12885.2|12884.3|12882.5|12881.5|320
1600194600000|2020-09-15 18:30:00|12884.5|12883.6|12884.6|12883.7|12884.7|12883.8|12882.5|12881.5|297
1600194900000|2020-09-15 18:35:00|12884.5|12883.6|12891.6|12890.7|12892.4|12891.4|12884.5|12883.6|354
1600195200000|2020-09-15 18:40:00|12891.7|12890.8|12892.7|12891.8|12894.9|12894|12891.5|12890.6|371
1600195500000|2020-09-15 18:45:00|12892.6|12891.7|12894.8|12893.9|12895|12894.1|12891.7|12890.8|346
1600195800000|2020-09-15 18:50:00|12894.9|12894|12895|12894.1|12895.1|12894.2|12893.5|12892.6|275
1600196100000|2020-09-15 18:55:00|12895.1|12894.2|12898.5|12897.6|12898.6|12897.7|12894.6|12893.7|516
1600196400000|2020-09-15 19:00:00|12898.3|12897.4|12892.8|12891.9|12898.6|12897.7|12891.7|12890.7|628
1600196700000|2020-09-15 19:05:00|12892.7|12891.8|12890.8|12889.3|12893|12892.1|12888.4|12887.1|612
1600197000000|2020-09-15 19:10:00|12890.6|12889.7|12887.3|12886.4|12890.8|12889.9|12887.2|12886.3|456
1600197300000|2020-09-15 19:15:00|12887.4|12886.5|12888.8|12887.9|12889.1|12888.1|12887.3|12886.1|363
1600197600000|2020-09-15 19:20:00|12888.9|12888|12890.4|12889.5|12890.6|12889.7|12888.1|12887.2|444
1600197900000|2020-09-15 19:25:00|12890.5|12889.6|12890.9|12890|12891.5|12890.5|12889.7|12888.5|592
1600198200000|2020-09-15 19:30:00|12890.8|12889.9|12886.4|12885.5|12891.5|12890.6|12885.2|12884.3|557
1600198500000|2020-09-15 19:35:00|12886.5|12885.6|12886.7|12885.8|12888.4|12887.5|12885.9|12884.9|520
1600198800000|2020-09-15 19:40:00|12886.6|12885.7|12888|12886.5|12889|12887.9|12885.7|12884.8|437
1600199100000|2020-09-15 19:45:00|12887.6|12886.7|12889.9|12889|12890.1|12889.2|12887.2|12886.1|335
1600199400000|2020-09-15 19:50:00|12889.8|12888.9|12890.1|12889.2|12891.2|12890.3|12888.8|12887.9|385
1600199700000|2020-09-15 19:55:00|12889.9|12889|12887.8|12886.9|12890.4|12889.5|12887.2|12886|444
1600200000000|2020-09-15 20:00:00|12887.4|12886.5|12891.8|12890.9|12892.1|12891|12885.5|12884.4|353
1600200300000|2020-09-15 20:05:00|12891.7|12890.8|12892.3|12890.8|12893.1|12891.8|12890.1|12888.9|247
1600200600000|2020-09-15 20:10:00|12892.4|12890.9|12889.4|12887.9|12892.6|12891.1|12888.4|12887.1|233
1600200900000|2020-09-15 20:15:00|12889.3|12887.8|12888.3|12886.8|12889.3|12888.1|12887.1|12886|217
1600201200000|2020-09-15 20:20:00|12888.1|12886.6|12887.7|12886.8|12889.5|12888.3|12887.2|12886.1|202
1600201500000|2020-09-15 20:25:00|12887.6|12886.7|12887.7|12886.2|12888.7|12887.4|12885.9|12884.7|275
1600201800000|2020-09-15 20:30:00|12887.6|12886.1|12889.5|12888|12889.8|12888.7|12887.6|12886.1|221
1600202100000|2020-09-15 20:35:00|12889.4|12887.9|12890.2|12889.3|12890.5|12889.4|12888.4|12887.2|122
1600202400000|2020-09-15 20:40:00|12890.3|12889.4|12888.9|12888|12890.6|12889.4|12888.9|12887.7|117
1600202700000|2020-09-15 20:45:00|12889.2|12887.7|12891.7|12890.2|12892.1|12890.6|12888.8|12887.5|230
1600203000000|2020-09-15 20:50:00|12891.8|12890.3|12891|12889.5|12892|12890.5|12890.7|12889.2|152
1600203300000|2020-09-15 20:55:00|12891.1|12889.6|12890|12888.5|12891.1|12889.6|12888.3|12886.8|243
1600203600000|2020-09-15 21:00:00|12889.9|12888.4|12894|12890.1|12894|12890.7|12889.9|12888|33
1600203900000|2020-09-15 21:05:00|12894.7|12888.5|12891.7|12886.3|12894.8|12892.3|12891.4|12885.8|172
1600204200000|2020-09-15 21:10:00|12892.3|12887.3|12891.3|12886.7|12892.5|12888|12889.5|12884.7|215
1600204500000|2020-09-15 21:15:00|12890.9|12886.6|12890.2|12887.1|12894.6|12888.5|12890.2|12885.7|155
1600204800000|2020-09-15 21:20:00|12891|12887.9|12894.5|12888.5|12894.9|12890.7|12890.1|12886.9|133
1600205100000|2020-09-15 21:25:00|12894.2|12888.2|12892.8|12890.1|12894.7|12890.9|12892.4|12887.3|135
1600205400000|2020-09-15 21:30:00|12892.3|12887.3|12893.4|12887.3|12894.2|12890.1|12892.1|12887.3|153
1600205700000|2020-09-15 21:35:00|12893.5|12888|12892.9|12890.4|12893.6|12890.4|12892.5|12887.3|113
1600206000000|2020-09-15 21:40:00|12893|12890.3|12893|12890.5|12893.8|12890.5|12892.7|12886.8|159
1600206300000|2020-09-15 21:45:00|12892.7|12887.9|12893.2|12887.9|12893.7|12890.8|12892.3|12886.8|203
1600206600000|2020-09-15 21:50:00|12893.1|12887.8|12893.6|12886.4|12893.6|12887.8|12892.6|12886.4|134
1600206900000|2020-09-15 21:55:00|12893.4|12886.2|12892.9|12886.6|12893.6|12891.4|12892.7|12886.2|144
1600207200000|2020-09-15 22:00:00|12892.6|12887.1|12891.4|12888.3|12892.8|12890.4|12890.7|12886.1|583
1600207500000|2020-09-15 22:05:00|12891.3|12888.4|12890.6|12887.8|12891.8|12889.3|12890.4|12887.3|421
1600207800000|2020-09-15 22:10:00|12890.8|12887.9|12891.1|12889.6|12891.5|12889.6|12889.4|12887.3|341
1600208100000|2020-09-15 22:15:00|12891|12889.5|12890.3|12888.8|12891.5|12889.5|12890.2|12887.6|189
1600208400000|2020-09-15 22:20:00|12890.4|12888.9|12890.9|12889.4|12891.8|12890.3|12890.2|12888.4|131
1600208700000|2020-09-15 22:25:00|12891|12889.5|12891.9|12890.4|12892.2|12890.7|12890.8|12889.3|136
1600209000000|2020-09-15 22:30:00|12891.8|12890.3|12891.5|12890|12892.6|12890.8|12890.7|12889.1|135
1600209300000|2020-09-15 22:35:00|12891.4|12889.9|12891.8|12890.3|12892.7|12891.2|12891.4|12889.7|127
1600209600000|2020-09-15 22:40:00|12891.9|12889.7|12890.6|12889.1|12892.1|12890.5|12890.4|12888.3|112
1600209900000|2020-09-15 22:45:00|12890.5|12889|12891.3|12889.8|12892.2|12890.2|12889.2|12887.7|171
1600210200000|2020-09-15 22:50:00|12891.4|12889.9|12891|12889.5|12892.2|12890.3|12890.2|12888.3|170
1600210500000|2020-09-15 22:55:00|12891.3|12889.8|12890.4|12887.7|12892|12890.2|12889.4|12887.3|190
1600210800000|2020-09-15 23:00:00|12889.7|12888.2|12889|12887.5|12890.5|12888.9|12888.7|12887.2|162
1600211100000|2020-09-15 23:05:00|12889.1|12887.6|12889|12887.5|12889.5|12888|12888.3|12886.8|130
1600211400000|2020-09-15 23:10:00|12889.1|12887.6|12888.5|12887|12889.3|12887.8|12888.3|12886.8|143
1600211700000|2020-09-15 23:15:00|12888.4|12886.9|12888.3|12886.8|12889.1|12887.6|12888.1|12886.6|122
1600212000000|2020-09-15 23:20:00|12888.4|12886.9|12887.4|12885.9|12888.4|12886.9|12885.9|12884.4|131
1600212300000|2020-09-15 23:25:00|12887.5|12886|12884|12882.5|12887.5|12886|12883.7|12882.2|225
1600212600000|2020-09-15 23:30:00|12884.1|12882.6|12883.1|12881.6|12884.2|12882.7|12882.5|12881.3|141
1600212900000|2020-09-15 23:35:00|12883.2|12881.7|12879.5|12878|12883.9|12882.6|12879.5|12878|234
1600213200000|2020-09-15 23:40:00|12879.6|12878.1|12878.9|12877.4|12879.9|12878.7|12877.1|12875.8|191
1600213500000|2020-09-15 23:45:00|12879|12877.5|12879.9|12878.4|12880.6|12879.3|12878.5|12877.2|168
1600213800000|2020-09-15 23:50:00|12880|12878.5|12881.2|12879.7|12881.4|12880.4|12879.6|12878.1|102
1600214100000|2020-09-15 23:55:00|12881.3|12879.8|12884|12882.5|12885.7|12884.7|12881.1|12879.6|204
1600214400000|2020-09-16 00:00:00|12883.9|12882.4|12886.6|12885.1|12887.9|12886.8|12882.4|12880.9|341
1600214700000|2020-09-16 00:05:00|12886.7|12885.2|12883.4|12881.9|12886.7|12885.2|12882.7|12881.2|403
1600215000000|2020-09-16 00:10:00|12883.3|12881.8|12879.1|12878.2|12884.2|12882.7|12876|12874.5|510
1600215300000|2020-09-16 00:15:00|12878.9|12878|12879.6|12878.1|12881.3|12880.4|12877.4|12876.2|530
1600215600000|2020-09-16 00:20:00|12879.7|12878.2|12880.7|12879.8|12881.8|12880.6|12878.6|12877.2|349
1600215900000|2020-09-16 00:25:00|12880.8|12879.9|12881.2|12879.7|12881.9|12880.7|12878.3|12877.1|291
1600216200000|2020-09-16 00:30:00|12881.6|12880.1|12881.1|12879.6|12884.1|12883|12880.4|12879.1|471
1600216500000|2020-09-16 00:35:00|12881.2|12879.7|12881.9|12880.4|12883|12881.7|12881.1|12879.6|258
1600216800000|2020-09-16 00:40:00|12882|12880.5|12883.1|12881.6|12884.6|12883.4|12880.4|12879.2|473
1600217100000|2020-09-16 00:45:00|12883|12881.5|12886.1|12884.6|12887.2|12885.7|12882.6|12881.1|519
1600217400000|2020-09-16 00:50:00|12886|12884.5|12886.1|12884.6|12887.1|12886.1|12884.2|12883.1|381
1600217700000|2020-09-16 00:55:00|12885.9|12884.4|12884.3|12882.8|12886.5|12885.4|12883.4|12881.9|332
1600218000000|2020-09-16 01:00:00|12884.1|12882.6|12878.9|12877.4|12886.3|12885|12878.9|12877.4|504
1600218300000|2020-09-16 01:05:00|12878.8|12877.3|12885.5|12884|12886.5|12885.1|12877.1|12875.6|534
1600218600000|2020-09-16 01:10:00|12885.4|12883.9|12883.7|12882.2|12886.3|12884.8|12881.5|12880|379
1600218900000|2020-09-16 01:15:00|12883.6|12882.1|12889.2|12887.7|12890.6|12889.1|12883.3|12881.8|535
1600219200000|2020-09-16 01:20:00|12889.1|12887.6|12890.1|12888.6|12892.1|12890.8|12889.1|12887.6|388
1600219500000|2020-09-16 01:25:00|12890|12888.5|12894.7|12893.2|12896.2|12894.7|12888.7|12887.5|465
1600219800000|2020-09-16 01:30:00|12894.9|12893.4|12898.3|12896.8|12899|12897.5|12893.8|12892.4|667
1600220100000|2020-09-16 01:35:00|12898.4|12896.9|12898.4|12897.5|12899.4|12898.3|12896.9|12895.5|608
1600220400000|2020-09-16 01:40:00|12898.3|12897.4|12900|12898.5|12900.3|12898.8|12897.1|12895.9|478
1600220700000|2020-09-16 01:45:00|12900.1|12898.6|12901.2|12899.7|12902.7|12901.3|12899.5|12898|452
1600221000000|2020-09-16 01:50:00|12900.8|12899.9|12903.3|12902.4|12903.8|12902.5|12900.3|12899.2|286
1600221300000|2020-09-16 01:55:00|12903.6|12902.1|12909|12908.1|12910.2|12909.1|12902.1|12901.1|500
1600221600000|2020-09-16 02:00:00|12909.2|12908.3|12910.6|12909.7|12916.2|12915|12908.6|12907.6|615
1600221900000|2020-09-16 02:05:00|12910.5|12909.6|12904.7|12903.8|12910.5|12909.6|12903.2|12902.3|554
1600222200000|2020-09-16 02:10:00|12904.6|12903.7|12908|12907.1|12908.4|12907.2|12903.5|12902.3|394
1600222500000|2020-09-16 02:15:00|12908.1|12907.2|12907.3|12905.8|12908.4|12907.2|12905.8|12904.5|333
1600222800000|2020-09-16 02:20:00|12907.2|12905.7|12905|12903.5|12908.8|12907.7|12904.5|12903.1|318
1600223100000|2020-09-16 02:25:00|12905.1|12903.6|12905.9|12904.4|12906.6|12905.5|12904.6|12903.4|268
1600223400000|2020-09-16 02:30:00|12905.8|12904.3|12903.7|12902.8|12905.8|12904.8|12903|12902|268
1600223700000|2020-09-16 02:35:00|12903.8|12902.9|12908.3|12906.8|12910|12908.7|12903.7|12902.8|310
1600224000000|2020-09-16 02:40:00|12908.2|12906.7|12904.9|12904|12908.6|12907.7|12904.5|12903.5|323
1600224300000|2020-09-16 02:45:00|12904.8|12903.9|12899.8|12898.3|12905.9|12904.8|12899.6|12898.2|359
1600224600000|2020-09-16 02:50:00|12899.7|12898.2|12900.4|12898.9|12901|12900|12898.6|12897.2|316
1600224900000|2020-09-16 02:55:00|12900.3|12898.8|12903.8|12902.3|12903.9|12903|12900|12898.5|306
1600225200000|2020-09-16 03:00:00|12903.9|12902.4|12904.1|12903.2|12906|12904.7|12903.4|12902.3|308
1600225500000|2020-09-16 03:05:00|12904.2|12903.3|12907.6|12906.1|12909.2|12908|12902.9|12902|405
1600225800000|2020-09-16 03:10:00|12907.7|12906.2|12907.2|12905.7|12908.5|12907|12905.2|12904|278
1600226100000|2020-09-16 03:15:00|12907.1|12905.6|12908.1|12906.6|12908.3|12906.9|12905|12903.8|311
1600226400000|2020-09-16 03:20:00|12907.9|12906.4|12906.9|12905.4|12908.4|12907.4|12906.9|12905.4|285
1600226700000|2020-09-16 03:25:00|12907|12905.5|12907.4|12905.9|12909|12907.5|12906.7|12905.3|223
1600227000000|2020-09-16 03:30:00|12907.3|12905.8|12905.9|12905|12908.6|12907.1|12905.8|12904.8|213
1600227300000|2020-09-16 03:35:00|12905.8|12904.9|12905.5|12904.6|12906.6|12905.7|12903.7|12902.4|253
1600227600000|2020-09-16 03:40:00|12905.6|12904.7|12902.5|12901.6|12906|12904.9|12901.7|12900.6|241
1600227900000|2020-09-16 03:45:00|12902.4|12901.5|12903.9|12902.4|12904.8|12903.5|12901.2|12900|237
1600228200000|2020-09-16 03:50:00|12903.8|12902.3|12904.3|12902.8|12904.8|12903.8|12902.7|12901.2|217
1600228500000|2020-09-16 03:55:00|12904.2|12902.7|12903.6|12902.1|12905.8|12904.3|12903.3|12902|218
1600228800000|2020-09-16 04:00:00|12903.7|12902.2|12904.3|12902.8|12904.4|12903.4|12902.8|12901.6|243
1600229100000|2020-09-16 04:05:00|12904.2|12902.7|12903.2|12901.7|12904.3|12902.8|12902.6|12901.4|132
1600229400000|2020-09-16 04:10:00|12903.3|12901.8|12906.4|12905.5|12907.2|12906|12903.2|12901.7|257
1600229700000|2020-09-16 04:15:00|12906.3|12905.4|12904.2|12903.3|12906.7|12905.5|12903.4|12902.2|221
1600230000000|2020-09-16 04:20:00|12904.3|12903.4|12901.6|12900.7|12904.6|12903.4|12901.5|12900.4|192
1600230300000|2020-09-16 04:25:00|12901.5|12900.6|12900.6|12899.1|12901.9|12900.9|12899.5|12898.3|159
1600230600000|2020-09-16 04:30:00|12900.7|12899.2|12900.7|12899.2|12901.8|12900.7|12899.6|12898.4|247
1600230900000|2020-09-16 04:35:00|12900.8|12899.3|12898.3|12896.8|12900.8|12899.3|12897.2|12896|234
1600231200000|2020-09-16 04:40:00|12898.4|12896.9|12894.3|12893.4|12898.6|12897.1|12894.3|12892.9|299
1600231500000|2020-09-16 04:45:00|12894.1|12893.2|12898.3|12896.8|12898.8|12897.5|12894.1|12893.2|319
1600231800000|2020-09-16 04:50:00|12898.2|12896.7|12897.3|12895.8|12898.3|12896.9|12895.7|12894.6|146
1600232100000|2020-09-16 04:55:00|12897.4|12895.9|12898|12896.5|12898.1|12896.9|12897.2|12895.8|124
1600232400000|2020-09-16 05:00:00|12897.9|12896.4|12900.9|12899.4|12902|12900.5|12896.6|12895.5|265
1600232700000|2020-09-16 05:05:00|12900.8|12899.3|12900.8|12899.9|12901.4|12900.4|12899|12897.6|269
1600233000000|2020-09-16 05:10:00|12900.7|12899.8|12898.2|12896.7|12901.5|12900.6|12897.7|12896.5|227
1600233300000|2020-09-16 05:15:00|12898.1|12897.2|12899.5|12898|12901.1|12899.9|12897.6|12896.3|225
1600233600000|2020-09-16 05:20:00|12899.6|12898.1|12900.2|12898.7|12901|12899.9|12899.4|12898|252
1600233900000|2020-09-16 05:25:00|12899.9|12898.4|12899.3|12897.8|12900.6|12899.6|12898.7|12897.2|233
1600234200000|2020-09-16 05:30:00|12899.2|12897.7|12897.5|12896|12901.1|12899.8|12897.2|12895.7|302
1600234500000|2020-09-16 05:35:00|12897.4|12895.9|12898.2|12897.3|12900.4|12898.9|12896.7|12895.8|151
1600234800000|2020-09-16 05:40:00|12898.1|12897.2|12888.8|12887.3|12898.7|12897.5|12887.8|12886.3|403
1600235100000|2020-09-16 05:45:00|12888|12887.1|12890|12888.5|12891.2|12889.7|12886.3|12885|542
1600235400000|2020-09-16 05:50:00|12890.1|12888.6|12890|12888.5|12891.3|12890.1|12888.3|12887.3|413
1600235700000|2020-09-16 05:55:00|12889.9|12888.4|12895.1|12892.3|12895.3|12892.9|12889.7|12888.2|348
1600236000000|2020-09-16 06:00:00|12895|12891.9|12896|12894.5|12897.8|12895.9|12893.1|12891.6|611
1600236300000|2020-09-16 06:05:00|12895.7|12894.8|12894.5|12893.6|12899|12897.9|12891.8|12890.3|424
1600236600000|2020-09-16 06:10:00|12894.3|12893.4|12889.3|12887.8|12896.7|12895.8|12887.9|12886.4|506
1600236900000|2020-09-16 06:15:00|12889.2|12887.7|12892.1|12891.2|12894|12893.1|12888.8|12887.3|461
1600237200000|2020-09-16 06:20:00|12892|12891.1|12894.3|12892.8|12894.3|12893.2|12890.8|12889.4|407
1600237500000|2020-09-16 06:25:00|12894.8|12893.3|12891.1|12890.2|12897.3|12896.4|12889.7|12888.8|417
1600237800000|2020-09-16 06:30:00|12891.2|12890.3|12894.7|12893.8|12897.5|12896.3|12890.3|12889.2|521
1600238100000|2020-09-16 06:35:00|12894.9|12894|12899.9|12899|12900.9|12900|12894.1|12893.1|456
1600238400000|2020-09-16 06:40:00|12900.1|12899.2|12896.5|12895|12900.4|12899.2|12895.8|12894.7|491
1600238700000|2020-09-16 06:45:00|12896.8|12895.9|12895.8|12894.9|12898.4|12897.1|12891.8|12890.9|486
1600239000000|2020-09-16 06:50:00|12896|12894.5|12891.1|12889.6|12896.7|12895.5|12890.6|12889.4|643
1600239300000|2020-09-16 06:55:00|12891.2|12889.7|12891.1|12889.6|12894.9|12894|12888.8|12887.5|496
1600239600000|2020-09-16 07:00:00|12890.8|12889.9|12891.9|12890.4|12894.3|12893.2|12886.8|12885.6|579
1600239900000|2020-09-16 07:05:00|12892|12890.5|12884.3|12883.4|12893.1|12891.8|12883.1|12882.2|577
1600240200000|2020-09-16 07:10:00|12884.2|12883.3|12883|12882.1|12888.3|12887.2|12879.4|12878.5|716
1600240500000|2020-09-16 07:15:00|12883.4|12882.5|12888.9|12888|12889.1|12888.2|12882.7|12881.8|617
1600240800000|2020-09-16 07:20:00|12889|12888.1|12878|12877.1|12890.8|12889.9|12878|12877.1|510
1600241100000|2020-09-16 07:25:00|12878.1|12877.2|12880.6|12879.1|12882.5|12881.4|12877.7|12876.8|498
1600241400000|2020-09-16 07:30:00|12880.4|12879.5|12888.7|12887.8|12891.1|12890.2|12880|12878.7|565
1600241700000|2020-09-16 07:35:00|12888.8|12887.9|12883.3|12882.4|12888.9|12888|12880.3|12879|711
1600242000000|2020-09-16 07:40:00|12883.5|12882.6|12886.7|12885.2|12886.7|12885.5|12880.4|12879.3|517
1600242300000|2020-09-16 07:45:00|12886.8|12885.3|12884.9|12884|12886.8|12885.9|12882|12881.1|556
1600242600000|2020-09-16 07:50:00|12885.1|12884.2|12891.4|12890.5|12895.4|12894.5|12882.9|12881.8|739
1600242900000|2020-09-16 07:55:00|12891.3|12890.4|12896.2|12894.7|12900.2|12899.3|12891.2|12890.3|609
1600243200000|2020-09-16 08:00:00|12896.6|12895.1|12896.6|12895.7|12902.1|12901.2|12894.8|12893.8|652
1600243500000|2020-09-16 08:05:00|12896.8|12895.9|12894.3|12893.4|12898|12897.1|12893.1|12892.2|683
1600243800000|2020-09-16 08:10:00|12894.2|12893.3|12895.3|12894.4|12899.7|12898.5|12892.2|12890.8|712
1600244100000|2020-09-16 08:15:00|12895.4|12894.5|12897.5|12896|12902.4|12901.3|12893.9|12893|770
1600244400000|2020-09-16 08:20:00|12897.4|12895.9|12909.1|12908.2|12913.6|12912.7|12897.3|12895.8|918
1600244700000|2020-09-16 08:25:00|12909|12907.5|12901.3|12899.8|12909|12908|12899.4|12898.2|690
1600245000000|2020-09-16 08:30:00|12901.4|12899.9|12899.6|12898.7|12901.5|12900.1|12895.7|12894.8|678
1600245300000|2020-09-16 08:35:00|12899.5|12898.6|12906|12905.1|12908.8|12907.6|12898.4|12897.3|700
1600245600000|2020-09-16 08:40:00|12906.2|12905.3|12906.8|12905.3|12909.7|12908.4|12903.2|12902.3|564
1600245900000|2020-09-16 08:45:00|12906.9|12905.4|12910.8|12909.3|12910.9|12910|12904.9|12903.7|800
1600246200000|2020-09-16 08:50:00|12911.1|12909.6|12906.4|12904.9|12911.3|12910.1|12905.4|12904.5|548
1600246500000|2020-09-16 08:55:00|12906.3|12905.4|12911.2|12910.3|12911.7|12910.8|12905.7|12904.6|447
1600246800000|2020-09-16 09:00:00|12911.1|12910.2|12915.1|12914.2|12915.3|12914.4|12910.6|12909.6|656
1600247100000|2020-09-16 09:05:00|12915|12914.1|12914.3|12913.4|12918.4|12917.2|12913.7|12912.5|436
1600247400000|2020-09-16 09:10:00|12914.2|12913.3|12915.4|12913.9|12917.2|12915.9|12912.3|12911.2|521
1600247700000|2020-09-16 09:15:00|12915.5|12914|12908.9|12908|12915.5|12914.5|12908.5|12907.4|615
1600248000000|2020-09-16 09:20:00|12909.6|12908.7|12913.3|12912.4|12917.2|12916.3|12909.3|12908.2|704
1600248300000|2020-09-16 09:25:00|12913.2|12912.3|12920.5|12919|12921.1|12920.2|12912.6|12911.7|605
1600248600000|2020-09-16 09:30:00|12920.6|12919.1|12917.5|12916.6|12920.6|12919.5|12915.5|12914.6|535
1600248900000|2020-09-16 09:35:00|12917.4|12916.5|12925.7|12924.8|12929.8|12928.7|12915.4|12914.5|690
1600249200000|2020-09-16 09:40:00|12926.2|12924.7|12929.3|12927.8|12933.4|12932.4|12926|12924.6|708
1600249500000|2020-09-16 09:45:00|12929.5|12928|12943.8|12942.9|12944.7|12943.7|12927.2|12925.7|735
1600249800000|2020-09-16 09:50:00|12943.6|12942.7|12940.9|12939.4|12944.3|12943.4|12937.2|12936.3|922
1600250100000|2020-09-16 09:55:00|12941|12939.5|12949.2|12948.3|12950.4|12949.5|12941|12939.5|823
1600250400000|2020-09-16 10:00:00|12949.1|12948.2|12946.1|12945.2|12949.6|12948.3|12944.3|12943.4|796
1600250700000|2020-09-16 10:05:00|12946|12945.1|12938.7|12937.8|12947.9|12946.9|12937.5|12936.6|642
1600251000000|2020-09-16 10:10:00|12938.8|12937.9|12943.1|12942.2|12946.8|12945.9|12938.8|12937.9|707
1600251300000|2020-09-16 10:15:00|12943|12942.1|12949.1|12948.2|12950|12948.8|12942.6|12941.7|732
1600251600000|2020-09-16 10:20:00|12949|12948.1|12953.5|12952.6|12955.4|12954.5|12947.9|12947|558
1600251900000|2020-09-16 10:25:00|12953.4|12952.5|12953.7|12952.8|12958.1|12957.2|12953.2|12951.9|710
1600252200000|2020-09-16 10:30:00|12953.8|12952.9|12952.5|12951.6|12957.9|12957|12949.3|12948.4|684
1600252500000|2020-09-16 10:35:00|12952.6|12951.7|12956.2|12954.7|12962.8|12961.7|12951.6|12950.7|846
1600252800000|2020-09-16 10:40:00|12956.3|12954.8|12953.5|12952|12960.5|12959.3|12947.1|12945.8|903
1600253100000|2020-09-16 10:45:00|12953.4|12951.9|12962|12961.1|12963.5|12962.4|12949.9|12948.6|787
1600253400000|2020-09-16 10:50:00|12962.2|12961.3|12967.2|12966.3|12968.8|12967.3|12959.9|12959|797
1600253700000|2020-09-16 10:55:00|12967.6|12966.1|12966.5|12965|12971.9|12970.7|12963.9|12963|903
1600254000000|2020-09-16 11:00:00|12966.4|12964.9|12968.6|12967.1|12970.2|12968.9|12962.6|12961.7|896
1600254300000|2020-09-16 11:05:00|12968.1|12967.2|12966.6|12965.1|12970.9|12969.8|12965.9|12964.9|804
1600254600000|2020-09-16 11:10:00|12966.5|12965|12970.9|12969.4|12971.5|12970.2|12965.5|12964.6|623
1600254900000|2020-09-16 11:15:00|12970.6|12969.7|12971.7|12970.2|12972.3|12970.9|12966.9|12965.8|634
1600255200000|2020-09-16 11:20:00|12971.8|12970.3|12970.1|12969.2|12972.8|12971.9|12969.6|12968.7|500
1600255500000|2020-09-16 11:25:00|12970.2|12969.3|12961|12960.1|12972.6|12971.7|12960.8|12959.9|687
1600255800000|2020-09-16 11:30:00|12961.1|12960.2|12961.3|12960.4|12964.3|12963.1|12954.3|12952.8|706
1600256100000|2020-09-16 11:35:00|12961.2|12960.3|12971.4|12970.5|12971.9|12970.7|12960.7|12959.5|584
1600256400000|2020-09-16 11:40:00|12971.5|12970.6|12974.9|12974|12975.1|12974.2|12970.4|12969.5|575
1600256700000|2020-09-16 11:45:00|12975.2|12974.3|12975.2|12974.3|12980.7|12979.8|12974.4|12973.5|647
1600257000000|2020-09-16 11:50:00|12975.1|12974.2|12967.8|12966.9|12975.4|12974.5|12967.2|12966.3|599
1600257300000|2020-09-16 11:55:00|12967.9|12967|12979.9|12979|12980|12979.1|12966|12964.9|631
1600257600000|2020-09-16 12:00:00|12979.8|12978.9|12980|12979.1|12980.3|12979.4|12973.5|12972.6|782
1600257900000|2020-09-16 12:05:00|12980.1|12979.2|12986|12985.1|12986.4|12985.3|12978.6|12977.4|774
1600258200000|2020-09-16 12:10:00|12986.2|12985.3|12982.8|12981.3|12987.6|12986.7|12982.3|12981.2|674
1600258500000|2020-09-16 12:15:00|12983.5|12982|12982.7|12981.8|12986.1|12984.6|12980.1|12979|731
1600258800000|2020-09-16 12:20:00|12982.2|12981.3|12989.5|12988.6|12989.6|12988.7|12981.1|12980.2|654
1600259100000|2020-09-16 12:25:00|12989.4|12988.5|12987.8|12986.3|12990|12988.9|12987.6|12985.6|502
1600259400000|2020-09-16 12:30:00|12988.5|12985.8|12981.9|12981|12989.8|12988.7|12980.4|12979.5|663
1600259700000|2020-09-16 12:35:00|12982|12981.1|12988.9|12987.4|12989.7|12988.8|12977.7|12976.8|821
1600260000000|2020-09-16 12:40:00|12988.7|12987.8|12985.9|12985|12989.6|12988.7|12980.9|12979.9|1188
1600260300000|2020-09-16 12:45:00|12986|12985.1|12969.5|12968.6|12986.6|12985.3|12969|12967.8|1125
1600260600000|2020-09-16 12:50:00|12969.7|12968.8|12975|12973.5|12979.1|12977.6|12969.7|12968.8|870
1600260900000|2020-09-16 12:55:00|12974.9|12973.4|12981.1|12980.2|12984.4|12983.4|12969.7|12968.8|998
1600261200000|2020-09-16 13:00:00|12980.9|12980|12981.6|12980.7|12986.9|12985.8|12977.4|12976|890
1600261500000|2020-09-16 13:05:00|12981.5|12980.6|12984.4|12982.9|12989.2|12988.3|12977.4|12976.5|944
1600261800000|2020-09-16 13:10:00|12984.3|12982.8|12983.2|12982.3|12987|12985.9|12983.1|12981.9|730
1600262100000|2020-09-16 13:15:00|12983.3|12982.4|12992.5|12991.6|12995|12994.1|12982|12981.1|846
1600262400000|2020-09-16 13:20:00|12992.6|12991.7|12985.3|12984.4|12994.6|12993.7|12985.3|12984.4|733
1600262700000|2020-09-16 13:25:00|12985.4|12984.5|12979.9|12979|12990.1|12989.2|12979.5|12978.6|704
1600263000000|2020-09-16 13:30:00|12980|12979.1|12976.2|12974.7|12980.8|12979.7|12970.7|12969.6|1082
1600263300000|2020-09-16 13:35:00|12976.1|12974.6|12970.1|12969.2|12976.7|12975.7|12966.1|12964.9|1017
1600263600000|2020-09-16 13:40:00|12970|12969.1|12962.7|12961.8|12975.6|12974.2|12962.7|12961.8|997
1600263900000|2020-09-16 13:45:00|12962.5|12961.6|12971.2|12969.7|12971.6|12970.6|12962.5|12961.6|904
1600264200000|2020-09-16 13:50:00|12971.3|12969.8|12969.9|12969|12972|12971.1|12965.9|12964.5|868
1600264500000|2020-09-16 13:55:00|12969.8|12968.9|12974.4|12972.9|12975.3|12974.4|12969.8|12968.9|739
1600264800000|2020-09-16 14:00:00|12974.3|12972.8|12989.7|12988.2|12990.3|12989.1|12968.5|12967.5|1062
1600265100000|2020-09-16 14:05:00|12988.9|12987.4|12993.9|12992.4|12998|12996.6|12980.1|12978.9|1561
1600265400000|2020-09-16 14:10:00|12994|12992.5|12984.4|12983.5|12998|12996.9|12981.3|12979.8|1233
1600265700000|2020-09-16 14:15:00|12984.5|12983.6|12981.8|12980.3|12992.5|12991.2|12979.6|12978.7|1125
1600266000000|2020-09-16 14:20:00|12981.9|12980.4|12969.6|12968.1|12982.6|12981.7|12965.1|12964.1|1276
1600266300000|2020-09-16 14:25:00|12970|12968.5|12964.1|12963.2|12970.5|12969.6|12962|12961.1|1529
1600266600000|2020-09-16 14:30:00|12964.5|12963.6|12970.4|12969.5|12974.6|12973.5|12962.2|12961.1|1226
1600266900000|2020-09-16 14:35:00|12970.6|12969.7|12984|12983.1|12984.7|12983.8|12966.8|12965.8|1121
1600267200000|2020-09-16 14:40:00|12984.1|12983.2|12989.8|12988.3|12992.9|12992|12982.8|12981.9|1089
1600267500000|2020-09-16 14:45:00|12989.9|12988.4|12986.7|12985.2|12994.4|12993.5|12985.2|12984.1|963
1600267800000|2020-09-16 14:50:00|12986.6|12985.1|12990.3|12989.4|12997.9|12997|12986.6|12985.1|1117
1600268100000|2020-09-16 14:55:00|12990.4|12989.5|13004.4|13003.5|13007.9|13006.7|12989.3|12988|1347
1600268400000|2020-09-16 15:00:00|13004.8|13003.9|13007.5|13006.6|13007.8|13006.7|12995.6|12994.7|1238
1600268700000|2020-09-16 15:05:00|13007.6|13006.7|12996.2|12995.3|13007.7|13006.7|12994.6|12993.6|1039
1600269000000|2020-09-16 15:10:00|12996.3|12995.4|13002.4|13001.5|13003|13002.1|12993|12992.1|790
1600269300000|2020-09-16 15:15:00|13002.6|13001.7|12996.4|12995.5|13006.8|13005.9|12996|12995.1|878
1600269600000|2020-09-16 15:20:00|12996.1|12995.2|12991.8|12990.9|12996.7|12995.7|12987.1|12986.1|877
1600269900000|2020-09-16 15:25:00|12991.9|12991|12995.1|12994.2|12999.5|12998.6|12991|12989.8|653
1600270200000|2020-09-16 15:30:00|12995.2|12994.3|12997.2|12995.7|13000.7|12999.5|12989.1|12988.2|851
1600270500000|2020-09-16 15:35:00|12997.1|12995.6|12992.7|12991.8|12998.4|12997.2|12992.6|12991.7|618
1600270800000|2020-09-16 15:40:00|12992.8|12991.9|12986.4|12985.5|12993.2|12992.3|12986|12984.7|600
1600271100000|2020-09-16 15:45:00|12986.5|12985.6|12980.1|12978.6|12987.7|12986.8|12978.4|12977.3|773
1600271400000|2020-09-16 15:50:00|12980.2|12978.7|12977.9|12977|12983.2|12982.1|12977.6|12976.4|613
1600271700000|2020-09-16 15:55:00|12977.8|12976.9|12980.1|12979.2|12980.3|12979.4|12976.4|12975.5|550
1600272000000|2020-09-16 16:00:00|12980|12979.1|12981.4|12979.9|12981.6|12980.4|12977.4|12976.5|559
1600272300000|2020-09-16 16:05:00|12981.3|12979.8|12990.6|12989.7|12991.2|12990.3|12980.5|12979.2|569
1600272600000|2020-09-16 16:10:00|12990.5|12989.6|12987.4|12986.5|12991.5|12990.6|12986.5|12985.6|495
1600272900000|2020-09-16 16:15:00|12987.5|12986.6|12984.1|12983.2|12988.1|12987.2|12983.1|12981.9|347
1600273200000|2020-09-16 16:20:00|12984.2|12983.3|12983|12982.1|12987.8|12986.6|12982.7|12981.8|470
1600273500000|2020-09-16 16:25:00|12983.1|12982.2|12988.2|12987.3|12988.9|12987.9|12982.9|12982|413
1600273800000|2020-09-16 16:30:00|12988.6|12987.7|12986.2|12985.3|12989|12988.1|12985.7|12984.8|501
1600274100000|2020-09-16 16:35:00|12986.3|12985.4|12989.8|12988.9|12990.5|12989.4|12986|12985.1|427
1600274400000|2020-09-16 16:40:00|12989.7|12988.8|12988|12987.1|12990|12989.1|12985|12983.9|447
1600274700000|2020-09-16 16:45:00|12988.1|12987.2|12983|12982.1|12988.2|12987.2|12982.9|12981.7|479
1600275000000|2020-09-16 16:50:00|12982.9|12982|12979.3|12978.4|12983.3|12982.4|12978.9|12977.9|306
1600275300000|2020-09-16 16:55:00|12979.4|12978.5|12979|12978.1|12979.4|12978.5|12977|12976|451
1600275600000|2020-09-16 17:00:00|12979.1|12978.2|12986.3|12985.4|12986.7|12985.4|12979|12978.1|598
1600275900000|2020-09-16 17:05:00|12986.2|12985.3|12983.3|12982.4|12988.3|12987.1|12982.9|12981.9|358
1600276200000|2020-09-16 17:10:00|12983.4|12982.5|12989.3|12988.4|12990|12988.9|12981.1|12980.2|606
1600276500000|2020-09-16 17:15:00|12989.2|12988.3|12979.1|12978.2|12989.4|12988.5|12979.1|12978.2|668
1600276800000|2020-09-16 17:20:00|12979.2|12978.3|12979.7|12978.8|12981.3|12980.2|12977.5|12976.3|664
1600277100000|2020-09-16 17:25:00|12979.8|12978.9|12970.9|12970|12981.5|12980.5|12970.2|12968.9|934
1600277400000|2020-09-16 17:30:00|12970.8|12969.9|12975.1|12974.2|12975.4|12974.4|12967.6|12966.5|1027
1600277700000|2020-09-16 17:35:00|12975.3|12973.8|12971.3|12970.4|12975.3|12974.2|12966.4|12965.5|1151
1600278000000|2020-09-16 17:40:00|12971.2|12970.3|12973.5|12972|12975.2|12974.3|12968.3|12967.2|772
1600278300000|2020-09-16 17:45:00|12973.7|12972.2|12971.5|12970.6|12974.2|12973.3|12965.9|12965|873
1600278600000|2020-09-16 17:50:00|12971.8|12970.9|12972.4|12970.9|12973.2|12971.7|12966.1|12965|730
1600278900000|2020-09-16 17:55:00|12972.5|12971|12979.3|12969.3|12982.8|12975.1|12969.2|12967.7|816
1600279200000|2020-09-16 18:00:00|12979.9|12969.9|12979.1|12977.6|13001.9|13000.4|12966.5|12965|1971
1600279500000|2020-09-16 18:05:00|12979.8|12978.3|12964|12962.5|12982.2|12980.4|12952.8|12951.3|1850
1600279800000|2020-09-16 18:10:00|12964.4|12962.9|12981|12979.5|12986.7|12985.2|12959.1|12957.6|1934
1600280100000|2020-09-16 18:15:00|12981.1|12979.6|12977.2|12975.7|12986.4|12984.9|12975.6|12974.2|1455
1600280400000|2020-09-16 18:20:00|12977|12975.5|12975.7|12974.8|12985.8|12984.3|12974.4|12973.2|1329
1600280700000|2020-09-16 18:25:00|12975.6|12974.7|12971.4|12969.9|12978.8|12977.7|12968.9|12967.7|1307
1600281000000|2020-09-16 18:30:00|12972|12970.5|12969.3|12967.8|12976.2|12974.7|12957.6|12956.1|1681
1600281300000|2020-09-16 18:35:00|12969.1|12967.6|12990.4|12988.9|12992.8|12991.3|12962.9|12961.4|1699
1600281600000|2020-09-16 18:40:00|12990.5|12989|12962.8|12961.3|12990.5|12989|12960.6|12959.1|1709
1600281900000|2020-09-16 18:45:00|12962.7|12961.2|12965.4|12963.9|12966.8|12965.3|12955.8|12954.3|1756
1600282200000|2020-09-16 18:50:00|12965.3|12963.8|12945.9|12944.4|12965.3|12963.8|12938.9|12937.4|1723
1600282500000|2020-09-16 18:55:00|12946.1|12944.6|12952.7|12951.2|12954.5|12953|12940.2|12938.7|1804
1600282800000|2020-09-16 19:00:00|12952.2|12950.7|12974.2|12972.7|12976.1|12974.6|12951.4|12949.9|1887
1600283100000|2020-09-16 19:05:00|12974|12972.5|12966.2|12964.7|12974.3|12972.8|12963|12961.5|1556
1600283400000|2020-09-16 19:10:00|12966.1|12964.6|12963.3|12961.8|12968.7|12967.2|12952.6|12951.1|1675
1600283700000|2020-09-16 19:15:00|12963.2|12961.7|12961.6|12960.1|12963.7|12962.2|12953.9|12952.4|1536
1600284000000|2020-09-16 19:20:00|12961.4|12959.9|12958|12956.5|12967.4|12965.9|12958|12956.5|1216
1600284300000|2020-09-16 19:25:00|12958.1|12956.6|12953|12951.5|12961.8|12960.6|12951.5|12950|1287
1600284600000|2020-09-16 19:30:00|12952.9|12951.4|12946.1|12944.6|12953.5|12952|12942.3|12940.8|1275
1600284900000|2020-09-16 19:35:00|12946|12944.5|12943.9|12942.4|12951.7|12950.2|12941.9|12940.4|1220
1600285200000|2020-09-16 19:40:00|12944.1|12942.6|12948.4|12946.9|12949.2|12947.7|12940.7|12939.4|1204
1600285500000|2020-09-16 19:45:00|12948.3|12946.8|12948.1|12947.2|12958.1|12956.6|12947.9|12946.8|1113
1600285800000|2020-09-16 19:50:00|12948.3|12947.4|12946.8|12945.3|12951.6|12950.1|12943.3|12941.8|998
1600286100000|2020-09-16 19:55:00|12947|12945.5|12962.3|12960.8|12962.8|12961.8|12946.1|12944.9|1298
1600286400000|2020-09-16 20:00:00|12962.2|12960.7|12960.7|12959.2|12965|12963.5|12958.3|12956.8|895
1600286700000|2020-09-16 20:05:00|12960.8|12959.3|12963.7|12962.2|12963.8|12962.3|12959.5|12958.3|518
1600287000000|2020-09-16 20:10:00|12963.8|12962.3|12967.1|12965.6|12967.7|12966.6|12963.7|12962.2|409
1600287300000|2020-09-16 20:15:00|12967.3|12965.8|12963.8|12962.3|12967.3|12965.8|12963.5|12962|310
1600287600000|2020-09-16 20:20:00|12963.6|12962.1|12955.2|12954.3|12963.7|12962.2|12955.1|12954|217
1600287900000|2020-09-16 20:25:00|12955.5|12954|12955.8|12954.3|12959|12957.8|12954.3|12952.8|425
1600288200000|2020-09-16 20:30:00|12955.9|12954.4|12964.5|12963|12964.5|12963|12955.6|12954.3|482
1600288500000|2020-09-16 20:35:00|12964.4|12962.9|12967.7|12966.2|12968.1|12966.6|12963|12961.5|419
1600288800000|2020-09-16 20:40:00|12967.9|12966.4|12969.2|12967.7|12970.2|12968.7|12965.3|12963.8|448
1600289100000|2020-09-16 20:45:00|12969.1|12967.6|12967.7|12966.2|12969.2|12967.8|12967.2|12965.7|306
1600289400000|2020-09-16 20:50:00|12967.8|12966.3|12967.7|12966.2|12969.9|12968.3|12967.3|12965.8|300
1600289700000|2020-09-16 20:55:00|12967.6|12966.1|12968.6|12967.1|12970.6|12968.4|12967.5|12965.5|400
1600290000000|2020-09-16 21:00:00|12970.1|12965.2|12969.8|12966.7|12972.9|12970.6|12969.6|12964.5|48
1600290300000|2020-09-16 21:05:00|12970.5|12965.4|12971.1|12965.6|12972.5|12967.8|12969.1|12964.8|183
1600290600000|2020-09-16 21:10:00|12970.8|12966.2|12970.6|12966.8|12971.3|12967.9|12969.7|12965.3|184
1600290900000|2020-09-16 21:15:00|12970.5|12967|12971.3|12966.7|12972.4|12968|12970.5|12965.7|168
1600291200000|2020-09-16 21:20:00|12971.2|12967|12971.5|12966.5|12972.1|12968.1|12970.5|12965.9|130
1600291500000|2020-09-16 21:25:00|12971.8|12967.4|12971.2|12966.4|12972.7|12967.9|12970.5|12965.7|176
1600291800000|2020-09-16 21:30:00|12971.8|12966.1|12970.5|12965.8|12972.4|12966.9|12969.5|12964.8|168
1600292100000|2020-09-16 21:35:00|12971.2|12966.7|12970.5|12965.5|12971.6|12967.1|12969.5|12965.2|173
1600292400000|2020-09-16 21:40:00|12970.6|12965.6|12970.9|12965.6|12971.3|12966.4|12970|12964.7|264
1600292700000|2020-09-16 21:45:00|12970.7|12965.2|12970.5|12964.6|12971.4|12965.8|12969.6|12964.4|112
1600293000000|2020-09-16 21:50:00|12970|12964.9|12969.6|12965.5|12971.4|12966.1|12969.6|12964.3|122
1600293300000|2020-09-16 21:55:00|12970.1|12965.4|12970.7|12964.7|12971.4|12965.9|12969|12963.7|176
1600293600000|2020-09-16 22:00:00|12970.6|12964.8|12970.6|12967.7|12971.3|12968.4|12968.2|12964.2|540
1600293900000|2020-09-16 22:05:00|12970.5|12967.8|12974.7|12972.3|12975.3|12972.7|12969.9|12966.9|341
1600294200000|2020-09-16 22:10:00|12974.8|12972.4|12973.5|12971|12974.8|12972.4|12972|12969.6|342
1600294500000|2020-09-16 22:15:00|12973.6|12970.8|12973.9|12972.4|12975.5|12973.1|12972.3|12970.5|268
1600294800000|2020-09-16 22:20:00|12973.5|12972|12974|12972.5|12975.1|12972.9|12973.2|12971.5|228
1600295100000|2020-09-16 22:25:00|12974.1|12972.6|12975.1|12972.7|12975.5|12973.6|12973.6|12971.8|255
1600295400000|2020-09-16 22:30:00|12974.7|12973.2|12974.4|12972.2|12975.3|12973.4|12973.9|12972|156
1600295700000|2020-09-16 22:35:00|12974.2|12972.7|12972.5|12971|12974.6|12972.7|12972.5|12971|175
1600296000000|2020-09-16 22:40:00|12972.6|12971.1|12974.5|12973|12974.5|12973|12972.4|12970.5|183
1600296300000|2020-09-16 22:45:00|12974.4|12972.9|12970.8|12969.3|12974.5|12973|12970.8|12968.8|268
1600296600000|2020-09-16 22:50:00|12970.7|12969.2|12971|12968.9|12971.4|12969.5|12969.7|12967.8|244
1600296900000|2020-09-16 22:55:00|12971.1|12968.8|12973.1|12971.6|12974.1|12972.5|12970.7|12968.7|228
1600297200000|2020-09-16 23:00:00|12973.4|12971.9|12966.8|12965.3|12973.5|12972|12966.6|12965.1|309
1600297500000|2020-09-16 23:05:00|12966.9|12965.4|12963.8|12962.3|12967|12965.5|12963.8|12962.3|214
1600297800000|2020-09-16 23:10:00|12963.9|12962.4|12961.6|12960.1|12963.9|12962.4|12961.2|12959.7|236
1600298100000|2020-09-16 23:15:00|12961.7|12960.2|12961.8|12960.3|12962.8|12961.3|12961.1|12959.6|182
1600298400000|2020-09-16 23:20:00|12961.9|12960.4|12960.2|12958.7|12962.9|12961.4|12960|12958.5|183
1600298700000|2020-09-16 23:25:00|12960.1|12958.6|12960.9|12959.4|12963.3|12961.8|12960|12958.5|214
1600299000000|2020-09-16 23:30:00|12961.6|12960.1|12963.7|12962.2|12964|12962.4|12960.9|12959.4|207
1600299300000|2020-09-16 23:35:00|12963.6|12962.1|12962|12960.5|12964.1|12962.6|12961.4|12959.9|258
1600299600000|2020-09-16 23:40:00|12962.1|12960.6|12963.5|12962|12964.2|12962.7|12962.1|12960.6|254
1600299900000|2020-09-16 23:45:00|12963.6|12962.1|12963|12961.5|12964.5|12963|12961.4|12960.3|296
1600300200000|2020-09-16 23:50:00|12962.9|12961.4|12961.8|12960.3|12963.2|12962|12959.9|12958.4|226
1600300500000|2020-09-16 23:55:00|12961.6|12960.1|12961.4|12959.9|12962.1|12960.6|12959|12957.5|328
1600300800000|2020-09-17 00:00:00|12961.3|12959.8|12955.5|12954|12961.7|12960.5|12955.4|12953.9|819
1600301100000|2020-09-17 00:05:00|12955.4|12953.9|12954.8|12953.3|12956.9|12955.7|12952.6|12951.1|456
1600301400000|2020-09-17 00:10:00|12954.3|12953.4|12952.2|12950.7|12955|12953.7|12950.3|12948.8|523
1600301700000|2020-09-17 00:15:00|12952.3|12950.8|12949.7|12948.2|12953.2|12951.8|12947.7|12946.3|625
1600302000000|2020-09-17 00:20:00|12949.8|12948.3|12942.1|12940.6|12950.1|12948.6|12940.5|12939|856
1600302300000|2020-09-17 00:25:00|12942|12940.5|12945.1|12943.6|12946.3|12944.8|12940.4|12938.9|725
1600302600000|2020-09-17 00:30:00|12945.2|12943.7|12932.5|12931|12946.2|12944.7|12931.7|12930.4|694
1600302900000|2020-09-17 00:35:00|12932.3|12930.8|12934.4|12932.9|12937.3|12935.8|12931.6|12930.3|745
1600303200000|2020-09-17 00:40:00|12934.2|12932.7|12938.5|12937|12940.3|12938.8|12932.9|12931.6|679
1600303500000|2020-09-17 00:45:00|12938.6|12937.1|12935.9|12934.4|12940.2|12938.7|12933.9|12932.4|498
1600303800000|2020-09-17 00:50:00|12936|12934.5|12936.7|12935.2|12937.8|12936.7|12934.2|12932.7|574
1600304100000|2020-09-17 00:55:00|12936.8|12935.3|12935.7|12934.2|12938.1|12936.6|12934.7|12933.2|491
1600304400000|2020-09-17 01:00:00|12936|12934.5|12937.9|12936.4|12940.7|12939.4|12934.2|12932.7|693
1600304700000|2020-09-17 01:05:00|12937.8|12936.3|12936.7|12935.2|12939.2|12937.7|12934.4|12933.2|506
1600305000000|2020-09-17 01:10:00|12936.8|12935.3|12936.5|12935|12938.5|12937.2|12935.4|12933.9|535
1600305300000|2020-09-17 01:15:00|12936.1|12935.2|12941.9|12940.4|12941.9|12940.5|12936.1|12934.8|613
1600305600000|2020-09-17 01:20:00|12941.8|12940.3|12937.8|12936.3|12941.8|12940.3|12936|12934.5|554
1600305900000|2020-09-17 01:25:00|12937.9|12936.4|12943|12941.5|12943.1|12941.6|12937.5|12936|401
1600306200000|2020-09-17 01:30:00|12943.1|12941.6|12947.7|12946.2|12951.5|12950.5|12942.8|12941.3|1005
1600306500000|2020-09-17 01:35:00|12947.8|12946.3|12938.9|12937.4|12948|12946.5|12937.6|12936.1|672
1600306800000|2020-09-17 01:40:00|12939.1|12937.6|12932.9|12932|12939.1|12937.9|12931.8|12930.6|816
1600307100000|2020-09-17 01:45:00|12933|12932.1|12927.2|12925.7|12933.2|12932.1|12925.3|12923.8|839
1600307400000|2020-09-17 01:50:00|12927.1|12925.6|12923.3|12921.8|12927.2|12925.7|12919.9|12918.4|1047
1600307700000|2020-09-17 01:55:00|12923.2|12921.7|12914.1|12912.6|12923.3|12921.9|12913.6|12912.1|1092
1600308000000|2020-09-17 02:00:00|12913.9|12912.4|12916.6|12915.1|12918.7|12917.2|12911.8|12910.3|1086
1600308300000|2020-09-17 02:05:00|12916.7|12915.2|12921.3|12919.8|12923|12921.9|12914.3|12913.1|806
1600308600000|2020-09-17 02:10:00|12920.9|12920|12923.9|12922.4|12927.9|12926.4|12920|12918.7|770
1600308900000|2020-09-17 02:15:00|12924|12922.5|12923.1|12921.6|12925.4|12924.2|12921.9|12920.4|522
1600309200000|2020-09-17 02:20:00|12923.2|12921.7|12923.3|12921.8|12925.4|12924|12921.7|12920.2|545
1600309500000|2020-09-17 02:25:00|12923.2|12921.7|12922.2|12920.7|12923.5|12922|12919.1|12917.6|531
1600309800000|2020-09-17 02:30:00|12922.3|12920.8|12925.4|12923.9|12925.5|12924.1|12921.3|12919.8|447
1600310100000|2020-09-17 02:35:00|12925.3|12923.8|12926.8|12925.3|12927.2|12925.7|12925|12923.5|268
1600310400000|2020-09-17 02:40:00|12926.9|12925.4|12926.9|12925.4|12928|12926.5|12925.2|12924.2|317
1600310700000|2020-09-17 02:45:00|12927|12925.5|12924.1|12923.2|12927.2|12926|12921.7|12920.5|395
1600311000000|2020-09-17 02:50:00|12923.9|12923|12923.3|12921.8|12925|12923.5|12920.9|12919.7|407
1600311300000|2020-09-17 02:55:00|12923.2|12921.7|12926.5|12925|12927.5|12926.5|12922.3|12920.8|531
1600311600000|2020-09-17 03:00:00|12926.6|12925.1|12924.2|12922.7|12927.7|12926.5|12923.9|12922.4|602
1600311900000|2020-09-17 03:05:00|12924.1|12922.6|12924.1|12922.6|12926.3|12925.2|12923.1|12921.6|407
1600312200000|2020-09-17 03:10:00|12924|12923.2|12916.9|12916|12924.5|12923.2|12916.9|12915.6|571
1600312500000|2020-09-17 03:15:00|12917|12916.1|12906.5|12905|12918.1|12916.9|12902|12900.5|941
1600312800000|2020-09-17 03:20:00|12906.7|12905.2|12911.1|12909.6|12912.2|12910.7|12905|12903.5|912
1600313100000|2020-09-17 03:25:00|12911.2|12909.7|12914.9|12913.4|12916.7|12915.2|12910|12908.5|673
1600313400000|2020-09-17 03:30:00|12914.6|12913.1|12914.8|12913.3|12917.3|12916.2|12911.2|12909.7|625
1600313700000|2020-09-17 03:35:00|12914.7|12913.2|12916.2|12914.7|12917|12915.5|12909.7|12908.2|597
1600314000000|2020-09-17 03:40:00|12916.3|12914.8|12919.5|12918|12919.7|12918.4|12913|12911.6|450
1600314300000|2020-09-17 03:45:00|12919.4|12917.9|12916.9|12916|12922.9|12921.4|12916.7|12915.5|624
1600314600000|2020-09-17 03:50:00|12916.8|12915.9|12918.8|12917.3|12919.1|12917.8|12914.6|12913.1|360
1600314900000|2020-09-17 03:55:00|12918.7|12917.2|12914.3|12912.8|12918.8|12917.3|12913.2|12911.7|355
1600315200000|2020-09-17 04:00:00|12914.2|12912.7|12911.9|12910.4|12915.5|12914|12910.1|12908.6|396
1600315500000|2020-09-17 04:05:00|12911.5|12910|12913.2|12911.7|12915.8|12914.3|12910.8|12909.6|447
1600315800000|2020-09-17 04:10:00|12913.1|12911.6|12912.5|12911|12913.2|12912.3|12910.3|12908.9|475
1600316100000|2020-09-17 04:15:00|12912.6|12911.1|12915.2|12914.3|12916.5|12915.2|12912.2|12910.7|397
1600316400000|2020-09-17 04:20:00|12915.1|12914.2|12916.7|12915.8|12917.1|12916.1|12914.6|12913.5|315
1600316700000|2020-09-17 04:25:00|12916.6|12915.7|12921.2|12920.3|12922.3|12921.2|12916.6|12915.7|362
1600317000000|2020-09-17 04:30:00|12921.3|12920.4|12921|12919.5|12922.3|12921.4|12919.5|12918.3|343
1600317300000|2020-09-17 04:35:00|12920.9|12919.4|12918.9|12918|12921|12919.5|12918.2|12916.9|202
1600317600000|2020-09-17 04:40:00|12919|12918.1|12919.6|12918.7|12920.2|12919.3|12918.6|12917.5|147
1600317900000|2020-09-17 04:45:00|12919.5|12918.6|12923|12922.1|12926.1|12924.6|12919.5|12918.6|384
1600318200000|2020-09-17 04:50:00|12923.1|12922.2|12922|12921.1|12923.7|12922.6|12921.1|12919.8|311
1600318500000|2020-09-17 04:55:00|12921.9|12921|12925.1|12923.6|12925.3|12924.1|12920.8|12919.7|287
1600318800000|2020-09-17 05:00:00|12925.2|12923.7|12924.3|12922.8|12926.1|12925.1|12920.9|12919.5|435
1600319100000|2020-09-17 05:05:00|12924.1|12922.6|12930.4|12928.9|12933.9|12933|12924|12922.5|560
1600319400000|2020-09-17 05:10:00|12930.2|12928.7|12931.1|12929.6|12932.1|12931.2|12927.8|12926.6|343
1600319700000|2020-09-17 05:15:00|12931.2|12929.7|12932|12930.5|12934.6|12933.1|12931|12929.6|340
1600320000000|2020-09-17 05:20:00|12932.1|12930.6|12929|12927.5|12932.1|12930.6|12926.7|12925.4|426
1600320300000|2020-09-17 05:25:00|12929.1|12927.6|12931.1|12929.6|12932.4|12931|12929|12927.6|333
1600320600000|2020-09-17 05:30:00|12931|12929.5|12930.3|12928.8|12931.8|12930.9|12926.6|12925.1|421
1600320900000|2020-09-17 05:35:00|12930.2|12928.7|12929.1|12927.6|12934.4|12932.9|12927.8|12926.6|479
1600321200000|2020-09-17 05:40:00|12929|12927.5|12932.6|12931.1|12934.2|12933|12928.6|12927.1|515
1600321500000|2020-09-17 05:45:00|12932.5|12931|12932.4|12930.9|12933.3|12932.1|12928.7|12927.4|468
1600321800000|2020-09-17 05:50:00|12932.5|12931|12933.6|12932.7|12936.3|12935|12930.1|12928.9|427
1600322100000|2020-09-17 05:55:00|12933.7|12932.8|12940.8|12939.9|12941.4|12940.2|12933.1|12932.2|572
1600322400000|2020-09-17 06:00:00|12941.2|12939.7|12943.8|12942.9|12945.3|12944.2|12938.7|12937.8|768
1600322700000|2020-09-17 06:05:00|12943.7|12942.8|12935.9|12934.4|12945.1|12944.2|12934.1|12932.6|935
1600323000000|2020-09-17 06:10:00|12935.6|12934.7|12926.8|12925.9|12936.5|12935.5|12926.8|12925.7|1008
1600323300000|2020-09-17 06:15:00|12926.9|12925.4|12930.3|12929.4|12932.2|12930.7|12922.6|12921.1|1084
1600323600000|2020-09-17 06:20:00|12930.4|12929.5|12932.5|12931|12933|12932.1|12928.1|12926.9|724
1600323900000|2020-09-17 06:25:00|12932.4|12930.9|12936.4|12934.9|12940.4|12939.1|12927.8|12926.7|912
1600324200000|2020-09-17 06:30:00|12936.3|12934.8|12940|12939.1|12940.5|12939.5|12932.6|12931.3|892
1600324500000|2020-09-17 06:35:00|12940.1|12939.2|12934.7|12933.2|12940.9|12940|12933.4|12932.2|940
1600324800000|2020-09-17 06:40:00|12934.8|12933.3|12946.3|12944.8|12946.5|12945|12933.3|12932.1|1116
1600325100000|2020-09-17 06:45:00|12946.4|12944.9|12957|12955.5|12960.5|12959|12945.4|12943.9|1114
1600325400000|2020-09-17 06:50:00|12956.9|12956|12955.8|12954.9|12964.6|12963.2|12955.7|12954.7|998
1600325700000|2020-09-17 06:55:00|12955.9|12955|12961|12959.5|12961.1|12960.2|12955.2|12954.3|896
1600326000000|2020-09-17 07:00:00|12960.9|12960|12956.8|12955.3|12962|12960.7|12952.8|12951.3|944
1600326300000|2020-09-17 07:05:00|12956.7|12955.2|12951.3|12950.4|12958.3|12957.2|12949.4|12948.1|1000
1600326600000|2020-09-17 07:10:00|12951.4|12950.5|12947.4|12946.5|12957.3|12956.4|12945.8|12944.7|1166
1600326900000|2020-09-17 07:15:00|12947.7|12946.8|12951|12950.1|12952.9|12951.5|12945.6|12944.6|1143
1600327200000|2020-09-17 07:20:00|12950.9|12950|12954.8|12953.3|12955.8|12954.5|12947.3|12946.2|1094
1600327500000|2020-09-17 07:25:00|12954.6|12953.7|12953.8|12952.3|12960.9|12960|12950.8|12949.6|1113
1600327800000|2020-09-17 07:30:00|12953.9|12952.4|12956.7|12955.8|12960.1|12958.6|12950.9|12950|1085
1600328100000|2020-09-17 07:35:00|12956.8|12955.9|12955|12954.1|12959.1|12958.1|12953.6|12952.5|1063
1600328400000|2020-09-17 07:40:00|12954.8|12953.9|12950|12948.5|12958.3|12957.4|12947.5|12946|920
1600328700000|2020-09-17 07:45:00|12950.2|12948.7|12944|12943.1|12950.9|12949.7|12940.5|12939.6|925
1600329000000|2020-09-17 07:50:00|12944.3|12942.8|12952.3|12950.8|12953.3|12952.3|12942.4|12941.5|1018
1600329300000|2020-09-17 07:55:00|12952.1|12951.2|12945.7|12944.2|12953.5|12952.3|12941.4|12940.4|964
1600329600000|2020-09-17 08:00:00|12945.8|12944.3|12941.7|12940.2|12949|12947.8|12940.2|12939|1008
1600329900000|2020-09-17 08:05:00|12941.5|12940.6|12935.4|12934.5|12944|12942.5|12935.3|12934.2|1080
1600330200000|2020-09-17 08:10:00|12935.3|12934.4|12936.2|12934.7|12943.6|12942.6|12933.7|12932.5|1103
1600330500000|2020-09-17 08:15:00|12936.5|12935|12941.7|12940.2|12942.4|12941|12936.5|12935|1116
1600330800000|2020-09-17 08:20:00|12942.1|12941.2|12951.5|12950.6|12952.5|12951.6|12941.4|12940.2|1028
1600331100000|2020-09-17 08:25:00|12951.7|12950.8|12951.3|12949.8|12954.1|12952.8|12947.7|12946.8|929
1600331400000|2020-09-17 08:30:00|12951.4|12949.9|12949.1|12947.6|12957.9|12956.8|12946.1|12944.9|943
1600331700000|2020-09-17 08:35:00|12949.2|12947.7|12947.7|12946.8|12950|12948.7|12945|12944.1|821
1600332000000|2020-09-17 08:40:00|12947.6|12946.7|12955.3|12954.4|12957.7|12956.8|12947.5|12946.6|843
1600332300000|2020-09-17 08:45:00|12955.2|12954.3|12952.6|12951.7|12960.9|12959.7|12950.4|12949.5|838
1600332600000|2020-09-17 08:50:00|12952.7|12951.8|12961.9|12961|12963.4|12962.5|12951.9|12950.7|920
1600332900000|2020-09-17 08:55:00|12962|12961.1|12960.8|12959.3|12963.6|12962.7|12957.5|12956.2|602
1600333200000|2020-09-17 09:00:00|12960.7|12959.2|12967.4|12965.9|12975.3|12974|12960.1|12958.8|916
1600333500000|2020-09-17 09:05:00|12967.3|12965.8|12967.5|12966.6|12971.9|12970.8|12964.3|12963.1|1139
1600333800000|2020-09-17 09:10:00|12967.6|12966.7|12969.2|12968.3|12972.8|12971.9|12964.5|12963.6|890
1600334100000|2020-09-17 09:15:00|12969.1|12968.2|12964.8|12963.9|12970|12969|12963.3|12962.2|898
1600334400000|2020-09-17 09:20:00|12964.9|12964|12965.4|12963.9|12967.7|12966.8|12961.2|12960.3|889
1600334700000|2020-09-17 09:25:00|12965.3|12963.8|12950.5|12949.6|12965.5|12964.6|12949.8|12948.6|903
1600335000000|2020-09-17 09:30:00|12950.7|12949.8|12960.6|12959.7|12962.2|12960.7|12949.4|12948.5|872
1600335300000|2020-09-17 09:35:00|12960.7|12959.8|12969.9|12968.4|12970.3|12969.3|12960.7|12959.5|949
1600335600000|2020-09-17 09:40:00|12970|12968.5|12970.9|12969.4|12973.1|12971.8|12965.9|12964.5|880
1600335900000|2020-09-17 09:45:00|12971|12969.5|12971.3|12970.4|12972.7|12971.6|12967|12966.1|672
1600336200000|2020-09-17 09:50:00|12971.4|12970.5|12967.3|12966.4|12974.4|12973.5|12967.1|12966.2|600
1600336500000|2020-09-17 09:55:00|12967.2|12966.3|12975.6|12974.7|12978.4|12977.2|12967.2|12966.3|951
1600336800000|2020-09-17 10:00:00|12976|12974.5|12978.2|12976.7|12978.8|12977.6|12970.9|12969.8|1079
1600337100000|2020-09-17 10:05:00|12978|12977.1|12976.7|12975.2|12983|12981.9|12975.9|12975|692
1600337400000|2020-09-17 10:10:00|12976.6|12975.1|12967.5|12966.6|12976.8|12975.6|12966.8|12965.7|788
1600337700000|2020-09-17 10:15:00|12967.4|12966.5|12966.3|12965.4|12976.9|12975.8|12966.2|12965.3|809
1600338000000|2020-09-17 10:20:00|12966.4|12965.5|12962.2|12961.3|12968.1|12967|12960.2|12959.3|780
1600338300000|2020-09-17 10:25:00|12961.7|12960.8|12962.7|12961.8|12964.8|12963.5|12956.6|12955.5|733
1600338600000|2020-09-17 10:30:00|12962.6|12961.7|12965.9|12965|12972.6|12971.6|12961.3|12960.4|780
1600338900000|2020-09-17 10:35:00|12965.8|12964.9|12963.7|12962.2|12968.8|12967.9|12962|12960.9|695
1600339200000|2020-09-17 10:40:00|12963.6|12962.7|12967.4|12966.5|12968|12967|12961.9|12961|669
1600339500000|2020-09-17 10:45:00|12967.3|12966.4|12967.3|12966.4|12968.5|12967.4|12962.8|12961.9|839
1600339800000|2020-09-17 10:50:00|12967.6|12966.1|12975.8|12974.3|12976.7|12975.5|12966.4|12965.5|808
1600340100000|2020-09-17 10:55:00|12975.7|12974.2|12964.1|12954.1|12976|12975.1|12956.5|12951.9|1188
1600340400000|2020-09-17 11:00:00|12965.4|12955.4|12917.4|12915.9|12981.5|12977|12912|12910.4|1811
1600340700000|2020-09-17 11:05:00|12917|12915.5|12898.7|12897.2|12926.5|12924.8|12883.2|12881.1|1957
1600341000000|2020-09-17 11:10:00|12898.8|12897.3|12898.3|12896.8|12900.8|12899.3|12888.7|12887.2|1637
1600341300000|2020-09-17 11:15:00|12898.7|12897.2|12913.7|12912.2|12917.4|12915.9|12895.8|12894.3|1356
1600341600000|2020-09-17 11:20:00|12913.5|12912|12901.9|12900.4|12914.3|12912.8|12898.1|12896.6|1246
1600341900000|2020-09-17 11:25:00|12901.8|12900.3|12905.2|12903.7|12911.8|12910.3|12901.2|12899.7|986
1600342200000|2020-09-17 11:30:00|12905|12903.5|12904.1|12902.6|12908.2|12906.7|12900.4|12899.1|980
1600342500000|2020-09-17 11:35:00|12904.2|12902.7|12904|12902.5|12910|12908.7|12900.5|12899|987
1600342800000|2020-09-17 11:40:00|12904.1|12902.6|12890|12888.5|12904.3|12902.8|12882.3|12880.8|1171
1600343100000|2020-09-17 11:45:00|12889.9|12888.4|12898.7|12897.8|12900.8|12899.3|12888.5|12887.2|857
1600343400000|2020-09-17 11:50:00|12898.5|12897.6|12904.6|12903.1|12906.1|12904.6|12891|12889.5|860
1600343700000|2020-09-17 11:55:00|12904.5|12903|12904.1|12902.6|12906|12904.7|12900.8|12899.3|845
1600344000000|2020-09-17 12:00:00|12904.2|12902.7|12889.4|12887.9|12904.3|12903|12884.7|12883.6|1119
1600344300000|2020-09-17 12:05:00|12888.7|12887.2|12871.3|12869.8|12888.7|12887.2|12867.1|12865.6|1396
1600344600000|2020-09-17 12:10:00|12871.4|12869.9|12889.7|12888.2|12892|12889.7|12865.6|12864.1|1140
1600344900000|2020-09-17 12:15:00|12889.9|12888.4|12885.5|12884|12889.9|12888.4|12878.2|12876.9|984
1600345200000|2020-09-17 12:20:00|12885.9|12884.4|12879.9|12878.4|12889.2|12887.7|12877.4|12876|999
1600345500000|2020-09-17 12:25:00|12879.7|12878.2|12876.1|12871.5|12882.7|12881.4|12875|12871.3|805
1600345800000|2020-09-17 12:30:00|12876|12871.6|12879.7|12878.2|12880.9|12879.6|12867.1|12865.6|1222
1600346100000|2020-09-17 12:35:00|12879.6|12878.1|12880.5|12879|12886.2|12884.8|12873.3|12871.8|1189
1600346400000|2020-09-17 12:40:00|12880.4|12878.9|12883.1|12881.6|12886.6|12885.1|12879.2|12877.7|877
1600346700000|2020-09-17 12:45:00|12883.6|12882.1|12889.9|12888.4|12890.7|12889.2|12879.6|12878.1|1044
1600347000000|2020-09-17 12:50:00|12889.6|12888.1|12886.9|12885.4|12895|12893.5|12886.6|12885.1|1035
1600347300000|2020-09-17 12:55:00|12887|12886.1|12879.6|12878.1|12888.4|12887.1|12879.2|12877.7|958
1600347600000|2020-09-17 13:00:00|12879.7|12878.2|12893.4|12891.9|12896.4|12895|12877.1|12876|1229
1600347900000|2020-09-17 13:05:00|12893.3|12891.8|12886.8|12885.3|12893.8|12892.3|12881.5|12880|1176
1600348200000|2020-09-17 13:10:00|12886.4|12884.9|12885.7|12884.2|12887.1|12885.9|12881.5|12880.2|1000
1600348500000|2020-09-17 13:15:00|12886.1|12884.6|12879.8|12878.3|12886.9|12885.4|12875.3|12874|898
1600348800000|2020-09-17 13:20:00|12879.7|12878.2|12881.6|12880.1|12884.9|12883.7|12875.9|12874.4|955
1600349100000|2020-09-17 13:25:00|12881.8|12880.3|12888.9|12887.4|12890.9|12889.4|12881.7|12880.2|1130
1600349400000|2020-09-17 13:30:00|12889.1|12887.6|12897.3|12895.8|12898.5|12897|12884.8|12883.9|1268
1600349700000|2020-09-17 13:35:00|12896.9|12896|12901.6|12900.7|12911|12910|12893.4|12892.2|1343
1600350000000|2020-09-17 13:40:00|12901.5|12900.6|12888|12886.5|12904.4|12903.5|12886.2|12884.7|1226
1600350300000|2020-09-17 13:45:00|12887.9|12886.4|12895.8|12894.3|12900.2|12898.7|12887.9|12886.4|1203
1600350600000|2020-09-17 13:50:00|12896.1|12894.9|12904.9|12903.4|12909.1|12908|12894.9|12893.4|1225
1600350900000|2020-09-17 13:55:00|12905|12903.5|12909.6|12908.1|12923.6|12922.1|12905|12903.5|1461
1600351200000|2020-09-17 14:00:00|12909.7|12908.2|12905|12904.1|12916.8|12915.3|12904.4|12903.4|1104
1600351500000|2020-09-17 14:05:00|12905.1|12903.6|12912.9|12912|12915.1|12913.7|12903.6|12902.2|1074
1600351800000|2020-09-17 14:10:00|12912.8|12911.9|12915.4|12913.9|12920.4|12919.1|12911.5|12910|1023
1600352100000|2020-09-17 14:15:00|12915.3|12913.8|12910|12909.1|12918|12916.5|12909|12908.1|1106
1600352400000|2020-09-17 14:20:00|12910.1|12909.2|12918.4|12916.9|12926|12925.1|12909.9|12909|1229
1600352700000|2020-09-17 14:25:00|12918|12916.5|12920.9|12919.4|12921|12919.5|12913.9|12912.7|1059
1600353000000|2020-09-17 14:30:00|12921.2|12920|12961.4|12959.1|13002.7|12998.3|12919.9|12918.4|2287
1600353300000|2020-09-17 14:35:00|12961.3|12958.8|12942.9|12941.4|12962.2|12960.1|12937.3|12935.6|1696
1600353600000|2020-09-17 14:40:00|12942.5|12941|12945.3|12943.8|12952.1|12950.6|12940.4|12938.9|1243
1600353900000|2020-09-17 14:45:00|12945.4|12943.9|12956.9|12955.4|12959.2|12957.3|12942|12940.5|1380
1600354200000|2020-09-17 14:50:00|12957.2|12955.7|12962.8|12961.3|12968.9|12967.4|12955.6|12954.1|1347
1600354500000|2020-09-17 14:55:00|12962.2|12960.7|12948.9|12947.4|12963|12961.5|12947|12945.5|1230
1600354800000|2020-09-17 15:00:00|12948.8|12947.3|12956.4|12954.9|12959.7|12958.2|12946|12944.5|1233
1600355100000|2020-09-17 15:05:00|12957.3|12955.8|12958|12956.5|12968.4|12966.9|12954.1|12952.6|1074
1600355400000|2020-09-17 15:10:00|12958.2|12956.7|12959.2|12957.7|12961.4|12960|12953.3|12951.8|967
1600355700000|2020-09-17 15:15:00|12959.1|12957.6|12957.7|12956.2|12962.7|12961.2|12953.9|12952.7|1027
1600356000000|2020-09-17 15:20:00|12957.8|12956.3|12962.3|12961.4|12962.6|12961.4|12954.4|12953|763
1600356300000|2020-09-17 15:25:00|12962.4|12960.9|12955.4|12953.9|12963.4|12961.9|12947.7|12946.2|841
1600356600000|2020-09-17 15:30:00|12955.3|12953.8|12958.4|12956.9|12964.4|12963|12953.7|12952.2|979
1600356900000|2020-09-17 15:35:00|12958.5|12957|12953.4|12951.9|12960.4|12958.9|12951.3|12950.3|967
1600357200000|2020-09-17 15:40:00|12953.5|12952|12953.5|12952|12957.8|12956.3|12951.7|12950.2|971
1600357500000|2020-09-17 15:45:00|12953.6|12952.1|12947.8|12946.3|12954.5|12953|12946.2|12945|851
1600357800000|2020-09-17 15:50:00|12947.7|12946.2|12950.4|12948.9|12951.4|12950|12943.1|12941.7|764
1600358100000|2020-09-17 15:55:00|12950.5|12949|12954.2|12952.7|12955.4|12954|12950.2|12948.7|750
1600358400000|2020-09-17 16:00:00|12954.1|12952.6|12955.9|12954.4|12958.7|12957.2|12950.9|12949.6|844
1600358700000|2020-09-17 16:05:00|12955.8|12954.3|12960.8|12959.3|12962.8|12961.3|12954.7|12953.2|822
1600359000000|2020-09-17 16:10:00|12960.7|12959.2|12957.3|12955.8|12961.5|12960|12955.9|12954.4|822
1600359300000|2020-09-17 16:15:00|12957.4|12955.9|12948.3|12946.8|12959.7|12958.6|12948.1|12946.6|983
1600359600000|2020-09-17 16:20:00|12948.2|12946.7|12946.2|12944.7|12950.5|12949|12942.6|12941.4|970
1600359900000|2020-09-17 16:25:00|12946|12944.5|12949.9|12948.4|12950.8|12949.3|12945.4|12943.9|945
1600360200000|2020-09-17 16:30:00|12950|12948.5|12945.2|12943.7|12953.5|12952|12944.4|12943|974
1600360500000|2020-09-17 16:35:00|12944.8|12943.9|12948.2|12946.7|12949.1|12947.9|12943.7|12942.3|893
1600360800000|2020-09-17 16:40:00|12948|12946.5|12944.7|12943.2|12949.3|12947.8|12939.4|12937.9|838
1600361100000|2020-09-17 16:45:00|12944.6|12943.1|12945|12944.1|12945.8|12944.9|12937.9|12936.7|827
1600361400000|2020-09-17 16:50:00|12945.4|12943.9|12942.6|12941.1|12945.5|12944.2|12941.8|12940.3|692
1600361700000|2020-09-17 16:55:00|12942.7|12941.2|12938.9|12937.4|12946.1|12944.9|12937.5|12936.5|872
1600362000000|2020-09-17 17:00:00|12938.7|12937.2|12940.8|12939.9|12943.4|12942|12937.4|12935.9|717
1600362300000|2020-09-17 17:05:00|12940.7|12939.8|12945.4|12943.9|12947|12945.5|12939.3|12937.8|707
1600362600000|2020-09-17 17:10:00|12945.5|12944|12944.6|12943.1|12948.2|12946.8|12944.1|12942.6|679
1600362900000|2020-09-17 17:15:00|12944.5|12943.6|12944.3|12942.8|12948.4|12947.4|12943.8|12942.5|598
1600363200000|2020-09-17 17:20:00|12944.4|12942.9|12943.9|12943|12944.9|12944|12942.7|12941.3|368
1600363500000|2020-09-17 17:25:00|12944|12943.1|12943.2|12942.3|12946.8|12945.3|12942.8|12941.6|479
1600363800000|2020-09-17 17:30:00|12943.3|12941.8|12940.9|12939.4|12944.9|12943.9|12939.1|12937.7|550
1600364100000|2020-09-17 17:35:00|12940.4|12939.5|12941.2|12939.7|12942.4|12941.3|12939.7|12938.4|433
1600364400000|2020-09-17 17:40:00|12941.4|12939.9|12941.2|12939.7|12942.7|12941.7|12940.3|12939.3|366
1600364700000|2020-09-17 17:45:00|12941.1|12939.6|12947.7|12946.2|12948.1|12946.6|12940.8|12939.6|596
1600365000000|2020-09-17 17:50:00|12947.6|12946.1|12951.9|12950.4|12952.1|12950.6|12945.2|12943.7|658
1600365300000|2020-09-17 17:55:00|12951.8|12950.3|12948.9|12947.4|12955.1|12953.7|12945.1|12943.6|740
1600365600000|2020-09-17 18:00:00|12948.8|12947.3|12947.2|12946.3|12949.1|12948.1|12943.8|12942.5|791
1600365900000|2020-09-17 18:05:00|12947.3|12946.4|12951.1|12949.6|12951.5|12950.6|12947.1|12945.9|535
1600366200000|2020-09-17 18:10:00|12951.2|12949.7|12960.3|12958.8|12960.8|12959.4|12950.8|12949.6|721
1600366500000|2020-09-17 18:15:00|12960.4|12958.9|12961.1|12959.6|12964.3|12963|12958.8|12957.4|659
1600366800000|2020-09-17 18:20:00|12961.5|12960|12962|12960.5|12964.2|12962.7|12958.2|12956.8|655
1600367100000|2020-09-17 18:25:00|12962.1|12960.6|12956.8|12955.3|12962.7|12961.2|12953.1|12951.6|781
1600367400000|2020-09-17 18:30:00|12956.9|12955.4|12954.5|12953.6|12957|12955.8|12952.2|12950.7|661
1600367700000|2020-09-17 18:35:00|12954.6|12953.7|12955.1|12953.6|12956.9|12955.4|12951.5|12950|758
1600368000000|2020-09-17 18:40:00|12955|12953.5|12960.2|12959.3|12962.6|12961.7|12950.6|12949.3|833
1600368300000|2020-09-17 18:45:00|12960.1|12959.2|12961.2|12960.3|12963|12962|12959.2|12957.8|530
1600368600000|2020-09-17 18:50:00|12961.1|12960.2|12963.3|12962.4|12964.6|12963.5|12961.1|12960.2|560
1600368900000|2020-09-17 18:55:00|12963.2|12962.3|12961.6|12960.1|12963.9|12962.9|12960.5|12959.6|638
1600369200000|2020-09-17 19:00:00|12961.7|12960.2|12961.3|12960.4|12962.3|12961.4|12959.5|12958.3|720
1600369500000|2020-09-17 19:05:00|12961.1|12960.2|12963.7|12962.8|12965.1|12963.7|12960.1|12958.9|582
1600369800000|2020-09-17 19:10:00|12963.8|12962.9|12964.6|12963.1|12965.8|12964.5|12962.3|12961.1|480
1600370100000|2020-09-17 19:15:00|12964.7|12963.2|12963.8|12962.3|12964.8|12963.3|12961.1|12960.1|589
1600370400000|2020-09-17 19:20:00|12963.7|12962.2|12966.3|12964.8|12967.6|12966.4|12962|12960.8|648
1600370700000|2020-09-17 19:25:00|12966.2|12964.7|12968.9|12968|12969.9|12968.5|12965.6|12964.4|553
1600371000000|2020-09-17 19:30:00|12968.7|12967.8|12969.9|12968.4|12972.7|12971.4|12968.3|12967.4|693
1600371300000|2020-09-17 19:35:00|12970|12968.5|12972.4|12970.9|12974.1|12973.2|12969.2|12968|563
1600371600000|2020-09-17 19:40:00|12972.5|12971|12970.6|12969.1|12974.1|12972.9|12970.2|12968.8|666
1600371900000|2020-09-17 19:45:00|12970.7|12969.2|12971.5|12970|12971.8|12970.6|12968.1|12966.7|501
1600372200000|2020-09-17 19:50:00|12971|12969.5|12970.8|12969.9|12973|12971.7|12970.2|12969|562
1600372500000|2020-09-17 19:55:00|12970.9|12970|12974.2|12973.3|12974.8|12973.4|12969|12967.7|776
1600372800000|2020-09-17 20:00:00|12973.9|12972.4|12973.7|12972.8|12974.8|12973.3|12969.5|12968.1|592
1600373100000|2020-09-17 20:05:00|12973.8|12972.9|12977.5|12976|12977.9|12976.5|12972.8|12971.3|447
1600373400000|2020-09-17 20:10:00|12977.4|12975.9|12979|12977.5|12979.4|12978|12976.3|12975|422
1600373700000|2020-09-17 20:15:00|12978.6|12977.7|12980.1|12978.6|12980.2|12978.9|12978.2|12976.7|291
1600374000000|2020-09-17 20:20:00|12980.2|12978.7|12980.6|12979.1|12980.7|12979.5|12978.2|12977|228
1600374300000|2020-09-17 20:25:00|12980.7|12979.2|12974.6|12973.7|12980.7|12979.2|12974.4|12972.9|311
1600374600000|2020-09-17 20:30:00|12974.9|12973.4|12988.1|12986.6|12992.2|12990.7|12974.7|12973.2|682
1600374900000|2020-09-17 20:35:00|12988.2|12986.7|12982.4|12980.9|12988.2|12986.7|12982|12980.8|271
1600375200000|2020-09-17 20:40:00|12982.3|12980.8|12979.8|12978.3|12983.1|12981.6|12979.6|12978.1|320
1600375500000|2020-09-17 20:45:00|12979.7|12978.2|12979.9|12978.4|12981.4|12979.6|12976.9|12975.1|371
1600375800000|2020-09-17 20:50:00|12980.1|12978.6|12973.2|12971|12980.7|12979|12971.3|12967.6|341
1600376100000|2020-09-17 20:55:00|12973.3|12970.9|12974.9|12971.7|12975.7|12972.8|12972|12969.5|458
1600376400000|2020-09-17 21:00:00|12981|12971|12977.8|12967.8|12981|12971|12977.7|12967.7|62
1600376700000|2020-09-17 21:05:00|12976.8|12966.8|12980.1|12970.1|12983.8|12973.8|12974.1|12964.1|195
1600377000000|2020-09-17 21:10:00|12979.3|12969.3|12979.8|12969.8|12983.3|12973.3|12978.4|12968.4|127
1600377300000|2020-09-17 21:15:00|12979.7|12969.7|12981.5|12971.5|12981.5|12972.8|12976.8|12966.8|106
1600377600000|2020-09-17 21:20:00|12980.4|12970.4|12983|12973|12986.1|12976.1|12980|12970|150
1600377900000|2020-09-17 21:25:00|12981.7|12971.7|12982.3|12972.3|12983.8|12973.8|12978.5|12968.5|357
1600378200000|2020-09-17 21:30:00|12982|12972|12980.7|12970.7|12983.1|12973.1|12979.6|12969.6|615
1600378500000|2020-09-17 21:35:00|12980.8|12970.8|12980.7|12970.7|12982.8|12972.8|12977.2|12967.2|942
1600378800000|2020-09-17 21:40:00|12980.9|12970.9|12981.6|12973.7|12982.3|12973.7|12977.8|12967.8|639
1600379100000|2020-09-17 21:45:00|12981.2|12972|12979.2|12969.2|12982.2|12972.2|12976.7|12966.7|1082
1600379400000|2020-09-17 21:50:00|12978.9|12968.9|12978.8|12968.8|12980.6|12970.6|12977.1|12967.1|817
1600379700000|2020-09-17 21:55:00|12978.9|12968.9|12979.3|12969.3|12980.8|12970.8|12976.5|12966.5|418
1600380000000|2020-09-17 22:00:00|12977.3|12967.3|12972.4|12969.1|12978.4|12970.3|12969.8|12964.6|805
1600380300000|2020-09-17 22:05:00|12972.5|12969|12972.2|12969.3|12973.4|12970.3|12971.3|12968.4|337
1600380600000|2020-09-17 22:10:00|12972.4|12969.1|12972.8|12970.5|12973.4|12971|12971.6|12968.6|441
1600380900000|2020-09-17 22:15:00|12972.9|12970.9|12975|12973.5|12976.3|12974|12972.4|12970.2|371
1600381200000|2020-09-17 22:20:00|12975.1|12973.6|12974.7|12973.2|12977.1|12975.1|12974.6|12972.5|339
1600381500000|2020-09-17 22:25:00|12974.9|12972.8|12975|12973.5|12976.7|12974.7|12974|12972.2|264
1600381800000|2020-09-17 22:30:00|12975.3|12973.1|12974.5|12973|12976.2|12974.3|12974.4|12972.3|169
1600382100000|2020-09-17 22:35:00|12974.8|12972.7|12976.4|12974.9|12977.5|12975.2|12974.5|12972.2|274
1600382400000|2020-09-17 22:40:00|12976.3|12974.8|12978.2|12976.7|12979.8|12977.7|12976.3|12974.4|319
1600382700000|2020-09-17 22:45:00|12978.1|12976.6|12978.5|12977|12979.4|12977.3|12977.3|12975.4|287
1600383000000|2020-09-17 22:50:00|12978.6|12977.1|12978.2|12976.7|12980|12978.1|12977.1|12975.1|279
1600383300000|2020-09-17 22:55:00|12978.3|12976.8|12978.4|12976.9|12979.7|12977.7|12977.9|12976.2|252
1600383600000|2020-09-17 23:00:00|12978.1|12976.6|12978.3|12976.8|12978.8|12977.3|12977.5|12975.7|306
1600383900000|2020-09-17 23:05:00|12978.6|12976.5|12976.1|12974.6|12978.7|12977|12974.7|12972.9|316
1600384200000|2020-09-17 23:10:00|12975.8|12974.3|12976.5|12975|12976.9|12975.4|12975.8|12973.9|154
1600384500000|2020-09-17 23:15:00|12976.4|12974.9|12978.5|12977|12978.5|12977|12975.7|12974.2|172
1600384800000|2020-09-17 23:20:00|12978.4|12976.9|12979.6|12978.1|12980.1|12978.5|12977.9|12976.4|139
1600385100000|2020-09-17 23:25:00|12980.1|12978.6|12979.5|12978|12981.1|12979.6|12978.5|12977|209
1600385400000|2020-09-17 23:30:00|12979.6|12978.1|12979.1|12977.6|12980|12978.5|12978.9|12977.4|177
1600385700000|2020-09-17 23:35:00|12979|12977.5|12978.4|12976.9|12980.6|12979.2|12977.3|12976|237
1600386000000|2020-09-17 23:40:00|12978.2|12976.7|12977|12975.5|12979.2|12977.7|12976.9|12975.3|179
1600386300000|2020-09-17 23:45:00|12976.9|12975.4|12975.7|12974.2|12977.2|12975.7|12975.5|12973.6|332
1600386600000|2020-09-17 23:50:00|12975.6|12974.1|12978.4|12976.9|12979.7|12978.2|12975.6|12974.1|223
1600386900000|2020-09-17 23:55:00|12978.5|12977|12976.1|12974.6|12978.8|12977.2|12974.8|12973.3|384
1600387200000|2020-09-18 00:00:00|12976|12974.5|12983.1|12981.6|12985.2|12983.7|12976|12974.5|656
1600387500000|2020-09-18 00:05:00|12983.3|12981.8|12993|12991.5|12994.6|12993.1|12981.6|12980.1|626
1600387800000|2020-09-18 00:10:00|12993.1|12991.6|12991.9|12990.4|12993.9|12992.4|12990.4|12989.2|786
1600388100000|2020-09-18 00:15:00|12992.1|12990.6|12989.4|12987.9|12992.5|12991|12987.5|12986.3|604
1600388400000|2020-09-18 00:20:00|12989.1|12987.6|12986.8|12985.3|12990.3|12988.8|12985.5|12984|457
1600388700000|2020-09-18 00:25:00|12987.2|12985.7|12984.2|12982.7|12987.2|12985.7|12983.3|12981.8|455
1600389000000|2020-09-18 00:30:00|12984|12983.1|12986.6|12985.1|12987.4|12986.2|12984|12982.9|367
1600389300000|2020-09-18 00:35:00|12986.7|12985.2|12987|12985.5|12989.5|12988.3|12986.6|12985.1|440
1600389600000|2020-09-18 00:40:00|12987.1|12985.6|12983.7|12982.2|12987.1|12985.6|12982.6|12981.1|586
1600389900000|2020-09-18 00:45:00|12983.8|12982.3|12982|12980.5|12984.9|12983.7|12981.6|12980.1|463
1600390200000|2020-09-18 00:50:00|12982.1|12980.6|12981.7|12980.2|12982.8|12981.7|12978.6|12977.1|531
1600390500000|2020-09-18 00:55:00|12981.6|12980.1|12980.5|12979|12984.3|12982.8|12979.8|12978.6|592
1600390800000|2020-09-18 01:00:00|12980.6|12979.1|12987.9|12986.4|12991.5|12990|12980.2|12978.7|624
1600391100000|2020-09-18 01:05:00|12987.8|12986.3|12983.4|12981.9|12989.9|12988.4|12983|12981.5|573
1600391400000|2020-09-18 01:10:00|12983.5|12982|12976.6|12975.1|12984.7|12983.2|12974.5|12973|679
1600391700000|2020-09-18 01:15:00|12976.5|12975|12971.8|12970.3|12977.7|12976.2|12970.3|12969.1|637
1600392000000|2020-09-18 01:20:00|12971.5|12970|12973.8|12972.3|12973.9|12972.6|12971.1|12969.6|467
1600392300000|2020-09-18 01:25:00|12973.6|12972.1|12968.2|12966.7|12973.8|12972.6|12967.6|12966.5|448
1600392600000|2020-09-18 01:30:00|12968.3|12966.8|12960.1|12958.6|12968.7|12967.5|12957.8|12956.3|725
1600392900000|2020-09-18 01:35:00|12960.2|12958.7|12962.2|12961.3|12963.6|12962.1|12955.4|12954.2|600
1600393200000|2020-09-18 01:40:00|12962.3|12961.4|12968.4|12966.9|12971.6|12970.3|12961.9|12960.6|650
1600393500000|2020-09-18 01:45:00|12968.2|12966.7|12960.1|12959.2|12968.6|12967.1|12958.7|12957.6|563
1600393800000|2020-09-18 01:50:00|12960.3|12958.8|12964.2|12962.7|12964.4|12962.9|12959.9|12958.7|426
1600394100000|2020-09-18 01:55:00|12964.5|12963|12955.3|12954.4|12964.6|12963.1|12954.8|12953.5|438
1600394400000|2020-09-18 02:00:00|12955.4|12954.5|12952.1|12950.6|12958.5|12957.3|12949.5|12948.3|604
1600394700000|2020-09-18 02:05:00|12952.4|12950.9|12951.3|12949.8|12956.2|12955.2|12950.8|12949.7|435
1600395000000|2020-09-18 02:10:00|12951.2|12949.7|12949|12948.1|12951.3|12949.8|12948.2|12946.7|495
1600395300000|2020-09-18 02:15:00|12949.1|12948.2|12949.3|12947.8|12950.3|12949.4|12946.9|12946|334
1600395600000|2020-09-18 02:20:00|12949.4|12947.9|12947|12945.5|12950.1|12949.2|12946.5|12945.4|351
1600395900000|2020-09-18 02:25:00|12947.1|12945.6|12947.7|12946.8|12950|12948.7|12946.4|12944.9|362
1600396200000|2020-09-18 02:30:00|12947.9|12946.4|12949.9|12949|12950.1|12949.2|12947.1|12945.8|412
1600396500000|2020-09-18 02:35:00|12949.8|12948.9|12948.3|12946.8|12950.3|12949.4|12947|12946.1|346
1600396800000|2020-09-18 02:40:00|12947.9|12947|12946.1|12945.2|12949.3|12948.1|12944.6|12943.5|328
1600397100000|2020-09-18 02:45:00|12946.4|12944.9|12943.6|12942.1|12946.8|12945.5|12942.5|12941.3|439
1600397400000|2020-09-18 02:50:00|12943.7|12942.2|12944.1|12943.2|12944.8|12943.5|12941.7|12940.7|317
1600397700000|2020-09-18 02:55:00|12944.2|12943.3|12943.8|12942.9|12945.5|12944.6|12943|12942.1|336
1600398000000|2020-09-18 03:00:00|12943.7|12942.8|12946.5|12945.6|12949.8|12948.9|12943.7|12942.8|431
1600398300000|2020-09-18 03:05:00|12946.6|12945.7|12953.2|12952.3|12953.3|12952.4|12946.2|12945.1|433
1600398600000|2020-09-18 03:10:00|12953.1|12952.2|12952|12951.1|12954.2|12953|12950.9|12950|360
1600398900000|2020-09-18 03:15:00|12951.9|12951|12951.1|12950.2|12954.5|12953.3|12950.6|12949.5|369
1600399200000|2020-09-18 03:20:00|12950.9|12950|12954.9|12954|12956.3|12955|12950.9|12950|262
1600399500000|2020-09-18 03:25:00|12955.1|12954.2|12955.5|12954|12955.9|12954.7|12953.3|12952|245
1600399800000|2020-09-18 03:30:00|12955.6|12954.1|12955.1|12954.2|12958.2|12957.1|12954.8|12953.7|320
1600400100000|2020-09-18 03:35:00|12955.2|12954.3|12957.1|12955.6|12958.1|12957|12954.6|12953.5|301
1600400400000|2020-09-18 03:40:00|12957|12955.5|12957.2|12955.7|12958.2|12957.1|12955.7|12954.5|291
1600400700000|2020-09-18 03:45:00|12957.5|12956|12957|12956.1|12958.6|12957.4|12956.7|12955.5|208
1600401000000|2020-09-18 03:50:00|12956.9|12956|12959.2|12958.3|12960.7|12959.8|12956.9|12956|349
1600401300000|2020-09-18 03:55:00|12959.1|12958.2|12959.7|12958.8|12961.3|12960.4|12957.5|12956.5|293
1600401600000|2020-09-18 04:00:00|12959.8|12958.9|12956.7|12955.8|12960|12958.9|12955.4|12954.1|260
1600401900000|2020-09-18 04:05:00|12956.6|12955.7|12954.5|12953.6|12958.4|12957.1|12954.5|12953.6|286
1600402200000|2020-09-18 04:10:00|12954.6|12953.7|12953.9|12952.4|12955.9|12954.7|12952.8|12951.6|291
1600402500000|2020-09-18 04:15:00|12954|12952.5|12954.5|12953.6|12955.9|12954.8|12952.9|12951.8|255
1600402800000|2020-09-18 04:20:00|12954.8|12953.3|12958.6|12957.1|12958.9|12957.4|12953.9|12953|290
1600403100000|2020-09-18 04:25:00|12958.4|12956.9|12955.9|12955|12958.4|12957.1|12955.7|12954.8|238
1600403400000|2020-09-18 04:30:00|12956|12955.1|12959.3|12958.4|12962|12961.1|12956|12954.9|326
1600403700000|2020-09-18 04:35:00|12959.2|12958.3|12959.9|12959|12961.1|12960.2|12958.6|12957.7|211
1600404000000|2020-09-18 04:40:00|12959.7|12958.8|12959.5|12958|12960.4|12959.5|12957.6|12956.7|273
1600404300000|2020-09-18 04:45:00|12959.6|12958.6|12959.7|12958.8|12962|12961|12958.4|12957.1|273
1600404600000|2020-09-18 04:50:00|12959.8|12958.9|12962.6|12961.1|12962.7|12961.2|12957.9|12957|297
1600404900000|2020-09-18 04:55:00|12962.7|12961.2|12959.8|12958.9|12963.1|12961.8|12959|12957.8|282
1600405200000|2020-09-18 05:00:00|12960|12958.5|12957.6|12956.7|12961.5|12960.6|12957.5|12956.2|341
1600405500000|2020-09-18 05:05:00|12957.8|12956.9|12957.8|12956.9|12959.7|12958.8|12957.5|12956.6|146
1600405800000|2020-09-18 05:10:00|12957.9|12957|12955.6|12954.7|12958.2|12957.3|12955.3|12954.4|236
1600406100000|2020-09-18 05:15:00|12955.4|12954.5|12954.9|12954|12956.1|12955.1|12952.8|12951.5|363
1600406400000|2020-09-18 05:20:00|12955|12954.1|12955.7|12954.8|12957.1|12956.2|12953.8|12952.7|306
1600406700000|2020-09-18 05:25:00|12955.6|12954.7|12961|12960.1|12961.3|12960.3|12955.4|12954.1|266
1600407000000|2020-09-18 05:30:00|12960.8|12959.9|12959.8|12958.9|12963.2|12961.7|12957|12956.1|412
1600407300000|2020-09-18 05:35:00|12959.7|12958.8|12959.9|12959|12960.2|12959.3|12957.3|12956.4|370
1600407600000|2020-09-18 05:40:00|12959.8|12958.9|12962.7|12961.2|12965.4|12964.1|12958.6|12957.6|406
1600407900000|2020-09-18 05:45:00|12962.6|12961.1|12961.8|12960.9|12964.2|12963.2|12961.6|12960.7|403
1600408200000|2020-09-18 05:50:00|12961.6|12960.7|12965.9|12965|12966.2|12965|12960.6|12959.1|308
1600408500000|2020-09-18 05:55:00|12966|12965.1|12970.2|12967.4|12970.9|12968.3|12965.6|12964.6|460
1600408800000|2020-09-18 06:00:00|12970.4|12967.3|12967.5|12966|12971.6|12970.2|12966.5|12965|747
1600409100000|2020-09-18 06:05:00|12967.6|12966.1|12970.4|12968.9|12970.5|12969.3|12967.2|12966.1|509
1600409400000|2020-09-18 06:10:00|12970.2|12969.3|12972.6|12971.1|12978.4|12976.9|12969.7|12968.7|623
1600409700000|2020-09-18 06:15:00|12972.7|12971.2|12968.2|12967.3|12973.5|12972.1|12967.1|12965.8|600
1600410000000|2020-09-18 06:20:00|12968.1|12967.2|12964.4|12963.5|12969.3|12968.2|12962.8|12961.6|519
1600410300000|2020-09-18 06:25:00|12964.5|12963.6|12959.7|12958.8|12965.3|12964|12959.7|12958.5|651
1600410600000|2020-09-18 06:30:00|12959.8|12958.9|12960.6|12959.1|12961.3|12960|12953.2|12952.3|678
1600410900000|2020-09-18 06:35:00|12960.7|12959.2|12965.8|12964.3|12972.5|12971|12958.4|12957.5|677
1600411200000|2020-09-18 06:40:00|12965.9|12964.4|12967.3|12965.8|12971.5|12970.4|12965.8|12964.3|749
1600411500000|2020-09-18 06:45:00|12967.4|12965.9|12966.1|12964.6|12967.5|12966.3|12961.8|12960.9|578
1600411800000|2020-09-18 06:50:00|12966|12964.5|12967.3|12965.8|12967.9|12966.4|12964.3|12963|589
1600412100000|2020-09-18 06:55:00|12967|12965.5|12970.6|12969.1|12974.5|12973.6|12966.2|12964.9|776
1600412400000|2020-09-18 07:00:00|12971.1|12969.6|12974|12973.1|12981.2|12979.7|12968.1|12966.6|961
1600412700000|2020-09-18 07:05:00|12973.9|12973|12979.5|12978|12986.9|12985.4|12972.6|12971.7|935
1600413000000|2020-09-18 07:10:00|12979.2|12978.3|12976.4|12974.9|12982.3|12981.3|12975.3|12974.4|897
1600413300000|2020-09-18 07:15:00|12976.3|12974.8|12984.7|12983.8|12985|12984.1|12974.1|12973|813
1600413600000|2020-09-18 07:20:00|12984.6|12983.7|12989.6|12988.1|12995.2|12993.9|12979.9|12978.7|1042
1600413900000|2020-09-18 07:25:00|12989.5|12988|12988|12986.5|12992.7|12991.4|12986.1|12985.2|832
1600414200000|2020-09-18 07:30:00|12987.8|12986.3|12981.3|12979.8|12988.1|12986.9|12979.1|12977.7|947
1600414500000|2020-09-18 07:35:00|12980.7|12979.9|12986.2|12985.3|12992.4|12990.9|12980.6|12979.7|845
1600414800000|2020-09-18 07:40:00|12986.3|12985.4|12983.4|12982.5|12989.5|12988.5|12982.2|12981.3|835
1600415100000|2020-09-18 07:45:00|12983.5|12982.6|12976.4|12975.5|12983.7|12982.8|12973.7|12972.8|841
1600415400000|2020-09-18 07:50:00|12976.5|12975.6|12977.8|12976.9|12982.4|12981.5|12975.4|12974.5|731
1600415700000|2020-09-18 07:55:00|12977.7|12976.8|12969.5|12968|12978.5|12977.1|12967.1|12966.2|901
1600416000000|2020-09-18 08:00:00|12969.3|12967.8|12970.2|12968.7|12972.9|12972|12966.1|12965|898
1600416300000|2020-09-18 08:05:00|12970.3|12968.8|12973.2|12971.7|12974.6|12973.1|12968.6|12967.4|663
1600416600000|2020-09-18 08:10:00|12973.1|12971.6|12974.3|12972.8|12976.8|12975.3|12968.1|12967.2|609
1600416900000|2020-09-18 08:15:00|12974.2|12972.7|12986|12984.5|12986.1|12984.6|12974|12972.7|923
1600417200000|2020-09-18 08:20:00|12985.9|12984.4|12980.5|12979|12986.3|12984.8|12978|12976.5|679
1600417500000|2020-09-18 08:25:00|12980.4|12978.9|12987.3|12985.8|12989.1|12988|12980.3|12978.8|775
1600417800000|2020-09-18 08:30:00|12987.4|12985.9|12987.2|12985.7|12988.8|12987.3|12983|12981.6|863
1600418100000|2020-09-18 08:35:00|12987.3|12985.8|12986.4|12984.9|12987.6|12986.5|12983.7|12982.7|732
1600418400000|2020-09-18 08:40:00|12986.5|12985|12981.4|12980.5|12987.6|12986.1|12981.3|12980.3|720
1600418700000|2020-09-18 08:45:00|12981.5|12980.6|12982.6|12981.7|12983.5|12982|12979.1|12977.8|699
1600419000000|2020-09-18 08:50:00|12982.5|12981.6|12988.3|12986.8|12988.6|12987.5|12979.7|12978.8|783
1600419300000|2020-09-18 08:55:00|12988.2|12986.7|12987.1|12985.6|12990|12988.9|12986.2|12985|717
1600419600000|2020-09-18 09:00:00|12987|12985.5|12980.8|12979.9|12989.1|12987.6|12978.3|12977.4|987
1600419900000|2020-09-18 09:05:00|12981.1|12979.6|12982.4|12981.5|12982.8|12981.7|12976.1|12975.2|824
1600420200000|2020-09-18 09:10:00|12982.5|12981.6|12983.7|12982.2|12984.8|12983.6|12978.4|12977.1|757
1600420500000|2020-09-18 09:15:00|12983.3|12981.8|12987.4|12986.5|12989.1|12988|12980.6|12979.5|577
1600420800000|2020-09-18 09:20:00|12987.3|12986.4|12987.3|12985.8|12988.8|12987.5|12985.4|12984.5|592
1600421100000|2020-09-18 09:25:00|12987.2|12985.7|12987.4|12985.9|12988.9|12987.7|12984|12982.9|554
1600421400000|2020-09-18 09:30:00|12987.5|12986|12983.3|12982.4|12990.5|12989.3|12983.3|12982.2|759
1600421700000|2020-09-18 09:35:00|12983.6|12982.1|12989.5|12988.6|12990.1|12989.2|12980.3|12979.3|610
1600422000000|2020-09-18 09:40:00|12989.4|12988.5|12994|12992.5|12994.3|12992.8|12987.3|12986|592
1600422300000|2020-09-18 09:45:00|12993.9|12992.4|13000.4|12998.9|13000.6|12999.2|12988.8|12987.3|904
1600422600000|2020-09-18 09:50:00|13000.3|12999.5|12985.9|12985|13000.3|12999.5|12983.3|12981.8|885
1600422900000|2020-09-18 09:55:00|12986.2|12984.7|12979.7|12978.2|12987.7|12986.7|12971.2|12969.7|1017
1600423200000|2020-09-18 10:00:00|12979.6|12978.1|12989.9|12988.4|12990.2|12988.8|12976.7|12975.5|972
1600423500000|2020-09-18 10:05:00|12990.1|12988.6|12992.7|12991.8|12993.7|12992.7|12987.7|12986.2|875
1600423800000|2020-09-18 10:10:00|12992.8|12991.9|12993.9|12992.4|12995.6|12994.4|12989.8|12988.5|763
1600424100000|2020-09-18 10:15:00|12993.8|12992.3|12988.9|12987.4|12994.6|12993.3|12983.1|12982.2|857
1600424400000|2020-09-18 10:20:00|12988.8|12987.3|12992.6|12991.7|12993.5|12992|12986.8|12985.5|719
1600424700000|2020-09-18 10:25:00|12992.5|12991.6|12990.3|12988.8|12993|12991.7|12988.1|12986.6|566
1600425000000|2020-09-18 10:30:00|12990.4|12988.9|12993.8|12992.3|12994.7|12993.8|12987.1|12986|609
1600425300000|2020-09-18 10:35:00|12993.7|12992.2|12987.1|12985.6|12995|12993.5|12986.5|12985.5|498
1600425600000|2020-09-18 10:40:00|12987|12985.5|12982.8|12981.3|12987.7|12986.4|12979.7|12978.4|719
1600425900000|2020-09-18 10:45:00|12982.7|12981.2|12982.3|12980.8|12984.3|12983.2|12977|12975.7|634
1600426200000|2020-09-18 10:50:00|12982.2|12980.7|12984.7|12983.2|12986.6|12985.4|12978.3|12977.1|568
1600426500000|2020-09-18 10:55:00|12984.5|12983.6|12983.6|12982.7|12986.6|12985.7|12980.5|12979.4|663
1600426800000|2020-09-18 11:00:00|12983.7|12982.2|12983.3|12982.4|12985.6|12984.4|12978.2|12977.3|697
1600427100000|2020-09-18 11:05:00|12984|12982.5|12991.3|12989.8|12991.8|12990.7|12984|12982.5|636
1600427400000|2020-09-18 11:10:00|12991.4|12989.9|12981.4|12980.5|12991.7|12990.5|12981.1|12980.1|543
1600427700000|2020-09-18 11:15:00|12981.3|12980.4|12982.6|12981.7|12985.4|12983.9|12977|12975.8|676
1600428000000|2020-09-18 11:20:00|12982.7|12981.8|12989.9|12988.4|12990.2|12988.8|12981.5|12980.4|677
1600428300000|2020-09-18 11:25:00|12990|12988.5|12986|12985.1|12990|12988.6|12984.5|12983.6|657
1600428600000|2020-09-18 11:30:00|12985.8|12984.9|12978.1|12977.2|12986.7|12985.4|12976.6|12975.7|760
1600428900000|2020-09-18 11:35:00|12978.2|12977.3|12971.1|12970.2|12978.4|12977.5|12969.1|12968.1|833
1600429200000|2020-09-18 11:40:00|12971|12970.1|12971.3|12969.8|12976|12974.8|12969.7|12968.5|772
1600429500000|2020-09-18 11:45:00|12971.2|12969.7|12971.1|12970.2|12975.5|12974.3|12970|12968.8|663
1600429800000|2020-09-18 11:50:00|12971|12970.1|12965.2|12963.7|12973.8|12972.7|12956.3|12954.8|932
1600430100000|2020-09-18 11:55:00|12965|12963.5|12972|12970.5|12972.9|12971.8|12961.8|12960.5|983
1600430400000|2020-09-18 12:00:00|12971.5|12970.6|12971.6|12970.7|12974.2|12973.1|12971|12969.9|863
1600430700000|2020-09-18 12:05:00|12972.3|12970.8|12967.7|12966.8|12975.1|12974.2|12966.3|12965.1|769
1600431000000|2020-09-18 12:10:00|12967.5|12966.6|12959.3|12957.8|12969.5|12968.4|12957.3|12955.8|1010
1600431300000|2020-09-18 12:15:00|12959.2|12957.7|12959|12958.1|12961.4|12960.2|12956.4|12955.4|883
1600431600000|2020-09-18 12:20:00|12959.2|12957.7|12962.7|12961.2|12963.6|12962.2|12957.9|12956.5|788
1600431900000|2020-09-18 12:25:00|12962.5|12961|12969.6|12968.1|12970.4|12968.5|12960.8|12959.9|597
1600432200000|2020-09-18 12:30:00|12969.4|12967.9|12967.7|12966.2|12970.1|12968.7|12961.8|12960.9|716
1600432500000|2020-09-18 12:35:00|12967.6|12966.1|12977.7|12976.2|12980|12978.5|12964.4|12962.9|873
1600432800000|2020-09-18 12:40:00|12977.8|12976.3|12974.3|12972.8|12982.1|12980.8|12969.8|12968.3|911
1600433100000|2020-09-18 12:45:00|12974.4|12972.9|12976.9|12975.4|12979.2|12977.7|12974.3|12972.8|606
1600433400000|2020-09-18 12:50:00|12976.8|12975.3|12970.3|12968.8|12977.5|12976.2|12969.7|12968.2|720
1600433700000|2020-09-18 12:55:00|12970.4|12968.9|12968.8|12967.9|12974.6|12973.1|12966.1|12965.2|756
1600434000000|2020-09-18 13:00:00|12968.6|12967.7|12970.3|12968.8|12970.5|12969.5|12964|12962.9|1091
1600434300000|2020-09-18 13:05:00|12970.1|12968.6|12966.3|12964.8|12974.9|12973.4|12961.9|12961|918
1600434600000|2020-09-18 13:10:00|12966.4|12964.9|12962.9|12961.4|12969.3|12967.8|12962.3|12960.9|688
1600434900000|2020-09-18 13:15:00|12963.5|12962|12960.4|12959.5|12966.2|12965.1|12958.5|12957.6|744
1600435200000|2020-09-18 13:20:00|12960.3|12959.4|12965.2|12964.3|12966.6|12965.4|12960|12958.9|867
1600435500000|2020-09-18 13:25:00|12965.3|12964.4|12959.9|12959|12967.1|12966.2|12958.8|12957.8|778
1600435800000|2020-09-18 13:30:00|12960.2|12959.3|12960.4|12959.5|12967.3|12966.4|12954.1|12952.9|1108
1600436100000|2020-09-18 13:35:00|12961.1|12959.6|12955.1|12954.2|12962.4|12961.4|12945.9|12944.8|1226
1600436400000|2020-09-18 13:40:00|12955|12954.1|12955.9|12955|12961.8|12960.9|12951.9|12950.8|1124
1600436700000|2020-09-18 13:45:00|12956.2|12954.7|12945.2|12944.3|12958|12956.9|12943.3|12942.1|1068
1600437000000|2020-09-18 13:50:00|12945|12944.1|12951.5|12950.6|12955.9|12955|12938.9|12937.5|1157
1600437300000|2020-09-18 13:55:00|12951.4|12950.5|12945.2|12943.7|12953|12952.1|12944.9|12943|899
1600437600000|2020-09-18 14:00:00|12945.6|12943.1|12937|12935.5|12952.2|12950.8|12933.3|12931.8|1269
1600437900000|2020-09-18 14:05:00|12936.8|12935.3|12938.6|12937.7|12944.1|12943.2|12934.4|12932.9|1038
1600438200000|2020-09-18 14:10:00|12938.8|12937.9|12944|12943.1|12945.5|12944.2|12938|12937.1|815
1600438500000|2020-09-18 14:15:00|12943.9|12943|12947.5|12946.6|12949.8|12948.8|12941.2|12940.3|1127
1600438800000|2020-09-18 14:20:00|12947.4|12946.5|12949.3|12948.4|12952|12951.1|12945.6|12944.7|969
1600439100000|2020-09-18 14:25:00|12949.4|12948.5|12959.3|12958.4|12961|12959.9|12948.2|12947.3|988
1600439400000|2020-09-18 14:30:00|12959.4|12958.5|12955.2|12954.3|12960.5|12959.6|12953.2|12952.3|1019
1600439700000|2020-09-18 14:35:00|12955.3|12954.4|12960|12959.1|12965.9|12965|12953.8|12952.9|1024
1600440000000|2020-09-18 14:40:00|12960.1|12959.2|12964.7|12963.8|12966|12965.1|12957.5|12956.6|1136
1600440300000|2020-09-18 14:45:00|12964.8|12963.9|12964.6|12963.1|12968.3|12967.4|12958.1|12956.6|1103
1600440600000|2020-09-18 14:50:00|12964.7|12963.2|12958.7|12957.8|12967.6|12966.5|12953.1|12951.6|1314
1600440900000|2020-09-18 14:55:00|12959|12958.1|12962|12961.1|12968.9|12968|12955.2|12954.3|1408
1600441200000|2020-09-18 15:00:00|12962.1|12961.2|12955.2|12954.3|12963.1|12962.2|12955|12954.1|1248
1600441500000|2020-09-18 15:05:00|12955.6|12954.7|12956.9|12956|12959.4|12958.5|12953.5|12952.6|792
1600441800000|2020-09-18 15:10:00|12956.8|12955.9|12954.2|12953.3|12957.3|12956.4|12951.8|12950.8|756
1600442100000|2020-09-18 15:15:00|12954.9|12954|12948.4|12947.5|12958.1|12957.2|12948.4|12947.2|809
1600442400000|2020-09-18 15:20:00|12948.7|12947.2|12953.2|12952.3|12954.9|12953.7|12947.1|12946.2|744
1600442700000|2020-09-18 15:25:00|12953.1|12952.2|12954|12953.1|12957.5|12956.4|12951.6|12950.7|730
1600443000000|2020-09-18 15:30:00|12953.8|12952.9|12950.2|12949.3|12955.4|12954.4|12949.4|12948.5|711
1600443300000|2020-09-18 15:35:00|12950.1|12949.2|12947.7|12946.2|12950.8|12949.9|12942.9|12941.8|795
1600443600000|2020-09-18 15:40:00|12947.8|12946.3|12945.1|12944.2|12948.9|12948|12942.8|12941.9|630
1600443900000|2020-09-18 15:45:00|12944.9|12944|12947.8|12946.9|12950.8|12949.6|12944.7|12943.8|641
1600444200000|2020-09-18 15:50:00|12947.7|12946.8|12949.3|12948.4|12952.1|12951.2|12947.3|12946.4|778
1600444500000|2020-09-18 15:55:00|12949.4|12948.5|12948.9|12948|12952.1|12951.2|12946.9|12945.5|590
1600444800000|2020-09-18 16:00:00|12949|12948.1|12952.7|12951.8|12954.1|12953.2|12947.7|12946.8|573
1600445100000|2020-09-18 16:05:00|12952.8|12951.9|12957.2|12956.3|12957.2|12956.3|12950.9|12950|556
1600445400000|2020-09-18 16:10:00|12957.4|12956.5|12951.8|12950.3|12957.6|12956.7|12950.7|12949.6|591
1600445700000|2020-09-18 16:15:00|12951.5|12950.6|12948.4|12947.5|12952|12951.1|12946.1|12945.2|526
1600446000000|2020-09-18 16:20:00|12948.5|12947.6|12953.2|12952.3|12954.8|12953.9|12947.4|12946.5|582
1600446300000|2020-09-18 16:25:00|12953.1|12952.2|12955.9|12955|12957.3|12956.4|12952.4|12951.2|841
1600446600000|2020-09-18 16:30:00|12956|12955.1|12951.2|12950.3|12956.6|12955.7|12949|12948|805
1600446900000|2020-09-18 16:35:00|12951.1|12950.2|12955.9|12954.4|12956.6|12955.1|12951|12950.1|791
1600447200000|2020-09-18 16:40:00|12955.5|12954|12949.3|12948.4|12956.2|12955|12948.2|12947.3|585
1600447500000|2020-09-18 16:45:00|12949.4|12948.5|12950.3|12949.4|12952.7|12951.8|12948.9|12947.8|502
1600447800000|2020-09-18 16:50:00|12950.2|12949.3|12950.9|12950|12953.8|12952.9|12948.1|12946.9|669
1600448100000|2020-09-18 16:55:00|12951.1|12950.2|12952.1|12950.6|12953.7|12952.8|12947.7|12946.8|678
1600448400000|2020-09-18 17:00:00|12951.4|12950.5|12941|12940.1|12952.4|12951.1|12940.9|12939.7|727
1600448700000|2020-09-18 17:05:00|12941.1|12940.2|12937.5|12936|12941.2|12940.3|12937|12936|579
1600449000000|2020-09-18 17:10:00|12937.6|12936.1|12936.8|12935.9|12938.7|12937.8|12933.9|12932.7|627
1600449300000|2020-09-18 17:15:00|12936.5|12935.6|12931.3|12930.4|12936.5|12935.6|12927.4|12926|679
1600449600000|2020-09-18 17:20:00|12931.4|12930.5|12930|12929.1|12931.8|12930.9|12928.7|12927.8|512
1600449900000|2020-09-18 17:25:00|12929.9|12929|12922|12921.1|12930|12929.1|12920.6|12919.5|908
1600450200000|2020-09-18 17:30:00|12922.1|12921.2|12925|12924.1|12926|12924.8|12916.8|12915.5|867
1600450500000|2020-09-18 17:35:00|12924.9|12924|12927.8|12926.3|12928.5|12927|12919.8|12918.4|886
1600450800000|2020-09-18 17:40:00|12927.6|12926.1|12924.8|12923.9|12927.8|12926.4|12923.9|12922.4|845
1600451100000|2020-09-18 17:45:00|12924.9|12924|12932.5|12931.6|12933.2|12932.3|12924.9|12924|770
1600451400000|2020-09-18 17:50:00|12932.6|12931.1|12937.2|12936.3|12937.9|12937|12928.9|12927.6|558
1600451700000|2020-09-18 17:55:00|12937.1|12936.2|12934|12933.1|12937.6|12936.4|12932.6|12931.7|563
1600452000000|2020-09-18 18:00:00|12934.1|12933.2|12931.7|12930.8|12935.3|12934.4|12928.2|12926.9|566
1600452300000|2020-09-18 18:05:00|12931.8|12930.9|12933.9|12933|12939.3|12938.2|12930.3|12929|699
1600452600000|2020-09-18 18:10:00|12933.5|12932.6|12934.5|12933.6|12936.4|12934.9|12931.9|12931|659
1600452900000|2020-09-18 18:15:00|12934.6|12933.7|12927.1|12926.2|12934.6|12933.7|12926.8|12925.5|673
1600453200000|2020-09-18 18:20:00|12927.2|12926.3|12934|12933.1|12934.2|12933.3|12926.2|12924.7|608
1600453500000|2020-09-18 18:25:00|12934.1|12933.2|12934.4|12932.9|12936.3|12935.3|12932.5|12931.2|589
1600453800000|2020-09-18 18:30:00|12934.7|12933.2|12934.1|12933.2|12936.4|12935.1|12933|12932|458
1600454100000|2020-09-18 18:35:00|12934|12933.1|12931.8|12930.9|12935.8|12934.9|12931.8|12930.9|406
1600454400000|2020-09-18 18:40:00|12931.7|12930.8|12930|12929.1|12934.7|12933.8|12929.6|12928.7|487
1600454700000|2020-09-18 18:45:00|12930.4|12929.5|12935.5|12934.6|12935.7|12934.7|12930.4|12929.5|591
1600455000000|2020-09-18 18:50:00|12935.4|12934.5|12933|12932.1|12935.9|12935|12931.6|12930.5|615
1600455300000|2020-09-18 18:55:00|12933.1|12932.2|12926.7|12925.8|12934|12932.9|12925.8|12924.8|635
1600455600000|2020-09-18 19:00:00|12926.6|12925.7|12928.1|12926.6|12929.7|12928.6|12925.1|12924.1|750
1600455900000|2020-09-18 19:05:00|12928.4|12926.9|12928.9|12928|12931.2|12930.1|12925.5|12924.2|596
1600456200000|2020-09-18 19:10:00|12928.8|12927.9|12928.9|12928|12932.8|12931.3|12927.8|12926.9|553
1600456500000|2020-09-18 19:15:00|12929.1|12927.6|12926.7|12925.2|12930.4|12929.5|12925.2|12923.7|526
1600456800000|2020-09-18 19:20:00|12926.8|12925.3|12920.6|12919.7|12928.4|12927.5|12920.5|12919.2|737
1600457100000|2020-09-18 19:25:00|12920.5|12919.6|12922.5|12921.6|12923.2|12922|12920.5|12919.2|572
1600457400000|2020-09-18 19:30:00|12922.8|12921.3|12922.9|12921.4|12926.1|12925|12920.5|12919|547
1600457700000|2020-09-18 19:35:00|12923|12921.5|12920.5|12919|12923.6|12922.1|12919.8|12918.3|521
1600458000000|2020-09-18 19:40:00|12920.6|12919.1|12918.5|12917.6|12921.1|12920|12917.5|12916.1|487
1600458300000|2020-09-18 19:45:00|12918.4|12917.5|12917.8|12916.3|12920.2|12918.7|12917.3|12916.2|401
1600458600000|2020-09-18 19:50:00|12917.3|12915.8|12922.1|12921.2|12922.4|12921.4|12915.2|12914.3|450
1600458900000|2020-09-18 19:55:00|12921.9|12921|12923.3|12921.8|12925.7|12924.5|12919.7|12918.4|628
1600459200000|2020-09-18 20:00:00|12922.6|12921.1|12924.6|12923.1|12925.2|12923.7|12921.2|12919.8|579
1600459500000|2020-09-18 20:05:00|12924.5|12923|12925.3|12923.8|12925.9|12924.4|12923.8|12922.3|347
1600459800000|2020-09-18 20:10:00|12925.4|12923.9|12926.3|12924.8|12926.6|12925.1|12923.7|12922.2|232
1600460100000|2020-09-18 20:15:00|12926.4|12924.9|12925.5|12924|12926.4|12924.9|12924.7|12923.2|222
1600460400000|2020-09-18 20:20:00|12925.4|12923.9|12925.5|12924|12926.2|12924.7|12925.3|12923.8|124
1600460700000|2020-09-18 20:25:00|12925.6|12924.1|12926.6|12925.1|12927.1|12925.6|12924.3|12922.8|232
1600461000000|2020-09-18 20:30:00|12926.5|12925|12921.8|12920.9|12928|12926.5|12921.7|12920.3|310
1600461300000|2020-09-18 20:35:00|12921.9|12921|12919.2|12917.7|12923|12921.5|12918.4|12917|288
1600461600000|2020-09-18 20:40:00|12918.9|12917.4|12920.5|12919|12920.8|12919.3|12915.7|12914.2|365
1600461900000|2020-09-18 20:45:00|12920|12918.5|12921.9|12920.4|12923.5|12922|12917.5|12916|426
1600462200000|2020-09-18 20:50:00|12922.4|12920.9|12924|12922.5|12925.9|12924.4|12920.7|12919.2|354
1600462500000|2020-09-18 20:55:00|12924.2|12922.7|12918.1|12916.6|12925.5|12924|12916.9|12911.3|394
1600632000000|2020-09-20 20:00:00|12933.7|12913.7|12938.6|12918.6|12938.6|12918.6|12933.7|12913.7|2
1600632300000|2020-09-20 20:05:00|12932.5|12912.5|12938.6|12918.6|12938.6|12918.6|12932.5|12912.5|3
1600632600000|2020-09-20 20:10:00|12932.5|12912.5|12933.7|12913.7|12934.1|12914.1|12932.5|12912.5|10
1600632900000|2020-09-20 20:15:00|12932.5|12912.5|12938.6|12918.6|12938.6|12918.6|12932.5|12912.5|3
1600633200000|2020-09-20 20:20:00|12932.5|12912.5|12933.7|12913.7|12933.7|12913.7|12932.5|12912.5|8
1600633500000|2020-09-20 20:25:00|12932.5|12912.5|12938.6|12918.6|12938.6|12918.6|12932.5|12912.5|3
1600633800000|2020-09-20 20:30:00|12932.5|12912.5|12933.7|12913.7|12934.1|12914.1|12932.5|12912.5|8
1600634100000|2020-09-20 20:35:00|12932.5|12912.5|12933.7|12913.7|12933.7|12913.7|12932.5|12912.5|6
1600634400000|2020-09-20 20:40:00|12932.5|12912.5|12938.6|12918.6|12938.6|12918.6|12932.5|12912.5|3
1600634700000|2020-09-20 20:45:00|12932.5|12912.5|12933.7|12913.7|12946.2|12926.2|12932.5|12912.5|13
1600635000000|2020-09-20 20:50:00|12932.5|12912.5|12932.5|12912.5|12946.2|12926.2|12932.5|12912.5|6
1600635300000|2020-09-20 20:55:00|12937.6|12917.6|12946|12926|12946.2|12926.2|12932.5|12912.5|9
1600635600000|2020-09-20 21:00:00|12945|12925|12934.8|12914.8|12945|12925|12932.4|12912.4|24
1600635900000|2020-09-20 21:05:00|12942.4|12922.4|12935.4|12925.4|12942.7|12926.1|12929|12916.3|48
1600636200000|2020-09-20 21:10:00|12933.5|12923.5|12929.4|12919.4|12939.3|12929.3|12925.9|12915.9|203
1600636500000|2020-09-20 21:15:00|12930.5|12920.5|12932.9|12922.9|12933|12923|12926.9|12917.5|208
1600636800000|2020-09-20 21:20:00|12932.7|12922.7|12934.3|12924.3|12941.4|12931.4|12928.2|12919.1|344
1600637100000|2020-09-20 21:25:00|12934|12924|12938.2|12928.2|12940.5|12930.5|12931.3|12921.3|253
1600637400000|2020-09-20 21:30:00|12938.3|12928.3|12939.6|12929.6|12942|12932|12936.2|12926.2|189
1600637700000|2020-09-20 21:35:00|12939.3|12929.3|12939.8|12929.8|12943.4|12933.4|12932.7|12922.7|186
1600638000000|2020-09-20 21:40:00|12940.9|12930.9|12934.2|12924.2|12942.3|12932.3|12928|12918|327
1600638300000|2020-09-20 21:45:00|12934.3|12924.3|12939.2|12929.2|12943|12933|12934.1|12924.1|322
1600638600000|2020-09-20 21:50:00|12939.4|12929.4|12936.9|12926.9|12944.8|12934.8|12932.6|12922.6|418
1600638900000|2020-09-20 21:55:00|12937.1|12927.1|12936.6|12926.6|12939.4|12929.4|12933.7|12925.6|258
1600639200000|2020-09-20 22:00:00|12936.8|12926.8|12934.9|12929.6|12942.2|12937.3|12933.4|12925.6|673
1600639500000|2020-09-20 22:05:00|12935|12930.7|12939.1|12935.2|12940.8|12936.6|12929.9|12925.1|478
1600639800000|2020-09-20 22:10:00|12938.4|12934.9|12936.9|12933.6|12939.3|12935.2|12935.6|12931.6|300
1600640100000|2020-09-20 22:15:00|12937|12933.7|12937.7|12935.3|12938.7|12936.9|12934.7|12930.9|386
1600640400000|2020-09-20 22:20:00|12937.8|12935.1|12935.8|12934.3|12938.9|12936.6|12933.6|12931.5|391
1600640700000|2020-09-20 22:25:00|12935.9|12934.4|12936.3|12934|12937.7|12935.8|12934.8|12932.7|376
1600641000000|2020-09-20 22:30:00|12936.2|12934.1|12936.1|12933.8|12937|12935.2|12933.7|12931.3|459
1600641300000|2020-09-20 22:35:00|12935.9|12934.4|12933|12931.5|12936.4|12934.4|12932.9|12930.9|292
1600641600000|2020-09-20 22:40:00|12933.1|12931.6|12931.5|12929|12933.8|12931.8|12930.9|12928.6|296
1600641900000|2020-09-20 22:45:00|12931.3|12929.1|12931.4|12929.9|12932.9|12931.2|12930.2|12928.3|379
1600642200000|2020-09-20 22:50:00|12931.6|12929|12931.8|12929.6|12933|12931.1|12930.6|12928.5|324
1600642500000|2020-09-20 22:55:00|12931.4|12929.9|12932.8|12931.3|12934|12932.3|12931.3|12929.2|225
1600642800000|2020-09-20 23:00:00|12933.3|12931|12932.4|12930.9|12933.8|12932.3|12931|12929.5|361
1600643100000|2020-09-20 23:05:00|12932.5|12931|12930.3|12928.8|12932.5|12931|12929.9|12928.4|312
1600643400000|2020-09-20 23:10:00|12930.5|12929|12932.5|12931|12932.6|12931.1|12930.4|12928.9|206
1600643700000|2020-09-20 23:15:00|12932.6|12931.1|12935|12933.5|12935.3|12933.8|12931.2|12929.7|251
1600644000000|2020-09-20 23:20:00|12935.1|12933.6|12937|12935.5|12937.6|12936.1|12934.2|12932.9|218
1600644300000|2020-09-20 23:25:00|12936.9|12935.4|12938.7|12937.2|12939.1|12937.6|12936.5|12935|160
1600644600000|2020-09-20 23:30:00|12938.8|12937.3|12935.8|12934.3|12939|12937.5|12934.4|12933.1|257
1600644900000|2020-09-20 23:35:00|12935.7|12934.2|12937.4|12935.9|12938.6|12937.2|12935.7|12934.2|234
1600645200000|2020-09-20 23:40:00|12937.3|12935.8|12933.4|12931.9|12937.3|12935.8|12933.4|12931.9|262
1600645500000|2020-09-20 23:45:00|12933.3|12931.8|12935.5|12934|12935.7|12934.3|12932.8|12931.4|227
1600645800000|2020-09-20 23:50:00|12935.1|12933.6|12935.4|12933.9|12936.4|12934.9|12934.7|12933.2|282
1600646100000|2020-09-20 23:55:00|12935.3|12933.8|12933.5|12932|12936|12934.5|12932.4|12930.9|350
1600646400000|2020-09-21 00:00:00|12933.4|12931.9|12936.4|12934.9|12937.7|12936.6|12933|12931.5|350
1600646700000|2020-09-21 00:05:00|12936.1|12934.6|12932|12930.5|12936.4|12935.2|12929.7|12928.2|459
1600647000000|2020-09-21 00:10:00|12932.1|12930.6|12933.8|12932.9|12934|12933.1|12931.2|12929.7|465
1600647300000|2020-09-21 00:15:00|12933.9|12933|12940.3|12938.8|12940.8|12939.6|12933.8|12932.9|484
1600647600000|2020-09-21 00:20:00|12940.2|12938.7|12943.7|12942.2|12943.8|12942.3|12939.9|12938.6|502
1600647900000|2020-09-21 00:25:00|12943.8|12942.3|12946.3|12944.8|12947.9|12946.5|12943.6|12942.1|409
1600648200000|2020-09-21 00:30:00|12946.4|12944.9|12945.7|12944.2|12947.6|12946.1|12944.1|12942.8|428
1600648500000|2020-09-21 00:35:00|12945.8|12944.3|12946|12944.5|12948.1|12946.6|12944.7|12943.2|420
1600648800000|2020-09-21 00:40:00|12945.7|12944.2|12946.4|12944.9|12946.8|12945.3|12944.9|12943.4|336
1600649100000|2020-09-21 00:45:00|12946.5|12945|12948.7|12947.2|12949.8|12948.3|12946.1|12944.6|410
1600649400000|2020-09-21 00:50:00|12948.8|12947.3|12952.8|12951.3|12954.6|12953.1|12948.3|12946.8|350
1600649700000|2020-09-21 00:55:00|12952.7|12951.2|12954|12953.1|12955.8|12954.3|12952.7|12951.2|293
1600650000000|2020-09-21 01:00:00|12954.1|12953.2|12950.6|12949.1|12956.5|12955|12947.7|12946.2|549
1600650300000|2020-09-21 01:05:00|12950.7|12949.2|12950.4|12948.9|12952.6|12951.2|12949.6|12948.2|411
1600650600000|2020-09-21 01:10:00|12950.5|12949|12950.9|12949.4|12954|12952.5|12949.5|12948.2|406
1600650900000|2020-09-21 01:15:00|12951|12949.5|12954.7|12953.2|12956.8|12955.3|12951|12949.5|519
1600651200000|2020-09-21 01:20:00|12954.6|12953.1|12956.3|12954.8|12958.6|12957.1|12952.4|12950.9|451
1600651500000|2020-09-21 01:25:00|12956.4|12954.9|12953.7|12952.2|12957.6|12956.1|12952.8|12951.3|368
1600651800000|2020-09-21 01:30:00|12953.8|12952.3|12954.1|12953.2|12955.6|12954.1|12951.9|12950.4|451
1600652100000|2020-09-21 01:35:00|12954|12953.1|12954.7|12953.2|12956.8|12955.3|12953.6|12952.3|419
1600652400000|2020-09-21 01:40:00|12954.6|12953.1|12953.4|12952.5|12955.2|12954|12952.3|12951|295
1600652700000|2020-09-21 01:45:00|12953.5|12952.6|12951.6|12950.1|12954.8|12953.3|12951.2|12950.1|285
1600653000000|2020-09-21 01:50:00|12951.7|12950.2|12952.6|12951.1|12952.6|12951.5|12947|12945.5|465
1600653300000|2020-09-21 01:55:00|12952.5|12951|12947.9|12946.4|12953.2|12951.9|12947.5|12946.1|544
1600653600000|2020-09-21 02:00:00|12947.8|12946.3|12951.8|12950.3|12952|12950.7|12947.2|12946|458
1600653900000|2020-09-21 02:05:00|12951.9|12950.4|12950.8|12949.9|12952.6|12951.2|12948.5|12947.3|414
1600654200000|2020-09-21 02:10:00|12950.9|12950|12950.6|12949.1|12954.1|12952.8|12950.2|12948.7|343
1600654500000|2020-09-21 02:15:00|12950.8|12949.3|12952.6|12951.1|12954.7|12953.5|12950.3|12949.2|454
1600654800000|2020-09-21 02:20:00|12952.7|12951.2|12953|12951.5|12953.8|12952.5|12951|12949.5|479
1600655100000|2020-09-21 02:25:00|12952.8|12951.3|12955.4|12953.9|12955.7|12954.4|12952|12950.8|440
1600655400000|2020-09-21 02:30:00|12955.2|12953.7|12953.2|12951.7|12957.1|12955.9|12953.2|12951.7|462
1600655700000|2020-09-21 02:35:00|12953.3|12951.8|12953.8|12952.3|12954.6|12953.1|12952.4|12951.4|351
1600656000000|2020-09-21 02:40:00|12953.7|12952.2|12955.3|12954.4|12956.3|12955|12953.2|12951.7|396
1600656300000|2020-09-21 02:45:00|12955.4|12954.5|12955.1|12953.6|12956.4|12955.1|12954|12952.5|289
1600656600000|2020-09-21 02:50:00|12955.2|12953.7|12958.3|12956.8|12958.7|12957.2|12954.8|12953.5|349
1600656900000|2020-09-21 02:55:00|12958.4|12956.9|12954.6|12953.1|12958.8|12957.5|12954.3|12953.1|346
1600657200000|2020-09-21 03:00:00|12954.7|12953.2|12953|12952.1|12955|12953.6|12951.1|12949.9|489
1600657500000|2020-09-21 03:05:00|12953.2|12951.7|12954.6|12953.1|12955.2|12953.8|12952.8|12951.5|287
1600657800000|2020-09-21 03:10:00|12954.8|12953.3|12956.5|12955.6|12957.7|12956.5|12953.1|12952|396
1600658100000|2020-09-21 03:15:00|12956.4|12955.5|12954.2|12953.3|12957.6|12956.5|12954.2|12952.9|362
1600658400000|2020-09-21 03:20:00|12954.3|12953.4|12955.6|12954.1|12956.8|12955.7|12953.2|12952.2|509
1600658700000|2020-09-21 03:25:00|12955.9|12954.4|12957.4|12955.9|12958.5|12957.3|12955|12953.6|458
1600659000000|2020-09-21 03:30:00|12957.3|12955.8|12958.1|12957.2|12959.2|12957.8|12956.8|12955.3|323
1600659300000|2020-09-21 03:35:00|12958.5|12957|12960.1|12958.6|12961.5|12960|12957.9|12956.5|376
1600659600000|2020-09-21 03:40:00|12960|12958.5|12958.3|12957.4|12960.7|12959.2|12957.6|12956.5|331
1600659900000|2020-09-21 03:45:00|12958.4|12957.5|12958.9|12957.4|12960.4|12959.2|12957.3|12956.1|351
1600660200000|2020-09-21 03:50:00|12959|12957.5|12959.4|12957.9|12960.5|12959|12958.2|12956.7|238
1600660500000|2020-09-21 03:55:00|12959.5|12958|12958.9|12958|12960.6|12959.3|12958|12956.8|219
1600660800000|2020-09-21 04:00:00|12958.8|12957.9|12960|12958.5|12960.1|12958.8|12958|12956.7|246
1600661100000|2020-09-21 04:05:00|12960.1|12958.6|12961.9|12961|12963.3|12962.1|12959.8|12958.6|338
1600661400000|2020-09-21 04:10:00|12962|12961.1|12959.9|12959|12962.8|12961.5|12959.9|12958.9|234
1600661700000|2020-09-21 04:15:00|12960.1|12959.2|12960.5|12959.6|12961.7|12960.6|12959.3|12958.1|238
1600662000000|2020-09-21 04:20:00|12960.6|12959.7|12958.4|12956.9|12961.1|12959.8|12958|12956.8|224
1600662300000|2020-09-21 04:25:00|12958.5|12957|12957.2|12955.7|12958.6|12957.3|12956.3|12955.3|264
1600662600000|2020-09-21 04:30:00|12957.1|12955.6|12959.1|12957.6|12959.4|12958.1|12956.1|12955.2|333
1600662900000|2020-09-21 04:35:00|12959.2|12957.7|12959.4|12958.5|12960.4|12959.4|12958.6|12957.3|289
1600663200000|2020-09-21 04:40:00|12959.8|12958.3|12958.4|12957.5|12960.7|12959.6|12958.2|12957|209
1600663500000|2020-09-21 04:45:00|12958.6|12957.7|12958.3|12956.8|12960.6|12959.1|12958|12956.8|211
1600663800000|2020-09-21 04:50:00|12958.4|12956.9|12957.5|12956|12958.6|12957.3|12956.5|12955.5|253
1600664100000|2020-09-21 04:55:00|12957.2|12956.3|12957.9|12956.4|12959.3|12958.2|12956.3|12955.1|299
1600664400000|2020-09-21 05:00:00|12957.6|12956.7|12957.1|12956.2|12959.7|12958.8|12956.7|12955.3|387
1600664700000|2020-09-21 05:05:00|12957.2|12956.3|12956.7|12955.2|12959.5|12958.5|12956.6|12955.2|337
1600665000000|2020-09-21 05:10:00|12956.8|12955.3|12957.2|12955.7|12958.4|12957.2|12956.1|12954.6|381
1600665300000|2020-09-21 05:15:00|12957.3|12955.8|12956|12954.5|12957.5|12956.3|12955.7|12954.2|292
1600665600000|2020-09-21 05:20:00|12956.1|12954.6|12954.3|12952.8|12957.1|12956.2|12954.2|12952.7|254
1600665900000|2020-09-21 05:25:00|12954.4|12952.9|12954|12953.1|12955|12953.5|12953|12951.7|259
1600666200000|2020-09-21 05:30:00|12953.9|12952.5|12951.3|12950.4|12955.2|12954.1|12951.3|12950.3|471
1600666500000|2020-09-21 05:35:00|12951.8|12950.3|12952.2|12951.3|12953.2|12952|12950.3|12948.9|345
1600666800000|2020-09-21 05:40:00|12952.1|12951.2|12954.8|12953.3|12956.5|12955.6|12952.1|12951.2|323
1600667100000|2020-09-21 05:45:00|12954.7|12953.2|12955.4|12954.5|12956.6|12955.7|12954.4|12953.2|361
1600667400000|2020-09-21 05:50:00|12955.2|12954.3|12949.6|12948.7|12955.3|12954.3|12949.4|12948.4|329
1600667700000|2020-09-21 05:55:00|12949.5|12948.6|12952|12950.5|12952.3|12950.9|12949.5|12948|447
1600668000000|2020-09-21 06:00:00|12951.9|12950.4|12945.2|12944.3|12952.1|12951.2|12944.9|12944|617
1600668300000|2020-09-21 06:05:00|12945.3|12944.4|12944.4|12943.5|12947.2|12946.2|12939|12937.7|701
1600668600000|2020-09-21 06:10:00|12944.8|12943.9|12942|12940.5|12948.2|12947|12941.1|12940|664
1600668900000|2020-09-21 06:15:00|12941.8|12940.9|12940.1|12939.2|12942.7|12941.6|12938.2|12936.9|563
1600669200000|2020-09-21 06:20:00|12940.2|12939.3|12941.3|12940.4|12943.5|12942.5|12937.8|12936.5|741
1600669500000|2020-09-21 06:25:00|12941.2|12940.3|12948.1|12947.2|12950.9|12949.5|12939|12937.6|697
1600669800000|2020-09-21 06:30:00|12948.5|12947|12954.1|12953.2|12957.6|12956.6|12947.1|12946.2|587
1600670100000|2020-09-21 06:35:00|12954|12953.1|12958.3|12957.4|12960.9|12960|12951.7|12950.8|722
1600670400000|2020-09-21 06:40:00|12958.4|12957.5|12961.8|12960.9|12963.8|12962.9|12957.9|12957|622
1600670700000|2020-09-21 06:45:00|12961.9|12961|12962.2|12961.3|12965|12964.1|12958.1|12957.2|504
1600671000000|2020-09-21 06:50:00|12962.3|12961.4|12959.7|12958.2|12967.2|12966.3|12959.1|12957.9|627
1600671300000|2020-09-21 06:55:00|12959.5|12958|12959.6|12958.7|12962.4|12961.5|12956.1|12955.2|618
1600671600000|2020-09-21 07:00:00|12959.4|12958.5|12960.7|12959.8|12965|12964.1|12957.7|12956.7|976
1600671900000|2020-09-21 07:05:00|12961|12959.5|12951.1|12950.2|12962.3|12961.1|12950.8|12949.9|871
1600672200000|2020-09-21 07:10:00|12951.5|12950.6|12949|12948.1|12958.7|12957.7|12946.4|12945.4|1065
1600672500000|2020-09-21 07:15:00|12948.9|12948|12943.9|12943|12950|12948.9|12941.1|12940.1|1048
1600672800000|2020-09-21 07:20:00|12944|12943.1|12937.5|12936|12947.3|12946.1|12936.9|12935.8|1137
1600673100000|2020-09-21 07:25:00|12937.2|12936.3|12932.3|12930.8|12939.3|12938.4|12927.7|12926.7|977
1600673400000|2020-09-21 07:30:00|12932.4|12930.9|12923.1|12921.6|12932.5|12931|12918.5|12917|1051
1600673700000|2020-09-21 07:35:00|12923|12921.5|12918.7|12917.2|12923.9|12923|12910.1|12909.2|1232
1600674000000|2020-09-21 07:40:00|12918.6|12917.1|12916.6|12915.1|12921.9|12920.6|12915.5|12914.4|924
1600674300000|2020-09-21 07:45:00|12916.9|12915.4|12909.3|12907.8|12919.4|12918|12908.6|12907.3|953
1600674600000|2020-09-21 07:50:00|12909.1|12907.6|12902.3|12900.8|12910.6|12909.2|12898.4|12896.9|1109
1600674900000|2020-09-21 07:55:00|12901.9|12900.4|12899|12897.5|12905.1|12903.7|12898|12896.5|869
1600675200000|2020-09-21 08:00:00|12898.9|12897.4|12882.8|12881.9|12899.9|12899|12880.8|12879.4|980
1600675500000|2020-09-21 08:05:00|12882.9|12882|12878.2|12876.7|12885|12883.9|12875.4|12874.5|1112
1600675800000|2020-09-21 08:10:00|12879.4|12877.9|12870.6|12869.1|12879.4|12877.9|12867|12865.5|1065
1600676100000|2020-09-21 08:15:00|12870.3|12869.4|12861.7|12860.8|12877.3|12876.4|12857.6|12856.7|1094
1600676400000|2020-09-21 08:20:00|12861.8|12860.9|12858.2|12856.7|12866.2|12865|12851.5|12850.2|1031
1600676700000|2020-09-21 08:25:00|12858.3|12856.8|12860.4|12859.5|12862.2|12860.9|12853.7|12852.6|1130
1600677000000|2020-09-21 08:30:00|12860.3|12859.4|12852.2|12851.3|12860.4|12859.4|12840.7|12839.4|1299
1600677300000|2020-09-21 08:35:00|12852.6|12851.1|12844.4|12843.5|12852.6|12851.1|12841.6|12840.1|1160
1600677600000|2020-09-21 08:40:00|12844|12843.1|12840.8|12839.9|12845.2|12843.8|12835.7|12834.6|1047
1600677900000|2020-09-21 08:45:00|12841.5|12840|12837.7|12836.8|12844.8|12843.7|12836.7|12835.6|1117
1600678200000|2020-09-21 08:50:00|12837.9|12836.4|12839.4|12837.9|12842|12840.9|12835.7|12834.8|956
1600678500000|2020-09-21 08:55:00|12839.9|12838.4|12844.5|12843.6|12845.3|12844.2|12836.6|12835.6|922
1600678800000|2020-09-21 09:00:00|12844.6|12843.7|12853.2|12852.3|12853.5|12852.4|12838.9|12838|1078
1600679100000|2020-09-21 09:05:00|12853.3|12852.4|12863.2|12862.3|12863.7|12862.5|12852.3|12851.4|1027
1600679400000|2020-09-21 09:10:00|12863.3|12862.4|12854.6|12853.7|12863.6|12862.7|12852.8|12851.6|839
1600679700000|2020-09-21 09:15:00|12854.7|12853.8|12867.9|12867|12871.1|12870.2|12852.3|12851.1|928
1600680000000|2020-09-21 09:20:00|12868|12867.1|12862.8|12861.3|12868.2|12867.1|12861|12860|736
1600680300000|2020-09-21 09:25:00|12862.9|12861.4|12848.7|12847.2|12863.1|12862.2|12845.3|12844.3|1074
1600680600000|2020-09-21 09:30:00|12848.6|12847.1|12843.2|12842.3|12852.1|12850.6|12841.4|12840.5|954
1600680900000|2020-09-21 09:35:00|12843.7|12842.8|12849.3|12847.8|12851.2|12850.1|12842.8|12841.9|816
1600681200000|2020-09-21 09:40:00|12849.5|12848|12844.7|12843.8|12850|12848.5|12843.8|12842.6|870
1600681500000|2020-09-21 09:45:00|12844.6|12843.7|12843|12841.5|12845.5|12844.3|12837.5|12836|856
1600681800000|2020-09-21 09:50:00|12842.9|12841.4|12851.8|12850.9|12852.6|12851.1|12840.8|12839.9|898
1600682100000|2020-09-21 09:55:00|12851.7|12850.8|12851.3|12849.8|12853.2|12852.1|12849.3|12848.4|732
1600682400000|2020-09-21 10:00:00|12850.9|12849.4|12849.8|12848.9|12856.1|12855.2|12849.8|12848.7|781
1600682700000|2020-09-21 10:05:00|12849.9|12849|12848.8|12847.9|12852.5|12851.3|12848.6|12847.4|670
1600683000000|2020-09-21 10:10:00|12848.9|12848|12843.2|12841.7|12848.9|12848|12837.6|12836.7|856
1600683300000|2020-09-21 10:15:00|12843.1|12841.6|12845.9|12845|12846.3|12845.2|12838.8|12837.8|854
1600683600000|2020-09-21 10:20:00|12845.8|12844.9|12856.9|12856|12859.2|12857.7|12844.4|12843.1|987
1600683900000|2020-09-21 10:25:00|12857.1|12855.6|12857.7|12856.2|12859.3|12858.1|12854.5|12853|842
1600684200000|2020-09-21 10:30:00|12857.8|12856.3|12852.1|12850.6|12857.9|12856.5|12851.8|12850.4|792
1600684500000|2020-09-21 10:35:00|12852.2|12850.7|12857.3|12856.4|12858.4|12857.2|12849.9|12848.6|720
1600684800000|2020-09-21 10:40:00|12857.2|12856.3|12851.8|12850.9|12859.5|12858.2|12849|12847.5|844
1600685100000|2020-09-21 10:45:00|12851.7|12850.8|12852.1|12850.6|12855|12854.1|12849.1|12847.9|730
1600685400000|2020-09-21 10:50:00|12851.5|12850.2|12850.4|12849.5|12855.3|12854|12848.9|12847.7|742
1600685700000|2020-09-21 10:55:00|12850.6|12849.7|12860.2|12858.7|12864.6|12863.1|12850.6|12849.7|819
1600686000000|2020-09-21 11:00:00|12860.1|12859.3|12851.6|12850.1|12861.6|12860.3|12849.8|12848.8|1018
1600686300000|2020-09-21 11:05:00|12851.4|12849.9|12858.9|12857.4|12859.5|12858.4|12849.6|12848.6|936
1600686600000|2020-09-21 11:10:00|12858.5|12857.6|12864.1|12863.2|12865|12864.1|12857.9|12856.4|782
1600686900000|2020-09-21 11:15:00|12864|12863.1|12862.6|12861.7|12864.7|12863.8|12859.1|12858.2|792
1600687200000|2020-09-21 11:20:00|12862.5|12861.6|12866|12865.1|12867.3|12866.2|12861.6|12860.6|696
1600687500000|2020-09-21 11:25:00|12866.1|12865.2|12864.2|12862.7|12866.6|12865.3|12858|12856.7|849
1600687800000|2020-09-21 11:30:00|12863.8|12862.3|12856.6|12855.7|12865.2|12863.9|12854.6|12853.5|768
1600688100000|2020-09-21 11:35:00|12856.5|12855.6|12856.7|12855.8|12860.5|12859.6|12852.6|12851.7|685
1600688400000|2020-09-21 11:40:00|12856.6|12855.7|12860.9|12860|12862.3|12861.4|12856.6|12855.7|645
1600688700000|2020-09-21 11:45:00|12861.1|12860.2|12863.6|12862.7|12864.5|12863.6|12859.8|12858.7|562
1600689000000|2020-09-21 11:50:00|12863.7|12862.8|12864|12863.1|12864.3|12863.4|12859.7|12858.8|652
1600689300000|2020-09-21 11:55:00|12863.9|12863|12868.7|12867.8|12868.8|12867.9|12862.8|12861.7|550
1600689600000|2020-09-21 12:00:00|12868.6|12867.7|12865.2|12864.3|12869.3|12868.4|12863.9|12863|637
1600689900000|2020-09-21 12:05:00|12865.7|12864.8|12866.5|12865.6|12871.9|12871|12864.9|12863.6|781
1600690200000|2020-09-21 12:10:00|12866.4|12865.5|12867.8|12866.9|12870|12869.1|12865.8|12864.9|663
1600690500000|2020-09-21 12:15:00|12867.7|12866.8|12868.8|12867.9|12871.9|12871|12864.8|12863.9|736
1600690800000|2020-09-21 12:20:00|12869.7|12868.8|12855.7|12854.8|12871.8|12870.9|12854.7|12853.7|929
1600691100000|2020-09-21 12:25:00|12855.8|12854.9|12851.3|12849.8|12857.3|12856.4|12845.2|12844|971
1600691400000|2020-09-21 12:30:00|12851.2|12849.7|12846.9|12846|12853.8|12852.9|12846.4|12845.3|903
1600691700000|2020-09-21 12:35:00|12846.8|12845.9|12849.5|12848|12854.7|12853.6|12846.5|12845.6|858
1600692000000|2020-09-21 12:40:00|12849.4|12847.9|12847.3|12845.8|12850.8|12849.3|12844.4|12843.5|856
1600692300000|2020-09-21 12:45:00|12847.5|12846|12842.4|12841.5|12848.6|12847.4|12841.6|12840.7|872
1600692600000|2020-09-21 12:50:00|12842.5|12841.6|12849.2|12848.3|12850.1|12848.7|12838.8|12837.9|867
1600692900000|2020-09-21 12:55:00|12849.4|12847.9|12846.5|12845|12852.7|12851.2|12844.4|12843.5|943
1600693200000|2020-09-21 13:00:00|12846.7|12845.2|12843.1|12842.2|12850.3|12849.4|12841.4|12840.5|1174
1600693500000|2020-09-21 13:05:00|12843|12842.1|12830.1|12829.2|12847.2|12846.3|12826.8|12825.6|1055
1600693800000|2020-09-21 13:10:00|12830.4|12829.5|12839.4|12837.9|12841.2|12840.3|12828|12826.7|978
1600694100000|2020-09-21 13:15:00|12839.1|12838.2|12839.2|12838.3|12845.1|12844.2|12836.4|12835.5|951
1600694400000|2020-09-21 13:20:00|12839.3|12838.4|12826.7|12825.2|12840.4|12838.9|12826.3|12825.1|1047
1600694700000|2020-09-21 13:25:00|12826.6|12825.1|12829.5|12828.6|12831.2|12830.3|12823.3|12821.8|1126
1600695000000|2020-09-21 13:30:00|12829.6|12828.7|12829.9|12828.4|12836.3|12835.2|12824.5|12823.3|1614
1600695300000|2020-09-21 13:35:00|12830.3|12828.8|12820.3|12818.8|12831|12829.5|12812.2|12810.7|1502
1600695600000|2020-09-21 13:40:00|12820.4|12818.9|12821.8|12820.9|12825.2|12824.3|12817.3|12815.8|1404
1600695900000|2020-09-21 13:45:00|12821.9|12821|12825.9|12824.4|12828.9|12827.7|12816.9|12815.4|1422
1600696200000|2020-09-21 13:50:00|12825.3|12824.5|12822.2|12821.3|12825.4|12824.5|12819.5|12818.3|1103
1600696500000|2020-09-21 13:55:00|12822.1|12821.2|12822.9|12822|12828|12827.1|12818|12817.1|1367
1600696800000|2020-09-21 14:00:00|12823.1|12822.2|12824.6|12823.7|12826.1|12824.9|12815.4|12814.2|1320
1600697100000|2020-09-21 14:05:00|12824.3|12823.4|12817.4|12816.5|12825.6|12824.7|12816.7|12815.8|1234
1600697400000|2020-09-21 14:10:00|12817.5|12816.6|12823.7|12822.8|12825.1|12824.1|12816.7|12815.8|1186
1600697700000|2020-09-21 14:15:00|12823.6|12822.7|12816.5|12815.6|12824.3|12823|12813.9|12813|1104
1600698000000|2020-09-21 14:20:00|12816.3|12815.4|12804.7|12803.8|12816.3|12815.4|12800.9|12800|1304
1600698300000|2020-09-21 14:25:00|12804.3|12803.4|12802.8|12801.9|12805.1|12803.9|12800.3|12799.4|1131
1600698600000|2020-09-21 14:30:00|12802.9|12802|12802.8|12801.9|12803.9|12802.8|12800.6|12799.3|926
1600698900000|2020-09-21 14:35:00|12802.9|12802|12795.9|12795|12804.8|12803.9|12795|12794.1|1023
1600699200000|2020-09-21 14:40:00|12796|12795.1|12800.3|12799.4|12807.2|12806.3|12794.4|12793.5|1213
1600699500000|2020-09-21 14:45:00|12800.4|12799.5|12798.6|12797.1|12804.1|12803.2|12794.7|12793.5|1131
1600699800000|2020-09-21 14:50:00|12798.5|12797|12803.3|12801.8|12805.3|12803.8|12792.9|12791.4|1196
1600700100000|2020-09-21 14:55:00|12803.2|12801.7|12792.8|12791.3|12803.4|12802|12791.9|12790.8|1264
1600700400000|2020-09-21 15:00:00|12793.2|12791.7|12799.8|12798.3|12806.9|12806|12793.2|12791.7|1221
1600700700000|2020-09-21 15:05:00|12799.9|12798.4|12796|12795.1|12803.8|12802.9|12795.6|12794.7|855
1600701000000|2020-09-21 15:10:00|12795.8|12794.9|12789.9|12789|12798|12797.1|12787.5|12786.3|977
1600701300000|2020-09-21 15:15:00|12790.1|12789.2|12785.1|12783.6|12792.2|12791|12782.5|12781.6|983
1600701600000|2020-09-21 15:20:00|12785.2|12783.7|12785.9|12785|12789|12788.1|12783.9|12782.8|732
1600701900000|2020-09-21 15:25:00|12786|12785.1|12790.9|12789.4|12792.9|12792|12783.4|12782.5|764
1600702200000|2020-09-21 15:30:00|12791.1|12789.6|12783.4|12781.9|12791.5|12790.3|12782.9|12781.5|908
1600702500000|2020-09-21 15:35:00|12782.9|12782|12784.8|12783.9|12787.1|12786|12780|12778.7|935
1600702800000|2020-09-21 15:40:00|12784.9|12784|12790.5|12789|12794.7|12793.6|12783.9|12782.5|875
1600703100000|2020-09-21 15:45:00|12790.6|12789.1|12798.3|12796.8|12799.9|12799|12789.9|12789|934
1600703400000|2020-09-21 15:50:00|12798.5|12797|12798.9|12798|12800.6|12799.7|12795.6|12794.7|806
1600703700000|2020-09-21 15:55:00|12799|12798.1|12794.8|12793.9|12799.3|12798.2|12793.5|12792.6|771
1600704000000|2020-09-21 16:00:00|12794.7|12793.8|12799|12798.1|12802|12801.1|12791.5|12790.6|807
1600704300000|2020-09-21 16:05:00|12799.1|12798.2|12801.9|12801|12805.7|12804.8|12794.6|12793.5|751
1600704600000|2020-09-21 16:10:00|12801.7|12800.8|12798.1|12797.2|12802.6|12801.5|12796.7|12795.7|658
1600704900000|2020-09-21 16:15:00|12797.9|12797|12801.2|12800.3|12803.7|12802.8|12796.7|12795.8|664
1600705200000|2020-09-21 16:20:00|12801.5|12800.6|12795.7|12794.8|12802.3|12801.4|12795.3|12794.4|844
1600705500000|2020-09-21 16:25:00|12795.6|12794.7|12796.8|12795.9|12800.7|12799.8|12793.9|12792.9|764
1600705800000|2020-09-21 16:30:00|12796.7|12795.8|12796|12794.5|12797.8|12796.3|12792.9|12791.4|868
1600706100000|2020-09-21 16:35:00|12796.3|12794.8|12797|12796.1|12798.4|12796.9|12793.4|12792.5|832
1600706400000|2020-09-21 16:40:00|12797.1|12796.2|12801.3|12800.4|12801.7|12800.8|12795.5|12794.5|928
1600706700000|2020-09-21 16:45:00|12800.9|12800|12795.7|12794.8|12801.7|12800.8|12794.8|12793.9|668
1600707000000|2020-09-21 16:50:00|12795.5|12794.6|12791.5|12790.6|12797.1|12796.2|12790.8|12789.6|793
1600707300000|2020-09-21 16:55:00|12791.4|12790.5|12790|12789.1|12794.7|12793.6|12788.3|12787.4|764
1600707600000|2020-09-21 17:00:00|12790.1|12789.2|12783.8|12782.9|12791.5|12790.1|12783.5|12782.6|750
1600707900000|2020-09-21 17:05:00|12783.7|12782.8|12778.6|12777.7|12785.7|12784.8|12778.4|12777.5|744
1600708200000|2020-09-21 17:10:00|12778.7|12777.8|12787.8|12786.9|12788|12787.1|12775.8|12774.7|734
1600708500000|2020-09-21 17:15:00|12787.7|12786.8|12790.5|12789.6|12791.5|12790.6|12787.6|12786.7|745
1600708800000|2020-09-21 17:20:00|12790.3|12789.4|12794.2|12793.3|12798.3|12797.1|12789.5|12788.6|807
1600709100000|2020-09-21 17:25:00|12794.3|12793.4|12793.9|12793|12795.5|12794.6|12790.1|12789.2|684
1600709400000|2020-09-21 17:30:00|12794.2|12793.3|12798.7|12797.8|12801.1|12800.2|12793.3|12792.4|629
1600709700000|2020-09-21 17:35:00|12798.8|12797.9|12794.3|12793.4|12799|12797.9|12793.4|12792.2|519
1600710000000|2020-09-21 17:40:00|12794.4|12793.5|12794.7|12793.8|12796.6|12795.7|12793|12791.8|536
1600710300000|2020-09-21 17:45:00|12794.6|12793.7|12793.2|12792.3|12795.4|12794.4|12790.1|12789.1|552
1600710600000|2020-09-21 17:50:00|12793.1|12792.2|12788.3|12787.4|12794.8|12793.9|12788|12787.1|505
1600710900000|2020-09-21 17:55:00|12788.4|12787.5|12790.3|12789.4|12793.5|12792.4|12786.7|12785.8|558
1600711200000|2020-09-21 18:00:00|12789.9|12789|12794.3|12793.4|12794.9|12794|12789.6|12788.7|468
1600711500000|2020-09-21 18:05:00|12794.2|12793.3|12793.5|12792.6|12794.4|12793.5|12791.1|12790.2|420
1600711800000|2020-09-21 18:10:00|12793.4|12792.5|12791.5|12790.6|12793.5|12792.6|12788|12787.1|502
1600712100000|2020-09-21 18:15:00|12791.8|12790.9|12790.2|12789.3|12795.5|12794.6|12788.3|12787.4|608
1600712400000|2020-09-21 18:20:00|12790.1|12789.2|12790.4|12789.5|12792.4|12791.4|12789.4|12788.5|437
1600712700000|2020-09-21 18:25:00|12790.3|12789.4|12795.6|12794.7|12797.2|12796.3|12790.3|12789.4|573
1600713000000|2020-09-21 18:30:00|12795.5|12794.6|12794.2|12793.3|12795.8|12794.9|12792.1|12791.2|545
1600713300000|2020-09-21 18:35:00|12794.1|12793.2|12791.6|12790.7|12794.1|12793.2|12790.1|12789.2|529
1600713600000|2020-09-21 18:40:00|12791.7|12790.8|12790.4|12789.5|12792.1|12791.2|12788.6|12787.7|506
1600713900000|2020-09-21 18:45:00|12790.3|12789.4|12792.4|12791.5|12793.7|12792.8|12789.3|12788.4|559
1600714200000|2020-09-21 18:50:00|12792.6|12791.7|12795.9|12795|12796.8|12795.9|12792.3|12791.2|631
1600714500000|2020-09-21 18:55:00|12796|12795.1|12795.5|12794.6|12797.5|12796.6|12794.4|12793.4|553
1600714800000|2020-09-21 19:00:00|12795.4|12794.5|12806.5|12805|12806.8|12805.4|12794.5|12793.5|922
1600715100000|2020-09-21 19:05:00|12806.6|12805.1|12808.9|12808|12809.3|12808.4|12803|12802.1|872
1600715400000|2020-09-21 19:10:00|12809.3|12807.8|12810.3|12809.4|12813.1|12811.8|12808.2|12807|872
1600715700000|2020-09-21 19:15:00|12810.2|12809.3|12808.2|12807.3|12810.7|12809.8|12807.5|12806.4|707
1600716000000|2020-09-21 19:20:00|12808.3|12807.4|12812.4|12811.5|12812.6|12811.7|12805.7|12804.8|625
1600716300000|2020-09-21 19:25:00|12812.3|12811.4|12810.8|12809.9|12813.4|12812.5|12808.9|12807.8|656
1600716600000|2020-09-21 19:30:00|12811.4|12810.1|12809.6|12808.7|12812.5|12811.6|12806.2|12805.2|687
1600716900000|2020-09-21 19:35:00|12809.5|12808.6|12812.4|12811.5|12812.9|12812|12809.5|12808.6|538
1600717200000|2020-09-21 19:40:00|12812.7|12811.8|12813.6|12812.7|12814.9|12813.5|12811.1|12810.2|619
1600717500000|2020-09-21 19:45:00|12813.7|12812.8|12812.4|12811.5|12814.1|12813.1|12811.8|12810.8|590
1600717800000|2020-09-21 19:50:00|12812|12811.1|12814.7|12813.8|12816.5|12815.6|12811.5|12810.6|654
1600718100000|2020-09-21 19:55:00|12814.6|12813.7|12815.5|12814.6|12821.6|12820.1|12814.5|12813.5|634
1600718400000|2020-09-21 20:00:00|12815.2|12814.3|12812.7|12811.2|12816.4|12814.9|12812.5|12811|547
1600718700000|2020-09-21 20:05:00|12812.9|12811.4|12812.6|12811.1|12815.3|12814.1|12812.2|12810.7|405
1600719000000|2020-09-21 20:10:00|12812.7|12811.2|12815.4|12814.5|12816.4|12815.5|12812.3|12811.1|281
1600719300000|2020-09-21 20:15:00|12815.5|12814.6|12816.4|12815.5|12817|12816.1|12814.5|12813.6|257
1600719600000|2020-09-21 20:20:00|12816.5|12815.6|12815.7|12814.2|12816.9|12815.8|12815.4|12814.2|149
1600719900000|2020-09-21 20:25:00|12815.8|12814.3|12814.7|12813.8|12816.9|12815.9|12812.4|12811.2|295
1600720200000|2020-09-21 20:30:00|12814.6|12813.7|12814.2|12813.3|12815|12814|12812.6|12811.7|271
1600720500000|2020-09-21 20:35:00|12814.1|12813.2|12816.4|12815.5|12816.7|12815.6|12813.9|12813|215
1600720800000|2020-09-21 20:40:00|12816.5|12815.6|12817.7|12816.8|12818.2|12817.2|12815.9|12814.7|337
1600721100000|2020-09-21 20:45:00|12818|12816.5|12818.1|12816.6|12818.4|12817|12816.9|12815.5|206
1600721400000|2020-09-21 20:50:00|12818.2|12816.7|12817.1|12815.6|12818.3|12816.8|12816.4|12814.9|254
1600721700000|2020-09-21 20:55:00|12817.2|12815.7|12817.5|12816|12818.5|12816|12816.2|12814.3|352
1600722000000|2020-09-21 21:00:00|12818.4|12815.3|12818.8|12808.8|12821.5|12815.3|12817.9|12807.9|21
1600722300000|2020-09-21 21:05:00|12818.2|12808.9|12818.8|12808.8|12820.7|12810.7|12816.1|12806.7|142
1600722600000|2020-09-21 21:10:00|12819.2|12809.2|12819.7|12809.7|12823.5|12813.5|12816.8|12806.8|338
1600722900000|2020-09-21 21:15:00|12819.1|12809.1|12821.2|12811.2|12824.9|12814.9|12817|12807|213
1600723200000|2020-09-21 21:20:00|12820.7|12810.7|12821.6|12811.6|12824.6|12814.7|12818.7|12808.7|195
1600723500000|2020-09-21 21:25:00|12821.8|12811.8|12823.8|12813.8|12824.4|12814.4|12820.5|12810.5|169
1600723800000|2020-09-21 21:30:00|12823.7|12813.7|12822.9|12813.3|12826.8|12816.8|12821.9|12812.6|388
1600724100000|2020-09-21 21:35:00|12823.1|12813.5|12821.1|12813.7|12824.6|12815|12820.4|12812.3|298
1600724400000|2020-09-21 21:40:00|12822.7|12813.9|12819.9|12809.9|12824.2|12815|12815.1|12805.1|347
1600724700000|2020-09-21 21:45:00|12819.8|12809.8|12821.1|12811.1|12822.3|12812.3|12818.1|12808.1|414
1600725000000|2020-09-21 21:50:00|12820.8|12810.8|12820.5|12810.6|12822.3|12812.7|12819.9|12809.9|322
1600725300000|2020-09-21 21:55:00|12820.4|12810.5|12821|12811|12821.5|12811.5|12818.4|12808.4|300
1600725600000|2020-09-21 22:00:00|12820.1|12810.1|12816.7|12812.5|12821.2|12813.2|12814.8|12808.2|635
1600725900000|2020-09-21 22:05:00|12816.5|12812.7|12815.8|12812.9|12817.4|12813.6|12815.7|12812.2|314
1600726200000|2020-09-21 22:10:00|12815.9|12813|12816.1|12814.6|12817.5|12815.7|12814.9|12812.6|500
1600726500000|2020-09-21 22:15:00|12816|12814.5|12816.5|12815|12817.1|12815.3|12814.6|12813.1|210
1600726800000|2020-09-21 22:20:00|12816.6|12815.1|12817.1|12815.6|12817.9|12816.2|12816.1|12814.6|221
1600727100000|2020-09-21 22:25:00|12815.8|12814.3|12814.3|12812.8|12815.8|12814.3|12813.3|12811.8|221
1600727400000|2020-09-21 22:30:00|12814.2|12812.7|12815|12813.5|12815.4|12813.9|12813.6|12812.1|176
1600727700000|2020-09-21 22:35:00|12815.1|12813.6|12814.2|12812.7|12815.4|12813.9|12813.9|12812.4|147
1600728000000|2020-09-21 22:40:00|12814.1|12812.6|12815.8|12814.3|12816.7|12814.4|12814.1|12812.6|130
1600728300000|2020-09-21 22:45:00|12815.9|12814.4|12817.1|12815.6|12817.4|12815.9|12815.8|12814.3|116
1600728600000|2020-09-21 22:50:00|12817|12815.5|12818|12816.5|12819|12817.2|12816.4|12814.9|168
1600728900000|2020-09-21 22:55:00|12818.1|12816.6|12816.1|12814.6|12818.5|12816.8|12815.9|12814.4|193
1600729200000|2020-09-21 23:00:00|12816.2|12814.7|12815.2|12813.7|12816.2|12814.7|12814|12812.5|192
1600729500000|2020-09-21 23:05:00|12815.1|12813.6|12819.5|12818|12820.5|12818.6|12815|12813.5|250
1600729800000|2020-09-21 23:10:00|12819.4|12817.9|12821|12819.5|12822.2|12820.7|12818.8|12817.3|256
1600730100000|2020-09-21 23:15:00|12821.1|12819.6|12820.5|12819|12822.4|12820.9|12820.3|12818.8|169
1600730400000|2020-09-21 23:20:00|12820.4|12818.9|12821.7|12820.2|12821.9|12820.4|12820.4|12818.9|143
1600730700000|2020-09-21 23:25:00|12821.6|12820.1|12821.2|12819.7|12822.5|12821|12821.1|12819.6|169
1600731000000|2020-09-21 23:30:00|12821.3|12819.8|12822.8|12821.3|12822.8|12821.3|12821.1|12819.6|153
1600731300000|2020-09-21 23:35:00|12822.9|12821.4|12823.9|12822.4|12823.9|12822.4|12822.7|12821.2|192
1600731600000|2020-09-21 23:40:00|12823.8|12822.3|12822.6|12821.1|12823.9|12822.4|12822.2|12820.7|229
1600731900000|2020-09-21 23:45:00|12822.5|12821|12818.8|12817.3|12822.7|12821.2|12818.7|12817.2|197
1600732200000|2020-09-21 23:50:00|12818.9|12817.4|12820|12818.5|12820.4|12818.6|12817|12815.5|175
1600732500000|2020-09-21 23:55:00|12819.9|12818.4|12818.7|12817.2|12820.9|12819.4|12818|12816.5|224
1600732800000|2020-09-22 00:00:00|12818.5|12817|12815.7|12814.2|12818.5|12817|12812.5|12811.2|569
1600733100000|2020-09-22 00:05:00|12815.8|12814.3|12818.9|12817.4|12820.2|12818.7|12815.7|12814.2|372
1600733400000|2020-09-22 00:10:00|12818.8|12817.3|12820.7|12819.2|12822|12820.5|12817.8|12816.5|518
1600733700000|2020-09-22 00:15:00|12820.5|12819|12821.1|12819.6|12822.5|12821|12819.5|12818.3|375
1600734000000|2020-09-22 00:20:00|12821|12819.5|12816.2|12814.7|12821.4|12820.1|12815.1|12813.8|404
1600734300000|2020-09-22 00:25:00|12816.3|12814.8|12820.9|12819.4|12821.2|12819.7|12816|12814.6|298
1600734600000|2020-09-22 00:30:00|12820.8|12819.3|12805.6|12804.1|12821.2|12819.7|12803.8|12802.7|945
1600734900000|2020-09-22 00:35:00|12805.4|12803.9|12808.5|12807|12810.3|12808.9|12804.2|12802.8|647
1600735200000|2020-09-22 00:40:00|12808.6|12807.1|12811.3|12809.8|12811.4|12810.1|12806.4|12805.5|626
1600735500000|2020-09-22 00:45:00|12811.2|12809.7|12815.7|12814.2|12816.1|12814.6|12810.7|12809.2|563
1600735800000|2020-09-22 00:50:00|12815.8|12814.3|12818.9|12818|12820.4|12819|12815.3|12814|539
1600736100000|2020-09-22 00:55:00|12818.8|12817.9|12818.6|12817.1|12820.4|12818.9|12817.4|12815.9|463
1600736400000|2020-09-22 01:00:00|12818.5|12817|12820.7|12819.8|12821.2|12819.8|12813.7|12812.4|663
1600736700000|2020-09-22 01:05:00|12821|12819.5|12820.9|12819.4|12821.9|12820.7|12817.5|12816.2|421
1600737000000|2020-09-22 01:10:00|12821|12819.5|12816.3|12814.8|12822.2|12821|12815.5|12814|632
1600737300000|2020-09-22 01:15:00|12816.4|12814.9|12807.4|12805.9|12816.9|12815.4|12807|12805.5|790
1600737600000|2020-09-22 01:20:00|12807.8|12806.3|12801.1|12799.6|12807.8|12806.4|12798.9|12797.4|789
1600737900000|2020-09-22 01:25:00|12801.2|12799.7|12805.4|12803.9|12806.6|12805.1|12801|12799.5|672
1600738200000|2020-09-22 01:30:00|12805.1|12803.6|12810|12808.5|12810.2|12809|12803.5|12802|795
1600738500000|2020-09-22 01:35:00|12810.1|12808.6|12813.2|12811.7|12815|12813.5|12808.7|12807.4|619
1600738800000|2020-09-22 01:40:00|12813.1|12811.6|12810.3|12808.8|12813.6|12812.1|12809.9|12808.4|477
1600739100000|2020-09-22 01:45:00|12810.4|12808.9|12810.9|12809.4|12812|12810.5|12808.1|12806.6|545
1600739400000|2020-09-22 01:50:00|12810.8|12809.3|12807.9|12806.4|12812.7|12811.2|12806.9|12805.7|464
1600739700000|2020-09-22 01:55:00|12808|12806.5|12810.4|12808.9|12812.7|12811.2|12807.8|12806.3|529
1600740000000|2020-09-22 02:00:00|12810.5|12809|12812.3|12810.8|12812.6|12811.1|12808.4|12806.9|552
1600740300000|2020-09-22 02:05:00|12812.4|12810.9|12814.3|12812.8|12815.4|12813.9|12810.7|12809.3|367
1600740600000|2020-09-22 02:10:00|12814.4|12812.9|12805.8|12804.9|12814.8|12813.5|12805.8|12804.7|343
1600740900000|2020-09-22 02:15:00|12805.7|12804.8|12807.3|12805.8|12810.4|12809|12805.7|12804.5|542
1600741200000|2020-09-22 02:20:00|12807.2|12805.7|12811|12809.5|12811.8|12810.3|12807|12805.7|403
1600741500000|2020-09-22 02:25:00|12810.9|12809.4|12809.3|12807.8|12813.2|12811.7|12809.3|12807.8|246
1600741800000|2020-09-22 02:30:00|12809.4|12807.9|12811.8|12810.9|12812.4|12811.1|12809|12807.8|309
1600742100000|2020-09-22 02:35:00|12811.7|12810.8|12811.5|12810|12812.1|12810.8|12809.5|12808.6|303
1600742400000|2020-09-22 02:40:00|12811.6|12810.1|12817.2|12815.7|12817.2|12816.1|12810.9|12809.5|390
1600742700000|2020-09-22 02:45:00|12817.3|12815.8|12813.1|12812.2|12817.5|12816|12812.9|12811.8|289
1600743000000|2020-09-22 02:50:00|12813.4|12811.9|12814.3|12812.8|12816.5|12815.2|12812.9|12811.7|363
1600743300000|2020-09-22 02:55:00|12814.4|12812.9|12816.5|12815|12816.6|12815.1|12813.5|12812|305
1600743600000|2020-09-22 03:00:00|12816.4|12814.9|12814.9|12813.4|12817.2|12816|12812|12810.6|425
1600743900000|2020-09-22 03:05:00|12814.8|12813.3|12817.6|12816.1|12820|12819.1|12814.8|12813.3|428
1600744200000|2020-09-22 03:10:00|12817.5|12816|12817.5|12816|12818.1|12816.8|12816.2|12814.7|335
1600744500000|2020-09-22 03:15:00|12817.6|12816.1|12820.5|12819|12820.6|12819.2|12817.2|12815.9|368
1600744800000|2020-09-22 03:20:00|12820.4|12818.9|12823.2|12821.7|12824.7|12823.2|12820.4|12818.9|515
1600745100000|2020-09-22 03:25:00|12823.1|12821.6|12823.2|12821.7|12824.2|12822.7|12820.1|12819.1|439
1600745400000|2020-09-22 03:30:00|12823.3|12821.8|12820.6|12819.1|12823.3|12821.9|12819.7|12818.7|366
1600745700000|2020-09-22 03:35:00|12820.5|12819|12824|12822.5|12824.9|12823.6|12820.4|12819|310
1600746000000|2020-09-22 03:40:00|12823.9|12822.4|12823|12821.5|12824.4|12823.1|12822.5|12821|256
1600746300000|2020-09-22 03:45:00|12822.8|12821.3|12821.7|12820.2|12823.1|12821.8|12820.5|12819|262
1600746600000|2020-09-22 03:50:00|12821.6|12820.1|12819.2|12817.7|12821.8|12820.3|12817.9|12816.5|239
1600746900000|2020-09-22 03:55:00|12819.3|12817.8|12822.2|12820.7|12822.3|12821|12819.2|12817.7|250
1600747200000|2020-09-22 04:00:00|12822.3|12820.8|12821.4|12819.9|12822.3|12820.9|12818.5|12817.5|280
1600747500000|2020-09-22 04:05:00|12821.3|12819.8|12822.2|12820.7|12822.4|12821.2|12820|12818.6|281
1600747800000|2020-09-22 04:10:00|12822.1|12820.6|12822.2|12820.7|12822.4|12821.2|12820.8|12819.6|208
1600748100000|2020-09-22 04:15:00|12822.1|12820.6|12820.7|12819.2|12822.2|12821.1|12819.5|12818.6|240
1600748400000|2020-09-22 04:20:00|12820.8|12819.3|12821.1|12819.6|12821.7|12820.4|12820|12818.5|174
1600748700000|2020-09-22 04:25:00|12821.2|12819.7|12816.7|12815.8|12821.2|12819.9|12815.8|12814.5|386
1600749000000|2020-09-22 04:30:00|12816.8|12815.9|12819.8|12818.9|12820|12819|12816.7|12815.8|280
1600749300000|2020-09-22 04:35:00|12819.9|12819|12819.8|12818.9|12821.1|12819.9|12818.9|12818|265
1600749600000|2020-09-22 04:40:00|12819.7|12818.8|12820.7|12819.8|12822.3|12821.1|12818.8|12817.7|237
1600749900000|2020-09-22 04:45:00|12820.6|12819.7|12820.6|12819.1|12822|12820.9|12818.8|12817.7|270
1600750200000|2020-09-22 04:50:00|12820.7|12819.2|12822.6|12821.1|12822.8|12821.3|12819.9|12818.7|303
1600750500000|2020-09-22 04:55:00|12822.4|12820.9|12822.6|12821.1|12823|12821.5|12820.5|12819|263
1600750800000|2020-09-22 05:00:00|12822.7|12821.2|12817.1|12815.6|12822.9|12821.7|12815.8|12814.7|430
1600751100000|2020-09-22 05:05:00|12817|12815.5|12814.2|12812.7|12817.3|12815.8|12813.8|12812.5|373
1600751400000|2020-09-22 05:10:00|12814.3|12812.8|12812.6|12811.7|12814.5|12813.6|12811.6|12810.3|307
1600751700000|2020-09-22 05:15:00|12812.7|12811.2|12808.9|12808|12813|12811.7|12807.5|12806.3|407
1600752000000|2020-09-22 05:20:00|12808.8|12807.9|12807.9|12807|12810.2|12809|12805|12803.5|310
1600752300000|2020-09-22 05:25:00|12807.8|12806.9|12808.1|12806.6|12809.4|12808.1|12806.3|12805|308
1600752600000|2020-09-22 05:30:00|12808.2|12806.7|12806.8|12805.9|12808.6|12807.7|12805.3|12803.8|369
1600752900000|2020-09-22 05:35:00|12806.7|12805.8|12804.9|12803.4|12808.7|12807.4|12804.8|12803.4|333
1600753200000|2020-09-22 05:40:00|12805.1|12803.6|12804.6|12803.1|12808.4|12806.9|12803.1|12802.1|341
1600753500000|2020-09-22 05:45:00|12804.5|12803|12802.1|12800.6|12806|12805|12801.4|12799.9|494
1600753800000|2020-09-22 05:50:00|12802.2|12800.7|12802.2|12800.7|12805.5|12804.2|12800.9|12800|424
1600754100000|2020-09-22 05:55:00|12802.1|12800.6|12796.4|12794.9|12803.1|12801.6|12795.7|12794.2|474
1600754400000|2020-09-22 06:00:00|12796.3|12794.8|12801.4|12799.9|12803.8|12802.9|12795.6|12794.1|719
1600754700000|2020-09-22 06:05:00|12801.5|12800|12794.8|12793.9|12803.3|12802|12794|12792.8|554
1600755000000|2020-09-22 06:10:00|12794.7|12793.8|12796.1|12794.6|12799.7|12798.7|12792.9|12791.4|661
1600755300000|2020-09-22 06:15:00|12796.4|12794.9|12787.7|12786.8|12797.7|12796.2|12786.9|12785.6|811
1600755600000|2020-09-22 06:20:00|12787.8|12786.9|12791|12789.5|12792.3|12791.1|12786.2|12784.7|861
1600755900000|2020-09-22 06:25:00|12791.1|12789.6|12784.8|12783.9|12793.3|12792.2|12784.5|12783.2|944
1600756200000|2020-09-22 06:30:00|12784.7|12783.8|12786|12784.5|12789.3|12788.1|12781.7|12780.8|975
1600756500000|2020-09-22 06:35:00|12786.1|12784.6|12787.4|12786.5|12791|12790.1|12780.8|12779.7|892
1600756800000|2020-09-22 06:40:00|12787.3|12786.4|12788.9|12788|12791.4|12790.2|12786.2|12785.3|659
1600757100000|2020-09-22 06:45:00|12789|12788.1|12790.9|12790|12791.4|12790.1|12785.6|12784.7|579
1600757400000|2020-09-22 06:50:00|12791.1|12789.6|12788.6|12787.7|12792.3|12791.2|12785|12783.7|504
1600757700000|2020-09-22 06:55:00|12788.5|12787.6|12789.4|12787.9|12790.6|12789.7|12783.8|12782.4|828
1600758000000|2020-09-22 07:00:00|12789.2|12787.7|12793.2|12791.7|12800.7|12799.8|12788.6|12787.6|1098
1600758300000|2020-09-22 07:05:00|12792.7|12791.8|12765.9|12764.4|12793.1|12792.2|12758.6|12757.1|1259
1600758600000|2020-09-22 07:10:00|12766|12764.5|12765.7|12764.2|12769|12767.5|12760.8|12759.3|1131
1600758900000|2020-09-22 07:15:00|12765.8|12764.3|12763.8|12762.3|12769.2|12767.7|12759.8|12758.3|1088
1600759200000|2020-09-22 07:20:00|12763.6|12762.1|12766.2|12764.7|12769.5|12768|12762.6|12761.1|886
1600759500000|2020-09-22 07:25:00|12766.6|12765.1|12764|12762.5|12768.9|12767.4|12761.5|12760|849
1600759800000|2020-09-22 07:30:00|12764.1|12762.6|12735.6|12734.1|12765.5|12764|12734.9|12733.4|1209
1600760100000|2020-09-22 07:35:00|12735.5|12734|12741.9|12740.4|12745.6|12744.1|12733|12731.5|1330
1600760400000|2020-09-22 07:40:00|12742|12740.5|12735.2|12733.7|12745.3|12743.8|12732.9|12731.7|1209
1600760700000|2020-09-22 07:45:00|12735.1|12733.6|12724.8|12723.3|12736.1|12734.6|12713.5|12711.9|1456
1600761000000|2020-09-22 07:50:00|12724.3|12722.8|12759.1|12757.6|12761|12758.9|12722.9|12721.4|1412
1600761300000|2020-09-22 07:55:00|12759.8|12757.1|12757.3|12755.8|12769.7|12768.2|12750.9|12749.1|1711
1600761600000|2020-09-22 08:00:00|12757.5|12756|12769.2|12767.7|12771|12769.6|12753.8|12752.3|1180
1600761900000|2020-09-22 08:05:00|12769.3|12767.8|12791.4|12789.9|12802.6|12801.1|12768.7|12767.2|1596
1600762200000|2020-09-22 08:10:00|12791.3|12789.8|12789|12787.5|12793.9|12792.4|12782.8|12781.3|1146
1600762500000|2020-09-22 08:15:00|12788.9|12787.4|12797.5|12796|12800.3|12798.8|12785.1|12783.6|933
1600762800000|2020-09-22 08:20:00|12797.7|12796.2|12805.1|12803.6|12805.9|12804.4|12795.4|12793.9|1009
1600763100000|2020-09-22 08:25:00|12805|12803.5|12819.1|12817.6|12822.6|12821.1|12804.1|12802.6|1214
1600763400000|2020-09-22 08:30:00|12819.2|12817.7|12831.9|12830.4|12839.1|12837.6|12815.3|12813.8|1401
1600763700000|2020-09-22 08:35:00|12831.8|12830.3|12826.5|12825|12834.9|12833.4|12823.7|12822.2|1220
1600764000000|2020-09-22 08:40:00|12826.4|12824.9|12825.3|12823.8|12831.2|12829.7|12821.6|12820.1|1050
1600764300000|2020-09-22 08:45:00|12825.4|12823.9|12816.8|12815.3|12835|12833.5|12816.5|12815|958
1600764600000|2020-09-22 08:50:00|12817.5|12816.6|12814.8|12813.3|12821.8|12820.3|12814.3|12813|969
1600764900000|2020-09-22 08:55:00|12814.9|12813.4|12824.7|12823.2|12824.8|12823.5|12814.8|12813.3|998
1600765200000|2020-09-22 09:00:00|12824.8|12823.3|12815.1|12813.6|12826.8|12825.9|12814.8|12813.3|892
1600765500000|2020-09-22 09:05:00|12815|12813.5|12806.5|12805|12815.6|12814.2|12806.5|12805|925
1600765800000|2020-09-22 09:10:00|12806.6|12805.1|12808.8|12807.3|12811.9|12810.4|12806.4|12804.9|855
1600766100000|2020-09-22 09:15:00|12808.6|12807.1|12806.2|12804.7|12810.1|12808.7|12804.9|12803.4|756
1600766400000|2020-09-22 09:20:00|12805.9|12804.4|12813.3|12811.8|12813.7|12812.2|12805.4|12804.2|721
1600766700000|2020-09-22 09:25:00|12813.6|12812.1|12796.4|12794.9|12814.1|12812.6|12796.4|12794.9|925
1600767000000|2020-09-22 09:30:00|12796.5|12795|12800.1|12798.6|12804.3|12802.8|12793.9|12792.4|816
1600767300000|2020-09-22 09:35:00|12800.2|12798.7|12798.7|12797.2|12803.4|12801.9|12798|12796.5|772
1600767600000|2020-09-22 09:40:00|12798.6|12797.1|12797.6|12796.1|12799.5|12798.3|12794.5|12793.1|699
1600767900000|2020-09-22 09:45:00|12797.5|12796|12791.9|12790.4|12797.6|12796.1|12789.2|12787.7|733
1600768200000|2020-09-22 09:50:00|12791.8|12790.3|12788.3|12787.4|12793.4|12792.2|12786.3|12784.8|748
1600768500000|2020-09-22 09:55:00|12788.2|12787.3|12788.6|12787.1|12790.7|12789.2|12779.9|12779|789
1600768800000|2020-09-22 10:00:00|12788.5|12787|12797.8|12796.3|12798.9|12797.7|12787.9|12786.4|775
1600769100000|2020-09-22 10:05:00|12797.9|12796.4|12801.5|12800|12802.8|12801.3|12796.4|12795.3|644
1600769400000|2020-09-22 10:10:00|12801.4|12799.9|12792.8|12791.3|12804.7|12803.2|12792.5|12791|639
1600769700000|2020-09-22 10:15:00|12792.7|12791.2|12795.1|12793.6|12796.4|12794.9|12791.5|12790.4|571
1600770000000|2020-09-22 10:20:00|12795.2|12793.7|12805.7|12804.2|12807|12806|12795.2|12793.7|668
1600770300000|2020-09-22 10:25:00|12805.8|12804.3|12821.5|12820|12823.7|12822.2|12805.4|12804.2|877
1600770600000|2020-09-22 10:30:00|12821.6|12820.1|12833|12831.5|12846.4|12844.9|12820.8|12819.3|1370
1600770900000|2020-09-22 10:35:00|12833.1|12831.6|12829.5|12828|12835.8|12834.3|12824.5|12823|904
1600771200000|2020-09-22 10:40:00|12829.6|12828.1|12839.7|12838.2|12847.6|12846.1|12828.2|12826.7|1177
1600771500000|2020-09-22 10:45:00|12839.6|12838.1|12847|12845.5|12849.4|12848.4|12838.2|12837|966
1600771800000|2020-09-22 10:50:00|12847.9|12846.4|12859.9|12858.4|12868.5|12867|12844.8|12843.4|1191
1600772100000|2020-09-22 10:55:00|12860|12858.5|12859|12857.5|12864.6|12863.1|12851.8|12850.3|903
1600772400000|2020-09-22 11:00:00|12859.1|12857.6|12855.2|12853.7|12859.3|12857.8|12850.7|12849.2|926
1600772700000|2020-09-22 11:05:00|12855.3|12853.8|12848.7|12847.2|12855.3|12853.8|12847.5|12846|803
1600773000000|2020-09-22 11:10:00|12848.6|12847.1|12846.5|12845|12851.1|12849.6|12843.9|12842.4|762
1600773300000|2020-09-22 11:15:00|12846.3|12844.8|12846.3|12844.8|12847.7|12846.2|12839.7|12838.2|646
1600773600000|2020-09-22 11:20:00|12846.8|12845.3|12845.3|12843.8|12850.5|12849|12842.3|12841.3|765
1600773900000|2020-09-22 11:25:00|12845.2|12843.7|12852|12850.5|12852.7|12851.2|12845.1|12843.6|639
1600774200000|2020-09-22 11:30:00|12851.9|12850.4|12845.7|12844.2|12856.6|12855.1|12845.6|12844.1|804
1600774500000|2020-09-22 11:35:00|12845.8|12844.3|12837.6|12836.1|12848.1|12846.7|12833.8|12832.3|729
1600774800000|2020-09-22 11:40:00|12838|12836.5|12833.2|12831.7|12845.6|12844.1|12832.1|12830.6|837
1600775100000|2020-09-22 11:45:00|12833.1|12831.6|12823.3|12821.8|12835|12833.5|12817.7|12816.2|1007
1600775400000|2020-09-22 11:50:00|12823.2|12821.7|12809.1|12807.6|12824.2|12823.2|12804.6|12803.1|951
1600775700000|2020-09-22 11:55:00|12809.4|12807.9|12810.2|12808.7|12813.7|12812.2|12804.3|12802.8|1015
1600776000000|2020-09-22 12:00:00|12810.3|12808.8|12796.5|12795|12810.3|12808.8|12788.2|12786.7|1149
1600776300000|2020-09-22 12:05:00|12796.6|12795.1|12804.4|12802.9|12805|12803.5|12788.4|12786.9|1055
1600776600000|2020-09-22 12:10:00|12804.5|12803|12797.4|12795.9|12809.3|12807.8|12796.2|12794.7|997
1600776900000|2020-09-22 12:15:00|12797.3|12795.8|12793.3|12791.8|12799.2|12797.7|12790.8|12789.3|919
1600777200000|2020-09-22 12:20:00|12793.4|12791.9|12795.1|12793.6|12797|12796|12791.7|12790.4|894
1600777500000|2020-09-22 12:25:00|12795|12793.5|12798.3|12797.4|12801.2|12799.7|12793.8|12792.4|990
1600777800000|2020-09-22 12:30:00|12798|12796.5|12811.9|12811|12812|12811.1|12798|12796.5|966
1600778100000|2020-09-22 12:35:00|12811.8|12810.9|12800.4|12799.5|12819.6|12818.4|12800.4|12799.3|1003
1600778400000|2020-09-22 12:40:00|12800.3|12799.4|12809.6|12808.7|12811.5|12810.6|12799.6|12798.7|1030
1600778700000|2020-09-22 12:45:00|12809.7|12808.8|12800.1|12799.2|12811.2|12810|12799.9|12798.7|905
1600779000000|2020-09-22 12:50:00|12800.2|12799.3|12796.9|12796|12802|12801.1|12792|12791.1|919
1600779300000|2020-09-22 12:55:00|12797|12796.1|12800.5|12799|12803.2|12802.3|12793.7|12792.7|973
1600779600000|2020-09-22 13:00:00|12800.3|12799.4|12803.3|12802.4|12803.3|12802.4|12794.7|12793.8|833
1600779900000|2020-09-22 13:05:00|12803.2|12802.3|12806.7|12805.2|12808.4|12807.5|12802.7|12801.7|949
1600780200000|2020-09-22 13:10:00|12806.6|12805.1|12808.1|12807.2|12814.1|12813|12806.6|12805.1|1000
1600780500000|2020-09-22 13:15:00|12808.6|12807.7|12800.2|12799.3|12809.3|12808.3|12798.1|12797.2|898
1600780800000|2020-09-22 13:20:00|12800.1|12799.2|12795.9|12795|12800.7|12799.8|12795.4|12794.3|769
1600781100000|2020-09-22 13:25:00|12795.8|12794.9|12795.1|12794.2|12796.4|12795.1|12787.8|12786.7|848
1600781400000|2020-09-22 13:30:00|12795.2|12794.3|12792|12790.5|12803.2|12802.3|12789.6|12788.1|1287
1600781700000|2020-09-22 13:35:00|12791.9|12790.4|12789.2|12787.7|12801.1|12800.2|12785.8|12784.9|1215
1600782000000|2020-09-22 13:40:00|12789.4|12787.9|12781.9|12781|12796|12795.1|12779.1|12778.2|1367
1600782300000|2020-09-22 13:45:00|12781.8|12780.9|12773.5|12772.6|12786.1|12785.2|12771.6|12770.7|1328
1600782600000|2020-09-22 13:50:00|12773.6|12772.7|12761.6|12760.7|12774.4|12773.5|12760.5|12759.6|1290
1600782900000|2020-09-22 13:55:00|12761.7|12760.8|12764|12762.5|12769.9|12769|12760.6|12759.7|1309
1600783200000|2020-09-22 14:00:00|12764.3|12762.2|12768.9|12768|12773|12772.1|12763.4|12762.2|1164
1600783500000|2020-09-22 14:05:00|12769|12768.1|12776.7|12775.8|12779.3|12778.4|12762.5|12761.6|1247
1600783800000|2020-09-22 14:10:00|12776.9|12776|12771.9|12771|12783.6|12782.7|12771.9|12771|1059
1600784100000|2020-09-22 14:15:00|12771.8|12770.9|12771.3|12770.4|12772.4|12771.5|12768.2|12767.3|1013
1600784400000|2020-09-22 14:20:00|12771.1|12770.2|12766|12765.1|12771.9|12771|12764.1|12763.2|1025
1600784700000|2020-09-22 14:25:00|12765.9|12765|12768.6|12767.1|12769.3|12768.4|12761.2|12760.3|1023
1600785000000|2020-09-22 14:30:00|12768.5|12767|12754.8|12753.9|12772.5|12771.6|12754.4|12753.5|1069
1600785300000|2020-09-22 14:35:00|12754.7|12753.8|12750.8|12749.9|12758.6|12757.7|12750.1|12749.2|1056
1600785600000|2020-09-22 14:40:00|12750.9|12750|12740.1|12739.2|12751|12750.1|12737.5|12736|1356
1600785900000|2020-09-22 14:45:00|12740|12739.1|12734.4|12733.5|12743|12742.1|12728.9|12728|1516
1600786200000|2020-09-22 14:50:00|12734.7|12733.8|12735.9|12735|12739.4|12738.3|12726|12725.1|1184
1600786500000|2020-09-22 14:55:00|12735.8|12734.9|12721.3|12720.4|12742.2|12741.2|12720.8|12719.9|1288
1600786800000|2020-09-22 15:00:00|12721.4|12720.5|12726.5|12725.6|12726.9|12726|12718.9|12718|1276
1600787100000|2020-09-22 15:05:00|12726.3|12725.4|12721.9|12721|12729.6|12728.7|12713.9|12713|1311
1600787400000|2020-09-22 15:10:00|12722|12721.1|12731.4|12730.5|12732.7|12731.8|12715.2|12714.3|1122
1600787700000|2020-09-22 15:15:00|12731.5|12730.6|12735.9|12735|12739.8|12738.9|12729|12728.1|1062
1600788000000|2020-09-22 15:20:00|12736|12735.1|12741|12740.1|12741.1|12740.2|12730.5|12729.6|895
1600788300000|2020-09-22 15:25:00|12740.9|12740|12738.8|12737.9|12743.8|12742.9|12735.3|12734.4|1049
1600788600000|2020-09-22 15:30:00|12738.7|12737.8|12723.6|12722.7|12742|12741.1|12722.8|12721.9|1121
1600788900000|2020-09-22 15:35:00|12723.7|12722.8|12728.6|12727.7|12729.9|12729|12719.7|12718.8|1065
1600789200000|2020-09-22 15:40:00|12728.7|12727.8|12721.6|12720.7|12729.4|12728.5|12721|12720.1|927
1600789500000|2020-09-22 15:45:00|12721.5|12720.6|12721.9|12721|12725|12724.1|12719.5|12718.6|860
1600789800000|2020-09-22 15:50:00|12721.8|12720.9|12711.9|12711|12722.6|12721.7|12711.8|12710.9|869
1600790100000|2020-09-22 15:55:00|12711.4|12710.5|12724.8|12723.9|12727.3|12726.4|12711.4|12710.5|889
1600790400000|2020-09-22 16:00:00|12724.7|12723.8|12735.5|12734.6|12736.2|12735.3|12722.8|12721.9|860
1600790700000|2020-09-22 16:05:00|12735.4|12734.5|12728.8|12727.9|12737.3|12736.4|12728.8|12727.9|789
1600791000000|2020-09-22 16:10:00|12729|12728.1|12728.7|12727.8|12733|12732.1|12727.7|12726.7|669
1600791300000|2020-09-22 16:15:00|12728.9|12728|12722.7|12721.8|12730.2|12729.3|12721.8|12720.9|665
1600791600000|2020-09-22 16:20:00|12723|12722.1|12728.6|12727.7|12729.7|12728.5|12721.1|12720.1|870
1600791900000|2020-09-22 16:25:00|12728.5|12727.6|12725.6|12724.7|12730.1|12729.2|12722.2|12721.3|869
1600792200000|2020-09-22 16:30:00|12725.5|12724.6|12715|12714.1|12726.4|12725.5|12714.9|12714|645
1600792500000|2020-09-22 16:35:00|12714.9|12714|12719.8|12718.9|12721.5|12720.6|12713.6|12712.7|715
1600792800000|2020-09-22 16:40:00|12719.9|12719|12721.5|12720.6|12722.1|12721.2|12715.7|12714.8|787
1600793100000|2020-09-22 16:45:00|12721.4|12720.5|12720|12719.1|12723.3|12722.4|12719.6|12718.7|596
1600793400000|2020-09-22 16:50:00|12719.9|12719|12719|12718.1|12722.2|12721.3|12717.6|12716.7|533
1600793700000|2020-09-22 16:55:00|12718.9|12718|12721.9|12721|12723.3|12722.4|12718.5|12717.6|732
1600794000000|2020-09-22 17:00:00|12722|12721.1|12720.6|12719.7|12722.4|12721.5|12716.5|12715.6|560
1600794300000|2020-09-22 17:05:00|12720.7|12719.8|12727.2|12726.3|12727.2|12726.3|12720.5|12719.6|617
1600794600000|2020-09-22 17:10:00|12727.1|12726.2|12732.5|12731.6|12732.7|12731.8|12727|12726.1|627
1600794900000|2020-09-22 17:15:00|12732.7|12731.8|12732.2|12731.3|12733|12732.1|12730|12729.1|593
1600795200000|2020-09-22 17:20:00|12732.1|12731.2|12731.7|12730.8|12732.8|12731.9|12728.8|12727.9|483
1600795500000|2020-09-22 17:25:00|12731.6|12730.7|12734.9|12734|12736.5|12735.6|12731.6|12730.7|571
1600795800000|2020-09-22 17:30:00|12734.5|12733.6|12734.8|12733.9|12737|12736.1|12732.9|12732|506
1600796100000|2020-09-22 17:35:00|12734.6|12733.7|12732.8|12731.9|12735.1|12734.2|12731.6|12730.7|336
1600796400000|2020-09-22 17:40:00|12732.9|12732|12733|12732.1|12734.1|12733.2|12731.5|12730.6|445
1600796700000|2020-09-22 17:45:00|12732.8|12731.9|12735.8|12734.9|12736.6|12735.7|12732.3|12731.4|363
1600797000000|2020-09-22 17:50:00|12735.9|12735|12732.7|12731.8|12735.9|12735|12732.7|12731.8|381
1600797300000|2020-09-22 17:55:00|12732.6|12731.7|12725.9|12725|12732.7|12731.8|12724.9|12724|473
1600797600000|2020-09-22 18:00:00|12725.8|12724.9|12733.2|12732.3|12733.5|12732.6|12724.6|12723.7|576
1600797900000|2020-09-22 18:05:00|12733.7|12732.8|12734.8|12733.9|12736.9|12736|12732.8|12731.9|411
1600798200000|2020-09-22 18:10:00|12734.9|12734|12733.7|12732.8|12736.5|12735.6|12732.2|12731.3|394
1600798500000|2020-09-22 18:15:00|12733.8|12732.9|12737|12736.1|12738.2|12737.3|12733.7|12732.8|373
1600798800000|2020-09-22 18:20:00|12736.9|12736|12733.6|12732.7|12737.2|12736.3|12732.8|12731.9|447
1600799100000|2020-09-22 18:25:00|12733.5|12732.6|12737.3|12736.4|12737.3|12736.4|12733.4|12732.5|420
1600799400000|2020-09-22 18:30:00|12737.2|12736.3|12736.6|12735.7|12737.2|12736.3|12735.3|12734.4|353
1600799700000|2020-09-22 18:35:00|12736.7|12735.8|12735.8|12734.9|12737.7|12736.8|12735.3|12734.4|316
1600800000000|2020-09-22 18:40:00|12735.9|12735|12738.5|12737.6|12739.1|12738.2|12735.2|12734.3|316
1600800300000|2020-09-22 18:45:00|12738.1|12737.2|12737.6|12736.7|12738.6|12737.7|12736.5|12735.6|433
1600800600000|2020-09-22 18:50:00|12737.4|12736.5|12734.7|12733.8|12737.8|12736.9|12732|12731.1|402
1600800900000|2020-09-22 18:55:00|12734.8|12733.9|12734|12733.1|12736.9|12736|12733.6|12732.7|437
1600801200000|2020-09-22 19:00:00|12734.1|12733.2|12733.8|12732.9|12736.8|12735.9|12730.9|12730|603
1600801500000|2020-09-22 19:05:00|12733.7|12732.8|12733.4|12732.5|12736.7|12735.8|12732.4|12731.5|544
1600801800000|2020-09-22 19:10:00|12733.3|12732.4|12729.5|12728.6|12733.9|12733|12728.9|12728|314
1600802100000|2020-09-22 19:15:00|12729.3|12728.4|12732.7|12731.8|12733.6|12732.7|12728.7|12727.8|443
1600802400000|2020-09-22 19:20:00|12732.6|12731.7|12732|12731.1|12733.4|12732.5|12730.2|12729.3|324
1600802700000|2020-09-22 19:25:00|12731.9|12731|12736.9|12736|12737.1|12736.2|12731.9|12731|388
1600803000000|2020-09-22 19:30:00|12737|12736.1|12736.9|12736|12737.2|12736.3|12734.2|12733.3|435
1600803300000|2020-09-22 19:35:00|12736.7|12735.8|12736.3|12735.4|12737.1|12736.2|12735.5|12734.6|381
1600803600000|2020-09-22 19:40:00|12736.1|12735.2|12737.7|12736.8|12738.9|12738|12735.8|12734.9|305
1600803900000|2020-09-22 19:45:00|12738.2|12737.3|12740.7|12739.8|12741|12740.1|12736.9|12736|438
1600804200000|2020-09-22 19:50:00|12740.8|12739.9|12735.8|12734.9|12740.8|12739.9|12734.6|12733.7|339
1600804500000|2020-09-22 19:55:00|12735.7|12734.8|12740|12739.1|12740.8|12739.9|12735.6|12734.7|483
1600804800000|2020-09-22 20:00:00|12739.9|12739|12741.7|12740.8|12741.8|12740.9|12739.2|12738.3|430
1600805100000|2020-09-22 20:05:00|12741.6|12740.7|12740.6|12739.7|12741.7|12740.8|12740|12739.1|267
1600805400000|2020-09-22 20:10:00|12740.5|12739.6|12740.1|12739.2|12741.3|12740.4|12739.4|12738.5|148
1600805700000|2020-09-22 20:15:00|12740|12739.1|12739.9|12739|12740.2|12739.3|12739.1|12738.2|150
1600806000000|2020-09-22 20:20:00|12740|12739.1|12739.3|12737.8|12740.1|12739.2|12738.7|12737.6|146
1600806300000|2020-09-22 20:25:00|12739.4|12737.9|12738.9|12737.4|12739.9|12738.7|12738.6|12737.3|118
1600806600000|2020-09-22 20:30:00|12739|12737.5|12738.6|12737.7|12739.6|12738.3|12738.1|12737|116
1600806900000|2020-09-22 20:35:00|12738.5|12737.6|12738.4|12737.5|12739.3|12738.1|12738|12736.7|185
1600807200000|2020-09-22 20:40:00|12738.5|12737.6|12738.8|12737.3|12739.5|12738.4|12737.6|12736.2|187
1600807500000|2020-09-22 20:45:00|12738.7|12737.2|12735|12733.5|12739.3|12737.8|12734.8|12733.3|300
1600807800000|2020-09-22 20:50:00|12734.9|12733.4|12734.1|12732.6|12735.1|12733.6|12732.7|12731.5|402
1600808100000|2020-09-22 20:55:00|12734|12732.5|12736.5|12730.6|12740.6|12735.9|12734|12727.9|689
1600808400000|2020-09-22 21:00:00|12737|12729.5|12737.5|12732.7|12738.6|12732.7|12736.8|12728|19
1600808700000|2020-09-22 21:05:00|12740.3|12730.3|12735.2|12725.2|12740.6|12732.7|12732.4|12724.5|209
1600809000000|2020-09-22 21:10:00|12735.3|12725.3|12733.9|12725|12735.6|12727.8|12733.3|12724.8|221
1600809300000|2020-09-22 21:15:00|12733.6|12725.6|12734.4|12727.5|12736.1|12728.2|12731.7|12724.7|158
1600809600000|2020-09-22 21:20:00|12734.7|12728.7|12735.3|12726.6|12736|12729.3|12732.2|12724.6|108
1600809900000|2020-09-22 21:25:00|12735.2|12726.3|12734.9|12724.9|12740.5|12730.5|12734.2|12724.4|173
1600810200000|2020-09-22 21:30:00|12735.4|12725.9|12739.7|12729.7|12741.6|12731.6|12733|12724.9|609
1600810500000|2020-09-22 21:35:00|12739.9|12729.9|12739.1|12729.1|12740.9|12730.9|12737.9|12727.9|408
1600810800000|2020-09-22 21:40:00|12739.4|12729.4|12739.6|12729.6|12741.7|12731.7|12736.8|12726.8|387
1600811100000|2020-09-22 21:45:00|12740.3|12730.3|12739|12729|12740.9|12730.9|12738.7|12728.7|178
1600811400000|2020-09-22 21:50:00|12739.3|12729.3|12740.7|12730.7|12741.2|12731.2|12739.1|12729.1|144
1600811700000|2020-09-22 21:55:00|12740.8|12730.8|12743.2|12733.2|12743.7|12733.7|12740.2|12730.2|305
1600812000000|2020-09-22 22:00:00|12743.1|12733.1|12738.1|12732.7|12743.1|12734|12736|12728.3|710
1600812300000|2020-09-22 22:05:00|12738|12732.6|12739.4|12737.9|12740.7|12737.9|12737.2|12732.4|570
1600812600000|2020-09-22 22:10:00|12739.9|12737.3|12737.8|12735.4|12740|12737.8|12737.2|12734.8|404
1600812900000|2020-09-22 22:15:00|12737.9|12735.5|12735.1|12733.6|12738.1|12736.1|12734.5|12732.2|346
1600813200000|2020-09-22 22:20:00|12734.9|12733.4|12737.5|12736|12738.2|12736.3|12734.8|12733.1|292
1600813500000|2020-09-22 22:25:00|12737.7|12736.2|12736.7|12735.2|12737.7|12736.2|12735.5|12733.9|223
1600813800000|2020-09-22 22:30:00|12736.6|12735.1|12738.5|12737|12738.9|12737.1|12736.2|12734.5|194
1600814100000|2020-09-22 22:35:00|12738.4|12736.9|12737.6|12736.1|12738.9|12737.3|12737.4|12735.9|182
1600814400000|2020-09-22 22:40:00|12737.5|12736|12736.6|12735.1|12737.6|12736.1|12735.9|12734.4|192
1600814700000|2020-09-22 22:45:00|12736.5|12735|12735.2|12733|12738.1|12736.2|12733.7|12732.2|276
1600815000000|2020-09-22 22:50:00|12734.5|12732.8|12734.7|12733.2|12734.9|12733.2|12732.8|12731.1|225
1600815300000|2020-09-22 22:55:00|12734.6|12733.1|12734.6|12733.1|12736|12734.2|12733.9|12732.3|211
1600815600000|2020-09-22 23:00:00|12735.3|12733.8|12733.6|12732.1|12736.2|12734.3|12733.6|12731.9|228
1600815900000|2020-09-22 23:05:00|12733.8|12732.3|12735.9|12734.4|12736.8|12735.3|12733.4|12731.9|218
1600816200000|2020-09-22 23:10:00|12736|12734.5|12734.8|12733.3|12736.4|12734.9|12734|12732.5|237
1600816500000|2020-09-22 23:15:00|12735|12733.5|12736.2|12734.7|12736.4|12734.9|12734.1|12732.6|234
1600816800000|2020-09-22 23:20:00|12735.8|12734.3|12736.5|12735|12736.9|12735.4|12735|12733.5|224
1600817100000|2020-09-22 23:25:00|12736.4|12734.9|12738.5|12737|12738.7|12737.2|12735.7|12734.2|201
1600817400000|2020-09-22 23:30:00|12738.4|12736.9|12738.4|12736.9|12739.2|12737.7|12737.1|12735.6|278
1600817700000|2020-09-22 23:35:00|12738.3|12736.8|12739.4|12737.9|12739.4|12737.9|12738.3|12736.8|201
1600818000000|2020-09-22 23:40:00|12739.3|12737.8|12738.9|12737.4|12739.5|12738|12737.9|12736.4|262
1600818300000|2020-09-22 23:45:00|12738.8|12737.3|12740.7|12739.2|12742.1|12740.6|12738.3|12736.8|307
1600818600000|2020-09-22 23:50:00|12740.8|12739.3|12744|12742.5|12745.8|12744.4|12740.4|12738.9|350
1600818900000|2020-09-22 23:55:00|12744.1|12742.6|12743.2|12741.7|12745.5|12744|12743|12741.5|325
1600819200000|2020-09-23 00:00:00|12743.1|12741.6|12742.9|12741.4|12746.7|12745.2|12742.2|12741|646
1600819500000|2020-09-23 00:05:00|12742.8|12741.3|12745.3|12743.8|12745.9|12744.4|12741.9|12740.9|511
1600819800000|2020-09-23 00:10:00|12745.2|12743.7|12743.9|12742.4|12745.7|12744.4|12742.6|12741.1|383
1600820100000|2020-09-23 00:15:00|12743.8|12742.3|12747.5|12746|12747.7|12746.5|12743.4|12741.9|421
1600820400000|2020-09-23 00:20:00|12747.4|12745.9|12741.9|12740.4|12748.4|12747.2|12741.4|12739.9|455
1600820700000|2020-09-23 00:25:00|12741.7|12740.2|12737.3|12735.8|12743|12741.6|12736.5|12735.3|435
1600821000000|2020-09-23 00:30:00|12737.4|12735.9|12733.5|12732|12737.7|12736.4|12730.7|12729.2|551
1600821300000|2020-09-23 00:35:00|12733.6|12732.1|12730.6|12729.1|12735.2|12733.7|12728.1|12726.6|497
1600821600000|2020-09-23 00:40:00|12730.5|12729|12734.8|12733.3|12735.1|12734|12730.3|12729|458
1600821900000|2020-09-23 00:45:00|12735|12733.5|12722.4|12720.9|12735.5|12734.3|12720.7|12719.2|1004
1600822200000|2020-09-23 00:50:00|12722.5|12721|12726.4|12724.9|12726.6|12725.1|12722.3|12720.8|706
1600822500000|2020-09-23 00:55:00|12726.5|12725|12722|12720.5|12727.4|12725.9|12720.5|12719|747
1600822800000|2020-09-23 01:00:00|12722.1|12720.6|12723.6|12722.1|12727.2|12725.7|12719.9|12718.4|822
1600823100000|2020-09-23 01:05:00|12723.7|12722.2|12724.4|12723.5|12725.3|12723.8|12721.2|12719.7|560
1600823400000|2020-09-23 01:10:00|12724.5|12723.6|12721.9|12720.4|12727.6|12726.4|12721.3|12719.8|622
1600823700000|2020-09-23 01:15:00|12721.8|12720.3|12720.4|12719.5|12722.6|12721.1|12718.8|12717.7|814
1600824000000|2020-09-23 01:20:00|12720.3|12719.4|12725|12723.5|12726.4|12725.3|12719.9|12718.7|628
1600824300000|2020-09-23 01:25:00|12724.2|12723.3|12723.7|12722.2|12725.1|12723.6|12722.4|12721.2|504
1600824600000|2020-09-23 01:30:00|12723.8|12722.3|12727|12725.5|12727|12725.6|12721.3|12719.9|532
1600824900000|2020-09-23 01:35:00|12727.1|12725.6|12728.5|12727|12729.9|12728.4|12726.4|12724.9|549
1600825200000|2020-09-23 01:40:00|12728.6|12727.1|12725.5|12724|12728.6|12727.1|12724.2|12722.7|488
1600825500000|2020-09-23 01:45:00|12725.6|12724.1|12731.3|12730.4|12731.6|12730.5|12725.1|12723.8|550
1600825800000|2020-09-23 01:50:00|12731.2|12730.3|12732.5|12731|12733|12731.6|12729.2|12728|625
1600826100000|2020-09-23 01:55:00|12732.6|12731.1|12729.1|12728.2|12733.5|12732.2|12728.7|12727.5|531
1600826400000|2020-09-23 02:00:00|12729|12728.1|12731.5|12730|12736.3|12734.8|12725.2|12724.3|821
1600826700000|2020-09-23 02:05:00|12731.6|12730.1|12723.4|12721.9|12732.2|12730.7|12722.3|12720.8|694
1600827000000|2020-09-23 02:10:00|12723.3|12721.8|12723|12721.5|12725.4|12723.9|12719.5|12718|558
1600827300000|2020-09-23 02:15:00|12723.2|12721.7|12726.4|12724.9|12727.6|12726.3|12722.8|12721.3|574
1600827600000|2020-09-23 02:20:00|12726.5|12725|12722.1|12720.6|12726.6|12725.1|12721.3|12719.9|524
1600827900000|2020-09-23 02:25:00|12722.2|12720.7|12721.9|12720.4|12724|12722.6|12720.4|12719.3|516
1600828200000|2020-09-23 02:30:00|12722.1|12720.6|12720.5|12719|12722.6|12721.4|12718.1|12716.9|524
1600828500000|2020-09-23 02:35:00|12720.2|12719.3|12719.5|12718|12722.6|12721.5|12718.2|12716.9|565
1600828800000|2020-09-23 02:40:00|12719.6|12718.1|12719.3|12717.8|12721.5|12720|12718.6|12717.6|459
1600829100000|2020-09-23 02:45:00|12719.2|12717.7|12721.3|12720.4|12723.1|12721.7|12718|12716.9|589
1600829400000|2020-09-23 02:50:00|12721.2|12720.3|12724.4|12722.9|12725.6|12724.6|12720.9|12719.7|435
1600829700000|2020-09-23 02:55:00|12724.5|12723|12722.5|12721|12726.5|12725|12721.3|12720.2|332
1600830000000|2020-09-23 03:00:00|12722.4|12720.9|12719.5|12718|12722.4|12720.9|12719.5|12718|341
1600830300000|2020-09-23 03:05:00|12719.7|12718.2|12718.6|12717.1|12721.2|12719.7|12716.9|12715.7|461
1600830600000|2020-09-23 03:10:00|12718.7|12717.2|12722.6|12721.1|12723.8|12722.5|12718.4|12716.9|326
1600830900000|2020-09-23 03:15:00|12722.7|12721.2|12724.6|12723.1|12725.5|12724|12722.2|12720.7|424
1600831200000|2020-09-23 03:20:00|12724.7|12723.2|12726|12724.5|12726.7|12725.2|12724.1|12722.6|350
1600831500000|2020-09-23 03:25:00|12726.1|12724.6|12726.9|12725.4|12728.7|12727.4|12726|12724.5|326
1600831800000|2020-09-23 03:30:00|12726.8|12725.3|12726.7|12725.8|12728.8|12727.4|12726.1|12724.7|369
1600832100000|2020-09-23 03:35:00|12726.6|12725.7|12729.1|12727.6|12729.5|12728|12725.9|12724.8|457
1600832400000|2020-09-23 03:40:00|12729.2|12727.7|12727.7|12726.2|12729.4|12727.9|12727|12725.8|336
1600832700000|2020-09-23 03:45:00|12727.6|12726.1|12727.3|12725.8|12728.6|12727.4|12726.2|12724.9|259
1600833000000|2020-09-23 03:50:00|12727.1|12725.6|12722.2|12720.7|12727.8|12726.6|12721.7|12720.5|345
1600833300000|2020-09-23 03:55:00|12722.3|12720.8|12724.5|12723|12725|12723.8|12721.7|12720.5|297
1600833600000|2020-09-23 04:00:00|12724.4|12722.9|12722.6|12721.1|12724.5|12723|12721.7|12720.7|271
1600833900000|2020-09-23 04:05:00|12722.4|12720.9|12722.9|12721.4|12723.6|12722.1|12721.3|12719.8|240
1600834200000|2020-09-23 04:10:00|12722.8|12721.3|12723.8|12722.3|12723.8|12722.3|12720.7|12719.2|384
1600834500000|2020-09-23 04:15:00|12723.7|12722.2|12719.1|12717.6|12724.3|12722.8|12717.1|12716.2|559
1600834800000|2020-09-23 04:20:00|12718.9|12717.4|12717.4|12715.9|12720.8|12719.4|12716.9|12715.7|513
1600835100000|2020-09-23 04:25:00|12717|12716.1|12719.5|12718|12719.5|12718.2|12716.6|12715.6|337
1600835400000|2020-09-23 04:30:00|12719.4|12717.9|12722.3|12720.8|12723|12721.7|12718.2|12716.9|391
1600835700000|2020-09-23 04:35:00|12722.4|12720.9|12722.6|12721.1|12723|12721.6|12720.9|12720|302
1600836000000|2020-09-23 04:40:00|12722.5|12721|12721.5|12720|12723.7|12722.2|12720.5|12719.6|244
1600836300000|2020-09-23 04:45:00|12721.6|12720.1|12721.9|12720.4|12724.6|12723.4|12721|12720.1|353
1600836600000|2020-09-23 04:50:00|12722|12720.5|12719.9|12719|12722.5|12721|12719.1|12717.9|339
1600836900000|2020-09-23 04:55:00|12720.2|12718.7|12718.2|12716.7|12720.8|12719.5|12717.2|12715.7|357
1600837200000|2020-09-23 05:00:00|12718.1|12716.6|12718.5|12717.6|12720.9|12719.7|12717.4|12716.3|400
1600837500000|2020-09-23 05:05:00|12718.4|12717.5|12721.3|12720.4|12721.8|12720.7|12717.2|12716.1|324
1600837800000|2020-09-23 05:10:00|12721.2|12720.3|12724.2|12723.3|12724.9|12724|12721.2|12720|320
1600838100000|2020-09-23 05:15:00|12724.3|12723.4|12722.3|12721.4|12724.6|12723.4|12722.1|12720.9|280
1600838400000|2020-09-23 05:20:00|12722.2|12721.3|12725.2|12723.7|12725.4|12724.3|12721.1|12720.1|388
1600838700000|2020-09-23 05:25:00|12725.1|12723.6|12722.7|12721.8|12725.2|12724.1|12722.6|12721.7|349
1600839000000|2020-09-23 05:30:00|12722.5|12721.6|12722.3|12721.4|12723.3|12722.4|12720.2|12719.2|375
1600839300000|2020-09-23 05:35:00|12722.4|12721.5|12725|12724.1|12725.6|12724.3|12722.4|12721.4|397
1600839600000|2020-09-23 05:40:00|12725.3|12723.8|12724.8|12723.9|12725.7|12724.3|12723.1|12721.7|548
1600839900000|2020-09-23 05:45:00|12724.4|12723.5|12726.7|12725.2|12726.8|12725.3|12723.9|12722.6|272
1600840200000|2020-09-23 05:50:00|12726.9|12725.4|12727.4|12725.9|12727.6|12726.1|12723.4|12721.9|381
1600840500000|2020-09-23 05:55:00|12727.3|12725.8|12725.2|12724.3|12728.1|12726.8|12724.8|12723.9|393
1600840800000|2020-09-23 06:00:00|12725|12724.1|12716.3|12715.4|12725.7|12724.4|12716.3|12714.8|688
1600841100000|2020-09-23 06:05:00|12716.5|12715|12694.2|12692.7|12717.5|12716.4|12693.8|12691.7|904
1600841400000|2020-09-23 06:10:00|12694.1|12692.6|12688.5|12687|12699.2|12697.7|12688.1|12686.6|1020
1600841700000|2020-09-23 06:15:00|12688.4|12686.9|12686.2|12684.7|12689.5|12688|12680.4|12678.9|1037
1600842000000|2020-09-23 06:20:00|12686.4|12684.9|12688.1|12687.2|12693.5|12692.2|12685|12683.6|918
1600842300000|2020-09-23 06:25:00|12688.2|12687.3|12694.6|12693.1|12695|12693.8|12683.5|12682|816
1600842600000|2020-09-23 06:30:00|12694.5|12693|12704.4|12702.9|12704.7|12703.2|12692.4|12691.1|736
1600842900000|2020-09-23 06:35:00|12704.3|12702.8|12707.2|12705.7|12710.6|12709.4|12703.2|12701.7|817
1600843200000|2020-09-23 06:40:00|12707.1|12705.6|12694.3|12692.8|12707.5|12706.3|12693.7|12692.3|821
1600843500000|2020-09-23 06:45:00|12694.4|12692.9|12703.6|12702.1|12704.2|12702.7|12692.4|12691.1|763
1600843800000|2020-09-23 06:50:00|12703.5|12702|12696.9|12695.4|12707.4|12705.9|12694.8|12693.4|816
1600844100000|2020-09-23 06:55:00|12696.8|12695.3|12700.9|12699.4|12703.1|12701.6|12696.4|12695.2|573
1600844400000|2020-09-23 07:00:00|12700.8|12699.3|12695.7|12694.2|12703.7|12702.2|12693.1|12691.6|1056
1600844700000|2020-09-23 07:05:00|12695.5|12694|12691|12690.1|12697.9|12696.4|12688.1|12686.6|996
1600845000000|2020-09-23 07:10:00|12691.3|12689.8|12695.9|12694.4|12699.9|12698.5|12691.2|12689.8|982
1600845300000|2020-09-23 07:15:00|12696.1|12694.6|12688.2|12686.7|12696.1|12694.6|12685.3|12683.8|1219
1600845600000|2020-09-23 07:20:00|12688.3|12686.8|12693|12691.5|12694.9|12693.4|12681.9|12680.4|1126
1600845900000|2020-09-23 07:25:00|12692.8|12691.3|12688.2|12686.7|12694.7|12693.2|12686.8|12685.3|938
1600846200000|2020-09-23 07:30:00|12688.4|12686.9|12699.2|12697.7|12708.3|12706.8|12688|12685.8|1381
1600846500000|2020-09-23 07:35:00|12699.1|12697.6|12697.3|12695.8|12700.4|12698.9|12691.6|12690.1|956
1600846800000|2020-09-23 07:40:00|12697.5|12696|12698.1|12696.6|12707.1|12705.8|12697.1|12695.6|1046
1600847100000|2020-09-23 07:45:00|12698.2|12696.7|12695.9|12694.4|12700.7|12699.2|12693.1|12691.6|1080
1600847400000|2020-09-23 07:50:00|12695.8|12694.3|12696|12694.5|12700.9|12699.7|12693.2|12691.7|1031
1600847700000|2020-09-23 07:55:00|12696.1|12694.6|12698.6|12697.1|12702.9|12701.4|12695.5|12694|811
1600848000000|2020-09-23 08:00:00|12699|12697.5|12691.2|12689.7|12702.3|12700.8|12687.6|12686.1|1100
1600848300000|2020-09-23 08:05:00|12691.3|12689.8|12690.1|12688.6|12693.7|12692.2|12685.9|12684.4|873
1600848600000|2020-09-23 08:10:00|12689.9|12688.4|12698.5|12697|12698.6|12697.2|12688.9|12687.4|953
1600848900000|2020-09-23 08:15:00|12698.4|12696.9|12691|12689.5|12701.7|12700.2|12690.7|12689.5|830
1600849200000|2020-09-23 08:20:00|12691.1|12689.6|12687.1|12685.6|12694.6|12693.4|12686.7|12685.6|817
1600849500000|2020-09-23 08:25:00|12687|12685.5|12679.8|12677.4|12688|12686.5|12676.2|12674.2|1039
1600849800000|2020-09-23 08:30:00|12680.8|12677.6|12692.7|12691.2|12693.6|12692.1|12676.4|12675.1|1200
1600850100000|2020-09-23 08:35:00|12692.8|12691.3|12696.6|12695.1|12697.3|12695.8|12690.2|12688.7|760
1600850400000|2020-09-23 08:40:00|12696.5|12695|12700|12698.5|12701.8|12700.4|12692.7|12691.2|907
1600850700000|2020-09-23 08:45:00|12699.9|12698.4|12694.1|12692.6|12703.7|12702.4|12692.5|12691.1|751
1600851000000|2020-09-23 08:50:00|12693.9|12693|12697.2|12695.7|12700.1|12698.6|12691.5|12690|706
1600851300000|2020-09-23 08:55:00|12697.1|12695.6|12705.4|12703.9|12706.2|12704.7|12696.3|12695.1|776
1600851600000|2020-09-23 09:00:00|12705.3|12703.8|12714.1|12712.6|12715.5|12714|12699.1|12697.6|975
1600851900000|2020-09-23 09:05:00|12714|12712.5|12725.5|12724|12730.2|12728.7|12714|12712.5|1115
1600852200000|2020-09-23 09:10:00|12724.9|12723.4|12725.3|12724.4|12727.9|12726.4|12721.3|12720.4|878
1600852500000|2020-09-23 09:15:00|12725.2|12724.3|12739.7|12738.2|12746|12744.8|12724.5|12723.3|1018
1600852800000|2020-09-23 09:20:00|12739.5|12738|12729.1|12727.6|12740.7|12739.2|12728.6|12727.1|936
1600853100000|2020-09-23 09:25:00|12729|12727.5|12732.4|12730.9|12732.9|12731.7|12727|12725.5|697
1600853400000|2020-09-23 09:30:00|12732.3|12730.8|12727|12725.5|12732.3|12730.8|12720.9|12719.4|810
1600853700000|2020-09-23 09:35:00|12727.5|12726|12738.7|12737.2|12738.7|12737.2|12723.9|12722.4|890
1600854000000|2020-09-23 09:40:00|12738.6|12737.1|12735.6|12734.1|12738.7|12737.2|12729.6|12728.1|936
1600854300000|2020-09-23 09:45:00|12735.7|12734.2|12736.7|12735.8|12743.2|12741.7|12735.7|12734.2|857
1600854600000|2020-09-23 09:50:00|12736.9|12735.4|12736.3|12734.8|12740.1|12738.6|12735.8|12734.3|692
1600854900000|2020-09-23 09:55:00|12736.4|12734.9|12735.8|12734.3|12739.5|12738|12734.8|12733.8|714
1600855200000|2020-09-23 10:00:00|12735.6|12734.1|12731.5|12730|12736.8|12735.5|12730.8|12729.3|573
1600855500000|2020-09-23 10:05:00|12731.6|12730.1|12725.9|12725|12733|12731.5|12724.8|12723.7|601
1600855800000|2020-09-23 10:10:00|12726.2|12725.3|12723.3|12721.8|12726.5|12725.5|12717.2|12716|843
1600856100000|2020-09-23 10:15:00|12723.2|12721.7|12731.5|12730|12731.9|12730.8|12719.2|12717.7|861
1600856400000|2020-09-23 10:20:00|12731.4|12729.9|12724.9|12723.4|12732|12731|12720.3|12718.8|670
1600856700000|2020-09-23 10:25:00|12724.8|12723.3|12730.9|12729.4|12731.8|12730.3|12724.8|12723.3|624
1600857000000|2020-09-23 10:30:00|12731.2|12729.7|12732.4|12731.5|12735|12733.6|12728.3|12726.8|681
1600857300000|2020-09-23 10:35:00|12732.1|12730.9|12732.6|12731.1|12737.4|12736.2|12729.6|12728.1|619
1600857600000|2020-09-23 10:40:00|12732.5|12731|12725.1|12723.6|12732.8|12731.4|12724.7|12723.3|649
1600857900000|2020-09-23 10:45:00|12725|12723.5|12727.3|12725.8|12727.8|12726.4|12724.3|12722.8|607
1600858200000|2020-09-23 10:50:00|12727.2|12725.7|12728.3|12727.4|12731|12729.6|12725.2|12723.8|485
1600858500000|2020-09-23 10:55:00|12728.6|12727.1|12722|12720.5|12728.7|12727.2|12719.7|12718.6|572
1600858800000|2020-09-23 11:00:00|12721.8|12720.3|12733.5|12732|12733.7|12732.2|12720.4|12719|807
1600859100000|2020-09-23 11:05:00|12733.3|12731.8|12733|12731.5|12735.4|12734.1|12730.9|12729.6|572
1600859400000|2020-09-23 11:10:00|12732.8|12731.3|12731.8|12730.3|12737.3|12735.8|12731.3|12729.8|670
1600859700000|2020-09-23 11:15:00|12731.9|12730.4|12735.5|12734|12735.5|12734|12730.7|12729.3|543
1600860000000|2020-09-23 11:20:00|12735.4|12733.9|12724.1|12722.6|12735.4|12733.9|12721.4|12719.9|763
1600860300000|2020-09-23 11:25:00|12723.7|12722.2|12732.1|12731.2|12733.7|12732.5|12722.7|12721.2|617
1600860600000|2020-09-23 11:30:00|12731.9|12731|12733.4|12731.9|12735.6|12734.2|12729.3|12728.2|678
1600860900000|2020-09-23 11:35:00|12733.3|12731.8|12739.3|12737.8|12739.7|12738.3|12733|12731.7|616
1600861200000|2020-09-23 11:40:00|12739.4|12737.9|12732.6|12731.1|12742.6|12741.3|12732.6|12731.1|715
1600861500000|2020-09-23 11:45:00|12732.5|12731|12732.3|12730.8|12734.8|12733.4|12727.4|12725.9|792
1600861800000|2020-09-23 11:50:00|12732.2|12730.7|12730.9|12729.4|12733.2|12732.2|12722.7|12721.6|950
1600862100000|2020-09-23 11:55:00|12730.8|12729.3|12725.5|12724|12731.7|12730.2|12725.5|12724|864
1600862400000|2020-09-23 12:00:00|12724.9|12723.4|12718.7|12717.8|12727.1|12725.8|12715.4|12713.9|1038
1600862700000|2020-09-23 12:05:00|12718.9|12717.4|12725.5|12724.6|12726.8|12725.4|12716.7|12715.3|940
1600863000000|2020-09-23 12:10:00|12725.3|12724.4|12724.7|12723.8|12729.7|12728.4|12723.5|12722.3|969
1600863300000|2020-09-23 12:15:00|12724.8|12723.9|12732.6|12731.1|12732.6|12731.1|12723.2|12722.3|936
1600863600000|2020-09-23 12:20:00|12732.4|12730.9|12726.7|12725.2|12733.6|12732.3|12725.7|12724.7|843
1600863900000|2020-09-23 12:25:00|12726.6|12725.1|12733.8|12732.3|12734.9|12733.4|12726.1|12725|878
1600864200000|2020-09-23 12:30:00|12733.2|12732.4|12734.3|12733.4|12738|12736.6|12732|12730.8|871
1600864500000|2020-09-23 12:35:00|12734.5|12733|12736.3|12735.4|12737.8|12736.5|12731.2|12730|737
1600864800000|2020-09-23 12:40:00|12736.4|12735.5|12725.1|12724.2|12738.7|12737.5|12724.5|12723.2|928
1600865100000|2020-09-23 12:45:00|12725|12724.1|12727|12725.5|12727|12725.7|12718.9|12717.8|874
1600865400000|2020-09-23 12:50:00|12726.9|12725.4|12740.1|12738.6|12741.1|12739.6|12726.1|12725|946
1600865700000|2020-09-23 12:55:00|12739.9|12739|12743.6|12742.1|12749.7|12748.3|12734.7|12733.2|928
1600866000000|2020-09-23 13:00:00|12743.7|12742.2|12748.3|12747.4|12757.8|12756.3|12741.8|12740.7|1128
1600866300000|2020-09-23 13:05:00|12748.4|12747.5|12750.4|12749.5|12757.8|12756.6|12746.8|12745.6|995
1600866600000|2020-09-23 13:10:00|12750.7|12749.2|12750.7|12749.2|12753.2|12751.9|12744.9|12743.8|824
1600866900000|2020-09-23 13:15:00|12750.6|12749.1|12752.7|12751.2|12756|12754.8|12748.9|12747.7|865
1600867200000|2020-09-23 13:20:00|12752.6|12751.1|12743.3|12742.4|12758.8|12757.6|12743.1|12742|916
1600867500000|2020-09-23 13:25:00|12743|12742.1|12739.8|12738.9|12744.4|12743.3|12729.8|12728.5|1149
1600867800000|2020-09-23 13:30:00|12739.7|12738.8|12751.4|12749.9|12751.9|12750.4|12734.7|12733.4|1272
1600868100000|2020-09-23 13:35:00|12751.5|12750|12748.2|12746.7|12760.6|12759.3|12744.9|12743.4|1379
1600868400000|2020-09-23 13:40:00|12748.3|12746.8|12747.7|12745.1|12749.1|12747.2|12741.3|12740|1088
1600868700000|2020-09-23 13:45:00|12748.8|12746.5|12753.4|12752.5|12753.7|12752.5|12742.7|12741.3|1041
1600869000000|2020-09-23 13:50:00|12753.3|12752.4|12735.3|12733.8|12753.9|12752.7|12735|12733.8|1265
1600869300000|2020-09-23 13:55:00|12735.2|12733.7|12745.3|12743.8|12745.6|12744.1|12734.7|12733.7|974
1600869600000|2020-09-23 14:00:00|12745.2|12743.7|12740.4|12738.9|12750.5|12749.4|12738.2|12737|967
1600869900000|2020-09-23 14:05:00|12740.2|12738.7|12737.5|12736|12742|12741.1|12730.2|12728.1|1151
1600870200000|2020-09-23 14:10:00|12737.2|12736.3|12733.2|12732.3|12737.6|12736.7|12728.3|12726.9|1045
1600870500000|2020-09-23 14:15:00|12733.1|12732.2|12736.1|12734.6|12746.6|12745.5|12728.8|12727.6|1118
1600870800000|2020-09-23 14:20:00|12736.2|12734.7|12729.9|12728.4|12737.1|12735.9|12725.8|12724.9|1210
1600871100000|2020-09-23 14:25:00|12730|12728.5|12733.5|12732|12736.9|12735.8|12726.5|12725.5|1111
1600871400000|2020-09-23 14:30:00|12733|12732.1|12731.4|12730.5|12741.8|12740.9|12730.5|12729.6|1145
1600871700000|2020-09-23 14:35:00|12731.5|12730.6|12732.4|12731.5|12734.2|12733.1|12728.6|12727.7|1053
1600872000000|2020-09-23 14:40:00|12732.5|12731.6|12749|12748.1|12749.1|12748.2|12731.9|12730.8|1135
1600872300000|2020-09-23 14:45:00|12748.6|12747.7|12758|12756.5|12760.8|12759.4|12742.1|12741.2|1240
1600872600000|2020-09-23 14:50:00|12757.7|12756.2|12748.5|12747.6|12758.1|12756.7|12747.4|12746.4|1091
1600872900000|2020-09-23 14:55:00|12748.3|12747.4|12763.8|12762.9|12768.6|12767.4|12748.3|12747.4|1377
1600873200000|2020-09-23 15:00:00|12764|12762.5|12763.1|12762.2|12766.4|12765.4|12759.6|12758.7|1319
1600873500000|2020-09-23 15:05:00|12763|12762.1|12771.8|12770.9|12774.1|12773.2|12763|12762.1|1177
1600873800000|2020-09-23 15:10:00|12771.7|12770.8|12770.4|12768.9|12777.9|12776.6|12767.1|12766.2|971
1600874100000|2020-09-23 15:15:00|12770.2|12768.7|12764.9|12764|12774.2|12773.3|12764.8|12763.9|1053
1600874400000|2020-09-23 15:20:00|12764.8|12763.9|12759.4|12758.5|12765.9|12764.7|12759|12758|849
1600874700000|2020-09-23 15:25:00|12759.5|12758.6|12754.6|12753.7|12763.3|12762.4|12753.4|12752.3|933
1600875000000|2020-09-23 15:30:00|12754.8|12753.9|12751|12750.1|12756.6|12755.6|12748|12747.1|1003
1600875300000|2020-09-23 15:35:00|12751.4|12750.5|12748.7|12747.8|12751.4|12750.5|12745|12744.1|837
1600875600000|2020-09-23 15:40:00|12748.5|12747.6|12751.5|12750.6|12753.3|12752.4|12747.3|12746.4|718
1600875900000|2020-09-23 15:45:00|12751.6|12750.7|12746.5|12745.6|12751.9|12751|12745|12744.1|677
1600876200000|2020-09-23 15:50:00|12746.6|12745.7|12754.1|12753.2|12754.7|12753.7|12740.9|12740|781
1600876500000|2020-09-23 15:55:00|12754|12753.1|12752.9|12752|12756.9|12755.8|12752|12751.1|789
1600876800000|2020-09-23 16:00:00|12752.7|12751.8|12753.3|12752.4|12755.7|12754.8|12748.1|12746.9|798
1600877100000|2020-09-23 16:05:00|12753.2|12752.3|12757.8|12756.9|12758.7|12757.8|12751.2|12750.3|850
1600877400000|2020-09-23 16:10:00|12757.9|12757|12759.5|12758.6|12761.3|12760.4|12756.8|12755.9|671
1600877700000|2020-09-23 16:15:00|12759.3|12758.4|12765.4|12764.5|12766.6|12765.7|12758.7|12757.8|743
1600878000000|2020-09-23 16:20:00|12765.3|12764.4|12767.2|12766.3|12767.2|12766.3|12763.4|12762.5|721
1600878300000|2020-09-23 16:25:00|12767.1|12766.2|12766.3|12765.4|12768.2|12767.3|12764.7|12763.8|641
1600878600000|2020-09-23 16:30:00|12766.1|12765.2|12765.5|12764.6|12768.8|12767.9|12764.5|12763.6|648
1600878900000|2020-09-23 16:35:00|12765.6|12764.7|12771.3|12770.4|12771.4|12770.4|12764|12763.1|880
1600879200000|2020-09-23 16:40:00|12771.1|12770.2|12773.4|12772.5|12773.8|12772.9|12768.3|12767.3|875
1600879500000|2020-09-23 16:45:00|12773.2|12772.3|12771.2|12770.3|12774.8|12773.7|12770.7|12769.8|642
1600879800000|2020-09-23 16:50:00|12771.1|12770.2|12764.4|12763.5|12771.1|12770.2|12764.3|12763.2|613
1600880100000|2020-09-23 16:55:00|12764.3|12763.4|12757.7|12756.8|12764.4|12763.5|12756.6|12755.7|779
1600880400000|2020-09-23 17:00:00|12757.8|12756.9|12752.3|12751.4|12757.8|12756.9|12750.5|12749.6|676
1600880700000|2020-09-23 17:05:00|12752.1|12751.2|12750.7|12749.8|12753.5|12752.6|12748.4|12747.5|570
1600881000000|2020-09-23 17:10:00|12750.8|12749.9|12747.4|12746.5|12751.3|12750.4|12747|12746.1|567
1600881300000|2020-09-23 17:15:00|12747.6|12746.7|12746.6|12745.7|12750.6|12749.7|12746.5|12745.6|467
1600881600000|2020-09-23 17:20:00|12746.5|12745.6|12748.6|12747.7|12748.7|12747.8|12745.5|12744.6|533
1600881900000|2020-09-23 17:25:00|12748.5|12747.6|12746.8|12745.9|12748.7|12747.8|12745.3|12744.4|538
1600882200000|2020-09-23 17:30:00|12746.9|12746|12749|12747.5|12749.5|12748.6|12746.1|12745.2|478
1600882500000|2020-09-23 17:35:00|12748.5|12747.6|12746.5|12745.6|12749.2|12748.3|12745.2|12744.3|523
1600882800000|2020-09-23 17:40:00|12746.6|12745.7|12745.9|12745|12747.8|12746.9|12745.2|12744.3|579
1600883100000|2020-09-23 17:45:00|12745.8|12744.9|12746.9|12746|12748|12747.1|12744.6|12743.7|621
1600883400000|2020-09-23 17:50:00|12746.8|12745.9|12746.8|12745.9|12751.8|12750.7|12746.2|12745.3|908
1600883700000|2020-09-23 17:55:00|12747|12746.1|12745.9|12745|12747.6|12746.7|12743|12742.1|684
1600884000000|2020-09-23 18:00:00|12745.8|12744.9|12736.6|12735.7|12745.9|12745|12736.1|12735.2|800
1600884300000|2020-09-23 18:05:00|12736.7|12735.8|12737|12736.1|12739.2|12738.3|12736.2|12735.3|542
1600884600000|2020-09-23 18:10:00|12736.9|12736|12737.7|12736.8|12737.9|12737|12734.9|12734|521
1600884900000|2020-09-23 18:15:00|12737.4|12736.5|12725.8|12724.9|12737.6|12736.7|12725.5|12724.6|707
1600885200000|2020-09-23 18:20:00|12725.9|12725|12732.4|12731.5|12733.6|12732.7|12725.8|12724.9|789
1600885500000|2020-09-23 18:25:00|12732.3|12731.4|12730|12729.1|12733.8|12732.9|12728.6|12727.7|839
1600885800000|2020-09-23 18:30:00|12730.1|12729.2|12735.4|12733.9|12736.6|12735.1|12727.4|12726.5|666
1600886100000|2020-09-23 18:35:00|12735.3|12733.8|12734.3|12733.4|12736.5|12735.6|12731.4|12730.5|869
1600886400000|2020-09-23 18:40:00|12734.2|12733.3|12735.5|12734.6|12736.6|12735.3|12731.6|12730.5|875
1600886700000|2020-09-23 18:45:00|12735.8|12734.3|12730.6|12729.7|12736.2|12735.1|12728.8|12727.9|834
1600887000000|2020-09-23 18:50:00|12730.5|12729.6|12727.5|12726.6|12733.8|12732.9|12727.1|12726.2|756
1600887300000|2020-09-23 18:55:00|12727.6|12726.7|12715.5|12714.6|12727.6|12726.7|12715.3|12714.4|916
1600887600000|2020-09-23 19:00:00|12715.6|12714.7|12711.9|12711|12718.8|12717.7|12709.8|12708.9|1037
1600887900000|2020-09-23 19:05:00|12712.2|12711.3|12718.1|12717.2|12718.5|12717.6|12708.3|12707.3|898
1600888200000|2020-09-23 19:10:00|12718|12717.1|12722.7|12721.8|12723.3|12722.4|12716.3|12715.4|795
1600888500000|2020-09-23 19:15:00|12723.1|12722.2|12721.6|12720.7|12723.6|12722.4|12717.4|12716.5|865
1600888800000|2020-09-23 19:20:00|12721.7|12720.8|12717.9|12717|12722.3|12721.4|12717.4|12716.5|929
1600889100000|2020-09-23 19:25:00|12718|12717.1|12717.2|12716.3|12718.7|12717.8|12713.3|12712.4|905
1600889400000|2020-09-23 19:30:00|12717.3|12716.4|12717.8|12716.9|12719.7|12718.8|12716.5|12715.6|724
1600889700000|2020-09-23 19:35:00|12718|12717.1|12720.5|12719.6|12721.1|12720.2|12717.7|12716.8|667
1600890000000|2020-09-23 19:40:00|12720.4|12719.5|12718.4|12717.5|12722.3|12721.4|12716.6|12715.7|601
1600890300000|2020-09-23 19:45:00|12718.5|12717.6|12714.6|12713.7|12718.5|12717.6|12712.8|12711.9|639
1600890600000|2020-09-23 19:50:00|12714.5|12713.6|12717.4|12716.5|12717.7|12716.8|12711.5|12710.6|608
1600890900000|2020-09-23 19:55:00|12717.5|12716.6|12720.2|12719.3|12720.6|12719.7|12715.9|12714.8|783
1600891200000|2020-09-23 20:00:00|12719.6|12718.7|12717|12715.5|12721.2|12720.3|12716.4|12714.9|547
1600891500000|2020-09-23 20:05:00|12716.9|12715.4|12715.4|12714.5|12719.8|12718.5|12715.2|12714.1|381
1600891800000|2020-09-23 20:10:00|12715.3|12714.4|12714.5|12713.6|12716.7|12715.8|12714.4|12712.9|354
1600892100000|2020-09-23 20:15:00|12714.6|12713.7|12714.9|12713.4|12715.9|12714.4|12713.6|12712.1|325
1600892400000|2020-09-23 20:20:00|12714.8|12713.3|12715.7|12714.8|12716|12715.1|12714.6|12713.3|211
1600892700000|2020-09-23 20:25:00|12715.6|12714.7|12716.5|12715|12716.7|12715.2|12714.7|12713.7|182
1600893000000|2020-09-23 20:30:00|12716.6|12715.1|12714.3|12713.4|12717.3|12716.1|12714.1|12713|299
1600893300000|2020-09-23 20:35:00|12714.4|12713.5|12717.2|12715.7|12717.3|12716|12714.4|12713.2|295
1600893600000|2020-09-23 20:40:00|12717|12715.5|12717|12715.5|12719.2|12717.9|12716.6|12715.1|324
1600893900000|2020-09-23 20:45:00|12717.1|12715.6|12721.1|12719.6|12721.8|12720|12716.7|12715.2|381
1600894200000|2020-09-23 20:50:00|12720.9|12719.4|12724|12722.5|12726.2|12724.1|12720.4|12718.7|436
1600894500000|2020-09-23 20:55:00|12724.1|12722.6|12727.3|12722.8|12728|12726|12723.6|12721.8|572
1600894800000|2020-09-23 21:00:00|12727.2|12724.3|12727.2|12722.1|12727.5|12724.3|12721.6|12717.9|54
1600895100000|2020-09-23 21:05:00|12729.1|12721.3|12728.7|12719.8|12730.5|12722.4|12724.6|12718.8|186
1600895400000|2020-09-23 21:10:00|12728.1|12720.3|12725.4|12722.3|12729.5|12723.1|12725.1|12719.4|128
1600895700000|2020-09-23 21:15:00|12725.3|12722.2|12728.6|12722.9|12729.9|12723.8|12725.2|12720|220
1600896000000|2020-09-23 21:20:00|12728.5|12723|12728|12721.3|12729.4|12723.1|12726.5|12719.4|569
1600896300000|2020-09-23 21:25:00|12728.1|12721.2|12727.9|12721.9|12729.1|12722.5|12725.5|12720.6|160
1600896600000|2020-09-23 21:30:00|12728|12722.1|12727.6|12721.3|12729.1|12722.6|12725.5|12720.5|212
1600896900000|2020-09-23 21:35:00|12728.2|12721.8|12727.3|12721.5|12729|12722.6|12725.6|12720.5|210
1600897200000|2020-09-23 21:40:00|12727.9|12721.7|12728.3|12721.8|12729.1|12722.5|12726.1|12721|233
1600897500000|2020-09-23 21:45:00|12728.6|12722.2|12727.1|12720.2|12735.1|12725.1|12726|12718.8|299
1600897800000|2020-09-23 21:50:00|12727.2|12720.6|12728.1|12721.4|12728.6|12721.6|12726.4|12719.6|247
1600898100000|2020-09-23 21:55:00|12727.6|12721.1|12727.7|12721.4|12728.5|12722.1|12726.2|12720.6|172
1600898400000|2020-09-23 22:00:00|12727.5|12721.1|12728.1|12725.1|12729.1|12726.7|12725.5|12721.1|692
1600898700000|2020-09-23 22:05:00|12728|12725.3|12727|12725.5|12728.6|12727|12726.7|12724.8|281
1600899000000|2020-09-23 22:10:00|12727.3|12725.8|12726.4|12724.9|12727.6|12726.1|12726.3|12724.6|163
1600899300000|2020-09-23 22:15:00|12726.8|12724.6|12726|12724.5|12727.2|12725.2|12725.5|12723.7|229
1600899600000|2020-09-23 22:20:00|12725.9|12724.4|12726.9|12725.4|12727.4|12725.6|12725.7|12723.7|184
1600899900000|2020-09-23 22:25:00|12726.8|12725.3|12728|12726.5|12728.4|12726.9|12726.6|12724.8|202
1600900200000|2020-09-23 22:30:00|12727.9|12726.4|12729.4|12727.9|12729.8|12728.3|12727.3|12725.5|232
1600900500000|2020-09-23 22:35:00|12729.3|12727.8|12725.2|12723.7|12729.4|12727.9|12725.1|12723.6|254
1600900800000|2020-09-23 22:40:00|12725.3|12723.8|12724.3|12722.8|12725.9|12724.2|12723.6|12721.8|242
1600901100000|2020-09-23 22:45:00|12724.4|12722.9|12722.9|12721.4|12724.4|12722.9|12722.4|12720.5|196
1600901400000|2020-09-23 22:50:00|12722.7|12721.2|12723.1|12721.6|12723.3|12721.8|12722.2|12720.5|147
1600901700000|2020-09-23 22:55:00|12723.2|12721.7|12724.9|12723.4|12725|12723.5|12722.8|12721.3|106
1600902000000|2020-09-23 23:00:00|12724.8|12723.3|12724.5|12723|12726.3|12724.8|12724|12722.5|254
1600902300000|2020-09-23 23:05:00|12724.6|12723.1|12721.7|12720.2|12724.7|12723.2|12721.4|12719.9|224
1600902600000|2020-09-23 23:10:00|12721.8|12720.3|12719.8|12718.3|12722.9|12721.4|12719.5|12718|257
1600902900000|2020-09-23 23:15:00|12719.9|12718.4|12716.7|12715.2|12721.5|12720|12716.3|12714.8|368
1600903200000|2020-09-23 23:20:00|12716.9|12715.4|12715.4|12713.9|12716.9|12715.4|12714|12712.5|298
1600903500000|2020-09-23 23:25:00|12715.5|12714|12713|12711.5|12716.8|12715.3|12711.4|12709.9|421
1600903800000|2020-09-23 23:30:00|12712.9|12711.4|12716.3|12714.8|12717|12715.5|12712.9|12711.4|360
1600904100000|2020-09-23 23:35:00|12716.4|12714.9|12713.2|12711.7|12716.4|12714.9|12710.9|12709.5|432
1600904400000|2020-09-23 23:40:00|12713.3|12711.8|12716.8|12715.3|12717.6|12716.1|12712.7|12711.3|282
1600904700000|2020-09-23 23:45:00|12716.9|12715.4|12720|12718.5|12720.1|12718.6|12716.7|12715.2|302
1600905000000|2020-09-23 23:50:00|12719.7|12718.8|12719|12717.5|12720.5|12719|12719|12717.5|187
1600905300000|2020-09-23 23:55:00|12719.1|12717.6|12714.6|12713.1|12719.2|12717.7|12714|12712.6|344
1600905600000|2020-09-24 00:00:00|12714.7|12713.2|12722.5|12721|12724.5|12723|12714.5|12713|799
1600905900000|2020-09-24 00:05:00|12722.3|12720.8|12722.2|12720.7|12724.7|12723.2|12715|12713.5|705
1600906200000|2020-09-24 00:10:00|12722.3|12720.8|12723.6|12722.1|12723.9|12722.4|12717.7|12716.4|629
1600906500000|2020-09-24 00:15:00|12723.9|12722.4|12726.2|12724.7|12727.6|12726.1|12723.1|12721.6|797
1600906800000|2020-09-24 00:20:00|12726.1|12724.6|12727.8|12726.9|12729|12727.6|12725.2|12723.8|449
1600907100000|2020-09-24 00:25:00|12727.9|12727|12729|12727.5|12729.6|12728.4|12725.6|12724.5|505
1600907400000|2020-09-24 00:30:00|12729.1|12727.6|12730.3|12728.8|12731.3|12729.8|12727.4|12725.9|395
1600907700000|2020-09-24 00:35:00|12730.2|12728.7|12729.8|12728.3|12731.2|12729.7|12727.8|12726.5|474
1600908000000|2020-09-24 00:40:00|12729.9|12728.4|12729|12727.5|12731.9|12730.5|12726.9|12725.4|405
1600908300000|2020-09-24 00:45:00|12729.1|12727.6|12727.8|12726.3|12729.9|12728.6|12726.9|12725.7|375
1600908600000|2020-09-24 00:50:00|12727.7|12726.2|12728.4|12726.9|12729.2|12727.8|12724.9|12723.7|551
1600908900000|2020-09-24 00:55:00|12728.3|12726.8|12731.9|12731|12732.9|12731.7|12727.4|12726.2|528
1600909200000|2020-09-24 01:00:00|12731.8|12730.9|12731.5|12730.6|12733.1|12732|12728.8|12727.4|636
1600909500000|2020-09-24 01:05:00|12731.4|12730.5|12726.9|12725.4|12732|12730.6|12725.6|12724.1|421
1600909800000|2020-09-24 01:10:00|12727|12725.5|12725.7|12724.2|12727.1|12725.6|12722.7|12721.2|502
1600910100000|2020-09-24 01:15:00|12725.5|12724.8|12729.6|12728.7|12732.3|12730.8|12725.4|12724.2|607
1600910400000|2020-09-24 01:20:00|12729.7|12728.2|12735.8|12734.3|12735.8|12734.5|12728.4|12726.9|429
1600910700000|2020-09-24 01:25:00|12735.7|12734.2|12735.2|12734.3|12737.9|12736.9|12733.9|12733|527
1600911000000|2020-09-24 01:30:00|12735|12734.1|12737|12735.5|12739.8|12738.3|12733.9|12732.7|595
1600911300000|2020-09-24 01:35:00|12736.7|12735.8|12737|12736.1|12739.4|12738.5|12736.6|12735.3|545
1600911600000|2020-09-24 01:40:00|12737.1|12736.2|12731.9|12731|12737.4|12736.3|12731.7|12730.6|616
1600911900000|2020-09-24 01:45:00|12731.8|12730.9|12732.2|12730.7|12734.6|12733.3|12730.4|12729.5|559
1600912200000|2020-09-24 01:50:00|12732|12730.5|12727|12726.1|12732|12730.5|12726.9|12725.6|566
1600912500000|2020-09-24 01:55:00|12726.9|12726|12721.1|12719.6|12728.3|12726.8|12720.3|12719|811
1600912800000|2020-09-24 02:00:00|12721.3|12719.8|12722.1|12720.6|12723.7|12722.7|12718.9|12718|589
1600913100000|2020-09-24 02:05:00|12722.2|12720.7|12725.5|12724|12726.1|12725.2|12721.8|12720.6|328
1600913400000|2020-09-24 02:10:00|12725.6|12724.1|12723|12721.5|12727.8|12726.9|12721.8|12720.9|480
1600913700000|2020-09-24 02:15:00|12722.9|12721.4|12727.1|12725.6|12729.3|12728.2|12722.7|12721.3|545
1600914000000|2020-09-24 02:20:00|12726.9|12725.4|12721.3|12719.8|12727.7|12726.2|12720.1|12719.2|405
1600914300000|2020-09-24 02:25:00|12721.1|12720.2|12719.1|12717.6|12722.1|12721|12718.1|12716.9|356
1600914600000|2020-09-24 02:30:00|12719.2|12717.7|12716|12714.5|12719.5|12718.6|12713.8|12712.5|505
1600914900000|2020-09-24 02:35:00|12715.8|12714.9|12719.1|12717.6|12719.2|12718|12713.7|12712.4|524
1600915200000|2020-09-24 02:40:00|12719|12717.5|12719.6|12718.7|12721|12719.9|12717.8|12716.8|478
1600915500000|2020-09-24 02:45:00|12719.7|12718.8|12718.7|12717.8|12721|12719.8|12717.7|12716.8|388
1600915800000|2020-09-24 02:50:00|12718.6|12717.7|12714.5|12713.6|12720.1|12719|12713.5|12712.4|494
1600916100000|2020-09-24 02:55:00|12714.7|12713.8|12718.5|12717.6|12718.7|12717.7|12714.7|12713.8|424
1600916400000|2020-09-24 03:00:00|12718.4|12717.5|12717.2|12715.7|12718.4|12717.5|12715|12714.1|355
1600916700000|2020-09-24 03:05:00|12717.1|12715.6|12719.9|12719|12720.4|12719.5|12715.9|12714.6|381
1600917000000|2020-09-24 03:10:00|12720|12719.1|12721.9|12720.4|12722.6|12721.4|12719.3|12718.1|311
1600917300000|2020-09-24 03:15:00|12721.8|12720.3|12720.6|12719.7|12721.9|12720.8|12719.4|12718.2|333
1600917600000|2020-09-24 03:20:00|12720.9|12719.4|12718.3|12717.4|12722.6|12721.7|12717.6|12716.4|393
1600917900000|2020-09-24 03:25:00|12717.8|12716.9|12715.7|12714.8|12718.6|12717.3|12715.3|12714.4|350
1600918200000|2020-09-24 03:30:00|12715.8|12714.9|12715.8|12714.9|12716.7|12715.8|12714.6|12713.7|376
1600918500000|2020-09-24 03:35:00|12715.9|12715|12714.9|12714|12716.1|12715.2|12713.7|12712.6|287
1600918800000|2020-09-24 03:40:00|12714.7|12713.8|12715.8|12714.9|12716.7|12715.7|12714.7|12713.4|336
1600919100000|2020-09-24 03:45:00|12715.9|12715|12714.8|12713.9|12716.2|12715|12713.1|12711.9|275
1600919400000|2020-09-24 03:50:00|12715.1|12713.6|12712.6|12711.7|12715.2|12713.9|12711.4|12710.3|545
1600919700000|2020-09-24 03:55:00|12712.5|12711.6|12714.4|12713.5|12715.7|12714.8|12711.9|12711|363
1600920000000|2020-09-24 04:00:00|12714.6|12713.7|12716.7|12715.8|12718|12717.1|12713.6|12712.7|359
1600920300000|2020-09-24 04:05:00|12716.6|12715.7|12715.4|12713.9|12716.8|12715.9|12713.7|12712.8|287
1600920600000|2020-09-24 04:10:00|12715.6|12714.1|12718|12716.5|12718.9|12718|12715|12713.7|243
1600920900000|2020-09-24 04:15:00|12717.7|12716.8|12715.6|12714.1|12717.9|12716.9|12714.9|12714|206
1600921200000|2020-09-24 04:20:00|12715.4|12713.9|12714.2|12712.7|12715.8|12714.3|12713.2|12711.9|329
1600921500000|2020-09-24 04:25:00|12714.3|12712.8|12714.4|12712.9|12715.9|12714.5|12713.5|12712.2|260
1600921800000|2020-09-24 04:30:00|12714.3|12712.8|12709.6|12708.7|12714.8|12713.3|12709.5|12708.4|358
1600922100000|2020-09-24 04:35:00|12709.5|12708.6|12704.7|12703.2|12710.2|12709.3|12703.6|12702.4|539
1600922400000|2020-09-24 04:40:00|12704.8|12703.3|12702.6|12701.7|12705.2|12704.3|12701.8|12700.5|395
1600922700000|2020-09-24 04:45:00|12702.5|12701.6|12706.4|12704.9|12706.5|12705.2|12702.2|12701.1|317
1600923000000|2020-09-24 04:50:00|12706.5|12705|12702.6|12701.7|12707|12705.8|12702.3|12701.1|328
1600923300000|2020-09-24 04:55:00|12703.4|12701.9|12700.7|12699.8|12703.7|12702.3|12700.4|12699.1|423
1600923600000|2020-09-24 05:00:00|12700.8|12699.9|12700.5|12699.6|12703.4|12702.5|12693.2|12691.9|737
1600923900000|2020-09-24 05:05:00|12700.9|12699.4|12704.5|12703.6|12704.7|12703.7|12699.1|12697.6|604
1600924200000|2020-09-24 05:10:00|12704.6|12703.7|12706.5|12705|12707|12706|12701.5|12700.6|485
1600924500000|2020-09-24 05:15:00|12706.4|12704.9|12710.1|12708.6|12710.9|12709.8|12705.4|12704.3|448
1600924800000|2020-09-24 05:20:00|12710|12708.5|12706.8|12705.3|12710.1|12708.6|12705.2|12704.1|406
1600925100000|2020-09-24 05:25:00|12706.9|12705.4|12706.2|12704.7|12707.8|12706.7|12705.2|12704.1|306
1600925400000|2020-09-24 05:30:00|12706.4|12705.3|12706.5|12705.6|12707.7|12706.5|12705.2|12704.2|360
1600925700000|2020-09-24 05:35:00|12706.4|12705.5|12705.6|12704.7|12706.8|12705.7|12702.6|12701.7|466
1600926000000|2020-09-24 05:40:00|12705.7|12704.8|12700.8|12699.9|12707.6|12706.7|12700.5|12699.4|369
1600926300000|2020-09-24 05:45:00|12700.7|12699.8|12702.5|12701.6|12703.3|12702.3|12698.9|12697.4|406
1600926600000|2020-09-24 05:50:00|12702.8|12701.9|12704.5|12703.6|12707|12705.8|12701.9|12701|409
1600926900000|2020-09-24 05:55:00|12704.3|12703.4|12707.3|12705.8|12707.8|12706.6|12704|12703.1|411
1600927200000|2020-09-24 06:00:00|12707.6|12706.1|12710.5|12709|12715|12713.5|12704.8|12703.9|746
1600927500000|2020-09-24 06:05:00|12710.4|12708.9|12710.7|12709.2|12714.8|12713.3|12709.5|12708.2|670
1600927800000|2020-09-24 06:10:00|12710.6|12709.1|12705|12703.5|12712|12710.7|12702.1|12700.6|628
1600928100000|2020-09-24 06:15:00|12705.1|12703.6|12695.7|12694.2|12705.1|12704.2|12692.7|12691.6|721
1600928400000|2020-09-24 06:20:00|12695.6|12694.1|12698.7|12697.2|12702.9|12701.9|12695.4|12693.9|691
1600928700000|2020-09-24 06:25:00|12698.9|12697.4|12700.2|12698.7|12705.4|12703.9|12696.5|12695.6|783
1600929000000|2020-09-24 06:30:00|12699.8|12698.9|12694.8|12693.9|12701|12700.1|12691.1|12690.2|794
1600929300000|2020-09-24 06:35:00|12694.7|12693.8|12694.7|12693.8|12697.5|12696.6|12693.2|12691.7|573
1600929600000|2020-09-24 06:40:00|12694.6|12693.7|12700.8|12699.9|12701.3|12700.4|12692.4|12691.5|639
1600929900000|2020-09-24 06:45:00|12700.7|12699.8|12698.2|12697.3|12702|12701.1|12695.7|12694.4|639
1600930200000|2020-09-24 06:50:00|12698.1|12697.2|12693.7|12692.8|12703.8|12702.9|12692.3|12691.2|782
1600930500000|2020-09-24 06:55:00|12693.5|12692.6|12701.8|12700.3|12702.8|12701.9|12691.5|12690.6|836
1600930800000|2020-09-24 07:00:00|12700.7|12699.8|12703.3|12701.8|12708.6|12707.4|12693.8|12692.3|1202
1600931100000|2020-09-24 07:05:00|12703.5|12702|12718.1|12717.2|12720.5|12719.6|12703.5|12702|1209
1600931400000|2020-09-24 07:10:00|12718.5|12717|12730.5|12729|12737.6|12736.1|12717.6|12716.6|1271
1600931700000|2020-09-24 07:15:00|12730.7|12729.2|12729.2|12727.7|12731.3|12730.1|12723.3|12722.1|973
1600932000000|2020-09-24 07:20:00|12729.3|12727.8|12720.1|12718.6|12732.2|12730.7|12719.6|12718.3|985
1600932300000|2020-09-24 07:25:00|12720.2|12718.7|12709|12707.5|12720.4|12719.5|12709|12707.5|851
1600932600000|2020-09-24 07:30:00|12708.8|12707.9|12718.2|12717.3|12719.8|12718.9|12707.6|12706.4|872
1600932900000|2020-09-24 07:35:00|12718.3|12717.4|12727.3|12725.8|12731.6|12730.7|12718.1|12716.9|1015
1600933200000|2020-09-24 07:40:00|12727|12726.1|12728.9|12727.4|12732.3|12731|12725.1|12723.8|968
1600933500000|2020-09-24 07:45:00|12728.8|12727.9|12727.2|12725.7|12734.2|12733.3|12725.9|12724.7|993
1600933800000|2020-09-24 07:50:00|12727.3|12725.8|12731.4|12729.9|12732.1|12731.2|12725.9|12724.8|700
1600934100000|2020-09-24 07:55:00|12731|12730.1|12731.9|12730.4|12736|12734.9|12725.8|12724.9|795
1600934400000|2020-09-24 08:00:00|12731.7|12730.2|12726|12724.5|12736.2|12735.3|12724.7|12723.4|847
1600934700000|2020-09-24 08:05:00|12725.9|12724.4|12720.8|12719.3|12727.3|12726.4|12715.8|12714.9|872
1600935000000|2020-09-24 08:10:00|12720.9|12719.4|12711.9|12710.4|12721.4|12720.5|12710.2|12709.2|913
1600935300000|2020-09-24 08:15:00|12711.8|12710.3|12714.5|12713|12715.5|12714.1|12708.2|12707.3|862
1600935600000|2020-09-24 08:20:00|12714.2|12712.7|12715.5|12714|12720.6|12719.2|12712|12710.7|800
1600935900000|2020-09-24 08:25:00|12715.4|12713.9|12726.9|12725.4|12727.5|12726.4|12715.1|12713.8|908
1600936200000|2020-09-24 08:30:00|12727|12725.5|12726.9|12726|12727.9|12727|12721.2|12720|770
1600936500000|2020-09-24 08:35:00|12727|12726.1|12724.9|12724|12735.6|12734.1|12724.9|12723.7|793
1600936800000|2020-09-24 08:40:00|12725|12724.1|12732.9|12732|12735.4|12734.3|12725|12723.7|722
1600937100000|2020-09-24 08:45:00|12733.6|12732.1|12750.5|12749.6|12754.3|12752.8|12733.1|12732|1051
1600937400000|2020-09-24 08:50:00|12750.7|12749.8|12736.9|12736|12751.3|12750.1|12734.2|12733.3|968
1600937700000|2020-09-24 08:55:00|12736.8|12735.9|12737.2|12736.3|12739.9|12739|12734.2|12732.9|732
1600938000000|2020-09-24 09:00:00|12737.1|12736.2|12741.1|12740.2|12743.1|12742.1|12734.4|12733.2|905
1600938300000|2020-09-24 09:05:00|12741|12740.1|12737.8|12736.9|12742.4|12741.2|12730.7|12729.3|777
1600938600000|2020-09-24 09:10:00|12737.9|12737|12748.3|12746.8|12749.4|12748.4|12737.5|12736.5|752
1600938900000|2020-09-24 09:15:00|12747.5|12746.6|12740.5|12739|12748.4|12747.1|12740|12738.6|642
1600939200000|2020-09-24 09:20:00|12740.4|12738.9|12734.9|12734|12741.1|12740.1|12733.9|12733|600
1600939500000|2020-09-24 09:25:00|12734.8|12733.9|12732.1|12730.6|12739.7|12738.8|12731.5|12730.2|786
1600939800000|2020-09-24 09:30:00|12732.2|12730.7|12727.4|12726.5|12738.1|12736.6|12721.9|12720.7|1049
1600940100000|2020-09-24 09:35:00|12727.5|12726.6|12733|12732.1|12734.2|12733.1|12724.6|12723.1|903
1600940400000|2020-09-24 09:40:00|12732.9|12732|12725.8|12724.3|12733.2|12732.3|12724.8|12723.7|771
1600940700000|2020-09-24 09:45:00|12725.7|12724.2|12730.1|12728.6|12731|12729.5|12722.2|12720.7|890
1600941000000|2020-09-24 09:50:00|12730.2|12728.7|12730.1|12729.2|12732.3|12731.4|12727.5|12726.4|738
1600941300000|2020-09-24 09:55:00|12730.2|12729.3|12742.2|12740.7|12743.6|12742.5|12729|12728.1|916
1600941600000|2020-09-24 10:00:00|12742.4|12740.9|12749.2|12748.3|12751.5|12750.2|12742|12740.7|967
1600941900000|2020-09-24 10:05:00|12749.3|12748.4|12757.2|12755.7|12762.5|12761.2|12745.4|12744.5|1030
1600942200000|2020-09-24 10:10:00|12757|12755.5|12769|12767.5|12782.5|12780.2|12756.9|12755.4|1173
1600942500000|2020-09-24 10:15:00|12768.9|12767.4|12767.3|12765.8|12769.5|12768|12758.6|12757.5|780
1600942800000|2020-09-24 10:20:00|12767|12766.1|12768.2|12766.7|12768.9|12767.4|12758.9|12757.4|747
1600943100000|2020-09-24 10:25:00|12768.1|12766.6|12764.8|12763.9|12769.2|12767.9|12760.7|12759.5|762
1600943400000|2020-09-24 10:30:00|12764.7|12763.2|12758|12756.5|12766.4|12765.5|12756.6|12755.4|853
1600943700000|2020-09-24 10:35:00|12757.9|12756.4|12759.2|12757.7|12759.3|12758.1|12752.4|12751.5|822
1600944000000|2020-09-24 10:40:00|12759.1|12757.6|12753.9|12752.4|12759.3|12758|12751.7|12750.6|809
1600944300000|2020-09-24 10:45:00|12754.2|12752.7|12762.3|12760.8|12765.1|12763.6|12752.9|12752|903
1600944600000|2020-09-24 10:50:00|12762.2|12760.7|12767.7|12766.2|12769.8|12768.6|12761.2|12759.7|809
1600944900000|2020-09-24 10:55:00|12767.9|12766.4|12754.5|12753.6|12768.5|12767.3|12754.3|12753.4|1088
1600945200000|2020-09-24 11:00:00|12754.8|12753.3|12760.1|12758.6|12760.9|12759.4|12749.2|12747.7|1063
1600945500000|2020-09-24 11:05:00|12759.9|12758.4|12753.2|12751.7|12760.1|12758.6|12749.8|12748.2|872
1600945800000|2020-09-24 11:10:00|12753|12751.5|12751.3|12749.8|12754.2|12752.7|12740.8|12739.3|886
1600946100000|2020-09-24 11:15:00|12751.5|12750|12742.5|12741|12751.9|12750.5|12740|12738.8|902
1600946400000|2020-09-24 11:20:00|12742.6|12741.1|12741.5|12740|12744.7|12743.5|12738.8|12737.4|838
1600946700000|2020-09-24 11:25:00|12741.2|12739.7|12745.4|12743.9|12746.9|12745.6|12740|12738.8|827
1600947000000|2020-09-24 11:30:00|12745.3|12743.8|12745.1|12743.6|12748.7|12747.6|12742.9|12741.7|853
1600947300000|2020-09-24 11:35:00|12745|12743.5|12739|12738.1|12745|12743.7|12736.6|12735.1|878
1600947600000|2020-09-24 11:40:00|12739.3|12737.8|12727.3|12726.4|12739.4|12737.9|12727.2|12725.8|932
1600947900000|2020-09-24 11:45:00|12727.2|12726.3|12731.7|12730.2|12733.6|12732.1|12724.2|12722.7|936
1600948200000|2020-09-24 11:50:00|12731.5|12730|12737.1|12736.2|12738.8|12737.8|12727.3|12726|1068
1600948500000|2020-09-24 11:55:00|12737.9|12736.4|12744.7|12743.2|12745|12743.7|12732.1|12730.8|1147
1600948800000|2020-09-24 12:00:00|12744.5|12743|12745.2|12743.7|12745.7|12744.2|12734.7|12733.7|1136
1600949100000|2020-09-24 12:05:00|12745.1|12743.6|12763.3|12761.8|12766.4|12764.9|12740.2|12738.7|1169
1600949400000|2020-09-24 12:10:00|12763.2|12761.7|12764.5|12763|12769.4|12767.9|12760.1|12758.6|984
1600949700000|2020-09-24 12:15:00|12765|12763.5|12776.3|12774.8|12780.2|12779.3|12761.7|12760.2|1252
1600950000000|2020-09-24 12:20:00|12776.4|12774.9|12766|12764.5|12777|12775.5|12759.7|12758.2|1136
1600950300000|2020-09-24 12:25:00|12765.8|12764.9|12760.3|12756.9|12768.2|12767|12757.4|12755.9|745
1600950600000|2020-09-24 12:30:00|12760.1|12757.3|12756.4|12754.9|12765.6|12764.1|12754.6|12753.1|1130
1600950900000|2020-09-24 12:35:00|12756.3|12754.8|12752|12750.5|12760.5|12759.2|12751.2|12749.9|1126
1600951200000|2020-09-24 12:40:00|12752.2|12751.3|12742.3|12740.8|12754.3|12752.9|12741|12740.1|1314
1600951500000|2020-09-24 12:45:00|12742.1|12740.6|12735.6|12734.1|12746.3|12744.8|12732.4|12730.9|1318
1600951800000|2020-09-24 12:50:00|12735.7|12734.2|12746.7|12745.2|12751.3|12749.8|12731.5|12730|1215
1600952100000|2020-09-24 12:55:00|12747|12745.5|12758.5|12757|12764.1|12762.6|12741.1|12739.6|1287
1600952400000|2020-09-24 13:00:00|12758.6|12757.1|12751.2|12749.7|12758.6|12757.1|12748.5|12747.6|1146
1600952700000|2020-09-24 13:05:00|12751.3|12749.8|12756.3|12755.4|12762.2|12760.9|12747|12745.5|1213
1600953000000|2020-09-24 13:10:00|12756.8|12755.3|12759.4|12757.9|12761.8|12760.9|12749.3|12748|1077
1600953300000|2020-09-24 13:15:00|12759.5|12758|12754.1|12753.2|12764.6|12763.7|12753.4|12752.5|1087
1600953600000|2020-09-24 13:20:00|12754|12753.1|12764.3|12763.4|12764.3|12763.4|12753.9|12753|1032
1600953900000|2020-09-24 13:25:00|12764.4|12762.9|12762.6|12761.7|12766|12765|12756.3|12754.9|1039
1600954200000|2020-09-24 13:30:00|12763|12761.5|12749.2|12747.7|12770.1|12768.6|12747.5|12746|1468
1600954500000|2020-09-24 13:35:00|12748.7|12747.2|12739.8|12738.9|12753.7|12752.2|12739.3|12738.2|1568
1600954800000|2020-09-24 13:40:00|12740.5|12739.6|12742.3|12741.4|12746.9|12745.8|12735.5|12734.2|1379
1600955100000|2020-09-24 13:45:00|12742.1|12741.2|12752.7|12751.8|12754.1|12752.8|12736.8|12735.6|1454
1600955400000|2020-09-24 13:50:00|12753|12751.5|12744.2|12743.3|12755.1|12754.2|12741.6|12740.4|1287
1600955700000|2020-09-24 13:55:00|12744.3|12743.4|12743.7|12740.8|12746.4|12745.3|12735.2|12734.3|1032
1600956000000|2020-09-24 14:00:00|12743.4|12740.6|12741.5|12740.6|12744.8|12742.9|12731.5|12730.6|1322
1600956300000|2020-09-24 14:05:00|12741.6|12740.7|12756.4|12755.5|12757.7|12756.8|12741.4|12740.5|1595
1600956600000|2020-09-24 14:10:00|12756|12755.1|12747.7|12746.8|12757.8|12756.9|12745.1|12744.2|1211
1600956900000|2020-09-24 14:15:00|12747.6|12746.7|12737.6|12736.7|12757.1|12756.2|12736.4|12734.9|1313
1600957200000|2020-09-24 14:20:00|12737.5|12736.6|12734|12733.1|12739.7|12738.4|12729|12728.1|1272
1600957500000|2020-09-24 14:25:00|12734.1|12733.2|12730.7|12729.8|12735.9|12735|12725.9|12725|1160
1600957800000|2020-09-24 14:30:00|12730.6|12729.7|12719.7|12718.2|12731|12730.1|12715.7|12714.8|1139
1600958100000|2020-09-24 14:35:00|12719.3|12718.4|12718.6|12717.7|12725.2|12723.9|12715.2|12714.3|1184
1600958400000|2020-09-24 14:40:00|12718.5|12717.6|12727.6|12726.7|12727.6|12726.7|12715.6|12714.7|1213
1600958700000|2020-09-24 14:45:00|12727.7|12726.8|12728.5|12727.6|12734|12733.1|12721.1|12719.7|1331
1600959000000|2020-09-24 14:50:00|12728.3|12727.4|12719.8|12718.9|12729.2|12728.2|12718.6|12717.7|1135
1600959300000|2020-09-24 14:55:00|12719.7|12718.8|12714.7|12713.8|12721.4|12720.3|12712.7|12711.8|1249
1600959600000|2020-09-24 15:00:00|12714.9|12714|12714.2|12713.3|12721.4|12720.5|12713.8|12712.9|1099
1600959900000|2020-09-24 15:05:00|12714.5|12713.6|12712.3|12711.4|12715.2|12714.3|12707.9|12707|944
1600960200000|2020-09-24 15:10:00|12712.1|12711.2|12720.5|12719.6|12720.7|12719.6|12710.2|12709.3|974
1600960500000|2020-09-24 15:15:00|12720.4|12719.5|12713.6|12712.7|12720.5|12719.6|12712.2|12711.3|919
1600960800000|2020-09-24 15:20:00|12713.7|12712.8|12720.8|12719.9|12724.9|12724|12712.8|12711.9|853
1600961100000|2020-09-24 15:25:00|12720.9|12720|12727.2|12726.3|12728.9|12728|12719.4|12718.5|962
1600961400000|2020-09-24 15:30:00|12727.1|12726.2|12734.3|12733.4|12735.5|12734.6|12727|12726.1|909
1600961700000|2020-09-24 15:35:00|12734.2|12733.3|12737.6|12736.7|12738|12737.1|12732.8|12731.9|841
1600962000000|2020-09-24 15:40:00|12737.5|12736.6|12734.8|12733.9|12738.5|12737.6|12730.6|12729.7|940
1600962300000|2020-09-24 15:45:00|12734.7|12733.8|12733.2|12732.3|12737.1|12736|12732.1|12731.2|685
1600962600000|2020-09-24 15:50:00|12733.3|12732.4|12734.8|12733.9|12740.1|12739.2|12733.2|12732.3|720
1600962900000|2020-09-24 15:55:00|12734.7|12733.8|12737.8|12736.9|12739.6|12738.7|12730.6|12729.7|952
1600963200000|2020-09-24 16:00:00|12737.7|12736.8|12741.5|12740.6|12742.1|12741.2|12734.9|12734|938
1600963500000|2020-09-24 16:05:00|12741.4|12740.5|12743.2|12742.3|12746|12745.1|12740.3|12739.4|863
1600963800000|2020-09-24 16:10:00|12743|12742.1|12739.2|12738.3|12743|12742.1|12738.6|12737.7|726
1600964100000|2020-09-24 16:15:00|12738.8|12737.9|12740.3|12739.4|12744.7|12743.8|12738.3|12737.4|713
1600964400000|2020-09-24 16:20:00|12740.4|12739.5|12742.4|12741.5|12744.7|12743.8|12740.2|12739.3|779
1600964700000|2020-09-24 16:25:00|12742.5|12741.6|12740.7|12739.8|12746.6|12745.7|12740.6|12739.7|728
1600965000000|2020-09-24 16:30:00|12740.9|12740|12740.5|12739.6|12742.4|12741.5|12738.2|12737.3|680
1600965300000|2020-09-24 16:35:00|12740.7|12739.8|12736.1|12735.2|12741.5|12740.6|12734.7|12733.8|689
1600965600000|2020-09-24 16:40:00|12735.8|12734.9|12743.4|12742.5|12744.4|12743.5|12734.2|12733.3|664
1600965900000|2020-09-24 16:45:00|12743.5|12742.6|12748.7|12747.8|12748.7|12747.8|12742.3|12741.4|828
1600966200000|2020-09-24 16:50:00|12748.9|12748|12752.6|12751.7|12754.3|12753.4|12748.3|12747.4|778
1600966500000|2020-09-24 16:55:00|12752.4|12751.5|12752.8|12751.9|12755.4|12754.5|12748.5|12747.6|870
1600966800000|2020-09-24 17:00:00|12752.3|12751.4|12758.6|12757.7|12759.7|12758.8|12752.3|12751.4|613
1600967100000|2020-09-24 17:05:00|12758.5|12757.6|12760.3|12759.4|12762.7|12761.8|12756.5|12755.5|640
1600967400000|2020-09-24 17:10:00|12760.4|12759.5|12765.2|12764.3|12766.3|12765|12760.3|12759.4|700
1600967700000|2020-09-24 17:15:00|12765.4|12764.5|12763.2|12762.3|12770.3|12769.4|12763.1|12762.2|898
1600968000000|2020-09-24 17:20:00|12763.4|12762.5|12759.1|12758.2|12764.5|12763.6|12758.1|12756.9|774
1600968300000|2020-09-24 17:25:00|12759.2|12758.3|12766.4|12765.5|12767.1|12766.2|12758|12757.1|849
1600968600000|2020-09-24 17:30:00|12766.6|12765.7|12764|12763.1|12768.3|12767.4|12763.5|12762.6|709
1600968900000|2020-09-24 17:35:00|12764.1|12763.2|12763.9|12763|12764.4|12763.5|12758.3|12757.4|722
1600969200000|2020-09-24 17:40:00|12764.2|12763.3|12770.5|12769.6|12771.4|12770.5|12763.5|12762.6|777
1600969500000|2020-09-24 17:45:00|12773.1|12771.6|12769.9|12769|12774.1|12773.2|12769.3|12768.4|841
1600969800000|2020-09-24 17:50:00|12769.8|12768.9|12770.8|12769.9|12774.3|12773.4|12769.3|12768.4|639
1600970100000|2020-09-24 17:55:00|12770.5|12769.6|12763.2|12762.3|12772.7|12771.8|12761.3|12760.4|765
1600970400000|2020-09-24 18:00:00|12763.3|12762.4|12756.9|12756|12766.2|12765.3|12756|12755.1|826
1600970700000|2020-09-24 18:05:00|12757|12756.1|12756.4|12755.5|12757.7|12756.8|12754.1|12753.2|533
1600971000000|2020-09-24 18:10:00|12756.3|12755.4|12759.2|12758.3|12760.1|12759.2|12754.2|12753.3|553
1600971300000|2020-09-24 18:15:00|12759.1|12758.2|12753.4|12752.5|12762.1|12761.2|12752.2|12751.3|717
1600971600000|2020-09-24 18:20:00|12753.2|12752.3|12755.3|12754.4|12755.6|12754.7|12752.2|12751.3|592
1600971900000|2020-09-24 18:25:00|12755.4|12754.5|12755.3|12754.4|12757.9|12757|12754.4|12753.5|548
1600972200000|2020-09-24 18:30:00|12755.2|12754.3|12759.7|12758.8|12760.7|12759.8|12754.9|12754|580
1600972500000|2020-09-24 18:35:00|12759.8|12758.9|12758.6|12757.7|12760.5|12759.6|12756.5|12755.6|574
1600972800000|2020-09-24 18:40:00|12758.4|12757.5|12762.2|12761.3|12763.5|12762.6|12757|12756.1|484
1600973100000|2020-09-24 18:45:00|12762.4|12761.5|12755.2|12754.3|12762.6|12761.7|12754.8|12753.9|666
1600973400000|2020-09-24 18:50:00|12754.8|12753.9|12752.4|12751.5|12756.7|12755.8|12752.2|12751.3|666
1600973700000|2020-09-24 18:55:00|12752.3|12751.4|12741.4|12740.5|12752.3|12751.4|12740.8|12739.9|853
1600974000000|2020-09-24 19:00:00|12741.3|12740.4|12738|12737.1|12743.7|12742.8|12737.3|12736.4|790
1600974300000|2020-09-24 19:05:00|12737.9|12737|12745.1|12744.2|12745.7|12744.8|12737.7|12736.8|739
1600974600000|2020-09-24 19:10:00|12745|12744.1|12745.6|12744.7|12746.3|12745.4|12739.8|12738.9|596
1600974900000|2020-09-24 19:15:00|12745.5|12744.6|12743.6|12742.7|12747.7|12746.8|12743.3|12742.4|614
1600975200000|2020-09-24 19:20:00|12743.5|12742.6|12739.6|12738.7|12744.5|12743.6|12736.9|12736|683
1600975500000|2020-09-24 19:25:00|12739.3|12738.4|12738.7|12737.2|12742.1|12741.2|12736.5|12735.2|771
1600975800000|2020-09-24 19:30:00|12738.5|12737.6|12738.6|12737.1|12741.2|12739.9|12735.1|12733.8|775
1600976100000|2020-09-24 19:35:00|12738.7|12737.2|12746.3|12745.4|12746.5|12745.4|12736.2|12734.7|595
1600976400000|2020-09-24 19:40:00|12746.2|12745.3|12746.9|12745.4|12749.9|12748.4|12745.1|12743.9|743
1600976700000|2020-09-24 19:45:00|12746.8|12745.3|12746.6|12745.7|12752|12751|12745.4|12744.5|714
1600977000000|2020-09-24 19:50:00|12746.3|12745.4|12750.8|12749.3|12750.8|12749.9|12744.7|12743.2|830
1600977300000|2020-09-24 19:55:00|12750.6|12749.1|12745.2|12743.7|12750.6|12749.4|12744.5|12743.4|527
1600977600000|2020-09-24 20:00:00|12745|12743.5|12742.6|12741.7|12745.7|12744.6|12742.1|12740.6|401
1600977900000|2020-09-24 20:05:00|12743|12741.5|12745|12743.5|12745.7|12744.2|12742.9|12741.5|313
1600978200000|2020-09-24 20:10:00|12744.9|12743.4|12743.9|12742.4|12748.2|12746.9|12743.6|12742.1|377
1600978500000|2020-09-24 20:15:00|12743.8|12742.3|12744.7|12743.2|12744.8|12743.3|12742.5|12741.3|273
1600978800000|2020-09-24 20:20:00|12744.2|12742.7|12744.4|12743.5|12745.1|12743.8|12743.1|12741.8|178
1600979100000|2020-09-24 20:25:00|12744.5|12743.6|12741.5|12740.6|12744.5|12743.6|12741.4|12740.2|144
1600979400000|2020-09-24 20:30:00|12741.6|12740.7|12739.5|12738|12742|12740.8|12738.9|12737.7|286
1600979700000|2020-09-24 20:35:00|12739.4|12737.9|12736.5|12735.6|12739.9|12738.6|12736.2|12735|227
1600980000000|2020-09-24 20:40:00|12736.4|12735.5|12736.1|12734.6|12738.5|12737|12732.9|12731.4|284
1600980300000|2020-09-24 20:45:00|12736|12734.5|12739.8|12738.3|12741.1|12739.6|12735.6|12734.1|422
1600980600000|2020-09-24 20:50:00|12739.9|12738.4|12743.6|12742.1|12744.4|12742.9|12738.1|12736.6|436
1600980900000|2020-09-24 20:55:00|12743.4|12741.9|12751|12741|12751.6|12744.5|12740.5|12738.5|672
1600981200000|2020-09-24 21:00:00|12754.2|12744.2|12761.5|12751.5|12762|12752|12753.3|12743.3|68
1600981500000|2020-09-24 21:05:00|12760.8|12750.8|12758.8|12748.8|12767.1|12757.1|12737.9|12727.9|275
1600981800000|2020-09-24 21:10:00|12758.7|12748.7|12753|12743|12761.1|12751.1|12750.2|12740.2|346
1600982100000|2020-09-24 21:15:00|12753.1|12743.1|12754.5|12744.5|12755.7|12745.7|12748.5|12739.5|286
1600982400000|2020-09-24 21:20:00|12754.6|12744.6|12756.5|12747.2|12757.5|12747.5|12750.6|12741.7|317
1600982700000|2020-09-24 21:25:00|12756.3|12747.1|12753.7|12747.1|12757.7|12748.2|12753.5|12745.6|155
1600983000000|2020-09-24 21:30:00|12756.2|12746.2|12755.4|12745.4|12757.1|12747.8|12751.9|12744.5|373
1600983300000|2020-09-24 21:35:00|12755.1|12745.6|12754|12745.8|12756.2|12747|12753.1|12744.6|265
1600983600000|2020-09-24 21:40:00|12754.1|12745.9|12755|12746.2|12756|12746.9|12752.9|12745.2|244
1600983900000|2020-09-24 21:45:00|12754.7|12746.1|12754.3|12746.1|12755.8|12746.9|12752.9|12744.9|229
1600984200000|2020-09-24 21:50:00|12754.2|12746.2|12754.2|12746.6|12756|12747|12752.9|12745.3|220
1600984500000|2020-09-24 21:55:00|12754.9|12746.3|12757.4|12747.4|12758.1|12748.1|12752.9|12745.4|202
1600984800000|2020-09-24 22:00:00|12756.4|12746.4|12751.2|12747.4|12756.7|12749.9|12750.5|12744.5|687
1600985100000|2020-09-24 22:05:00|12751|12747.5|12752.5|12749.6|12753.4|12750.2|12750.4|12747.3|497
1600985400000|2020-09-24 22:10:00|12752.7|12749.8|12749.7|12747.5|12753.1|12750.9|12749.1|12747|580
1600985700000|2020-09-24 22:15:00|12750.2|12747.2|12749.8|12747.6|12750.2|12748.2|12748.3|12746.3|490
1600986000000|2020-09-24 22:20:00|12749.5|12748|12750.2|12747.7|12751.1|12749|12749|12747.1|440
1600986300000|2020-09-24 22:25:00|12750|12747.9|12751.2|12748.8|12751.7|12749.6|12749.4|12747.4|257
1600986600000|2020-09-24 22:30:00|12751.1|12748.9|12749.9|12748.4|12751.2|12749.4|12749.6|12747.8|234
1600986900000|2020-09-24 22:35:00|12750.1|12748.6|12750|12748.5|12750.5|12748.7|12749.4|12747.6|168
1600987200000|2020-09-24 22:40:00|12750.1|12748.6|12749.2|12747.7|12751|12749.5|12749|12747.2|119
1600987500000|2020-09-24 22:45:00|12749.1|12747.6|12750.2|12748.7|12751|12749.5|12747.8|12746.6|162
1600987800000|2020-09-24 22:50:00|12750.3|12748.8|12751|12749.5|12751.4|12749.5|12749.5|12747.2|170
1600988100000|2020-09-24 22:55:00|12750.9|12749.4|12749.4|12747.9|12751.1|12749.4|12748.9|12747.2|195
1600988400000|2020-09-24 23:00:00|12749.5|12748|12747.6|12746.1|12749.9|12748.4|12747.4|12745.9|283
1600988700000|2020-09-24 23:05:00|12747.5|12746|12747.9|12746.4|12748.7|12746.5|12746.9|12745.4|183
1600989000000|2020-09-24 23:10:00|12747.8|12746.3|12747.8|12746.9|12748.9|12747.4|12747.6|12746.3|190
1600989300000|2020-09-24 23:15:00|12747.9|12747|12754|12752.5|12754.9|12753.4|12747.6|12746.4|284
1600989600000|2020-09-24 23:20:00|12753.9|12752.4|12755.1|12753.6|12756.1|12754.6|12753.9|12752.4|261
1600989900000|2020-09-24 23:25:00|12755.2|12753.7|12756.8|12755.3|12758|12756.5|12753.2|12752|267
1600990200000|2020-09-24 23:30:00|12756.7|12755.2|12754.2|12752.7|12756.9|12755.4|12753.9|12752.4|258
1600990500000|2020-09-24 23:35:00|12754.3|12752.8|12755.6|12754.1|12757|12755.5|12753.9|12752.4|208
1600990800000|2020-09-24 23:40:00|12755.8|12754.3|12755.4|12753.9|12757|12755.5|12754.8|12753.3|211
1600991100000|2020-09-24 23:45:00|12755.3|12753.8|12755.1|12753.6|12755.6|12754.1|12753.6|12752.1|201
1600991400000|2020-09-24 23:50:00|12755.4|12753.9|12757.1|12755.6|12759.5|12758|12755.3|12753.8|301
1600991700000|2020-09-24 23:55:00|12756.9|12755.4|12756.8|12755.3|12758.4|12757.1|12756|12754.5|325
1600992000000|2020-09-25 00:00:00|12756.2|12755.1|12752.8|12751.3|12758.4|12757|12751|12749.5|634
1600992300000|2020-09-25 00:05:00|12752.7|12751.2|12757.5|12756|12758.8|12757.5|12752|12750.5|478
1600992600000|2020-09-25 00:10:00|12757.6|12756.1|12756.2|12754.7|12758.2|12756.9|12753.6|12752.1|414
1600992900000|2020-09-25 00:15:00|12756.1|12754.6|12756.7|12755.2|12757.6|12756.1|12754.5|12753.1|320
1600993200000|2020-09-25 00:20:00|12756.8|12755.3|12753.8|12752.3|12756.8|12755.3|12751.1|12749.6|451
1600993500000|2020-09-25 00:25:00|12753.7|12752.2|12752.7|12751.2|12754|12752.8|12751.1|12749.6|389
1600993800000|2020-09-25 00:30:00|12752.8|12751.3|12753.3|12751.8|12753.9|12752.5|12751.5|12750.2|388
1600994100000|2020-09-25 00:35:00|12752.9|12752|12757.3|12755.8|12757.4|12755.9|12751.5|12750.2|430
1600994400000|2020-09-25 00:40:00|12757.2|12755.7|12756.6|12755.7|12758.3|12757|12756.6|12755.4|312
1600994700000|2020-09-25 00:45:00|12756.7|12755.8|12755|12753.5|12757.1|12755.9|12753.7|12752.2|357
1600995000000|2020-09-25 00:50:00|12755.1|12753.6|12755.4|12753.9|12757.6|12756.1|12753.7|12752.4|477
1600995300000|2020-09-25 00:55:00|12755.6|12754.1|12754.3|12752.8|12756.5|12755|12753|12751.7|444
1600995600000|2020-09-25 01:00:00|12754.4|12752.9|12752.6|12751.1|12755|12753.8|12752.5|12751|485
1600995900000|2020-09-25 01:05:00|12752.5|12751|12747.6|12746.1|12753.3|12751.8|12746.5|12745.2|498
1600996200000|2020-09-25 01:10:00|12748.2|12746.7|12751.6|12750.1|12752.2|12751.1|12748|12746.7|551
1600996500000|2020-09-25 01:15:00|12751.5|12750|12756.3|12755.4|12756.8|12755.9|12751.4|12750|508
1600996800000|2020-09-25 01:20:00|12756.4|12755.5|12758.6|12757.1|12761.4|12760.1|12756.4|12754.9|657
1600997100000|2020-09-25 01:25:00|12758.5|12757|12758.2|12756.7|12761|12759.9|12758.2|12756.7|508
1600997400000|2020-09-25 01:30:00|12758.1|12756.6|12753.7|12752.2|12759.4|12758.1|12752.6|12751.1|661
1600997700000|2020-09-25 01:35:00|12753.6|12752.1|12754.8|12753.3|12756.9|12755.6|12753.6|12752.1|511
1600998000000|2020-09-25 01:40:00|12755|12753.5|12754.7|12753.2|12756.6|12755.4|12752.7|12751.7|395
1600998300000|2020-09-25 01:45:00|12754.8|12753.3|12755.4|12753.9|12758|12756.7|12754.8|12753.3|383
1600998600000|2020-09-25 01:50:00|12755.3|12753.8|12754.7|12753.2|12756.2|12754.9|12754.2|12752.7|368
1600998900000|2020-09-25 01:55:00|12754.8|12753.3|12750.7|12749.8|12755.2|12754.2|12749.5|12748.6|380
1600999200000|2020-09-25 02:00:00|12750.6|12749.7|12748.8|12747.3|12751.5|12750.4|12746.2|12745.3|489
1600999500000|2020-09-25 02:05:00|12748.7|12747.2|12750.8|12749.3|12751.8|12750.6|12747.2|12746|388
1600999800000|2020-09-25 02:10:00|12750.9|12749.4|12751.1|12750.2|12751.8|12750.9|12750.2|12749|298
1601000100000|2020-09-25 02:15:00|12751.3|12750.4|12751.7|12750.2|12752.1|12751|12750.4|12749.2|327
1601000400000|2020-09-25 02:20:00|12751.5|12750|12757.5|12756|12757.8|12756.5|12751.2|12750|458
1601000700000|2020-09-25 02:25:00|12757.2|12755.7|12755.9|12754.4|12757.9|12756.5|12754|12752.6|364
1601001000000|2020-09-25 02:30:00|12755.8|12754.3|12754.3|12753.4|12756.2|12754.9|12753.6|12752.3|426
1601001300000|2020-09-25 02:35:00|12754.2|12753.3|12751.8|12750.3|12754.8|12753.7|12748.3|12747.1|513
1601001600000|2020-09-25 02:40:00|12751.9|12750.4|12752.7|12751.2|12753.9|12752.7|12751.9|12750.4|320
1601001900000|2020-09-25 02:45:00|12752.8|12751.3|12755.5|12754|12755.7|12754.5|12752.8|12751.3|328
1601002200000|2020-09-25 02:50:00|12755.6|12754.1|12753.9|12752.4|12756.3|12755|12753.5|12752.2|270
1601002500000|2020-09-25 02:55:00|12753.8|12752.3|12754.8|12753.3|12755.3|12754.1|12752.4|12751.2|362
1601002800000|2020-09-25 03:00:00|12754.9|12753.4|12756.1|12754.6|12756.6|12755.3|12754.2|12752.9|312
1601003100000|2020-09-25 03:05:00|12755.8|12754.3|12756.4|12755.5|12757.7|12756.8|12755.3|12754.1|328
1601003400000|2020-09-25 03:10:00|12756.7|12755.2|12757.1|12756.2|12757.6|12756.6|12755.3|12753.9|332
1601003700000|2020-09-25 03:15:00|12757.3|12755.8|12756.8|12755.3|12757.9|12756.7|12756.5|12755.2|215
1601004000000|2020-09-25 03:20:00|12756.4|12755.5|12757|12755.5|12758.1|12756.9|12756.4|12755.2|224
1601004300000|2020-09-25 03:25:00|12756.7|12755.8|12756.3|12755.4|12757.4|12756.5|12755.8|12754.7|291
1601004600000|2020-09-25 03:30:00|12756.2|12755.3|12754.4|12753.5|12757|12755.8|12754.3|12753.1|262
1601004900000|2020-09-25 03:35:00|12754.3|12753.4|12753.8|12752.3|12755.1|12753.9|12753.1|12752.1|172
1601005200000|2020-09-25 03:40:00|12753.9|12752.4|12749.6|12748.7|12753.9|12752.7|12748.4|12747.1|384
1601005500000|2020-09-25 03:45:00|12749.5|12748.6|12749.7|12748.8|12751.1|12750.2|12748|12747.1|380
1601005800000|2020-09-25 03:50:00|12749.4|12748.5|12748.1|12746.6|12750.5|12749.3|12746.2|12744.7|451
1601006100000|2020-09-25 03:55:00|12748|12746.5|12748.5|12747|12748.7|12747.5|12745.4|12743.9|488
1601006400000|2020-09-25 04:00:00|12748.4|12746.9|12749.3|12747.8|12749.4|12747.9|12746.9|12745.4|412
1601006700000|2020-09-25 04:05:00|12749.2|12747.7|12750.9|12749.4|12751.4|12750.3|12748.2|12746.7|361
1601007000000|2020-09-25 04:10:00|12751|12749.5|12750.5|12749|12751.7|12750.8|12749.6|12748.4|297
1601007300000|2020-09-25 04:15:00|12750.6|12749.1|12752.4|12750.9|12752.7|12751.5|12750.3|12748.8|314
1601007600000|2020-09-25 04:20:00|12752.3|12750.8|12754.3|12752.8|12755.5|12754.3|12752.2|12750.7|285
1601007900000|2020-09-25 04:25:00|12754.4|12752.9|12753.5|12752.6|12754.5|12753.1|12752.7|12751.4|219
1601008200000|2020-09-25 04:30:00|12753.4|12752.5|12756.3|12755.4|12756.6|12755.7|12752.4|12751.3|340
1601008500000|2020-09-25 04:35:00|12756.2|12755.3|12752.4|12751.5|12756.6|12755.3|12752.3|12751.4|271
1601008800000|2020-09-25 04:40:00|12752.5|12751.6|12753.5|12752|12754.5|12753.3|12752.2|12751|329
1601009100000|2020-09-25 04:45:00|12753.4|12751.9|12752.5|12751.6|12754.7|12753.6|12752.5|12751.3|289
1601009400000|2020-09-25 04:50:00|12752.6|12751.7|12756.4|12755.5|12758.1|12756.9|12752.6|12751.7|457
1601009700000|2020-09-25 04:55:00|12756.3|12755.4|12759.7|12758.2|12761.5|12760|12756|12754.8|485
1601010000000|2020-09-25 05:00:00|12759.6|12758.1|12754.8|12753.3|12760.1|12758.8|12754.3|12753.1|448
1601010300000|2020-09-25 05:05:00|12754.9|12753.4|12753.5|12752.6|12755.9|12754.7|12752.5|12751.3|319
1601010600000|2020-09-25 05:10:00|12753.6|12752.7|12756.7|12755.2|12756.7|12755.2|12753.2|12752|302
1601010900000|2020-09-25 05:15:00|12756.6|12755.1|12754.4|12753.5|12756.7|12755.6|12753.7|12752.8|246
1601011200000|2020-09-25 05:20:00|12754.3|12753.4|12758|12756.5|12758.9|12757.6|12753.7|12752.6|369
1601011500000|2020-09-25 05:25:00|12758.2|12756.7|12757.9|12756.4|12760|12758.8|12756.4|12754.9|432
1601011800000|2020-09-25 05:30:00|12758|12756.5|12758|12756.5|12758.1|12756.9|12755.5|12754.4|379
1601012100000|2020-09-25 05:35:00|12758.1|12756.6|12760.6|12759.7|12762.2|12761.1|12757.7|12756.4|362
1601012400000|2020-09-25 05:40:00|12760.5|12759.6|12761.7|12760.8|12763|12761.7|12760.5|12759|294
1601012700000|2020-09-25 05:45:00|12762.1|12760.6|12759.9|12759|12762.4|12761.3|12758.6|12757.5|440
1601013000000|2020-09-25 05:50:00|12759.8|12758.9|12757.6|12756.7|12759.9|12759|12755.9|12755|387
1601013300000|2020-09-25 05:55:00|12757.5|12756.6|12755.5|12753.1|12759|12757.8|12752.4|12750.9|528
1601013600000|2020-09-25 06:00:00|12755|12753.5|12756.1|12754.6|12756.9|12755.7|12753|12751.5|565
1601013900000|2020-09-25 06:05:00|12756.4|12754.9|12763.1|12761.6|12765.1|12763.6|12753.7|12752.5|668
1601014200000|2020-09-25 06:10:00|12763|12761.5|12758.8|12757.3|12763.4|12761.9|12758.3|12756.8|637
1601014500000|2020-09-25 06:15:00|12758.9|12757.4|12752.9|12752|12759|12757.7|12752.1|12750.9|875
1601014800000|2020-09-25 06:20:00|12753|12752.1|12758.7|12757.8|12759.8|12758.7|12751.6|12750.4|699
1601015100000|2020-09-25 06:25:00|12758.6|12757.7|12764.7|12763.8|12764.8|12763.9|12758.3|12757.2|604
1601015400000|2020-09-25 06:30:00|12764.8|12763.9|12763.1|12761.6|12767.7|12766.8|12760.4|12759.1|631
1601015700000|2020-09-25 06:35:00|12762.8|12761.9|12769|12767.5|12771.5|12770.6|12762.7|12761.5|732
1601016000000|2020-09-25 06:40:00|12769.3|12767.8|12768|12766.5|12774.1|12773.2|12767.5|12766.4|742
1601016300000|2020-09-25 06:45:00|12767.9|12766.4|12769.8|12768.9|12774|12772.6|12767.5|12766.3|751
1601016600000|2020-09-25 06:50:00|12769.7|12768.8|12775.8|12774.3|12776.4|12775.3|12769.4|12768.2|636
1601016900000|2020-09-25 06:55:00|12775.9|12774.4|12777|12775.5|12778.1|12777.2|12771.8|12770.9|873
1601017200000|2020-09-25 07:00:00|12776.6|12775.1|12769.9|12768.4|12776.6|12775.1|12764.2|12762.7|1253
1601017500000|2020-09-25 07:05:00|12770|12768.5|12783.8|12782.3|12787.2|12785.3|12767.4|12766.2|1236
1601017800000|2020-09-25 07:10:00|12783.5|12782|12797.9|12796.4|12802.8|12801.3|12776.2|12775.1|1288
1601018100000|2020-09-25 07:15:00|12798|12796.5|12797.8|12796.3|12806.1|12804.8|12793.6|12792.1|1079
1601018400000|2020-09-25 07:20:00|12797.9|12796.4|12790.6|12789.7|12802.1|12800.6|12787.3|12785.8|1116
1601018700000|2020-09-25 07:25:00|12790.4|12789.5|12798.2|12796.7|12803.4|12802|12790.2|12789|1030
1601019000000|2020-09-25 07:30:00|12798|12796.5|12790.6|12789.1|12798.8|12797.3|12789.7|12788.5|848
1601019300000|2020-09-25 07:35:00|12790.7|12789.2|12792.6|12791.7|12792.8|12791.9|12784.9|12783.9|926
1601019600000|2020-09-25 07:40:00|12792.7|12791.8|12787.8|12786.3|12797.1|12795.9|12786|12784.5|854
1601019900000|2020-09-25 07:45:00|12787.9|12786.4|12787.6|12786.1|12788|12786.8|12781.3|12779.8|878
1601020200000|2020-09-25 07:50:00|12787.7|12786.2|12784.4|12782.9|12792.5|12791.1|12783.3|12781.9|870
1601020500000|2020-09-25 07:55:00|12784.2|12783.3|12784.7|12783.8|12791.1|12789.8|12782.6|12781.7|786
1601020800000|2020-09-25 08:00:00|12784.9|12784|12782.9|12782|12788.5|12787.3|12781.5|12780.4|936
1601021100000|2020-09-25 08:05:00|12783.2|12781.7|12777.7|12776.8|12783.4|12782.5|12775.7|12774.6|916
1601021400000|2020-09-25 08:10:00|12777.6|12776.7|12775.2|12774.3|12782|12781.1|12773.6|12772.4|842
1601021700000|2020-09-25 08:15:00|12775|12774.1|12783.2|12781.7|12783.2|12782|12772.9|12772|650
1601022000000|2020-09-25 08:20:00|12783.1|12781.6|12783.9|12783|12787.3|12786|12781|12780.1|774
1601022300000|2020-09-25 08:25:00|12783.8|12782.9|12769.1|12767.6|12784.1|12782.9|12766|12764.6|978
1601022600000|2020-09-25 08:30:00|12768.6|12767.7|12770.7|12769.8|12777.4|12775.9|12767.8|12766.8|946
1601022900000|2020-09-25 08:35:00|12770.8|12769.9|12769.6|12768.1|12771.8|12770.8|12765.9|12764.9|833
1601023200000|2020-09-25 08:40:00|12769.4|12768.5|12769.5|12768.6|12773.8|12772.7|12766.8|12765.6|700
1601023500000|2020-09-25 08:45:00|12769.4|12768.5|12766.4|12765.5|12773.9|12772.7|12766.3|12765.4|681
1601023800000|2020-09-25 08:50:00|12766.3|12765.4|12768|12766.5|12770.6|12769.7|12765.8|12764.9|694
1601024100000|2020-09-25 08:55:00|12767.5|12766.6|12765.4|12764.5|12771.3|12770.2|12764.4|12763.3|654
1601024400000|2020-09-25 09:00:00|12765.5|12764.6|12758|12756.5|12765.5|12764.6|12755.3|12754.4|875
1601024700000|2020-09-25 09:05:00|12757.7|12756.8|12750.3|12748.8|12757.7|12756.8|12748.8|12747.7|807
1601025000000|2020-09-25 09:10:00|12750.4|12748.9|12759.4|12757.9|12761.7|12760.6|12750.2|12748.9|956
1601025300000|2020-09-25 09:15:00|12759.3|12757.8|12751.3|12750.4|12760.7|12759.6|12749.5|12748|1017
1601025600000|2020-09-25 09:20:00|12751.4|12750.5|12751.3|12750.4|12756.7|12755.2|12748.8|12747.9|825
1601025900000|2020-09-25 09:25:00|12751.4|12749.9|12751.3|12750.4|12754.6|12753.4|12749.1|12747.9|750
1601026200000|2020-09-25 09:30:00|12751.2|12750.3|12750.3|12748.8|12752.5|12751.1|12746.2|12744.8|772
1601026500000|2020-09-25 09:35:00|12749.8|12748.9|12744.5|12743|12751|12749.7|12742.4|12741.1|665
1601026800000|2020-09-25 09:40:00|12744.7|12743.2|12738.6|12737.1|12745.2|12744|12734.2|12733.1|935
1601027100000|2020-09-25 09:45:00|12738.2|12737.3|12738.7|12737.8|12740.4|12739.5|12733.7|12732.4|774
1601027400000|2020-09-25 09:50:00|12738.6|12737.7|12727|12725.5|12738.7|12737.8|12725.2|12724|892
1601027700000|2020-09-25 09:55:00|12726.9|12725.4|12729.1|12728.2|12731.9|12731|12726.4|12725|793
1601028000000|2020-09-25 10:00:00|12729.2|12728.3|12715.1|12713.6|12729.7|12728.4|12714.7|12713.5|980
1601028300000|2020-09-25 10:05:00|12714.9|12713.4|12708.2|12707.3|12719.3|12717.8|12707.3|12706|791
1601028600000|2020-09-25 10:10:00|12708.3|12707.4|12714.8|12713.3|12715.3|12714.1|12707.5|12706|737
1601028900000|2020-09-25 10:15:00|12714.7|12713.2|12707.3|12706.4|12716.6|12715.6|12703.9|12703|775
1601029200000|2020-09-25 10:20:00|12707.2|12706.3|12711.3|12709.8|12712.3|12711.4|12704.8|12703.9|752
1601029500000|2020-09-25 10:25:00|12711.2|12709.7|12713.5|12712.6|12716.5|12715.6|12710.1|12708.8|758
1601029800000|2020-09-25 10:30:00|12713.3|12712.4|12724.8|12723.3|12724.8|12723.7|12713.1|12711.9|880
1601030100000|2020-09-25 10:35:00|12724.7|12723.2|12720.2|12719.3|12724.7|12723.2|12715.4|12714.4|780
1601030400000|2020-09-25 10:40:00|12720.4|12719.5|12713.3|12711.8|12721.3|12719.9|12710.5|12709.6|762
1601030700000|2020-09-25 10:45:00|12713.4|12711.9|12716.1|12715.2|12720.4|12719.4|12712.4|12710.9|866
1601031000000|2020-09-25 10:50:00|12716.2|12715.3|12714|12712.5|12720.5|12719.2|12713.1|12712.1|749
1601031300000|2020-09-25 10:55:00|12713.9|12712.4|12711.3|12710.4|12714|12712.8|12708.2|12707.2|915
1601031600000|2020-09-25 11:00:00|12711.8|12710.3|12696.6|12695.7|12711.9|12710.9|12696|12694.7|1236
1601031900000|2020-09-25 11:05:00|12697|12695.5|12705.7|12704.2|12706|12704.6|12695.7|12694.2|1125
1601032200000|2020-09-25 11:10:00|12705.1|12703.6|12704.3|12702.8|12705.6|12704.3|12699|12697.8|616
1601032500000|2020-09-25 11:15:00|12704.4|12702.9|12705.8|12704.3|12707.7|12706.3|12699.5|12698.6|818
1601032800000|2020-09-25 11:20:00|12705.9|12704.4|12708.9|12708|12712.5|12711.6|12703.6|12702.6|867
1601033100000|2020-09-25 11:25:00|12709|12708.1|12719.7|12718.2|12720.8|12719.7|12704.7|12703.8|928
1601033400000|2020-09-25 11:30:00|12719.8|12718.3|12724.7|12723.2|12727.1|12725.8|12714.5|12713.6|983
1601033700000|2020-09-25 11:35:00|12724.6|12723.1|12733.6|12732.1|12735.9|12734.5|12723.8|12722.3|960
1601034000000|2020-09-25 11:40:00|12733.7|12732.2|12743.5|12742.6|12746.7|12745.8|12731.5|12730.2|1013
1601034300000|2020-09-25 11:45:00|12743.6|12742.7|12743.1|12742.2|12746.2|12745|12738.4|12737.5|821
1601034600000|2020-09-25 11:50:00|12743|12742.1|12738.6|12737.7|12744.9|12744|12737.9|12737|816
1601034900000|2020-09-25 11:55:00|12738.9|12737.4|12740.8|12739.9|12742|12741.1|12737.1|12735.8|853
1601035200000|2020-09-25 12:00:00|12741.1|12740.2|12737.9|12737|12743.1|12742.2|12736|12735|985
1601035500000|2020-09-25 12:05:00|12738|12737.1|12747.4|12746.5|12752.1|12751.2|12737.2|12736.3|824
1601035800000|2020-09-25 12:10:00|12747.5|12746.6|12737.3|12735.8|12749.7|12748.8|12733.2|12732.2|778
1601036100000|2020-09-25 12:15:00|12738.1|12737.2|12737.6|12736.7|12741.2|12740.3|12735.5|12734.6|861
1601036400000|2020-09-25 12:20:00|12737.8|12736.9|12736|12735.1|12742.7|12741.6|12734.4|12733.5|779
1601036700000|2020-09-25 12:25:00|12735.8|12734.9|12733.9|12731.1|12736.1|12734.9|12728.6|12727.7|692
1601037000000|2020-09-25 12:30:00|12733.7|12731.3|12733.9|12733|12739.7|12738.4|12731.2|12729.8|711
1601037300000|2020-09-25 12:35:00|12734.3|12732.8|12740.8|12739.9|12743.2|12741.7|12731.4|12730.5|663
1601037600000|2020-09-25 12:40:00|12740.9|12740|12736.6|12735.7|12743.2|12741.9|12731.8|12730.7|857
1601037900000|2020-09-25 12:45:00|12736.9|12735.4|12744|12743.1|12745.2|12744.3|12736.6|12735.4|905
1601038200000|2020-09-25 12:50:00|12744.2|12743.3|12737.6|12736.7|12746.5|12745.3|12737.5|12736.6|779
1601038500000|2020-09-25 12:55:00|12737.7|12736.8|12739.2|12737.7|12742.1|12741.2|12733|12732.1|829
1601038800000|2020-09-25 13:00:00|12739.1|12737.6|12734.1|12732.6|12739.3|12738.2|12730|12729.1|857
1601039100000|2020-09-25 13:05:00|12734.2|12732.7|12735.9|12734.4|12736.6|12735.7|12732.3|12731.4|742
1601039400000|2020-09-25 13:10:00|12736|12734.5|12724.9|12724|12736|12735|12724.4|12723.3|899
1601039700000|2020-09-25 13:15:00|12724.8|12723.9|12723.1|12722.2|12728.9|12728|12721.5|12720.6|734
1601040000000|2020-09-25 13:20:00|12723.2|12722.3|12721.5|12720.6|12727|12726.1|12721.2|12720.3|785
1601040300000|2020-09-25 13:25:00|12721.6|12720.7|12717.4|12716.5|12722.1|12721.2|12716.9|12716|819
1601040600000|2020-09-25 13:30:00|12717.7|12716.8|12717.8|12716.9|12721.2|12720.3|12712.9|12712|1285
1601040900000|2020-09-25 13:35:00|12717.7|12716.8|12723|12722.1|12725.6|12724.7|12716.5|12715.6|996
1601041200000|2020-09-25 13:40:00|12723.1|12722.2|12727.1|12725.6|12731.5|12730.6|12722.7|12721.8|1062
1601041500000|2020-09-25 13:45:00|12727.3|12725.8|12718.4|12717.5|12727.4|12726.3|12714|12713.1|1060
1601041800000|2020-09-25 13:50:00|12718.3|12717.4|12720.3|12718.8|12720.5|12719.2|12713|12712.1|910
1601042100000|2020-09-25 13:55:00|12720.1|12719.2|12715.9|12715|12720.9|12720|12712.8|12711.9|833
1601042400000|2020-09-25 14:00:00|12716.2|12715.3|12715.1|12714.2|12717.2|12716.3|12712.1|12711.2|962
1601042700000|2020-09-25 14:05:00|12715.2|12714.3|12701|12700.1|12715.4|12714.5|12699.5|12698.5|1160
1601043000000|2020-09-25 14:10:00|12701.1|12700.2|12695.5|12694.6|12701.5|12700.6|12688.7|12687.2|1260
1601043300000|2020-09-25 14:15:00|12695.3|12694.4|12703|12702.1|12703|12702.1|12693.2|12692.3|1163
1601043600000|2020-09-25 14:20:00|12703.1|12702.2|12711.4|12709.9|12717|12715.6|12701.2|12700.3|1104
1601043900000|2020-09-25 14:25:00|12711.5|12710|12713.5|12712|12717.5|12716.6|12709.7|12708.2|968
1601044200000|2020-09-25 14:30:00|12713.2|12711.7|12710|12709.1|12715.3|12714.2|12706.2|12704.9|877
1601044500000|2020-09-25 14:35:00|12710.1|12709.2|12712.6|12711.1|12712.6|12711.2|12704.7|12703.6|985
1601044800000|2020-09-25 14:40:00|12712.2|12711.3|12717.3|12715.8|12717.7|12716.4|12708.8|12707.7|1142
1601045100000|2020-09-25 14:45:00|12717.2|12715.7|12713.4|12712.5|12718.6|12717.5|12712.6|12711.4|904
1601045400000|2020-09-25 14:50:00|12713.3|12712.4|12711.8|12710.9|12715.5|12714.2|12703.8|12702.6|1026
1601045700000|2020-09-25 14:55:00|12711.7|12710.8|12705.1|12704.2|12713.4|12712.3|12704|12703.1|1204
1601046000000|2020-09-25 15:00:00|12705|12704.1|12700.4|12699.5|12708.2|12707.3|12698.3|12697.4|1052
1601046300000|2020-09-25 15:05:00|12700.5|12699.6|12691.8|12690.9|12706.2|12705.3|12687.9|12687|1036
1601046600000|2020-09-25 15:10:00|12691.9|12691|12702.6|12701.7|12706.9|12706|12690.3|12689.4|830
1601046900000|2020-09-25 15:15:00|12702.7|12701.8|12706.2|12705.3|12709|12707.8|12701.2|12700.1|653
1601047200000|2020-09-25 15:20:00|12706.3|12705.4|12703|12702.1|12706.3|12705.4|12702.8|12701.9|529
1601047500000|2020-09-25 15:25:00|12703.1|12702.2|12702.5|12701|12707.9|12706.6|12699.7|12698.7|617
1601047800000|2020-09-25 15:30:00|12702.4|12700.9|12704|12702.5|12704|12702.9|12696.2|12695.1|847
1601048100000|2020-09-25 15:35:00|12703.9|12702.4|12698.1|12697.2|12706.8|12705.9|12696.9|12696|973
1601048400000|2020-09-25 15:40:00|12698.4|12697.5|12697|12696.1|12702.9|12702|12693.5|12692.6|858
1601048700000|2020-09-25 15:45:00|12696.9|12696|12697.1|12696.2|12698.6|12697.7|12696.1|12695.2|781
1601049000000|2020-09-25 15:50:00|12697.2|12696.3|12701.1|12700.2|12704.9|12704|12696.9|12696|656
1601049300000|2020-09-25 15:55:00|12701.2|12700.3|12705.5|12704.6|12707|12706.1|12700.2|12699.3|654
1601049600000|2020-09-25 16:00:00|12705.4|12704.5|12708.4|12707.5|12709|12708.1|12703.2|12702.3|764
1601049900000|2020-09-25 16:05:00|12708.5|12707.6|12714.9|12714|12715.2|12714.3|12708.4|12707.5|738
1601050200000|2020-09-25 16:10:00|12715|12714.1|12718|12717.1|12720.6|12719.7|12713.8|12712.9|690
1601050500000|2020-09-25 16:15:00|12717.9|12717|12708.4|12707.5|12718.1|12717.2|12703.5|12702.6|605
1601050800000|2020-09-25 16:20:00|12708.5|12707.6|12703|12702.1|12708.6|12707.7|12702.7|12701.8|778
1601051100000|2020-09-25 16:25:00|12702.9|12702|12701|12700.1|12704|12703.1|12698.3|12697.4|598
1601051400000|2020-09-25 16:30:00|12700.9|12700|12700.3|12699.4|12701.5|12700.6|12695.9|12694.4|670
1601051700000|2020-09-25 16:35:00|12700.2|12699.3|12705|12704.1|12706.2|12705.3|12699.9|12699|738
1601052000000|2020-09-25 16:40:00|12704.9|12704|12705.1|12704.2|12707.5|12706.5|12704.9|12704|467
1601052300000|2020-09-25 16:45:00|12705.2|12704.3|12701.8|12700.9|12707|12706.1|12701.8|12700.9|437
1601052600000|2020-09-25 16:50:00|12701.9|12701|12705.9|12705|12706.9|12706|12701.9|12701|475
1601052900000|2020-09-25 16:55:00|12706|12705.1|12703.3|12702.4|12707.1|12706.2|12703.1|12702.2|572
1601053200000|2020-09-25 17:00:00|12703.2|12702.3|12701.2|12700.3|12703.6|12702.7|12695.3|12694.4|656
1601053500000|2020-09-25 17:05:00|12701.3|12700.4|12704.3|12703.4|12705.2|12704.3|12700.4|12699.5|559
1601053800000|2020-09-25 17:10:00|12704.4|12703.5|12704.2|12703.3|12705.4|12704.5|12702.2|12701.3|504
1601054100000|2020-09-25 17:15:00|12704.1|12703.2|12711.6|12710.7|12711.8|12710.9|12704|12703.1|523
1601054400000|2020-09-25 17:20:00|12711.5|12710.6|12709.5|12708.6|12713.7|12712.8|12707.2|12706.3|520
1601054700000|2020-09-25 17:25:00|12709.4|12708.5|12706.3|12705.4|12709.4|12708.5|12704.2|12703.3|461
1601055000000|2020-09-25 17:30:00|12706.5|12705.6|12707.5|12706.6|12710.7|12709.8|12705.8|12704.9|544
1601055300000|2020-09-25 17:35:00|12707.4|12706.5|12707.3|12706.4|12709.5|12708.6|12707|12706.1|462
1601055600000|2020-09-25 17:40:00|12707.5|12706.6|12713.6|12712.7|12714.6|12713.3|12707.5|12706.6|431
1601055900000|2020-09-25 17:45:00|12713.7|12712.8|12716.3|12715.4|12717.1|12716.2|12713.5|12712.6|578
1601056200000|2020-09-25 17:50:00|12715.7|12714.8|12717.2|12716.3|12718.7|12717.8|12715|12714.1|382
1601056500000|2020-09-25 17:55:00|12716.5|12715.6|12718.4|12717.5|12719.2|12718.3|12715.2|12714.3|435
1601056800000|2020-09-25 18:00:00|12718.3|12717.4|12721.1|12720.2|12722.9|12722|12718.3|12717.4|736
1601057100000|2020-09-25 18:05:00|12721|12720.1|12721.5|12720.6|12722.3|12721.4|12719.5|12718.5|521
1601057400000|2020-09-25 18:10:00|12721.4|12720.5|12720.4|12719.5|12722.2|12721.3|12719.9|12719|342
1601057700000|2020-09-25 18:15:00|12720.3|12719.4|12723.4|12722.5|12725.3|12724.4|12720.3|12719.4|450
1601058000000|2020-09-25 18:20:00|12723.5|12722.6|12725.7|12724.8|12729.8|12728.9|12722.9|12722|447
1601058300000|2020-09-25 18:25:00|12725.6|12724.7|12731.7|12730.8|12734.3|12733.4|12725.3|12724.4|577
1601058600000|2020-09-25 18:30:00|12731.6|12730.7|12727.4|12726.5|12731.6|12730.7|12727.2|12726.3|344
1601058900000|2020-09-25 18:35:00|12727.3|12726.4|12724.3|12723.4|12728.3|12727.4|12722.8|12721.9|476
1601059200000|2020-09-25 18:40:00|12724.4|12723.5|12725.4|12724.5|12725.8|12724.9|12719.5|12718.6|407
1601059500000|2020-09-25 18:45:00|12725.3|12724.4|12725.4|12724.5|12727.7|12726.8|12724.4|12723.5|321
1601059800000|2020-09-25 18:50:00|12725.5|12724.6|12728.3|12727.4|12728.4|12727.5|12725.2|12724.3|300
1601060100000|2020-09-25 18:55:00|12728.2|12727.3|12730.4|12729.5|12736.4|12735.5|12727.2|12726.3|702
1601060400000|2020-09-25 19:00:00|12730.5|12729.6|12734.5|12733.6|12736.9|12736|12730.2|12729.1|654
1601060700000|2020-09-25 19:05:00|12734.4|12733.5|12742.6|12741.1|12742.7|12741.6|12733.4|12732.5|681
1601061000000|2020-09-25 19:10:00|12741.4|12740.5|12742.2|12740.7|12745.1|12743.9|12741.4|12740.2|607
1601061300000|2020-09-25 19:15:00|12742.1|12740.6|12745.4|12744.5|12748.4|12747.3|12741.7|12740.6|486
1601061600000|2020-09-25 19:20:00|12745.5|12744.6|12744.1|12743.2|12746.3|12745.1|12740.4|12739.2|651
1601061900000|2020-09-25 19:25:00|12744.2|12743.3|12743.8|12742.9|12746.2|12745.3|12742.1|12741.2|493
1601062200000|2020-09-25 19:30:00|12743.7|12742.8|12737.9|12737|12745.1|12744.2|12737.8|12736.7|628
1601062500000|2020-09-25 19:35:00|12738|12737.1|12739.6|12738.7|12742.7|12741.3|12736.6|12735.7|561
1601062800000|2020-09-25 19:40:00|12739.7|12738.8|12743.5|12742.6|12743.6|12742.6|12739.6|12738.7|462
1601063100000|2020-09-25 19:45:00|12743.4|12742.5|12743.2|12741.7|12745.4|12744.1|12742.1|12741|534
1601063400000|2020-09-25 19:50:00|12742.4|12741.5|12747.3|12745.8|12748|12746.7|12740.8|12739.6|669
1601063700000|2020-09-25 19:55:00|12747.4|12745.9|12748.3|12746.8|12748.3|12746.9|12744.7|12743.7|740
1601064000000|2020-09-25 20:00:00|12747.6|12746.7|12749.4|12747.9|12750.3|12748.8|12746.5|12745|514
1601064300000|2020-09-25 20:05:00|12749.3|12747.8|12750.6|12749.1|12751.4|12749.9|12749.3|12747.8|478
1601064600000|2020-09-25 20:10:00|12750.4|12748.9|12745.5|12744|12750.6|12749.1|12744|12742.5|644
1601064900000|2020-09-25 20:15:00|12745.3|12743.8|12745.9|12744.4|12746.7|12745.2|12744.3|12742.8|523
1601065200000|2020-09-25 20:20:00|12745.6|12744.1|12744.2|12742.7|12746.2|12744.7|12741.8|12740.3|577
1601065500000|2020-09-25 20:25:00|12744.1|12742.6|12741.7|12740.2|12746.1|12744.6|12741.4|12739.9|566
1601065800000|2020-09-25 20:30:00|12742|12740.5|12742.4|12740.9|12743.2|12741.7|12741.3|12739.8|333
1601066100000|2020-09-25 20:35:00|12742.3|12740.8|12744.6|12743.7|12745.5|12744.5|12741.7|12740.2|261
1601066400000|2020-09-25 20:40:00|12744.5|12743|12744.3|12742.8|12748.4|12746.9|12743.8|12742.3|465
1601066700000|2020-09-25 20:45:00|12744.2|12742.7|12744|12742.5|12745.5|12744|12743.5|12742|323
1601067000000|2020-09-25 20:50:00|12743.9|12742.4|12743.9|12742.4|12747|12743.8|12742.1|12740|352
1601067300000|2020-09-25 20:55:00|12743.8|12742.3|12751|12741|12751|12743.9|12741.2|12734.1|335
1601236800000|2020-09-27 20:00:00|12786|12768.8|12781.5|12775|12788|12777.4|12774.8|12765.8|74
1601237100000|2020-09-27 20:05:00|12782.5|12776|12778|12765.5|12782.6|12776.1|12776|12765.5|39
1601237400000|2020-09-27 20:10:00|12778.3|12764.7|12774.4|12761.9|12784.6|12769.1|12769.2|12757.7|60
1601237700000|2020-09-27 20:15:00|12774.7|12762|12774.3|12761.7|12777.7|12768.4|12774.3|12761.7|10
1601238000000|2020-09-27 20:20:00|12775.7|12761|12773.4|12766.9|12781|12772.2|12773.4|12761|11
1601238300000|2020-09-27 20:25:00|12772.4|12765.9|12773|12766.5|12773.3|12766.5|12772.4|12753.3|3
1601238600000|2020-09-27 20:30:00|12778.5|12758.5|12773.3|12753.3|12778.5|12758.5|12773.3|12753.3|4
1601238900000|2020-09-27 20:35:00|12778.5|12758.5|12773.3|12753.3|12778.5|12758.5|12773.3|12753.3|4
1601239200000|2020-09-27 20:40:00|12778.5|12758.5|12773.3|12753.3|12778.5|12758.5|12773.3|12753.3|4
1601239500000|2020-09-27 20:45:00|12772.6|12752.6|12777.2|12764.5|12779.3|12771|12769.2|12752.6|46
1601239800000|2020-09-27 20:50:00|12777.1|12770.6|12780.3|12765.7|12782.8|12773.5|12775.3|12763.3|42
1601240100000|2020-09-27 20:55:00|12782.3|12767.5|12768.1|12748.1|12784.5|12772.2|12767.1|12747.1|35
1601240400000|2020-09-27 21:00:00|12769.2|12749.2|12769.7|12749.7|12775.5|12755.5|12760.9|12740.9|52
1601240700000|2020-09-27 21:05:00|12773.4|12753.4|12772.7|12752.7|12773.4|12753.4|12768.8|12748.8|65
1601241000000|2020-09-27 21:10:00|12766.2|12746.2|12768.1|12749.3|12774|12754|12763.5|12743.5|96
1601241300000|2020-09-27 21:15:00|12769.1|12749.4|12768|12758|12776|12759|12764.2|12748.6|281
1601241600000|2020-09-27 21:20:00|12767.8|12757.8|12768.5|12758.5|12769.4|12761.3|12766|12756|308
1601241900000|2020-09-27 21:25:00|12768.3|12758.3|12774.6|12764.6|12776.8|12766.8|12767.3|12758.3|282
1601242200000|2020-09-27 21:30:00|12774.8|12764.8|12774.9|12764.9|12776.6|12766.6|12773|12763|251
1601242500000|2020-09-27 21:35:00|12774.7|12764.7|12772.4|12762.4|12777.2|12767.2|12767.6|12760.9|333
1601242800000|2020-09-27 21:40:00|12772.2|12762.6|12767.9|12757.9|12774.4|12765|12767.7|12757.7|293
1601243100000|2020-09-27 21:45:00|12768.2|12758.2|12765.7|12757.5|12768.4|12759.1|12760.6|12750.6|328
1601243400000|2020-09-27 21:50:00|12765.6|12757.6|12766.2|12757.6|12766.6|12758.1|12765.3|12755.9|173
1601243700000|2020-09-27 21:55:00|12766.1|12756.4|12765.8|12757|12766.6|12757.6|12765.3|12756|161
1601244000000|2020-09-27 22:00:00|12766.5|12756.9|12764.1|12759.5|12766.5|12760.7|12762.7|12755.6|783
1601244300000|2020-09-27 22:05:00|12763.9|12759.6|12763.6|12760.2|12765.7|12762|12762.8|12758.9|453
1601244600000|2020-09-27 22:10:00|12763.5|12760.1|12771.3|12768.8|12773.7|12771|12763|12759.4|610
1601244900000|2020-09-27 22:15:00|12771.2|12767.7|12767.7|12765.5|12771.2|12768.3|12765.1|12762|526
1601245200000|2020-09-27 22:20:00|12767.8|12765.4|12768.3|12765.7|12770.6|12768.3|12767.2|12764.8|318
1601245500000|2020-09-27 22:25:00|12768.2|12765.6|12767.1|12765|12769.8|12767.3|12766.7|12764.9|319
1601245800000|2020-09-27 22:30:00|12767.4|12764.9|12766|12763.3|12768.7|12765.5|12764.4|12762.4|502
1601246100000|2020-09-27 22:35:00|12765.9|12763.1|12763.8|12761.4|12766|12763.2|12761.4|12759|499
1601246400000|2020-09-27 22:40:00|12764.1|12761.3|12761.7|12759.4|12764.4|12761.7|12761.1|12759|517
1601246700000|2020-09-27 22:45:00|12761.5|12759.3|12758.1|12755.8|12762.2|12760|12757.5|12755.4|361
1601247000000|2020-09-27 22:50:00|12758.2|12755.7|12761.7|12758.5|12762.2|12759.1|12758.2|12755.7|380
1601247300000|2020-09-27 22:55:00|12761.5|12758.6|12759.7|12757.2|12763.3|12760.5|12758.9|12756.7|430
1601247600000|2020-09-27 23:00:00|12759.9|12757.4|12758.1|12755.9|12761|12758.9|12757.7|12755.8|308
1601247900000|2020-09-27 23:05:00|12758|12756.3|12758|12756.5|12758.9|12757.1|12754.9|12753.3|321
1601248200000|2020-09-27 23:10:00|12758.1|12756.6|12757.9|12756.4|12760.6|12759.1|12757.9|12756.4|187
1601248500000|2020-09-27 23:15:00|12758|12756.5|12760.5|12759|12760.7|12759.2|12757.7|12756.2|208
1601248800000|2020-09-27 23:20:00|12760.4|12758.9|12761.5|12760|12762.5|12761.2|12759.3|12757.8|226
1601249100000|2020-09-27 23:25:00|12761.4|12759.9|12761|12759.5|12762.6|12761.1|12761|12759.5|197
1601249400000|2020-09-27 23:30:00|12761.2|12759.7|12760.4|12758.9|12761.2|12759.7|12759|12757.5|174
1601249700000|2020-09-27 23:35:00|12760.5|12759|12762.7|12761.2|12763.6|12762.3|12760.5|12759|213
1601250000000|2020-09-27 23:40:00|12762.8|12761.3|12763.3|12761.8|12763.7|12762.2|12762.2|12760.7|183
1601250300000|2020-09-27 23:45:00|12763.4|12761.9|12765.4|12763.9|12765.6|12764.2|12763|12761.7|162
1601250600000|2020-09-27 23:50:00|12765.5|12764|12765.3|12763.8|12765.7|12764.2|12764.3|12763.4|161
1601250900000|2020-09-27 23:55:00|12765.2|12763.7|12765.1|12763.6|12767.7|12766.4|12764.8|12763.3|209
1601251200000|2020-09-28 00:00:00|12765|12763.5|12760|12758.5|12765.8|12764.3|12757.4|12756.2|441
1601251500000|2020-09-28 00:05:00|12759.9|12758.4|12757.8|12756.3|12760.4|12758.9|12756.9|12755.7|349
1601251800000|2020-09-28 00:10:00|12758.1|12756.6|12757.9|12756.4|12767.8|12765.8|12753.7|12752.8|684
1601252100000|2020-09-28 00:15:00|12758|12756.5|12759.8|12758.3|12763.2|12761.7|12757.7|12755.8|473
1601252400000|2020-09-28 00:20:00|12759.9|12758.4|12762.4|12760.9|12763.6|12762.1|12757.7|12756.5|399
1601252700000|2020-09-28 00:25:00|12762.6|12761.1|12768.3|12766.8|12769.7|12768.2|12761.7|12760.5|430
1601253000000|2020-09-28 00:30:00|12768.2|12766.7|12766.4|12764.9|12768.5|12767.1|12764.7|12763.8|402
1601253300000|2020-09-28 00:35:00|12766.5|12765|12768.3|12766.8|12768.8|12767.3|12763.7|12762.4|434
1601253600000|2020-09-28 00:40:00|12768.2|12766.7|12767|12765.5|12768.6|12767.5|12766|12764.9|431
1601253900000|2020-09-28 00:45:00|12766.9|12765.4|12763|12761.5|12767.8|12766.3|12762.8|12761.3|353
1601254200000|2020-09-28 00:50:00|12763.1|12761.6|12758.7|12757.2|12764.7|12763.2|12757|12755.5|627
1601254500000|2020-09-28 00:55:00|12758.8|12757.3|12753.3|12751.8|12760.3|12758.8|12752.3|12750.8|617
1601254800000|2020-09-28 01:00:00|12753.2|12751.7|12757.1|12755.6|12758.8|12757.3|12753.2|12751.7|593
1601255100000|2020-09-28 01:05:00|12757|12755.5|12760|12758.5|12762.9|12761.4|12756.8|12755.3|463
1601255400000|2020-09-28 01:10:00|12760.1|12758.6|12759.7|12758.2|12761.6|12760.1|12758.7|12757.5|382
1601255700000|2020-09-28 01:15:00|12759.8|12758.3|12763.5|12762|12763.8|12762.3|12759.7|12758.2|298
1601256000000|2020-09-28 01:20:00|12763.6|12762.1|12761.5|12760.6|12764.7|12763.2|12760.8|12759.8|364
1601256300000|2020-09-28 01:25:00|12761.3|12760.4|12764.2|12762.7|12764.8|12763.3|12760.7|12759.7|347
1601256600000|2020-09-28 01:30:00|12764.3|12762.8|12764.3|12762.8|12767.5|12766.6|12763.4|12762.1|416
1601256900000|2020-09-28 01:35:00|12764.5|12763|12763.4|12762.5|12765|12763.9|12763.1|12761.7|398
1601257200000|2020-09-28 01:40:00|12763.5|12762.6|12763.2|12761.7|12764.6|12763.4|12761.9|12760.8|387
1601257500000|2020-09-28 01:45:00|12763.3|12761.8|12763.2|12762.3|12765.3|12764.2|12762.3|12761.4|439
1601257800000|2020-09-28 01:50:00|12763.3|12762.4|12764.8|12763.3|12767.1|12765.8|12762.7|12761.8|514
1601258100000|2020-09-28 01:55:00|12764.9|12763.4|12766.6|12765.1|12767.2|12766|12762.1|12761.2|409
1601258400000|2020-09-28 02:00:00|12766.5|12765|12766.3|12764.8|12767.2|12766.2|12764.6|12763.7|397
1601258700000|2020-09-28 02:05:00|12766.4|12764.9|12767.5|12766|12768.5|12767|12766.4|12764.9|280
1601259000000|2020-09-28 02:10:00|12767.4|12765.9|12769.9|12769|12770.2|12769.3|12767.2|12765.7|248
1601259300000|2020-09-28 02:15:00|12769.8|12768.9|12768.6|12767.7|12770.1|12769.2|12768.2|12767|169
1601259600000|2020-09-28 02:20:00|12768.5|12767.6|12770.6|12769.1|12772.8|12771.3|12768.5|12767.3|252
1601259900000|2020-09-28 02:25:00|12770.5|12769|12767.2|12766.3|12770.7|12769.2|12767.1|12765.8|234
1601260200000|2020-09-28 02:30:00|12767.1|12766.2|12768.7|12767.2|12769.5|12768.2|12766.2|12765|346
1601260500000|2020-09-28 02:35:00|12768.8|12767.3|12766.2|12764.7|12768.8|12767.3|12766.1|12764.6|271
1601260800000|2020-09-28 02:40:00|12765.9|12765|12763.4|12762.5|12766.5|12765.1|12763.3|12762.2|222
1601261100000|2020-09-28 02:45:00|12763.5|12762.6|12765.3|12764.4|12766.2|12764.9|12763.5|12762.6|213
1601261400000|2020-09-28 02:50:00|12765.2|12764.3|12764.6|12763.1|12765.6|12764.4|12763.1|12761.7|200
1601261700000|2020-09-28 02:55:00|12764.8|12763.3|12768.4|12766.9|12769.6|12768.7|12764.8|12763.3|429
1601262000000|2020-09-28 03:00:00|12768.1|12766.6|12767.7|12766.2|12769.8|12768.5|12767.3|12766.1|310
1601262300000|2020-09-28 03:05:00|12767.4|12765.9|12768|12766.5|12768.2|12766.7|12766.2|12765.2|252
1601262600000|2020-09-28 03:10:00|12768.1|12766.6|12769.7|12768.8|12770.5|12769.3|12767.6|12766.5|210
1601262900000|2020-09-28 03:15:00|12769.8|12768.9|12771.3|12770.4|12771.8|12770.7|12769.4|12768.1|185
1601263200000|2020-09-28 03:20:00|12771.2|12770.3|12770.6|12769.7|12771.6|12770.5|12769.7|12768.6|242
1601263500000|2020-09-28 03:25:00|12770.7|12769.8|12771.5|12770.6|12772.2|12771.3|12770.3|12769.4|188
1601263800000|2020-09-28 03:30:00|12771.4|12770.5|12770.4|12769.5|12771.8|12770.9|12770.3|12769.1|198
1601264100000|2020-09-28 03:35:00|12770.3|12769.4|12770.5|12769.6|12771.1|12770.1|12769.6|12768.4|163
1601264400000|2020-09-28 03:40:00|12770.6|12769.7|12770|12769.1|12772.5|12771.6|12769.7|12768.8|252
1601264700000|2020-09-28 03:45:00|12769.9|12769|12769.5|12768.6|12770.8|12769.9|12769|12768.1|155
1601265000000|2020-09-28 03:50:00|12769.6|12768.7|12771.1|12769.6|12772.6|12771.5|12769.4|12768.5|260
1601265300000|2020-09-28 03:55:00|12771|12769.5|12772.9|12772|12773.2|12772|12770|12769.1|215
1601265600000|2020-09-28 04:00:00|12772.8|12771.9|12773.4|12772.5|12775.6|12774.4|12772.8|12771.9|221
1601265900000|2020-09-28 04:05:00|12773.5|12772.6|12773.5|12772.6|12774.2|12773.3|12772.9|12772|141
1601266200000|2020-09-28 04:10:00|12773.4|12772.5|12773|12772.1|12775.3|12774.4|12773|12772|219
1601266500000|2020-09-28 04:15:00|12773.1|12772.2|12771.8|12770.9|12773.4|12772.5|12770.3|12769.4|219
1601266800000|2020-09-28 04:20:00|12771.7|12770.8|12771.8|12770.9|12774.1|12772.9|12771.7|12770.7|279
1601267100000|2020-09-28 04:25:00|12771.9|12771|12773.1|12772.2|12773.8|12772.8|12771.6|12770.5|306
1601267400000|2020-09-28 04:30:00|12772.9|12772|12771.3|12770.4|12773.2|12772.1|12770.3|12769.4|300
1601267700000|2020-09-28 04:35:00|12771.2|12770.3|12770.3|12769.4|12771.3|12770.4|12769.9|12768.4|180
1601268000000|2020-09-28 04:40:00|12770.2|12769.3|12771.4|12770.5|12771.5|12770.6|12769.6|12768.7|175
1601268300000|2020-09-28 04:45:00|12771.5|12770.6|12771.3|12770.4|12772.8|12771.9|12771.1|12770.2|157
1601268600000|2020-09-28 04:50:00|12771.4|12770.5|12772.3|12771.4|12772.9|12772|12771|12770.1|151
1601268900000|2020-09-28 04:55:00|12772.4|12771.5|12769.2|12768.3|12772.4|12771.5|12769.1|12767.8|260
1601269200000|2020-09-28 05:00:00|12769.1|12768.2|12770.4|12769.5|12771.8|12770.6|12769.1|12768.2|217
1601269500000|2020-09-28 05:05:00|12770.3|12769.4|12771.6|12770.1|12771.7|12770.6|12770.2|12769.1|188
1601269800000|2020-09-28 05:10:00|12771.7|12770.2|12771.2|12770.3|12772.2|12771.3|12770.3|12769|212
1601270100000|2020-09-28 05:15:00|12771.1|12770.2|12772.9|12771.4|12773.3|12771.9|12770.5|12769.6|172
1601270400000|2020-09-28 05:20:00|12773|12771.5|12773.2|12772.3|12773.2|12772.3|12772.1|12771.2|133
1601270700000|2020-09-28 05:25:00|12773.3|12772.4|12775.4|12774.5|12776|12775.1|12773.1|12772.2|172
1601271000000|2020-09-28 05:30:00|12775.3|12774.4|12777.4|12776.5|12779|12778.1|12774.7|12773.8|220
1601271300000|2020-09-28 05:35:00|12777.5|12776.6|12776.3|12775.4|12778.6|12777.5|12775.9|12775|201
1601271600000|2020-09-28 05:40:00|12776.6|12775.1|12776.9|12776|12777.2|12776.3|12775.7|12774.8|194
1601271900000|2020-09-28 05:45:00|12776.7|12775.8|12774|12773.1|12777.6|12776.7|12773.6|12772.3|266
1601272200000|2020-09-28 05:50:00|12774.1|12773.2|12764.9|12764|12774.3|12773.4|12764.7|12763.8|330
1601272500000|2020-09-28 05:55:00|12765|12764.1|12772.5|12771|12773.5|12772.3|12764.8|12763.9|518
1601272800000|2020-09-28 06:00:00|12772.8|12771.3|12777|12776.1|12778.6|12777.4|12767.8|12766.7|566
1601273100000|2020-09-28 06:05:00|12776.4|12774.9|12772.5|12771|12779.3|12778.4|12772|12771|676
1601273400000|2020-09-28 06:10:00|12772.4|12770.9|12773.3|12772.4|12774.4|12773.5|12768.9|12768|496
1601273700000|2020-09-28 06:15:00|12773.2|12772.3|12776.2|12775.3|12779.2|12778|12770.8|12769.6|544
1601274000000|2020-09-28 06:20:00|12776.1|12775.2|12779.4|12778.5|12779.8|12778.9|12775.4|12774.4|368
1601274300000|2020-09-28 06:25:00|12779.3|12778.4|12781.4|12780.5|12785|12784.1|12778.6|12777.5|480
1601274600000|2020-09-28 06:30:00|12781.6|12780.7|12768.2|12767.3|12781.6|12780.7|12767.5|12766.6|617
1601274900000|2020-09-28 06:35:00|12768.1|12767.2|12773.1|12772.2|12773.5|12772.6|12767.7|12766.8|605
1601275200000|2020-09-28 06:40:00|12773|12772.1|12767.7|12766.8|12773.2|12772.3|12764|12763.1|573
1601275500000|2020-09-28 06:45:00|12767.8|12766.9|12770.7|12769.8|12770.8|12769.9|12765|12764|585
1601275800000|2020-09-28 06:50:00|12770.8|12769.9|12774.9|12774|12776|12775.1|12769.5|12768.6|572
1601276100000|2020-09-28 06:55:00|12775|12774.1|12780.8|12779.9|12781.3|12780.4|12772.5|12771.5|714
1601276400000|2020-09-28 07:00:00|12780.7|12779.8|12781.2|12780.3|12784.6|12783.4|12774.1|12772.9|1047
1601276700000|2020-09-28 07:05:00|12781.3|12780.4|12764|12763.1|12783|12782.1|12763.1|12762.2|969
1601277000000|2020-09-28 07:10:00|12764.1|12763.2|12768.8|12767.9|12771.3|12770.2|12763.9|12762.8|876
1601277300000|2020-09-28 07:15:00|12768.6|12767.7|12774.1|12773.2|12775.5|12774.6|12767.7|12766.5|805
1601277600000|2020-09-28 07:20:00|12774|12773.1|12781|12780.1|12782.4|12781.1|12773.5|12772.5|780
1601277900000|2020-09-28 07:25:00|12781.1|12780.2|12789.2|12788.3|12791.6|12790.3|12778.2|12777.3|973
1601278200000|2020-09-28 07:30:00|12789.3|12788.4|12795.8|12794.3|12796.5|12795|12784.4|12783.3|936
1601278500000|2020-09-28 07:35:00|12796|12794.5|12793.9|12793|12799.1|12797.8|12793.7|12792.8|876
1601278800000|2020-09-28 07:40:00|12794|12793.1|12787.8|12786.3|12794.3|12793.4|12785.2|12784|820
1601279100000|2020-09-28 07:45:00|12787.7|12786.2|12793.5|12792|12794.2|12793.1|12786.5|12785|639
1601279400000|2020-09-28 07:50:00|12793.9|12792.4|12795.5|12794|12798.7|12797.8|12792.6|12791.7|786
1601279700000|2020-09-28 07:55:00|12795.6|12794.1|12796.5|12795.6|12801.1|12800.2|12792.7|12791.5|831
1601280000000|2020-09-28 08:00:00|12796.8|12795.3|12795.8|12794.9|12797.5|12796.3|12788.3|12787.4|1025
1601280300000|2020-09-28 08:05:00|12795.7|12794.8|12798.7|12797.2|12800.4|12799.5|12793.3|12792.1|871
1601280600000|2020-09-28 08:10:00|12798.8|12797.3|12796.9|12795.4|12802.3|12800.8|12795|12793.7|718
1601280900000|2020-09-28 08:15:00|12797|12795.5|12799.7|12798.8|12799.9|12799|12796.4|12795.2|773
1601281200000|2020-09-28 08:20:00|12799.9|12798.4|12801.1|12800.2|12802.7|12801.7|12796.7|12795.8|777
1601281500000|2020-09-28 08:25:00|12801.2|12800.3|12809.3|12807.8|12813.4|12811.9|12800.8|12799.9|1030
1601281800000|2020-09-28 08:30:00|12809.2|12807.7|12828.2|12826.7|12833.5|12832.3|12808.6|12807.5|1301
1601282100000|2020-09-28 08:35:00|12827.9|12826.4|12836.1|12834.6|12836.1|12834.9|12827.5|12826.4|910
1601282400000|2020-09-28 08:40:00|12836|12834.5|12839.3|12837.8|12843.3|12842.2|12835.7|12834.5|1081
1601282700000|2020-09-28 08:45:00|12839.1|12838.2|12833.5|12832|12839.7|12838.6|12832.4|12831.5|1049
1601283000000|2020-09-28 08:50:00|12833.4|12831.9|12830.5|12829.6|12836.5|12835.6|12829.9|12828.7|1026
1601283300000|2020-09-28 08:55:00|12830.6|12829.7|12825.8|12824.9|12835.4|12834.5|12824.4|12823.5|927
1601283600000|2020-09-28 09:00:00|12825.9|12825|12835.2|12833.7|12838.3|12836.8|12822.8|12821.9|983
1601283900000|2020-09-28 09:05:00|12835.6|12834.7|12837.3|12835.8|12842.4|12841.2|12834.8|12833.6|752
1601284200000|2020-09-28 09:10:00|12837.4|12835.9|12829.1|12828.2|12840.8|12839.3|12829|12828.1|793
1601284500000|2020-09-28 09:15:00|12829|12828.1|12832|12831.1|12832.9|12831.6|12827.3|12826.4|774
1601284800000|2020-09-28 09:20:00|12832.1|12831.2|12849|12847.5|12849.1|12848.1|12831.9|12830.4|952
1601285100000|2020-09-28 09:25:00|12849.4|12848.1|12852.8|12851.3|12860.1|12858.6|12848.7|12847.4|941
1601285400000|2020-09-28 09:30:00|12852.9|12851.4|12846.4|12845.5|12852.9|12851.6|12842.1|12841.2|828
1601285700000|2020-09-28 09:35:00|12846.6|12845.7|12845.7|12844.8|12852.3|12850.9|12845.4|12844.2|739
1601286000000|2020-09-28 09:40:00|12845.8|12844.9|12849.9|12848.4|12853|12851.9|12845.6|12844.7|718
1601286300000|2020-09-28 09:45:00|12849.3|12848.1|12859.3|12857.8|12859.9|12859|12847.1|12846.2|849
1601286600000|2020-09-28 09:50:00|12859.2|12857.7|12847.9|12847|12859.3|12858.3|12847.6|12846.3|682
1601286900000|2020-09-28 09:55:00|12848|12847.1|12849.2|12848.3|12855.8|12854.9|12845.9|12845|806
1601287200000|2020-09-28 10:00:00|12849.4|12848.5|12864.1|12862.6|12865.2|12864.3|12847.2|12846|778
1601287500000|2020-09-28 10:05:00|12864|12862.5|12876.6|12875.7|12882.1|12880.6|12863.9|12862.4|972
1601287800000|2020-09-28 10:10:00|12876.7|12875.8|12891.4|12889.9|12891.6|12890.4|12876.7|12875.8|982
1601288100000|2020-09-28 10:15:00|12891.5|12890|12891.3|12890.4|12892.7|12891.8|12887.9|12886.9|929
1601288400000|2020-09-28 10:20:00|12891.6|12890.7|12891.4|12890.5|12892.1|12891.1|12881.9|12881|948
1601288700000|2020-09-28 10:25:00|12891.5|12890.6|12896.7|12895.2|12897.1|12896|12891.4|12890.3|704
1601289000000|2020-09-28 10:30:00|12896.8|12895.3|12900.9|12900|12901.3|12900.4|12896.2|12895.2|832
1601289300000|2020-09-28 10:35:00|12901|12900.1|12892.6|12891.7|12902|12900.9|12892.6|12891.7|704
1601289600000|2020-09-28 10:40:00|12893.4|12892.5|12897.8|12896.9|12899.4|12897.9|12892.2|12891.3|777
1601289900000|2020-09-28 10:45:00|12897.6|12896.7|12905.8|12904.9|12906|12905.1|12895.8|12894.9|667
1601290200000|2020-09-28 10:50:00|12905.9|12905|12913.2|12911.7|12913.8|12912.9|12905.2|12904.3|654
1601290500000|2020-09-28 10:55:00|12913.3|12911.8|12901.5|12900.6|12913.3|12911.8|12901.1|12900.2|721
1601290800000|2020-09-28 11:00:00|12901.3|12900.4|12905.5|12904|12907.5|12906.2|12898.6|12897.7|938
1601291100000|2020-09-28 11:05:00|12905.3|12904.4|12905|12904.1|12907.5|12906.6|12903.4|12902.4|611
1601291400000|2020-09-28 11:10:00|12904.9|12904|12913.5|12912|12914.8|12913.9|12904.9|12904|793
1601291700000|2020-09-28 11:15:00|12913.3|12911.8|12902.2|12901.3|12914.3|12913.1|12901.5|12900.4|704
1601292000000|2020-09-28 11:20:00|12902.3|12901.4|12900.2|12899.3|12906.2|12904.8|12900.2|12899|599
1601292300000|2020-09-28 11:25:00|12900.3|12899.4|12898.9|12897.4|12902.3|12901.4|12895.1|12894.2|768
1601292600000|2020-09-28 11:30:00|12899|12897.5|12912.3|12910.8|12912.5|12911.3|12898.4|12897.4|747
1601292900000|2020-09-28 11:35:00|12912.2|12910.7|12915.6|12914.7|12930.8|12929.3|12912|12910.7|1185
1601293200000|2020-09-28 11:40:00|12915.4|12913.9|12910|12909.1|12916.2|12915.3|12907.6|12906.7|922
1601293500000|2020-09-28 11:45:00|12910.6|12909.7|12906.4|12904.9|12910.8|12909.9|12904.2|12903.2|850
1601293800000|2020-09-28 11:50:00|12906.3|12904.8|12908.8|12907.9|12913.7|12912.8|12906|12904.5|810
1601294100000|2020-09-28 11:55:00|12908.9|12908|12905.9|12905|12910.7|12909.8|12903.7|12902.8|767
1601294400000|2020-09-28 12:00:00|12906.4|12905.5|12900.7|12899.8|12908.7|12907.8|12899.8|12898.9|808
1601294700000|2020-09-28 12:05:00|12900.8|12899.9|12898.1|12897.2|12904.1|12902.8|12897.7|12896.8|775
1601295000000|2020-09-28 12:10:00|12898|12897.1|12894.6|12893.7|12898.7|12897.8|12891.7|12890.4|798
1601295300000|2020-09-28 12:15:00|12894.7|12893.8|12885.6|12884.7|12896.9|12895.8|12885.6|12884.7|963
1601295600000|2020-09-28 12:20:00|12885.7|12884.8|12884.8|12883.3|12900.7|12899.2|12878.5|12877.6|1168
1601295900000|2020-09-28 12:25:00|12884.7|12883.2|12889.4|12887.9|12892|12890.5|12870|12868.5|1418
1601296200000|2020-09-28 12:30:00|12889.2|12887.7|12892|12891.1|12895|12893.5|12888|12887.1|883
1601296500000|2020-09-28 12:35:00|12891.9|12891|12866.7|12865.2|12892.6|12891.3|12865.8|12864.3|939
1601296800000|2020-09-28 12:40:00|12866.8|12865.3|12869.1|12868.2|12871.9|12870.6|12864|12863|1078
1601297100000|2020-09-28 12:45:00|12869.2|12868.3|12875.1|12873.6|12875.8|12874.4|12865.6|12864.1|977
1601297400000|2020-09-28 12:50:00|12874.8|12873.9|12866.1|12864.6|12879.9|12878.4|12864.7|12863.5|776
1601297700000|2020-09-28 12:55:00|12865.8|12864.9|12869.5|12868|12872|12870.5|12865.8|12864.7|763
1601298000000|2020-09-28 13:00:00|12869.3|12868.4|12864.9|12863.4|12874|12872.5|12860.8|12859.4|852
1601298300000|2020-09-28 13:05:00|12865|12863.5|12864.3|12863.4|12869.6|12868.7|12861.9|12860.8|693
1601298600000|2020-09-28 13:10:00|12864.4|12863.5|12871|12870.1|12873.5|12872.4|12864.4|12863.4|776
1601298900000|2020-09-28 13:15:00|12871.1|12870.2|12869|12868.1|12873.4|12872.5|12867.9|12867|859
1601299200000|2020-09-28 13:20:00|12868.9|12868|12871.1|12870.2|12872.8|12871.9|12866.9|12865.7|612
1601299500000|2020-09-28 13:25:00|12871|12870.1|12868.8|12867.9|12872|12870.5|12862.8|12861.4|735
1601299800000|2020-09-28 13:30:00|12869.1|12867.3|12882.9|12882|12884.1|12883.2|12867.7|12866.8|1181
1601300100000|2020-09-28 13:35:00|12883.2|12882.3|12871|12870.1|12887|12886.1|12869.8|12868.9|1002
1601300400000|2020-09-28 13:40:00|12870.9|12870|12873.1|12872.2|12875.8|12874.6|12868.7|12867.5|917
1601300700000|2020-09-28 13:45:00|12873|12872.1|12877.9|12876.4|12890.3|12888.8|12873|12870.8|1242
1601301000000|2020-09-28 13:50:00|12878|12876.5|12869.2|12868.3|12879|12877.9|12868.4|12867|1170
1601301300000|2020-09-28 13:55:00|12869.1|12868.2|12868.5|12867.6|12870.2|12869|12866.3|12865.4|754
1601301600000|2020-09-28 14:00:00|12868.6|12867.7|12868.6|12867.7|12874.7|12873.8|12863.9|12863|963
1601301900000|2020-09-28 14:05:00|12868.5|12867.6|12864.7|12863.8|12869.4|12868.5|12857.1|12856.2|973
1601302200000|2020-09-28 14:10:00|12864.9|12864|12878.4|12877.5|12878.5|12877.6|12862.9|12862|1005
1601302500000|2020-09-28 14:15:00|12878.5|12877.6|12885|12884.1|12887.2|12885.9|12878|12877.1|769
1601302800000|2020-09-28 14:20:00|12884.9|12884|12874.7|12873.8|12884.9|12884|12874.4|12873.5|834
1601303100000|2020-09-28 14:25:00|12874.6|12873.7|12878.1|12876.6|12878.8|12877.9|12873.9|12873|799
1601303400000|2020-09-28 14:30:00|12877.8|12876.3|12871.7|12870.2|12879.5|12878.6|12868.1|12867.1|936
1601303700000|2020-09-28 14:35:00|12871.8|12870.3|12864.6|12863.7|12871.8|12870.6|12860.9|12860|918
1601304000000|2020-09-28 14:40:00|12864.5|12863.6|12862.2|12861.3|12868.8|12867.6|12860|12858.8|919
1601304300000|2020-09-28 14:45:00|12862.5|12861.6|12853.4|12852.5|12863.2|12862.3|12853.2|12852.3|1005
1601304600000|2020-09-28 14:50:00|12853.5|12852.6|12843.2|12842.3|12853.8|12852.9|12842.3|12841.4|1073
1601304900000|2020-09-28 14:55:00|12843.4|12842.5|12841.2|12840.3|12844|12843.1|12837.4|12836.5|1102
1601305200000|2020-09-28 15:00:00|12841.8|12840.8|12854.2|12853.3|12856.4|12855.5|12841.8|12840.7|1226
1601305500000|2020-09-28 15:05:00|12854.1|12853.2|12853.7|12852.8|12856.2|12855.1|12848.5|12847.4|767
1601305800000|2020-09-28 15:10:00|12853.8|12852.9|12850.9|12850|12858.3|12857.4|12850.8|12849.9|586
1601306100000|2020-09-28 15:15:00|12851|12850.1|12846.4|12845.5|12851.8|12850.9|12843.6|12842.7|562
1601306400000|2020-09-28 15:20:00|12846.3|12845.4|12847.9|12847|12849.4|12848.5|12840.6|12839.5|574
1601306700000|2020-09-28 15:25:00|12847.7|12846.8|12857.1|12856.2|12857.2|12856.3|12845.8|12844.9|688
1601307000000|2020-09-28 15:30:00|12857.2|12856.3|12857.4|12856.5|12858.5|12857.6|12853.6|12852.7|731
1601307300000|2020-09-28 15:35:00|12857.3|12856.4|12860|12859.1|12861.6|12860.7|12853.9|12853|535
1601307600000|2020-09-28 15:40:00|12859.9|12859|12862.2|12861.3|12862.7|12861.6|12857.6|12856.7|572
1601307900000|2020-09-28 15:45:00|12862.4|12861.5|12859.5|12858.6|12863.9|12862.9|12857|12856.1|667
1601308200000|2020-09-28 15:50:00|12859.1|12858.2|12857.6|12856.7|12861.9|12861|12855|12853.8|674
1601308500000|2020-09-28 15:55:00|12857.7|12856.8|12864.7|12863.8|12866.8|12865.8|12856|12855.1|687
1601308800000|2020-09-28 16:00:00|12864.6|12863.7|12855.8|12854.9|12864.6|12863.7|12855.5|12854.6|748
1601309100000|2020-09-28 16:05:00|12855.7|12854.8|12849.8|12848.9|12856.6|12855.6|12845.6|12844.5|699
1601309400000|2020-09-28 16:10:00|12849.9|12849|12852|12851.1|12853.8|12852.9|12848|12847.1|630
1601309700000|2020-09-28 16:15:00|12852.1|12851.2|12850.1|12849.2|12853.1|12852.2|12846.9|12845.7|561
1601310000000|2020-09-28 16:20:00|12850.5|12849.6|12846.8|12845.9|12851.2|12850.3|12844.9|12844|461
1601310300000|2020-09-28 16:25:00|12846.2|12845.3|12839.3|12838.4|12848.7|12847.5|12837.8|12836.9|659
1601310600000|2020-09-28 16:30:00|12839.2|12838.3|12841.2|12840.3|12842|12841.1|12835.8|12834.9|612
1601310900000|2020-09-28 16:35:00|12841.1|12840.2|12845.1|12844.2|12846.1|12845.2|12840.8|12839.9|482
1601311200000|2020-09-28 16:40:00|12845|12844.1|12847|12846.1|12848.3|12847.4|12845|12844.1|403
1601311500000|2020-09-28 16:45:00|12847.2|12846.3|12848.8|12847.9|12850.2|12849.3|12846.2|12845.3|332
1601311800000|2020-09-28 16:50:00|12848.9|12848|12849.2|12848.3|12850.2|12849.3|12848|12847.1|321
1601312100000|2020-09-28 16:55:00|12849.4|12848.5|12852.7|12851.8|12853.4|12852.5|12849.1|12848.2|511
1601312400000|2020-09-28 17:00:00|12852.5|12851.6|12849.8|12848.9|12853.9|12853|12849.1|12848.2|717
1601312700000|2020-09-28 17:05:00|12849.9|12849|12849.7|12848.8|12852.3|12851.4|12848.8|12847.9|473
1601313000000|2020-09-28 17:10:00|12850|12849.1|12847.6|12846.7|12851.4|12850.5|12847.5|12846.6|550
1601313300000|2020-09-28 17:15:00|12847.7|12846.8|12846.1|12845.2|12848.1|12847.2|12843.8|12842.9|373
1601313600000|2020-09-28 17:20:00|12846|12845.1|12847.5|12846.6|12850.2|12849.3|12845.7|12844.8|478
1601313900000|2020-09-28 17:25:00|12847.4|12846.5|12845.3|12844.4|12847.9|12847|12843.7|12842.8|448
1601314200000|2020-09-28 17:30:00|12845.4|12844.5|12843.5|12842.6|12846.1|12845.2|12842.4|12841.5|343
1601314500000|2020-09-28 17:35:00|12843.6|12842.7|12844.7|12843.8|12845.1|12844.2|12842.9|12842|326
1601314800000|2020-09-28 17:40:00|12844.8|12843.9|12846.1|12845.2|12847.3|12846.4|12844.2|12843.3|365
1601315100000|2020-09-28 17:45:00|12846|12845.1|12849|12848.1|12850.1|12849.2|12846|12845.1|367
1601315400000|2020-09-28 17:50:00|12848.9|12848|12850.2|12849.3|12851|12850.1|12848.3|12847.4|353
1601315700000|2020-09-28 17:55:00|12849.9|12849|12848.1|12847.2|12853.9|12853|12847.8|12846.9|387
1601316000000|2020-09-28 18:00:00|12848.2|12847.3|12845.4|12844.5|12848.3|12847.4|12842|12841.1|479
1601316300000|2020-09-28 18:05:00|12845.6|12844.7|12848.5|12847.6|12848.9|12848|12844.9|12844|328
1601316600000|2020-09-28 18:10:00|12848.6|12847.7|12847.6|12846.7|12850.4|12849.5|12847.1|12846.2|271
1601316900000|2020-09-28 18:15:00|12847.7|12846.8|12850.9|12850|12851.7|12850.8|12846.7|12845.8|338
1601317200000|2020-09-28 18:20:00|12850.5|12849.6|12847.7|12846.8|12852.6|12851.7|12847.7|12846.8|302
1601317500000|2020-09-28 18:25:00|12847.6|12846.7|12850.1|12849.2|12850.3|12849.4|12847.2|12846.3|334
1601317800000|2020-09-28 18:30:00|12849.7|12848.8|12850.7|12849.8|12851.1|12850.2|12849.4|12848.5|302
1601318100000|2020-09-28 18:35:00|12850.8|12849.9|12849.8|12848.9|12851.4|12850.5|12849.1|12848.2|377
1601318400000|2020-09-28 18:40:00|12849.6|12848.7|12847.7|12846.8|12850.1|12849.2|12847|12846.1|420
1601318700000|2020-09-28 18:45:00|12847.8|12846.9|12843.4|12842.5|12848.2|12847.3|12843.2|12842.3|392
1601319000000|2020-09-28 18:50:00|12843.9|12843|12843.7|12842.8|12847.3|12846.4|12843.5|12842.6|355
1601319300000|2020-09-28 18:55:00|12843.6|12842.7|12833.5|12832.6|12844.3|12843.4|12833.2|12832.3|510
1601319600000|2020-09-28 19:00:00|12833.7|12832.8|12832.7|12831.8|12840.9|12840|12832.3|12831.4|1040
1601319900000|2020-09-28 19:05:00|12832.6|12831.7|12836|12835.1|12836.8|12835.6|12831.4|12830.5|578
1601320200000|2020-09-28 19:10:00|12836.1|12835.2|12835.9|12835|12836.2|12835.3|12833.4|12832.5|372
1601320500000|2020-09-28 19:15:00|12835.8|12834.9|12835.4|12834.5|12836.3|12835.4|12833.9|12833|402
1601320800000|2020-09-28 19:20:00|12835.5|12834.6|12833.8|12832.9|12835.8|12834.9|12833.6|12832.7|380
1601321100000|2020-09-28 19:25:00|12834|12833.1|12834.1|12832.6|12835.2|12834.3|12833.6|12832.6|346
1601321400000|2020-09-28 19:30:00|12834.2|12832.7|12830.1|12829.2|12834.2|12832.8|12829|12828.1|591
1601321700000|2020-09-28 19:35:00|12830.3|12829.4|12833.8|12832.9|12834.3|12833.4|12830.2|12829.3|592
1601322000000|2020-09-28 19:40:00|12833.7|12832.8|12834.3|12833.4|12834.5|12833.6|12831.6|12830.7|587
1601322300000|2020-09-28 19:45:00|12834.2|12833.3|12833.7|12832.8|12835.2|12834.3|12833.4|12832.2|633
1601322600000|2020-09-28 19:50:00|12833.5|12832.6|12835.9|12835|12837|12836.1|12833.2|12831.9|574
1601322900000|2020-09-28 19:55:00|12835.8|12834.9|12836.5|12835|12836.5|12835.5|12834.5|12833.3|620
1601323200000|2020-09-28 20:00:00|12836.1|12835.2|12834.2|12833.3|12836.4|12835.3|12833.5|12832.6|385
1601323500000|2020-09-28 20:05:00|12834.3|12833.4|12831.2|12830.3|12835.7|12834.8|12831.2|12829.9|290
1601323800000|2020-09-28 20:10:00|12831.3|12830.4|12833.3|12831.8|12833.4|12832.2|12831.1|12829.9|266
1601324100000|2020-09-28 20:15:00|12833|12832.1|12833|12832.1|12833.9|12833|12832.5|12831.1|242
1601324400000|2020-09-28 20:20:00|12833.2|12831.7|12833.6|12832.1|12833.9|12832.7|12832.6|12831.3|176
1601324700000|2020-09-28 20:25:00|12833.7|12832.2|12833.1|12832.2|12833.7|12832.6|12832.5|12831.1|194
1601325000000|2020-09-28 20:30:00|12833|12832.1|12831.5|12830.6|12833.2|12832.2|12831.3|12830.4|241
1601325300000|2020-09-28 20:35:00|12831.6|12830.7|12832.6|12831.7|12833.2|12832.3|12830.9|12829.8|150
1601325600000|2020-09-28 20:40:00|12832.5|12831.6|12834.3|12833.4|12834.6|12833.5|12832.3|12831.4|249
1601325900000|2020-09-28 20:45:00|12834.6|12833.1|12833.4|12831.9|12836.7|12835|12833.1|12831.6|249
1601326200000|2020-09-28 20:50:00|12832.9|12832|12834.3|12832.8|12835.1|12833.1|12832|12830.1|335
1601326500000|2020-09-28 20:55:00|12835.1|12832.3|12837.3|12829.3|12837.3|12832.4|12831.6|12827.8|471
1601326800000|2020-09-28 21:00:00|12836.8|12829|12848.2|12838.2|12848.2|12838.2|12833.6|12829|42
1601327100000|2020-09-28 21:05:00|12847.1|12837.1|12845.7|12835.7|12852.5|12842.5|12843.7|12833.7|104
1601327400000|2020-09-28 21:10:00|12845.5|12835.5|12844.2|12834.2|12847.2|12837.2|12843.3|12833.3|172
1601327700000|2020-09-28 21:15:00|12844.1|12834.1|12840.7|12830.7|12845.9|12836.9|12840|12830.3|173
1601328000000|2020-09-28 21:20:00|12840.6|12830.6|12840.8|12832.7|12841.9|12834.9|12837.9|12830.3|423
1601328300000|2020-09-28 21:25:00|12840.5|12833|12839.8|12833.3|12842.3|12835.6|12839.4|12832.2|267
1601328600000|2020-09-28 21:30:00|12840.9|12832.5|12840.3|12832.9|12841.6|12833.8|12838.8|12832|297
1601328900000|2020-09-28 21:35:00|12840.4|12833.1|12843.9|12834.1|12845.7|12835.7|12839.8|12832.4|304
1601329200000|2020-09-28 21:40:00|12844.5|12834.5|12844.5|12834.5|12846.3|12836.3|12840|12832.7|281
1601329500000|2020-09-28 21:45:00|12844.6|12834.8|12844.6|12834.6|12845.4|12835.5|12843.3|12833.6|177
1601329800000|2020-09-28 21:50:00|12844.4|12834.4|12845.1|12835.1|12845.8|12835.8|12842.3|12834.2|190
1601330100000|2020-09-28 21:55:00|12844.3|12834.9|12844.8|12834.8|12845.9|12836|12843.4|12833.6|336
1601330400000|2020-09-28 22:00:00|12844.6|12834.6|12838.6|12835.1|12844.6|12835.9|12838.3|12831.9|619
1601330700000|2020-09-28 22:05:00|12838.9|12834.9|12837.1|12834.5|12839.1|12836.4|12836.9|12834.2|348
1601331000000|2020-09-28 22:10:00|12837.2|12834.6|12836.3|12834.1|12837.9|12835.6|12835.8|12833.3|384
1601331300000|2020-09-28 22:15:00|12836.5|12834|12839.3|12837.8|12839.9|12838.2|12836.2|12833.6|717
1601331600000|2020-09-28 22:20:00|12839.4|12837.9|12840.3|12838.8|12840.6|12839.1|12839.3|12837.4|326
1601331900000|2020-09-28 22:25:00|12840.2|12838.7|12841.8|12840.3|12842.1|12840.5|12840|12838.3|283
1601332200000|2020-09-28 22:30:00|12841.7|12840.2|12842.5|12841|12843.3|12841.4|12840.7|12839.2|501
1601332500000|2020-09-28 22:35:00|12842.6|12841.1|12842.7|12841.2|12843.7|12842.2|12841.7|12840|500
1601332800000|2020-09-28 22:40:00|12842.6|12841.1|12843.8|12842.3|12844.3|12842.5|12842|12840.2|257
1601333100000|2020-09-28 22:45:00|12843.7|12842.2|12844.8|12843.3|12845.6|12843.7|12843.3|12841.6|218
1601333400000|2020-09-28 22:50:00|12844.7|12843.2|12847.1|12845.6|12847.3|12845.9|12844.5|12843|332
1601333700000|2020-09-28 22:55:00|12847|12845.5|12847.8|12846.3|12848.1|12846.6|12846.1|12844.8|193
1601334000000|2020-09-28 23:00:00|12847.9|12846.4|12849.2|12847.7|12849.2|12847.7|12847.2|12845.7|197
1601334300000|2020-09-28 23:05:00|12849.1|12847.6|12846.2|12844.7|12849.2|12847.7|12846.1|12844.6|194
1601334600000|2020-09-28 23:10:00|12846.3|12844.8|12847.2|12845.7|12847.9|12846.1|12844.7|12843.2|377
1601334900000|2020-09-28 23:15:00|12847.1|12845.6|12845|12843.5|12847.1|12845.6|12844|12842.5|297
1601335200000|2020-09-28 23:20:00|12845.1|12843.6|12845.3|12844.4|12845.7|12844.5|12844.8|12843.6|134
1601335500000|2020-09-28 23:25:00|12845.6|12844.1|12847|12845.5|12847.1|12845.6|12844.9|12843.4|136
1601335800000|2020-09-28 23:30:00|12846.8|12845.3|12847|12845.5|12847.1|12845.9|12845.6|12844.1|219
1601336100000|2020-09-28 23:35:00|12846.9|12845.4|12844|12842.5|12847|12845.5|12843.9|12842.4|237
1601336400000|2020-09-28 23:40:00|12843.9|12842.4|12855.3|12853|12864.3|12861.3|12843.8|12842.3|443
1601336700000|2020-09-28 23:45:00|12855|12852.7|12863.6|12862.1|12864.2|12862.7|12854.1|12852.6|683
1601337000000|2020-09-28 23:50:00|12863.7|12862.2|12880.7|12878.5|12883.4|12881.7|12863|12861.5|842
1601337300000|2020-09-28 23:55:00|12880.8|12878.4|12874.3|12872.8|12881.2|12879.3|12872.2|12870.7|591
1601337600000|2020-09-29 00:00:00|12874.4|12872.9|12870|12868.5|12874.4|12872.9|12866.7|12865.2|638
1601337900000|2020-09-29 00:05:00|12869.7|12868.8|12871.8|12870.3|12874.2|12872.7|12869.6|12868.2|423
1601338200000|2020-09-29 00:10:00|12871.9|12870.4|12875.3|12874.4|12875.9|12874.6|12869.7|12868.5|469
1601338500000|2020-09-29 00:15:00|12875.2|12874.3|12875.9|12874.4|12877.8|12876.5|12873.4|12872.3|480
1601338800000|2020-09-29 00:20:00|12876.1|12874.6|12874.7|12873.2|12876.9|12875.5|12869.4|12868.2|396
1601339100000|2020-09-29 00:25:00|12874.8|12873.3|12872.5|12871|12875.6|12874.5|12872|12870.5|327
1601339400000|2020-09-29 00:30:00|12872.4|12870.9|12865.2|12864.3|12874.5|12873|12865.1|12863.7|496
1601339700000|2020-09-29 00:35:00|12865.3|12864.4|12866.7|12865.2|12866.8|12865.5|12864.6|12863.3|303
1601340000000|2020-09-29 00:40:00|12866.6|12865.1|12866.5|12865.6|12867.8|12866.6|12864.6|12863.7|306
1601340300000|2020-09-29 00:45:00|12866.4|12865.5|12868.3|12867.4|12871.8|12870.9|12866.4|12865.5|439
1601340600000|2020-09-29 00:50:00|12868.1|12867.2|12871.9|12871|12872.2|12871|12868.1|12867.2|406
1601340900000|2020-09-29 00:55:00|12872|12871.1|12868.4|12867.5|12874.4|12873|12867.3|12866.2|399
1601341200000|2020-09-29 01:00:00|12868.3|12867.4|12867|12866.1|12869.8|12868.6|12866.6|12865.3|373
1601341500000|2020-09-29 01:05:00|12867.1|12866.2|12865.9|12864.4|12868.9|12867.6|12863.7|12862.2|439
1601341800000|2020-09-29 01:10:00|12865.8|12864.3|12861.1|12860.2|12866.2|12865|12859.4|12858.2|494
1601342100000|2020-09-29 01:15:00|12861.2|12860.3|12855.4|12853.9|12861.7|12860.5|12855|12853.5|424
1601342400000|2020-09-29 01:20:00|12855.5|12854|12855.5|12854|12856.3|12855.2|12854|12852.5|300
1601342700000|2020-09-29 01:25:00|12855.4|12853.9|12855.1|12853.6|12858.2|12856.9|12854.2|12853.2|368
1601343000000|2020-09-29 01:30:00|12855|12853.5|12848.6|12847.7|12855.9|12854.5|12847.6|12846.1|422
1601343300000|2020-09-29 01:35:00|12848.7|12847.8|12849.9|12849|12850.4|12849.4|12848.5|12847|352
1601343600000|2020-09-29 01:40:00|12850|12849.1|12849.2|12847.7|12850.4|12849.5|12847.7|12846.7|306
1601343900000|2020-09-29 01:45:00|12849.3|12847.8|12849.8|12848.9|12850.4|12849.5|12846.6|12845.7|355
1601344200000|2020-09-29 01:50:00|12849.7|12848.8|12849.6|12848.7|12850.2|12849.1|12848.3|12847.1|212
1601344500000|2020-09-29 01:55:00|12849.7|12848.8|12844.3|12843.4|12851.1|12850|12844.1|12842.8|334
1601344800000|2020-09-29 02:00:00|12844.2|12843.3|12845|12844.1|12849.5|12848.6|12844.1|12843|373
1601345100000|2020-09-29 02:05:00|12844.8|12843.9|12845.2|12844.3|12846.3|12845.2|12844.6|12843.5|227
1601345400000|2020-09-29 02:10:00|12845.1|12844.2|12848.3|12846.8|12849.1|12847.9|12844.8|12843.9|326
1601345700000|2020-09-29 02:15:00|12848.4|12846.9|12845.6|12844.1|12848.6|12847.5|12844.2|12843.3|316
1601346000000|2020-09-29 02:20:00|12845.5|12844|12844.2|12843.3|12845.9|12844.7|12843.1|12841.8|285
1601346300000|2020-09-29 02:25:00|12844.6|12843.1|12844.6|12843.7|12846.6|12845.7|12843.6|12842.7|336
1601346600000|2020-09-29 02:30:00|12844.5|12843.6|12844.8|12843.9|12845.4|12844.5|12843.5|12842.5|301
1601346900000|2020-09-29 02:35:00|12844.9|12844|12840.7|12839.2|12845|12844|12840|12838.8|273
1601347200000|2020-09-29 02:40:00|12840.6|12839.1|12838.7|12837.2|12841.7|12840.8|12838.7|12837.2|262
1601347500000|2020-09-29 02:45:00|12838.6|12837.1|12838.7|12837.2|12840.5|12839.3|12838.3|12837.1|204
1601347800000|2020-09-29 02:50:00|12838.6|12837.1|12839.4|12838.5|12840|12839.1|12836.7|12835.5|281
1601348100000|2020-09-29 02:55:00|12839.3|12838.4|12843.3|12842.4|12843.4|12842.5|12839.3|12838.4|196
1601348400000|2020-09-29 03:00:00|12843.2|12842.3|12841.4|12840.5|12844.1|12843.2|12841.3|12840.4|222
1601348700000|2020-09-29 03:05:00|12841.5|12840.6|12844.2|12843.3|12844.8|12843.7|12841.3|12840.4|295
1601349000000|2020-09-29 03:10:00|12844.5|12843.6|12845.6|12844.7|12847.2|12846.3|12844.3|12843.4|223
1601349300000|2020-09-29 03:15:00|12845.5|12844.6|12846.2|12845.3|12846.5|12845.6|12844.5|12843.3|208
1601349600000|2020-09-29 03:20:00|12846.1|12845.2|12848.8|12847.9|12848.8|12847.9|12846.1|12845.2|205
1601349900000|2020-09-29 03:25:00|12848.7|12847.8|12854.6|12853.7|12856.5|12855.6|12848.6|12847.7|336
1601350200000|2020-09-29 03:30:00|12854.5|12853.6|12854.8|12853.9|12855.8|12854.8|12853.4|12852.5|261
1601350500000|2020-09-29 03:35:00|12854.9|12854|12858.7|12857.8|12859.2|12858.1|12854.8|12853.9|196
1601350800000|2020-09-29 03:40:00|12858.6|12857.7|12859|12858.1|12859.3|12858.4|12856.4|12855.5|246
1601351100000|2020-09-29 03:45:00|12858.9|12858|12858.8|12857.9|12859.9|12859|12858.4|12857.5|214
1601351400000|2020-09-29 03:50:00|12858.9|12858|12858.4|12857.5|12859|12858.1|12855.8|12854.9|238
1601351700000|2020-09-29 03:55:00|12858.5|12857.6|12858.5|12857.6|12859.3|12858.4|12856.2|12855.3|200
1601352000000|2020-09-29 04:00:00|12858.6|12857.7|12859.8|12858.3|12861.7|12860.5|12857.3|12856.4|352
1601352300000|2020-09-29 04:05:00|12859.9|12858.4|12855.6|12854.7|12860.4|12859.1|12855.5|12854.6|270
1601352600000|2020-09-29 04:10:00|12855.7|12854.8|12857.6|12856.7|12858.4|12857.1|12854.2|12853|230
1601352900000|2020-09-29 04:15:00|12857.4|12856.5|12860|12859.1|12860.7|12859.7|12857.4|12856.5|217
1601353200000|2020-09-29 04:20:00|12860.1|12859.2|12859.5|12858.6|12860.7|12859.8|12858.4|12857.5|230
1601353500000|2020-09-29 04:25:00|12859.4|12858|12860.4|12859.5|12860.9|12859.8|12858.9|12857.9|183
1601353800000|2020-09-29 04:30:00|12860.5|12859.6|12858.7|12857.8|12860.8|12859.7|12858.5|12857.3|191
1601354100000|2020-09-29 04:35:00|12858.8|12857.9|12858.4|12856.9|12860.7|12859.6|12857.5|12856.4|225
1601354400000|2020-09-29 04:40:00|12858.3|12856.8|12855.9|12855|12858.4|12856.9|12855.2|12854.2|194
1601354700000|2020-09-29 04:45:00|12855.8|12854.9|12857.3|12856.4|12857.8|12856.6|12855.3|12854|269
1601355000000|2020-09-29 04:50:00|12857.5|12856.6|12857.2|12856.3|12858.9|12858|12856.9|12856|202
1601355300000|2020-09-29 04:55:00|12857.1|12856.2|12860|12859.1|12860.7|12859.2|12856.9|12855.8|188
1601355600000|2020-09-29 05:00:00|12859.9|12859|12862.5|12861.6|12863.6|12862.7|12859.5|12858.6|374
1601355900000|2020-09-29 05:05:00|12862.6|12861.7|12860.8|12859.3|12862.8|12861.7|12859.9|12858.9|248
1601356200000|2020-09-29 05:10:00|12860.4|12859.5|12858.3|12856.8|12860.4|12859.5|12857.9|12856.7|246
1601356500000|2020-09-29 05:15:00|12858.4|12856.9|12854.3|12853.4|12858.4|12857|12854.2|12853.1|351
1601356800000|2020-09-29 05:20:00|12854.4|12853.5|12851.5|12850.6|12855.6|12854.6|12850.8|12849.7|322
1601357100000|2020-09-29 05:25:00|12851.4|12850.5|12849.1|12848.2|12853|12851.9|12848.5|12847.3|334
1601357400000|2020-09-29 05:30:00|12848.9|12848|12849.2|12848.3|12849.3|12848.4|12847|12846.1|336
1601357700000|2020-09-29 05:35:00|12849.3|12848.4|12852.7|12851.8|12854.2|12853.3|12848.9|12848|257
1601358000000|2020-09-29 05:40:00|12852.6|12851.7|12853.8|12852.9|12854|12853.1|12851.4|12850.2|402
1601358300000|2020-09-29 05:45:00|12853.7|12852.8|12857.7|12856.8|12858.1|12857|12853.1|12852.2|411
1601358600000|2020-09-29 05:50:00|12857.6|12856.7|12857|12856.1|12860.4|12859.5|12856.8|12855.9|319
1601358900000|2020-09-29 05:55:00|12856.9|12856|12860.9|12860|12862|12860.6|12856.2|12855.2|505
1601359200000|2020-09-29 06:00:00|12860.8|12859.9|12858.6|12857.1|12862.3|12861.1|12856.3|12855.1|728
1601359500000|2020-09-29 06:05:00|12858.7|12857.2|12867.8|12866.3|12868.6|12867.1|12856.6|12855.7|663
1601359800000|2020-09-29 06:10:00|12867.3|12865.8|12864.6|12863.1|12868.2|12866.7|12862.5|12861|782
1601360100000|2020-09-29 06:15:00|12864.2|12862.7|12858.3|12856.8|12865.4|12864.2|12855.1|12853.8|716
1601360400000|2020-09-29 06:20:00|12858.2|12856.7|12859.8|12858.9|12860.3|12859.4|12857.8|12856.4|482
1601360700000|2020-09-29 06:25:00|12859.9|12859|12861.3|12860.4|12861.7|12860.8|12857|12856.1|516
1601361000000|2020-09-29 06:30:00|12861.1|12860.2|12860|12858.5|12862.7|12861.8|12857.9|12857|665
1601361300000|2020-09-29 06:35:00|12859.9|12858.4|12848.9|12848|12860.3|12859.4|12848.3|12847.4|738
1601361600000|2020-09-29 06:40:00|12848.7|12847.8|12850.8|12849.9|12852.8|12851.8|12846.6|12845.7|628
1601361900000|2020-09-29 06:45:00|12850.7|12849.8|12857.6|12856.7|12859.7|12858.8|12849.4|12848.3|734
1601362200000|2020-09-29 06:50:00|12857.4|12856.5|12863.8|12862.9|12867.3|12866.3|12856.1|12855|766
1601362500000|2020-09-29 06:55:00|12863.9|12863|12859.3|12858.4|12864.3|12863.4|12857.8|12856.8|694
1601362800000|2020-09-29 07:00:00|12859.4|12857.9|12852|12851.1|12863.9|12863|12850.9|12850|1126
1601363100000|2020-09-29 07:05:00|12852.3|12850.8|12843.2|12842.3|12854.8|12853.7|12841.7|12840.8|1084
1601363400000|2020-09-29 07:10:00|12843.1|12842.2|12836.8|12835.9|12844|12843|12836.7|12835.8|975
1601363700000|2020-09-29 07:15:00|12836.7|12835.8|12842|12840.5|12845.1|12843.9|12835.2|12834|833
1601364000000|2020-09-29 07:20:00|12841.6|12840.7|12851.5|12850|12853.1|12852.2|12840.3|12839.3|874
1601364300000|2020-09-29 07:25:00|12851.4|12849.9|12851.9|12851|12855.3|12854.4|12847.4|12846.3|812
1601364600000|2020-09-29 07:30:00|12852.2|12850.7|12859.9|12859|12861.2|12860.1|12850.7|12849.8|934
1601364900000|2020-09-29 07:35:00|12860|12859.1|12863.4|12862.5|12865.2|12864|12858.5|12857.2|762
1601365200000|2020-09-29 07:40:00|12863.9|12863|12870.2|12869.3|12873.8|12872.9|12861.7|12860.4|768
1601365500000|2020-09-29 07:45:00|12870.7|12869.2|12873.7|12872.8|12877.2|12876.2|12869.1|12868.2|917
1601365800000|2020-09-29 07:50:00|12873.8|12872.9|12875.6|12874.7|12879.4|12878.5|12869.8|12868.6|796
1601366100000|2020-09-29 07:55:00|12875.5|12874.6|12883.2|12881.7|12885.6|12884.1|12874.3|12873.2|894
1601366400000|2020-09-29 08:00:00|12883.1|12881.6|12867.8|12866.9|12883.6|12882.1|12864.5|12863.2|1098
1601366700000|2020-09-29 08:05:00|12868|12866.5|12867.5|12866.6|12869.6|12868.5|12862.8|12861.5|966
1601367000000|2020-09-29 08:10:00|12867.4|12866.5|12876.4|12875.5|12878.1|12876.9|12866.8|12865.7|958
1601367300000|2020-09-29 08:15:00|12876.3|12875.4|12873.3|12871.8|12882.2|12881|12871.1|12869.9|791
1601367600000|2020-09-29 08:20:00|12873.4|12872.5|12879|12878.1|12879.4|12878.4|12873.4|12872.4|756
1601367900000|2020-09-29 08:25:00|12878.9|12878|12877.9|12876.4|12881.4|12880.3|12873.2|12872.3|683
1601368200000|2020-09-29 08:30:00|12878.3|12876.8|12876|12875.1|12880.2|12879.3|12870.5|12869|759
1601368500000|2020-09-29 08:35:00|12876.1|12875.2|12870.3|12869.4|12877.4|12876.5|12869.9|12869|783
1601368800000|2020-09-29 08:40:00|12870.4|12869.5|12879.8|12878.9|12879.8|12878.9|12867.7|12866.8|703
1601369100000|2020-09-29 08:45:00|12879.7|12878.8|12875.5|12874.6|12883.5|12882.6|12874.6|12873.4|798
1601369400000|2020-09-29 08:50:00|12875.6|12874.7|12876|12875.1|12877|12875.9|12869.2|12868.3|689
1601369700000|2020-09-29 08:55:00|12876.1|12875.2|12881.1|12879.6|12882.4|12880.9|12872.5|12871.6|611
1601370000000|2020-09-29 09:00:00|12880.8|12879.3|12881.8|12880.9|12885.2|12884.1|12877.2|12876.2|901
1601370300000|2020-09-29 09:05:00|12881.6|12880.7|12884.2|12883.3|12887.9|12887|12878.3|12877.2|1034
1601370600000|2020-09-29 09:10:00|12884.4|12883.5|12874.4|12873.5|12888.4|12887.5|12874.4|12873.5|874
1601370900000|2020-09-29 09:15:00|12874.6|12873.7|12867|12866.1|12875.3|12874.3|12866.7|12865.8|780
1601371200000|2020-09-29 09:20:00|12866.9|12866|12867|12866.1|12868.8|12867.5|12863.6|12862.5|685
1601371500000|2020-09-29 09:25:00|12867.1|12866.2|12872.9|12872|12875.8|12874.9|12864|12863.1|771
1601371800000|2020-09-29 09:30:00|12873|12872.1|12876.4|12874.9|12880|12879.1|12872.8|12871.9|847
1601372100000|2020-09-29 09:35:00|12876.1|12875.2|12878.4|12877.5|12880.3|12879.4|12876|12874.9|754
1601372400000|2020-09-29 09:40:00|12878.3|12877.4|12874.3|12872.8|12879.3|12878.4|12870.1|12868.9|695
1601372700000|2020-09-29 09:45:00|12874.4|12872.9|12873|12871.5|12878.5|12877.3|12872.7|12871.4|665
1601373000000|2020-09-29 09:50:00|12872.5|12871.6|12860.7|12859.2|12873.2|12872.1|12860.2|12859|810
1601373300000|2020-09-29 09:55:00|12860.6|12859.1|12862.2|12861.3|12865.6|12864.6|12860.1|12859|770
1601373600000|2020-09-29 10:00:00|12862.1|12861.2|12853.9|12852.4|12863.2|12862.3|12853|12851.8|756
1601373900000|2020-09-29 10:05:00|12853.8|12852.3|12852.6|12851.1|12854.2|12853|12848.7|12847.5|696
1601374200000|2020-09-29 10:10:00|12852.5|12851|12861.7|12860.8|12862.4|12861.1|12851.2|12849.9|694
1601374500000|2020-09-29 10:15:00|12861.6|12860.7|12866.8|12865.9|12868.1|12866.9|12860.3|12859.3|765
1601374800000|2020-09-29 10:20:00|12866.5|12865.6|12855.9|12854.4|12868.9|12868|12849.1|12847.6|814
1601375100000|2020-09-29 10:25:00|12855.6|12854.7|12855.2|12854.3|12858.5|12857.6|12852.5|12851.1|485
1601375400000|2020-09-29 10:30:00|12855.4|12853.9|12849.9|12849|12855.4|12854|12849.3|12848.1|574
1601375700000|2020-09-29 10:35:00|12849.8|12848.9|12848.7|12847.2|12849.9|12849|12842.6|12841.4|716
1601376000000|2020-09-29 10:40:00|12848.5|12847|12848.2|12847.3|12851|12849.7|12847.4|12846.4|715
1601376300000|2020-09-29 10:45:00|12848.3|12847.4|12848.4|12847.5|12852.6|12851.6|12846.8|12845.8|617
1601376600000|2020-09-29 10:50:00|12848.3|12847.4|12852.7|12851.8|12853.8|12852.7|12847.9|12846.7|656
1601376900000|2020-09-29 10:55:00|12852.6|12851.7|12863.6|12862.1|12864.7|12863.6|12852.5|12851.6|928
1601377200000|2020-09-29 11:00:00|12863|12861.5|12864.1|12863.2|12867.3|12866.4|12860.3|12859.4|1051
1601377500000|2020-09-29 11:05:00|12864|12863.1|12874.9|12873.4|12875.5|12874|12863.6|12862.4|854
1601377800000|2020-09-29 11:10:00|12874.8|12873.3|12858.2|12857.3|12876.6|12875.7|12858.1|12856.8|923
1601378100000|2020-09-29 11:15:00|12858.1|12857.2|12853.1|12852.2|12861.3|12860.2|12851.7|12850.5|891
1601378400000|2020-09-29 11:20:00|12853|12852.1|12849.4|12848.5|12857.8|12856.7|12849.2|12848.1|793
1601378700000|2020-09-29 11:25:00|12849.3|12848.4|12850.1|12848.6|12855|12854.1|12848.6|12847.5|770
1601379000000|2020-09-29 11:30:00|12850|12848.5|12854.7|12853.8|12855.7|12854.6|12849.9|12848.4|739
1601379300000|2020-09-29 11:35:00|12854.8|12853.9|12861.8|12860.9|12863.8|12862.9|12854.8|12853.9|787
1601379600000|2020-09-29 11:40:00|12862.2|12861.3|12859|12858.1|12864.7|12863.8|12858.4|12857.2|708
1601379900000|2020-09-29 11:45:00|12858.9|12858|12855.8|12854.3|12861.2|12860.3|12854|12852.7|610
1601380200000|2020-09-29 11:50:00|12855.3|12854.4|12860.7|12859.8|12860.8|12859.9|12854.3|12853.1|540
1601380500000|2020-09-29 11:55:00|12860.8|12859.9|12866.1|12864.6|12866.1|12864.6|12858.3|12857.4|500
1601380800000|2020-09-29 12:00:00|12866|12864.5|12869.2|12868.3|12869.4|12868.4|12859.8|12858.9|850
1601381100000|2020-09-29 12:05:00|12869.3|12868.4|12860.1|12859.2|12872|12871.1|12858.8|12857.6|794
1601381400000|2020-09-29 12:10:00|12860.3|12859.4|12865|12864.1|12865.3|12864.4|12860.3|12859.4|662
1601381700000|2020-09-29 12:15:00|12865.1|12864.2|12868.5|12867.6|12868.5|12867.6|12863.7|12862.6|513
1601382000000|2020-09-29 12:20:00|12868.8|12867.9|12869.2|12867.7|12870.8|12869.9|12865.6|12864.5|680
1601382300000|2020-09-29 12:25:00|12869.1|12867.6|12865.1|12863.6|12872.5|12871.6|12863.5|12862.1|757
1601382600000|2020-09-29 12:30:00|12864.9|12863.4|12871.6|12870.7|12873.2|12872.3|12864.4|12863.2|797
1601382900000|2020-09-29 12:35:00|12871.7|12870.8|12864.1|12863.2|12872.9|12872|12863.9|12863|679
1601383200000|2020-09-29 12:40:00|12864.3|12863.4|12864|12863.1|12864.6|12863.7|12855.2|12853.9|962
1601383500000|2020-09-29 12:45:00|12863.8|12862.9|12862.5|12861|12866.6|12865.2|12861.6|12860.3|797
1601383800000|2020-09-29 12:50:00|12862.6|12861.1|12858.8|12857.9|12863|12862.1|12854.7|12853.8|676
1601384100000|2020-09-29 12:55:00|12858.9|12858|12857.5|12856.6|12864.4|12863.4|12857|12856.1|635
1601384400000|2020-09-29 13:00:00|12857.7|12856.8|12849.9|12848.4|12858.3|12857.1|12848.7|12847.8|832
1601384700000|2020-09-29 13:05:00|12849.8|12848.3|12849|12848.1|12854.6|12853.7|12845.1|12844.2|779
1601385000000|2020-09-29 13:10:00|12849.1|12848.2|12841.3|12840.4|12849.4|12848.4|12840.9|12840|757
1601385300000|2020-09-29 13:15:00|12841.4|12840.5|12851.6|12850.7|12851.7|12850.7|12837.2|12836.2|824
1601385600000|2020-09-29 13:20:00|12851.5|12850.6|12857|12856.1|12858.5|12857.3|12850|12848.8|723
1601385900000|2020-09-29 13:25:00|12856.9|12856|12851|12850.1|12857.9|12856.7|12850.4|12849.2|553
1601386200000|2020-09-29 13:30:00|12850.9|12850|12850.7|12849.8|12864.7|12863.8|12849.5|12848.6|1209
1601386500000|2020-09-29 13:35:00|12850.4|12849.2|12857|12856.1|12858.5|12857.6|12849.6|12848.6|944
1601386800000|2020-09-29 13:40:00|12857.1|12856.2|12859.6|12858.7|12865.2|12864.3|12856.2|12855.3|1140
1601387100000|2020-09-29 13:45:00|12859.7|12858.8|12860.6|12859.1|12867.5|12866.6|12858.1|12857.2|969
1601387400000|2020-09-29 13:50:00|12860.5|12859|12861.6|12860.7|12862.4|12861.3|12855.6|12854.7|802
1601387700000|2020-09-29 13:55:00|12861.8|12860.9|12857.7|12856.2|12862.1|12861.2|12852.7|12851.3|799
1601388000000|2020-09-29 14:00:00|12858|12855.8|12864.3|12863.4|12866.3|12865.4|12852.1|12850.9|1260
1601388300000|2020-09-29 14:05:00|12864.2|12863.3|12862|12861.1|12869.7|12868.4|12860.4|12859.5|1036
1601388600000|2020-09-29 14:10:00|12862.4|12860.9|12854.8|12853.9|12864.4|12863.3|12853.3|12852.4|870
1601388900000|2020-09-29 14:15:00|12855.1|12854.2|12843.6|12842.1|12855.5|12854.2|12840.3|12839.4|981
1601389200000|2020-09-29 14:20:00|12843.5|12842|12844.1|12843.2|12847.2|12846.3|12837.5|12836.4|1064
1601389500000|2020-09-29 14:25:00|12844.6|12843.7|12885.3|12883.8|12904|12902.5|12844.6|12843.7|1792
1601389800000|2020-09-29 14:30:00|12885.2|12883.7|12864.2|12862.7|12890.8|12889.3|12837.5|12829.2|1672
1601390100000|2020-09-29 14:35:00|12863.9|12862.4|12850.1|12848.6|12870|12868.1|12844.8|12842.3|1597
1601390400000|2020-09-29 14:40:00|12850.4|12848|12861|12859.5|12862.6|12861.1|12849.5|12847.8|1240
1601390700000|2020-09-29 14:45:00|12861.2|12859.7|12857.5|12856|12861.2|12859.7|12850.6|12847.9|1260
1601391000000|2020-09-29 14:50:00|12857.6|12856.1|12854.5|12853|12863.9|12862.4|12853.5|12852.2|1178
1601391300000|2020-09-29 14:55:00|12854.4|12852.9|12841.5|12840|12855|12853.8|12839.1|12837.7|1455
1601391600000|2020-09-29 15:00:00|12841.6|12840.1|12845.2|12844.3|12847.5|12846|12836.6|12835.2|1271
1601391900000|2020-09-29 15:05:00|12845.3|12844.4|12844.1|12843.2|12848.4|12847.3|12842.4|12841.1|1015
1601392200000|2020-09-29 15:10:00|12844.2|12843.3|12836.3|12834.8|12845.4|12844.2|12833.4|12832.2|949
1601392500000|2020-09-29 15:15:00|12836.4|12834.9|12848.9|12847.4|12851|12849.8|12835.9|12834.6|1023
1601392800000|2020-09-29 15:20:00|12849|12847.5|12859|12858.1|12861.7|12860.5|12848.6|12847.3|867
1601393100000|2020-09-29 15:25:00|12859.1|12858.2|12860.7|12859.2|12863.1|12862.2|12855.8|12854.6|759
1601393400000|2020-09-29 15:30:00|12860.4|12859.5|12852.4|12851.5|12861.1|12860.2|12842.8|12841.3|1071
1601393700000|2020-09-29 15:35:00|12852.7|12851.2|12857.8|12856.9|12860.7|12859.7|12852.3|12851.2|828
1601394000000|2020-09-29 15:40:00|12857.7|12856.8|12843|12841.5|12860|12858.8|12841.3|12840|1231
1601394300000|2020-09-29 15:45:00|12842.9|12841.4|12849.1|12848.2|12851.8|12850.3|12841.3|12839.8|1096
1601394600000|2020-09-29 15:50:00|12849|12848.1|12846.5|12845.6|12854.2|12853.3|12846.1|12844.8|906
1601394900000|2020-09-29 15:55:00|12846.6|12845.7|12846.2|12845.3|12850.9|12849.8|12846.2|12844.8|853
1601395200000|2020-09-29 16:00:00|12846|12845.1|12841|12840.1|12849.1|12848.1|12840.9|12839.7|953
1601395500000|2020-09-29 16:05:00|12841.1|12839.6|12840|12838.5|12841.3|12840.2|12823.2|12821.7|949
1601395800000|2020-09-29 16:10:00|12839.9|12838.4|12840.3|12838.8|12843.7|12842.8|12833.6|12832.5|830
1601396100000|2020-09-29 16:15:00|12840.2|12838.7|12840.7|12839.8|12843.3|12842.1|12837.6|12836.5|819
1601396400000|2020-09-29 16:20:00|12840.6|12839.7|12842.6|12841.1|12844.1|12843|12836.3|12835.4|677
1601396700000|2020-09-29 16:25:00|12842.3|12841.4|12849.4|12848.5|12850.3|12849|12841.3|12840.1|761
1601397000000|2020-09-29 16:30:00|12849.5|12848.6|12847.9|12847|12851|12850.1|12846.9|12845.6|686
1601397300000|2020-09-29 16:35:00|12848|12847.1|12851|12850.1|12852|12851.1|12847.5|12846.2|650
1601397600000|2020-09-29 16:40:00|12850.8|12849.9|12852|12850.5|12853.3|12852.1|12847.8|12846.6|653
1601397900000|2020-09-29 16:45:00|12851.9|12850.4|12857.1|12856.2|12859|12858.1|12851.2|12849.7|689
1601398200000|2020-09-29 16:50:00|12857|12856.1|12856|12855.1|12858.6|12857.6|12853.3|12852.3|534
1601398500000|2020-09-29 16:55:00|12855.9|12855|12854.2|12853.3|12857.3|12856.4|12853.6|12852.7|715
1601398800000|2020-09-29 17:00:00|12854.3|12853.4|12851.6|12850.7|12855.4|12854.5|12848.7|12847.8|558
1601399100000|2020-09-29 17:05:00|12851.5|12850.6|12846.6|12845.7|12852.4|12851.5|12846.5|12845.6|618
1601399400000|2020-09-29 17:10:00|12846.7|12845.8|12842|12841.1|12849.2|12848.3|12841.2|12840.3|546
1601399700000|2020-09-29 17:15:00|12841.7|12840.8|12847.1|12846.2|12847.4|12846.5|12840.5|12839.6|560
1601400000000|2020-09-29 17:20:00|12847|12846.1|12849.2|12848.3|12850.1|12849.2|12846.4|12845.5|574
1601400300000|2020-09-29 17:25:00|12849.1|12848.2|12850.2|12849.3|12850.4|12849.5|12847.9|12847|501
1601400600000|2020-09-29 17:30:00|12850.3|12849.4|12849.8|12848.9|12851.8|12850.9|12849.4|12848.5|452
1601400900000|2020-09-29 17:35:00|12849.7|12848.8|12852.2|12851.3|12854.2|12853.3|12849.2|12848.3|497
1601401200000|2020-09-29 17:40:00|12852.3|12851.4|12854.5|12853.6|12855.5|12854.6|12851.7|12850.8|604
1601401500000|2020-09-29 17:45:00|12854.4|12853.5|12854.2|12853.3|12857.3|12856.4|12853.5|12852.6|461
1601401800000|2020-09-29 17:50:00|12854.3|12853.4|12859.6|12858.7|12860.7|12859.8|12854.2|12853.3|702
1601402100000|2020-09-29 17:55:00|12859.5|12858.6|12856.3|12855.4|12862.2|12861.3|12855.6|12854.7|615
1601402400000|2020-09-29 18:00:00|12856.2|12855.3|12855.5|12854.6|12858.7|12857.8|12854.6|12853.7|559
1601402700000|2020-09-29 18:05:00|12855.4|12854.5|12856|12855.1|12856.9|12856|12853.2|12852.3|477
1601403000000|2020-09-29 18:10:00|12855.9|12855|12854.3|12853.4|12856.8|12855.9|12852.7|12851.8|485
1601403300000|2020-09-29 18:15:00|12854|12853.1|12858.9|12858|12859.9|12859|12853.8|12852.9|711
1601403600000|2020-09-29 18:20:00|12858.8|12857.9|12855.7|12854.8|12859.4|12858.5|12855.1|12854.2|626
1601403900000|2020-09-29 18:25:00|12855.6|12854.7|12858.7|12857.8|12859.5|12858.6|12855.4|12854.5|448
1601404200000|2020-09-29 18:30:00|12858.8|12857.9|12856.3|12855.4|12859.5|12858.6|12856.3|12855.4|538
1601404500000|2020-09-29 18:35:00|12856.5|12855.6|12859.4|12858.5|12860.3|12859.4|12855.4|12854.5|421
1601404800000|2020-09-29 18:40:00|12859.5|12858.6|12858.7|12857.8|12859.8|12858.9|12856.8|12855.6|513
1601405100000|2020-09-29 18:45:00|12858.5|12857.6|12860.7|12859.8|12861.5|12860.6|12858.3|12857.4|359
1601405400000|2020-09-29 18:50:00|12860.8|12859.9|12858.4|12857.5|12861.5|12860.6|12858.2|12857.3|412
1601405700000|2020-09-29 18:55:00|12858.5|12857.6|12862.5|12861.6|12863|12862.1|12858.5|12857.6|419
1601406000000|2020-09-29 19:00:00|12862.1|12861.2|12863.8|12862.9|12864.4|12863.5|12858.5|12857.6|561
1601406300000|2020-09-29 19:05:00|12863.7|12862.8|12864.6|12863.7|12865.3|12864.4|12863|12862.1|396
1601406600000|2020-09-29 19:10:00|12864.7|12863.8|12862.4|12861.5|12864.9|12864|12862.3|12861.3|290
1601406900000|2020-09-29 19:15:00|12862.3|12861.4|12864.3|12863.4|12864.4|12863.5|12860|12859|347
1601407200000|2020-09-29 19:20:00|12864.4|12863.5|12869|12868.1|12869.9|12869|12864.4|12863.5|586
1601407500000|2020-09-29 19:25:00|12868.9|12868|12866.4|12865.5|12869.5|12868.5|12865.3|12864.4|540
1601407800000|2020-09-29 19:30:00|12866.5|12865.6|12863.9|12863|12866.5|12865.6|12863.7|12862.8|370
1601408100000|2020-09-29 19:35:00|12864.2|12863.3|12860.5|12859.6|12864.4|12863.5|12858.8|12857.9|448
1601408400000|2020-09-29 19:40:00|12860.4|12859.5|12860.6|12859.7|12861.4|12860.3|12858.8|12857.9|311
1601408700000|2020-09-29 19:45:00|12860.9|12860|12863.2|12862.3|12864.7|12863.8|12860.9|12860|315
1601409000000|2020-09-29 19:50:00|12863.3|12862.4|12866.6|12865.7|12867.6|12866.7|12863.1|12862.2|435
1601409300000|2020-09-29 19:55:00|12866.7|12865.8|12854.5|12853.6|12866.7|12865.8|12852.7|12851.8|702
1601409600000|2020-09-29 20:00:00|12854.7|12853.8|12858.5|12857.6|12859.6|12858.1|12851|12849.7|817
1601409900000|2020-09-29 20:05:00|12858.9|12857.4|12859.3|12857.8|12859.5|12858.1|12858.1|12856.6|229
1601410200000|2020-09-29 20:10:00|12859.2|12857.7|12860.9|12859.4|12862.2|12861|12858.4|12857.1|421
1601410500000|2020-09-29 20:15:00|12860.7|12859.2|12858.9|12857.4|12860.7|12859.2|12856.9|12855.6|350
1601410800000|2020-09-29 20:20:00|12858.4|12857.5|12857.7|12856.8|12858.9|12857.6|12856.1|12855|210
1601411100000|2020-09-29 20:25:00|12857.6|12856.7|12856|12854.5|12858.1|12856.9|12855.4|12854.2|182
1601411400000|2020-09-29 20:30:00|12856.1|12854.6|12857.5|12856|12858.2|12856.9|12855.9|12854.5|312
1601411700000|2020-09-29 20:35:00|12857.4|12855.9|12857.4|12856.5|12857.9|12856.9|12857.1|12855.8|159
1601412000000|2020-09-29 20:40:00|12857.3|12856.4|12857.3|12855.8|12860.1|12858.9|12856.8|12855.6|171
1601412300000|2020-09-29 20:45:00|12857.2|12855.7|12858|12856.5|12859.9|12858.4|12857.2|12855.7|282
1601412600000|2020-09-29 20:50:00|12857.9|12856.4|12856.1|12854.6|12858.3|12856.8|12855.3|12853.6|253
1601412900000|2020-09-29 20:55:00|12856.2|12854.7|12862.7|12855.6|12866.4|12856.4|12855.2|12851.1|446
1601413200000|2020-09-29 21:00:00|12865.7|12856.6|12867.4|12857.4|12868.7|12858.7|12865.7|12856.6|25
1601413500000|2020-09-29 21:05:00|12866.9|12856.9|12864.9|12854.9|12868.6|12858.6|12863.7|12853.7|166
1601413800000|2020-09-29 21:10:00|12864.8|12854.8|12865.2|12855.2|12866.1|12856.8|12859.1|12853.2|185
1601414100000|2020-09-29 21:15:00|12865.4|12855.4|12869.1|12859.1|12870|12860|12861.8|12853.7|167
1601414400000|2020-09-29 21:20:00|12869.3|12859.3|12868.7|12858.7|12870.6|12860.6|12868.3|12858.3|272
1601414700000|2020-09-29 21:25:00|12869|12859|12865.5|12856.6|12870.6|12860.6|12865.5|12856.6|877
1601415000000|2020-09-29 21:30:00|12868.3|12858.3|12864.8|12854.8|12869.8|12859.8|12864.4|12854.4|265
1601415300000|2020-09-29 21:35:00|12864.9|12854.9|12864|12854|12867.5|12858.1|12863.3|12853.3|228
1601415600000|2020-09-29 21:40:00|12864.2|12854.2|12865.3|12855.3|12867.2|12857.2|12855|12845|376
1601415900000|2020-09-29 21:45:00|12865.7|12855.7|12863.3|12853.3|12867.6|12857.6|12861.7|12852.2|220
1601416200000|2020-09-29 21:50:00|12862.2|12852.2|12865.9|12855.9|12867.1|12857.1|12860.3|12852.2|199
1601416500000|2020-09-29 21:55:00|12865.8|12855.8|12864.8|12855.5|12866|12857.4|12864.1|12855.2|214
1601416800000|2020-09-29 22:00:00|12864.9|12855.2|12862.6|12858.6|12865.9|12859.1|12859.9|12855.2|612
1601417100000|2020-09-29 22:05:00|12862.7|12858.4|12861.9|12859|12863.7|12859.3|12861.6|12858.2|385
1601417400000|2020-09-29 22:10:00|12862.2|12858.7|12862.2|12858.8|12863.4|12859.9|12861.3|12858.2|344
1601417700000|2020-09-29 22:15:00|12861.7|12859|12860.7|12858.4|12863.5|12859.6|12859.8|12857.5|297
1601418000000|2020-09-29 22:20:00|12860.8|12858.2|12860.6|12858.2|12861.6|12859.2|12860.3|12857.9|272
1601418300000|2020-09-29 22:25:00|12860.5|12858.1|12861.6|12860.1|12862.4|12860.7|12860.1|12858.1|549
1601418600000|2020-09-29 22:30:00|12861.7|12860.2|12861.7|12860.2|12862.6|12861.1|12861.4|12859.4|341
1601418900000|2020-09-29 22:35:00|12862|12859.9|12861.5|12860|12862.3|12860.7|12861.3|12859.4|233
1601419200000|2020-09-29 22:40:00|12861.7|12860.2|12861.9|12860.4|12862.4|12860.6|12861.4|12859.7|419
1601419500000|2020-09-29 22:45:00|12861.8|12860.3|12863.2|12861.7|12863.5|12862|12861.7|12859.8|497
1601419800000|2020-09-29 22:50:00|12863.4|12861.9|12864.9|12863.4|12866.8|12865.2|12863.2|12861.6|419
1601420100000|2020-09-29 22:55:00|12864.8|12863.3|12865.8|12864.3|12866.4|12864.8|12864.1|12862.2|301
1601420400000|2020-09-29 23:00:00|12866.9|12865.4|12866|12864.5|12867.1|12865.6|12865.5|12863.7|202
1601420700000|2020-09-29 23:05:00|12866.1|12864.6|12868|12866.5|12868.1|12866.6|12865.4|12863.9|190
1601421000000|2020-09-29 23:10:00|12868.1|12866.6|12868.2|12866.7|12868.5|12867|12867.8|12866.3|138
1601421300000|2020-09-29 23:15:00|12868.1|12866.6|12869.2|12867.7|12869.3|12867.8|12867.5|12866|171
1601421600000|2020-09-29 23:20:00|12869.3|12867.8|12867.9|12866.4|12869.4|12867.9|12867.5|12866|127
1601421900000|2020-09-29 23:25:00|12867.8|12866.3|12868.3|12866.8|12869.1|12867.6|12867.8|12866.3|179
1601422200000|2020-09-29 23:30:00|12868.2|12866.7|12863.7|12862.2|12868.2|12866.7|12862.7|12861.2|199
1601422500000|2020-09-29 23:35:00|12863.8|12862.3|12865.8|12864.3|12866|12864.5|12863.1|12861.6|169
1601422800000|2020-09-29 23:40:00|12865.9|12864.4|12866.2|12864.7|12868|12866.5|12865.3|12863.8|309
1601423100000|2020-09-29 23:45:00|12866.3|12864.8|12866.7|12865.2|12867.9|12866.4|12863.5|12862|528
1601423400000|2020-09-29 23:50:00|12866.8|12865.3|12865.9|12864.4|12867.3|12865.8|12865.3|12863.8|258
1601423700000|2020-09-29 23:55:00|12866|12864.5|12865.7|12864.2|12866.4|12864.9|12865.1|12863.6|330
1601424000000|2020-09-30 00:00:00|12865.6|12864.1|12865.6|12864.1|12868.5|12867|12864|12862.5|414
1601424300000|2020-09-30 00:05:00|12865.7|12864.2|12867|12865.5|12867.8|12866.5|12865|12864|394
1601424600000|2020-09-30 00:10:00|12867.1|12865.6|12865.7|12864.2|12867.1|12865.8|12865.6|12864.1|321
1601424900000|2020-09-30 00:15:00|12865|12864.1|12866|12865.1|12867.8|12866.3|12864.4|12863.2|319
1601425200000|2020-09-30 00:20:00|12865.9|12865|12862|12860.5|12867.1|12866|12861.5|12860|414
1601425500000|2020-09-30 00:25:00|12862.1|12860.6|12864|12862.5|12864.2|12862.9|12861.7|12860.4|321
1601425800000|2020-09-30 00:30:00|12863.9|12862.4|12864.3|12862.8|12864.3|12863.2|12860.4|12858.9|315
1601426100000|2020-09-30 00:35:00|12864.2|12862.7|12868.1|12866.6|12868.3|12867.1|12864.2|12862.7|278
1601426400000|2020-09-30 00:40:00|12868.3|12866.8|12862|12861.1|12868.3|12867|12862|12860.5|349
1601426700000|2020-09-30 00:45:00|12861.9|12861|12857.2|12855.7|12862|12861|12856.6|12855.3|386
1601427000000|2020-09-30 00:50:00|12857.1|12855.6|12862.1|12860.6|12862.2|12860.7|12852.8|12851.5|690
1601427300000|2020-09-30 00:55:00|12861.8|12860.3|12850.7|12849.2|12862.3|12860.8|12849.3|12847.8|624
1601427600000|2020-09-30 01:00:00|12850.8|12849.3|12853.9|12852.4|12854.1|12852.6|12849.6|12848.1|413
1601427900000|2020-09-30 01:05:00|12853.8|12852.3|12854.9|12853.4|12855.6|12854.4|12852.9|12851.4|404
1601428200000|2020-09-30 01:10:00|12855|12853.5|12855.3|12853.8|12856.8|12855.9|12853.6|12852.1|416
1601428500000|2020-09-30 01:15:00|12855.4|12853.9|12863.1|12861.6|12863.2|12861.9|12855.2|12853.7|561
1601428800000|2020-09-30 01:20:00|12863|12861.5|12864.9|12863.4|12865.6|12864.2|12861.7|12860.4|393
1601429100000|2020-09-30 01:25:00|12865|12863.5|12868.4|12866.9|12869|12867.5|12863|12861.5|370
1601429400000|2020-09-30 01:30:00|12868.3|12866.8|12866.2|12864.7|12868.7|12867.2|12865.8|12864.6|437
1601429700000|2020-09-30 01:35:00|12866.3|12864.8|12868.3|12866.8|12868.4|12867.1|12865.2|12863.7|372
1601430000000|2020-09-30 01:40:00|12868.4|12866.9|12866.6|12865.1|12868.4|12866.9|12864.2|12862.7|403
1601430300000|2020-09-30 01:45:00|12867.2|12864.2|12868.3|12866.8|12868.7|12867.2|12865.3|12863.8|299
1601430600000|2020-09-30 01:50:00|12868.4|12866.9|12867.9|12866.4|12870|12868.5|12866.7|12865.3|382
1601430900000|2020-09-30 01:55:00|12868|12866.5|12866.3|12864.8|12868|12866.6|12864|12862.5|353
1601431200000|2020-09-30 02:00:00|12866.2|12864.7|12863.2|12861.7|12868.1|12866.6|12863|12861.5|354
1601431500000|2020-09-30 02:05:00|12863.1|12861.6|12861.1|12860.2|12864.4|12862.9|12860.5|12859.3|369
1601431800000|2020-09-30 02:10:00|12861.2|12860.3|12862.3|12860.8|12862.3|12861|12859.6|12858.5|245
1601432100000|2020-09-30 02:15:00|12862.1|12860.6|12866.6|12865.7|12867.5|12866.4|12861.7|12860.3|444
1601432400000|2020-09-30 02:20:00|12867|12865.5|12867.3|12866.4|12867.6|12866.5|12865.1|12863.6|240
1601432700000|2020-09-30 02:25:00|12867.4|12865.9|12867.6|12866.1|12869.9|12868.4|12865.4|12864.2|324
1601433000000|2020-09-30 02:30:00|12867.7|12866.2|12869.1|12867.6|12869.7|12868.2|12866.2|12864.9|310
1601433300000|2020-09-30 02:35:00|12869|12867.5|12872.7|12871.2|12873.9|12872.5|12867.9|12866.4|370
1601433600000|2020-09-30 02:40:00|12872.8|12871.3|12866.1|12865.2|12873.4|12872.1|12865.9|12864.5|577
1601433900000|2020-09-30 02:45:00|12866|12865.1|12861|12859.5|12867.3|12866|12859.9|12858.5|713
1601434200000|2020-09-30 02:50:00|12860.6|12859.7|12859.5|12858|12863.1|12862.2|12859|12857.6|530
1601434500000|2020-09-30 02:55:00|12859.8|12858.3|12854.6|12853.1|12861.1|12860.1|12852.5|12851|478
1601434800000|2020-09-30 03:00:00|12854.7|12853.2|12849.7|12848.8|12855|12853.5|12845.4|12844|762
1601435100000|2020-09-30 03:05:00|12849.8|12848.9|12849|12847.5|12852.9|12851.7|12846.9|12845.4|647
1601435400000|2020-09-30 03:10:00|12849.1|12847.6|12844.3|12842.8|12849.1|12847.6|12842.8|12841.5|626
1601435700000|2020-09-30 03:15:00|12844.2|12842.7|12847.8|12846.3|12848.3|12846.8|12844.2|12842.7|529
1601436000000|2020-09-30 03:20:00|12847.7|12846.2|12847.3|12845.8|12849.2|12848.1|12845.7|12844.2|423
1601436300000|2020-09-30 03:25:00|12847.2|12845.7|12846.5|12845|12847.4|12846.4|12844.7|12843.5|438
1601436600000|2020-09-30 03:30:00|12846.4|12844.9|12842.3|12840.8|12847.1|12845.6|12841.1|12839.6|479
1601436900000|2020-09-30 03:35:00|12842.2|12840.7|12838.5|12837.6|12843.3|12841.8|12837.2|12835.7|461
1601437200000|2020-09-30 03:40:00|12838.8|12837.9|12841.4|12840.5|12842.6|12841.3|12838.4|12836.9|355
1601437500000|2020-09-30 03:45:00|12841.3|12840.4|12842.2|12840.7|12843.8|12842.8|12839.9|12838.6|450
1601437800000|2020-09-30 03:50:00|12842.1|12840.6|12841.7|12840.2|12842.9|12841.7|12841.2|12840|268
1601438100000|2020-09-30 03:55:00|12841.6|12840.1|12837.7|12836.2|12842|12840.9|12836.5|12835.4|460
1601438400000|2020-09-30 04:00:00|12837.8|12836.3|12841.8|12840.3|12842|12840.8|12837.1|12835.8|371
1601438700000|2020-09-30 04:05:00|12841.9|12840.4|12840.7|12839.2|12842|12840.7|12839.5|12838.2|298
1601439000000|2020-09-30 04:10:00|12840.6|12839.1|12841.3|12839.8|12842.6|12841.3|12839.9|12838.9|289
1601439300000|2020-09-30 04:15:00|12841.4|12840.4|12840.6|12839.7|12842.9|12841.8|12838.5|12837.5|425
1601439600000|2020-09-30 04:20:00|12840.7|12839.8|12836.6|12835.7|12841.3|12840.4|12836.4|12835.3|229
1601439900000|2020-09-30 04:25:00|12836.5|12835.6|12839.3|12837.8|12840|12838.9|12836.5|12835.6|297
1601440200000|2020-09-30 04:30:00|12838.8|12837.9|12839.7|12838.8|12840.8|12839.6|12838|12836.8|263
1601440500000|2020-09-30 04:35:00|12839.6|12838.7|12841.6|12840.1|12842.1|12840.8|12838.8|12837.7|259
1601440800000|2020-09-30 04:40:00|12841.2|12840.3|12840.4|12839.5|12841.4|12840.3|12837.9|12836.4|278
1601441100000|2020-09-30 04:45:00|12840.5|12839.6|12841.9|12841|12842.9|12841.6|12840.4|12839.5|394
1601441400000|2020-09-30 04:50:00|12841.8|12840.9|12840.1|12838.6|12842.1|12841|12839.6|12838.5|251
1601441700000|2020-09-30 04:55:00|12840.2|12838.7|12841.3|12840.4|12842.1|12840.9|12839|12837.7|244
1601442000000|2020-09-30 05:00:00|12841|12840.1|12842.5|12841.6|12842.8|12841.6|12837.2|12836|321
1601442300000|2020-09-30 05:05:00|12842.7|12841.8|12845.5|12844.6|12846.9|12846|12841|12840.1|394
1601442600000|2020-09-30 05:10:00|12845.6|12844.7|12844.7|12843.8|12846.2|12845.3|12843.4|12842.5|282
1601442900000|2020-09-30 05:15:00|12844.6|12843.7|12843.1|12842.2|12846.2|12845.3|12843.1|12842.2|226
1601443200000|2020-09-30 05:20:00|12843|12842.1|12842.3|12840.8|12843.7|12842.8|12840.9|12840|358
1601443500000|2020-09-30 05:25:00|12842.2|12840.7|12841.5|12840.6|12843|12842.1|12840.8|12839.9|284
1601443800000|2020-09-30 05:30:00|12841.4|12840.5|12837.1|12835.6|12842.3|12841.4|12836.5|12835.6|428
1601444100000|2020-09-30 05:35:00|12837.2|12835.7|12839.2|12838.3|12840.9|12840|12836.9|12835.7|396
1601444400000|2020-09-30 05:40:00|12839.1|12838.2|12837.7|12836.2|12840.1|12839.2|12836.9|12836|437
1601444700000|2020-09-30 05:45:00|12837.8|12836.3|12834.3|12833.4|12838.8|12837.8|12833.3|12832.4|452
1601445000000|2020-09-30 05:50:00|12834.2|12833.3|12839.6|12838.7|12840|12838.8|12833.9|12833|401
1601445300000|2020-09-30 05:55:00|12839.5|12838.6|12837.1|12834.3|12840.4|12839.1|12834.9|12833.4|417
1601445600000|2020-09-30 06:00:00|12837.2|12834.1|12833.2|12831.7|12838.3|12836.8|12828|12826.5|683
1601445900000|2020-09-30 06:05:00|12833.3|12831.8|12826.1|12824.6|12837.3|12836.3|12825.8|12824.3|808
1601446200000|2020-09-30 06:10:00|12826.2|12824.7|12827.6|12826.1|12829.8|12828.3|12819.6|12818.1|871
1601446500000|2020-09-30 06:15:00|12827.3|12826.4|12828.3|12826.8|12831.4|12830|12824.1|12822.8|780
1601446800000|2020-09-30 06:20:00|12828.4|12826.9|12826.2|12825.3|12832.9|12831.9|12825.6|12824.6|569
1601447100000|2020-09-30 06:25:00|12826.3|12825.4|12831.1|12830.2|12832.7|12831.5|12824.9|12823.7|739
1601447400000|2020-09-30 06:30:00|12831.5|12830.6|12836.7|12835.8|12838.4|12837.1|12830.8|12829.9|857
1601447700000|2020-09-30 06:35:00|12836.9|12835.4|12841|12840.1|12842|12840.9|12835.4|12834.5|621
1601448000000|2020-09-30 06:40:00|12841.1|12840.2|12839.5|12838.6|12843.8|12842.8|12838.5|12837.5|716
1601448300000|2020-09-30 06:45:00|12839.7|12838.8|12833.5|12832.6|12842|12840.7|12833.3|12832.2|675
1601448600000|2020-09-30 06:50:00|12833.4|12832.5|12836.6|12835.1|12838.5|12837.2|12832.9|12831.4|635
1601448900000|2020-09-30 06:55:00|12836.5|12835|12841.5|12840|12842.9|12841.6|12834.5|12833.1|696
1601449200000|2020-09-30 07:00:00|12841.3|12839.8|12846.1|12844.6|12853.2|12851.7|12838.5|12837.3|1107
1601449500000|2020-09-30 07:05:00|12846.2|12844.7|12837.5|12836.6|12846.8|12845.3|12834.2|12833.3|1017
1601449800000|2020-09-30 07:10:00|12837.7|12836.8|12836.1|12834.6|12843.9|12842.8|12834.8|12833.3|1063
1601450100000|2020-09-30 07:15:00|12836.2|12834.7|12827.8|12826.3|12836.6|12835.1|12826.7|12825.4|919
1601450400000|2020-09-30 07:20:00|12827.5|12826|12824.9|12823.4|12829.8|12828.6|12820.7|12819.2|869
1601450700000|2020-09-30 07:25:00|12825|12823.5|12814.9|12813.4|12825.3|12823.8|12806.2|12804.7|1229
1601451000000|2020-09-30 07:30:00|12815.2|12813.7|12816.3|12814.8|12820.2|12819.1|12813.6|12812.4|949
1601451300000|2020-09-30 07:35:00|12816.1|12814.6|12816.8|12815.3|12820.6|12819.4|12814.7|12813.5|849
1601451600000|2020-09-30 07:40:00|12816.6|12815.1|12820.2|12818.7|12820.2|12819.1|12814.4|12812.9|895
1601451900000|2020-09-30 07:45:00|12820|12818.5|12824.6|12823.1|12827|12825.8|12818.7|12817.2|958
1601452200000|2020-09-30 07:50:00|12824.5|12823|12820.8|12819.3|12825.1|12823.8|12820.7|12819.2|705
1601452500000|2020-09-30 07:55:00|12821|12819.5|12817.5|12816.6|12825.7|12824.6|12816.3|12815.2|804
1601452800000|2020-09-30 08:00:00|12818.1|12817.2|12820.1|12819.2|12824.3|12822.8|12815|12813.5|1012
1601453100000|2020-09-30 08:05:00|12820.2|12819.3|12817.6|12816.7|12820.7|12819.5|12814.6|12813.4|708
1601453400000|2020-09-30 08:10:00|12817.5|12816.6|12824.6|12823.1|12824.7|12823.7|12814.8|12813.8|922
1601453700000|2020-09-30 08:15:00|12824.5|12823|12828.1|12826.6|12832.1|12830.6|12822.5|12821.4|898
1601454000000|2020-09-30 08:20:00|12828|12826.5|12823.1|12822.2|12830.4|12829.2|12821.2|12820|830
1601454300000|2020-09-30 08:25:00|12823.4|12821.9|12829.4|12827.9|12831|12829.8|12821.8|12820.8|816
1601454600000|2020-09-30 08:30:00|12829.6|12828.1|12834.8|12833.3|12840.1|12838.7|12827.4|12826.3|1124
1601454900000|2020-09-30 08:35:00|12834.9|12833.4|12836|12834.5|12839.7|12838.4|12833.4|12832.4|873
1601455200000|2020-09-30 08:40:00|12836.3|12834.8|12824.9|12823.4|12836.3|12834.8|12821|12819.5|957
1601455500000|2020-09-30 08:45:00|12825|12823.5|12820.3|12819.4|12825.8|12824.5|12819.9|12818.7|762
1601455800000|2020-09-30 08:50:00|12820.2|12819.3|12817.7|12816.8|12821.9|12821|12816.7|12815.7|780
1601456100000|2020-09-30 08:55:00|12817.8|12816.9|12820.8|12819.3|12824.7|12823.8|12817.6|12816.7|655
1601456400000|2020-09-30 09:00:00|12820.7|12819.2|12825|12824.1|12825|12824.1|12811.8|12810.5|740
1601456700000|2020-09-30 09:05:00|12825.1|12824.2|12821|12819.5|12827.5|12826.6|12819.5|12818.3|898
1601457000000|2020-09-30 09:10:00|12820.9|12819.4|12815.2|12813.7|12822.7|12821.8|12814.5|12813.6|787
1601457300000|2020-09-30 09:15:00|12815.3|12813.8|12821.1|12819.6|12827.9|12824.7|12814.5|12813.6|714
1601457600000|2020-09-30 09:20:00|12821|12819.5|12816.5|12815|12823.2|12822|12816.3|12814.9|730
1601457900000|2020-09-30 09:25:00|12816.6|12815.7|12818.8|12817.3|12823.1|12822.1|12815.1|12813.8|812
1601458200000|2020-09-30 09:30:00|12818.7|12817.2|12828.6|12827.1|12829|12827.5|12818.2|12816.8|754
1601458500000|2020-09-30 09:35:00|12828|12827|12829.6|12828.1|12831.7|12830.4|12826.7|12825.6|653
1601458800000|2020-09-30 09:40:00|12829.5|12828|12826.4|12824.9|12829.8|12828.4|12823.4|12821.9|720
1601459100000|2020-09-30 09:45:00|12826.3|12824.8|12833.4|12831.9|12835|12834|12823.2|12821.7|605
1601459400000|2020-09-30 09:50:00|12833.5|12832|12834.5|12833.6|12836.8|12835.9|12831.5|12830.3|610
1601459700000|2020-09-30 09:55:00|12834.7|12833.8|12832.9|12831.4|12835.5|12834.4|12829.8|12828.7|748
1601460000000|2020-09-30 10:00:00|12832.8|12831.3|12823|12821.5|12833.5|12832.6|12822.6|12821.4|647
1601460300000|2020-09-30 10:05:00|12823.1|12821.6|12821.8|12820.3|12823.9|12822.6|12815.5|12814.5|912
1601460600000|2020-09-30 10:10:00|12821.7|12820.2|12834.2|12832.7|12834.9|12833.7|12821.5|12820|870
1601460900000|2020-09-30 10:15:00|12834|12832.5|12832.4|12831.5|12834.5|12833.2|12829.4|12828.3|705
1601461200000|2020-09-30 10:20:00|12832.5|12831.6|12836.4|12834.9|12837.3|12836.1|12829.5|12828.3|622
1601461500000|2020-09-30 10:25:00|12836.2|12835.5|12836.4|12835.5|12838.9|12837.9|12833.5|12832.3|679
1601461800000|2020-09-30 10:30:00|12836.3|12834.8|12842.8|12841.9|12844.3|12843.4|12835.1|12834.2|834
1601462100000|2020-09-30 10:35:00|12842.9|12842|12849.5|12848|12849.6|12848.5|12842.6|12841.5|675
1601462400000|2020-09-30 10:40:00|12849.4|12847.9|12852.3|12851.4|12854.2|12853.3|12849.4|12847.9|725
1601462700000|2020-09-30 10:45:00|12852.2|12851.3|12849.5|12848|12858.9|12857.7|12848.6|12847.4|836
1601463000000|2020-09-30 10:50:00|12849.6|12848.1|12852.3|12851.4|12853.8|12852.5|12847.3|12846.2|789
1601463300000|2020-09-30 10:55:00|12852.4|12851.5|12831.5|12830|12852.5|12851.5|12830.3|12829.1|935
1601463600000|2020-09-30 11:00:00|12831.3|12830.4|12831.9|12830.4|12836.1|12835.1|12825|12824.1|953
1601463900000|2020-09-30 11:05:00|12831.3|12829.8|12837.2|12836.3|12838.7|12837.8|12829.9|12829|666
1601464200000|2020-09-30 11:10:00|12837.3|12836.4|12837.8|12836.9|12846.2|12845|12834.4|12833.3|819
1601464500000|2020-09-30 11:15:00|12837.9|12837|12834.9|12833.4|12840.7|12839.3|12833.7|12832.2|752
1601464800000|2020-09-30 11:20:00|12835|12833.5|12834.9|12833.4|12837.2|12835.9|12833.2|12831.7|712
1601465100000|2020-09-30 11:25:00|12835|12833.5|12840.2|12839.3|12840.6|12839.3|12834.3|12833.2|643
1601465400000|2020-09-30 11:30:00|12840.1|12839.2|12840.5|12839.6|12844.4|12843.1|12836.5|12835.6|639
1601465700000|2020-09-30 11:35:00|12840.2|12839.3|12833.5|12832.6|12841.6|12840.3|12831.9|12830.8|646
1601466000000|2020-09-30 11:40:00|12833.6|12832.7|12826.1|12825.2|12835.5|12834.2|12825.1|12823.9|676
1601466300000|2020-09-30 11:45:00|12826|12825.1|12833.2|12831.7|12834|12833|12825.5|12824.6|580
1601466600000|2020-09-30 11:50:00|12833.3|12831.8|12834.2|12832.7|12835.2|12834.2|12830|12829|598
1601466900000|2020-09-30 11:55:00|12834.3|12832.8|12827.9|12827|12834.3|12833.3|12826.5|12825.6|793
1601467200000|2020-09-30 12:00:00|12827.8|12826.9|12820.6|12819.1|12828.2|12827|12816.4|12815.3|846
1601467500000|2020-09-30 12:05:00|12820|12818.9|12820.4|12819.5|12824.4|12823.4|12816.1|12815.2|812
1601467800000|2020-09-30 12:10:00|12820.7|12819.2|12832.3|12827.2|12834.3|12830.1|12820.1|12818.9|836
1601468100000|2020-09-30 12:15:00|12831.9|12826.3|12834.7|12833.8|12838.3|12836.8|12830.4|12826.1|884
1601468400000|2020-09-30 12:20:00|12833.4|12832.5|12843.9|12843|12845.4|12844.5|12831.9|12830.8|864
1601468700000|2020-09-30 12:25:00|12844.1|12843.2|12847.5|12843.8|12851.2|12850.2|12843.5|12842.4|767
1601469000000|2020-09-30 12:30:00|12847.4|12844.5|12849.3|12847.8|12850.1|12848.6|12844.4|12834.7|839
1601469300000|2020-09-30 12:35:00|12849.4|12847.9|12846.3|12845.4|12850.7|12849.4|12843.2|12842|806
1601469600000|2020-09-30 12:40:00|12846.2|12845.3|12852.3|12851.4|12857|12856.1|12846.2|12845.3|1013
1601469900000|2020-09-30 12:45:00|12852.4|12851.5|12851.2|12849.7|12855.9|12854.7|12848.7|12847.5|1035
1601470200000|2020-09-30 12:50:00|12851.4|12849.9|12850.2|12849.3|12854.9|12853.8|12846.9|12845.8|806
1601470500000|2020-09-30 12:55:00|12850.3|12849.4|12848.7|12847.8|12850.3|12849.4|12842.8|12841.8|840
1601470800000|2020-09-30 13:00:00|12849|12848.1|12845.3|12844.4|12852|12850.8|12844.6|12843.5|919
1601471100000|2020-09-30 13:05:00|12845.4|12844.5|12852.4|12851.5|12856.4|12855.2|12841.7|12840.8|848
1601471400000|2020-09-30 13:10:00|12852.3|12851.4|12857.7|12856.8|12859.3|12858.4|12851.3|12850.4|918
1601471700000|2020-09-30 13:15:00|12857.4|12856.5|12857.7|12856.8|12858.9|12858|12853.5|12852.2|772
1601472000000|2020-09-30 13:20:00|12857.8|12856.9|12857.1|12856.2|12859.3|12858.4|12848.8|12847.6|999
1601472300000|2020-09-30 13:25:00|12857.4|12856.5|12861.6|12860.7|12868|12867|12855.8|12854.9|917
1601472600000|2020-09-30 13:30:00|12861.2|12860.3|12860.6|12859.1|12865.9|12865|12858.1|12857.2|1237
1601472900000|2020-09-30 13:35:00|12860.5|12859.7|12848.7|12847.8|12860.7|12859.8|12847.3|12846.4|1111
1601473200000|2020-09-30 13:40:00|12848.6|12847.7|12844.5|12843|12852.6|12851.6|12844.3|12842.8|791
1601473500000|2020-09-30 13:45:00|12844.4|12842.9|12854.9|12854|12856.3|12855.4|12841.6|12840.5|1086
1601473800000|2020-09-30 13:50:00|12855.2|12853.7|12853.2|12852.3|12859.2|12858.3|12849.4|12848.5|1243
1601474100000|2020-09-30 13:55:00|12853|12852.1|12856.6|12855.1|12861.1|12860.2|12851|12849.9|1003
1601474400000|2020-09-30 14:00:00|12856.7|12855.2|12860.1|12859.2|12861.3|12860.4|12855.1|12854.2|1045
1601474700000|2020-09-30 14:05:00|12860|12859.1|12878.7|12877.8|12882.7|12881.2|12859.8|12858.9|1413
1601475000000|2020-09-30 14:10:00|12878.6|12877.7|12889.3|12888.4|12889.3|12888.4|12877.3|12876.4|1334
1601475300000|2020-09-30 14:15:00|12889.2|12888.3|12899.7|12898.8|12909.3|12907.8|12887.5|12886.5|1629
1601475600000|2020-09-30 14:20:00|12899.8|12898.9|12903.6|12902.7|12909.9|12908.7|12899.4|12898.5|1371
1601475900000|2020-09-30 14:25:00|12903.7|12902.8|12912|12910.5|12912.3|12911|12900.5|12899.6|1452
1601476200000|2020-09-30 14:30:00|12911.7|12910.2|12912.3|12911.4|12923.3|12921.8|12906.2|12904.7|1497
1601476500000|2020-09-30 14:35:00|12912.9|12912|12914.6|12913.7|12915.9|12915|12907.1|12906.2|1178
1601476800000|2020-09-30 14:40:00|12914.7|12913.8|12918.1|12916.6|12921.7|12920.2|12914.3|12912.9|1305
1601477100000|2020-09-30 14:45:00|12918.3|12916.8|12930.3|12929.4|12938.4|12937.1|12918.3|12916.8|1416
1601477400000|2020-09-30 14:50:00|12931|12929.5|12924.8|12923.9|12935|12933.9|12923.3|12922.4|1500
1601477700000|2020-09-30 14:55:00|12924.9|12924|12929.1|12928.2|12936.5|12935.5|12916.5|12915.6|1696
1601478000000|2020-09-30 15:00:00|12929.5|12928|12918|12917.1|12929.5|12928.3|12914.8|12913.9|1434
1601478300000|2020-09-30 15:05:00|12917.9|12917|12929.9|12929|12934.5|12933.5|12917.9|12917|1244
1601478600000|2020-09-30 15:10:00|12930|12929.1|12936.7|12935.8|12938.3|12937.4|12929.2|12928.2|1164
1601478900000|2020-09-30 15:15:00|12937|12936.1|12929.3|12928.4|12943.2|12942.3|12929.2|12928.3|1031
1601479200000|2020-09-30 15:20:00|12929.2|12928.3|12934.7|12933.8|12936.7|12935.8|12927|12926.1|853
1601479500000|2020-09-30 15:25:00|12934.6|12933.7|12931.1|12930.2|12938.6|12937.7|12929.9|12929|913
1601479800000|2020-09-30 15:30:00|12930.5|12929.6|12923.7|12922.8|12934.5|12933.6|12921.1|12920.2|937
1601480100000|2020-09-30 15:35:00|12923.6|12922.7|12918.8|12917.9|12928.5|12927.6|12917.1|12916.2|982
1601480400000|2020-09-30 15:40:00|12918.9|12918|12916.1|12915.2|12919.5|12918.6|12913.3|12912.4|947
1601480700000|2020-09-30 15:45:00|12916|12915.1|12923.2|12922.3|12924.5|12923.5|12915.6|12914.5|807
1601481000000|2020-09-30 15:50:00|12923.1|12922.2|12925|12924.1|12930|12929.1|12921.2|12920.1|764
1601481300000|2020-09-30 15:55:00|12925.1|12924.2|12919.5|12918.6|12927.4|12926.5|12917.1|12916.2|793
1601481600000|2020-09-30 16:00:00|12919.6|12918.7|12910|12909.1|12923.1|12922.2|12909.4|12908.5|986
1601481900000|2020-09-30 16:05:00|12910.1|12909.2|12907.9|12907|12913.4|12912.5|12904|12903.1|857
1601482200000|2020-09-30 16:10:00|12908|12907.1|12909.5|12908.6|12911.7|12910.8|12904.6|12903.7|716
1601482500000|2020-09-30 16:15:00|12909.8|12908.9|12906.3|12905.4|12909.8|12908.9|12903.1|12902.2|714
1601482800000|2020-09-30 16:20:00|12906.4|12905.5|12909|12908.1|12913.6|12912.7|12905|12903.8|804
1601483100000|2020-09-30 16:25:00|12909.1|12908.2|12908|12907.1|12909.3|12908.4|12904.9|12904|638
1601483400000|2020-09-30 16:30:00|12908.1|12907.2|12905.2|12904.3|12908.7|12907.6|12902|12900.8|827
1601483700000|2020-09-30 16:35:00|12905.3|12904.4|12904.7|12903.8|12906.3|12905.4|12899.6|12898.2|791
1601484000000|2020-09-30 16:40:00|12904.5|12903.6|12897.6|12896.7|12905.9|12905|12895.8|12894.6|842
1601484300000|2020-09-30 16:45:00|12897.8|12896.9|12902.5|12901|12904.5|12903.1|12896.1|12895.2|724
1601484600000|2020-09-30 16:50:00|12902.2|12901.3|12906.2|12905.3|12907.6|12906.4|12900.6|12899.7|758
1601484900000|2020-09-30 16:55:00|12906.3|12904.8|12911.5|12910.6|12912.8|12911.5|12905|12903.9|821
1601485200000|2020-09-30 17:00:00|12911.4|12910.5|12907.1|12906.2|12912|12910.7|12905.5|12904.6|904
1601485500000|2020-09-30 17:05:00|12907.2|12906.3|12902.5|12901.6|12909.4|12908.3|12900.7|12899.6|700
1601485800000|2020-09-30 17:10:00|12902.4|12901.5|12903.8|12902.9|12905.3|12904.1|12901.9|12900.9|716
1601486100000|2020-09-30 17:15:00|12903.7|12902.8|12905|12904.1|12906.6|12905.7|12903.5|12902.6|562
1601486400000|2020-09-30 17:20:00|12904.9|12904|12901.3|12900.4|12905.2|12904.3|12900.5|12899.6|696
1601486700000|2020-09-30 17:25:00|12901.4|12900.5|12901.1|12900.2|12903.2|12902.3|12900.4|12899.5|509
1601487000000|2020-09-30 17:30:00|12901|12900.1|12905.5|12904.6|12906.8|12905.9|12899.8|12898.9|598
1601487300000|2020-09-30 17:35:00|12905.6|12904.7|12905.8|12904.9|12905.8|12904.9|12903.2|12902.3|520
1601487600000|2020-09-30 17:40:00|12905.7|12904.8|12909.6|12908.7|12911.3|12910.4|12905.7|12904.7|561
1601487900000|2020-09-30 17:45:00|12909.5|12908.6|12910.5|12909.6|12911|12910.1|12906.4|12905.5|512
1601488200000|2020-09-30 17:50:00|12910.6|12909.7|12911.4|12910.5|12912|12911.1|12908.6|12907.7|577
1601488500000|2020-09-30 17:55:00|12911.2|12910.3|12908|12907.1|12911.6|12910.7|12908|12907.1|585
1601488800000|2020-09-30 18:00:00|12908.1|12907.2|12906|12905.1|12908.6|12907.7|12905.8|12904.9|610
1601489100000|2020-09-30 18:05:00|12906.1|12905.2|12913.5|12912.6|12913.7|12912.8|12905.9|12905|420
1601489400000|2020-09-30 18:10:00|12913.3|12912.4|12915.4|12914.5|12915.6|12914.7|12912.4|12911.5|428
1601489700000|2020-09-30 18:15:00|12915.3|12914.4|12915.4|12914.5|12916.2|12914.7|12912.2|12911.3|421
1601490000000|2020-09-30 18:20:00|12915.5|12914.6|12914.2|12913.3|12923.6|12922.7|12912|12910.7|969
1601490300000|2020-09-30 18:25:00|12914.3|12913.4|12918.9|12918|12919.9|12919|12911.4|12910|1108
1601490600000|2020-09-30 18:30:00|12918.5|12917.6|12911.5|12910.6|12919.2|12918.3|12910.2|12909.2|919
1601490900000|2020-09-30 18:35:00|12911.4|12910.5|12909.4|12908.5|12914.4|12913.5|12909|12908.1|719
1601491200000|2020-09-30 18:40:00|12909.5|12908.6|12907.5|12906.6|12911.7|12910.8|12906|12905.1|806
1601491500000|2020-09-30 18:45:00|12907.6|12906.7|12901.5|12900.6|12908.2|12907.3|12900|12899.1|928
1601491800000|2020-09-30 18:50:00|12901.6|12900.7|12905.6|12904.7|12907.6|12906.7|12900.8|12899.9|668
1601492100000|2020-09-30 18:55:00|12905.7|12904.8|12898.9|12898|12905.7|12904.8|12897.9|12897|1173
1601492400000|2020-09-30 19:00:00|12898.8|12897.9|12902.9|12902|12905.9|12904.7|12897|12896.1|1055
1601492700000|2020-09-30 19:05:00|12903|12902.1|12905.4|12904.5|12906|12905.1|12901.7|12900.8|1035
1601493000000|2020-09-30 19:10:00|12905.3|12904.4|12904.5|12903.6|12907.2|12906.3|12900.2|12898.9|1268
1601493300000|2020-09-30 19:15:00|12904.3|12903.4|12902.6|12901.7|12905.6|12904.7|12900.3|12899.4|975
1601493600000|2020-09-30 19:20:00|12902.4|12901.5|12901.8|12900.9|12903.3|12902.4|12899.1|12898.2|903
1601493900000|2020-09-30 19:25:00|12901.7|12900.8|12908.3|12907.4|12909.4|12908.5|12899.6|12898.7|729
1601494200000|2020-09-30 19:30:00|12908.2|12907.3|12911|12910.1|12911.6|12910.7|12905.8|12904.9|902
1601494500000|2020-09-30 19:35:00|12911.1|12910.2|12912.4|12911.5|12913.1|12912.2|12909.5|12908.6|779
1601494800000|2020-09-30 19:40:00|12912.3|12911.4|12911.3|12910.4|12914.2|12913.3|12909.1|12908.2|704
1601495100000|2020-09-30 19:45:00|12911.2|12910.3|12917.5|12916.6|12918.2|12917.3|12910.1|12909.2|625
1601495400000|2020-09-30 19:50:00|12917.3|12916.4|12916.3|12915.4|12919.6|12918.3|12910.3|12909.4|724
1601495700000|2020-09-30 19:55:00|12916.5|12915.6|12904.7|12903.8|12918.3|12917.4|12903|12902.1|922
1601496000000|2020-09-30 20:00:00|12904.8|12903.9|12900.7|12899.2|12907.5|12906.4|12899.7|12898.5|1037
1601496300000|2020-09-30 20:05:00|12900.6|12899.1|12902.8|12901.3|12903.9|12902.6|12899.6|12898.5|569
1601496600000|2020-09-30 20:10:00|12902.9|12901.4|12903.5|12902.6|12905.9|12904.4|12900.4|12898.9|535
1601496900000|2020-09-30 20:15:00|12903.9|12902.4|12904|12902.5|12905.3|12904.3|12900|12898.8|417
1601497200000|2020-09-30 20:20:00|12904.2|12902.7|12905.4|12903.9|12907.2|12905.7|12902.9|12901.6|316
1601497500000|2020-09-30 20:25:00|12905.5|12904|12906.3|12904.8|12907|12905.5|12902.7|12901.5|318
1601497800000|2020-09-30 20:30:00|12906.4|12904.9|12912.7|12911.8|12913.2|12912|12905.6|12904.5|404
1601498100000|2020-09-30 20:35:00|12912.8|12911.9|12919.8|12918.3|12920.1|12918.8|12912|12910.9|424
1601498400000|2020-09-30 20:40:00|12919.4|12918.5|12921.2|12919.7|12923|12921.6|12918.3|12917.2|373
1601498700000|2020-09-30 20:45:00|12921.5|12920|12923.3|12921.8|12925.2|12923.9|12920.7|12919.4|260
1601499000000|2020-09-30 20:50:00|12923.2|12921.7|12923.5|12922|12923.5|12922|12920.4|12918.4|361
1601499300000|2020-09-30 20:55:00|12922.9|12921.4|12925.7|12921.9|12926.8|12923.3|12922.3|12918.2|450
1601499600000|2020-09-30 21:00:00|12927.8|12917.8|12926|12916|12927.8|12917.8|12925.1|12915.1|34
1601499900000|2020-09-30 21:05:00|12923.9|12913.9|12925.7|12915.7|12927.8|12918.9|12923.9|12913.9|108
1601500200000|2020-09-30 21:10:00|12925.6|12915.6|12924.9|12914.9|12925.7|12917.9|12924|12914|157
1601500500000|2020-09-30 21:15:00|12925.2|12915.2|12925.3|12915.3|12926.6|12918.3|12924.1|12914.1|158
1601500800000|2020-09-30 21:20:00|12924.3|12914.3|12925.5|12915.5|12926.6|12918.3|12924.3|12914.3|197
1601501100000|2020-09-30 21:25:00|12925.3|12915.3|12924.9|12914.9|12926.6|12918.3|12922.3|12914|96
1601501400000|2020-09-30 21:30:00|12924.7|12914.7|12925.3|12915.3|12925.8|12915.8|12923.7|12914|222
1601501700000|2020-09-30 21:35:00|12925.1|12915.1|12923.9|12913.9|12926.3|12916.3|12923.1|12913.3|278
1601502000000|2020-09-30 21:40:00|12924|12914|12924.8|12914.8|12926.6|12916.6|12923.2|12913.8|326
1601502300000|2020-09-30 21:45:00|12924.1|12914.1|12925.2|12915.2|12926.5|12916.5|12923.7|12913.7|280
1601502600000|2020-09-30 21:50:00|12925.3|12915.3|12924.5|12914.5|12926.1|12916.1|12924|12914|197
1601502900000|2020-09-30 21:55:00|12924.4|12914.4|12924.9|12914.9|12929.5|12920.3|12923.7|12914.1|317
1601503200000|2020-09-30 22:00:00|12924.7|12914.7|12925.4|12921.4|12927.5|12923.4|12920.8|12912.9|792
1601503500000|2020-09-30 22:05:00|12925.7|12921.5|12926.2|12923.3|12926.2|12923.6|12923.2|12920|433
1601503800000|2020-09-30 22:10:00|12926|12923.2|12924.9|12923.4|12926.4|12924.6|12923.3|12920.6|376
1601504100000|2020-09-30 22:15:00|12925.5|12923|12926|12923.8|12926.5|12924.3|12922.8|12920.2|309
1601504400000|2020-09-30 22:20:00|12925.9|12923.7|12924.5|12923|12927.3|12925.4|12924.1|12922.2|401
1601504700000|2020-09-30 22:25:00|12924.9|12922.6|12927.7|12926.2|12928.6|12926.8|12924.2|12922.2|405
1601505000000|2020-09-30 22:30:00|12928|12925.7|12927.3|12925.8|12929.2|12927.2|12927|12925.5|276
1601505300000|2020-09-30 22:35:00|12927.5|12926|12927.3|12925.8|12928|12926.4|12927.1|12925.2|177
1601505600000|2020-09-30 22:40:00|12927.4|12925.9|12925.8|12924.3|12927.7|12926|12925.6|12923.7|208
1601505900000|2020-09-30 22:45:00|12925.7|12924.2|12926.6|12925.1|12928.2|12926.7|12925.7|12924.2|166
1601506200000|2020-09-30 22:50:00|12926.8|12925.3|12928.1|12926.6|12928.1|12926.7|12924.7|12923.2|231
1601506500000|2020-09-30 22:55:00|12928|12926.5|12926.5|12925|12929.1|12927.6|12926.5|12925|217
1601506800000|2020-09-30 23:00:00|12926.6|12925.1|12925.4|12923.9|12927.2|12925.7|12924.7|12922.8|266
1601507100000|2020-09-30 23:05:00|12925.5|12924|12923|12921.5|12925.5|12924|12922.1|12920.6|310
1601507400000|2020-09-30 23:10:00|12923.1|12921.6|12922.2|12920.7|12923.2|12921.7|12921.7|12920.2|220
1601507700000|2020-09-30 23:15:00|12922.3|12920.8|12921.5|12920|12922.4|12920.9|12920.3|12919|228
1601508000000|2020-09-30 23:20:00|12921.4|12919.9|12922.9|12921.4|12923.1|12921.6|12921.4|12919.9|162
1601508300000|2020-09-30 23:25:00|12922.8|12921.3|12923.6|12922.1|12925.1|12923.6|12922|12920.5|239
1601508600000|2020-09-30 23:30:00|12923.3|12921.8|12921.4|12919.9|12923.8|12922.3|12920.9|12919.7|200
1601508900000|2020-09-30 23:35:00|12921.3|12919.8|12920.9|12919.4|12922.2|12920.7|12919.7|12918.2|221
1601509200000|2020-09-30 23:40:00|12920.8|12919.3|12918.6|12917.1|12920.9|12919.4|12918.3|12916.8|249
1601509500000|2020-09-30 23:45:00|12918.5|12917|12917|12915.5|12918.9|12917.4|12916.2|12914.7|246
1601509800000|2020-09-30 23:50:00|12916.9|12915.4|12917.9|12916.4|12918|12916.5|12916.8|12915.3|154
1601510100000|2020-09-30 23:55:00|12917.8|12916.3|12917.1|12915.6|12917.9|12916.6|12916.5|12915.3|214
1601510400000|2020-10-01 00:00:00|12917.2|12915.7|12915.9|12914.4|12918.8|12917.6|12914.2|12912.7|471
1601510700000|2020-10-01 00:05:00|12916|12914.5|12921.4|12920.5|12922|12920.8|12915.9|12914.4|413
1601511000000|2020-10-01 00:10:00|12921.9|12920.4|12922.9|12922|12924.4|12923|12921.5|12920.2|348
1601511300000|2020-10-01 00:15:00|12922.8|12921.9|12922.6|12921.7|12923.9|12922.6|12920.8|12919.9|329
1601511600000|2020-10-01 00:20:00|12922.7|12921.8|12921.2|12919.7|12924.3|12923.4|12919.9|12918.4|355
1601511900000|2020-10-01 00:25:00|12921.1|12919.6|12919.4|12917.9|12922.4|12920.9|12919.3|12917.8|252
1601512200000|2020-10-01 00:30:00|12918.9|12917.4|12917.4|12915.9|12919.6|12918.1|12916.6|12915.4|211
1601512500000|2020-10-01 00:35:00|12917.3|12915.8|12915.9|12914.4|12920.1|12918.6|12915.2|12913.9|381
1601512800000|2020-10-01 00:40:00|12916|12914.5|12917|12915.5|12918.1|12916.8|12915.7|12914.2|340
1601513100000|2020-10-01 00:45:00|12916.9|12915.4|12916.1|12914.6|12917.2|12915.7|12915.4|12913.9|306
1601513400000|2020-10-01 00:50:00|12916|12915.1|12918.9|12917.4|12919|12917.5|12914.7|12913.3|412
1601513700000|2020-10-01 00:55:00|12918.7|12917.2|12916.3|12914.8|12921.9|12920.3|12914.9|12913.6|665
1601514000000|2020-10-01 01:00:00|12916.4|12914.9|12919.8|12918.3|12921.3|12919.9|12915.8|12914.5|439
1601514300000|2020-10-01 01:05:00|12919.9|12918.4|12922|12920.5|12922.1|12920.8|12918.9|12917.7|303
1601514600000|2020-10-01 01:10:00|12922.1|12920.6|12928.9|12927.4|12929.1|12927.7|12922|12920.6|558
1601514900000|2020-10-01 01:15:00|12929|12927.5|12924|12922.5|12931|12929.6|12923.5|12922.1|476
1601515200000|2020-10-01 01:20:00|12923.9|12922.4|12923.9|12922.4|12924.3|12923.4|12922|12920.5|320
1601515500000|2020-10-01 01:25:00|12923.8|12922.3|12927.8|12926.9|12928.5|12927|12923.4|12921.9|389
1601515800000|2020-10-01 01:30:00|12927.9|12927|12928.1|12926.6|12930.9|12929.3|12926.4|12925.2|532
1601516100000|2020-10-01 01:35:00|12928|12926.5|12930|12928.5|12932|12930.5|12927|12925.6|492
1601516400000|2020-10-01 01:40:00|12929.9|12928.4|12939|12937.5|12939|12937.5|12929.7|12928.2|722
1601516700000|2020-10-01 01:45:00|12938.9|12937.4|12935.8|12934.3|12939.2|12937.7|12933.8|12932.3|609
1601517000000|2020-10-01 01:50:00|12935.9|12934.4|12933.3|12931.8|12936|12934.5|12930.8|12929.3|468
1601517300000|2020-10-01 01:55:00|12933.4|12931.9|12935.7|12934.2|12939|12937.5|12933|12931.5|508
1601517600000|2020-10-01 02:00:00|12935.6|12934.1|12936.1|12935.2|12937.7|12936.2|12935.6|12934.1|483
1601517900000|2020-10-01 02:05:00|12936.2|12935.3|12938.1|12936.6|12939.7|12938.2|12935.2|12934.2|436
1601518200000|2020-10-01 02:10:00|12938|12936.5|12939.5|12938|12940.2|12938.9|12937.7|12936.5|301
1601518500000|2020-10-01 02:15:00|12939.6|12938.1|12937|12935.5|12939.6|12938.1|12935.1|12933.7|451
1601518800000|2020-10-01 02:20:00|12936.9|12935.4|12935|12933.5|12938.8|12937.9|12934.9|12933.4|293
1601519100000|2020-10-01 02:25:00|12935.1|12933.6|12938.8|12937.3|12939.9|12938.4|12934.7|12933.2|323
1601519400000|2020-10-01 02:30:00|12938.9|12937.4|12936.3|12934.8|12938.9|12937.8|12934.8|12933.6|399
1601519700000|2020-10-01 02:35:00|12936.4|12934.9|12938|12936.5|12939.4|12937.9|12935.6|12934.3|323
1601520000000|2020-10-01 02:40:00|12938.1|12936.6|12936.6|12935.7|12938.8|12937.5|12936.4|12935.2|292
1601520300000|2020-10-01 02:45:00|12936.7|12935.8|12936.4|12935.5|12937.1|12935.8|12935.9|12934.4|226
1601520600000|2020-10-01 02:50:00|12937.1|12935.6|12938.2|12936.7|12939.2|12937.9|12935.2|12934|322
1601520900000|2020-10-01 02:55:00|12938.3|12936.8|12937.6|12936.1|12939.1|12937.6|12936.4|12935.2|344
1601521200000|2020-10-01 03:00:00|12937.7|12936.2|12938.2|12937.3|12939|12937.6|12936.9|12935.7|306
1601521500000|2020-10-01 03:05:00|12938.3|12937.4|12940.2|12938.7|12940.9|12939.4|12937.6|12936.3|283
1601521800000|2020-10-01 03:10:00|12940.3|12938.8|12940.1|12938.6|12940.7|12939.4|12938.6|12937.4|269
1601522100000|2020-10-01 03:15:00|12940|12938.5|12940.9|12939.4|12942.5|12941.3|12939.5|12938.4|290
1601522400000|2020-10-01 03:20:00|12940.8|12939.3|12937.6|12936.1|12941|12939.5|12937.3|12935.8|249
1601522700000|2020-10-01 03:25:00|12937.7|12936.2|12936.7|12935.2|12937.7|12936.3|12935.2|12933.7|231
1601523000000|2020-10-01 03:30:00|12936.6|12935.1|12936.4|12934.9|12936.8|12935.3|12934.8|12933.3|225
1601523300000|2020-10-01 03:35:00|12936.3|12934.8|12937.7|12936.8|12938.6|12937.7|12936|12934.5|264
1601523600000|2020-10-01 03:40:00|12937.8|12936.9|12938.1|12936.6|12939.6|12938.3|12937|12935.9|235
1601523900000|2020-10-01 03:45:00|12938.2|12936.7|12934.9|12933.4|12938.2|12936.7|12934.3|12932.8|275
1601524200000|2020-10-01 03:50:00|12935|12933.5|12936|12935.1|12936.4|12935.4|12932.8|12931.5|350
1601524500000|2020-10-01 03:55:00|12935.9|12935|12936.4|12935.5|12936.8|12935.7|12934.8|12933.7|248
1601524800000|2020-10-01 04:00:00|12936.3|12935.4|12933.8|12932.9|12936.3|12935.4|12933.7|12932.3|232
1601525100000|2020-10-01 04:05:00|12933.9|12933|12935.8|12934.3|12937.1|12935.8|12933.9|12932.6|245
1601525400000|2020-10-01 04:10:00|12936.1|12934.6|12939.4|12937.9|12940.1|12938.6|12935.3|12933.8|284
1601525700000|2020-10-01 04:15:00|12939.3|12937.8|12937.4|12935.9|12939.6|12938.2|12936.7|12935.2|251
1601526000000|2020-10-01 04:20:00|12937.3|12935.8|12937.5|12936.6|12938.1|12936.9|12936.9|12935.4|256
1601526300000|2020-10-01 04:25:00|12937.4|12936.5|12937.3|12935.8|12938.2|12937.1|12936|12934.6|282
1601526600000|2020-10-01 04:30:00|12937.2|12935.7|12938.4|12936.9|12939.1|12937.7|12936.5|12935.3|256
1601526900000|2020-10-01 04:35:00|12938.5|12937|12939.5|12938|12939.8|12938.3|12937.8|12936.3|210
1601527200000|2020-10-01 04:40:00|12939.4|12937.9|12939.8|12938.3|12940.2|12938.7|12938.7|12937.4|253
1601527500000|2020-10-01 04:45:00|12939.7|12938.2|12941|12939.5|12941.3|12940.1|12938.9|12937.4|314
1601527800000|2020-10-01 04:50:00|12941.1|12939.6|12940.2|12938.7|12941.7|12940.3|12940.2|12938.7|291
1601528100000|2020-10-01 04:55:00|12940.3|12938.8|12938.9|12937.4|12941.2|12939.7|12938.8|12937.3|246
1601528400000|2020-10-01 05:00:00|12939|12937.5|12939.7|12938.2|12941.1|12939.9|12938.4|12937.2|262
1601528700000|2020-10-01 05:05:00|12939.6|12938.1|12938.7|12937.8|12939.8|12938.6|12937.1|12936.2|251
1601529000000|2020-10-01 05:10:00|12938.8|12937.9|12939.8|12938.3|12941.9|12940.5|12937.3|12936|306
1601529300000|2020-10-01 05:15:00|12939.9|12938.4|12939.5|12938.6|12940.4|12939.5|12938.3|12937|287
1601529600000|2020-10-01 05:20:00|12939.6|12938.7|12938.7|12937.8|12940.3|12939.1|12938.1|12937.2|277
1601529900000|2020-10-01 05:25:00|12939.1|12937.6|12938.6|12937.1|12939.9|12938.5|12937.7|12936.2|257
1601530200000|2020-10-01 05:30:00|12938.7|12937.2|12937.3|12936.4|12938.9|12937.8|12937.3|12936.1|199
1601530500000|2020-10-01 05:35:00|12937.6|12936.1|12937.7|12936.2|12939.9|12938.6|12936.8|12935.3|323
1601530800000|2020-10-01 05:40:00|12937.8|12936.3|12939.5|12938.6|12940|12938.7|12935.3|12934.4|373
1601531100000|2020-10-01 05:45:00|12939.4|12938.5|12944.8|12943.3|12946.9|12945.8|12939|12938|561
1601531400000|2020-10-01 05:50:00|12944.9|12943.4|12941.3|12939.8|12945|12943.5|12940.7|12939.2|371
1601531700000|2020-10-01 05:55:00|12941.4|12939.9|12943.7|12942.2|12945.8|12944.3|12941.3|12939.8|430
1601532000000|2020-10-01 06:00:00|12943.4|12941.9|12943.6|12942.7|12946.2|12945.3|12941.4|12940.5|858
1601532300000|2020-10-01 06:05:00|12944.2|12943.2|12945.8|12944.9|12946.2|12945.3|12943.5|12942.3|596
1601532600000|2020-10-01 06:10:00|12946|12945.1|12945.7|12944.8|12946.3|12945.4|12942.3|12941.4|565
1601532900000|2020-10-01 06:15:00|12945.6|12944.7|12949.5|12948.6|12950.4|12949.5|12945.5|12944.6|645
1601533200000|2020-10-01 06:20:00|12949.6|12948.7|12946.5|12945.6|12950.4|12949.5|12945.9|12944.6|552
1601533500000|2020-10-01 06:25:00|12946.6|12945.7|12948.5|12947.6|12948.5|12947.6|12945.8|12944.6|291
1601533800000|2020-10-01 06:30:00|12948.4|12947.5|12946.6|12945.7|12948.5|12947.6|12945.5|12944.6|415
1601534100000|2020-10-01 06:35:00|12946.5|12945.6|12943.6|12942.7|12948.2|12947.1|12942.7|12941.8|546
1601534400000|2020-10-01 06:40:00|12943.5|12942.6|12943.6|12942.7|12945.5|12944.6|12942.7|12941.8|466
1601534700000|2020-10-01 06:45:00|12943.7|12942.8|12944.9|12944|12945.8|12944.9|12943.1|12942.2|484
1601535000000|2020-10-01 06:50:00|12945|12944.1|12940.1|12939.2|12945.4|12944.1|12939.6|12938.7|539
1601535300000|2020-10-01 06:55:00|12940|12939.1|12942.3|12941.4|12947.8|12946.9|12940|12939.1|882
1601535600000|2020-10-01 07:00:00|12942.6|12941.1|12932.7|12931.8|12944.7|12943.8|12931.5|12930.6|1116
1601535900000|2020-10-01 07:05:00|12932.6|12931.7|12929|12928.1|12935.8|12934.5|12926.4|12925.5|1155
1601536200000|2020-10-01 07:10:00|12928.9|12928|12932.7|12931.2|12936.9|12936|12928.9|12928|1007
1601536500000|2020-10-01 07:15:00|12932.6|12931.1|12940|12939.1|12941.5|12940.5|12932.5|12931.1|1044
1601536800000|2020-10-01 07:20:00|12940.2|12939.3|12943.7|12942.8|12945.3|12944.4|12939.2|12938.3|784
1601537100000|2020-10-01 07:25:00|12943.6|12942.7|12938.3|12936.8|12946.2|12945.1|12937.8|12936.7|627
1601537400000|2020-10-01 07:30:00|12938.4|12936.9|12936.5|12935.6|12939.1|12937.7|12934.8|12933.7|876
1601537700000|2020-10-01 07:35:00|12936.9|12935.4|12927.3|12925.1|12937.7|12936.6|12913.2|12910.9|960
1601538000000|2020-10-01 07:40:00|12926.9|12925.4|12880.4|12878.9|12931.3|12928.9|12874.5|12872.9|1843
1601538300000|2020-10-01 07:45:00|12880.5|12879|12891.6|12890.1|12894.8|12893.3|12879.7|12878.2|1409
1601538600000|2020-10-01 07:50:00|12891.2|12889.7|12884.3|12882.8|12891.9|12890.4|12881.1|12879.6|1075
1601538900000|2020-10-01 07:55:00|12884.2|12882.7|12891.4|12889.9|12892.8|12891.3|12881.9|12880.4|1106
1601539200000|2020-10-01 08:00:00|12891.7|12890.2|12883.4|12881.9|12891.8|12890.3|12882|12880.8|996
1601539500000|2020-10-01 08:05:00|12883.3|12881.8|12881.9|12881|12892.3|12891.3|12880.1|12878.6|1011
1601539800000|2020-10-01 08:10:00|12882.2|12880.7|12894.8|12893.3|12897|12895.5|12881.1|12879.6|1071
1601540100000|2020-10-01 08:15:00|12894.9|12893.4|12867.6|12866.1|12894.9|12894|12865.2|12863.7|1113
1601540400000|2020-10-01 08:20:00|12867.5|12866|12876.7|12875.2|12880.4|12879.1|12862.3|12860.8|1252
1601540700000|2020-10-01 08:25:00|12876.6|12875.1|12873.8|12871.4|12879.4|12878.5|12872.1|12870.4|992
1601541000000|2020-10-01 08:30:00|12874.3|12871.9|12855.1|12853.6|12874.3|12871.9|12852.3|12850.8|1358
1601541300000|2020-10-01 08:35:00|12855.3|12853.8|12839|12837.5|12856.3|12855|12838.5|12837|1346
1601541600000|2020-10-01 08:40:00|12839.1|12837.6|12845.1|12843.6|12849.7|12848.2|12834.5|12833.3|1218
1601541900000|2020-10-01 08:45:00|12845|12843.5|12827.7|12826.2|12845|12843.5|12827.2|12825.7|1093
1601542200000|2020-10-01 08:50:00|12827.6|12826.1|12829.6|12828.1|12838.3|12836.8|12822.3|12820.8|1098
1601542500000|2020-10-01 08:55:00|12829.5|12828|12826.7|12824.1|12832.7|12831.2|12820.5|12819|1047
1601542800000|2020-10-01 09:00:00|12826.5|12824.2|12839.5|12838|12842.8|12841.3|12822.3|12820.8|1138
1601543100000|2020-10-01 09:05:00|12839.7|12838.2|12844.6|12843.1|12848.8|12847.3|12833.4|12831.9|1274
1601543400000|2020-10-01 09:10:00|12844.5|12843|12843.1|12841.6|12853.2|12851.7|12838.8|12837.3|1149
1601543700000|2020-10-01 09:15:00|12842.9|12841.4|12843.3|12842.4|12855.2|12853.7|12841|12839.7|985
1601544000000|2020-10-01 09:20:00|12843.4|12842.5|12840.4|12838.9|12847.6|12846.1|12839.9|12838.4|750
1601544300000|2020-10-01 09:25:00|12840.3|12838.8|12839.6|12838.1|12844|12842.5|12836.3|12834.8|860
1601544600000|2020-10-01 09:30:00|12839.5|12838|12836.8|12835.3|12839.9|12838.4|12829.6|12828.1|682
1601544900000|2020-10-01 09:35:00|12836.7|12835.2|12835.4|12833.9|12845.9|12844.4|12835.2|12833.7|914
1601545200000|2020-10-01 09:40:00|12835.8|12834.3|12836.4|12834.9|12841.1|12839.6|12834.8|12833.3|750
1601545500000|2020-10-01 09:45:00|12836.3|12834.8|12837.4|12835.9|12842.6|12841.1|12833.3|12832.2|590
1601545800000|2020-10-01 09:50:00|12837.5|12836|12844.5|12843|12846.1|12844.6|12836|12834.5|765
1601546100000|2020-10-01 09:55:00|12844.6|12843.1|12850.9|12849.4|12852.3|12850.8|12844.5|12843|788
1601546400000|2020-10-01 10:00:00|12850.8|12849.3|12851.1|12850.2|12853.3|12851.9|12847.4|12845.9|706
1601546700000|2020-10-01 10:05:00|12851.2|12850.3|12854.2|12852.7|12856.6|12855.3|12850.2|12848.9|668
1601547000000|2020-10-01 10:10:00|12854.1|12852.6|12844.2|12842.7|12854.6|12853.5|12842|12841|625
1601547300000|2020-10-01 10:15:00|12844.5|12843|12840.6|12839.1|12845.6|12844.1|12839.7|12838.2|691
1601547600000|2020-10-01 10:20:00|12840.7|12839.2|12846.4|12844.9|12848|12846.5|12840.3|12838.8|663
1601547900000|2020-10-01 10:25:00|12846.1|12845.2|12842.1|12840.6|12849.5|12848|12841.8|12840.3|643
1601548200000|2020-10-01 10:30:00|12841.7|12840.2|12835.7|12834.2|12842.9|12841.4|12834.7|12833.2|580
1601548500000|2020-10-01 10:35:00|12835.6|12834.1|12834.2|12832.7|12836.9|12835.4|12833|12831.7|488
1601548800000|2020-10-01 10:40:00|12834.1|12832.6|12835.7|12834.2|12836.8|12835.5|12826|12824.8|882
1601549100000|2020-10-01 10:45:00|12836|12834.5|12837.6|12836.7|12838.5|12837.3|12831.4|12830.4|848
1601549400000|2020-10-01 10:50:00|12837.5|12836.6|12843.2|12841.7|12843.3|12842.1|12836.5|12835.6|976
1601549700000|2020-10-01 10:55:00|12843.3|12841.8|12836|12834.5|12848|12846.9|12835.2|12833.7|1020
1601550000000|2020-10-01 11:00:00|12834.8|12833.3|12829.3|12828.4|12838.7|12837.2|12829.1|12827.9|908
1601550300000|2020-10-01 11:05:00|12829.5|12828.6|12833.4|12831.9|12854.9|12853.4|12828.4|12827.4|1332
1601550600000|2020-10-01 11:10:00|12833.3|12831.8|12893.8|12891.7|12904.8|12902.7|12830.2|12828.7|2090
1601550900000|2020-10-01 11:15:00|12893.4|12891.9|12926.7|12925.2|12927.9|12926.4|12893.4|12891.9|1805
1601551200000|2020-10-01 11:20:00|12926.6|12925.1|12919.6|12918.1|12932|12930.5|12915.5|12914|1517
1601551500000|2020-10-01 11:25:00|12919.7|12918.2|12941.8|12940.3|12945.3|12943.8|12917.1|12915.6|1477
1601551800000|2020-10-01 11:30:00|12942.4|12940.9|12949.8|12948.3|12958.1|12956.6|12932.4|12930.9|1589
1601552100000|2020-10-01 11:35:00|12949.9|12948.4|12957.4|12955.9|12969.8|12968.3|12947.8|12946.3|1422
1601552400000|2020-10-01 11:40:00|12957.5|12956|12960.9|12959.4|12962.4|12960.9|12952.1|12950.6|1147
1601552700000|2020-10-01 11:45:00|12960.8|12959.3|12966.6|12965.1|12977.4|12975.9|12960.8|12959.3|1231
1601553000000|2020-10-01 11:50:00|12966.4|12964.9|12973.7|12972.2|12974.6|12973.1|12962.8|12961.3|1115
1601553300000|2020-10-01 11:55:00|12973.3|12971.8|12966|12965.1|12974.3|12972.8|12963.8|12962.8|1067
1601553600000|2020-10-01 12:00:00|12966.3|12965.4|12968|12966.5|12969|12967.5|12962.4|12961|1098
1601553900000|2020-10-01 12:05:00|12968.1|12966.6|12951.8|12950.3|12973.6|12972.1|12950.7|12949.8|1145
1601554200000|2020-10-01 12:10:00|12951.4|12950.5|12953.6|12952.1|12960.6|12959.1|12950.2|12949.3|998
1601554500000|2020-10-01 12:15:00|12954|12952.5|12952.7|12951.2|12958.2|12956.8|12951.8|12950.7|848
1601554800000|2020-10-01 12:20:00|12952.6|12951.1|12974.6|12973.1|12974.6|12973.1|12952.1|12950.6|1100
1601555100000|2020-10-01 12:25:00|12974.5|12973|12962.4|12958.7|12974.9|12973.5|12960.7|12958.6|899
1601555400000|2020-10-01 12:30:00|12962.1|12959.4|12969.6|12968.1|12970|12968.5|12958.8|12957.3|1065
1601555700000|2020-10-01 12:35:00|12969.7|12968.2|12968.1|12966.6|12974.7|12973.2|12966.6|12965.2|958
1601556000000|2020-10-01 12:40:00|12967.9|12966.4|12974.7|12973.2|12979.3|12978.4|12967.9|12966.4|841
1601556300000|2020-10-01 12:45:00|12974.8|12973.3|12979.2|12977.7|12979.2|12978|12973.9|12973|811
1601556600000|2020-10-01 12:50:00|12979.1|12977.6|12965.5|12964|12979.4|12978|12964.5|12963.4|845
1601556900000|2020-10-01 12:55:00|12965.4|12963.9|12951.1|12949.6|12968.4|12967|12950.7|12949.3|865
1601557200000|2020-10-01 13:00:00|12951|12950.1|12953.1|12951.6|12962.4|12960.9|12947.9|12946.4|998
1601557500000|2020-10-01 13:05:00|12952.9|12951.4|12906.9|12905.4|12953|12951.5|12891.8|12890.2|2191
1601557800000|2020-10-01 13:10:00|12906.8|12905.3|12917.6|12916.1|12920.1|12918.6|12899.4|12897.9|1476
1601558100000|2020-10-01 13:15:00|12917.5|12916|12916.2|12914.7|12924.3|12922.8|12911|12909.5|1167
1601558400000|2020-10-01 13:20:00|12916.3|12914.8|12903.2|12901.7|12917.9|12916.4|12896.4|12894.9|1362
1601558700000|2020-10-01 13:25:00|12903.1|12901.6|12906.3|12904.8|12911.9|12910.4|12896.4|12894.9|1274
1601559000000|2020-10-01 13:30:00|12906.4|12904.9|12906.1|12904.6|12913.5|12912|12898.7|12897.2|1479
1601559300000|2020-10-01 13:35:00|12907|12905.5|12900.7|12899.2|12908.9|12907.4|12900.6|12899.1|1209
1601559600000|2020-10-01 13:40:00|12900.6|12899.1|12894.9|12892.5|12900.7|12899.2|12887|12885.5|1075
1601559900000|2020-10-01 13:45:00|12895|12892.9|12888.5|12887|12896.7|12895.2|12883.2|12881.7|1276
1601560200000|2020-10-01 13:50:00|12888.4|12886.9|12873.5|12872|12891.9|12890.4|12867.7|12866.2|1350
1601560500000|2020-10-01 13:55:00|12873.6|12872.1|12871.4|12868.6|12879.3|12877.8|12870.7|12868.4|1051
1601560800000|2020-10-01 14:00:00|12872.5|12869.4|12872.9|12872|12887.5|12886|12872.2|12869.4|1232
1601561100000|2020-10-01 14:05:00|12873|12871.5|12871|12869.5|12873.4|12871.9|12864.3|12862.9|1240
1601561400000|2020-10-01 14:10:00|12871.2|12869.7|12869.6|12868.7|12877.3|12875.8|12861.2|12859.9|1229
1601561700000|2020-10-01 14:15:00|12869.3|12868.4|12871.6|12870.1|12876.2|12874.8|12863.9|12862.4|1298
1601562000000|2020-10-01 14:20:00|12872|12870.5|12878.3|12877.4|12879|12877.7|12866|12864.8|1300
1601562300000|2020-10-01 14:25:00|12878|12877.1|12869.9|12868.4|12878|12877.1|12864.6|12863.1|1264
1601562600000|2020-10-01 14:30:00|12869.7|12868.2|12890.3|12888.8|12891.5|12890.2|12869.7|12868.2|1233
1601562900000|2020-10-01 14:35:00|12890.4|12888.9|12887.6|12886.1|12890.9|12889.5|12883.6|12882.6|1026
1601563200000|2020-10-01 14:40:00|12887.5|12886|12890.8|12889.3|12899.7|12898.3|12886.9|12885.7|1115
1601563500000|2020-10-01 14:45:00|12890.9|12889.4|12893|12891.5|12893|12891.5|12883.7|12882.7|1053
1601563800000|2020-10-01 14:50:00|12893.2|12891.7|12879.2|12877.7|12895|12893.5|12876.4|12875.2|1110
1601564100000|2020-10-01 14:55:00|12878.8|12877.3|12870.7|12869.2|12878.8|12877.3|12865|12863.9|1352
1601564400000|2020-10-01 15:00:00|12870.8|12869.3|12871.2|12869.7|12874.2|12872.7|12863.4|12862|1467
1601564700000|2020-10-01 15:05:00|12871|12869.5|12865.8|12864.9|12878.7|12877.6|12865.2|12864.1|1187
1601565000000|2020-10-01 15:10:00|12866.3|12864.8|12866.9|12866|12870.5|12869.5|12862.1|12861.2|954
1601565300000|2020-10-01 15:15:00|12866.7|12865.8|12871.1|12870.2|12874.3|12873.2|12866.4|12865.5|1017
1601565600000|2020-10-01 15:20:00|12871.2|12870.3|12890.9|12889.4|12892.2|12890.7|12870.8|12869.5|901
1601565900000|2020-10-01 15:25:00|12891|12889.5|12895.8|12894.3|12896.7|12895.4|12888.9|12887.4|963
1601566200000|2020-10-01 15:30:00|12895.9|12894.4|12905|12903.5|12906.5|12905|12889.9|12888.7|1115
1601566500000|2020-10-01 15:35:00|12905.1|12903.6|12899.7|12898.8|12905.5|12904.3|12896.7|12895.6|891
1601566800000|2020-10-01 15:40:00|12900|12899.1|12894.7|12893.2|12902.3|12900.8|12892|12890.5|798
1601567100000|2020-10-01 15:45:00|12895.3|12893.8|12889|12888.1|12897.1|12895.6|12888.8|12887.7|904
1601567400000|2020-10-01 15:50:00|12888.9|12888|12898|12896.5|12898.1|12896.9|12886.8|12885.8|865
1601567700000|2020-10-01 15:55:00|12897.9|12896.4|12901.3|12899.8|12901.7|12900.2|12894.3|12892.8|831
1601568000000|2020-10-01 16:00:00|12901.1|12899.6|12886.6|12885.1|12901.3|12900.1|12882.9|12881.9|1037
1601568300000|2020-10-01 16:05:00|12886.7|12885.2|12880.8|12879.9|12887.2|12885.7|12877.8|12876.7|967
1601568600000|2020-10-01 16:10:00|12880.9|12880|12887.8|12886.3|12888.5|12887.1|12878|12876.8|821
1601568900000|2020-10-01 16:15:00|12887.9|12886.4|12883.9|12883|12887.9|12886.4|12881|12879.8|869
1601569200000|2020-10-01 16:20:00|12883.8|12882.9|12887.9|12887|12891.3|12890.1|12883.7|12882.8|828
1601569500000|2020-10-01 16:25:00|12887.3|12886.4|12895.3|12893.8|12895.5|12894|12887.3|12886.4|746
1601569800000|2020-10-01 16:30:00|12895.4|12893.9|12895.4|12894.5|12901.5|12900.3|12893.1|12892.2|742
1601570100000|2020-10-01 16:35:00|12895.5|12894.6|12892.8|12891.9|12897.1|12896.2|12890.3|12889.4|764
1601570400000|2020-10-01 16:40:00|12892.9|12892|12894.3|12893.4|12896.6|12895.2|12891.6|12890.7|599
1601570700000|2020-10-01 16:45:00|12894.2|12893.3|12895.9|12895|12896.6|12895.5|12892.8|12891.9|484
1601571000000|2020-10-01 16:50:00|12896|12895.1|12896.9|12896|12900.2|12899.3|12895.1|12894.2|476
1601571300000|2020-10-01 16:55:00|12896.8|12895.9|12894.6|12893.7|12897.1|12896.2|12892.5|12891.5|689
1601571600000|2020-10-01 17:00:00|12894.5|12893.6|12895|12894.1|12896.6|12895.7|12890.7|12889.3|535
1601571900000|2020-10-01 17:05:00|12894.9|12894|12892.8|12891.9|12896.1|12895|12890.2|12889.3|579
1601572200000|2020-10-01 17:10:00|12892.9|12892|12896.1|12895.2|12897.8|12896.9|12892.7|12891.8|511
1601572500000|2020-10-01 17:15:00|12895.8|12894.9|12895.3|12894.4|12897.4|12896.5|12891.9|12891|638
1601572800000|2020-10-01 17:20:00|12895.2|12894.3|12896.2|12895.3|12897.9|12897|12894.8|12893.7|546
1601573100000|2020-10-01 17:25:00|12896|12895.1|12895.6|12894.7|12899.2|12898.3|12894.6|12893.7|617
1601573400000|2020-10-01 17:30:00|12895.5|12894.6|12895.9|12895|12897.3|12896.4|12894.9|12894|415
1601573700000|2020-10-01 17:35:00|12896|12895.1|12894.2|12893.3|12896.5|12895.3|12893.8|12892.4|315
1601574000000|2020-10-01 17:40:00|12893.9|12893|12892|12891.1|12894.1|12893.2|12888.2|12887.3|512
1601574300000|2020-10-01 17:45:00|12891.9|12891|12884.8|12883.9|12892.6|12891.5|12883.8|12882.9|514
1601574600000|2020-10-01 17:50:00|12884.7|12883.8|12883.3|12882.4|12884.8|12883.9|12881.2|12880|480
1601574900000|2020-10-01 17:55:00|12883.2|12882.3|12876.9|12875.4|12883.2|12882.3|12872.9|12871.9|717
1601575200000|2020-10-01 18:00:00|12876.8|12875.3|12877.4|12876.5|12882.3|12881.1|12872.6|12871.1|1131
1601575500000|2020-10-01 18:05:00|12877.5|12876.6|12876.4|12875.5|12879.1|12878.2|12873.2|12871.7|897
1601575800000|2020-10-01 18:10:00|12876.8|12875.9|12878.5|12877.6|12880.9|12880|12874.5|12873.6|759
1601576100000|2020-10-01 18:15:00|12878.4|12877.5|12879.8|12878.9|12879.9|12879|12874.7|12873.8|714
1601576400000|2020-10-01 18:20:00|12879.6|12878.7|12883.5|12882.6|12884.1|12883.1|12878.6|12877.7|542
1601576700000|2020-10-01 18:25:00|12883.2|12882.3|12886.7|12885.8|12889|12888.1|12880|12879.1|712
1601577000000|2020-10-01 18:30:00|12886.8|12885.9|12888.5|12887.6|12891.3|12890.4|12886.5|12885.5|567
1601577300000|2020-10-01 18:35:00|12889|12887.5|12889.9|12889|12891.9|12890.8|12887.3|12886.1|579
1601577600000|2020-10-01 18:40:00|12889.7|12888.8|12887.7|12886.2|12889.9|12889|12884.1|12883|493
1601577900000|2020-10-01 18:45:00|12887.6|12886.1|12888.9|12888|12891.4|12890.5|12885.6|12884.4|418
1601578200000|2020-10-01 18:50:00|12889|12888.1|12891.1|12889.6|12893.8|12892.9|12888.4|12887.3|588
1601578500000|2020-10-01 18:55:00|12891.2|12889.7|12892.9|12892|12894.4|12893.2|12889.7|12888.5|588
1601578800000|2020-10-01 19:00:00|12893|12892.1|12894.3|12892.8|12896.5|12895.3|12888.9|12887.4|925
1601579100000|2020-10-01 19:05:00|12894.5|12893|12889.9|12889|12895.8|12894.5|12889.2|12888|796
1601579400000|2020-10-01 19:10:00|12890|12889.1|12887|12886.1|12890.5|12889.3|12885.8|12884.9|628
1601579700000|2020-10-01 19:15:00|12887.1|12886.2|12883.8|12882.9|12887.8|12886.8|12883.4|12882|470
1601580000000|2020-10-01 19:20:00|12883.7|12882.3|12885.9|12885|12886.3|12885.4|12882.5|12881.2|524
1601580300000|2020-10-01 19:25:00|12885.8|12884.9|12883|12882.1|12885.9|12885|12881.7|12880.8|374
1601580600000|2020-10-01 19:30:00|12882.9|12882|12888.4|12886.9|12888.4|12886.9|12882.8|12881.9|503
1601580900000|2020-10-01 19:35:00|12888.3|12886.8|12889.4|12887.9|12889.9|12888.4|12885.7|12884.4|715
1601581200000|2020-10-01 19:40:00|12889.3|12887.8|12885.7|12884.2|12890|12888.7|12884.9|12883.8|571
1601581500000|2020-10-01 19:45:00|12886.2|12884.7|12888.6|12887.1|12888.7|12887.6|12885.3|12884.1|663
1601581800000|2020-10-01 19:50:00|12888.4|12886.9|12885.6|12884.7|12889.6|12888.3|12885.3|12884.4|418
1601582100000|2020-10-01 19:55:00|12885.7|12884.8|12889.1|12887.6|12889.2|12888|12884.7|12883.8|591
1601582400000|2020-10-01 20:00:00|12889|12887.5|12891|12889.5|12893.1|12891.6|12889|12887.5|542
1601582700000|2020-10-01 20:05:00|12891.1|12889.6|12895.3|12893.8|12896|12894.6|12890.5|12889|359
1601583000000|2020-10-01 20:10:00|12895.2|12893.7|12893.4|12891.9|12895.3|12893.8|12891.5|12890.3|275
1601583300000|2020-10-01 20:15:00|12893.3|12891.8|12891.4|12889.9|12893.6|12892.2|12891|12889.5|193
1601583600000|2020-10-01 20:20:00|12891.5|12890|12890.5|12889|12891.7|12890.2|12890.4|12888.9|123
1601583900000|2020-10-01 20:25:00|12890.4|12888.9|12888.5|12887|12891|12889.5|12886.6|12885.1|193
1601584200000|2020-10-01 20:30:00|12888.3|12887.4|12889.3|12887.8|12889.5|12888|12887.2|12885.8|167
1601584500000|2020-10-01 20:35:00|12889|12888.1|12887.8|12886.3|12889.8|12888.3|12887.4|12886|175
1601584800000|2020-10-01 20:40:00|12887.9|12886.4|12888.5|12887|12889.6|12888.1|12886.8|12885.3|181
1601585100000|2020-10-01 20:45:00|12888.3|12886.8|12885.7|12884.2|12889.2|12887.6|12885.2|12883.7|316
1601585400000|2020-10-01 20:50:00|12885.8|12884.3|12886.6|12885.1|12887.7|12886.4|12885.4|12883.9|246
1601585700000|2020-10-01 20:55:00|12886.5|12885|12889.9|12887.2|12895.2|12887.2|12886.5|12884.4|408
1601586000000|2020-10-01 21:00:00|12892.4|12882.4|12894.5|12884.5|12900.1|12890.1|12892.4|12882.4|31
1601586300000|2020-10-01 21:05:00|12892.4|12882.4|12892.8|12882.8|12895.9|12885.9|12886|12876|137
1601586600000|2020-10-01 21:10:00|12892.6|12882.6|12892.4|12882.4|12895.6|12885.6|12887.7|12877.7|281
1601586900000|2020-10-01 21:15:00|12892.9|12882.9|12893.6|12883.6|12895.8|12885.8|12891.6|12881.6|162
1601587200000|2020-10-01 21:20:00|12893.7|12883.7|12893.7|12883.7|12896.2|12886.2|12892.5|12882.5|146
1601587500000|2020-10-01 21:25:00|12894.4|12884.4|12893.5|12883.5|12896.2|12886.2|12892.8|12882.8|146
1601587800000|2020-10-01 21:30:00|12893.4|12883.4|12892.1|12882.1|12894.7|12884.7|12891.5|12881.5|153
1601588100000|2020-10-01 21:35:00|12892|12882|12890.4|12880.4|12894.1|12884.1|12890.1|12880.1|99
1601588400000|2020-10-01 21:40:00|12890.2|12880.2|12891.9|12881.9|12893.1|12883.1|12889.7|12879.7|260
1601588700000|2020-10-01 21:45:00|12893|12883|12891.3|12881.3|12893|12883|12890.6|12880.6|228
1601589000000|2020-10-01 21:50:00|12890.3|12880.3|12891.9|12881.9|12893|12883|12890.2|12880.2|211
1601589300000|2020-10-01 21:55:00|12891.8|12881.8|12890.5|12880.5|12892.5|12882.5|12887.2|12877.2|552
1601589600000|2020-10-01 22:00:00|12889.6|12879.6|12886.7|12883.5|12891.5|12884.8|12885.5|12876.1|675
1601589900000|2020-10-01 22:05:00|12886.5|12883.7|12885|12882.7|12887.3|12884.9|12884.5|12882.3|257
1601590200000|2020-10-01 22:10:00|12885.4|12882.8|12886.5|12883.7|12886.9|12884.3|12885|12882.5|263
1601590500000|2020-10-01 22:15:00|12886.4|12883.6|12889.3|12887.8|12889.3|12887.8|12885.6|12882.8|367
1601590800000|2020-10-01 22:20:00|12889.4|12887.9|12889.9|12888.4|12890.2|12888.6|12888.5|12886.5|227
1601591100000|2020-10-01 22:25:00|12890|12888.5|12887.7|12886.2|12890.2|12888.6|12887.6|12886.1|277
1601591400000|2020-10-01 22:30:00|12887.6|12886.1|12886.8|12885.3|12887.6|12886.1|12884.4|12882.9|272
1601591700000|2020-10-01 22:35:00|12886.7|12885.2|12888.5|12887|12889.6|12887.9|12886.7|12885.2|178
1601592000000|2020-10-01 22:40:00|12888.6|12887.1|12888.8|12887.3|12889.1|12887.6|12887.7|12886.2|113
1601592300000|2020-10-01 22:45:00|12888.7|12887.2|12888.8|12887.3|12888.9|12887.4|12887.5|12886|146
1601592600000|2020-10-01 22:50:00|12888.9|12887.4|12889.3|12887.8|12889.3|12887.8|12887.7|12886.2|162
1601592900000|2020-10-01 22:55:00|12889.2|12887.7|12888.6|12887.1|12889.3|12887.8|12888.5|12887|152
1601593200000|2020-10-01 23:00:00|12888.7|12887.2|12886.9|12885.4|12888.7|12887.2|12886.7|12885.2|196
1601593500000|2020-10-01 23:05:00|12886.8|12885.3|12888|12886.5|12888.1|12886.6|12886.8|12885.3|140
1601593800000|2020-10-01 23:10:00|12887.9|12886.4|12888.3|12886.8|12888.6|12887.1|12886.5|12885|241
1601594100000|2020-10-01 23:15:00|12887.8|12886.3|12888.3|12886.8|12888.6|12887.2|12887.2|12885.7|182
1601594400000|2020-10-01 23:20:00|12888.2|12886.7|12886.1|12884.6|12888.2|12886.7|12885.3|12883.8|197
1601594700000|2020-10-01 23:25:00|12886|12884.5|12886.6|12885.1|12886.8|12885.3|12885.6|12884.1|134
1601595000000|2020-10-01 23:30:00|12886.7|12885.2|12886.5|12885|12887.9|12886.4|12885.8|12884.1|183
1601595300000|2020-10-01 23:35:00|12886.6|12885.1|12886.5|12885|12886.9|12885.4|12886.4|12884.9|109
1601595600000|2020-10-01 23:40:00|12886.4|12884.9|12886.6|12885.1|12886.7|12885.2|12886.3|12884.8|127
1601595900000|2020-10-01 23:45:00|12886.7|12885.2|12885.6|12884.1|12886.8|12885.3|12885.5|12884|88
1601596200000|2020-10-01 23:50:00|12885.7|12884.2|12885.6|12884.1|12886.9|12885.4|12885.3|12883.8|154
1601596500000|2020-10-01 23:55:00|12885.5|12884|12886.8|12885.3|12887.2|12885.7|12885.2|12883.7|152
1601510400000|2020-10-01 00:00:00|12917.2|12915.7|12915.9|12914.4|12918.8|12917.6|12914.2|12912.7|471
1601510700000|2020-10-01 00:05:00|12916|12914.5|12921.4|12920.5|12922|12920.8|12915.9|12914.4|413
1601511000000|2020-10-01 00:10:00|12921.9|12920.4|12922.9|12922|12924.4|12923|12921.5|12920.2|348
1601511300000|2020-10-01 00:15:00|12922.8|12921.9|12922.6|12921.7|12923.9|12922.6|12920.8|12919.9|329
1601511600000|2020-10-01 00:20:00|12922.7|12921.8|12921.2|12919.7|12924.3|12923.4|12919.9|12918.4|355
1601511900000|2020-10-01 00:25:00|12921.1|12919.6|12919.4|12917.9|12922.4|12920.9|12919.3|12917.8|252
1601512200000|2020-10-01 00:30:00|12918.9|12917.4|12917.4|12915.9|12919.6|12918.1|12916.6|12915.4|211
1601512500000|2020-10-01 00:35:00|12917.3|12915.8|12915.9|12914.4|12920.1|12918.6|12915.2|12913.9|381
1601512800000|2020-10-01 00:40:00|12916|12914.5|12917|12915.5|12918.1|12916.8|12915.7|12914.2|340
1601513100000|2020-10-01 00:45:00|12916.9|12915.4|12916.1|12914.6|12917.2|12915.7|12915.4|12913.9|306
1601513400000|2020-10-01 00:50:00|12916|12915.1|12918.9|12917.4|12919|12917.5|12914.7|12913.3|412
1601513700000|2020-10-01 00:55:00|12918.7|12917.2|12916.3|12914.8|12921.9|12920.3|12914.9|12913.6|665
1601514000000|2020-10-01 01:00:00|12916.4|12914.9|12919.8|12918.3|12921.3|12919.9|12915.8|12914.5|439
1601514300000|2020-10-01 01:05:00|12919.9|12918.4|12922|12920.5|12922.1|12920.8|12918.9|12917.7|303
1601514600000|2020-10-01 01:10:00|12922.1|12920.6|12928.9|12927.4|12929.1|12927.7|12922|12920.6|558
1601514900000|2020-10-01 01:15:00|12929|12927.5|12924|12922.5|12931|12929.6|12923.5|12922.1|476
1601515200000|2020-10-01 01:20:00|12923.9|12922.4|12923.9|12922.4|12924.3|12923.4|12922|12920.5|320
1601515500000|2020-10-01 01:25:00|12923.8|12922.3|12927.8|12926.9|12928.5|12927|12923.4|12921.9|389
1601515800000|2020-10-01 01:30:00|12927.9|12927|12928.1|12926.6|12930.9|12929.3|12926.4|12925.2|532
1601516100000|2020-10-01 01:35:00|12928|12926.5|12930|12928.5|12932|12930.5|12927|12925.6|492
1601516400000|2020-10-01 01:40:00|12929.9|12928.4|12939|12937.5|12939|12937.5|12929.7|12928.2|722
1601516700000|2020-10-01 01:45:00|12938.9|12937.4|12935.8|12934.3|12939.2|12937.7|12933.8|12932.3|609
1601517000000|2020-10-01 01:50:00|12935.9|12934.4|12933.3|12931.8|12936|12934.5|12930.8|12929.3|468
1601517300000|2020-10-01 01:55:00|12933.4|12931.9|12935.7|12934.2|12939|12937.5|12933|12931.5|508
1601517600000|2020-10-01 02:00:00|12935.6|12934.1|12936.1|12935.2|12937.7|12936.2|12935.6|12934.1|483
1601517900000|2020-10-01 02:05:00|12936.2|12935.3|12938.1|12936.6|12939.7|12938.2|12935.2|12934.2|436
1601518200000|2020-10-01 02:10:00|12938|12936.5|12939.5|12938|12940.2|12938.9|12937.7|12936.5|301
1601518500000|2020-10-01 02:15:00|12939.6|12938.1|12937|12935.5|12939.6|12938.1|12935.1|12933.7|451
1601518800000|2020-10-01 02:20:00|12936.9|12935.4|12935|12933.5|12938.8|12937.9|12934.9|12933.4|293
1601519100000|2020-10-01 02:25:00|12935.1|12933.6|12938.8|12937.3|12939.9|12938.4|12934.7|12933.2|323
1601519400000|2020-10-01 02:30:00|12938.9|12937.4|12936.3|12934.8|12938.9|12937.8|12934.8|12933.6|399
1601519700000|2020-10-01 02:35:00|12936.4|12934.9|12938|12936.5|12939.4|12937.9|12935.6|12934.3|323
1601520000000|2020-10-01 02:40:00|12938.1|12936.6|12936.6|12935.7|12938.8|12937.5|12936.4|12935.2|292
1601520300000|2020-10-01 02:45:00|12936.7|12935.8|12936.4|12935.5|12937.1|12935.8|12935.9|12934.4|226
1601520600000|2020-10-01 02:50:00|12937.1|12935.6|12938.2|12936.7|12939.2|12937.9|12935.2|12934|322
1601520900000|2020-10-01 02:55:00|12938.3|12936.8|12937.6|12936.1|12939.1|12937.6|12936.4|12935.2|344
1601521200000|2020-10-01 03:00:00|12937.7|12936.2|12938.2|12937.3|12939|12937.6|12936.9|12935.7|306
1601521500000|2020-10-01 03:05:00|12938.3|12937.4|12940.2|12938.7|12940.9|12939.4|12937.6|12936.3|283
1601521800000|2020-10-01 03:10:00|12940.3|12938.8|12940.1|12938.6|12940.7|12939.4|12938.6|12937.4|269
1601522100000|2020-10-01 03:15:00|12940|12938.5|12940.9|12939.4|12942.5|12941.3|12939.5|12938.4|290
1601522400000|2020-10-01 03:20:00|12940.8|12939.3|12937.6|12936.1|12941|12939.5|12937.3|12935.8|249
1601522700000|2020-10-01 03:25:00|12937.7|12936.2|12936.7|12935.2|12937.7|12936.3|12935.2|12933.7|231
1601523000000|2020-10-01 03:30:00|12936.6|12935.1|12936.4|12934.9|12936.8|12935.3|12934.8|12933.3|225
1601523300000|2020-10-01 03:35:00|12936.3|12934.8|12937.7|12936.8|12938.6|12937.7|12936|12934.5|264
1601523600000|2020-10-01 03:40:00|12937.8|12936.9|12938.1|12936.6|12939.6|12938.3|12937|12935.9|235
1601523900000|2020-10-01 03:45:00|12938.2|12936.7|12934.9|12933.4|12938.2|12936.7|12934.3|12932.8|275
1601524200000|2020-10-01 03:50:00|12935|12933.5|12936|12935.1|12936.4|12935.4|12932.8|12931.5|350
1601524500000|2020-10-01 03:55:00|12935.9|12935|12936.4|12935.5|12936.8|12935.7|12934.8|12933.7|248
1601524800000|2020-10-01 04:00:00|12936.3|12935.4|12933.8|12932.9|12936.3|12935.4|12933.7|12932.3|232
1601525100000|2020-10-01 04:05:00|12933.9|12933|12935.8|12934.3|12937.1|12935.8|12933.9|12932.6|245
1601525400000|2020-10-01 04:10:00|12936.1|12934.6|12939.4|12937.9|12940.1|12938.6|12935.3|12933.8|284
1601525700000|2020-10-01 04:15:00|12939.3|12937.8|12937.4|12935.9|12939.6|12938.2|12936.7|12935.2|251
1601526000000|2020-10-01 04:20:00|12937.3|12935.8|12937.5|12936.6|12938.1|12936.9|12936.9|12935.4|256
1601526300000|2020-10-01 04:25:00|12937.4|12936.5|12937.3|12935.8|12938.2|12937.1|12936|12934.6|282
1601526600000|2020-10-01 04:30:00|12937.2|12935.7|12938.4|12936.9|12939.1|12937.7|12936.5|12935.3|256
1601526900000|2020-10-01 04:35:00|12938.5|12937|12939.5|12938|12939.8|12938.3|12937.8|12936.3|210
1601527200000|2020-10-01 04:40:00|12939.4|12937.9|12939.8|12938.3|12940.2|12938.7|12938.7|12937.4|253
1601527500000|2020-10-01 04:45:00|12939.7|12938.2|12941|12939.5|12941.3|12940.1|12938.9|12937.4|314
1601527800000|2020-10-01 04:50:00|12941.1|12939.6|12940.2|12938.7|12941.7|12940.3|12940.2|12938.7|291
1601528100000|2020-10-01 04:55:00|12940.3|12938.8|12938.9|12937.4|12941.2|12939.7|12938.8|12937.3|246
1601528400000|2020-10-01 05:00:00|12939|12937.5|12939.7|12938.2|12941.1|12939.9|12938.4|12937.2|262
1601528700000|2020-10-01 05:05:00|12939.6|12938.1|12938.7|12937.8|12939.8|12938.6|12937.1|12936.2|251
1601529000000|2020-10-01 05:10:00|12938.8|12937.9|12939.8|12938.3|12941.9|12940.5|12937.3|12936|306
1601529300000|2020-10-01 05:15:00|12939.9|12938.4|12939.5|12938.6|12940.4|12939.5|12938.3|12937|287
1601529600000|2020-10-01 05:20:00|12939.6|12938.7|12938.7|12937.8|12940.3|12939.1|12938.1|12937.2|277
1601529900000|2020-10-01 05:25:00|12939.1|12937.6|12938.6|12937.1|12939.9|12938.5|12937.7|12936.2|257
1601530200000|2020-10-01 05:30:00|12938.7|12937.2|12937.3|12936.4|12938.9|12937.8|12937.3|12936.1|199
1601530500000|2020-10-01 05:35:00|12937.6|12936.1|12937.7|12936.2|12939.9|12938.6|12936.8|12935.3|323
1601530800000|2020-10-01 05:40:00|12937.8|12936.3|12939.5|12938.6|12940|12938.7|12935.3|12934.4|373
1601531100000|2020-10-01 05:45:00|12939.4|12938.5|12944.8|12943.3|12946.9|12945.8|12939|12938|561
1601531400000|2020-10-01 05:50:00|12944.9|12943.4|12941.3|12939.8|12945|12943.5|12940.7|12939.2|371
1601531700000|2020-10-01 05:55:00|12941.4|12939.9|12943.7|12942.2|12945.8|12944.3|12941.3|12939.8|430
1601532000000|2020-10-01 06:00:00|12943.4|12941.9|12943.6|12942.7|12946.2|12945.3|12941.4|12940.5|858
1601532300000|2020-10-01 06:05:00|12944.2|12943.2|12945.8|12944.9|12946.2|12945.3|12943.5|12942.3|596
1601532600000|2020-10-01 06:10:00|12946|12945.1|12945.7|12944.8|12946.3|12945.4|12942.3|12941.4|565
1601532900000|2020-10-01 06:15:00|12945.6|12944.7|12949.5|12948.6|12950.4|12949.5|12945.5|12944.6|645
1601533200000|2020-10-01 06:20:00|12949.6|12948.7|12946.5|12945.6|12950.4|12949.5|12945.9|12944.6|552
1601533500000|2020-10-01 06:25:00|12946.6|12945.7|12948.5|12947.6|12948.5|12947.6|12945.8|12944.6|291
1601533800000|2020-10-01 06:30:00|12948.4|12947.5|12946.6|12945.7|12948.5|12947.6|12945.5|12944.6|415
1601534100000|2020-10-01 06:35:00|12946.5|12945.6|12943.6|12942.7|12948.2|12947.1|12942.7|12941.8|546
1601534400000|2020-10-01 06:40:00|12943.5|12942.6|12943.6|12942.7|12945.5|12944.6|12942.7|12941.8|466
1601534700000|2020-10-01 06:45:00|12943.7|12942.8|12944.9|12944|12945.8|12944.9|12943.1|12942.2|484
1601535000000|2020-10-01 06:50:00|12945|12944.1|12940.1|12939.2|12945.4|12944.1|12939.6|12938.7|539
1601535300000|2020-10-01 06:55:00|12940|12939.1|12942.3|12941.4|12947.8|12946.9|12940|12939.1|882
1601535600000|2020-10-01 07:00:00|12942.6|12941.1|12932.7|12931.8|12944.7|12943.8|12931.5|12930.6|1116
1601535900000|2020-10-01 07:05:00|12932.6|12931.7|12929|12928.1|12935.8|12934.5|12926.4|12925.5|1155
1601536200000|2020-10-01 07:10:00|12928.9|12928|12932.7|12931.2|12936.9|12936|12928.9|12928|1007
1601536500000|2020-10-01 07:15:00|12932.6|12931.1|12940|12939.1|12941.5|12940.5|12932.5|12931.1|1044
1601536800000|2020-10-01 07:20:00|12940.2|12939.3|12943.7|12942.8|12945.3|12944.4|12939.2|12938.3|784
1601537100000|2020-10-01 07:25:00|12943.6|12942.7|12938.3|12936.8|12946.2|12945.1|12937.8|12936.7|627
1601537400000|2020-10-01 07:30:00|12938.4|12936.9|12936.5|12935.6|12939.1|12937.7|12934.8|12933.7|876
1601537700000|2020-10-01 07:35:00|12936.9|12935.4|12927.3|12925.1|12937.7|12936.6|12913.2|12910.9|960
1601538000000|2020-10-01 07:40:00|12926.9|12925.4|12880.4|12878.9|12931.3|12928.9|12874.5|12872.9|1843
1601538300000|2020-10-01 07:45:00|12880.5|12879|12891.6|12890.1|12894.8|12893.3|12879.7|12878.2|1409
1601538600000|2020-10-01 07:50:00|12891.2|12889.7|12884.3|12882.8|12891.9|12890.4|12881.1|12879.6|1075
1601538900000|2020-10-01 07:55:00|12884.2|12882.7|12891.4|12889.9|12892.8|12891.3|12881.9|12880.4|1106
1601539200000|2020-10-01 08:00:00|12891.7|12890.2|12883.4|12881.9|12891.8|12890.3|12882|12880.8|996
1601539500000|2020-10-01 08:05:00|12883.3|12881.8|12881.9|12881|12892.3|12891.3|12880.1|12878.6|1011
1601539800000|2020-10-01 08:10:00|12882.2|12880.7|12894.8|12893.3|12897|12895.5|12881.1|12879.6|1071
1601540100000|2020-10-01 08:15:00|12894.9|12893.4|12867.6|12866.1|12894.9|12894|12865.2|12863.7|1113
1601540400000|2020-10-01 08:20:00|12867.5|12866|12876.7|12875.2|12880.4|12879.1|12862.3|12860.8|1252
1601540700000|2020-10-01 08:25:00|12876.6|12875.1|12873.8|12871.4|12879.4|12878.5|12872.1|12870.4|992
1601541000000|2020-10-01 08:30:00|12874.3|12871.9|12855.1|12853.6|12874.3|12871.9|12852.3|12850.8|1358
1601541300000|2020-10-01 08:35:00|12855.3|12853.8|12839|12837.5|12856.3|12855|12838.5|12837|1346
1601541600000|2020-10-01 08:40:00|12839.1|12837.6|12845.1|12843.6|12849.7|12848.2|12834.5|12833.3|1218
1601541900000|2020-10-01 08:45:00|12845|12843.5|12827.7|12826.2|12845|12843.5|12827.2|12825.7|1093
1601542200000|2020-10-01 08:50:00|12827.6|12826.1|12829.6|12828.1|12838.3|12836.8|12822.3|12820.8|1098
1601542500000|2020-10-01 08:55:00|12829.5|12828|12826.7|12824.1|12832.7|12831.2|12820.5|12819|1047
1601542800000|2020-10-01 09:00:00|12826.5|12824.2|12839.5|12838|12842.8|12841.3|12822.3|12820.8|1138
1601543100000|2020-10-01 09:05:00|12839.7|12838.2|12844.6|12843.1|12848.8|12847.3|12833.4|12831.9|1274
1601543400000|2020-10-01 09:10:00|12844.5|12843|12843.1|12841.6|12853.2|12851.7|12838.8|12837.3|1149
1601543700000|2020-10-01 09:15:00|12842.9|12841.4|12843.3|12842.4|12855.2|12853.7|12841|12839.7|985
1601544000000|2020-10-01 09:20:00|12843.4|12842.5|12840.4|12838.9|12847.6|12846.1|12839.9|12838.4|750
1601544300000|2020-10-01 09:25:00|12840.3|12838.8|12839.6|12838.1|12844|12842.5|12836.3|12834.8|860
1601544600000|2020-10-01 09:30:00|12839.5|12838|12836.8|12835.3|12839.9|12838.4|12829.6|12828.1|682
1601544900000|2020-10-01 09:35:00|12836.7|12835.2|12835.4|12833.9|12845.9|12844.4|12835.2|12833.7|914
1601545200000|2020-10-01 09:40:00|12835.8|12834.3|12836.4|12834.9|12841.1|12839.6|12834.8|12833.3|750
1601545500000|2020-10-01 09:45:00|12836.3|12834.8|12837.4|12835.9|12842.6|12841.1|12833.3|12832.2|590
1601545800000|2020-10-01 09:50:00|12837.5|12836|12844.5|12843|12846.1|12844.6|12836|12834.5|765
1601546100000|2020-10-01 09:55:00|12844.6|12843.1|12850.9|12849.4|12852.3|12850.8|12844.5|12843|788
1601546400000|2020-10-01 10:00:00|12850.8|12849.3|12851.1|12850.2|12853.3|12851.9|12847.4|12845.9|706
1601546700000|2020-10-01 10:05:00|12851.2|12850.3|12854.2|12852.7|12856.6|12855.3|12850.2|12848.9|668
1601547000000|2020-10-01 10:10:00|12854.1|12852.6|12844.2|12842.7|12854.6|12853.5|12842|12841|625
1601547300000|2020-10-01 10:15:00|12844.5|12843|12840.6|12839.1|12845.6|12844.1|12839.7|12838.2|691
1601547600000|2020-10-01 10:20:00|12840.7|12839.2|12846.4|12844.9|12848|12846.5|12840.3|12838.8|663
1601547900000|2020-10-01 10:25:00|12846.1|12845.2|12842.1|12840.6|12849.5|12848|12841.8|12840.3|643
1601548200000|2020-10-01 10:30:00|12841.7|12840.2|12835.7|12834.2|12842.9|12841.4|12834.7|12833.2|580
1601548500000|2020-10-01 10:35:00|12835.6|12834.1|12834.2|12832.7|12836.9|12835.4|12833|12831.7|488
1601548800000|2020-10-01 10:40:00|12834.1|12832.6|12835.7|12834.2|12836.8|12835.5|12826|12824.8|882
1601549100000|2020-10-01 10:45:00|12836|12834.5|12837.6|12836.7|12838.5|12837.3|12831.4|12830.4|848
1601549400000|2020-10-01 10:50:00|12837.5|12836.6|12843.2|12841.7|12843.3|12842.1|12836.5|12835.6|976
1601549700000|2020-10-01 10:55:00|12843.3|12841.8|12836|12834.5|12848|12846.9|12835.2|12833.7|1020
1601550000000|2020-10-01 11:00:00|12834.8|12833.3|12829.3|12828.4|12838.7|12837.2|12829.1|12827.9|908
1601550300000|2020-10-01 11:05:00|12829.5|12828.6|12833.4|12831.9|12854.9|12853.4|12828.4|12827.4|1332
1601550600000|2020-10-01 11:10:00|12833.3|12831.8|12893.8|12891.7|12904.8|12902.7|12830.2|12828.7|2090
1601550900000|2020-10-01 11:15:00|12893.4|12891.9|12926.7|12925.2|12927.9|12926.4|12893.4|12891.9|1805
1601551200000|2020-10-01 11:20:00|12926.6|12925.1|12919.6|12918.1|12932|12930.5|12915.5|12914|1517
1601551500000|2020-10-01 11:25:00|12919.7|12918.2|12941.8|12940.3|12945.3|12943.8|12917.1|12915.6|1477
1601551800000|2020-10-01 11:30:00|12942.4|12940.9|12949.8|12948.3|12958.1|12956.6|12932.4|12930.9|1589
1601552100000|2020-10-01 11:35:00|12949.9|12948.4|12957.4|12955.9|12969.8|12968.3|12947.8|12946.3|1422
1601552400000|2020-10-01 11:40:00|12957.5|12956|12960.9|12959.4|12962.4|12960.9|12952.1|12950.6|1147
1601552700000|2020-10-01 11:45:00|12960.8|12959.3|12966.6|12965.1|12977.4|12975.9|12960.8|12959.3|1231
1601553000000|2020-10-01 11:50:00|12966.4|12964.9|12973.7|12972.2|12974.6|12973.1|12962.8|12961.3|1115
1601553300000|2020-10-01 11:55:00|12973.3|12971.8|12966|12965.1|12974.3|12972.8|12963.8|12962.8|1067
1601553600000|2020-10-01 12:00:00|12966.3|12965.4|12968|12966.5|12969|12967.5|12962.4|12961|1098
1601553900000|2020-10-01 12:05:00|12968.1|12966.6|12951.8|12950.3|12973.6|12972.1|12950.7|12949.8|1145
1601554200000|2020-10-01 12:10:00|12951.4|12950.5|12953.6|12952.1|12960.6|12959.1|12950.2|12949.3|998
1601554500000|2020-10-01 12:15:00|12954|12952.5|12952.7|12951.2|12958.2|12956.8|12951.8|12950.7|848
1601554800000|2020-10-01 12:20:00|12952.6|12951.1|12974.6|12973.1|12974.6|12973.1|12952.1|12950.6|1100
1601555100000|2020-10-01 12:25:00|12974.5|12973|12962.4|12958.7|12974.9|12973.5|12960.7|12958.6|899
1601555400000|2020-10-01 12:30:00|12962.1|12959.4|12969.6|12968.1|12970|12968.5|12958.8|12957.3|1065
1601555700000|2020-10-01 12:35:00|12969.7|12968.2|12968.1|12966.6|12974.7|12973.2|12966.6|12965.2|958
1601556000000|2020-10-01 12:40:00|12967.9|12966.4|12974.7|12973.2|12979.3|12978.4|12967.9|12966.4|841
1601556300000|2020-10-01 12:45:00|12974.8|12973.3|12979.2|12977.7|12979.2|12978|12973.9|12973|811
1601556600000|2020-10-01 12:50:00|12979.1|12977.6|12965.5|12964|12979.4|12978|12964.5|12963.4|845
1601556900000|2020-10-01 12:55:00|12965.4|12963.9|12951.1|12949.6|12968.4|12967|12950.7|12949.3|865
1601557200000|2020-10-01 13:00:00|12951|12950.1|12953.1|12951.6|12962.4|12960.9|12947.9|12946.4|998
1601557500000|2020-10-01 13:05:00|12952.9|12951.4|12906.9|12905.4|12953|12951.5|12891.8|12890.2|2191
1601557800000|2020-10-01 13:10:00|12906.8|12905.3|12917.6|12916.1|12920.1|12918.6|12899.4|12897.9|1476
1601558100000|2020-10-01 13:15:00|12917.5|12916|12916.2|12914.7|12924.3|12922.8|12911|12909.5|1167
1601558400000|2020-10-01 13:20:00|12916.3|12914.8|12903.2|12901.7|12917.9|12916.4|12896.4|12894.9|1362
1601558700000|2020-10-01 13:25:00|12903.1|12901.6|12906.3|12904.8|12911.9|12910.4|12896.4|12894.9|1274
1601559000000|2020-10-01 13:30:00|12906.4|12904.9|12906.1|12904.6|12913.5|12912|12898.7|12897.2|1479
1601559300000|2020-10-01 13:35:00|12907|12905.5|12900.7|12899.2|12908.9|12907.4|12900.6|12899.1|1209
1601559600000|2020-10-01 13:40:00|12900.6|12899.1|12894.9|12892.5|12900.7|12899.2|12887|12885.5|1075
1601559900000|2020-10-01 13:45:00|12895|12892.9|12888.5|12887|12896.7|12895.2|12883.2|12881.7|1276
1601560200000|2020-10-01 13:50:00|12888.4|12886.9|12873.5|12872|12891.9|12890.4|12867.7|12866.2|1350
1601560500000|2020-10-01 13:55:00|12873.6|12872.1|12871.4|12868.6|12879.3|12877.8|12870.7|12868.4|1051
1601560800000|2020-10-01 14:00:00|12872.5|12869.4|12872.9|12872|12887.5|12886|12872.2|12869.4|1232
1601561100000|2020-10-01 14:05:00|12873|12871.5|12871|12869.5|12873.4|12871.9|12864.3|12862.9|1240
1601561400000|2020-10-01 14:10:00|12871.2|12869.7|12869.6|12868.7|12877.3|12875.8|12861.2|12859.9|1229
1601561700000|2020-10-01 14:15:00|12869.3|12868.4|12871.6|12870.1|12876.2|12874.8|12863.9|12862.4|1298
1601562000000|2020-10-01 14:20:00|12872|12870.5|12878.3|12877.4|12879|12877.7|12866|12864.8|1300
1601562300000|2020-10-01 14:25:00|12878|12877.1|12869.9|12868.4|12878|12877.1|12864.6|12863.1|1264
1601562600000|2020-10-01 14:30:00|12869.7|12868.2|12890.3|12888.8|12891.5|12890.2|12869.7|12868.2|1233
1601562900000|2020-10-01 14:35:00|12890.4|12888.9|12887.6|12886.1|12890.9|12889.5|12883.6|12882.6|1026
1601563200000|2020-10-01 14:40:00|12887.5|12886|12890.8|12889.3|12899.7|12898.3|12886.9|12885.7|1115
1601563500000|2020-10-01 14:45:00|12890.9|12889.4|12893|12891.5|12893|12891.5|12883.7|12882.7|1053
1601563800000|2020-10-01 14:50:00|12893.2|12891.7|12879.2|12877.7|12895|12893.5|12876.4|12875.2|1110
1601564100000|2020-10-01 14:55:00|12878.8|12877.3|12870.7|12869.2|12878.8|12877.3|12865|12863.9|1352
1601564400000|2020-10-01 15:00:00|12870.8|12869.3|12871.2|12869.7|12874.2|12872.7|12863.4|12862|1467
1601564700000|2020-10-01 15:05:00|12871|12869.5|12865.8|12864.9|12878.7|12877.6|12865.2|12864.1|1187
1601565000000|2020-10-01 15:10:00|12866.3|12864.8|12866.9|12866|12870.5|12869.5|12862.1|12861.2|954
1601565300000|2020-10-01 15:15:00|12866.7|12865.8|12871.1|12870.2|12874.3|12873.2|12866.4|12865.5|1017
1601565600000|2020-10-01 15:20:00|12871.2|12870.3|12890.9|12889.4|12892.2|12890.7|12870.8|12869.5|901
1601565900000|2020-10-01 15:25:00|12891|12889.5|12895.8|12894.3|12896.7|12895.4|12888.9|12887.4|963
1601566200000|2020-10-01 15:30:00|12895.9|12894.4|12905|12903.5|12906.5|12905|12889.9|12888.7|1115
1601566500000|2020-10-01 15:35:00|12905.1|12903.6|12899.7|12898.8|12905.5|12904.3|12896.7|12895.6|891
1601566800000|2020-10-01 15:40:00|12900|12899.1|12894.7|12893.2|12902.3|12900.8|12892|12890.5|798
1601567100000|2020-10-01 15:45:00|12895.3|12893.8|12889|12888.1|12897.1|12895.6|12888.8|12887.7|904
1601567400000|2020-10-01 15:50:00|12888.9|12888|12898|12896.5|12898.1|12896.9|12886.8|12885.8|865
1601567700000|2020-10-01 15:55:00|12897.9|12896.4|12901.3|12899.8|12901.7|12900.2|12894.3|12892.8|831
1601568000000|2020-10-01 16:00:00|12901.1|12899.6|12886.6|12885.1|12901.3|12900.1|12882.9|12881.9|1037
1601568300000|2020-10-01 16:05:00|12886.7|12885.2|12880.8|12879.9|12887.2|12885.7|12877.8|12876.7|967
1601568600000|2020-10-01 16:10:00|12880.9|12880|12887.8|12886.3|12888.5|12887.1|12878|12876.8|821
1601568900000|2020-10-01 16:15:00|12887.9|12886.4|12883.9|12883|12887.9|12886.4|12881|12879.8|869
1601569200000|2020-10-01 16:20:00|12883.8|12882.9|12887.9|12887|12891.3|12890.1|12883.7|12882.8|828
1601569500000|2020-10-01 16:25:00|12887.3|12886.4|12895.3|12893.8|12895.5|12894|12887.3|12886.4|746
1601569800000|2020-10-01 16:30:00|12895.4|12893.9|12895.4|12894.5|12901.5|12900.3|12893.1|12892.2|742
1601570100000|2020-10-01 16:35:00|12895.5|12894.6|12892.8|12891.9|12897.1|12896.2|12890.3|12889.4|764
1601570400000|2020-10-01 16:40:00|12892.9|12892|12894.3|12893.4|12896.6|12895.2|12891.6|12890.7|599
1601570700000|2020-10-01 16:45:00|12894.2|12893.3|12895.9|12895|12896.6|12895.5|12892.8|12891.9|484
1601571000000|2020-10-01 16:50:00|12896|12895.1|12896.9|12896|12900.2|12899.3|12895.1|12894.2|476
1601571300000|2020-10-01 16:55:00|12896.8|12895.9|12894.6|12893.7|12897.1|12896.2|12892.5|12891.5|689
1601571600000|2020-10-01 17:00:00|12894.5|12893.6|12895|12894.1|12896.6|12895.7|12890.7|12889.3|535
1601571900000|2020-10-01 17:05:00|12894.9|12894|12892.8|12891.9|12896.1|12895|12890.2|12889.3|579
1601572200000|2020-10-01 17:10:00|12892.9|12892|12896.1|12895.2|12897.8|12896.9|12892.7|12891.8|511
1601572500000|2020-10-01 17:15:00|12895.8|12894.9|12895.3|12894.4|12897.4|12896.5|12891.9|12891|638
1601572800000|2020-10-01 17:20:00|12895.2|12894.3|12896.2|12895.3|12897.9|12897|12894.8|12893.7|546
1601573100000|2020-10-01 17:25:00|12896|12895.1|12895.6|12894.7|12899.2|12898.3|12894.6|12893.7|617
1601573400000|2020-10-01 17:30:00|12895.5|12894.6|12895.9|12895|12897.3|12896.4|12894.9|12894|415
1601573700000|2020-10-01 17:35:00|12896|12895.1|12894.2|12893.3|12896.5|12895.3|12893.8|12892.4|315
1601574000000|2020-10-01 17:40:00|12893.9|12893|12892|12891.1|12894.1|12893.2|12888.2|12887.3|512
1601574300000|2020-10-01 17:45:00|12891.9|12891|12884.8|12883.9|12892.6|12891.5|12883.8|12882.9|514
1601574600000|2020-10-01 17:50:00|12884.7|12883.8|12883.3|12882.4|12884.8|12883.9|12881.2|12880|480
1601574900000|2020-10-01 17:55:00|12883.2|12882.3|12876.9|12875.4|12883.2|12882.3|12872.9|12871.9|717
1601575200000|2020-10-01 18:00:00|12876.8|12875.3|12877.4|12876.5|12882.3|12881.1|12872.6|12871.1|1131
1601575500000|2020-10-01 18:05:00|12877.5|12876.6|12876.4|12875.5|12879.1|12878.2|12873.2|12871.7|897
1601575800000|2020-10-01 18:10:00|12876.8|12875.9|12878.5|12877.6|12880.9|12880|12874.5|12873.6|759
1601576100000|2020-10-01 18:15:00|12878.4|12877.5|12879.8|12878.9|12879.9|12879|12874.7|12873.8|714
1601576400000|2020-10-01 18:20:00|12879.6|12878.7|12883.5|12882.6|12884.1|12883.1|12878.6|12877.7|542
1601576700000|2020-10-01 18:25:00|12883.2|12882.3|12886.7|12885.8|12889|12888.1|12880|12879.1|712
1601577000000|2020-10-01 18:30:00|12886.8|12885.9|12888.5|12887.6|12891.3|12890.4|12886.5|12885.5|567
1601577300000|2020-10-01 18:35:00|12889|12887.5|12889.9|12889|12891.9|12890.8|12887.3|12886.1|579
1601577600000|2020-10-01 18:40:00|12889.7|12888.8|12887.7|12886.2|12889.9|12889|12884.1|12883|493
1601577900000|2020-10-01 18:45:00|12887.6|12886.1|12888.9|12888|12891.4|12890.5|12885.6|12884.4|418
1601578200000|2020-10-01 18:50:00|12889|12888.1|12891.1|12889.6|12893.8|12892.9|12888.4|12887.3|588
1601578500000|2020-10-01 18:55:00|12891.2|12889.7|12892.9|12892|12894.4|12893.2|12889.7|12888.5|588
1601578800000|2020-10-01 19:00:00|12893|12892.1|12894.3|12892.8|12896.5|12895.3|12888.9|12887.4|925
1601579100000|2020-10-01 19:05:00|12894.5|12893|12889.9|12889|12895.8|12894.5|12889.2|12888|796
1601579400000|2020-10-01 19:10:00|12890|12889.1|12887|12886.1|12890.5|12889.3|12885.8|12884.9|628
1601579700000|2020-10-01 19:15:00|12887.1|12886.2|12883.8|12882.9|12887.8|12886.8|12883.4|12882|470
1601580000000|2020-10-01 19:20:00|12883.7|12882.3|12885.9|12885|12886.3|12885.4|12882.5|12881.2|524
1601580300000|2020-10-01 19:25:00|12885.8|12884.9|12883|12882.1|12885.9|12885|12881.7|12880.8|374
1601580600000|2020-10-01 19:30:00|12882.9|12882|12888.4|12886.9|12888.4|12886.9|12882.8|12881.9|503
1601580900000|2020-10-01 19:35:00|12888.3|12886.8|12889.4|12887.9|12889.9|12888.4|12885.7|12884.4|715
1601581200000|2020-10-01 19:40:00|12889.3|12887.8|12885.7|12884.2|12890|12888.7|12884.9|12883.8|571
1601581500000|2020-10-01 19:45:00|12886.2|12884.7|12888.6|12887.1|12888.7|12887.6|12885.3|12884.1|663
1601581800000|2020-10-01 19:50:00|12888.4|12886.9|12885.6|12884.7|12889.6|12888.3|12885.3|12884.4|418
1601582100000|2020-10-01 19:55:00|12885.7|12884.8|12889.1|12887.6|12889.2|12888|12884.7|12883.8|591
1601582400000|2020-10-01 20:00:00|12889|12887.5|12891|12889.5|12893.1|12891.6|12889|12887.5|542
1601582700000|2020-10-01 20:05:00|12891.1|12889.6|12895.3|12893.8|12896|12894.6|12890.5|12889|359
1601583000000|2020-10-01 20:10:00|12895.2|12893.7|12893.4|12891.9|12895.3|12893.8|12891.5|12890.3|275
1601583300000|2020-10-01 20:15:00|12893.3|12891.8|12891.4|12889.9|12893.6|12892.2|12891|12889.5|193
1601583600000|2020-10-01 20:20:00|12891.5|12890|12890.5|12889|12891.7|12890.2|12890.4|12888.9|123
1601583900000|2020-10-01 20:25:00|12890.4|12888.9|12888.5|12887|12891|12889.5|12886.6|12885.1|193
1601584200000|2020-10-01 20:30:00|12888.3|12887.4|12889.3|12887.8|12889.5|12888|12887.2|12885.8|167
1601584500000|2020-10-01 20:35:00|12889|12888.1|12887.8|12886.3|12889.8|12888.3|12887.4|12886|175
1601584800000|2020-10-01 20:40:00|12887.9|12886.4|12888.5|12887|12889.6|12888.1|12886.8|12885.3|181
1601585100000|2020-10-01 20:45:00|12888.3|12886.8|12885.7|12884.2|12889.2|12887.6|12885.2|12883.7|316
1601585400000|2020-10-01 20:50:00|12885.8|12884.3|12886.6|12885.1|12887.7|12886.4|12885.4|12883.9|246
1601585700000|2020-10-01 20:55:00|12886.5|12885|12889.9|12887.2|12895.2|12887.2|12886.5|12884.4|408
1601586000000|2020-10-01 21:00:00|12892.4|12882.4|12894.5|12884.5|12900.1|12890.1|12892.4|12882.4|31
1601586300000|2020-10-01 21:05:00|12892.4|12882.4|12892.8|12882.8|12895.9|12885.9|12886|12876|137
1601586600000|2020-10-01 21:10:00|12892.6|12882.6|12892.4|12882.4|12895.6|12885.6|12887.7|12877.7|281
1601586900000|2020-10-01 21:15:00|12892.9|12882.9|12893.6|12883.6|12895.8|12885.8|12891.6|12881.6|162
1601587200000|2020-10-01 21:20:00|12893.7|12883.7|12893.7|12883.7|12896.2|12886.2|12892.5|12882.5|146
1601587500000|2020-10-01 21:25:00|12894.4|12884.4|12893.5|12883.5|12896.2|12886.2|12892.8|12882.8|146
1601587800000|2020-10-01 21:30:00|12893.4|12883.4|12892.1|12882.1|12894.7|12884.7|12891.5|12881.5|153
1601588100000|2020-10-01 21:35:00|12892|12882|12890.4|12880.4|12894.1|12884.1|12890.1|12880.1|99
1601588400000|2020-10-01 21:40:00|12890.2|12880.2|12891.9|12881.9|12893.1|12883.1|12889.7|12879.7|260
1601588700000|2020-10-01 21:45:00|12893|12883|12891.3|12881.3|12893|12883|12890.6|12880.6|228
1601589000000|2020-10-01 21:50:00|12890.3|12880.3|12891.9|12881.9|12893|12883|12890.2|12880.2|211
1601589300000|2020-10-01 21:55:00|12891.8|12881.8|12890.5|12880.5|12892.5|12882.5|12887.2|12877.2|552
1601589600000|2020-10-01 22:00:00|12889.6|12879.6|12886.7|12883.5|12891.5|12884.8|12885.5|12876.1|675
1601589900000|2020-10-01 22:05:00|12886.5|12883.7|12885|12882.7|12887.3|12884.9|12884.5|12882.3|257
1601590200000|2020-10-01 22:10:00|12885.4|12882.8|12886.5|12883.7|12886.9|12884.3|12885|12882.5|263
1601590500000|2020-10-01 22:15:00|12886.4|12883.6|12889.3|12887.8|12889.3|12887.8|12885.6|12882.8|367
1601590800000|2020-10-01 22:20:00|12889.4|12887.9|12889.9|12888.4|12890.2|12888.6|12888.5|12886.5|227
1601591100000|2020-10-01 22:25:00|12890|12888.5|12887.7|12886.2|12890.2|12888.6|12887.6|12886.1|277
1601591400000|2020-10-01 22:30:00|12887.6|12886.1|12886.8|12885.3|12887.6|12886.1|12884.4|12882.9|272
1601591700000|2020-10-01 22:35:00|12886.7|12885.2|12888.5|12887|12889.6|12887.9|12886.7|12885.2|178
1601592000000|2020-10-01 22:40:00|12888.6|12887.1|12888.8|12887.3|12889.1|12887.6|12887.7|12886.2|113
1601592300000|2020-10-01 22:45:00|12888.7|12887.2|12888.8|12887.3|12888.9|12887.4|12887.5|12886|146
1601592600000|2020-10-01 22:50:00|12888.9|12887.4|12889.3|12887.8|12889.3|12887.8|12887.7|12886.2|162
1601592900000|2020-10-01 22:55:00|12889.2|12887.7|12888.6|12887.1|12889.3|12887.8|12888.5|12887|152
1601593200000|2020-10-01 23:00:00|12888.7|12887.2|12886.9|12885.4|12888.7|12887.2|12886.7|12885.2|196
1601593500000|2020-10-01 23:05:00|12886.8|12885.3|12888|12886.5|12888.1|12886.6|12886.8|12885.3|140
1601593800000|2020-10-01 23:10:00|12887.9|12886.4|12888.3|12886.8|12888.6|12887.1|12886.5|12885|241
1601594100000|2020-10-01 23:15:00|12887.8|12886.3|12888.3|12886.8|12888.6|12887.2|12887.2|12885.7|182
1601594400000|2020-10-01 23:20:00|12888.2|12886.7|12886.1|12884.6|12888.2|12886.7|12885.3|12883.8|197
1601594700000|2020-10-01 23:25:00|12886|12884.5|12886.6|12885.1|12886.8|12885.3|12885.6|12884.1|134
1601595000000|2020-10-01 23:30:00|12886.7|12885.2|12886.5|12885|12887.9|12886.4|12885.8|12884.1|183
1601595300000|2020-10-01 23:35:00|12886.6|12885.1|12886.5|12885|12886.9|12885.4|12886.4|12884.9|109
1601595600000|2020-10-01 23:40:00|12886.4|12884.9|12886.6|12885.1|12886.7|12885.2|12886.3|12884.8|127
1601595900000|2020-10-01 23:45:00|12886.7|12885.2|12885.6|12884.1|12886.8|12885.3|12885.5|12884|88
1601596200000|2020-10-01 23:50:00|12885.7|12884.2|12885.6|12884.1|12886.9|12885.4|12885.3|12883.8|154
1601596500000|2020-10-01 23:55:00|12885.5|12884|12886.8|12885.3|12887.2|12885.7|12885.2|12883.7|152
1601596800000|2020-10-02 00:00:00|12886.7|12885.2|12887.5|12886|12889.7|12888.3|12885.3|12883.8|355
1601597100000|2020-10-02 00:05:00|12887.7|12886.2|12884.4|12883.5|12888.8|12887.3|12883.9|12882.4|396
1601597400000|2020-10-02 00:10:00|12884.5|12883.6|12881.4|12879.9|12886|12884.5|12879|12877.5|431
1601597700000|2020-10-02 00:15:00|12881.8|12880.3|12883|12881.5|12883.1|12881.6|12880.3|12879.1|263
1601598000000|2020-10-02 00:20:00|12882.9|12881.4|12882.6|12881.1|12885|12883.6|12882.3|12880.8|234
1601598300000|2020-10-02 00:25:00|12882.7|12881.2|12884.3|12882.8|12884.9|12883.4|12882.4|12880.9|167
1601598600000|2020-10-02 00:30:00|12884.4|12882.9|12878.4|12876.9|12884.4|12882.9|12877.3|12876.1|380
1601598900000|2020-10-02 00:35:00|12878.3|12876.8|12879.7|12878.2|12879.9|12878.4|12877|12875.7|458
1601599200000|2020-10-02 00:40:00|12879.6|12878.1|12873.8|12872.3|12879.9|12878.4|12873.3|12871.9|503
1601599500000|2020-10-02 00:45:00|12873.7|12872.2|12876.6|12875.1|12877|12875.5|12873.7|12872.2|397
1601599800000|2020-10-02 00:50:00|12876.7|12875.2|12876.8|12875.3|12879.4|12877.9|12875.8|12874.3|347
1601600100000|2020-10-02 00:55:00|12876.9|12875.4|12876.8|12875.3|12879.8|12878.3|12875.2|12873.8|381
1601600400000|2020-10-02 01:00:00|12877.1|12875.6|12879.7|12878.2|12879.7|12878.2|12872.8|12871.3|445
1601600700000|2020-10-02 01:05:00|12879.6|12878.1|12881.7|12880.2|12882|12880.5|12878.4|12876.9|338
1601601000000|2020-10-02 01:10:00|12881.6|12880.1|12879.3|12878.4|12881.6|12880.1|12879.3|12878.1|308
1601601300000|2020-10-02 01:15:00|12879.7|12878.2|12879.3|12877.8|12882|12880.5|12879.2|12877.7|327
1601601600000|2020-10-02 01:20:00|12879.1|12877.6|12880.4|12878.9|12880.5|12879|12877.2|12875.8|354
1601601900000|2020-10-02 01:25:00|12880.3|12878.8|12879.1|12877.6|12881.2|12879.7|12878.7|12877.3|347
1601602200000|2020-10-02 01:30:00|12879.2|12877.7|12880.1|12878.6|12881|12879.5|12877.6|12876.1|373
1601602500000|2020-10-02 01:35:00|12880|12878.5|12881.1|12879.6|12881.3|12880.1|12879.3|12877.8|252
1601602800000|2020-10-02 01:40:00|12881.2|12879.7|12878.8|12877.3|12881.2|12879.8|12878|12876.5|368
1601603100000|2020-10-02 01:45:00|12878.7|12877.2|12875.1|12874.2|12879.1|12877.8|12875|12874.1|442
1601603400000|2020-10-02 01:50:00|12875|12874.1|12876.3|12874.8|12876.6|12875.7|12874.9|12874|267
1601603700000|2020-10-02 01:55:00|12876.4|12874.9|12874.6|12873.1|12876.5|12875.3|12873.9|12872.5|266
1601604000000|2020-10-02 02:00:00|12874.7|12873.2|12870.5|12869|12874.7|12873.2|12869|12867.8|412
1601604300000|2020-10-02 02:05:00|12870.6|12869.1|12870.6|12869.1|12871.7|12870.3|12868.8|12867.7|270
1601604600000|2020-10-02 02:10:00|12870.5|12869|12870.5|12869|12870.7|12869.5|12869|12867.7|264
1601604900000|2020-10-02 02:15:00|12870.6|12869.1|12873|12872.1|12873.5|12872.3|12869.9|12868.6|255
1601605200000|2020-10-02 02:20:00|12872.9|12872|12871.4|12869.9|12873|12872.1|12870.6|12869.6|206
1601605500000|2020-10-02 02:25:00|12871.3|12869.8|12871.5|12870|12871.7|12870.4|12869.2|12867.8|242
1601605800000|2020-10-02 02:30:00|12871.4|12869.9|12871.7|12870.8|12874.7|12873.4|12870.2|12868.7|308
1601606100000|2020-10-02 02:35:00|12872.2|12870.7|12870.3|12868.8|12872.2|12870.7|12869.2|12867.7|286
1601606400000|2020-10-02 02:40:00|12870.4|12868.9|12867.6|12866.1|12870.4|12868.9|12865.8|12864.8|290
1601606700000|2020-10-02 02:45:00|12867.5|12866|12861.8|12860.9|12867.6|12866.3|12861.6|12860.4|466
1601607000000|2020-10-02 02:50:00|12861.9|12861|12860.6|12859.1|12862.4|12861.3|12858.1|12856.6|683
1601607300000|2020-10-02 02:55:00|12860.4|12858.9|12862|12860.5|12862.6|12861.1|12856.7|12855.3|547
1601607600000|2020-10-02 03:00:00|12861.7|12860.2|12860.9|12859.4|12864.4|12862.9|12859.9|12858.4|363
1601607900000|2020-10-02 03:05:00|12861|12859.5|12862.4|12860.9|12863|12861.5|12860.2|12858.7|381
1601608200000|2020-10-02 03:10:00|12862.5|12861|12861.5|12860|12864.4|12863.1|12861.2|12859.7|302
1601608500000|2020-10-02 03:15:00|12861.6|12860.1|12862.7|12861.2|12864.5|12863|12861|12859.6|300
1601608800000|2020-10-02 03:20:00|12862.6|12861.1|12861.4|12859.9|12863.9|12862.4|12861|12859.8|271
1601609100000|2020-10-02 03:25:00|12861.3|12859.8|12859.7|12858.8|12862.2|12860.9|12859.5|12858.2|268
1601609400000|2020-10-02 03:30:00|12859.8|12858.9|12860.9|12859.4|12863.8|12862.3|12859.8|12858.6|296
1601609700000|2020-10-02 03:35:00|12860.8|12859.3|12863.5|12862|12864.5|12863|12860.2|12859.1|373
1601610000000|2020-10-02 03:40:00|12863.4|12861.9|12860.9|12859.4|12864.2|12862.7|12860.5|12859.3|338
1601610300000|2020-10-02 03:45:00|12860.8|12859.3|12863.5|12862|12863.8|12862.5|12860.3|12859|356
1601610600000|2020-10-02 03:50:00|12863.4|12861.9|12864.3|12863.4|12865|12863.9|12863.1|12861.7|267
1601610900000|2020-10-02 03:55:00|12864.4|12863.5|12863.5|12862|12866.3|12864.8|12863.2|12861.9|333
1601611200000|2020-10-02 04:00:00|12863.4|12861.9|12863.6|12862.1|12863.8|12862.3|12861.8|12860.6|226
1601611500000|2020-10-02 04:05:00|12863.7|12862.2|12861|12859.5|12864.5|12863.2|12861|12859.5|320
1601611800000|2020-10-02 04:10:00|12861.1|12859.6|12859.9|12858.4|12861.9|12860.6|12858.1|12856.6|304
1601612100000|2020-10-02 04:15:00|12859.8|12858.3|12862.2|12860.7|12862.5|12861|12858.9|12857.4|232
1601612400000|2020-10-02 04:20:00|12862.3|12860.8|12859.5|12858|12862.7|12861.5|12859.3|12857.8|219
1601612700000|2020-10-02 04:25:00|12859.6|12858.1|12861.9|12860.4|12862|12860.6|12859.6|12858.1|170
1601613000000|2020-10-02 04:30:00|12861.8|12860.3|12863.7|12862.2|12863.8|12862.6|12861.1|12859.6|280
1601613300000|2020-10-02 04:35:00|12863.6|12862.1|12865.4|12863.9|12865.5|12864|12863|12861.5|218
1601613600000|2020-10-02 04:40:00|12865.3|12863.8|12864.3|12862.8|12867.5|12866.2|12863.4|12862.2|270
1601613900000|2020-10-02 04:45:00|12864.4|12862.9|12866.1|12864.6|12866.4|12864.9|12863.3|12861.8|253
1601614200000|2020-10-02 04:50:00|12866|12864.5|12857.3|12855.8|12866.3|12864.9|12854.9|12853.5|258
1601614500000|2020-10-02 04:55:00|12857.4|12855.9|12844.7|12843.2|12857.4|12855.9|12838.5|12835.9|1639
1601614800000|2020-10-02 05:00:00|12844.6|12843.1|12840.5|12839|12845.7|12844.2|12838.4|12836.9|1269
1601615100000|2020-10-02 05:05:00|12840.4|12838.9|12847.9|12846.4|12849.4|12847.9|12839.2|12837.7|1264
1601615400000|2020-10-02 05:10:00|12847.8|12846.3|12854.4|12852.9|12857.6|12856.4|12846.9|12845.4|1145
1601615700000|2020-10-02 05:15:00|12854.2|12852.7|12860.3|12858.8|12862.5|12861|12853.7|12852.2|962
1601616000000|2020-10-02 05:20:00|12860.5|12859|12859.7|12858.2|12863.3|12861.8|12856.2|12854.7|886
1601616300000|2020-10-02 05:25:00|12859.6|12858.1|12862.3|12860.8|12863.5|12862|12856.8|12855.3|888
1601616600000|2020-10-02 05:30:00|12862.5|12861|12856|12854.5|12863.2|12861.7|12855.5|12854.2|905
1601616900000|2020-10-02 05:35:00|12856.1|12854.6|12866.4|12864.9|12866.6|12865.1|12855.1|12853.6|1043
1601617200000|2020-10-02 05:40:00|12866.5|12865|12880.3|12878.8|12882.8|12880.9|12866.1|12864.6|1014
1601617500000|2020-10-02 05:45:00|12880.4|12878.9|12878.1|12876.6|12883.7|12882.2|12878|12876.5|980
1601617800000|2020-10-02 05:50:00|12878.3|12876.8|12876.3|12874.8|12879.3|12877.8|12871|12869.5|1128
1601618100000|2020-10-02 05:55:00|12876.5|12875|12870.5|12869|12877.3|12875.8|12867|12865.5|1086
1601618400000|2020-10-02 06:00:00|12870.6|12869.1|12868.7|12867.2|12873.6|12872.1|12867.1|12865.6|1020
1601618700000|2020-10-02 06:05:00|12868.8|12867.3|12869.5|12868|12872.2|12870.7|12865.7|12864.2|947
1601619000000|2020-10-02 06:10:00|12869.4|12867.9|12877.4|12875.9|12879.1|12877.6|12868|12866.5|937
1601619300000|2020-10-02 06:15:00|12877.2|12876.3|12874.5|12873|12878|12876.5|12873.5|12872|964
1601619600000|2020-10-02 06:20:00|12874.6|12873.1|12880.5|12879|12880.5|12879|12868|12866.9|880
1601619900000|2020-10-02 06:25:00|12880.6|12879.1|12882.8|12881.3|12886.4|12884.9|12877.6|12876.5|1007
1601620200000|2020-10-02 06:30:00|12882.9|12881.4|12877.7|12876.2|12884.8|12883.9|12876.1|12874.6|1036
1601620500000|2020-10-02 06:35:00|12877.6|12876.1|12872.9|12872|12879.7|12878.4|12872.9|12872|820
1601620800000|2020-10-02 06:40:00|12873|12872.1|12872.5|12871|12875.4|12874.2|12869.9|12868.5|698
1601621100000|2020-10-02 06:45:00|12872.6|12871.1|12868.7|12867.2|12875|12873.5|12866|12864.9|812
1601621400000|2020-10-02 06:50:00|12868.2|12867.3|12876.2|12875.3|12877.2|12876.1|12865.9|12865|737
1601621700000|2020-10-02 06:55:00|12876.3|12875.4|12878.7|12877.2|12880.5|12879.6|12873.2|12872.3|755
1601622000000|2020-10-02 07:00:00|12878.8|12877.3|12866.9|12866|12881.2|12880.3|12866.4|12865.4|1106
1601622300000|2020-10-02 07:05:00|12866.8|12865.9|12872|12871.1|12872.2|12871.3|12861.6|12860.4|977
1601622600000|2020-10-02 07:10:00|12872.1|12871.2|12873.1|12871.6|12874.2|12873.3|12867.3|12866.4|896
1601622900000|2020-10-02 07:15:00|12873|12872.1|12873.6|12872.1|12877.6|12876.5|12871.9|12870.4|1067
1601623200000|2020-10-02 07:20:00|12873.5|12872.6|12866.2|12865.3|12874|12872.7|12864.1|12863.2|913
1601623500000|2020-10-02 07:25:00|12866.3|12865.4|12920.4|12918.1|12935.5|12933|12864.7|12863.5|1980
1601623800000|2020-10-02 07:30:00|12919.8|12918.3|12932.6|12931.1|12937.6|12936.1|12919.8|12918.3|1722
1601624100000|2020-10-02 07:35:00|12932.9|12931.4|12913|12911.5|12941.6|12940.1|12911.7|12910.2|1421
1601624400000|2020-10-02 07:40:00|12913.1|12911.6|12907.8|12906.3|12918.1|12917|12905.7|12904.2|1121
1601624700000|2020-10-02 07:45:00|12907.9|12906.4|12902.9|12901.4|12908.6|12907.3|12897.8|12896.4|1100
1601625000000|2020-10-02 07:50:00|12902.8|12901.3|12899|12898.1|12904.9|12904|12881.5|12879.3|1326
1601625300000|2020-10-02 07:55:00|12898.9|12898|12916.4|12914.9|12919.1|12918|12898.1|12897|1233
1601625600000|2020-10-02 08:00:00|12916.2|12914.7|12915|12914.1|12920.3|12919.2|12907.8|12906.8|1046
1601625900000|2020-10-02 08:05:00|12914.9|12914|12911.7|12910.8|12919|12917.5|12908.7|12907.7|958
1601626200000|2020-10-02 08:10:00|12911.8|12910.9|12907.2|12905.7|12920|12918.8|12895.4|12893.9|1344
1601626500000|2020-10-02 08:15:00|12907.4|12905.9|12906.7|12905.2|12909.8|12908.5|12902.5|12901.5|888
1601626800000|2020-10-02 08:20:00|12907.5|12906|12918.2|12916.7|12921|12919.5|12906.3|12904.8|877
1601627100000|2020-10-02 08:25:00|12918.6|12917.1|12936.5|12935|12939.2|12938.2|12918|12916.5|1167
1601627400000|2020-10-02 08:30:00|12936.1|12934.6|12934.2|12932.7|12939.2|12937.9|12927.8|12926.3|1227
1601627700000|2020-10-02 08:35:00|12934|12932.5|12938.7|12937.2|12943.3|12942.2|12924.3|12923|1100
1601628000000|2020-10-02 08:40:00|12938.8|12937.3|12936.9|12935.4|12955.1|12953.6|12935.7|12934.3|1289
1601628300000|2020-10-02 08:45:00|12937|12935.5|12940.2|12938.7|12947.8|12946.3|12936.8|12935.3|1200
1601628600000|2020-10-02 08:50:00|12940.1|12938.6|12946.1|12944.6|12949.4|12948|12938.5|12937|1107
1601628900000|2020-10-02 08:55:00|12946.8|12945.2|12948.2|12943.7|12951.6|12950.4|12943.8|12939.6|850
1601629200000|2020-10-02 09:00:00|12947.8|12944.2|12948.1|12946.6|12951.2|12949.9|12943.7|12942.2|976
1601629500000|2020-10-02 09:05:00|12947.1|12946.2|12946.9|12946|12951.8|12950.3|12941.5|12940.6|933
1601629800000|2020-10-02 09:10:00|12947|12946.1|12944.9|12943.4|12953.5|12952|12943.1|12941.9|862
1601630100000|2020-10-02 09:15:00|12945|12943.5|12939.3|12937.8|12946.1|12944.7|12938.7|12937.6|916
1601630400000|2020-10-02 09:20:00|12939.4|12937.9|12938.1|12936.6|12945.1|12944.2|12935.8|12934.4|934
1601630700000|2020-10-02 09:25:00|12938|12936.5|12936|12935.1|12941.4|12939.9|12930.2|12928.8|856
1601631000000|2020-10-02 09:30:00|12936.1|12935.2|12934|12933.1|12942.2|12941|12933.7|12932.5|783
1601631300000|2020-10-02 09:35:00|12934.1|12933.2|12927.9|12926.4|12941.9|12940.6|12927.9|12926.4|813
1601631600000|2020-10-02 09:40:00|12927.5|12926|12934.3|12932.8|12936.1|12934.6|12927.4|12925.9|977
1601631900000|2020-10-02 09:45:00|12934.4|12932.9|12935.1|12933.6|12939.9|12938.4|12932.9|12931.7|945
1601632200000|2020-10-02 09:50:00|12934.5|12933|12934|12932.5|12937.3|12936.1|12931.8|12930.6|746
1601632500000|2020-10-02 09:55:00|12934.3|12933.4|12916.6|12915.7|12934.9|12934|12914.9|12913.7|783
1601632800000|2020-10-02 10:00:00|12916.5|12915.6|12914.2|12913.3|12919.5|12918.4|12913|12911.7|878
1601633100000|2020-10-02 10:05:00|12914.1|12913.2|12918.3|12917.4|12918.5|12917.5|12911.2|12910.3|682
1601633400000|2020-10-02 10:10:00|12918.4|12917.5|12924|12922.5|12926.8|12925.9|12918.3|12917.4|774
1601633700000|2020-10-02 10:15:00|12924.1|12922.6|12916|12915.1|12924.1|12922.6|12915.2|12914|761
1601634000000|2020-10-02 10:20:00|12915.9|12915|12918.8|12917.9|12921.2|12920|12914.8|12913.6|670
1601634300000|2020-10-02 10:25:00|12918.7|12917.8|12908.9|12908|12923.7|12922.2|12908.7|12907.2|1209
1601634600000|2020-10-02 10:30:00|12909|12908.1|12909|12907.5|12911|12910.1|12903.7|12902.6|801
1601634900000|2020-10-02 10:35:00|12909.1|12907.6|12915.1|12913.6|12916.4|12914.9|12906.8|12905.3|874
1601635200000|2020-10-02 10:40:00|12915|12913.5|12917.5|12916|12920.8|12919.4|12913.7|12912.2|789
1601635500000|2020-10-02 10:45:00|12917.3|12915.8|12912|12910.5|12917.5|12916.4|12908.8|12907.6|807
1601635800000|2020-10-02 10:50:00|12912.1|12910.6|12917.3|12915.8|12917.3|12916|12908.8|12907.7|774
1601636100000|2020-10-02 10:55:00|12917.2|12915.7|12917.2|12916.3|12920.5|12919.3|12909.3|12907.8|886
1601636400000|2020-10-02 11:00:00|12917.3|12916.4|12922.7|12921.2|12923.6|12922.7|12910.1|12909|1099
1601636700000|2020-10-02 11:05:00|12922.5|12921|12915.4|12913.9|12926.6|12925.3|12913.1|12912.2|946
1601637000000|2020-10-02 11:10:00|12915.5|12914|12913.8|12912.3|12920|12918.8|12913.6|12912.1|917
1601637300000|2020-10-02 11:15:00|12913.2|12911.9|12912.7|12911.8|12915.5|12914.6|12911.8|12910.3|630
1601637600000|2020-10-02 11:20:00|12912.6|12911.7|12906|12905.1|12914.4|12913.4|12904.5|12903.6|669
1601637900000|2020-10-02 11:25:00|12906.1|12905.2|12921.7|12920.2|12921.9|12920.4|12905.5|12904.6|755
1601638200000|2020-10-02 11:30:00|12921.6|12920.1|12929|12927.5|12930.4|12928.9|12920.3|12919.3|740
1601638500000|2020-10-02 11:35:00|12928.9|12927.4|12934.6|12933.1|12943.6|12942.1|12928.6|12927.2|1233
1601638800000|2020-10-02 11:40:00|12934.7|12933.2|12925.7|12924.2|12937.8|12936.3|12925.2|12923.7|912
1601639100000|2020-10-02 11:45:00|12926.2|12924.7|12932.2|12930.7|12933.2|12931.7|12924.4|12922.9|833
1601639400000|2020-10-02 11:50:00|12932.1|12930.6|12945.6|12944.1|12948.5|12947|12929.1|12927.9|1064
1601639700000|2020-10-02 11:55:00|12945.8|12944.3|12940.9|12939.4|12949.7|12948.2|12939.9|12938.4|1073
1601640000000|2020-10-02 12:00:00|12941.1|12939.6|12933.6|12932.7|12941.1|12939.6|12929.4|12927.9|858
1601640300000|2020-10-02 12:05:00|12933.5|12932.6|12937.4|12935.9|12938.3|12936.8|12933.5|12932.4|783
1601640600000|2020-10-02 12:10:00|12937.3|12935.8|12937.9|12936.4|12943.1|12941.6|12935.8|12934.7|830
1601640900000|2020-10-02 12:15:00|12938|12936.5|12937.2|12935.7|12939.4|12937.9|12931.6|12930.1|660
1601641200000|2020-10-02 12:20:00|12937.3|12935.8|12945.6|12944.1|12945.7|12944.2|12935.5|12934.2|916
1601641500000|2020-10-02 12:25:00|12945.5|12944|12945.4|12935.4|12946|12944.4|12936.5|12932.2|1101
1601641800000|2020-10-02 12:30:00|12945.6|12935.6|12937.1|12935.6|12949.7|12947.9|12935.8|12932.2|1355
1601642100000|2020-10-02 12:35:00|12937|12935.5|12941.5|12940|12941.5|12940|12928.1|12926.8|1313
1601642400000|2020-10-02 12:40:00|12941.4|12939.9|12938.8|12937.9|12945.1|12944|12934.4|12932.9|1171
1601642700000|2020-10-02 12:45:00|12938.9|12938|12936.7|12935.2|12944|12942.5|12929.2|12928.3|1131
1601643000000|2020-10-02 12:50:00|12936.6|12935.1|12928.7|12927.2|12937.6|12936.3|12920.8|12919.9|1231
1601643300000|2020-10-02 12:55:00|12928.8|12927.3|12929.5|12928|12934.5|12933|12925.1|12924|936
1601643600000|2020-10-02 13:00:00|12929.6|12928.1|12905|12903.5|12940.6|12939.6|12893.5|12891.7|1689
1601643900000|2020-10-02 13:05:00|12905.2|12903.7|12904.7|12903.2|12914.1|12912.6|12897.9|12896.4|1310
1601644200000|2020-10-02 13:10:00|12904.4|12902.9|12906|12904.5|12907.7|12906.3|12897.2|12895.8|1203
1601644500000|2020-10-02 13:15:00|12905.9|12904.4|12908.6|12907.1|12915.1|12913.6|12901.5|12900|975
1601644800000|2020-10-02 13:20:00|12908.7|12907.2|12912|12910.5|12913.7|12912.4|12902.1|12901|929
1601645100000|2020-10-02 13:25:00|12911.6|12910.1|12909.2|12907.7|12913.5|12912.3|12901.7|12900.2|791
1601645400000|2020-10-02 13:30:00|12909.5|12908|12923.5|12922|12925.6|12924.1|12904.3|12902.8|645
1601645700000|2020-10-02 13:35:00|12923.3|12921.8|12929.8|12928.3|12933|12931.5|12917.4|12915.9|678
1601646000000|2020-10-02 13:40:00|12928|12927.1|12932.3|12930.8|12933.6|12932.1|12917.3|12914.4|813
1601646300000|2020-10-02 13:45:00|12932.4|12930.9|12923.1|12921.6|12936.4|12935|12922|12920.5|1238
1601646600000|2020-10-02 13:50:00|12923.2|12921.7|12926.4|12925.5|12926.7|12925.6|12911.1|12909.6|1309
1601646900000|2020-10-02 13:55:00|12926.5|12925.6|12930.3|12927.4|12934.9|12933.4|12926.3|12925|1054
1601647200000|2020-10-02 14:00:00|12930.5|12927.5|12932.8|12931.3|12939.3|12937.8|12923.6|12921.9|1253
1601647500000|2020-10-02 14:05:00|12932.6|12931.1|12943.3|12941.8|12945.7|12944.4|12930.6|12929.7|1207
1601647800000|2020-10-02 14:10:00|12943.7|12942.2|12938.2|12937.3|12947.1|12945.6|12937.8|12936.6|1075
1601648100000|2020-10-02 14:15:00|12938.1|12937.2|12938.2|12937.3|12944.2|12943.3|12934.7|12933.8|1009
1601648400000|2020-10-02 14:20:00|12938.3|12937.4|12929.7|12928.2|12939.3|12938.1|12929|12928.1|949
1601648700000|2020-10-02 14:25:00|12929.6|12928.1|12920.4|12918.9|12939.4|12937.9|12914.7|12913.2|1295
1601649000000|2020-10-02 14:30:00|12920.3|12918.8|12923.8|12922.3|12924.7|12923.5|12914.8|12913.6|1399
1601649300000|2020-10-02 14:35:00|12923.7|12922.2|12929.6|12928.1|12935.6|12934.1|12917.6|12916.4|1147
1601649600000|2020-10-02 14:40:00|12929.5|12928|12932.7|12931.2|12938.3|12937.4|12927.4|12925.9|877
1601649900000|2020-10-02 14:45:00|12932.8|12931.3|12937.1|12935.6|12938|12936.5|12929.5|12928.5|1042
1601650200000|2020-10-02 14:50:00|12937|12935.5|12936.8|12935.3|12940.4|12938.9|12929.3|12927.8|1179
1601650500000|2020-10-02 14:55:00|12936.9|12935.4|12932.6|12931.1|12939.1|12938.2|12932.4|12930.9|974
1601650800000|2020-10-02 15:00:00|12931.8|12930.9|12942.2|12940.7|12946.1|12944.6|12930.5|12929.6|1227
1601651100000|2020-10-02 15:05:00|12942.1|12940.6|12936.6|12935.1|12944.1|12942.6|12922.1|12920.6|1333
1601651400000|2020-10-02 15:10:00|12936.5|12935|12939.2|12937.7|12942.6|12941.1|12933.3|12932.4|853
1601651700000|2020-10-02 15:15:00|12939.1|12937.6|12941.5|12940|12945.9|12945|12934.3|12933.4|884
1601652000000|2020-10-02 15:20:00|12941.4|12939.9|12938.6|12937.7|12946.7|12945.8|12938|12937.1|770
1601652300000|2020-10-02 15:25:00|12938.5|12937.6|12942|12940.5|12946.5|12945|12937.6|12936.7|796
1601652600000|2020-10-02 15:30:00|12942.1|12940.6|12938.3|12937.4|12943.4|12942.5|12937.7|12936.7|1032
1601652900000|2020-10-02 15:35:00|12938.2|12937.3|12925.7|12924.2|12941.5|12940.1|12925.2|12923.9|1010
1601653200000|2020-10-02 15:40:00|12925.5|12924|12931.4|12930.5|12932.3|12931.4|12922.8|12921.6|837
1601653500000|2020-10-02 15:45:00|12931.5|12930.6|12928.5|12927.6|12934.2|12933.1|12927.6|12926.7|885
1601653800000|2020-10-02 15:50:00|12928.6|12927.7|12926|12924.5|12930.4|12929.5|12921.6|12920.4|676
1601654100000|2020-10-02 15:55:00|12925.7|12924.8|12928.3|12926.8|12929.4|12927.9|12924|12922.5|893
1601654400000|2020-10-02 16:00:00|12928.2|12926.7|12927.1|12926.2|12928.3|12927.1|12919.9|12918.4|973
1601654700000|2020-10-02 16:05:00|12927|12926.1|12931.5|12930|12933.3|12931.8|12922.8|12921.6|879
1601655000000|2020-10-02 16:10:00|12931.6|12930.1|12939.5|12938.6|12944.6|12943.6|12930.4|12928.9|1090
1601655300000|2020-10-02 16:15:00|12939.4|12938.5|12942.9|12942|12944.9|12944|12939.1|12938.2|1209
1601655600000|2020-10-02 16:20:00|12942.7|12941.8|12940.9|12939.4|12945.3|12944.4|12936.9|12935.8|979
1601655900000|2020-10-02 16:25:00|12940.8|12939.3|12942.4|12941.5|12944.2|12943.3|12938.8|12937.9|804
1601656200000|2020-10-02 16:30:00|12942.8|12941.9|12936.9|12936|12946|12944.9|12936.5|12935.6|975
1601656500000|2020-10-02 16:35:00|12936.8|12935.9|12939.4|12938.5|12939.9|12938.7|12932.5|12931.2|781
1601656800000|2020-10-02 16:40:00|12939|12938.1|12938.7|12937.8|12942.4|12941.3|12937.7|12936.8|704
1601657100000|2020-10-02 16:45:00|12938.6|12937.7|12936.7|12935.2|12941.1|12940|12934.8|12933.6|673
1601657400000|2020-10-02 16:50:00|12936.6|12935.1|12938|12937.1|12940|12939|12935.4|12934.3|721
1601657700000|2020-10-02 16:55:00|12937.9|12937|12931.8|12930.9|12938.8|12937.9|12931.7|12930.8|639
1601658000000|2020-10-02 17:00:00|12931.7|12930.8|12928.8|12927.3|12932.9|12932|12928.2|12927.3|677
1601658300000|2020-10-02 17:05:00|12928.9|12927.4|12928.5|12927.6|12931|12929.7|12925.9|12925|717
1601658600000|2020-10-02 17:10:00|12928.4|12927.5|12931.8|12930.9|12933.4|12932.3|12928.2|12926.7|642
1601658900000|2020-10-02 17:15:00|12931.9|12931|12935.8|12934.3|12936.9|12935.9|12927.9|12927|637
1601659200000|2020-10-02 17:20:00|12935.7|12934.2|12939.8|12938.9|12941.1|12940|12933.6|12932.5|658
1601659500000|2020-10-02 17:25:00|12939.5|12938.6|12941.8|12940.3|12942.8|12941.8|12937.9|12937|624
1601659800000|2020-10-02 17:30:00|12941.2|12940.4|12938.4|12936.9|12941.6|12940.7|12937.5|12936.3|615
1601660100000|2020-10-02 17:35:00|12938.3|12936.8|12937.4|12936.5|12939.6|12938.6|12935.6|12934.7|500
1601660400000|2020-10-02 17:40:00|12937.3|12936.4|12936.7|12935.8|12938|12937.1|12932.9|12931.6|885
1601660700000|2020-10-02 17:45:00|12936.8|12935.9|12937.2|12936.3|12938|12937.1|12935.1|12934.1|638
1601661000000|2020-10-02 17:50:00|12937.5|12936.6|12936.1|12935.2|12938.1|12936.9|12933.3|12932.1|819
1601661300000|2020-10-02 17:55:00|12936|12935.1|12934.6|12933.7|12937.5|12936.6|12933.7|12932.8|695
1601661600000|2020-10-02 18:00:00|12934|12933.1|12937.9|12937|12940.4|12939.2|12933.2|12932.3|862
1601661900000|2020-10-02 18:05:00|12938.6|12937.7|12940.7|12939.8|12941.1|12940.2|12938.5|12937.6|608
1601662200000|2020-10-02 18:10:00|12940.6|12939.7|12937.6|12936.7|12940.8|12939.9|12936.4|12935.4|677
1601662500000|2020-10-02 18:15:00|12937.5|12936.6|12937.2|12936.3|12938.2|12937.2|12935.7|12934.8|380
1601662800000|2020-10-02 18:20:00|12937.1|12936.2|12938.4|12936.9|12938.6|12937.2|12936.1|12935.2|343
1601663100000|2020-10-02 18:25:00|12938.5|12937|12937.2|12936.3|12938.5|12937.1|12936.2|12935.3|303
1601663400000|2020-10-02 18:30:00|12937.1|12936.2|12935.5|12934.6|12938.3|12937.4|12934.2|12933.3|434
1601663700000|2020-10-02 18:35:00|12935.6|12934.7|12936|12935.1|12937.2|12936.3|12933.8|12932.9|548
1601664000000|2020-10-02 18:40:00|12936.1|12935.2|12934.7|12933.2|12938.1|12937.2|12932.8|12931.9|542
1601664300000|2020-10-02 18:45:00|12935|12933.5|12933.5|12932.6|12937|12936.1|12932.9|12932|497
1601664600000|2020-10-02 18:50:00|12933.4|12932.5|12933.2|12931.7|12934.2|12933.3|12930.8|12929.3|380
1601664900000|2020-10-02 18:55:00|12933.1|12931.6|12934.2|12933.3|12937.3|12936.3|12932.8|12931.5|471
1601665200000|2020-10-02 19:00:00|12934|12933.1|12933.1|12932.2|12935.4|12934.2|12932.9|12931.7|643
1601665500000|2020-10-02 19:05:00|12933.2|12932.3|12932.9|12931.4|12934.2|12932.9|12931.2|12929.8|414
1601665800000|2020-10-02 19:10:00|12932.5|12931|12931.2|12929.7|12935.3|12934.3|12928|12926.5|673
1601666100000|2020-10-02 19:15:00|12931.3|12929.8|12932.2|12930.7|12934.6|12933.4|12929.8|12928.6|597
1601666400000|2020-10-02 19:20:00|12931.9|12930.4|12933.8|12932.3|12934.2|12932.7|12930.3|12929.2|585
1601666700000|2020-10-02 19:25:00|12934|12932.5|12932.4|12931.5|12934|12932.5|12931|12930|532
1601667000000|2020-10-02 19:30:00|12932.3|12931.4|12934|12932.5|12934.2|12933|12931.9|12930.5|498
1601667300000|2020-10-02 19:35:00|12934.1|12932.6|12932|12930.5|12935.3|12934|12931.1|12929.8|535
1601667600000|2020-10-02 19:40:00|12931.9|12930.4|12932.5|12931|12933.5|12932|12930.8|12929.4|417
1601667900000|2020-10-02 19:45:00|12932.4|12930.9|12936.3|12935.4|12936.7|12935.7|12932.4|12930.9|570
1601668200000|2020-10-02 19:50:00|12936.5|12935.6|12935.6|12934.1|12937|12935.6|12932.6|12931.7|614
1601668500000|2020-10-02 19:55:00|12935.8|12934.3|12934.4|12933.5|12937.9|12936.8|12934.1|12933.1|735
1601668800000|2020-10-02 20:00:00|12935|12933.7|12936|12934.5|12936.4|12934.9|12932.1|12930.6|524
1601669100000|2020-10-02 20:05:00|12935.9|12934.4|12940.3|12938.8|12940.6|12939.1|12935.7|12934.2|420
1601669400000|2020-10-02 20:10:00|12940.2|12938.7|12938.9|12937.4|12940.2|12938.7|12937.1|12935.8|313
1601669700000|2020-10-02 20:15:00|12938.8|12937.3|12940.4|12938.9|12940.4|12938.9|12938.1|12936.9|267
1601670000000|2020-10-02 20:20:00|12940.3|12938.8|12940.2|12938.7|12942.8|12941.3|12939.1|12937.3|272
1601670300000|2020-10-02 20:25:00|12940.1|12938.6|12938.9|12937.4|12942.3|12940.3|12938.3|12936.8|316
1601670600000|2020-10-02 20:30:00|12938.8|12937.3|12942.1|12940.6|12943.1|12941.6|12938.8|12937.3|275
1601670900000|2020-10-02 20:35:00|12942|12940.5|12942.3|12940.8|12943.8|12942.3|12941.3|12939.8|324
1601671200000|2020-10-02 20:40:00|12942.1|12940.6|12938.3|12936.1|12942.2|12940.7|12937.4|12935.5|393
1601671500000|2020-10-02 20:45:00|12938.1|12936.8|12937.5|12936|12939.5|12937.6|12936.9|12935.4|491
1601671800000|2020-10-02 20:50:00|12937.4|12935.9|12939.9|12935.3|12941.4|12938.4|12936.7|12934.9|539
1601672100000|2020-10-02 20:55:00|12940.1|12935.5|12935.7|12925.7|12944.1|12935.6|12935.7|12925.7|604
1601841600000|2020-10-04 20:00:00|12941.6|12921.6|12942.4|12922.4|12942.8|12922.8|12941|12921|9
1601841900000|2020-10-04 20:05:00|12942.6|12922.6|12942.4|12922.4|12942.6|12922.6|12931.3|12911.3|19
1601842200000|2020-10-04 20:10:00|12931.3|12911.3|12942.4|12922.4|12942.4|12922.4|12931.3|12911.3|6
1601842500000|2020-10-04 20:15:00|12943|12923|12930.1|12910.1|12945.2|12925.2|12928.6|12908.6|21
1601842800000|2020-10-04 20:20:00|12927.3|12907.3|12944.1|12924.1|12944.1|12924.1|12927.3|12907.3|12
1601843100000|2020-10-04 20:25:00|12934|12914|12931.6|12911.6|12934.6|12914.6|12930.4|12910.4|17
1601843400000|2020-10-04 20:30:00|12930.4|12910.4|12932.7|12912.7|12942.8|12922.8|12928|12908|19
1601843700000|2020-10-04 20:35:00|12928|12908|12933.9|12913.9|12933.9|12913.9|12928|12908|15
1601844000000|2020-10-04 20:40:00|12929.6|12909.6|12930.9|12910.9|12930.9|12910.9|12929.6|12909.6|8
1601844300000|2020-10-04 20:45:00|12929.6|12909.6|12930.9|12910.9|12931.3|12911.3|12929.6|12909.6|8
1601844600000|2020-10-04 20:50:00|12933.9|12913.9|12934.9|12914.9|12944.8|12924.8|12931.5|12911.5|28
1601844900000|2020-10-04 20:55:00|12935|12915|12937.7|12917.7|12945.7|12925.7|12930.5|12910.5|66
1601845200000|2020-10-04 21:00:00|12938.2|12918.2|12929.7|12919.7|12948.2|12929.9|12923.6|12911.3|92
1601845500000|2020-10-04 21:05:00|12929.3|12919.3|12932.9|12922.9|12938.6|12928.6|12922.1|12912.1|110
1601845800000|2020-10-04 21:10:00|12934|12924|12928.5|12918.5|12937.3|12927.3|12925.2|12915.2|112
1601846100000|2020-10-04 21:15:00|12929.4|12919.4|12927.9|12917.9|12937.9|12927.9|12924.6|12914.6|302
1601846400000|2020-10-04 21:20:00|12927.2|12917.2|12938.2|12928.2|12943.4|12933.4|12922.3|12912.3|327
1601846700000|2020-10-04 21:25:00|12937.6|12927.6|12937.2|12927.2|12939.7|12929.7|12932.6|12922.6|133
1601847000000|2020-10-04 21:30:00|12938.7|12928.7|12937.4|12927.4|12939.6|12929.6|12935.3|12925.3|179
1601847300000|2020-10-04 21:35:00|12937.7|12927.7|12928.6|12918.6|12938.9|12928.9|12925.7|12915.7|240
1601847600000|2020-10-04 21:40:00|12927.3|12917.3|12929.3|12919.3|12930.4|12920.4|12923.1|12913.1|183
1601847900000|2020-10-04 21:45:00|12929.4|12919.4|12927.9|12917.9|12933.2|12923.2|12926|12916|183
1601848200000|2020-10-04 21:50:00|12927.6|12917.6|12925.8|12915.8|12930.6|12920.6|12924.9|12914.9|271
1601848500000|2020-10-04 21:55:00|12926.5|12916.5|12922.3|12912.3|12929.7|12919.7|12920.4|12910.4|342
1601848800000|2020-10-04 22:00:00|12922.5|12912.5|12927.7|12922.3|12929.8|12924.6|12922.5|12912.5|720
1601849100000|2020-10-04 22:05:00|12927.5|12922.8|12924.8|12921.3|12929.1|12924.6|12923.5|12919.2|545
1601849400000|2020-10-04 22:10:00|12924.4|12921.5|12919.3|12914.7|12926.3|12921.9|12917.2|12913.5|558
1601849700000|2020-10-04 22:15:00|12918.8|12914.1|12919.7|12916.8|12920.8|12918.8|12917.3|12914.1|456
1601850000000|2020-10-04 22:20:00|12918.9|12916.1|12922.6|12920.1|12922.8|12921.1|12918.3|12915.6|449
1601850300000|2020-10-04 22:25:00|12922.5|12919.8|12921.8|12920.3|12922.7|12920.5|12921|12918.5|230
1601850600000|2020-10-04 22:30:00|12921.9|12920.4|12922.5|12920.2|12923.8|12921.7|12919.8|12917.7|383
1601850900000|2020-10-04 22:35:00|12922.9|12920.3|12925.6|12923.1|12926.1|12923.6|12922.3|12920.2|304
1601851200000|2020-10-04 22:40:00|12925.5|12923.2|12924.5|12923|12927.3|12925.7|12924.4|12922.3|239
1601851500000|2020-10-04 22:45:00|12924.4|12921.9|12926.7|12925.2|12927.3|12925.6|12924.2|12921.9|321
1601851800000|2020-10-04 22:50:00|12927|12925.5|12927.1|12925.6|12928.4|12926.6|12926.3|12924.4|225
1601852100000|2020-10-04 22:55:00|12927.3|12925.8|12932.4|12929.9|12933.8|12931.6|12927|12925.5|341
1601852400000|2020-10-04 23:00:00|12932.2|12930|12931.1|12929.6|12932.8|12931.2|12930.5|12929|239
1601852700000|2020-10-04 23:05:00|12931.2|12929.7|12929|12927.5|12931.2|12929.7|12928.5|12927|202
1601853000000|2020-10-04 23:10:00|12928.9|12927.4|12930.9|12929.4|12932|12930.5|12928.2|12926.3|303
1601853300000|2020-10-04 23:15:00|12931|12929.5|12930.5|12929|12931.6|12930.1|12929.9|12928.4|274
1601853600000|2020-10-04 23:20:00|12930.6|12929.1|12931.7|12930.2|12932|12930.5|12930.2|12928.7|326
1601853900000|2020-10-04 23:25:00|12931.8|12930.3|12930.8|12929.3|12932.1|12930.6|12930.3|12928.8|358
1601854200000|2020-10-04 23:30:00|12930.9|12929.4|12927.3|12925.8|12931.1|12929.6|12926.4|12924.9|333
1601854500000|2020-10-04 23:35:00|12927.2|12925.7|12928.2|12926.7|12929.3|12927.8|12926.8|12925.3|293
1601854800000|2020-10-04 23:40:00|12928|12926.5|12928|12926.5|12929.1|12927.6|12927.1|12925.7|267
1601855100000|2020-10-04 23:45:00|12928.1|12926.6|12926.2|12924.7|12928.1|12926.6|12925.6|12924.1|341
1601855400000|2020-10-04 23:50:00|12926.1|12924.6|12926.9|12925.4|12927.4|12926.1|12925.1|12923.9|210
1601855700000|2020-10-04 23:55:00|12926.8|12925.3|12930|12928.5|12931.2|12929.7|12926.3|12924.8|416
1601856000000|2020-10-05 00:00:00|12929.9|12928.4|12939.1|12937.6|12939.2|12937.7|12927.8|12926.4|571
1601856300000|2020-10-05 00:05:00|12939|12937.5|12940|12938.5|12940.7|12939.4|12935.5|12934|412
1601856600000|2020-10-05 00:10:00|12940.1|12938.6|12941.7|12940.2|12946.9|12945.3|12940|12938.5|601
1601856900000|2020-10-05 00:15:00|12941.8|12940.3|12947.6|12946.1|12948|12946.5|12941.3|12939.8|322
1601857200000|2020-10-05 00:20:00|12947.1|12945.6|12944|12942.5|12947.1|12945.6|12943.1|12941.6|525
1601857500000|2020-10-05 00:25:00|12944.3|12942.8|12945.9|12944.4|12946.3|12944.8|12942.7|12941.3|372
1601857800000|2020-10-05 00:30:00|12945.5|12944|12944.6|12943.1|12946|12944.7|12943.7|12942.2|361
1601858100000|2020-10-05 00:35:00|12944.5|12943|12951.1|12950.2|12951.4|12950.2|12944.2|12942.9|422
1601858400000|2020-10-05 00:40:00|12951.6|12950.7|12950.1|12948.6|12954.7|12953.7|12948.2|12946.8|353
1601858700000|2020-10-05 00:45:00|12950|12948.5|12947|12945.5|12950.2|12949|12946.9|12945.4|397
1601859000000|2020-10-05 00:50:00|12946.7|12945.8|12946.2|12944.7|12948.7|12947.6|12945.9|12944.6|372
1601859300000|2020-10-05 00:55:00|12946.3|12944.8|12944|12942.5|12947.2|12945.9|12943.7|12942.3|361
1601859600000|2020-10-05 01:00:00|12944.1|12942.6|12939.2|12937.7|12945|12943.6|12937.8|12936.4|595
1601859900000|2020-10-05 01:05:00|12939.1|12937.6|12940.5|12939.6|12941.8|12940.7|12938.9|12937.5|361
1601860200000|2020-10-05 01:10:00|12940.6|12939.7|12939.5|12938|12941.9|12940.8|12938.4|12937.5|313
1601860500000|2020-10-05 01:15:00|12939.3|12937.8|12938.5|12937|12941.5|12940.2|12938|12936.7|351
1601860800000|2020-10-05 01:20:00|12938.4|12936.9|12940.5|12939.6|12941|12939.8|12937|12935.7|483
1601861100000|2020-10-05 01:25:00|12940.6|12939.7|12940.3|12938.8|12941.2|12939.9|12938.8|12937.6|461
1601861400000|2020-10-05 01:30:00|12940.1|12938.6|12945.5|12944|12946.8|12945.3|12939.6|12938.1|480
1601861700000|2020-10-05 01:35:00|12945.4|12943.9|12947.7|12946.2|12948|12946.5|12943.6|12942.4|404
1601862000000|2020-10-05 01:40:00|12947.8|12946.3|12946.1|12945.2|12947.8|12946.3|12944.9|12943.7|356
1601862300000|2020-10-05 01:45:00|12947.1|12945.6|12948.9|12947.4|12949.9|12949|12945.8|12944.6|461
1601862600000|2020-10-05 01:50:00|12948.7|12947.2|12949.2|12947.7|12950.1|12948.6|12946.4|12945.2|443
1601862900000|2020-10-05 01:55:00|12949|12948.1|12946.8|12945.9|12949.3|12948.4|12946.7|12945.5|412
1601863200000|2020-10-05 02:00:00|12946.9|12946|12946.7|12945.2|12948|12946.5|12945.2|12943.7|398
1601863500000|2020-10-05 02:05:00|12946.6|12945.1|12947.6|12946.1|12948.4|12947.1|12946.2|12944.9|346
1601863800000|2020-10-05 02:10:00|12947.5|12946|12946.8|12945.3|12948.2|12946.9|12945.9|12944.7|349
1601864100000|2020-10-05 02:15:00|12947|12945.5|12949.6|12948.1|12949.6|12948.7|12946.8|12945.3|313
1601864400000|2020-10-05 02:20:00|12949.4|12947.9|12947.8|12946.9|12949.9|12948.6|12947.8|12946.6|311
1601864700000|2020-10-05 02:25:00|12947.7|12946.8|12948|12947.1|12948.4|12947.2|12946.6|12945.4|329
1601865000000|2020-10-05 02:30:00|12947.9|12947|12947|12945.5|12948.2|12947.1|12945.3|12943.9|317
1601865300000|2020-10-05 02:35:00|12946.9|12945.4|12946|12944.5|12947.8|12946.3|12945.8|12944.4|240
1601865600000|2020-10-05 02:40:00|12946.1|12944.6|12945.5|12944|12946.8|12945.4|12945.2|12943.7|232
1601865900000|2020-10-05 02:45:00|12945.6|12944.1|12946.4|12944.9|12947.3|12946|12945.5|12944|249
1601866200000|2020-10-05 02:50:00|12946.5|12945|12947.8|12946.3|12947.8|12946.4|12946|12944.5|260
1601866500000|2020-10-05 02:55:00|12947.5|12946.6|12947|12946.1|12949.1|12948.1|12946.8|12945.7|232
1601866800000|2020-10-05 03:00:00|12946.9|12946|12946.4|12945.5|12947.7|12946.5|12945.6|12944.5|300
1601867100000|2020-10-05 03:05:00|12946.3|12945.4|12947.1|12946.2|12948.2|12947|12946.3|12945.2|177
1601867400000|2020-10-05 03:10:00|12947.2|12946.3|12948.2|12946.7|12948.9|12947.7|12947.1|12946.2|158
1601867700000|2020-10-05 03:15:00|12948.1|12946.6|12948|12946.5|12948.5|12947.3|12947.8|12946.4|125
1601868000000|2020-10-05 03:20:00|12948.1|12946.6|12949.9|12949|12950.2|12949.2|12947.6|12946.4|169
1601868300000|2020-10-05 03:25:00|12949.8|12948.9|12948.7|12947.8|12949.9|12949|12948.5|12947.4|187
1601868600000|2020-10-05 03:30:00|12948.6|12947.7|12946.6|12945.7|12949|12948.1|12946.6|12945.7|261
1601868900000|2020-10-05 03:35:00|12946.7|12945.8|12947.4|12945.9|12947.8|12946.4|12946.6|12945.4|256
1601869200000|2020-10-05 03:40:00|12947.3|12945.8|12945.6|12944.7|12947.7|12946.4|12945.6|12944.2|164
1601869500000|2020-10-05 03:45:00|12945.7|12944.8|12944|12942.5|12946.1|12944.8|12943.7|12942.4|246
1601869800000|2020-10-05 03:50:00|12943.9|12942.4|12940.8|12939.9|12943.9|12942.4|12940.7|12939.5|305
1601870100000|2020-10-05 03:55:00|12940.7|12939.8|12939.2|12937.7|12941.9|12940.6|12937.7|12936.6|357
1601870400000|2020-10-05 04:00:00|12939.1|12937.6|12939.4|12937.9|12940|12938.9|12938|12936.7|342
1601870700000|2020-10-05 04:05:00|12939.5|12938|12940.5|12939|12941.4|12939.9|12939.1|12937.6|299
1601871000000|2020-10-05 04:10:00|12940.4|12938.9|12941|12939.5|12941.4|12940|12939.2|12937.7|204
1601871300000|2020-10-05 04:15:00|12941.1|12939.6|12940.9|12939.4|12941.2|12940|12939.6|12938.4|194
1601871600000|2020-10-05 04:20:00|12940.6|12939.7|12938.3|12936.8|12940.7|12939.8|12937.4|12935.9|194
1601871900000|2020-10-05 04:25:00|12938.4|12936.9|12939.2|12938.3|12939.5|12938.5|12938.4|12936.9|154
1601872200000|2020-10-05 04:30:00|12939.3|12938.4|12940.4|12939.5|12940.8|12939.8|12939.3|12937.9|272
1601872500000|2020-10-05 04:35:00|12940.5|12939.6|12939.8|12938.9|12940.5|12939.6|12939.5|12938.6|181
1601872800000|2020-10-05 04:40:00|12939.9|12939|12940.1|12938.6|12940.1|12939|12938|12936.5|231
1601873100000|2020-10-05 04:45:00|12940|12938.5|12939.9|12938.4|12940.2|12939.3|12939.1|12938.1|145
1601873400000|2020-10-05 04:50:00|12940|12938.5|12939.8|12938.9|12940.1|12939.1|12939.2|12937.9|175
1601873700000|2020-10-05 04:55:00|12939.7|12938.8|12938.6|12937.7|12940.9|12940|12938.5|12937.6|184
1601874000000|2020-10-05 05:00:00|12938.8|12937.9|12939.8|12938.3|12940.1|12939.2|12937.6|12936.6|241
1601874300000|2020-10-05 05:05:00|12939.9|12938.4|12934.6|12933.7|12940.2|12939.3|12934.3|12933.3|222
1601874600000|2020-10-05 05:10:00|12934.7|12933.8|12934.7|12933.8|12936|12934.9|12934.4|12933.5|224
1601874900000|2020-10-05 05:15:00|12934.4|12933.5|12934|12933.1|12934.8|12933.8|12933.5|12932.4|243
1601875200000|2020-10-05 05:20:00|12934.4|12932.9|12935.5|12934.6|12935.6|12934.7|12933.5|12932.6|168
1601875500000|2020-10-05 05:25:00|12935.6|12934.7|12935.4|12934.5|12936|12935.1|12934.5|12933.5|171
1601875800000|2020-10-05 05:30:00|12935.5|12934.6|12937.4|12936.5|12937.6|12936.7|12934.9|12934|223
1601876100000|2020-10-05 05:35:00|12937.5|12936.6|12936.7|12935.8|12937.9|12937|12935.6|12934.5|212
1601876400000|2020-10-05 05:40:00|12936.5|12935.6|12935.5|12934.6|12937|12936.1|12935.5|12934.5|198
1601876700000|2020-10-05 05:45:00|12935.6|12934.7|12937|12936.1|12937.3|12936.4|12935.6|12934.7|225
1601877000000|2020-10-05 05:50:00|12936.9|12936|12935.6|12934.7|12937.1|12936.2|12935.5|12934.5|133
1601877300000|2020-10-05 05:55:00|12935.7|12934.8|12935.6|12934.7|12936.9|12936|12935.5|12934.6|159
1601877600000|2020-10-05 06:00:00|12935.8|12934.1|12928.1|12927.2|12935.9|12934.5|12923.6|12922.1|775
1601877900000|2020-10-05 06:05:00|12928|12927.1|12930.7|12929.8|12931.1|12930|12927.8|12926.7|576
1601878200000|2020-10-05 06:10:00|12930.8|12929.9|12928.6|12927.7|12930.9|12930|12927.4|12926.5|439
1601878500000|2020-10-05 06:15:00|12928.4|12927.5|12932.9|12932|12933|12932.1|12927.7|12926.8|345
1601878800000|2020-10-05 06:20:00|12933|12932.1|12931|12930.1|12933.2|12932.3|12930.1|12929.2|263
1601879100000|2020-10-05 06:25:00|12931.1|12930.2|12934|12933.1|12934.9|12933.9|12931.1|12930.2|361
1601879400000|2020-10-05 06:30:00|12933.9|12933|12932.9|12932|12936.3|12935.4|12931|12930|515
1601879700000|2020-10-05 06:35:00|12932.8|12931.9|12919.9|12919|12933.1|12932.2|12919.7|12918.8|568
1601880000000|2020-10-05 06:40:00|12920.3|12919.4|12924.9|12924|12925.1|12924.2|12920.3|12919.4|394
1601880300000|2020-10-05 06:45:00|12924.8|12923.9|12923.9|12923|12926.7|12925.8|12920.5|12919.6|430
1601880600000|2020-10-05 06:50:00|12924|12923.1|12921.7|12920.8|12924.9|12924|12921.6|12920.7|518
1601880900000|2020-10-05 06:55:00|12921.8|12920.9|12916|12915.1|12923.1|12922.2|12912.8|12911.9|618
1601881200000|2020-10-05 07:00:00|12915.8|12914.9|12907.4|12906.5|12915.8|12914.9|12903.5|12902.5|803
1601881500000|2020-10-05 07:05:00|12907.5|12906.6|12906.6|12905.7|12910.9|12910|12904.6|12903.7|697
1601881800000|2020-10-05 07:10:00|12906.5|12905.6|12906.5|12905|12907.9|12907|12900.3|12899.3|824
1601882100000|2020-10-05 07:15:00|12906.1|12905.2|12911.2|12910.3|12914.5|12913.6|12906|12905.1|786
1601882400000|2020-10-05 07:20:00|12911.3|12910.4|12912.7|12911.8|12918|12917.1|12908.3|12907.4|790
1601882700000|2020-10-05 07:25:00|12912.8|12911.9|12911.3|12910.4|12912.9|12912|12904.1|12903.2|725
1601883000000|2020-10-05 07:30:00|12911.4|12910.5|12912.4|12911.5|12912.5|12911.6|12903.9|12903|823
1601883300000|2020-10-05 07:35:00|12912.9|12912|12914.2|12913.3|12916.7|12915.5|12911.1|12910.2|733
1601883600000|2020-10-05 07:40:00|12914.1|12913.2|12915.2|12913.7|12916.4|12915.5|12912.2|12911.3|688
1601883900000|2020-10-05 07:45:00|12915.5|12914|12930.7|12929.8|12933.3|12932.4|12915.4|12913.9|821
1601884200000|2020-10-05 07:50:00|12930.2|12929.3|12933.1|12932.2|12936.1|12935.2|12928.2|12927.3|777
1601884500000|2020-10-05 07:55:00|12933.2|12932.3|12932.6|12931.1|12942.2|12941.3|12932.2|12931|965
1601884800000|2020-10-05 08:00:00|12932.7|12931.2|12935.9|12935|12939.7|12938.8|12928.7|12927.8|901
1601885100000|2020-10-05 08:05:00|12935.8|12934.9|12939.6|12938.7|12939.6|12938.7|12933.3|12932.4|674
1601885400000|2020-10-05 08:10:00|12939.5|12938.6|12950.8|12949.3|12955.9|12954.4|12939.5|12938.6|971
1601885700000|2020-10-05 08:15:00|12951|12949.5|12960.3|12959.4|12965.7|12964.2|12945.3|12944.4|1020
1601886000000|2020-10-05 08:20:00|12960.2|12959.3|12951.3|12949.8|12961.5|12960.1|12948.5|12947|890
1601886300000|2020-10-05 08:25:00|12951.7|12950.2|12949.7|12947.3|12953.4|12951.9|12946.1|12944.6|795
1601886600000|2020-10-05 08:30:00|12949.6|12947.1|12949|12947.5|12955.1|12953.8|12946.6|12945.3|846
1601886900000|2020-10-05 08:35:00|12949.1|12947.6|12952.8|12951.9|12955|12953.8|12948.7|12947.2|649
1601887200000|2020-10-05 08:40:00|12952.9|12952|12953|12952.1|12954.1|12953.2|12950.7|12949.8|573
1601887500000|2020-10-05 08:45:00|12953.1|12952.2|12955|12954.1|12960.8|12959.7|12952.9|12952|651
1601887800000|2020-10-05 08:50:00|12954.6|12953.7|12952.9|12952|12957|12956.1|12949.7|12948.8|622
1601888100000|2020-10-05 08:55:00|12952.6|12951.7|12953.4|12952.5|12954.6|12953.7|12949.9|12949|475
1601888400000|2020-10-05 09:00:00|12953.3|12952.4|12963.2|12962.3|12964.5|12963.2|12953.1|12952.2|779
1601888700000|2020-10-05 09:05:00|12963.3|12962.4|12955.9|12954.4|12965.5|12964.6|12955.5|12954.4|778
1601889000000|2020-10-05 09:10:00|12955.6|12954.7|12947.7|12946.2|12956.3|12955.3|12947.3|12945.9|683
1601889300000|2020-10-05 09:15:00|12947.8|12946.8|12954.5|12953|12955|12954.1|12947.6|12946.7|650
1601889600000|2020-10-05 09:20:00|12954.2|12953.3|12957.2|12956.3|12957.6|12956.3|12948.2|12947.3|685
1601889900000|2020-10-05 09:25:00|12957.1|12956.2|12952.1|12951.2|12957.3|12956.4|12950.5|12949.6|672
1601890200000|2020-10-05 09:30:00|12952|12951.1|12947.1|12946.2|12952.2|12951.1|12944.9|12944|847
1601890500000|2020-10-05 09:35:00|12947|12946.1|12951.4|12950.5|12955.3|12954.4|12946.3|12945.4|705
1601890800000|2020-10-05 09:40:00|12951.2|12950.3|12947.5|12946.6|12954.6|12953.3|12947.4|12946.5|583
1601891100000|2020-10-05 09:45:00|12947.6|12946.7|12957.1|12956.2|12958.5|12957.6|12947.2|12946.3|584
1601891400000|2020-10-05 09:50:00|12957.2|12956.3|12956.9|12956|12960.2|12959.3|12955.2|12954.3|513
1601891700000|2020-10-05 09:55:00|12957|12956.1|12952.9|12952|12959.1|12957.9|12952.5|12951.6|643
1601892000000|2020-10-05 10:00:00|12953.5|12952.6|12947.4|12946.5|12954.7|12953.8|12947.3|12946.4|585
1601892300000|2020-10-05 10:05:00|12947.5|12946.6|12949.1|12948.2|12950.3|12949.4|12947.4|12946.5|570
1601892600000|2020-10-05 10:10:00|12948.9|12948|12945.7|12944.8|12948.9|12948|12944.3|12943.4|506
1601892900000|2020-10-05 10:15:00|12945.9|12945|12941.2|12940.3|12945.9|12945|12934.2|12933|741
1601893200000|2020-10-05 10:20:00|12941.1|12940.2|12935.9|12935|12942.1|12940.7|12935.1|12933.9|524
1601893500000|2020-10-05 10:25:00|12936|12935.1|12943.8|12942.3|12946.8|12945.9|12934.9|12934|592
1601893800000|2020-10-05 10:30:00|12943.6|12942.1|12941.3|12939.8|12949.1|12948.2|12939.8|12938.7|779
1601894100000|2020-10-05 10:35:00|12941.5|12940|12942.1|12941.2|12946.7|12945.5|12940.2|12939.3|682
1601894400000|2020-10-05 10:40:00|12942.3|12941.4|12945.7|12944.8|12947.9|12947|12941.7|12940.8|691
1601894700000|2020-10-05 10:45:00|12945.9|12945|12954|12953.1|12955.5|12954.4|12945.7|12944.8|480
1601895000000|2020-10-05 10:50:00|12953.9|12953|12958.9|12958|12961|12960.1|12952.8|12951.9|569
1601895300000|2020-10-05 10:55:00|12959|12958.1|12947.5|12946.6|12959.1|12958.2|12946.9|12946|795
1601895600000|2020-10-05 11:00:00|12947.6|12946.7|12947|12946.1|12947.7|12946.8|12940.9|12940|832
1601895900000|2020-10-05 11:05:00|12946.9|12946|12952.9|12952|12956.7|12955.8|12946.7|12945.8|642
1601896200000|2020-10-05 11:10:00|12953|12952.1|12945.9|12944.4|12954.7|12953.8|12945|12944.1|584
1601896500000|2020-10-05 11:15:00|12946|12944.5|12944.2|12942.7|12947.1|12946.2|12942.6|12941.7|469
1601896800000|2020-10-05 11:20:00|12944.1|12942.6|12941.9|12940.4|12944.1|12942.8|12935.9|12934.8|543
1601897100000|2020-10-05 11:25:00|12941.8|12940.3|12939.1|12937.6|12943.2|12942|12938|12937.1|422
1601897400000|2020-10-05 11:30:00|12938.7|12937.8|12944|12943.1|12944.1|12943.2|12936.1|12935.2|476
1601897700000|2020-10-05 11:35:00|12944.1|12943.2|12946.9|12946|12951.9|12951|12944|12943.1|557
1601898000000|2020-10-05 11:40:00|12946.8|12945.9|12947.9|12947|12950.4|12949.5|12944.7|12943.8|560
1601898300000|2020-10-05 11:45:00|12947.8|12946.9|12951.5|12950.6|12957.9|12956.9|12944.5|12943.6|605
1601898600000|2020-10-05 11:50:00|12951.6|12950.7|12954.8|12953.9|12955.7|12954.8|12944.6|12943.6|717
1601898900000|2020-10-05 11:55:00|12954.7|12953.8|12953.3|12952.4|12955.7|12954.8|12949.9|12948.9|694
1601899200000|2020-10-05 12:00:00|12953.9|12953|12955.9|12955|12955.9|12955|12949.7|12948.8|680
1601899500000|2020-10-05 12:05:00|12956.2|12955.3|12961|12959.5|12962.1|12961|12956.1|12955.2|686
1601899800000|2020-10-05 12:10:00|12961.1|12959.6|12958.7|12957.8|12963.7|12962.8|12958.5|12957.6|555
1601900100000|2020-10-05 12:15:00|12959.5|12958.6|12949.5|12948.6|12960|12959.1|12948.5|12947.6|763
1601900400000|2020-10-05 12:20:00|12949.4|12948.5|12951.8|12950.9|12954|12953.1|12947.4|12946.5|512
1601900700000|2020-10-05 12:25:00|12951.5|12950.6|12950.8|12949.9|12952.8|12951.9|12948.6|12947.7|659
1601901000000|2020-10-05 12:30:00|12950.7|12949.8|12954|12953.1|12959.2|12958.3|12949.1|12948.2|927
1601901300000|2020-10-05 12:35:00|12954.1|12953.2|12968.4|12967.5|12970.3|12968.8|12953.9|12953|805
1601901600000|2020-10-05 12:40:00|12968.3|12967.4|12965.9|12964.4|12968.7|12967.6|12962.4|12961.3|797
1601901900000|2020-10-05 12:45:00|12965.8|12964.3|12966.7|12965.8|12968.8|12967.9|12964|12962.6|583
1601902200000|2020-10-05 12:50:00|12966.6|12965.7|12965.1|12964.2|12967.4|12966.5|12963.9|12963|578
1601902500000|2020-10-05 12:55:00|12965.3|12964.4|12965.9|12965|12967.9|12967|12962.9|12961.4|631
1601902800000|2020-10-05 13:00:00|12966.4|12965.5|12980.4|12979.5|12983.3|12982.2|12966.2|12965.3|882
1601903100000|2020-10-05 13:05:00|12980.7|12979.8|12982|12981.1|12984.4|12983.5|12977.2|12976.3|663
1601903400000|2020-10-05 13:10:00|12982.1|12981.2|12975.9|12975|12984.1|12983.2|12974.8|12973.7|706
1601903700000|2020-10-05 13:15:00|12975.8|12974.9|12975.6|12974.7|12980.1|12978.7|12973.4|12972.2|667
1601904000000|2020-10-05 13:20:00|12975.5|12974.6|12977.7|12976.8|12980.4|12979.4|12975.5|12974.5|584
1601904300000|2020-10-05 13:25:00|12977.6|12976.7|12974.6|12973.1|12979.2|12978.2|12973.7|12972.6|687
1601904600000|2020-10-05 13:30:00|12974.7|12973.2|12979|12977.5|12984.6|12983.7|12971.3|12970.4|1339
1601904900000|2020-10-05 13:35:00|12979.2|12977.7|12986.3|12984.8|12988|12986.9|12977.7|12976.5|979
1601905200000|2020-10-05 13:40:00|12986.4|12984.9|12982|12980.5|12992.2|12990.7|12976.5|12975.6|1046
1601905500000|2020-10-05 13:45:00|12981.7|12980.2|12982.1|12981.2|12987.7|12986.6|12978.8|12977.9|879
1601905800000|2020-10-05 13:50:00|12982|12981.1|12976.9|12976|12986.2|12985.2|12976.6|12975.5|988
1601906100000|2020-10-05 13:55:00|12977.1|12975.6|12974.1|12972.6|12979|12978.1|12971.1|12970.2|894
1601906400000|2020-10-05 14:00:00|12974.6|12972.4|12971.8|12970.9|12982|12979.5|12967.4|12966.5|1161
1601906700000|2020-10-05 14:05:00|12971.7|12970.8|12978|12977.1|12981.5|12980.6|12971.7|12970.8|1008
1601907000000|2020-10-05 14:10:00|12977.9|12977|12971.8|12970.9|12979.7|12978.8|12969.6|12968.6|849
1601907300000|2020-10-05 14:15:00|12972.2|12970.7|12968.8|12967.9|12973.3|12972.2|12968.7|12967.8|656
1601907600000|2020-10-05 14:20:00|12968.7|12967.8|12978.8|12977.9|12979.9|12979|12968.1|12967|785
1601907900000|2020-10-05 14:25:00|12979.1|12977.6|12976.6|12975.7|12982.9|12982|12975.9|12975|749
1601908200000|2020-10-05 14:30:00|12976.7|12975.8|12978|12976.5|12981.8|12980.9|12976.1|12975.2|686
1601908500000|2020-10-05 14:35:00|12977.9|12976.4|12974.7|12973.8|12977.9|12976.6|12970.5|12969.3|880
1601908800000|2020-10-05 14:40:00|12974.8|12973.9|12979.2|12977.7|12981.5|12980.3|12974.8|12973.9|847
1601909100000|2020-10-05 14:45:00|12978.9|12978|12976|12974.5|12981.2|12980.1|12973.5|12972.4|874
1601909400000|2020-10-05 14:50:00|12976.1|12974.6|12978.7|12977.2|12980.3|12979.1|12971.6|12970.5|955
1601909700000|2020-10-05 14:55:00|12978.8|12977.9|12974.6|12973.7|12982|12981.1|12973.7|12972.8|892
1601910000000|2020-10-05 15:00:00|12974.7|12973.8|12977.8|12976.9|12980|12979.1|12972.6|12971.7|762
1601910300000|2020-10-05 15:05:00|12977.9|12977|12979|12977.5|12982.1|12980.9|12977.2|12976.3|518
1601910600000|2020-10-05 15:10:00|12979.1|12977.6|12974|12972.5|12979.6|12978.7|12973.6|12972.2|553
1601910900000|2020-10-05 15:15:00|12974.1|12972.6|12971.8|12970.9|12976.5|12975.6|12970.7|12969.8|533
1601911200000|2020-10-05 15:20:00|12971.9|12971|12967.7|12966.8|12972.5|12971.6|12967.6|12966.6|494
1601911500000|2020-10-05 15:25:00|12967.8|12966.9|12970.9|12970|12975|12974.1|12966.4|12965.5|572
1601911800000|2020-10-05 15:30:00|12970.8|12969.9|12971|12970.1|12972.9|12972|12967.5|12966.6|520
1601912100000|2020-10-05 15:35:00|12971.1|12970.2|12967.8|12966.9|12972.9|12972|12967.6|12966.7|383
1601912400000|2020-10-05 15:40:00|12967.6|12966.7|12967.8|12966.9|12970.1|12969.2|12966.7|12965.4|610
1601912700000|2020-10-05 15:45:00|12967.9|12967|12964.9|12964|12971.2|12970.3|12964.3|12963.4|586
1601913000000|2020-10-05 15:50:00|12964.8|12963.9|12974|12973.1|12974.3|12973.1|12964.8|12963.8|618
1601913300000|2020-10-05 15:55:00|12973.9|12973|12970|12969.1|12975.3|12974.4|12968.2|12967.3|522
1601913600000|2020-10-05 16:00:00|12970.3|12969.4|12970.5|12969.6|12973.1|12972.2|12967.8|12966.9|522
1601913900000|2020-10-05 16:05:00|12970.4|12969.5|12976.2|12975.3|12976.2|12975.3|12967.9|12967|462
1601914200000|2020-10-05 16:10:00|12976.1|12975.2|12975.5|12974.6|12979.4|12978.5|12975.1|12974.2|537
1601914500000|2020-10-05 16:15:00|12975.4|12974.5|12969.7|12968.8|12975.4|12974.5|12968.8|12967.9|368
1601914800000|2020-10-05 16:20:00|12969.8|12968.9|12967.7|12966.8|12969.8|12968.9|12966.3|12965.4|359
1601915100000|2020-10-05 16:25:00|12967.9|12967|12969.8|12968.9|12970.4|12969.5|12967.4|12966.5|374
1601915400000|2020-10-05 16:30:00|12969.9|12969|12975.5|12974.6|12975.6|12974.7|12968.7|12967.8|402
1601915700000|2020-10-05 16:35:00|12975.6|12974.7|12977.2|12976.3|12979.5|12978.6|12975.1|12974.2|480
1601916000000|2020-10-05 16:40:00|12977.3|12976.4|12979|12978.1|12979.1|12978.2|12976.2|12975.3|314
1601916300000|2020-10-05 16:45:00|12979.1|12978.2|12979.1|12978.2|12980.2|12979.3|12977.2|12976.3|372
1601916600000|2020-10-05 16:50:00|12979|12978.1|12981.6|12980.7|12984|12983.1|12976.3|12975.4|426
1601916900000|2020-10-05 16:55:00|12981.7|12980.8|12979.7|12978.8|12982|12981.1|12976.2|12975.3|507
1601917200000|2020-10-05 17:00:00|12979.6|12978.7|12979.2|12978.3|12980.1|12979.2|12975.2|12974.3|380
1601917500000|2020-10-05 17:05:00|12979.1|12978.2|12977.9|12977|12980.3|12979.4|12977|12976.1|423
1601917800000|2020-10-05 17:10:00|12977.8|12976.9|12977|12976.1|12978.2|12977.3|12976.2|12975.3|401
1601918100000|2020-10-05 17:15:00|12977.1|12976.2|12977.5|12976.6|12981.4|12980.3|12976.9|12976|364
1601918400000|2020-10-05 17:20:00|12977.6|12976.7|12982.1|12981.2|12982.9|12982|12976.6|12975.7|364
1601918700000|2020-10-05 17:25:00|12982|12981.1|12986.7|12985.8|12988|12987|12981|12980.1|442
1601919000000|2020-10-05 17:30:00|12986.9|12986|12990.3|12989.4|12991.1|12990.2|12986|12985.1|523
1601919300000|2020-10-05 17:35:00|12990.2|12989.3|12984.4|12983.5|12990.4|12989.5|12984.3|12983.4|436
1601919600000|2020-10-05 17:40:00|12984.5|12983.6|12983.8|12982.9|12984.8|12983.9|12982.7|12981.8|302
1601919900000|2020-10-05 17:45:00|12983.9|12983|12976.2|12975.3|12984.5|12983.6|12975.1|12974.2|516
1601920200000|2020-10-05 17:50:00|12976.1|12975.2|12976.9|12976|12978.4|12977.5|12975.1|12974.2|241
1601920500000|2020-10-05 17:55:00|12977|12976.1|12974.3|12973.4|12977.2|12976.3|12972.9|12972|433
1601920800000|2020-10-05 18:00:00|12974.2|12973.3|12975.3|12974.4|12976.3|12975.4|12973|12972.1|450
1601921100000|2020-10-05 18:05:00|12975.5|12974.6|12980.5|12979.6|12981.8|12980.6|12975.1|12974|514
1601921400000|2020-10-05 18:10:00|12980.6|12979.7|12978.5|12977|12982.6|12981.7|12978|12976.8|308
1601921700000|2020-10-05 18:15:00|12978.6|12977.1|12978|12977.1|12979.2|12978.3|12977.6|12976.7|186
1601922000000|2020-10-05 18:20:00|12977.9|12977|12976.9|12976|12978|12977.1|12976.4|12975.5|231
1601922300000|2020-10-05 18:25:00|12977|12976.1|12975.4|12974.5|12977.5|12976.6|12975.4|12974.5|417
1601922600000|2020-10-05 18:30:00|12975.5|12974.6|12976|12975.1|12978|12977|12975.4|12974.5|312
1601922900000|2020-10-05 18:35:00|12975.9|12975|12972.7|12971.8|12976|12975.1|12972|12971|381
1601923200000|2020-10-05 18:40:00|12972.8|12971.9|12973.9|12973|12974.2|12973.2|12972.6|12971.7|326
1601923500000|2020-10-05 18:45:00|12974|12973.1|12974.1|12973.2|12974.8|12973.9|12973.6|12972.5|214
1601923800000|2020-10-05 18:50:00|12974|12973.1|12973.8|12972.9|12975.1|12974.2|12973.4|12972.5|418
1601924100000|2020-10-05 18:55:00|12973.7|12972.8|12971.9|12971|12974.7|12973.8|12971.5|12970.6|451
1601924400000|2020-10-05 19:00:00|12972|12971.1|12972|12971.1|12972.3|12971.4|12971|12969.8|285
1601924700000|2020-10-05 19:05:00|12972.1|12971.2|12977|12976.1|12977.5|12976.2|12971.1|12969.8|277
1601925000000|2020-10-05 19:10:00|12976.9|12976|12979|12978.1|12979.7|12978.8|12976.7|12975.8|203
1601925300000|2020-10-05 19:15:00|12979.1|12978.2|12983.2|12982.3|12983.9|12982.9|12979|12978.1|310
1601925600000|2020-10-05 19:20:00|12983.3|12982.4|12985.2|12984.3|12985.6|12984.7|12983.1|12981.9|277
1601925900000|2020-10-05 19:25:00|12985.3|12984.4|12986|12985.1|12986.5|12985.6|12984.8|12983.9|269
1601926200000|2020-10-05 19:30:00|12986.1|12985.2|12986.5|12985.6|12987.1|12986.2|12983.9|12982.7|328
1601926500000|2020-10-05 19:35:00|12986.6|12985.7|12983.9|12983|12986.9|12986|12983.4|12982.5|397
1601926800000|2020-10-05 19:40:00|12984|12983.1|12983.1|12981.6|12984.2|12983.3|12981.3|12980.2|328
1601927100000|2020-10-05 19:45:00|12982.7|12981.8|12982|12981.1|12983.2|12982|12979.8|12978.8|347
1601927400000|2020-10-05 19:50:00|12982.2|12981.3|12985|12984.1|12985.2|12984.3|12982|12981|333
1601927700000|2020-10-05 19:55:00|12984.9|12984|12984|12982.5|12984.9|12984|12982.4|12981.4|527
1601928000000|2020-10-05 20:00:00|12983.9|12982.4|12983.1|12981.6|12984|12982.8|12981.2|12979.9|408
1601928300000|2020-10-05 20:05:00|12983.2|12981.7|12984.7|12983.2|12984.8|12983.5|12982.7|12981.6|353
1601928600000|2020-10-05 20:10:00|12984.6|12983.1|12982.5|12981|12984.7|12983.2|12981.8|12980.6|291
1601928900000|2020-10-05 20:15:00|12982.6|12981.1|12982.2|12981.3|12983.4|12982.2|12982|12980.7|165
1601929200000|2020-10-05 20:20:00|12982.1|12981.2|12981.7|12980.8|12982.6|12981.5|12981|12979.8|200
1601929500000|2020-10-05 20:25:00|12981.6|12980.7|12982.9|12982|12983.4|12982.3|12980.5|12979.2|202
1601929800000|2020-10-05 20:30:00|12983|12982.1|12982.1|12981.2|12983.1|12982.2|12981.9|12980.7|106
1601930100000|2020-10-05 20:35:00|12982.3|12980.8|12981.2|12979.7|12982.7|12981.6|12980.9|12979.7|102
1601930400000|2020-10-05 20:40:00|12981.3|12979.8|12980.4|12978.9|12981.4|12980.2|12979.6|12978.4|171
1601930700000|2020-10-05 20:45:00|12980.9|12979.4|12984.6|12983.1|12985.3|12983.8|12980.2|12978.7|280
1601931000000|2020-10-05 20:50:00|12984.4|12982.9|12984.2|12982.7|12985.9|12984.1|12983.6|12982.1|240
1601931300000|2020-10-05 20:55:00|12984.3|12982.8|12983.6|12977.7|12986.1|12983.7|12981.8|12976.8|385
1601931600000|2020-10-05 21:00:00|12982.7|12979.8|12980.9|12976.9|12984.3|12979.8|12980.2|12973|23
1601931900000|2020-10-05 21:05:00|12982.5|12972.5|12983.1|12973.1|12983.8|12977.1|12980.9|12972|55
1601932200000|2020-10-05 21:10:00|12983.2|12973.2|12981.6|12977.1|12984.1|12977.1|12981.2|12972.3|144
1601932500000|2020-10-05 21:15:00|12983.6|12973.6|12983.3|12975|12985.5|12977.1|12981.6|12972.2|147
1601932800000|2020-10-05 21:20:00|12984.1|12974.1|12983|12973|12984.5|12977.1|12978.1|12971|107
1601933100000|2020-10-05 21:25:00|12983.1|12973.1|12979.5|12971.9|12984.5|12977.1|12979.5|12971.2|136
1601933400000|2020-10-05 21:30:00|12980.3|12972.1|12978.4|12968.4|12984.5|12974.5|12975.1|12967.5|393
1601933700000|2020-10-05 21:35:00|12978.8|12968.8|12979.9|12969.9|12979.9|12970.2|12975.4|12967.7|159
1601934000000|2020-10-05 21:40:00|12979.4|12969.4|12981.5|12971.5|12983|12973.2|12974.9|12967.5|367
1601934300000|2020-10-05 21:45:00|12981.8|12971.8|12982.9|12972.9|12983.3|12974.6|12980.3|12970.3|217
1601934600000|2020-10-05 21:50:00|12982.6|12972.6|12982.4|12972.4|12983.5|12973.9|12981.7|12972.1|211
1601934900000|2020-10-05 21:55:00|12982.3|12972.3|12982.9|12972.9|12984|12974|12981.7|12971.7|212
1601935200000|2020-10-05 22:00:00|12982.5|12972.5|12986.5|12980.6|12987.8|12981.4|12982|12972.4|803
1601935500000|2020-10-05 22:05:00|12986.3|12980.9|12986.3|12983.4|12987.9|12983.8|12984.5|12980.6|535
1601935800000|2020-10-05 22:10:00|12986.7|12983.3|12986.8|12985.3|12987.8|12985.3|12985.4|12983|321
1601936100000|2020-10-05 22:15:00|12987.1|12984.8|12989.9|12987.7|12990|12988.2|12986.3|12984.5|355
1601936400000|2020-10-05 22:20:00|12989.6|12988.1|12990.5|12989|12991.4|12989.9|12989.6|12987.7|233
1601936700000|2020-10-05 22:25:00|12990.7|12989.2|12990|12987.9|12991.2|12989.3|12988.9|12987.3|170
1601937000000|2020-10-05 22:30:00|12989.6|12988.1|12989|12987.5|12989.8|12988.3|12988|12986.2|140
1601937300000|2020-10-05 22:35:00|12989.1|12987.6|12991.2|12989.7|12991.5|12990|12988.8|12987.3|156
1601937600000|2020-10-05 22:40:00|12991.1|12989.6|12992.2|12990.7|12992.7|12991|12990.9|12989.4|131
1601937900000|2020-10-05 22:45:00|12992.3|12990.8|12992.7|12991.2|12993.6|12992.1|12991.2|12989.4|232
1601938200000|2020-10-05 22:50:00|12992.8|12991.3|12992.8|12991.3|12993.2|12991.4|12992.3|12990.2|142
1601938500000|2020-10-05 22:55:00|12992.7|12991.2|12990.4|12988.9|12993.3|12991.3|12989.9|12988.2|183
1601938800000|2020-10-05 23:00:00|12990.9|12989.4|12986.7|12985.2|12991.1|12989.8|12985.2|12983.7|289
1601939100000|2020-10-05 23:05:00|12987.1|12985|12985.5|12984|12987.8|12986.2|12984.1|12982.6|317
1601939400000|2020-10-05 23:10:00|12985.6|12984.1|12987|12985.5|12988.2|12986.7|12985.4|12983.9|246
1601939700000|2020-10-05 23:15:00|12987.1|12985.6|12989.1|12987.6|12990.1|12988.6|12986.7|12985.3|233
1601940000000|2020-10-05 23:20:00|12989.3|12987.8|12990.3|12988.8|12991.3|12989.8|12989.1|12987.6|154
1601940300000|2020-10-05 23:25:00|12990.4|12988.9|12989.1|12987.6|12990.5|12989|12988.8|12987.5|125
1601940600000|2020-10-05 23:30:00|12989|12987.5|12989.9|12988.4|12990|12988.5|12989|12987.5|118
1601940900000|2020-10-05 23:35:00|12990|12988.5|12991.9|12990.4|12992.6|12991.1|12989.6|12988.1|135
1601941200000|2020-10-05 23:40:00|12991.8|12990.3|12991.2|12989.7|12994.8|12993.3|12990.9|12989.5|198
1601941500000|2020-10-05 23:45:00|12991.1|12989.6|12992|12990.5|12992.5|12991|12989.9|12988.7|185
1601941800000|2020-10-05 23:50:00|12991.8|12990.3|12992|12990.5|12993.2|12991.7|12990.9|12989.4|186
1601942100000|2020-10-05 23:55:00|12991.9|12990.4|12993.6|12992.1|12993.7|12992.2|12990.8|12989.3|176
1601942400000|2020-10-06 00:00:00|12993.8|12992.3|12994.2|12992.7|12995.8|12994.3|12990.4|12988.9|419
1601942700000|2020-10-06 00:05:00|12994.3|12992.8|12994.3|12992.8|12994.6|12993.2|12991.5|12990|263
1601943000000|2020-10-06 00:10:00|12994.2|12992.7|12994.6|12993.1|12995.4|12993.9|12993|12991.7|254
1601943300000|2020-10-06 00:15:00|12994.5|12993|12993.4|12991.9|12995.6|12994.2|12993.3|12991.8|273
1601943600000|2020-10-06 00:20:00|12993.5|12992|12996.3|12994.8|12996.4|12995.2|12993.1|12991.6|285
1601943900000|2020-10-06 00:25:00|12996.4|12994.9|12994.5|12993.6|12996.5|12995|12994.2|12992.7|254
1601944200000|2020-10-06 00:30:00|12994.4|12993.5|12995.2|12993.7|12995.5|12994.2|12993.6|12992.3|284
1601944500000|2020-10-06 00:35:00|12995.1|12993.6|12991|12989.5|12995.5|12994|12989.5|12988|331
1601944800000|2020-10-06 00:40:00|12990.9|12989.4|12992.1|12990.6|12992.3|12990.8|12990|12988.5|255
1601945100000|2020-10-06 00:45:00|12992.2|12990.7|12992.4|12990.9|12993|12991.6|12989.4|12988.2|381
1601945400000|2020-10-06 00:50:00|12992.8|12991.3|12993.4|12991.9|12995.5|12994.2|12992.2|12991.1|241
1601945700000|2020-10-06 00:55:00|12993.5|12992|12992.6|12991.1|12993.9|12992.7|12989.3|12987.8|410
1601946000000|2020-10-06 01:00:00|12992.7|12991.2|12992.1|12991.2|12995.5|12994.1|12992|12990.9|435
1601946300000|2020-10-06 01:05:00|12992|12991.1|12991.5|12990|12993.7|12992.4|12991|12989.6|278
1601946600000|2020-10-06 01:10:00|12991.4|12989.9|12993.5|12992|12993.5|12992.5|12990.7|12989.8|278
1601946900000|2020-10-06 01:15:00|12993|12992.1|12992.4|12990.9|12994.2|12992.8|12990.2|12988.9|441
1601947200000|2020-10-06 01:20:00|12992.2|12990.7|12988.4|12986.9|12992.6|12991.1|12987.4|12985.9|334
1601947500000|2020-10-06 01:25:00|12988.5|12987|12987.8|12986.3|12989.6|12988.4|12987.5|12986|263
1601947800000|2020-10-06 01:30:00|12987.9|12986.4|12988.9|12987.4|12990.5|12989|12986.1|12984.6|344
1601948100000|2020-10-06 01:35:00|12988.8|12987.3|12985.9|12984.4|12988.8|12987.3|12984.4|12983.3|433
1601948400000|2020-10-06 01:40:00|12985.8|12984.3|12988.7|12987.2|12989.7|12988.4|12985.7|12984.2|429
1601948700000|2020-10-06 01:45:00|12988.8|12987.3|12986.7|12985.8|12989.9|12988.5|12986.3|12984.8|491
1601949000000|2020-10-06 01:50:00|12986.9|12986|12986.3|12984.8|12988.4|12987.2|12986.1|12984.6|410
1601949300000|2020-10-06 01:55:00|12986.4|12984.9|12982.6|12981.1|12987.6|12986.3|12982.2|12980.8|462
1601949600000|2020-10-06 02:00:00|12982.5|12981|12982.7|12981.2|12984.1|12983|12981.8|12980.7|348
1601949900000|2020-10-06 02:05:00|12982.6|12981.1|12984|12983.1|12984.9|12983.7|12981.8|12980.7|265
1601950200000|2020-10-06 02:10:00|12983.9|12983|12985.4|12984.5|12986.6|12985.7|12983.7|12982.5|210
1601950500000|2020-10-06 02:15:00|12985.3|12984.4|12985.7|12984.2|12987.3|12986.2|12985.3|12984.2|205
1601950800000|2020-10-06 02:20:00|12985.8|12984.3|12988|12986.5|12988.2|12987.2|12985.7|12984.2|213
1601951100000|2020-10-06 02:25:00|12987.9|12986.4|12988.6|12987.7|12988.8|12987.9|12985.9|12984.4|269
1601951400000|2020-10-06 02:30:00|12988.4|12987.5|12986.2|12984.7|12988.6|12987.5|12986|12984.5|192
1601951700000|2020-10-06 02:35:00|12986.1|12984.6|12986.2|12984.7|12987.1|12986|12985.8|12984.6|219
1601952000000|2020-10-06 02:40:00|12986.3|12984.8|12985.6|12984.7|12986.7|12985.2|12984.6|12983.5|182
1601952300000|2020-10-06 02:45:00|12985.5|12984.6|12986.5|12985.6|12987.4|12986.5|12985.2|12984|206
1601952600000|2020-10-06 02:50:00|12986.6|12985.7|12986.4|12984.9|12988.1|12986.8|12986.2|12984.8|198
1601952900000|2020-10-06 02:55:00|12986.3|12984.8|12987.3|12985.8|12987.4|12986.1|12985.1|12983.8|168
1601953200000|2020-10-06 03:00:00|12987.1|12986.2|12985.6|12984.7|12987.1|12986.2|12985|12983.7|194
1601953500000|2020-10-06 03:05:00|12985.5|12984.6|12986.3|12984.8|12986.5|12985.3|12984.8|12983.6|177
1601953800000|2020-10-06 03:10:00|12985.9|12985|12986|12985.1|12986.9|12986|12985.7|12984.5|180
1601954100000|2020-10-06 03:15:00|12985.9|12985|12988.8|12987.9|12988.8|12987.9|12985.8|12984.7|166
1601954400000|2020-10-06 03:20:00|12988.7|12987.8|12988.8|12987.3|12989|12988.1|12986.9|12986|201
1601954700000|2020-10-06 03:25:00|12988.7|12987.2|12989.4|12987.9|12989.4|12988.2|12988|12986.8|165
1601955000000|2020-10-06 03:30:00|12989.3|12987.8|12999|12998.1|13001.8|13000.3|12988.8|12987.5|924
1601955300000|2020-10-06 03:35:00|12999.1|12998.2|12993.1|12992.2|12999.6|12998.2|12990.3|12988.8|606
1601955600000|2020-10-06 03:40:00|12993.4|12991.9|12993.2|12991.7|12995.5|12994.4|12989.6|12988.4|592
1601955900000|2020-10-06 03:45:00|12993.1|12991.6|12991.2|12990.3|12994.9|12993.9|12989.4|12987.9|557
1601956200000|2020-10-06 03:50:00|12991.1|12990.2|12990|12989.1|12993|12992.1|12989|12987.8|368
1601956500000|2020-10-06 03:55:00|12990.2|12988.7|12989.4|12987.9|12990.7|12989.6|12987.5|12986.4|378
1601956800000|2020-10-06 04:00:00|12989.3|12987.8|12988.4|12986.9|12990.2|12989|12987|12985.7|335
1601957100000|2020-10-06 04:05:00|12988.5|12987|12988.5|12987|12989|12987.7|12987.4|12986.1|200
1601957400000|2020-10-06 04:10:00|12988.6|12987.1|12987.3|12986.4|12988.6|12987.6|12986.7|12985.5|238
1601957700000|2020-10-06 04:15:00|12987.4|12986.5|12989.3|12988.4|12989.6|12988.7|12986.4|12984.9|232
1601958000000|2020-10-06 04:20:00|12989.4|12988.5|12989.7|12988.2|12990|12989.1|12988.3|12987.1|182
1601958300000|2020-10-06 04:25:00|12989.6|12988.1|12991|12990.1|12991.9|12991|12989.3|12987.8|146
1601958600000|2020-10-06 04:30:00|12991.1|12990.2|12991.5|12990|12992.3|12991.3|12991|12989.7|269
1601958900000|2020-10-06 04:35:00|12991.7|12990.2|12991|12990.1|12991.8|12990.3|12989.9|12988.7|158
1601959200000|2020-10-06 04:40:00|12991.1|12990.2|12992|12991.1|12992.3|12991.2|12990.6|12989.6|265
1601959500000|2020-10-06 04:45:00|12991.9|12991|12990|12989.1|12992.4|12991|12989.7|12988.5|245
1601959800000|2020-10-06 04:50:00|12989.9|12989|12989.3|12988.4|12991.4|12990.1|12989|12987.9|151
1601960100000|2020-10-06 04:55:00|12989.7|12988.8|12989.8|12988.9|12990.4|12989.3|12988.1|12986.8|347
1601960400000|2020-10-06 05:00:00|12989.6|12988.7|12989.7|12988.8|12990.9|12989.8|12988.5|12987.5|248
1601960700000|2020-10-06 05:05:00|12989.6|12988.7|12987.1|12986.2|12991.5|12990.3|12985.9|12984.5|335
1601961000000|2020-10-06 05:10:00|12987.4|12985.9|12987|12985.5|12988.1|12987|12986.5|12985.4|188
1601961300000|2020-10-06 05:15:00|12986.9|12985.4|12987.4|12985.9|12988.1|12986.9|12985.8|12984.5|269
1601961600000|2020-10-06 05:20:00|12987.3|12985.8|12989.6|12988.7|12990|12989|12987.3|12985.8|280
1601961900000|2020-10-06 05:25:00|12989.7|12988.8|12984.8|12983.9|12990.5|12989.6|12984|12982.8|431
1601962200000|2020-10-06 05:30:00|12984.9|12984|12987.1|12986.2|12988.7|12987.7|12984.6|12983.2|414
1601962500000|2020-10-06 05:35:00|12986.9|12986|12986.8|12985.9|12987.9|12986.6|12986|12984.8|291
1601962800000|2020-10-06 05:40:00|12986.7|12985.8|12987.7|12986.2|12988.2|12986.7|12986.2|12985.3|332
1601963100000|2020-10-06 05:45:00|12987.6|12986.1|12984.8|12983.3|12988.6|12987.3|12983.7|12982.5|374
1601963400000|2020-10-06 05:50:00|12984.9|12983.4|12983.7|12982.8|12986.1|12984.9|12983.2|12982|414
1601963700000|2020-10-06 05:55:00|12983.8|12982.9|12985.3|12983.8|12986|12985.1|12983.4|12982.2|429
1601964000000|2020-10-06 06:00:00|12986|12984.5|12986.1|12985.2|12988.9|12987.8|12985.1|12983.9|596
1601964300000|2020-10-06 06:05:00|12986.2|12985.3|12983.1|12981.6|12987.3|12986.1|12982.9|12981.4|432
1601964600000|2020-10-06 06:10:00|12983.2|12981.7|12987|12986.1|12988|12986.9|12982.2|12980.7|584
1601964900000|2020-10-06 06:15:00|12986.9|12986|12987.4|12986.5|12989.3|12988.4|12986.2|12985.2|459
1601965200000|2020-10-06 06:20:00|12987.3|12986.4|12989.4|12988.5|12991.9|12991|12987.2|12986|449
1601965500000|2020-10-06 06:25:00|12989.3|12988.4|12985.6|12984.1|12990.1|12988.9|12982.1|12980.9|546
1601965800000|2020-10-06 06:30:00|12985.4|12983.9|12987.1|12986.2|12990.1|12989.2|12984.5|12983.3|520
1601966100000|2020-10-06 06:35:00|12986.9|12986|12984.7|12983.8|12988.2|12987|12983.8|12982.9|669
1601966400000|2020-10-06 06:40:00|12984.8|12983.9|12982.9|12982|12987.1|12986.2|12982|12980.9|427
1601966700000|2020-10-06 06:45:00|12982.8|12981.9|12988.5|12987.6|12989.5|12988.2|12982.8|12981.9|515
1601967000000|2020-10-06 06:50:00|12988.4|12987.5|12986.9|12986|12989.2|12988.1|12985.4|12984.5|470
1601967300000|2020-10-06 06:55:00|12987|12986.1|12990.4|12989.5|12991|12989.9|12985.8|12984.6|483
1601967600000|2020-10-06 07:00:00|12990.6|12989.1|12997.8|12996.9|12998.6|12997.4|12985.2|12983.9|887
1601967900000|2020-10-06 07:05:00|12997.7|12996.8|13003.7|13002.2|13007.7|13006.7|12997|12995.7|1023
1601968200000|2020-10-06 07:10:00|13003.9|13002.8|12995.1|12993.6|13004.4|13003.3|12994.8|12993.5|831
1601968500000|2020-10-06 07:15:00|12994.9|12994|12982.4|12980.9|12996.7|12995.5|12977|12975.6|1004
1601968800000|2020-10-06 07:20:00|12982|12981.1|12980.3|12978.8|12985.8|12984.7|12975.3|12974.4|878
1601969100000|2020-10-06 07:25:00|12980.2|12978.7|12986.6|12985.1|12993.1|12991.8|12980.2|12978.7|841
1601969400000|2020-10-06 07:30:00|12987|12985.5|12999.5|12998.6|12999.5|12998.6|12986|12985.1|891
1601969700000|2020-10-06 07:35:00|12999.6|12998.7|12989.5|12988.6|13000.6|12999.5|12988.3|12986.8|711
1601970000000|2020-10-06 07:40:00|12989.3|12988.4|12985|12984.1|12997.3|12996.2|12984.3|12983.1|934
1601970300000|2020-10-06 07:45:00|12984.8|12983.9|12987|12985.5|12988.1|12987.2|12981.6|12980.5|720
1601970600000|2020-10-06 07:50:00|12986.9|12985.4|12985.9|12984.4|12987.6|12986.6|12982.4|12981.4|720
1601970900000|2020-10-06 07:55:00|12985.8|12984.3|12980.4|12978.9|12987.5|12986.3|12979.7|12978.6|636
1601971200000|2020-10-06 08:00:00|12980.5|12979|12977.3|12976.4|12982.5|12981.1|12975.6|12974.5|801
1601971500000|2020-10-06 08:05:00|12977.1|12976.2|12967|12966.1|12977.2|12976.2|12963.3|12962.3|972
1601971800000|2020-10-06 08:10:00|12966.7|12965.8|12971.2|12969.7|12972|12970.7|12963.4|12961.9|906
1601972100000|2020-10-06 08:15:00|12970.9|12970|12972.1|12971.2|12973.6|12972.4|12967.5|12966.5|743
1601972400000|2020-10-06 08:20:00|12971.9|12971|12963.9|12962.4|12972.5|12971.4|12958.9|12957.4|799
1601972700000|2020-10-06 08:25:00|12963.8|12962.3|12968|12966.5|12968.5|12967.4|12961.7|12960.6|776
1601973000000|2020-10-06 08:30:00|12968.3|12966.2|12978|12976.5|12979.6|12978.7|12967.5|12966|845
1601973300000|2020-10-06 08:35:00|12977.9|12976.4|12984.4|12982.9|12990.6|12989.2|12975.1|12974|829
1601973600000|2020-10-06 08:40:00|12984.3|12982.8|12981.5|12980|12987.2|12986|12978.8|12977.7|876
1601973900000|2020-10-06 08:45:00|12981.4|12979.9|12989.4|12987.9|12989.5|12988.2|12978.3|12977.4|894
1601974200000|2020-10-06 08:50:00|12989.5|12988|12990.9|12990|12994.9|12994|12989.1|12987.9|624
1601974500000|2020-10-06 08:55:00|12991|12990.1|12992.2|12990.7|12999.7|12998.7|12989.9|12988.8|856
1601974800000|2020-10-06 09:00:00|12992.3|12990.8|12989.2|12987.7|12996.9|12995.4|12986.6|12985.1|791
1601975100000|2020-10-06 09:05:00|12989.3|12987.8|12983.9|12983|12991.2|12989.7|12982.6|12981.7|626
1601975400000|2020-10-06 09:10:00|12984|12983.1|12990|12988.5|12990.4|12988.9|12978|12977.1|745
1601975700000|2020-10-06 09:15:00|12989.8|12988.3|12982|12981.1|12992.3|12991.1|12982|12981|717
1601976000000|2020-10-06 09:20:00|12982.1|12981.2|12989.9|12988.4|12993.4|12992.3|12979.7|12978.8|697
1601976300000|2020-10-06 09:25:00|12989.8|12988.3|12987.8|12986.3|12990.8|12989.9|12985.3|12984.4|631
1601976600000|2020-10-06 09:30:00|12987.7|12986.2|12987.7|12986.2|12988.5|12987.5|12984.5|12983.4|497
1601976900000|2020-10-06 09:35:00|12987.8|12986.3|12988.1|12987.2|12991.8|12990.7|12987.7|12986.2|537
1601977200000|2020-10-06 09:40:00|12988.2|12987.3|12987.8|12986.3|12990.4|12989.5|12986.9|12985.8|659
1601977500000|2020-10-06 09:45:00|12987.9|12986.4|12984.5|12983|12988|12986.6|12981.7|12980.6|552
1601977800000|2020-10-06 09:50:00|12984.4|12982.9|12980|12979.1|12987.5|12986.6|12979.9|12978.8|499
1601978100000|2020-10-06 09:55:00|12980.1|12979.2|12970.9|12970|12981|12980.1|12970.1|12969.1|604
1601978400000|2020-10-06 10:00:00|12970|12969.1|12965.1|12964.2|12974|12973|12964.8|12963.7|709
1601978700000|2020-10-06 10:05:00|12965.3|12964.4|12971.7|12970.8|12972.5|12971.3|12964.4|12963.5|801
1601979000000|2020-10-06 10:10:00|12971.8|12970.9|12973|12971.5|12973.3|12972.2|12969|12967.8|595
1601979300000|2020-10-06 10:15:00|12973.1|12971.6|12973|12971.5|12981.5|12980.4|12971.8|12970.6|731
1601979600000|2020-10-06 10:20:00|12973.1|12971.6|12979.5|12978|12979.6|12978.4|12970.5|12969|585
1601979900000|2020-10-06 10:25:00|12979.4|12977.9|12971.8|12970.9|12985.4|12984.3|12970.6|12969.1|727
1601980200000|2020-10-06 10:30:00|12972.3|12970.8|12969.6|12968.1|12974.9|12973.5|12968|12966.6|791
1601980500000|2020-10-06 10:35:00|12970|12968.5|12966|12965.1|12973.7|12972.4|12965.8|12964.7|668
1601980800000|2020-10-06 10:40:00|12965.8|12964.9|12962.1|12960.6|12966.3|12965.2|12961.8|12960.6|713
1601981100000|2020-10-06 10:45:00|12962.2|12960.7|12961.6|12960.1|12968.4|12967.1|12961|12959.8|734
1601981400000|2020-10-06 10:50:00|12961.5|12960|12962.4|12960.9|12962.5|12961.6|12959|12958.1|602
1601981700000|2020-10-06 10:55:00|12962.3|12960.8|12932.2|12930.7|12962.5|12961|12917.7|12914.2|1936
1601982000000|2020-10-06 11:00:00|12932.4|12930.9|12934.2|12933.3|12948.2|12946.3|12929.2|12927.7|1318
1601982300000|2020-10-06 11:05:00|12934.9|12933.4|12927.5|12926.6|12936.5|12935.3|12926.9|12925.6|950
1601982600000|2020-10-06 11:10:00|12927.6|12926.7|12926.5|12925|12929.6|12928.3|12921.1|12919.6|866
1601982900000|2020-10-06 11:15:00|12926.4|12924.9|12938.5|12937|12939.5|12938.3|12926.3|12924.9|889
1601983200000|2020-10-06 11:20:00|12938.4|12936.9|12934.3|12932.8|12939|12937.5|12932.6|12931.1|527
1601983500000|2020-10-06 11:25:00|12934.4|12932.9|12945.2|12943.7|12945.6|12944.2|12934.1|12932.9|827
1601983800000|2020-10-06 11:30:00|12944.9|12943.4|12945.4|12943.9|12947.8|12946.3|12943|12941.7|775
1601984100000|2020-10-06 11:35:00|12945.3|12943.8|12954.1|12952.6|12954.9|12953.5|12944.3|12942.8|977
1601984400000|2020-10-06 11:40:00|12954.2|12952.7|12960.1|12958.6|12961.5|12960|12952.6|12951.1|821
1601984700000|2020-10-06 11:45:00|12960.6|12959.1|12954.5|12953|12960.6|12959.1|12954.5|12953|611
1601985000000|2020-10-06 11:50:00|12954.6|12953.1|12950.7|12949.2|12956.7|12955.3|12946.2|12945|661
1601985300000|2020-10-06 11:55:00|12950.6|12949.1|12952.6|12951.1|12960.4|12959.3|12950.6|12949.1|799
1601985600000|2020-10-06 12:00:00|12952.7|12951.2|12954|12952.5|12959.5|12958|12951.3|12950.2|711
1601985900000|2020-10-06 12:05:00|12954.1|12952.6|12946.9|12946|12956.7|12955.2|12945.8|12944.9|893
1601986200000|2020-10-06 12:10:00|12947|12946.1|12953.8|12952.3|12955.7|12954.2|12946.7|12945.8|844
1601986500000|2020-10-06 12:15:00|12953.9|12952.4|12947.9|12946.4|12955.6|12954.1|12946.2|12945|660
1601986800000|2020-10-06 12:20:00|12948|12946.5|12956.3|12954.8|12960.6|12959.5|12946.2|12944.7|866
1601987100000|2020-10-06 12:25:00|12956.4|12954.9|12958.7|12957.2|12960.3|12959.2|12956.2|12954.7|767
1601987400000|2020-10-06 12:30:00|12958.8|12957.3|12953.4|12951.9|12958.8|12957.3|12952.2|12950.7|731
1601987700000|2020-10-06 12:35:00|12953.5|12952|12947.9|12947|12956.4|12955.2|12946|12945|639
1601988000000|2020-10-06 12:40:00|12947.8|12946.9|12933.5|12932|12949.5|12948.1|12930.1|12928.6|884
1601988300000|2020-10-06 12:45:00|12933.4|12931.9|12938.2|12936.7|12940.7|12939.7|12933.3|12931.8|661
1601988600000|2020-10-06 12:50:00|12937.8|12936.3|12933.3|12932.4|12937.8|12936.3|12931.3|12929.8|625
1601988900000|2020-10-06 12:55:00|12932.5|12931.6|12932.5|12931|12934.2|12932.9|12929.7|12928.8|626
1601989200000|2020-10-06 13:00:00|12932.4|12930.9|12935.2|12934.3|12938.5|12937.3|12930.8|12929.3|799
1601989500000|2020-10-06 13:05:00|12935.1|12934.2|12942.1|12941.2|12944.2|12943.3|12934.7|12933.8|610
1601989800000|2020-10-06 13:10:00|12942.2|12941.3|12941.4|12939.9|12942.2|12941.3|12936.9|12935.4|653
1601990100000|2020-10-06 13:15:00|12941.5|12940|12959|12956.7|12975.8|12972.3|12925.1|12923.6|959
1601990400000|2020-10-06 13:20:00|12957.6|12954.7|12955.1|12953.6|12987.5|12985.4|12950.4|12946.5|1989
1601990700000|2020-10-06 13:25:00|12955.2|12953.7|12958.9|12957.4|12970.5|12969|12953.8|12952.3|1068
1601991000000|2020-10-06 13:30:00|12959.1|12957.6|12964.4|12962.9|12968.3|12967.1|12956.4|12954.9|1190
1601991300000|2020-10-06 13:35:00|12964.3|12962.8|12962.8|12961.9|12969.9|12969|12959.3|12957.9|809
1601991600000|2020-10-06 13:40:00|12962.7|12961.8|12971.3|12970.4|12972.3|12971|12962.6|12961.5|1013
1601991900000|2020-10-06 13:45:00|12972|12970.5|12971.8|12970.9|12980.1|12979.1|12970.1|12968.8|969
1601992200000|2020-10-06 13:50:00|12972|12971.1|12954.4|12952.9|12972|12971.1|12954.4|12952.9|1162
1601992500000|2020-10-06 13:55:00|12954|12952.5|12957.3|12955.8|12964.6|12963.2|12952.3|12951|1156
1601992800000|2020-10-06 14:00:00|12957.2|12955.7|12958.3|12956.8|12965.2|12963.7|12956.7|12955.6|924
1601993100000|2020-10-06 14:05:00|12958.4|12956.9|12964.1|12962.6|12964.1|12963|12955.8|12954.8|717
1601993400000|2020-10-06 14:10:00|12964.2|12962.7|12966.1|12965.2|12970.6|12969.4|12962.5|12961.3|872
1601993700000|2020-10-06 14:15:00|12966.6|12965.1|12977.6|12976.1|12978.1|12976.8|12964.8|12963.4|900
1601994000000|2020-10-06 14:20:00|12977.7|12976.2|12975|12973.5|12978.5|12977.1|12971.9|12970.5|884
1601994300000|2020-10-06 14:25:00|12975.1|12973.6|12978.5|12977.6|12979.1|12978.2|12969.3|12968.4|774
1601994600000|2020-10-06 14:30:00|12978.9|12977.4|12967.7|12966.2|12981.5|12980.2|12967.3|12966.2|915
1601994900000|2020-10-06 14:35:00|12967.6|12966.1|12978.1|12976.6|12978.4|12976.9|12967.6|12966.1|675
1601995200000|2020-10-06 14:40:00|12977.7|12976.2|12967.2|12965.7|12980.9|12980|12966.2|12964.8|911
1601995500000|2020-10-06 14:45:00|12967.9|12966.4|12969.6|12968.1|12974.6|12973.2|12965.9|12964.6|933
1601995800000|2020-10-06 14:50:00|12969.7|12968.2|12972|12971.1|12983.3|12981.9|12968.2|12967.3|1074
1601996100000|2020-10-06 14:55:00|12972.1|12971.2|12971.8|12970.9|12977.3|12975.9|12969.1|12967.9|1180
1601996400000|2020-10-06 15:00:00|12972.1|12971.2|12974|12973.1|12976.6|12975.1|12970.1|12968.8|904
1601996700000|2020-10-06 15:05:00|12974.2|12973.3|12975|12973.5|12978.8|12977.5|12972.6|12971.2|828
1601997000000|2020-10-06 15:10:00|12974.9|12973.4|12969.7|12968.8|12977.1|12976.2|12967|12966.1|741
1601997300000|2020-10-06 15:15:00|12970|12969.1|12965.5|12964|12971.2|12970.3|12964.5|12963|651
1601997600000|2020-10-06 15:20:00|12965.3|12963.8|12959|12957.5|12965.4|12964.2|12956.1|12955.2|700
1601997900000|2020-10-06 15:25:00|12958.6|12957.1|12959|12957.5|12962.4|12961.5|12957.3|12955.8|616
1601998200000|2020-10-06 15:30:00|12958.9|12957.4|12957.5|12956|12964|12962.7|12955.1|12953.9|897
1601998500000|2020-10-06 15:35:00|12957.6|12956.1|12963.4|12962.5|12963.6|12962.7|12955.9|12954.7|727
1601998800000|2020-10-06 15:40:00|12963.5|12962.6|12955.5|12954|12963.8|12962.9|12951|12949.7|623
1601999100000|2020-10-06 15:45:00|12955.4|12953.9|12954.4|12953.5|12958.1|12956.8|12953|12951.6|684
1601999400000|2020-10-06 15:50:00|12954.3|12953.4|12957|12955.5|12957.5|12956|12949.3|12948|772
1601999700000|2020-10-06 15:55:00|12956.9|12955.4|12944.8|12943.3|12957.8|12956.3|12941.9|12940.4|764
1602000000000|2020-10-06 16:00:00|12945.1|12943.6|12944|12943.1|12947|12946.1|12941.8|12940.9|942
1602000300000|2020-10-06 16:05:00|12944.1|12943.2|12938.1|12936.6|12944.4|12943.5|12936|12935.1|846
1602000600000|2020-10-06 16:10:00|12938|12936.5|12943.9|12943|12943.9|12943|12937.8|12936.5|502
1602000900000|2020-10-06 16:15:00|12944.1|12943.2|12943.4|12942.5|12944.3|12943.4|12939.4|12938.5|512
1602001200000|2020-10-06 16:20:00|12943.5|12942.6|12947.6|12946.7|12948.2|12947|12943.2|12942.3|508
1602001500000|2020-10-06 16:25:00|12947.7|12946.8|12947|12946.1|12949.9|12949|12946.2|12945.3|443
1602001800000|2020-10-06 16:30:00|12947.1|12946.2|12939.4|12938.5|12947.7|12946.8|12938.9|12938|584
1602002100000|2020-10-06 16:35:00|12939.3|12938.4|12944.3|12943.4|12946.3|12945.2|12936.9|12936|614
1602002400000|2020-10-06 16:40:00|12944.2|12943.3|12945.9|12945|12947.2|12946.3|12942.3|12941.2|437
1602002700000|2020-10-06 16:45:00|12945.8|12944.9|12953.5|12952.6|12955.8|12954.9|12945.6|12944.7|548
1602003000000|2020-10-06 16:50:00|12953.6|12952.7|12955.2|12954.3|12956.6|12955.7|12953.1|12952.2|435
1602003300000|2020-10-06 16:55:00|12955.1|12954.2|12955.5|12954.6|12957.2|12956.3|12954.5|12953.6|410
1602003600000|2020-10-06 17:00:00|12955.7|12954.8|12944.9|12944|12955.8|12954.9|12944.7|12943.8|460
1602003900000|2020-10-06 17:05:00|12944.8|12943.9|12945.8|12944.9|12946.4|12945.5|12944.6|12943.5|396
1602004200000|2020-10-06 17:10:00|12945.9|12945|12947.5|12946.6|12949.1|12948|12944.4|12943.5|472
1602004500000|2020-10-06 17:15:00|12947.4|12946.5|12947.2|12946.3|12947.9|12947|12945.2|12943.7|286
1602004800000|2020-10-06 17:20:00|12947.1|12946.2|12940.9|12940|12947.1|12946.2|12940.9|12940|392
1602005100000|2020-10-06 17:25:00|12941|12940.1|12936.6|12935.7|12941.7|12940.6|12935.1|12934.2|468
1602005400000|2020-10-06 17:30:00|12936.5|12935.6|12940.8|12939.9|12941|12940.1|12934.5|12933.6|636
1602005700000|2020-10-06 17:35:00|12940.7|12939.8|12933.1|12932.2|12940.7|12939.8|12931.3|12930.4|533
1602006000000|2020-10-06 17:40:00|12933.2|12932.3|12934.1|12933.2|12936.1|12935.2|12931.5|12930.6|381
1602006300000|2020-10-06 17:45:00|12933.9|12933|12937.1|12936.2|12940.3|12939.4|12932.8|12931.9|444
1602006600000|2020-10-06 17:50:00|12937|12936.1|12938.1|12937.2|12940|12938.5|12933.2|12932|553
1602006900000|2020-10-06 17:55:00|12938|12937.1|12940.8|12939.3|12942.4|12941.4|12937.9|12937|562
1602007200000|2020-10-06 18:00:00|12941.1|12939.9|12940.5|12939.6|12944.5|12943.6|12940.2|12939.3|676
1602007500000|2020-10-06 18:05:00|12940.6|12939.7|12940.1|12939.2|12941.4|12940.5|12938.9|12937.7|384
1602007800000|2020-10-06 18:10:00|12940.4|12939.5|12942.5|12941.6|12943.2|12942.3|12939.8|12938.9|322
1602008100000|2020-10-06 18:15:00|12942.1|12941.2|12941.2|12940.3|12943|12942.1|12940.9|12940|299
1602008400000|2020-10-06 18:20:00|12941.1|12940.2|12945.2|12944.3|12945.3|12944.4|12940.3|12939|321
1602008700000|2020-10-06 18:25:00|12945.1|12944.2|12947.3|12946.4|12947.4|12946.5|12944.2|12943.3|307
1602009000000|2020-10-06 18:30:00|12947|12946.1|12949.2|12948.3|12951.9|12951|12945.1|12944.2|497
1602009300000|2020-10-06 18:35:00|12949.3|12948.4|12950.2|12949.3|12952.1|12951.2|12946.7|12945.8|336
1602009600000|2020-10-06 18:40:00|12950.3|12949.4|12949|12948.1|12950.5|12949.6|12948.6|12947.5|312
1602009900000|2020-10-06 18:45:00|12949.2|12948.3|12936.3|12934.8|12951.4|12950.5|12935.3|12933.8|619
1602010200000|2020-10-06 18:50:00|12936.7|12935.2|12909.6|12908.1|12937|12935.5|12906.7|12905.2|1847
1602010500000|2020-10-06 18:55:00|12909.5|12908|12904.1|12902.6|12911.8|12910.3|12892.8|12891.3|1981
1602010800000|2020-10-06 19:00:00|12903.8|12902.3|12907.4|12905.9|12908.1|12906.6|12895.7|12894.2|2062
1602011100000|2020-10-06 19:05:00|12906.9|12905.4|12898.6|12897.1|12909.5|12908|12890.8|12889.3|2064
1602011400000|2020-10-06 19:10:00|12898.5|12897|12907.1|12905.6|12909.8|12908.3|12898.1|12896.6|1730
1602011700000|2020-10-06 19:15:00|12906.6|12905.1|12906.2|12904.7|12911.2|12909.7|12902.8|12901.2|1562
1602012000000|2020-10-06 19:20:00|12906.5|12905|12908.6|12907.1|12911.8|12910.3|12905.2|12903.7|1578
1602012300000|2020-10-06 19:25:00|12908.5|12907|12914.2|12912.7|12915.4|12913.9|12907.7|12906.2|1667
1602012600000|2020-10-06 19:30:00|12914|12912.5|12914.4|12912.9|12935.7|12932.9|12886.3|12883|1797
1602012900000|2020-10-06 19:35:00|12914.5|12912.7|12913.1|12911.6|12917.5|12916.6|12911.9|12909.8|1404
1602013200000|2020-10-06 19:40:00|12912.3|12910.8|12912.2|12910.7|12913.9|12912.4|12905.7|12904.2|1232
1602013500000|2020-10-06 19:45:00|12912.1|12910.6|12911.1|12909.6|12913.9|12912.4|12903.9|12902.4|1371
1602013800000|2020-10-06 19:50:00|12911.2|12909.7|12911.3|12909.8|12911.6|12910.1|12902.6|12901.1|1473
1602014100000|2020-10-06 19:55:00|12911.2|12909.7|12908.4|12906.9|12912.6|12911.1|12906.6|12905.1|1309
1602014400000|2020-10-06 20:00:00|12909.2|12907.7|12903.9|12902.4|12911.3|12909.6|12903.4|12901.9|853
1602014700000|2020-10-06 20:05:00|12903.8|12902.3|12898.1|12897.2|12905.2|12903.7|12896.8|12895.6|837
1602015000000|2020-10-06 20:10:00|12898|12897.1|12896.3|12894.8|12901.7|12900.3|12895.3|12893.8|471
1602015300000|2020-10-06 20:15:00|12896.6|12895.1|12894.2|12892.7|12898.2|12897|12893.8|12892.6|280
1602015600000|2020-10-06 20:20:00|12893.8|12892.9|12890.9|12890|12894.6|12893.1|12890.8|12889.5|226
1602015900000|2020-10-06 20:25:00|12891|12890.1|12900.4|12898.9|12900.9|12899.4|12891|12890.1|242
1602016200000|2020-10-06 20:30:00|12900.5|12899|12889.2|12887.7|12900.5|12899|12887.2|12885.7|356
1602016500000|2020-10-06 20:35:00|12889.3|12887.8|12887.5|12886|12889.9|12888.4|12886.6|12885.1|265
1602016800000|2020-10-06 20:40:00|12887.6|12886.1|12887.6|12886.1|12887.9|12886.5|12885.2|12883.7|357
1602017100000|2020-10-06 20:45:00|12887.8|12886.3|12873.2|12870.9|12888.2|12886.7|12871.3|12867.7|753
1602017400000|2020-10-06 20:50:00|12873.3|12870.8|12871.9|12868.7|12877.4|12875.8|12867.6|12865.5|848
1602017700000|2020-10-06 20:55:00|12872.7|12868.8|12881.4|12871.4|12883|12873.5|12872.3|12868.8|697
1602018000000|2020-10-06 21:00:00|12884.9|12874.9|12884.7|12874.7|12892.1|12882.1|12878.3|12868.3|64
1602018300000|2020-10-06 21:05:00|12882.2|12872.2|12893.1|12883.1|12905.1|12895.1|12875.7|12866.1|325
1602018600000|2020-10-06 21:10:00|12892.7|12882.7|12882.6|12872.6|12897.1|12887.1|12881.2|12871.2|349
1602018900000|2020-10-06 21:15:00|12883.4|12873.4|12876|12866.5|12886|12876|12874.5|12865.3|407
1602019200000|2020-10-06 21:20:00|12875.3|12866.9|12878.4|12868.4|12879.7|12870.9|12872.7|12864.5|275
1602019500000|2020-10-06 21:25:00|12878.5|12868.5|12878.1|12868.1|12879.8|12870.8|12874.3|12865.4|197
1602019800000|2020-10-06 21:30:00|12878.8|12869.9|12879.3|12873.9|12880.8|12874.2|12875.6|12868.8|1052
1602020100000|2020-10-06 21:35:00|12879.4|12874|12878.4|12874.2|12880.2|12874.6|12877.7|12870.1|1521
1602020400000|2020-10-06 21:40:00|12878.3|12874.3|12879.5|12874.3|12880.4|12875|12877|12872.1|227
1602020700000|2020-10-06 21:45:00|12879.3|12874.4|12878.8|12874.4|12881.8|12876.2|12877.4|12873.1|225
1602021000000|2020-10-06 21:50:00|12879.3|12874.1|12879.7|12874.2|12883.2|12876.3|12877.7|12873.7|220
1602021300000|2020-10-06 21:55:00|12879.4|12874.3|12880.1|12870.2|12883.1|12877.8|12878.2|12869.5|358
1602021600000|2020-10-06 22:00:00|12880|12870.1|12875.8|12873|12881.2|12876.4|12875.5|12870.1|923
1602021900000|2020-10-06 22:05:00|12876|12872.7|12876.2|12873.7|12878|12875.9|12874.9|12871.7|766
1602022200000|2020-10-06 22:10:00|12876.6|12873.9|12877.6|12876.1|12878.4|12876.6|12876.3|12873.4|571
1602022500000|2020-10-06 22:15:00|12877.8|12876.3|12880.5|12879|12881.1|12879.3|12877.7|12875.8|427
1602022800000|2020-10-06 22:20:00|12880.4|12878.9|12881.8|12880.3|12882.2|12880.4|12879.5|12877.5|338
1602023100000|2020-10-06 22:25:00|12881.7|12880.2|12883.9|12881.4|12884.9|12882.8|12880.7|12878.9|322
1602023400000|2020-10-06 22:30:00|12884.2|12881.1|12884.7|12883.2|12886.1|12884.3|12883.6|12881.1|332
1602023700000|2020-10-06 22:35:00|12884.6|12883.1|12881.4|12879.9|12885.5|12883.9|12878.6|12875.7|417
1602024000000|2020-10-06 22:40:00|12881.5|12880|12880.5|12879|12882.4|12880.5|12879.1|12877.6|268
1602024300000|2020-10-06 22:45:00|12880.1|12878.6|12878|12876.5|12882.4|12880.5|12876.6|12874.5|481
1602024600000|2020-10-06 22:50:00|12878.4|12876.2|12873.7|12872.2|12880.3|12878.2|12873.6|12871.9|478
1602024900000|2020-10-06 22:55:00|12873.9|12872.4|12878.5|12877|12879.3|12877.6|12873.5|12872|400
1602025200000|2020-10-06 23:00:00|12878.4|12876.9|12882.5|12881|12883.8|12882.3|12875.6|12874.1|513
1602025500000|2020-10-06 23:05:00|12882.3|12880.8|12880.1|12878.6|12882.5|12880.8|12878.9|12877.1|298
1602025800000|2020-10-06 23:10:00|12880.6|12878.4|12880.1|12878.6|12881.1|12879.4|12878.8|12877|252
1602026100000|2020-10-06 23:15:00|12880|12878.5|12880.6|12879.1|12882.3|12880.7|12879.4|12877.8|188
1602026400000|2020-10-06 23:20:00|12881|12878.6|12883.2|12881.7|12883.6|12882.1|12881|12878.6|299
1602026700000|2020-10-06 23:25:00|12883.3|12881.8|12882.8|12880.7|12885|12883.5|12882.5|12880.6|281
1602027000000|2020-10-06 23:30:00|12882.5|12881|12883|12881.5|12883.6|12882.4|12881|12879.9|335
1602027300000|2020-10-06 23:35:00|12882.9|12881.4|12881.7|12880.2|12883.6|12882.1|12880.4|12878.9|326
1602027600000|2020-10-06 23:40:00|12881.8|12880.3|12882.6|12881.1|12882.9|12881.7|12881.2|12879.7|209
1602027900000|2020-10-06 23:45:00|12882.7|12881.2|12882.1|12880.6|12883|12881.5|12881.5|12880|271
1602028200000|2020-10-06 23:50:00|12882|12880.5|12882.5|12881|12883.3|12882.3|12881.4|12879.9|197
1602028500000|2020-10-06 23:55:00|12882.6|12881.1|12884.7|12883.2|12884.8|12883.4|12882.2|12880.8|231
1602028800000|2020-10-07 00:00:00|12884.3|12883.4|12883.9|12882.4|12885.7|12884.5|12882.7|12881.2|617
1602029100000|2020-10-07 00:05:00|12884|12882.5|12883.9|12882.4|12884|12882.5|12881.6|12880.1|324
1602029400000|2020-10-07 00:10:00|12884|12882.5|12886.2|12884.7|12886.7|12885.3|12883.2|12881.7|254
1602029700000|2020-10-07 00:15:00|12886.1|12884.6|12888.5|12887|12888.9|12888|12884.1|12883|373
1602030000000|2020-10-07 00:20:00|12888.6|12887.1|12890|12888.5|12890.5|12889.4|12887.4|12886.1|440
1602030300000|2020-10-07 00:25:00|12889.8|12888.9|12888.5|12887|12890.2|12889.1|12887.5|12886.3|364
1602030600000|2020-10-07 00:30:00|12888.4|12886.9|12884.3|12882.8|12888.5|12887|12883.7|12882.2|286
1602030900000|2020-10-07 00:35:00|12884.2|12882.7|12881.2|12879.7|12884.7|12883.2|12880.5|12879|360
1602031200000|2020-10-07 00:40:00|12881.3|12879.8|12881|12879.5|12883.2|12881.8|12879.8|12878.3|384
1602031500000|2020-10-07 00:45:00|12881.1|12879.6|12877.6|12876.1|12882.3|12880.8|12875.9|12874.4|370
1602031800000|2020-10-07 00:50:00|12877.5|12876|12877.1|12875.6|12878.5|12877|12874.7|12873.2|468
1602032100000|2020-10-07 00:55:00|12877|12875.5|12882.1|12880.6|12882.7|12881.5|12876.3|12874.8|356
1602032400000|2020-10-07 01:00:00|12881.8|12880.3|12877.8|12876.3|12881.8|12880.3|12877|12875.5|474
1602032700000|2020-10-07 01:05:00|12877.7|12876.2|12877.9|12877|12880.1|12878.7|12875.5|12874.2|341
1602033000000|2020-10-07 01:10:00|12878|12877.1|12877.4|12875.9|12881.1|12879.6|12876.6|12875.1|365
1602033300000|2020-10-07 01:15:00|12877.5|12876|12878.4|12876.9|12878.8|12877.4|12874.4|12873.1|397
1602033600000|2020-10-07 01:20:00|12878.3|12876.8|12875.2|12873.7|12878.9|12877.8|12874.2|12873.3|428
1602033900000|2020-10-07 01:25:00|12875.3|12873.8|12873|12871.5|12876.1|12874.7|12872.4|12871|403
1602034200000|2020-10-07 01:30:00|12872.8|12871.3|12875.3|12874.4|12876.1|12875|12870.5|12869.2|576
1602034500000|2020-10-07 01:35:00|12875.2|12874.3|12877.1|12875.6|12877.8|12876.6|12873.9|12872.8|399
1602034800000|2020-10-07 01:40:00|12877|12875.5|12875.4|12874.5|12877|12875.7|12874.8|12873.4|418
1602035100000|2020-10-07 01:45:00|12875.3|12874.4|12877.2|12876.3|12877.9|12876.6|12875|12874|429
1602035400000|2020-10-07 01:50:00|12877.3|12876.4|12881.4|12879.9|12882.9|12881.6|12876.7|12875.3|596
1602035700000|2020-10-07 01:55:00|12881.5|12880|12881.5|12880|12886.8|12885.7|12880.7|12879.3|628
1602036000000|2020-10-07 02:00:00|12881.3|12879.8|12884|12882.5|12884.5|12883.3|12878.4|12876.9|642
1602036300000|2020-10-07 02:05:00|12883.2|12882.3|12885.1|12884.2|12886.3|12885.1|12881.8|12880.7|412
1602036600000|2020-10-07 02:10:00|12885|12884.1|12883.3|12881.8|12885.5|12884.6|12882.1|12881.1|418
1602036900000|2020-10-07 02:15:00|12883.2|12881.7|12885.5|12884|12886.3|12885.1|12882.6|12881.2|498
1602037200000|2020-10-07 02:20:00|12885.4|12883.9|12882.7|12881.2|12885.4|12883.9|12881.4|12880.1|474
1602037500000|2020-10-07 02:25:00|12882.5|12881.6|12884.7|12883.2|12884.9|12883.8|12881.2|12880.2|373
1602037800000|2020-10-07 02:30:00|12884.6|12883.1|12883|12881.5|12884.9|12883.4|12882.4|12880.9|336
1602038100000|2020-10-07 02:35:00|12883.1|12881.6|12884.6|12883.7|12885.2|12884.3|12882.4|12881.2|324
1602038400000|2020-10-07 02:40:00|12884.7|12883.8|12882.8|12881.3|12884.7|12883.8|12881.6|12880.4|264
1602038700000|2020-10-07 02:45:00|12882.9|12881.4|12883|12881.5|12884.5|12883.4|12881.9|12880.7|318
1602039000000|2020-10-07 02:50:00|12882.9|12881.4|12884.9|12883.4|12885|12883.7|12882.9|12881.4|319
1602039300000|2020-10-07 02:55:00|12884.8|12883.3|12885.9|12885|12887.1|12885.9|12884.1|12882.9|284
1602039600000|2020-10-07 03:00:00|12885.5|12884.6|12883.5|12882|12885.5|12884.6|12882.1|12880.7|323
1602039900000|2020-10-07 03:05:00|12883.3|12881.8|12883.4|12882.5|12884|12882.7|12881.8|12880.8|321
1602040200000|2020-10-07 03:10:00|12883.3|12882.4|12883.8|12882.3|12885.9|12884.5|12883.3|12882.2|238
1602040500000|2020-10-07 03:15:00|12883.9|12882.4|12885.2|12883.7|12886|12884.6|12883.8|12882.3|169
1602040800000|2020-10-07 03:20:00|12885.1|12883.6|12883.7|12882.8|12885.6|12884.1|12882.7|12881.4|237
1602041100000|2020-10-07 03:25:00|12883.6|12882.7|12884.6|12883.1|12884.9|12883.7|12883.3|12882|233
1602041400000|2020-10-07 03:30:00|12884.5|12883|12885.1|12883.6|12886.1|12884.6|12884.5|12883|290
1602041700000|2020-10-07 03:35:00|12885.2|12883.7|12885.1|12883.6|12886.6|12885.5|12884.4|12882.9|219
1602042000000|2020-10-07 03:40:00|12885.2|12883.7|12885.1|12883.6|12886.1|12884.8|12884.9|12883.4|261
1602042300000|2020-10-07 03:45:00|12885|12883.5|12886.5|12885.6|12888.3|12886.8|12882.5|12881.2|324
1602042600000|2020-10-07 03:50:00|12886.6|12885.1|12885|12883.5|12886.7|12885.2|12884.3|12882.8|257
1602042900000|2020-10-07 03:55:00|12884.9|12883.4|12883.8|12882.3|12885.1|12883.7|12883.6|12882.1|181
1602043200000|2020-10-07 04:00:00|12883.6|12882.7|12885.3|12883.8|12886.7|12885.3|12883.3|12881.9|344
1602043500000|2020-10-07 04:05:00|12885.2|12883.7|12885|12883.5|12885.5|12884.4|12884.1|12883|193
1602043800000|2020-10-07 04:10:00|12885.1|12883.6|12885.5|12884|12885.7|12884.4|12883.8|12882.3|204
1602044100000|2020-10-07 04:15:00|12885.4|12883.9|12886.6|12885.1|12887.9|12886.4|12884.7|12883.4|191
1602044400000|2020-10-07 04:20:00|12886.5|12885|12885.6|12884.7|12887.5|12886|12885.5|12884.1|264
1602044700000|2020-10-07 04:25:00|12885.5|12884.6|12886.7|12885.2|12886.9|12885.4|12885.3|12884.1|191
1602045000000|2020-10-07 04:30:00|12886.6|12885.1|12888.1|12886.6|12888.2|12886.9|12885.4|12884|232
1602045300000|2020-10-07 04:35:00|12888|12886.5|12886.6|12885.1|12889|12887.7|12886.4|12884.9|246
1602045600000|2020-10-07 04:40:00|12886.7|12885.2|12887.8|12886.9|12888.7|12887.6|12886.7|12885.2|283
1602045900000|2020-10-07 04:45:00|12887.9|12887|12889.2|12888.3|12889.9|12888.6|12887.5|12886.3|381
1602046200000|2020-10-07 04:50:00|12889.5|12888|12888.4|12886.9|12890.3|12889.4|12888.1|12886.8|302
1602046500000|2020-10-07 04:55:00|12888.5|12887|12888.2|12887.3|12889.8|12888.4|12887.6|12886.2|285
1602046800000|2020-10-07 05:00:00|12888.3|12887.4|12885.8|12884.9|12888.4|12887.5|12885.6|12884.5|229
1602047100000|2020-10-07 05:05:00|12885.7|12884.8|12886.2|12885.3|12886.7|12885.5|12885.4|12884.5|243
1602047400000|2020-10-07 05:10:00|12886.3|12885.4|12886.7|12885.2|12887.8|12886.6|12884.3|12883.2|306
1602047700000|2020-10-07 05:15:00|12886.6|12885.1|12889.2|12887.7|12889.6|12888.6|12886.1|12884.8|240
1602048000000|2020-10-07 05:20:00|12889.1|12887.6|12886.4|12885.5|12889.5|12888.3|12886.1|12885.2|299
1602048300000|2020-10-07 05:25:00|12886.5|12885.6|12886.5|12885.6|12887.7|12886.5|12886|12885.1|262
1602048600000|2020-10-07 05:30:00|12886.4|12885.5|12889.8|12888.3|12889.8|12888.3|12886.4|12885.5|238
1602048900000|2020-10-07 05:35:00|12889.7|12888.2|12896.8|12895.9|12898.9|12897.4|12889.6|12888.1|418
1602049200000|2020-10-07 05:40:00|12896.7|12895.8|12902.9|12901.4|12903.3|12902.3|12896.7|12895.8|646
1602049500000|2020-10-07 05:45:00|12902.6|12901.7|12903.5|12902.6|12904.3|12902.8|12898|12896.8|419
1602049800000|2020-10-07 05:50:00|12903.6|12902.7|12904.4|12903.5|12905.8|12904.6|12902.4|12901.2|392
1602050100000|2020-10-07 05:55:00|12904.3|12902.9|12898.7|12897.2|12904.9|12903.6|12897.4|12895.9|551
1602050400000|2020-10-07 06:00:00|12898.9|12897.4|12895.9|12894.4|12898.9|12897.4|12893.3|12892.2|499
1602050700000|2020-10-07 06:05:00|12895.8|12894.3|12895.8|12894.3|12898.2|12896.7|12894.4|12893|495
1602051000000|2020-10-07 06:10:00|12895.6|12894.1|12895.3|12893.8|12896|12894.8|12892.6|12891.1|507
1602051300000|2020-10-07 06:15:00|12895.4|12893.9|12902.9|12901.4|12904.1|12903|12893.7|12892.4|801
1602051600000|2020-10-07 06:20:00|12902.8|12901.3|12900.3|12899.4|12903.8|12902.6|12899.1|12898.2|620
1602051900000|2020-10-07 06:25:00|12900.2|12899.3|12900.1|12899.2|12903.2|12901.9|12897.2|12896.2|519
1602052200000|2020-10-07 06:30:00|12900.2|12899.3|12897.9|12897|12900.7|12899.8|12897.1|12896.2|586
1602052500000|2020-10-07 06:35:00|12898|12897.1|12900.1|12899.2|12900.9|12899.9|12894.4|12893.1|663
1602052800000|2020-10-07 06:40:00|12900|12899.1|12903.1|12901.6|12907.8|12906.9|12897|12896.1|762
1602053100000|2020-10-07 06:45:00|12903.2|12901.7|12901.1|12900.2|12904.7|12903.8|12897.2|12896.3|539
1602053400000|2020-10-07 06:50:00|12901.2|12900.3|12907.2|12906.3|12907.4|12906.4|12901|12900.1|562
1602053700000|2020-10-07 06:55:00|12907.1|12906.2|12906.8|12905.9|12910.7|12909.8|12904.6|12903.5|695
1602054000000|2020-10-07 07:00:00|12906.7|12905.8|12909.5|12908.6|12910.3|12909.1|12904.5|12903.6|837
1602054300000|2020-10-07 07:05:00|12909.4|12908.5|12914.9|12914|12916.7|12915.3|12909.4|12908.5|948
1602054600000|2020-10-07 07:10:00|12914.8|12913.9|12917.4|12916.5|12921.3|12920.4|12911.9|12911|918
1602054900000|2020-10-07 07:15:00|12917.5|12916.6|12919.4|12918.5|12925.5|12924.6|12917.4|12916.5|831
1602055200000|2020-10-07 07:20:00|12919.5|12918.6|12926.2|12924.7|12929.5|12928.4|12919.5|12918.6|884
1602055500000|2020-10-07 07:25:00|12926.3|12924.8|12921.4|12920.5|12926.5|12925.2|12918|12917.1|980
1602055800000|2020-10-07 07:30:00|12921.5|12920.6|12920.4|12919.5|12925.8|12924.8|12917.1|12916.2|911
1602056100000|2020-10-07 07:35:00|12920.5|12919.6|12917.1|12915.6|12921.6|12920.7|12916.4|12915.3|872
1602056400000|2020-10-07 07:40:00|12917.2|12915.7|12920.2|12918.7|12921.2|12920.3|12915.3|12914.4|799
1602056700000|2020-10-07 07:45:00|12919.8|12918.9|12926.2|12925.3|12926.9|12925.6|12917.2|12916.3|786
1602057000000|2020-10-07 07:50:00|12926.3|12925.4|12925.2|12924.3|12927.5|12926.5|12919.8|12918.9|690
1602057300000|2020-10-07 07:55:00|12925.3|12924.4|12928.1|12926.6|12930.1|12929.2|12925.3|12924.4|810
1602057600000|2020-10-07 08:00:00|12927.4|12926.5|12924.7|12923.8|12930|12928.9|12922|12921|665
1602057900000|2020-10-07 08:05:00|12924.6|12923.7|12920.8|12919.9|12926.2|12924.9|12917.7|12916.8|769
1602058200000|2020-10-07 08:10:00|12921|12920.1|12917.2|12916.3|12923.3|12922.4|12915.6|12914.4|718
1602058500000|2020-10-07 08:15:00|12917.3|12916.4|12920.4|12918.9|12923.1|12921.9|12913.6|12912.3|729
1602058800000|2020-10-07 08:20:00|12920.3|12918.8|12919.3|12918.4|12922.6|12921.6|12914.1|12913|658
1602059100000|2020-10-07 08:25:00|12919.2|12918.3|12918|12916.5|12923.9|12923|12917.5|12916.4|590
1602059400000|2020-10-07 08:30:00|12917.4|12916.6|12916.5|12915|12925|12924.1|12915.2|12914.1|831
1602059700000|2020-10-07 08:35:00|12916.2|12915.3|12914.8|12913.9|12918.4|12917.2|12912.6|12911.7|698
1602060000000|2020-10-07 08:40:00|12914.9|12914|12909.9|12909|12917.4|12916.3|12908.8|12907.9|531
1602060300000|2020-10-07 08:45:00|12910|12909.1|12911|12910.1|12913|12912.1|12909.4|12908.1|509
1602060600000|2020-10-07 08:50:00|12910.8|12909.9|12907.7|12906.2|12913|12912.1|12907.5|12906|564
1602060900000|2020-10-07 08:55:00|12907.6|12906.1|12904.7|12903.2|12909.4|12908.3|12904|12902.8|500
1602061200000|2020-10-07 09:00:00|12905.1|12904.2|12903.3|12902.4|12907.1|12905.9|12896|12894.5|590
1602061500000|2020-10-07 09:05:00|12903.2|12902.3|12894|12892.5|12903.2|12902.3|12893.2|12892|724
1602061800000|2020-10-07 09:10:00|12894.1|12893.2|12894|12893.1|12894.6|12893.6|12891.3|12890|580
1602062100000|2020-10-07 09:15:00|12894.1|12893.2|12894.1|12893.2|12900.3|12899.1|12894.1|12892.8|600
1602062400000|2020-10-07 09:20:00|12894.4|12892.9|12889.3|12888.4|12896.5|12895.3|12889.3|12888.1|587
1602062700000|2020-10-07 09:25:00|12889.7|12888.2|12886.5|12885|12890.5|12889.3|12883.8|12882.3|691
1602063000000|2020-10-07 09:30:00|12886.6|12885.1|12888.8|12887.9|12896.5|12895.3|12885.2|12884.3|735
1602063300000|2020-10-07 09:35:00|12888.7|12887.8|12896.1|12894.6|12898|12896.7|12888.4|12887.5|694
1602063600000|2020-10-07 09:40:00|12896|12894.5|12893.3|12892.4|12898.7|12897.8|12892.4|12891.3|745
1602063900000|2020-10-07 09:45:00|12893.2|12892.3|12890.6|12889.7|12894.6|12893.3|12884|12883.1|712
1602064200000|2020-10-07 09:50:00|12890.9|12889.4|12878.6|12877.7|12891.5|12890.6|12878.5|12877.6|604
1602064500000|2020-10-07 09:55:00|12878.7|12877.8|12885.7|12884.2|12887.8|12886.9|12877.6|12876.7|768
1602064800000|2020-10-07 10:00:00|12885.6|12884.1|12890.3|12888.8|12890.3|12889.4|12880.3|12879.2|850
1602065100000|2020-10-07 10:05:00|12890.4|12888.9|12888.2|12887.3|12891.7|12890.7|12885.8|12884.6|817
1602065400000|2020-10-07 10:10:00|12888.3|12887.4|12882|12880.5|12888.6|12887.6|12878.3|12877.4|741
1602065700000|2020-10-07 10:15:00|12881.8|12880.9|12870.9|12870|12882|12881.1|12870.9|12870|628
1602066000000|2020-10-07 10:20:00|12871.2|12869.7|12868.7|12867.2|12874|12872.9|12866.1|12865.1|660
1602066300000|2020-10-07 10:25:00|12868.6|12867.1|12859.3|12858.4|12869.6|12868.5|12858.6|12857.4|893
1602066600000|2020-10-07 10:30:00|12859.4|12858.5|12857.4|12856.5|12864.8|12863.9|12856.6|12855.5|759
1602066900000|2020-10-07 10:35:00|12857.6|12856.7|12860.1|12859.2|12863.5|12862.6|12854.5|12853.4|644
1602067200000|2020-10-07 10:40:00|12860.2|12859.3|12862.4|12861.5|12862.7|12861.8|12857|12855.9|792
1602067500000|2020-10-07 10:45:00|12862.5|12861.6|12859.7|12858.8|12863.5|12862.6|12857.6|12856.7|621
1602067800000|2020-10-07 10:50:00|12859.8|12858.9|12869.6|12868.7|12871|12869.8|12859.1|12857.8|774
1602068100000|2020-10-07 10:55:00|12869.5|12868.6|12865.4|12863.9|12878.4|12877.3|12864.4|12863|959
1602068400000|2020-10-07 11:00:00|12865|12863.5|12871.3|12870.4|12878.7|12877.2|12863|12861.7|911
1602068700000|2020-10-07 11:05:00|12871.4|12870.5|12858.3|12857.4|12871.4|12870.5|12858.1|12857.2|938
1602069000000|2020-10-07 11:10:00|12858.2|12857.3|12854.8|12853.3|12861|12860.1|12849.8|12848.3|829
1602069300000|2020-10-07 11:15:00|12854.4|12852.9|12853.5|12852.6|12860|12858.7|12853.4|12852.2|826
1602069600000|2020-10-07 11:20:00|12853.6|12852.7|12861.1|12860.2|12863.5|12862.4|12853.2|12852|761
1602069900000|2020-10-07 11:25:00|12861.2|12860.3|12866|12865.1|12868.7|12867.4|12860.3|12859.1|873
1602070200000|2020-10-07 11:30:00|12865.9|12865|12860.9|12859.4|12866.3|12865.2|12857.8|12856.9|689
1602070500000|2020-10-07 11:35:00|12860.8|12859.3|12868.1|12867.2|12872.6|12871.4|12857.9|12857|748
1602070800000|2020-10-07 11:40:00|12868.5|12867|12868.7|12867.8|12869.2|12868.3|12863.4|12862.1|693
1602071100000|2020-10-07 11:45:00|12868.8|12867.9|12876.4|12874.9|12878.2|12876.8|12866.3|12864.9|813
1602071400000|2020-10-07 11:50:00|12876.5|12875|12876.4|12874.9|12878.7|12877.8|12873|12872.1|717
1602071700000|2020-10-07 11:55:00|12876.6|12875.1|12878.3|12876.8|12883.4|12882.2|12876|12874.5|782
1602072000000|2020-10-07 12:00:00|12877.7|12876.4|12871.5|12870.6|12877.9|12876.4|12871.5|12870.6|695
1602072300000|2020-10-07 12:05:00|12871.6|12870.7|12874.8|12873.9|12879.9|12878.4|12871.6|12870.7|703
1602072600000|2020-10-07 12:10:00|12875.2|12874.3|12875.8|12874.3|12880.8|12879.9|12875|12874|755
1602072900000|2020-10-07 12:15:00|12875.4|12873.9|12880.7|12879.2|12884.6|12883.6|12875.1|12873.8|683
1602073200000|2020-10-07 12:20:00|12880.8|12879.3|12879.3|12878.4|12881.6|12880.7|12875.7|12874.2|707
1602073500000|2020-10-07 12:25:00|12879.2|12878.3|12882.2|12880.7|12886.2|12885|12879.2|12878.3|798
1602073800000|2020-10-07 12:30:00|12882.1|12880.6|12882.3|12881.4|12885.2|12884.3|12879.2|12878|648
1602074100000|2020-10-07 12:35:00|12882.2|12881.3|12884.6|12883.1|12884.7|12883.3|12876.2|12875|638
1602074400000|2020-10-07 12:40:00|12884.8|12883.3|12900.9|12899.4|12901.8|12900.3|12882.3|12880.8|766
1602074700000|2020-10-07 12:45:00|12901|12899.5|12897.9|12896.4|12904.3|12903.4|12890.9|12889.6|915
1602075000000|2020-10-07 12:50:00|12898|12896.5|12896.6|12895.1|12900.5|12899.5|12892.1|12891|815
1602075300000|2020-10-07 12:55:00|12896.5|12895|12898.7|12897.2|12900.3|12898.8|12892.5|12891|777
1602075600000|2020-10-07 13:00:00|12898.6|12897.1|12892.8|12891.3|12901.7|12900.6|12889.5|12888.1|844
1602075900000|2020-10-07 13:05:00|12892.7|12891.2|12892.4|12891.5|12896.4|12895.1|12889.1|12887.9|845
1602076200000|2020-10-07 13:10:00|12892.5|12891.6|12886.5|12885|12893.1|12892|12886.2|12885|665
1602076500000|2020-10-07 13:15:00|12886.6|12885.1|12868.4|12866.9|12889.5|12888.2|12847.1|12843.4|1464
1602076800000|2020-10-07 13:20:00|12867.9|12866.4|12877.5|12876|12885.8|12884.3|12865.7|12864.2|1105
1602077100000|2020-10-07 13:25:00|12877.1|12876.2|12873|12871.5|12879.6|12878.1|12871.5|12870.4|749
1602077400000|2020-10-07 13:30:00|12872.9|12871.4|12877.6|12876.1|12893.6|12892.1|12872.2|12871|1286
1602077700000|2020-10-07 13:35:00|12877.5|12876|12868.4|12866.9|12883.5|12882|12868.2|12866.7|1096
1602078000000|2020-10-07 13:40:00|12868.7|12867.2|12876.8|12875.3|12881.1|12879.6|12867.3|12865.8|837
1602078300000|2020-10-07 13:45:00|12876.6|12875.1|12882.7|12881.2|12884.8|12883.3|12874.8|12873.3|885
1602078600000|2020-10-07 13:50:00|12882.5|12881|12885.8|12884.3|12887.9|12886.5|12878.3|12876.8|927
1602078900000|2020-10-07 13:55:00|12886|12884.5|12875.8|12874.3|12887|12885.5|12875.2|12873.7|916
1602079200000|2020-10-07 14:00:00|12875.5|12874|12876.8|12875.3|12878.1|12876.6|12871|12869.5|815
1602079500000|2020-10-07 14:05:00|12876.6|12875.1|12873.8|12872.3|12880.7|12879.2|12871|12869.7|879
1602079800000|2020-10-07 14:10:00|12873.7|12872.2|12867.8|12866.3|12874.5|12873.1|12864.9|12863.4|993
1602080100000|2020-10-07 14:15:00|12867.6|12866.7|12879.4|12878.5|12880.8|12879.3|12865|12863.5|1007
1602080400000|2020-10-07 14:20:00|12879.6|12878.7|12885.3|12883.8|12893.4|12891.9|12876.1|12874.6|1074
1602080700000|2020-10-07 14:25:00|12885|12883.5|12880.7|12879.2|12885.5|12884.2|12879.1|12877.7|841
1602081000000|2020-10-07 14:30:00|12880.6|12879.1|12885|12884.1|12885.5|12884.4|12878.6|12877.5|852
1602081300000|2020-10-07 14:35:00|12884.9|12884|12880.4|12878.9|12885.5|12884.5|12878.8|12877.7|878
1602081600000|2020-10-07 14:40:00|12880.5|12879|12878.6|12877.7|12884.9|12883.8|12877.3|12876.1|923
1602081900000|2020-10-07 14:45:00|12879|12878.1|12888.1|12886.6|12888.3|12887|12878.3|12877.4|914
1602082200000|2020-10-07 14:50:00|12888|12886.5|12884.6|12883.7|12889|12887.9|12881.3|12880|711
1602082500000|2020-10-07 14:55:00|12884.7|12883.8|12899|12898.1|12903.6|12902.1|12879.5|12878|1261
1602082800000|2020-10-07 15:00:00|12899.1|12898.2|12906.8|12905.3|12913.8|12912.6|12895.7|12894.2|1387
1602083100000|2020-10-07 15:05:00|12906.7|12905.2|12910.4|12909.5|12911.9|12910.8|12905.6|12904.3|847
1602083400000|2020-10-07 15:10:00|12910.5|12909.6|12906.7|12905.2|12923.2|12921.4|12901.7|12899.6|966
1602083700000|2020-10-07 15:15:00|12906.6|12905.1|12902.1|12900.6|12908.1|12907.2|12899.7|12898.5|743
1602084000000|2020-10-07 15:20:00|12902|12900.5|12921|12919.5|12921.3|12919.8|12901.1|12900.1|692
1602084300000|2020-10-07 15:25:00|12920.7|12919.2|12919.5|12918|12929.8|12928.3|12916.6|12915.1|1124
1602084600000|2020-10-07 15:30:00|12919.3|12918.4|12917.8|12916.3|12924.5|12923|12914.7|12913.2|1005
1602084900000|2020-10-07 15:35:00|12917.6|12916.1|12924.1|12922.6|12924.1|12923.2|12913.4|12911.9|702
1602085200000|2020-10-07 15:40:00|12924|12922.5|12919.1|12917.6|12925|12923.8|12916.1|12914.7|684
1602085500000|2020-10-07 15:45:00|12918.9|12917.4|12918.8|12917.3|12920.9|12919.4|12914|12912.7|586
1602085800000|2020-10-07 15:50:00|12918.6|12917.1|12916.6|12915.7|12920|12918.9|12915.5|12914.4|639
1602086100000|2020-10-07 15:55:00|12916.5|12915.6|12913.8|12912.3|12917.5|12916|12909.6|12908.5|696
1602086400000|2020-10-07 16:00:00|12913.7|12912.2|12910.9|12910|12916.8|12915.3|12910.8|12909.9|540
1602086700000|2020-10-07 16:05:00|12910.6|12909.7|12905.3|12904.4|12911.8|12910.9|12905.3|12904.3|540
1602087000000|2020-10-07 16:10:00|12905.4|12904.5|12907.5|12906.6|12909.9|12908.5|12905.3|12904|402
1602087300000|2020-10-07 16:15:00|12907.2|12906.3|12908.8|12907.3|12913.5|12912.3|12907.2|12906.1|520
1602087600000|2020-10-07 16:20:00|12908.9|12907.4|12911.3|12909.8|12913.6|12912.7|12908.6|12907.4|475
1602087900000|2020-10-07 16:25:00|12911.4|12909.9|12914|12912.5|12915.4|12914.4|12904|12902.5|979
1602088200000|2020-10-07 16:30:00|12913.5|12912|12912.2|12911.3|12917.4|12915.9|12908.3|12907.1|821
1602088500000|2020-10-07 16:35:00|12912.5|12911|12920.9|12920|12921.8|12920.6|12912.1|12910.9|627
1602088800000|2020-10-07 16:40:00|12920.8|12919.9|12918.4|12916.9|12923.6|12922.5|12917.5|12916.5|533
1602089100000|2020-10-07 16:45:00|12918.5|12917|12919.2|12918.3|12920.9|12920|12917.4|12916.1|505
1602089400000|2020-10-07 16:50:00|12919.3|12918.4|12918.3|12917.4|12919.7|12918.8|12917|12916|465
1602089700000|2020-10-07 16:55:00|12918.6|12917.7|12919.1|12918.2|12920.4|12919.5|12917.9|12916.8|509
1602090000000|2020-10-07 17:00:00|12919|12918.1|12916.7|12915.2|12919.8|12918.6|12916.3|12915.1|376
1602090300000|2020-10-07 17:05:00|12916.8|12915.3|12916.4|12915.5|12917.7|12916.4|12915.1|12914.2|416
1602090600000|2020-10-07 17:10:00|12916.3|12915.4|12919.1|12918.2|12919.9|12918.8|12912.2|12911|403
1602090900000|2020-10-07 17:15:00|12919|12918.1|12918.2|12917.3|12920.1|12918.9|12917.7|12916.8|300
1602091200000|2020-10-07 17:20:00|12918.1|12917.2|12915.3|12914.4|12919.5|12918.2|12915.2|12914.3|401
1602091500000|2020-10-07 17:25:00|12915.7|12914.2|12916.5|12915.6|12918.2|12917.3|12915.5|12914.2|376
1602091800000|2020-10-07 17:30:00|12917|12916.1|12916.5|12915|12918.3|12917.2|12915.6|12914.5|441
1602092100000|2020-10-07 17:35:00|12916.4|12914.9|12916.7|12915.2|12917.9|12916.5|12915.7|12914.4|272
1602092400000|2020-10-07 17:40:00|12916.8|12915.3|12919|12918.1|12919.4|12918.1|12914.6|12913.4|405
1602092700000|2020-10-07 17:45:00|12918.9|12918|12923.4|12922.5|12923.9|12922.8|12917.6|12916.2|515
1602093000000|2020-10-07 17:50:00|12923.5|12922.6|12925.5|12924|12925.8|12924.7|12921.6|12920.6|356
1602093300000|2020-10-07 17:55:00|12925.4|12923.9|12922.7|12917.2|12925.4|12923.9|12916.9|12915.1|573
1602093600000|2020-10-07 18:00:00|12921.1|12916.6|12919.5|12918|12922.5|12920.2|12916.3|12914.7|677
1602093900000|2020-10-07 18:05:00|12919.4|12917.9|12917.4|12915.9|12920.4|12919.3|12915.4|12914.1|620
1602094200000|2020-10-07 18:10:00|12917.1|12915.6|12918.9|12917.4|12920.7|12919.3|12916.9|12915.6|544
1602094500000|2020-10-07 18:15:00|12919|12917.5|12922.7|12921.2|12923.2|12922.3|12916|12914.7|543
1602094800000|2020-10-07 18:20:00|12922.6|12921.1|12915.5|12914|12922.7|12921.4|12914.9|12913.6|618
1602095100000|2020-10-07 18:25:00|12915.4|12913.9|12911.7|12910.2|12915.5|12914.3|12911|12909.8|455
1602095400000|2020-10-07 18:30:00|12911.4|12910.5|12910.4|12909.5|12912.5|12911.3|12909.7|12908.8|345
1602095700000|2020-10-07 18:35:00|12910.5|12909.6|12911.6|12910.1|12911.7|12910.2|12907.3|12906.4|490
1602096000000|2020-10-07 18:40:00|12911.7|12910.2|12907.6|12906.1|12912.8|12911.5|12904.2|12902.7|502
1602096300000|2020-10-07 18:45:00|12907.8|12906.3|12909.5|12908.6|12909.7|12908.7|12907.4|12906.1|433
1602096600000|2020-10-07 18:50:00|12909.6|12908.7|12910.9|12910|12911.2|12910.3|12908.9|12907.8|381
1602096900000|2020-10-07 18:55:00|12910.8|12909.9|12911.7|12910.8|12914.4|12913.1|12910|12908.8|620
1602097200000|2020-10-07 19:00:00|12911.6|12910.7|12915.2|12913.7|12917|12915.6|12911.3|12910|726
1602097500000|2020-10-07 19:05:00|12915.3|12913.8|12918.2|12916.7|12918.3|12916.8|12913.5|12912.4|664
1602097800000|2020-10-07 19:10:00|12918.3|12916.8|12919.7|12918.2|12921.5|12920|12917.7|12916.3|411
1602098100000|2020-10-07 19:15:00|12919.6|12918.1|12919.4|12917.9|12920.6|12919.1|12918.2|12916.7|316
1602098400000|2020-10-07 19:20:00|12919.5|12918|12917.4|12915.9|12919.7|12918.2|12917.2|12915.7|245
1602098700000|2020-10-07 19:25:00|12917.5|12916|12915.9|12914.4|12917.6|12916.1|12914.8|12913.6|323
1602099000000|2020-10-07 19:30:00|12915.7|12914.2|12915.4|12913.9|12917.4|12916.2|12915.4|12913.9|368
1602099300000|2020-10-07 19:35:00|12915.5|12914|12914.9|12913.4|12916.6|12915.1|12912.7|12911.2|483
1602099600000|2020-10-07 19:40:00|12914.6|12913.7|12912.4|12910.9|12914.7|12913.7|12911.6|12910.1|388
1602099900000|2020-10-07 19:45:00|12912.5|12911|12913.9|12912.4|12913.9|12912.4|12911.3|12910|295
1602100200000|2020-10-07 19:50:00|12914|12912.5|12916|12914.5|12917.4|12915.9|12913.7|12912.2|423
1602100500000|2020-10-07 19:55:00|12915.9|12914.4|12909.7|12908.2|12916.2|12914.7|12909.5|12908|511
1602100800000|2020-10-07 20:00:00|12909.8|12908.3|12913.4|12911.9|12913.6|12912.1|12908.5|12907.3|454
1602101100000|2020-10-07 20:05:00|12913.6|12912.1|12914.2|12912.7|12914.7|12913.2|12912.6|12911.1|171
1602101400000|2020-10-07 20:10:00|12914.3|12912.8|12914.8|12913.3|12915.6|12914.1|12913.8|12912.3|139
1602101700000|2020-10-07 20:15:00|12914.9|12913.4|12914.2|12912.7|12915|12913.8|12913.9|12912.5|126
1602102000000|2020-10-07 20:20:00|12914.3|12912.8|12916.3|12915.4|12916.8|12915.7|12914.1|12912.6|126
1602102300000|2020-10-07 20:25:00|12916.2|12915.3|12916|12914.5|12916.7|12915.6|12915.4|12913.9|135
1602102600000|2020-10-07 20:30:00|12915.8|12914.3|12916.7|12915.2|12917.3|12915.8|12915.3|12914|141
1602102900000|2020-10-07 20:35:00|12916.5|12915|12915.5|12914|12916.5|12915|12915.2|12913.8|104
1602103200000|2020-10-07 20:40:00|12915.6|12914.1|12915.7|12914.2|12916.1|12914.6|12915.2|12913.7|145
1602103500000|2020-10-07 20:45:00|12915.6|12914.1|12918.3|12916.8|12918.5|12917|12914|12912.5|265
1602103800000|2020-10-07 20:50:00|12918.4|12916.9|12918.8|12917.3|12921.1|12919.1|12916.6|12915.1|376
1602104100000|2020-10-07 20:55:00|12919.2|12917|12922.6|12916.6|12923.1|12919.1|12919.1|12916.4|435
1602104400000|2020-10-07 21:00:00|12921.4|12918.4|12924.5|12914.5|12925|12918.6|12921.4|12912.6|36
1602104700000|2020-10-07 21:05:00|12922.5|12912.5|12924|12914|12926.9|12916.9|12921.6|12911.6|104
1602105000000|2020-10-07 21:10:00|12924.7|12914.7|12924.2|12914.2|12925.3|12916.2|12922.4|12912.4|133
1602105300000|2020-10-07 21:15:00|12924.3|12914.3|12925.6|12915.6|12926.4|12916.4|12922.6|12912.6|167
1602105600000|2020-10-07 21:20:00|12925.5|12915.5|12923.8|12913.8|12925.9|12917.2|12921.9|12913.8|133
1602105900000|2020-10-07 21:25:00|12923.7|12913.7|12926|12916|12926.3|12917.2|12923.7|12913.7|91
1602106200000|2020-10-07 21:30:00|12925.8|12915.8|12925.2|12915.2|12928.6|12919.8|12923.9|12914.3|254
1602106500000|2020-10-07 21:35:00|12924.8|12914.8|12925.4|12915.4|12926.5|12916.5|12924|12914|217
1602106800000|2020-10-07 21:40:00|12925.3|12915.3|12924|12914.4|12926.3|12916.3|12922.6|12913.7|230
1602107100000|2020-10-07 21:45:00|12923.7|12914.5|12922.4|12913.5|12923.9|12916|12921.5|12911.5|305
1602107400000|2020-10-07 21:50:00|12922.6|12914.1|12922|12912|12923.8|12915.3|12921.3|12911.3|439
1602107700000|2020-10-07 21:55:00|12922.2|12912.2|12920.7|12910.7|12926.7|12916.7|12919.3|12909.3|794
1602108000000|2020-10-07 22:00:00|12920.9|12910.9|12923.1|12916.5|12925.4|12918.2|12920.4|12910.4|832
1602108300000|2020-10-07 22:05:00|12923.3|12917|12920.6|12915.8|12924.2|12917.6|12919.9|12914.2|604
1602108600000|2020-10-07 22:10:00|12920.7|12915.4|12921.7|12916.4|12923.7|12918.6|12920|12915.4|472
1602108900000|2020-10-07 22:15:00|12921.2|12916.9|12921.3|12919|12922.4|12919.7|12920.6|12916.6|403
1602109200000|2020-10-07 22:20:00|12921.2|12918.7|12923.1|12920.6|12923.4|12921.2|12921.1|12918.5|247
1602109500000|2020-10-07 22:25:00|12923|12920.7|12922.9|12921.4|12923.7|12922|12922.3|12920.3|216
1602109800000|2020-10-07 22:30:00|12923|12921.5|12921.4|12919.9|12923.3|12921.6|12920.3|12918.5|180
1602110100000|2020-10-07 22:35:00|12921.5|12920|12921.6|12920.1|12922.1|12920.2|12920.8|12918.9|148
1602110400000|2020-10-07 22:40:00|12921.7|12920.2|12922.3|12920.2|12922.5|12920.7|12921.4|12919.4|148
1602110700000|2020-10-07 22:45:00|12922.8|12920.6|12923.9|12921.6|12924.2|12922.2|12922.3|12920.5|297
1602111000000|2020-10-07 22:50:00|12923.8|12921.5|12923.7|12922.2|12924|12922.2|12922.5|12920.6|280
1602111300000|2020-10-07 22:55:00|12923.8|12921.7|12920.6|12919.1|12923.8|12922.1|12920.4|12918.8|188
1602111600000|2020-10-07 23:00:00|12920.7|12919.2|12921.4|12919.9|12921.8|12920.3|12919.4|12917.9|289
1602111900000|2020-10-07 23:05:00|12921.5|12920|12921.2|12919.7|12921.5|12920|12919.8|12918.3|157
1602112200000|2020-10-07 23:10:00|12921.1|12919.6|12919.7|12918.2|12921.3|12919.8|12918.9|12917.4|141
1602112500000|2020-10-07 23:15:00|12919.6|12918.1|12920.4|12918.9|12920.7|12919.2|12919.5|12918|125
1602112800000|2020-10-07 23:20:00|12920.5|12919|12919.8|12918.3|12922|12920.5|12919.5|12918|167
1602113100000|2020-10-07 23:25:00|12919.9|12918.4|12920.2|12918.7|12921|12919.5|12919.6|12918.1|190
1602113400000|2020-10-07 23:30:00|12920.3|12918.8|12920.8|12919.3|12920.9|12919.4|12918.4|12916.9|160
1602113700000|2020-10-07 23:35:00|12920.6|12919.1|12921.2|12919.7|12921.6|12920.5|12919.4|12918.1|282
1602114000000|2020-10-07 23:40:00|12921|12919.5|12918.1|12916.6|12921.6|12920.3|12916.9|12916|192
1602114300000|2020-10-07 23:45:00|12918.3|12916.8|12917.9|12916.4|12918.7|12917.4|12917.1|12915.7|210
1602114600000|2020-10-07 23:50:00|12918|12916.5|12917.2|12915.7|12918.1|12916.6|12916.3|12915.3|169
1602114900000|2020-10-07 23:55:00|12917.3|12915.8|12917.2|12915.7|12918.2|12916.7|12917|12915.5|185
1602115200000|2020-10-08 00:00:00|12917.3|12915.8|12917.6|12916.1|12920|12918.5|12915.3|12913.8|555
1602115500000|2020-10-08 00:05:00|12917.7|12916.2|12919|12917.5|12919.7|12918.2|12917.2|12915.7|308
1602115800000|2020-10-08 00:10:00|12918.7|12917.2|12921.5|12920|12921.6|12920.4|12918.5|12917|307
1602116100000|2020-10-08 00:15:00|12921.4|12919.9|12921.5|12920|12922.8|12921.3|12919.1|12917.9|404
1602116400000|2020-10-08 00:20:00|12921.6|12920.1|12922.6|12921.1|12923.9|12922.6|12921.1|12919.9|307
1602116700000|2020-10-08 00:25:00|12922.8|12921.3|12924.7|12923.2|12925.1|12923.6|12921.7|12920.4|319
1602117000000|2020-10-08 00:30:00|12924.8|12923.3|12924.1|12922.6|12924.9|12923.4|12922.6|12921.3|285
1602117300000|2020-10-08 00:35:00|12924|12922.5|12921.6|12920.1|12924.1|12922.8|12921|12919.5|299
1602117600000|2020-10-08 00:40:00|12921.8|12920.3|12923.6|12922.1|12924.2|12922.7|12921.6|12920.1|229
1602117900000|2020-10-08 00:45:00|12923.5|12922|12925.8|12924.3|12928.9|12927.4|12923.1|12921.8|372
1602118200000|2020-10-08 00:50:00|12925.7|12924.2|12926.2|12924.7|12926.9|12925.4|12924.7|12923.2|284
1602118500000|2020-10-08 00:55:00|12926.1|12924.6|12921.2|12919.7|12926.2|12924.7|12920.7|12919.2|383
1602118800000|2020-10-08 01:00:00|12921.1|12919.6|12921|12919.5|12923.5|12922|12920.5|12919|307
1602119100000|2020-10-08 01:05:00|12920.7|12919.2|12926.3|12924.8|12927.2|12925.7|12920.4|12919.1|397
1602119400000|2020-10-08 01:10:00|12926.4|12924.9|12924.3|12922.8|12926.4|12924.9|12922.6|12921.1|234
1602119700000|2020-10-08 01:15:00|12924.4|12922.9|12919.3|12917.8|12924.5|12923|12917.9|12916.4|462
1602120000000|2020-10-08 01:20:00|12919.4|12917.9|12916.4|12915.5|12920.3|12919.1|12916.3|12914.9|475
1602120300000|2020-10-08 01:25:00|12916.5|12915.6|12915.9|12914.4|12917.4|12916|12913.3|12912.3|435
1602120600000|2020-10-08 01:30:00|12915.8|12914.3|12917.8|12916.3|12917.8|12916.6|12913.4|12912.3|312
1602120900000|2020-10-08 01:35:00|12917.9|12916.4|12921.5|12920.6|12922.1|12920.7|12917.1|12915.6|366
1602121200000|2020-10-08 01:40:00|12921.4|12920|12920.8|12919.3|12922.4|12920.9|12919.1|12918.1|360
1602121500000|2020-10-08 01:45:00|12920.5|12919|12922.6|12921.1|12923.9|12922.4|12920.2|12918.7|424
1602121800000|2020-10-08 01:50:00|12922.5|12921|12924.3|12922.8|12925.9|12924.6|12922|12920.5|399
1602122100000|2020-10-08 01:55:00|12924.2|12922.7|12927.5|12926|12933.2|12931.7|12923.9|12922.4|743
1602122400000|2020-10-08 02:00:00|12927.6|12926.1|12926.2|12924.7|12928.5|12927|12925.3|12924.1|479
1602122700000|2020-10-08 02:05:00|12926.3|12924.8|12926|12924.5|12927|12925.6|12924.5|12923.1|354
1602123000000|2020-10-08 02:10:00|12925.9|12924.4|12924.6|12923.1|12925.9|12924.4|12923.8|12922.3|254
1602123300000|2020-10-08 02:15:00|12924.7|12923.2|12923.7|12922.2|12925.4|12923.9|12923.7|12922.2|190
1602123600000|2020-10-08 02:20:00|12923.6|12922.1|12926.3|12924.8|12926.6|12925.1|12923.4|12921.9|283
1602123900000|2020-10-08 02:25:00|12926.2|12924.7|12925.4|12923.9|12927.7|12926.2|12924.6|12923.1|354
1602124200000|2020-10-08 02:30:00|12925.5|12924|12927.1|12925.6|12927.6|12926.1|12925.1|12923.6|212
1602124500000|2020-10-08 02:35:00|12927|12925.5|12926.2|12924.7|12927.1|12925.6|12924.9|12923.4|203
1602124800000|2020-10-08 02:40:00|12926.3|12924.8|12926.2|12924.7|12928.1|12926.6|12925.2|12923.7|269
1602125100000|2020-10-08 02:45:00|12926.3|12924.8|12928.4|12926.9|12929.2|12927.9|12925.7|12924.4|320
1602125400000|2020-10-08 02:50:00|12928.5|12927|12934.7|12933.2|12934.8|12933.3|12927.6|12926.3|325
1602125700000|2020-10-08 02:55:00|12934.6|12933.1|12933.3|12931.8|12934.8|12933.3|12932.7|12931.2|349
1602126000000|2020-10-08 03:00:00|12933.4|12931.9|12933|12931.5|12935.3|12934|12932.4|12930.9|455
1602126300000|2020-10-08 03:05:00|12932.6|12931.1|12932.2|12930.7|12932.9|12931.4|12930.4|12929|270
1602126600000|2020-10-08 03:10:00|12932.3|12930.8|12930.7|12929.2|12932.8|12931.3|12930.5|12929|373
1602126900000|2020-10-08 03:15:00|12930.8|12929.3|12928.7|12927.2|12931.2|12929.9|12928.7|12927.2|268
1602127200000|2020-10-08 03:20:00|12928.8|12927.3|12928.1|12926.6|12929.3|12927.8|12927.8|12926.3|208
1602127500000|2020-10-08 03:25:00|12928.2|12926.7|12928.8|12927.3|12929.6|12928.1|12927.5|12926.3|205
1602127800000|2020-10-08 03:30:00|12928.7|12927.2|12928.5|12927.6|12929.4|12928.5|12927.5|12926|258
1602128100000|2020-10-08 03:35:00|12928.6|12927.7|12929.7|12928.2|12930.4|12929.3|12928.4|12927.2|185
1602128400000|2020-10-08 03:40:00|12929.6|12928.1|12930.1|12929.2|12930.7|12929.5|12928.7|12927.2|225
1602128700000|2020-10-08 03:45:00|12930.2|12929.3|12931.2|12930.3|12931.6|12930.3|12928.1|12926.6|320
1602129000000|2020-10-08 03:50:00|12931|12930.1|12931.1|12929.6|12932.1|12930.6|12930.6|12929.1|263
1602129300000|2020-10-08 03:55:00|12931.2|12929.7|12930.6|12929.1|12931.2|12929.7|12929.4|12927.9|254
1602129600000|2020-10-08 04:00:00|12930.7|12929.2|12929.2|12927.7|12931.3|12929.8|12928.5|12927.2|258
1602129900000|2020-10-08 04:05:00|12929.1|12927.6|12927.5|12926|12929.3|12927.8|12926.9|12925.4|218
1602130200000|2020-10-08 04:10:00|12927.4|12925.9|12928|12926.5|12928.2|12926.7|12927.3|12925.8|144
1602130500000|2020-10-08 04:15:00|12927.8|12926.3|12926.5|12925|12928.1|12926.6|12924.4|12923.3|278
1602130800000|2020-10-08 04:20:00|12926.6|12925.1|12927.6|12926.7|12928.4|12927.1|12926.2|12924.7|207
1602131100000|2020-10-08 04:25:00|12927.5|12926.6|12930.5|12929|12930.6|12929.1|12927.5|12926.5|181
1602131400000|2020-10-08 04:30:00|12930.4|12928.9|12931.9|12930.4|12932|12930.5|12929.4|12928.3|198
1602131700000|2020-10-08 04:35:00|12932|12930.5|12930|12928.5|12932.8|12931.3|12927.2|12926.1|403
1602132000000|2020-10-08 04:40:00|12930.1|12928.6|12929.8|12928.3|12930.9|12929.5|12929.6|12928.1|192
1602132300000|2020-10-08 04:45:00|12929.9|12928.4|12933.2|12931.7|12933.3|12931.8|12929.8|12928.3|190
1602132600000|2020-10-08 04:50:00|12933.1|12931.6|12934.9|12933.4|12935|12933.5|12932.6|12931.1|205
1602132900000|2020-10-08 04:55:00|12934.5|12933.6|12933.2|12931.7|12935.2|12933.9|12932.5|12931.5|149
1602133200000|2020-10-08 05:00:00|12933.1|12931.6|12935.3|12933.8|12936.4|12934.9|12932.6|12931.3|195
1602133500000|2020-10-08 05:05:00|12935.4|12933.9|12936.3|12935.4|12936.7|12935.5|12935.1|12933.8|153
1602133800000|2020-10-08 05:10:00|12936.4|12935.5|12938.4|12936.9|12939.3|12937.8|12936.3|12935.1|247
1602134100000|2020-10-08 05:15:00|12938.5|12937|12938.3|12937.4|12938.6|12937.6|12935.4|12933.9|314
1602134400000|2020-10-08 05:20:00|12938.1|12937.2|12938.4|12936.9|12939.7|12938.2|12937|12935.9|271
1602134700000|2020-10-08 05:25:00|12938.3|12936.8|12936.5|12935|12938.6|12937.2|12935.5|12934|226
1602135000000|2020-10-08 05:30:00|12936.6|12935.1|12936.8|12935.3|12938|12936.5|12936.4|12934.9|237
1602135300000|2020-10-08 05:35:00|12936.5|12935.6|12937.3|12935.8|12938.5|12937|12936.2|12934.8|250
1602135600000|2020-10-08 05:40:00|12937.4|12935.9|12934.4|12932.9|12937.5|12936.2|12934.2|12932.7|217
1602135900000|2020-10-08 05:45:00|12934.3|12932.8|12933.9|12932.4|12935.3|12933.8|12933.3|12932|285
1602136200000|2020-10-08 05:50:00|12933.8|12932.3|12939.1|12937.6|12939.6|12938.1|12933.6|12932.1|406
1602136500000|2020-10-08 05:55:00|12938.6|12937.7|12937.9|12936.4|12938.7|12937.7|12936|12934.5|320
1602136800000|2020-10-08 06:00:00|12937.5|12936|12939.5|12938|12944.9|12943.4|12936.2|12934.7|1158
1602137100000|2020-10-08 06:05:00|12939.4|12937.9|12935.8|12934.3|12940.5|12939|12933.2|12931.7|624
1602137400000|2020-10-08 06:10:00|12935.6|12934.7|12930.8|12929.3|12937.7|12936.6|12929.7|12928.2|592
1602137700000|2020-10-08 06:15:00|12930.6|12929.1|12928.3|12927.4|12933.4|12932.2|12927.5|12926.1|457
1602138000000|2020-10-08 06:20:00|12928.4|12927.5|12935.7|12934.2|12937.9|12936.6|12928.3|12927.2|425
1602138300000|2020-10-08 06:25:00|12935.9|12934.4|12941.6|12940.1|12942.8|12941.3|12935.9|12934.4|462
1602138600000|2020-10-08 06:30:00|12941.7|12940.2|12946.6|12945.7|12948.2|12946.8|12940.7|12939.4|622
1602138900000|2020-10-08 06:35:00|12946.5|12945.6|12944.5|12943.6|12948.6|12947.3|12943.7|12942.2|532
1602139200000|2020-10-08 06:40:00|12944.6|12943.7|12945.6|12944.7|12945.9|12944.7|12940.4|12939.5|512
1602139500000|2020-10-08 06:45:00|12945.5|12944.6|12949.4|12948.5|12951.2|12949.7|12945.3|12944.2|657
1602139800000|2020-10-08 06:50:00|12949.3|12948.4|12952.6|12951.7|12953.8|12952.3|12945.9|12944.7|520
1602140100000|2020-10-08 06:55:00|12952.7|12951.8|12949.7|12948.2|12955.9|12955|12947.3|12946|555
1602140400000|2020-10-08 07:00:00|12949.8|12948.3|12944.2|12943.3|12954.7|12953.3|12940.9|12939.7|792
1602140700000|2020-10-08 07:05:00|12943.8|12942.9|12949.2|12947.7|12953.3|12951.8|12943.7|12942.6|772
1602141000000|2020-10-08 07:10:00|12949.1|12947.6|12941.6|12940.7|12950.1|12948.9|12941.4|12940.1|846
1602141300000|2020-10-08 07:15:00|12941.5|12940.6|12949.2|12947.7|12950.7|12949.2|12941.5|12940.3|830
1602141600000|2020-10-08 07:20:00|12948.7|12947.8|12951.7|12950.2|12957.3|12955.9|12947|12946|733
1602141900000|2020-10-08 07:25:00|12951.8|12950.3|12950.1|12948.6|12956.1|12955.2|12947.5|12946.5|775
1602142200000|2020-10-08 07:30:00|12950|12948.5|12950.6|12949.1|12957.4|12956|12948.8|12947.3|895
1602142500000|2020-10-08 07:35:00|12950.7|12949.2|12952.1|12951.2|12955.8|12954.4|12948.3|12946.9|674
1602142800000|2020-10-08 07:40:00|12952.2|12951.3|12953.4|12951.9|12956.2|12955.2|12950.9|12949.7|745
1602143100000|2020-10-08 07:45:00|12952.9|12952|12946.7|12945.2|12953.6|12952.4|12946.1|12945|684
1602143400000|2020-10-08 07:50:00|12946.5|12945|12948.6|12947.1|12949.6|12948.1|12945.3|12943.8|572
1602143700000|2020-10-08 07:55:00|12948.5|12947|12940.4|12938.9|12954.7|12953.2|12940.2|12938.9|843
1602144000000|2020-10-08 08:00:00|12940.5|12939.6|12940.9|12939.4|12945.7|12944.2|12938.8|12937.6|786
1602144300000|2020-10-08 08:05:00|12941|12939.5|12949.2|12947.7|12949.4|12948.2|12939.3|12937.8|618
1602144600000|2020-10-08 08:10:00|12949.3|12947.8|12962.9|12961.4|12963.9|12962.7|12947.3|12946.1|825
1602144900000|2020-10-08 08:15:00|12963|12961.5|12969.8|12968.3|12970.8|12969.5|12960.2|12959.1|888
1602145200000|2020-10-08 08:20:00|12969.7|12968.2|12960.4|12958.9|12971.2|12970|12960|12958.8|751
1602145500000|2020-10-08 08:25:00|12960.3|12958.8|12965.8|12964.3|12968.6|12967.1|12958.5|12957|845
1602145800000|2020-10-08 08:30:00|12966.1|12964.9|12962.3|12960.8|12971.2|12969.7|12960.5|12959.6|811
1602146100000|2020-10-08 08:35:00|12962.2|12960.7|12966.3|12965.4|12967.8|12966.3|12961.2|12959.7|703
1602146400000|2020-10-08 08:40:00|12966.2|12965.3|12962.7|12961.2|12967.3|12966.1|12960.7|12959.2|655
1602146700000|2020-10-08 08:45:00|12962.9|12961.4|12961.2|12960.3|12962.9|12961.6|12958.3|12957.4|720
1602147000000|2020-10-08 08:50:00|12961.1|12960.2|12959.7|12958.8|12962.5|12961.2|12958.7|12957.6|612
1602147300000|2020-10-08 08:55:00|12959.5|12958.6|12954.7|12953.8|12961.7|12960.8|12954.7|12953.7|585
1602147600000|2020-10-08 09:00:00|12953.9|12953|12950.5|12949|12956.7|12955.6|12948.9|12947.8|667
1602147900000|2020-10-08 09:05:00|12950.4|12948.9|12957.6|12956.1|12959.7|12958.7|12950|12948.9|655
1602148200000|2020-10-08 09:10:00|12957.2|12956.3|12958.6|12957.1|12962.3|12961|12957.2|12956.3|635
1602148500000|2020-10-08 09:15:00|12958.5|12957|12957.8|12956.3|12961.5|12960.1|12955.7|12954.2|550
1602148800000|2020-10-08 09:20:00|12957.9|12956.4|12959.7|12958.8|12962.6|12961.1|12957.7|12956.2|524
1602149100000|2020-10-08 09:25:00|12960|12958.5|12953.4|12951.9|12962.9|12961.9|12952.9|12951.7|506
1602149400000|2020-10-08 09:30:00|12953.5|12952|12943.5|12942|12953.5|12952.6|12934.9|12933.8|983
1602149700000|2020-10-08 09:35:00|12943.3|12941.8|12928.3|12926.8|12945|12943.5|12928.2|12926.7|963
1602150000000|2020-10-08 09:40:00|12928.4|12926.9|12922.3|12921.4|12929.9|12928.6|12921.9|12921|952
1602150300000|2020-10-08 09:45:00|12922.2|12921.3|12927.5|12926|12927.9|12926.7|12919.5|12918.1|781
1602150600000|2020-10-08 09:50:00|12927.2|12926.3|12924.3|12923.4|12927.3|12926.3|12916.9|12916|754
1602150900000|2020-10-08 09:55:00|12924.4|12923.5|12924.8|12923.3|12928|12927|12923.2|12921.9|697
1602151200000|2020-10-08 10:00:00|12924.7|12923.2|12927|12925.5|12928.1|12926.7|12917.3|12916.1|657
1602151500000|2020-10-08 10:05:00|12927.1|12925.6|12920.8|12919.3|12928.5|12927.6|12920.3|12918.8|654
1602151800000|2020-10-08 10:10:00|12920.9|12919.4|12918.3|12916.8|12922.8|12921.7|12917.6|12916.1|609
1602152100000|2020-10-08 10:15:00|12918.2|12916.7|12918.2|12916.7|12918.6|12917.4|12906.5|12905|814
1602152400000|2020-10-08 10:20:00|12918.1|12916.6|12921|12919.5|12922|12920.9|12915.3|12914|528
1602152700000|2020-10-08 10:25:00|12921.1|12919.6|12917.9|12917|12921.2|12920.1|12914.3|12912.8|432
1602153000000|2020-10-08 10:30:00|12917.8|12916.9|12919.3|12917.8|12919.3|12918.2|12916.3|12915|599
1602153300000|2020-10-08 10:35:00|12919.1|12917.6|12918.2|12916.7|12924|12923.1|12917.3|12915.8|681
1602153600000|2020-10-08 10:40:00|12918.3|12916.8|12917.5|12916.6|12924.8|12923.6|12917.1|12915.6|661
1602153900000|2020-10-08 10:45:00|12916.4|12915.5|12911.1|12910.2|12918|12916.6|12906.1|12904.9|963
1602154200000|2020-10-08 10:50:00|12911|12910.1|12904.7|12903.2|12915.3|12914.2|12902.3|12900.8|733
1602154500000|2020-10-08 10:55:00|12905.4|12903.9|12895.8|12894.3|12906.5|12905.6|12891.9|12890.7|767
1602154800000|2020-10-08 11:00:00|12895.7|12894.2|12906.2|12905.3|12915.9|12914.4|12895.4|12894.2|1127
1602155100000|2020-10-08 11:05:00|12906.3|12905.4|12907.9|12906.4|12909.9|12908.5|12902.5|12901.1|622
1602155400000|2020-10-08 11:10:00|12908|12906.5|12909.8|12908.3|12910.2|12909.1|12906.6|12905.1|586
1602155700000|2020-10-08 11:15:00|12909.7|12908.2|12908.4|12906.9|12913.6|12912.1|12906.8|12905.3|582
1602156000000|2020-10-08 11:20:00|12908.3|12906.8|12914.4|12913.5|12917.1|12915.6|12906.8|12905.3|590
1602156300000|2020-10-08 11:25:00|12914.6|12913.1|12906.6|12905.7|12915.2|12913.7|12906.6|12905.2|606
1602156600000|2020-10-08 11:30:00|12906.5|12905.6|12909.4|12907.9|12912.1|12911.1|12904.9|12903.4|672
1602156900000|2020-10-08 11:35:00|12909.3|12907.8|12908.9|12907.4|12914.3|12913.1|12908|12906.6|531
1602157200000|2020-10-08 11:40:00|12909|12907.5|12907.3|12906.4|12911.9|12910.6|12906.8|12905.3|602
1602157500000|2020-10-08 11:45:00|12907.4|12906.5|12906.8|12905.9|12909.2|12908|12905.5|12904.3|595
1602157800000|2020-10-08 11:50:00|12906.7|12905.8|12901.4|12899.9|12909.5|12908|12899.7|12898.2|612
1602158100000|2020-10-08 11:55:00|12901.2|12899.7|12904.8|12903.3|12905.8|12904.6|12898.7|12897.2|643
1602158400000|2020-10-08 12:00:00|12905|12903.5|12905.7|12904.8|12906.3|12905.2|12902.7|12901.2|552
1602158700000|2020-10-08 12:05:00|12905.8|12904.9|12917.9|12916.4|12917.9|12916.5|12903.8|12902.7|617
1602159000000|2020-10-08 12:10:00|12917.8|12916.3|12920.7|12919.2|12925.7|12924.8|12914.1|12912.6|799
1602159300000|2020-10-08 12:15:00|12920.3|12919.4|12916.6|12915.7|12927.2|12925.8|12915.8|12914.9|719
1602159600000|2020-10-08 12:20:00|12916.9|12916|12922|12920.5|12924.5|12923.2|12916.9|12915.7|773
1602159900000|2020-10-08 12:25:00|12921.3|12920.4|12917|12914.6|12923.8|12922.7|12915.3|12913.5|595
1602160200000|2020-10-08 12:30:00|12916.3|12913.5|12905|12903.5|12918.4|12916.9|12902.3|12901.1|886
1602160500000|2020-10-08 12:35:00|12905.1|12903.6|12908.7|12907.2|12909.6|12908.1|12900.4|12898.9|768
1602160800000|2020-10-08 12:40:00|12908.8|12907.3|12908.3|12906.8|12911.8|12910.6|12903.3|12901.8|562
1602161100000|2020-10-08 12:45:00|12908.2|12906.7|12914.7|12913.2|12914.8|12913.6|12907.1|12905.6|590
1602161400000|2020-10-08 12:50:00|12914.5|12913|12910.7|12909.8|12917.3|12916.1|12910.5|12909|754
1602161700000|2020-10-08 12:55:00|12910.6|12909.7|12910|12909.1|12915.9|12914.8|12909.3|12908.4|708
1602162000000|2020-10-08 13:00:00|12909.8|12908.9|12903.5|12902|12914.3|12913.4|12901|12899.5|995
1602162300000|2020-10-08 13:05:00|12903.4|12901.9|12910.1|12908.6|12915.2|12914.3|12902.2|12900.7|1180
1602162600000|2020-10-08 13:10:00|12910.3|12908.8|12911.7|12910.2|12912.7|12911.6|12908.5|12907.2|788
1602162900000|2020-10-08 13:15:00|12911.4|12910.5|12919.4|12917.9|12924|12922.9|12911.3|12910.1|802
1602163200000|2020-10-08 13:20:00|12919.5|12918|12920.3|12919.4|12924.5|12923.5|12917.9|12916.4|766
1602163500000|2020-10-08 13:25:00|12920.4|12919.5|12919.8|12918.9|12922.7|12921.6|12916|12915.1|665
1602163800000|2020-10-08 13:30:00|12919.9|12919|12907.8|12906.3|12920.9|12919.7|12906.1|12904.7|1102
1602164100000|2020-10-08 13:35:00|12908|12906.5|12919|12917.5|12919|12917.7|12907|12905.5|855
1602164400000|2020-10-08 13:40:00|12919.5|12918|12918.8|12917.3|12920.7|12919.2|12910.6|12909.2|866
1602164700000|2020-10-08 13:45:00|12919.4|12917.9|12922.6|12921.1|12924.8|12923.3|12917.2|12915.7|839
1602165000000|2020-10-08 13:50:00|12922.7|12921.2|12935|12933.5|12940.5|12939.2|12922.3|12920.8|912
1602165300000|2020-10-08 13:55:00|12934.9|12933.4|12931.8|12930.3|12940.6|12939.1|12929.4|12928.2|1051
1602165600000|2020-10-08 14:00:00|12931.7|12930.2|12922.4|12920.9|12932.8|12931.9|12917.9|12916.6|1161
1602165900000|2020-10-08 14:05:00|12922.5|12921|12924.8|12923.9|12927.6|12926.2|12919.4|12918|870
1602166200000|2020-10-08 14:10:00|12924.7|12923.8|12923.1|12921.6|12927|12925.7|12921.4|12920|814
1602166500000|2020-10-08 14:15:00|12923.2|12921.7|12926|12924.5|12929.1|12927.6|12922.7|12921.2|760
1602166800000|2020-10-08 14:20:00|12925.9|12924.4|12926.1|12925.2|12928.4|12927.3|12921.6|12920.4|744
1602167100000|2020-10-08 14:25:00|12926.6|12925.1|12919.1|12917.6|12930.8|12929.3|12919|12917.5|865
1602167400000|2020-10-08 14:30:00|12919.2|12917.7|12922.5|12921|12922.5|12921.2|12913.1|12911.8|837
1602167700000|2020-10-08 14:35:00|12922.4|12920.9|12915.9|12914.4|12923|12921.7|12912.4|12910.9|787
1602168000000|2020-10-08 14:40:00|12915.8|12914.3|12917.7|12916.2|12921.7|12920.4|12910.8|12909.3|931
1602168300000|2020-10-08 14:45:00|12917.6|12916.1|12919.4|12917.9|12924|12923|12917.3|12916|802
1602168600000|2020-10-08 14:50:00|12919.5|12918|12931.3|12929.8|12931.5|12930.2|12919.4|12917.9|1088
1602168900000|2020-10-08 14:55:00|12931.1|12929.6|12927.1|12926.2|12934.1|12933|12926.8|12925.9|1233
1602169200000|2020-10-08 15:00:00|12927|12926.1|12926.7|12925.2|12929.7|12928.2|12923.5|12922.4|1052
1602169500000|2020-10-08 15:05:00|12926.8|12925.3|12930|12928.5|12932.3|12931.1|12926|12924.5|768
1602169800000|2020-10-08 15:10:00|12929.9|12928.4|12928.3|12926.8|12931.5|12930.1|12926.8|12925.3|571
1602170100000|2020-10-08 15:15:00|12927.4|12926.5|12923.5|12922.6|12927.8|12926.5|12921.1|12919.9|512
1602170400000|2020-10-08 15:20:00|12923.4|12922.5|12923.5|12922|12924.7|12923.3|12920|12918.9|618
1602170700000|2020-10-08 15:25:00|12922.8|12921.3|12926.8|12925.3|12928.6|12927.3|12922.2|12921|685
1602171000000|2020-10-08 15:30:00|12926.7|12925.2|12926.9|12926|12930.4|12929.2|12925.1|12923.8|782
1602171300000|2020-10-08 15:35:00|12927|12926.1|12933|12932.1|12935.3|12933.8|12926.9|12925.9|791
1602171600000|2020-10-08 15:40:00|12933.1|12932.2|12934.2|12932.7|12935.1|12933.7|12931.6|12930.3|510
1602171900000|2020-10-08 15:45:00|12934.3|12933.4|12935.3|12934.4|12936.4|12935.3|12933|12932.1|443
1602172200000|2020-10-08 15:50:00|12935.4|12934.5|12942.1|12940.6|12943.3|12941.9|12934.3|12933.3|745
1602172500000|2020-10-08 15:55:00|12942|12940.5|12943.5|12942|12948.3|12946.8|12941.7|12940.2|635
1602172800000|2020-10-08 16:00:00|12943.2|12941.7|12944.6|12943.1|12944.9|12943.7|12941|12939.5|578
1602173100000|2020-10-08 16:05:00|12944.7|12943.2|12945.6|12944.7|12949.3|12947.8|12942.9|12942|512
1602173400000|2020-10-08 16:10:00|12945.7|12944.8|12944.1|12942.6|12945.7|12944.8|12943.3|12941.9|307
1602173700000|2020-10-08 16:15:00|12944|12942.5|12944.9|12943.4|12946.3|12945.2|12942.2|12941.3|388
1602174000000|2020-10-08 16:20:00|12945.1|12943.6|12945.3|12944.4|12946.2|12945|12943.3|12942.1|379
1602174300000|2020-10-08 16:25:00|12945.2|12944.3|12941.5|12940|12946.7|12945.5|12939.4|12937.9|466
1602174600000|2020-10-08 16:30:00|12941.6|12940.1|12946.1|12944.6|12946.2|12944.9|12940.6|12939.3|470
1602174900000|2020-10-08 16:35:00|12946|12944.5|12944.4|12942.9|12947.8|12946.3|12943.5|12942.2|531
1602175200000|2020-10-08 16:40:00|12944.3|12942.8|12942.5|12941.6|12945.8|12944.3|12942|12941|655
1602175500000|2020-10-08 16:45:00|12942.4|12941.5|12943.8|12942.9|12945.1|12943.8|12941.9|12940.8|552
1602175800000|2020-10-08 16:50:00|12943.6|12942.7|12942.9|12942|12943.9|12942.8|12942.6|12941.7|278
1602176100000|2020-10-08 16:55:00|12943|12942.1|12939.2|12938.3|12943.3|12942.3|12935.8|12934.8|490
1602176400000|2020-10-08 17:00:00|12939.4|12938.5|12940.4|12938.9|12941.5|12940.5|12935.3|12934.2|576
1602176700000|2020-10-08 17:05:00|12940.3|12938.8|12940.5|12939|12941.3|12940.4|12938.8|12937.7|368
1602177000000|2020-10-08 17:10:00|12940.4|12938.9|12938.4|12937.5|12941.1|12939.7|12938.1|12937.2|416
1602177300000|2020-10-08 17:15:00|12938.2|12937.3|12939.1|12938.2|12941.5|12940.6|12938|12937.1|353
1602177600000|2020-10-08 17:20:00|12939|12938.1|12940.2|12939.3|12941.4|12940.5|12938.9|12938|334
1602177900000|2020-10-08 17:25:00|12940.3|12939.4|12938|12937.1|12941.3|12940.4|12936.5|12935.6|383
1602178200000|2020-10-08 17:30:00|12938.1|12937.2|12936|12935.1|12938.7|12937.6|12934.1|12933.2|354
1602178500000|2020-10-08 17:35:00|12936.1|12935.2|12940.1|12938.6|12941.9|12940.5|12935.3|12934.4|361
1602178800000|2020-10-08 17:40:00|12940|12938.5|12940.8|12939.9|12941|12940|12938.8|12937.9|325
1602179100000|2020-10-08 17:45:00|12940.7|12939.8|12942.8|12941.9|12943.6|12942.5|12940|12939|361
1602179400000|2020-10-08 17:50:00|12942.6|12941.7|12944.5|12943|12946.2|12944.8|12942.3|12941.4|322
1602179700000|2020-10-08 17:55:00|12944.4|12942.9|12945.5|12944|12945.8|12944.7|12943.4|12942.1|394
1602180000000|2020-10-08 18:00:00|12945.7|12944.2|12942.8|12941.9|12945.7|12944.2|12942|12941.1|397
1602180300000|2020-10-08 18:05:00|12942.7|12941.8|12942.4|12941.5|12944.8|12943.6|12941.8|12940.7|320
1602180600000|2020-10-08 18:10:00|12942.3|12941.4|12942.2|12941.3|12943.1|12941.7|12941.7|12940.6|262
1602180900000|2020-10-08 18:15:00|12942.1|12941.2|12940.8|12939.3|12944.6|12943.6|12939.8|12938.3|351
1602181200000|2020-10-08 18:20:00|12940.9|12939.4|12937.5|12936.6|12941.8|12940.3|12937|12936|348
1602181500000|2020-10-08 18:25:00|12937.4|12936.5|12937.6|12936.1|12939.4|12938.3|12936.1|12935.2|325
1602181800000|2020-10-08 18:30:00|12937.7|12936.2|12935.4|12934.5|12938|12937.1|12935.3|12934.3|342
1602182100000|2020-10-08 18:35:00|12935.3|12934.4|12932.3|12931.4|12935.7|12934.8|12932|12930.8|327
1602182400000|2020-10-08 18:40:00|12932.4|12931.5|12932.2|12931.3|12934.2|12933.1|12932.2|12931.3|273
1602182700000|2020-10-08 18:45:00|12932.7|12931.8|12933.5|12932.6|12934.7|12933.7|12931.4|12930.2|313
1602183000000|2020-10-08 18:50:00|12933.6|12932.7|12935.4|12934.5|12935.7|12934.8|12932.3|12931.2|330
1602183300000|2020-10-08 18:55:00|12935.3|12934.4|12932.5|12931|12935.8|12934.9|12930|12928.9|437
1602183600000|2020-10-08 19:00:00|12932.2|12930.7|12936.8|12935.9|12937.8|12936.4|12931.6|12930.3|457
1602183900000|2020-10-08 19:05:00|12937.1|12935.6|12936.1|12934.6|12937.8|12936.4|12934.7|12933.2|365
1602184200000|2020-10-08 19:10:00|12936.2|12934.7|12934.5|12933|12938|12936.8|12934.1|12932.9|306
1602184500000|2020-10-08 19:15:00|12934|12932.5|12931.8|12930.3|12934.1|12932.9|12931.4|12930.1|185
1602184800000|2020-10-08 19:20:00|12931.7|12930.2|12932.1|12930.6|12933.4|12931.9|12930.9|12929.4|313
1602185100000|2020-10-08 19:25:00|12932|12930.5|12931.8|12930.3|12934.2|12932.7|12931.7|12930.2|260
1602185400000|2020-10-08 19:30:00|12931.9|12930.4|12930.5|12929|12932.3|12931|12930|12928.9|311
1602185700000|2020-10-08 19:35:00|12930.6|12929.1|12932.1|12930.6|12932.8|12931.4|12929.8|12928.3|287
1602186000000|2020-10-08 19:40:00|12932|12930.5|12932.8|12931.3|12933.7|12932.5|12931.2|12930|226
1602186300000|2020-10-08 19:45:00|12933|12931.5|12930.9|12929.4|12933|12931.5|12929.7|12928.2|202
1602186600000|2020-10-08 19:50:00|12929.9|12929|12932.1|12930.6|12933.1|12931.8|12929.8|12928.3|340
1602186900000|2020-10-08 19:55:00|12932|12930.5|12932.9|12931.4|12933.2|12931.9|12930.5|12929.3|441
1602187200000|2020-10-08 20:00:00|12933|12931.5|12934.8|12933.3|12934.9|12933.4|12932.5|12931|474
1602187500000|2020-10-08 20:05:00|12934.7|12933.2|12934.3|12932.8|12936.1|12934.6|12934.3|12932.8|211
1602187800000|2020-10-08 20:10:00|12934.4|12932.9|12935.7|12934.2|12936|12934.5|12933.5|12932|178
1602188100000|2020-10-08 20:15:00|12935.9|12934.4|12935.7|12934.2|12935.9|12934.5|12934.9|12933.4|153
1602188400000|2020-10-08 20:20:00|12935.8|12934.3|12933.5|12932|12935.8|12934.4|12933.3|12931.8|127
1602188700000|2020-10-08 20:25:00|12933.2|12931.7|12933.7|12932.2|12934|12932.7|12932.4|12931|236
1602189000000|2020-10-08 20:30:00|12933.5|12932|12932.8|12931.3|12933.5|12932|12931.9|12930.5|169
1602189300000|2020-10-08 20:35:00|12932.5|12931.6|12932.6|12931.1|12933.7|12932.2|12932.2|12930.8|154
1602189600000|2020-10-08 20:40:00|12932.7|12931.2|12933.7|12932.2|12934.2|12933|12931.7|12930.3|252
1602189900000|2020-10-08 20:45:00|12933.8|12932.3|12937.9|12936.4|12938.5|12936.8|12932.9|12931.4|306
1602190200000|2020-10-08 20:50:00|12937.8|12936.3|12933.6|12932.1|12938|12936.5|12933.5|12932|254
1602190500000|2020-10-08 20:55:00|12933.5|12932|12941.7|12936.7|12942.1|12938.1|12933.3|12931.4|459
1602190800000|2020-10-08 21:00:00|12941.8|12933.9|12930.8|12920.8|12943.4|12933.9|12929.4|12919.4|51
1602191100000|2020-10-08 21:05:00|12931.1|12921.1|12931.9|12921.9|12935.9|12925.9|12930.2|12920.2|137
1602191400000|2020-10-08 21:10:00|12932.1|12922.1|12932.1|12922.1|12944.5|12934.5|12927.9|12917.9|365
1602191700000|2020-10-08 21:15:00|12931.9|12921.9|12932.6|12922.6|12933.4|12923.6|12926.5|12916.5|196
1602192000000|2020-10-08 21:20:00|12932.9|12922.9|12934.4|12924.4|12934.9|12924.9|12932|12922|118
1602192300000|2020-10-08 21:25:00|12935.1|12925.1|12934.3|12924.6|12937.4|12928|12934.1|12924.4|120
1602192600000|2020-10-08 21:30:00|12936.6|12926.6|12934.3|12924.3|12937.1|12927.1|12931.3|12923.2|222
1602192900000|2020-10-08 21:35:00|12934.4|12925|12933.9|12924.5|12934.5|12927.4|12931.1|12923|153
1602193200000|2020-10-08 21:40:00|12934.2|12924.6|12931.7|12924.5|12934.8|12927.8|12929.9|12919.9|293
1602193500000|2020-10-08 21:45:00|12932.9|12924.6|12932.9|12926.9|12934.3|12927.5|12930.6|12923.6|269
1602193800000|2020-10-08 21:50:00|12933|12926.8|12939.6|12929.6|12939.8|12931|12928.3|12918.3|401
1602194100000|2020-10-08 21:55:00|12939.4|12929.5|12935.7|12925.7|12945.7|12935.7|12931.2|12921.2|691
1602194400000|2020-10-08 22:00:00|12936.6|12926.6|12941|12934.4|12944.2|12935.4|12936.6|12926.6|1042
1602194700000|2020-10-08 22:05:00|12940.9|12934.5|12940|12932.6|12944|12937.4|12939|12931.5|692
1602195000000|2020-10-08 22:10:00|12939.9|12932.4|12939.3|12936.7|12941.5|12936.7|12938.2|12932.2|739
1602195300000|2020-10-08 22:15:00|12939.4|12936.6|12939.3|12936.9|12940.2|12937.6|12937.3|12934.8|580
1602195600000|2020-10-08 22:20:00|12939.6|12937|12940.4|12937.9|12940.4|12938.4|12938.3|12936.3|457
1602195900000|2020-10-08 22:25:00|12940.2|12937.7|12938.7|12937.2|12940.5|12938.7|12938.2|12936.3|384
1602196200000|2020-10-08 22:30:00|12938.8|12936.5|12938|12936.5|12940.5|12938.7|12937.6|12935.8|385
1602196500000|2020-10-08 22:35:00|12938.3|12936.2|12938.6|12937.1|12939.1|12937.5|12937.6|12935.6|272
1602196800000|2020-10-08 22:40:00|12938.5|12937|12938.3|12936.8|12939.7|12938.2|12937.7|12936|253
1602197100000|2020-10-08 22:45:00|12938.4|12936.9|12936.8|12935.3|12938.9|12937|12934.9|12933.2|290
1602197400000|2020-10-08 22:50:00|12936.6|12935.1|12938.6|12936.4|12939|12937.3|12936.6|12935|248
1602197700000|2020-10-08 22:55:00|12938.2|12936.7|12937.3|12935.8|12938.8|12937.1|12937.1|12935.3|200
1602198000000|2020-10-08 23:00:00|12937.2|12935.7|12938.6|12937.1|12939.8|12938.3|12936.7|12935|273
1602198300000|2020-10-08 23:05:00|12938.5|12937|12938.6|12937.1|12939|12937.5|12937.1|12935.3|242
1602198600000|2020-10-08 23:10:00|12938.5|12937|12937.4|12935.9|12939|12937.5|12937.1|12935.6|175
1602198900000|2020-10-08 23:15:00|12937.3|12935.8|12936.8|12935.3|12937.7|12936.2|12936.2|12934.7|233
1602199200000|2020-10-08 23:20:00|12936.7|12935.2|12935.7|12934.2|12937|12935.5|12935.6|12934.1|202
1602199500000|2020-10-08 23:25:00|12935.8|12934.3|12935.7|12934.2|12936.7|12935.2|12935.2|12933.7|172
1602199800000|2020-10-08 23:30:00|12935.6|12934.1|12936.1|12934.6|12936.7|12935.3|12933.6|12932.1|449
1602200100000|2020-10-08 23:35:00|12936.2|12934.7|12935.4|12933.9|12938.8|12937.3|12933.4|12931.9|432
1602200400000|2020-10-08 23:40:00|12935.3|12933.8|12936.2|12934.7|12936.3|12934.8|12934.2|12932.7|202
1602200700000|2020-10-08 23:45:00|12936.3|12934.8|12937.3|12935.8|12938.5|12937|12936.1|12934.6|145
1602201000000|2020-10-08 23:50:00|12937.2|12935.7|12938.4|12936.9|12939.8|12938.3|12937.2|12935.7|178
1602201300000|2020-10-08 23:55:00|12938.3|12936.8|12940.3|12938.8|12940.7|12939.2|12937.9|12936.6|120
1602201600000|2020-10-09 00:00:00|12940.4|12938.9|12939.1|12937.6|12940.9|12939.4|12938|12936.7|387
1602201900000|2020-10-09 00:05:00|12939.2|12937.7|12937.7|12936.2|12939.7|12938.3|12937.4|12935.9|324
1602202200000|2020-10-09 00:10:00|12937.8|12936.3|12938.6|12937.1|12938.8|12937.3|12937|12935.5|331
1602202500000|2020-10-09 00:15:00|12938.4|12936.9|12937.6|12936.1|12940|12938.6|12937.1|12935.8|283
1602202800000|2020-10-09 00:20:00|12937.7|12936.2|12937.2|12935.7|12939.3|12938.2|12936.1|12934.8|308
1602203100000|2020-10-09 00:25:00|12937.1|12935.6|12936.7|12935.2|12937.8|12936.3|12936.5|12935|238
1602203400000|2020-10-09 00:30:00|12936.9|12935.4|12939.4|12937.9|12940.6|12939.1|12936.9|12935.4|254
1602203700000|2020-10-09 00:35:00|12939.3|12937.8|12939.1|12937.6|12939.9|12938.4|12938.4|12936.9|205
1602204000000|2020-10-09 00:40:00|12939|12937.5|12938.4|12936.9|12939.5|12938|12937.9|12936.4|204
1602204300000|2020-10-09 00:45:00|12938.5|12937|12940.9|12939.4|12943.9|12942.4|12938.2|12936.7|391
1602204600000|2020-10-09 00:50:00|12940.8|12939.3|12940.3|12938.8|12943.2|12941.9|12939.9|12938.4|354
1602204900000|2020-10-09 00:55:00|12940.2|12938.7|12941.6|12940.1|12943.4|12941.9|12940|12938.5|372
1602205200000|2020-10-09 01:00:00|12941.7|12940.2|12946.4|12944.9|12946.7|12945.2|12941.5|12940|329
1602205500000|2020-10-09 01:05:00|12946.3|12944.8|12946.1|12944.6|12946.7|12945.2|12945.2|12943.7|354
1602205800000|2020-10-09 01:10:00|12945.9|12944.4|12947.2|12945.7|12948.8|12947.3|12945.9|12944.4|327
1602206100000|2020-10-09 01:15:00|12947.4|12945.9|12949|12947.5|12952.3|12950.8|12945.4|12943.9|688
1602206400000|2020-10-09 01:20:00|12948.9|12947.4|12953.6|12952.1|12956.2|12954.9|12948.9|12947.4|624
1602206700000|2020-10-09 01:25:00|12953.2|12952.3|12953.2|12951.7|12955|12953.9|12952.2|12950.9|529
1602207000000|2020-10-09 01:30:00|12953.3|12951.8|12952.9|12951.4|12956.7|12955.2|12952.5|12951.2|374
1602207300000|2020-10-09 01:35:00|12952.8|12951.3|12955.8|12954.3|12957.1|12955.6|12952.3|12951.2|351
1602207600000|2020-10-09 01:40:00|12955.7|12954.2|12952|12950.5|12956.9|12955.4|12951.7|12950.2|341
1602207900000|2020-10-09 01:45:00|12952.1|12950.6|12952.8|12951.3|12953.6|12952.1|12951|12949.7|396
1602208200000|2020-10-09 01:50:00|12952.9|12951.4|12954.9|12953.4|12955.1|12953.6|12950.8|12949.5|316
1602208500000|2020-10-09 01:55:00|12954.8|12953.3|12953.2|12951.7|12955.8|12954.5|12952.6|12951.1|353
1602208800000|2020-10-09 02:00:00|12953.1|12951.6|12952.2|12950.7|12956|12954.7|12951.9|12950.4|312
1602209100000|2020-10-09 02:05:00|12952.7|12951.2|12952.1|12950.6|12953.6|12952.1|12952.1|12950.6|225
1602209400000|2020-10-09 02:10:00|12952.2|12950.7|12954|12952.5|12954|12953|12951.5|12950.4|186
1602209700000|2020-10-09 02:15:00|12953.8|12952.9|12953.2|12951.7|12954.5|12953.1|12951.4|12949.9|286
1602210000000|2020-10-09 02:20:00|12953.1|12951.6|12952.9|12951.4|12954.7|12953.4|12952.8|12951.3|231
1602210300000|2020-10-09 02:25:00|12952.8|12951.3|12953.2|12951.7|12953.9|12952.4|12952.1|12950.6|200
1602210600000|2020-10-09 02:30:00|12953.3|12951.8|12953.2|12951.7|12953.7|12952.2|12952.5|12951.2|190
1602210900000|2020-10-09 02:35:00|12953.1|12951.6|12955.4|12953.9|12956|12954.5|12953|12951.5|243
1602211200000|2020-10-09 02:40:00|12955.8|12954.3|12953.9|12952.4|12955.9|12954.4|12953.4|12951.9|246
1602211500000|2020-10-09 02:45:00|12954|12952.5|12955.2|12953.7|12955.9|12954.4|12953.7|12952.2|250
1602211800000|2020-10-09 02:50:00|12955.3|12953.8|12955.3|12953.8|12957.8|12956.3|12955|12953.5|221
1602212100000|2020-10-09 02:55:00|12955.4|12953.9|12958.8|12957.3|12959.4|12957.9|12955.3|12953.8|300
1602212400000|2020-10-09 03:00:00|12958.9|12957.4|12959.1|12957.6|12960|12958.5|12957.6|12956.3|340
1602212700000|2020-10-09 03:05:00|12959.2|12957.7|12957.7|12956.2|12959.9|12958.4|12957|12955.7|284
1602213000000|2020-10-09 03:10:00|12957.8|12956.3|12958.9|12958|12959.3|12958.1|12956.8|12955.3|254
1602213300000|2020-10-09 03:15:00|12958.8|12957.9|12957.8|12956.3|12959.3|12957.9|12957.2|12955.7|259
1602213600000|2020-10-09 03:20:00|12957.7|12956.2|12958|12956.5|12958.2|12956.7|12957.5|12956|196
1602213900000|2020-10-09 03:25:00|12958.1|12956.6|12958.1|12956.6|12958.5|12957|12957.4|12956.2|199
1602214200000|2020-10-09 03:30:00|12958.2|12956.7|12959|12957.5|12959.4|12957.9|12957.4|12956.3|246
1602214500000|2020-10-09 03:35:00|12958.9|12957.4|12955.5|12954.6|12959|12957.6|12955.5|12954.2|254
1602214800000|2020-10-09 03:40:00|12955.8|12954.3|12955.8|12954.3|12957.8|12956.3|12955.1|12953.6|228
1602215100000|2020-10-09 03:45:00|12955.7|12954.2|12955.8|12954.3|12957.2|12955.7|12955.1|12953.6|227
1602215400000|2020-10-09 03:50:00|12955.9|12954.4|12956|12954.5|12956.9|12955.6|12954.5|12953.3|204
1602215700000|2020-10-09 03:55:00|12955.6|12954.7|12956.8|12955.3|12957.2|12955.7|12955.6|12954.4|223
1602216000000|2020-10-09 04:00:00|12956.5|12955|12956.4|12954.9|12956.9|12955.4|12955.5|12954.2|175
1602216300000|2020-10-09 04:05:00|12956.3|12954.8|12955.5|12954.6|12956.4|12955|12955.4|12954.1|160
1602216600000|2020-10-09 04:10:00|12955.4|12954.5|12956.3|12954.8|12957|12955.5|12954.4|12953.1|161
1602216900000|2020-10-09 04:15:00|12956.4|12954.9|12957|12955.5|12957.2|12955.7|12955.9|12954.4|214
1602217200000|2020-10-09 04:20:00|12956.9|12955.4|12955.8|12954.3|12957.2|12955.7|12955.1|12953.9|161
1602217500000|2020-10-09 04:25:00|12955.9|12954.4|12954.1|12952.6|12956.1|12954.6|12953.8|12952.3|182
1602217800000|2020-10-09 04:30:00|12954.2|12952.7|12955|12953.5|12955.3|12953.8|12954|12952.5|162
1602218100000|2020-10-09 04:35:00|12954.9|12953.4|12955.3|12953.8|12955.3|12953.8|12954.4|12952.9|112
1602218400000|2020-10-09 04:40:00|12955.2|12953.7|12955|12953.5|12956.1|12954.6|12954.7|12953.2|159
1602218700000|2020-10-09 04:45:00|12954.9|12953.4|12955|12953.5|12955.5|12954.2|12954.4|12953.1|141
1602219000000|2020-10-09 04:50:00|12954.7|12953.8|12952.9|12951.4|12955|12953.8|12952.6|12951.3|141
1602219300000|2020-10-09 04:55:00|12953|12951.5|12954.8|12953.3|12955|12953.8|12952.6|12951.5|135
1602219600000|2020-10-09 05:00:00|12954.9|12953.4|12956.9|12955.4|12957.1|12955.6|12954.7|12953.3|184
1602219900000|2020-10-09 05:05:00|12956.8|12955.3|12951.9|12950.4|12957.1|12955.9|12951.7|12950.2|289
1602220200000|2020-10-09 05:10:00|12952|12950.5|12952.1|12950.6|12953.2|12951.7|12951.5|12950.1|149
1602220500000|2020-10-09 05:15:00|12952.2|12950.7|12953.9|12952.4|12954.1|12952.6|12951.9|12950.4|133
1602220800000|2020-10-09 05:20:00|12954|12952.5|12954|12953.1|12954.8|12953.3|12952.4|12951.1|224
1602221100000|2020-10-09 05:25:00|12954.2|12952.7|12955|12953.5|12955|12953.5|12953.6|12952.4|153
1602221400000|2020-10-09 05:30:00|12954.9|12953.4|12953.7|12952.2|12955.1|12953.7|12953|12951.5|254
1602221700000|2020-10-09 05:35:00|12953.6|12952.1|12949.9|12948.4|12953.8|12952.3|12948.9|12947.4|229
1602222000000|2020-10-09 05:40:00|12950|12948.5|12952.1|12950.6|12952.3|12950.8|12949|12947.5|313
1602222300000|2020-10-09 05:45:00|12952.2|12950.7|12952.5|12951|12953.5|12952.1|12950.4|12948.9|353
1602222600000|2020-10-09 05:50:00|12952.4|12950.9|12950.9|12949.4|12952.8|12951.3|12949.6|12948.1|384
1602222900000|2020-10-09 05:55:00|12950.3|12949.5|12951.5|12948.9|12954.2|12952.7|12949.4|12946.8|555
1602223200000|2020-10-09 06:00:00|12952|12949.5|12946.9|12945.4|12952|12950|12944.1|12941.9|960
1602223500000|2020-10-09 06:05:00|12947.2|12945.7|12944.4|12942.9|12947.5|12946.2|12942|12940.9|520
1602223800000|2020-10-09 06:10:00|12944.3|12942.8|12945.2|12943.7|12946.1|12944.6|12939.4|12938|552
1602224100000|2020-10-09 06:15:00|12945.4|12943.9|12944.8|12943.3|12946.9|12945.4|12940.7|12939.4|499
1602224400000|2020-10-09 06:20:00|12944.9|12943.4|12943.9|12942.4|12945.9|12944.4|12940.4|12939|463
1602224700000|2020-10-09 06:25:00|12944|12942.5|12947.5|12946|12949.8|12948.3|12942.5|12941|512
1602225000000|2020-10-09 06:30:00|12947.6|12946.1|12952.6|12951.1|12952.8|12951.3|12946.3|12945.2|561
1602225300000|2020-10-09 06:35:00|12952.5|12951|12949.4|12947.9|12953.9|12952.4|12946.5|12945|472
1602225600000|2020-10-09 06:40:00|12949.3|12947.8|12948.4|12946.9|12950.8|12949.7|12945.4|12944.1|519
1602225900000|2020-10-09 06:45:00|12947.3|12946.4|12948.5|12947|12949.9|12948.4|12945.6|12944.4|591
1602226200000|2020-10-09 06:50:00|12949|12947.5|12950|12948.5|12951.9|12950.6|12947.2|12946.2|585
1602226500000|2020-10-09 06:55:00|12950.1|12948.6|12953.7|12952.2|12953.8|12952.5|12948.9|12947.5|558
1602226800000|2020-10-09 07:00:00|12953.6|12952.1|12956|12954.5|12960.1|12959.2|12952.7|12951.4|931
1602227100000|2020-10-09 07:05:00|12956.1|12954.6|12957.5|12956|12960.2|12959.3|12950.8|12949.3|897
1602227400000|2020-10-09 07:10:00|12957.7|12956.2|12960.2|12958.7|12964.1|12962.7|12957.3|12956|678
1602227700000|2020-10-09 07:15:00|12960.1|12958.6|12965.5|12964|12969.8|12968.3|12955.2|12953.7|959
1602228000000|2020-10-09 07:20:00|12965.3|12964.4|12967.8|12966.3|12968.9|12967.7|12962|12960.5|706
1602228300000|2020-10-09 07:25:00|12967.9|12966.4|12965.7|12964.2|12969.4|12968.5|12961.9|12960.4|825
1602228600000|2020-10-09 07:30:00|12965.8|12964.9|12962.7|12961.2|12967.4|12966.2|12961.6|12960.1|702
1602228900000|2020-10-09 07:35:00|12962.4|12960.9|12959.7|12958.2|12964.5|12963.2|12957.3|12955.9|703
1602229200000|2020-10-09 07:40:00|12959.6|12958.1|12956.5|12955|12961.3|12960|12953.4|12952|537
1602229500000|2020-10-09 07:45:00|12956.7|12955.2|12958.8|12957.3|12960|12958.6|12955.8|12954.6|541
1602229800000|2020-10-09 07:50:00|12958.9|12957.4|12954.4|12952.9|12959.6|12958.4|12951.8|12950.5|561
1602230100000|2020-10-09 07:55:00|12954.5|12953|12958.9|12957.4|12961.4|12960.2|12954.1|12952.9|611
1602230400000|2020-10-09 08:00:00|12959|12957.5|12969.2|12967.7|12969.6|12968.4|12958.6|12957.1|1093
1602230700000|2020-10-09 08:05:00|12969.3|12967.8|12950.6|12949.7|12973.7|12972.2|12950.6|12949.5|1172
1602231000000|2020-10-09 08:10:00|12950.8|12949.3|12952.1|12950.6|12957.8|12956.3|12946.3|12945|1023
1602231300000|2020-10-09 08:15:00|12951.8|12950.9|12943.6|12942.1|12951.8|12950.9|12933.6|12932.1|1014
1602231600000|2020-10-09 08:20:00|12942.7|12941.2|12946.1|12945.2|12946.1|12945.2|12932|12930.5|805
1602231900000|2020-10-09 08:25:00|12947.2|12945.7|12944.3|12942.8|12949.6|12948.1|12941.9|12940.4|676
1602232200000|2020-10-09 08:30:00|12944.5|12943|12939.6|12938.1|12946.9|12945.5|12939.2|12938|603
1602232500000|2020-10-09 08:35:00|12939.9|12938.4|12945|12943.5|12945.8|12944.3|12935.7|12934.3|740
1602232800000|2020-10-09 08:40:00|12945.1|12943.6|12939.7|12938.8|12945.8|12944.3|12939.1|12938|676
1602233100000|2020-10-09 08:45:00|12939.8|12938.9|12942|12940.5|12945.9|12944.5|12939.2|12938.1|590
1602233400000|2020-10-09 08:50:00|12942.1|12940.6|12941.6|12940.1|12945.1|12943.6|12938|12937|732
1602233700000|2020-10-09 08:55:00|12941.5|12940|12947.7|12946.2|12948.3|12947.1|12941.5|12940|862
1602234000000|2020-10-09 09:00:00|12948|12946.5|12940.6|12939.1|12950|12949.1|12938.2|12936.7|793
1602234300000|2020-10-09 09:05:00|12940.7|12939.2|12943.2|12941.7|12946|12944.9|12938.6|12937.6|719
1602234600000|2020-10-09 09:10:00|12943|12941.5|12943.9|12942.4|12947.9|12946.6|12939.8|12938.6|663
1602234900000|2020-10-09 09:15:00|12943.8|12942.3|12942.9|12941.4|12947.9|12946.7|12941.6|12940.5|710
1602235200000|2020-10-09 09:20:00|12942.8|12941.3|12929.9|12929|12943.7|12942.7|12928.6|12927.4|826
1602235500000|2020-10-09 09:25:00|12929.8|12928.9|12933.2|12931.7|12936.2|12935.3|12929.7|12928.2|825
1602235800000|2020-10-09 09:30:00|12933.1|12931.6|12928.7|12927.2|12938.9|12937.9|12926.4|12924.9|760
1602236100000|2020-10-09 09:35:00|12928.6|12927.1|12926.5|12925|12932.7|12931.4|12925.6|12924.7|759
1602236400000|2020-10-09 09:40:00|12927.3|12925.8|12931.3|12929.8|12932|12930.5|12925.8|12924.5|614
1602236700000|2020-10-09 09:45:00|12931.1|12930.2|12937.7|12936.2|12938|12936.7|12930.5|12929|630
1602237000000|2020-10-09 09:50:00|12937.8|12936.3|12939.5|12938.6|12940|12938.8|12934.9|12933.5|593
1602237300000|2020-10-09 09:55:00|12939.6|12938.7|12939.9|12938.4|12945.3|12944.3|12937.4|12936.1|750
1602237600000|2020-10-09 10:00:00|12939.8|12938.3|12938.5|12937|12939.8|12938.6|12934.6|12933.1|686
1602237900000|2020-10-09 10:05:00|12939.1|12937.6|12943.9|12942.4|12944|12943|12938.3|12936.8|566
1602238200000|2020-10-09 10:10:00|12943.8|12942.3|12945.4|12943.9|12946.8|12945.7|12943.5|12942.2|606
1602238500000|2020-10-09 10:15:00|12945.3|12943.8|12940|12938.5|12945.3|12943.8|12938.9|12937.9|617
1602238800000|2020-10-09 10:20:00|12940.1|12938.6|12934.5|12933.6|12941.4|12940|12934.4|12933.2|704
1602239100000|2020-10-09 10:25:00|12934.7|12933.2|12936.2|12935.3|12937.7|12936.8|12932.7|12931.3|785
1602239400000|2020-10-09 10:30:00|12936.1|12935.2|12936.1|12934.6|12941.4|12940.1|12935.3|12933.8|620
1602239700000|2020-10-09 10:35:00|12936.2|12934.7|12940.2|12938.7|12940.7|12939.5|12935.5|12934.4|569
1602240000000|2020-10-09 10:40:00|12940.1|12938.6|12943.6|12942.1|12945.2|12943.8|12939.8|12938.4|570
1602240300000|2020-10-09 10:45:00|12943.5|12942|12944.7|12943.2|12949.8|12948.4|12942.1|12941.1|703
1602240600000|2020-10-09 10:50:00|12944.8|12943.3|12951.3|12950.4|12953.7|12952.5|12944.6|12943.2|851
1602240900000|2020-10-09 10:55:00|12952|12951.1|12948.9|12948|12957.8|12956.3|12947.7|12946.8|784
1602241200000|2020-10-09 11:00:00|12949.1|12947.6|12942.5|12941|12949.3|12948.2|12922.5|12920|1024
1602241500000|2020-10-09 11:05:00|12942.6|12941.1|12954.4|12952.9|12954.5|12953|12942|12940.5|647
1602241800000|2020-10-09 11:10:00|12954.5|12953|12949.4|12947.9|12955.6|12954.4|12947.4|12945.9|710
1602242100000|2020-10-09 11:15:00|12949.3|12947.8|12947.1|12946.2|12950.5|12949.4|12946.1|12944.8|671
1602242400000|2020-10-09 11:20:00|12947|12946.1|12952.2|12950.7|12955.1|12954.1|12946.8|12945.3|550
1602242700000|2020-10-09 11:25:00|12952.4|12950.9|12950.3|12948.8|12954.7|12953.2|12946|12945.1|587
1602243000000|2020-10-09 11:30:00|12950.4|12948.9|12948.7|12947.2|12954.5|12953|12948.1|12946.8|668
1602243300000|2020-10-09 11:35:00|12948.9|12947.4|12946.9|12946|12950.6|12949.1|12946.3|12945.4|655
1602243600000|2020-10-09 11:40:00|12947|12946.1|12940.9|12940|12947.4|12946.1|12940.3|12938.9|592
1602243900000|2020-10-09 11:45:00|12941|12940.1|12945.2|12944.3|12946|12944.5|12940.9|12940|689
1602244200000|2020-10-09 11:50:00|12945.1|12944.2|12948.1|12946.6|12949.9|12948.4|12943.7|12942.8|593
1602244500000|2020-10-09 11:55:00|12948.2|12946.7|12943.1|12942.2|12951.1|12949.7|12943|12941.9|627
1602244800000|2020-10-09 12:00:00|12943.4|12942.5|12935.5|12934.6|12946.1|12944.9|12935.4|12934.5|671
1602245100000|2020-10-09 12:05:00|12935.6|12934.7|12939|12937.5|12942.4|12940.9|12932.6|12931.5|712
1602245400000|2020-10-09 12:10:00|12938.7|12937.8|12938.4|12936.9|12940.2|12939.2|12932.5|12931.2|594
1602245700000|2020-10-09 12:15:00|12938.5|12937|12940.3|12938.8|12941.2|12940|12935.7|12934.4|465
1602246000000|2020-10-09 12:20:00|12940.4|12938.9|12937.3|12935.8|12941.4|12940|12934.4|12932.9|582
1602246300000|2020-10-09 12:25:00|12937.4|12935.9|12937.8|12936.3|12940.4|12939.3|12934.7|12933.4|486
1602246600000|2020-10-09 12:30:00|12937.5|12936|12944.1|12943.2|12945.3|12944|12937.5|12936|752
1602246900000|2020-10-09 12:35:00|12944|12943.1|12947.7|12946.2|12948.8|12947.3|12942.3|12941.2|646
1602247200000|2020-10-09 12:40:00|12947.8|12946.3|12951.5|12950.6|12954.5|12953|12945.2|12943.7|604
1602247500000|2020-10-09 12:45:00|12951.7|12950.8|12956.7|12955.2|12965.4|12963.9|12951.7|12950.4|939
1602247800000|2020-10-09 12:50:00|12957.1|12955.8|12965.5|12964|12966.3|12964.8|12954.5|12953.5|785
1602248100000|2020-10-09 12:55:00|12965.6|12964.1|12967.6|12966.1|12969.8|12968.4|12962.3|12961|848
1602248400000|2020-10-09 13:00:00|12967.7|12966.2|12969.2|12967.7|12970|12968.7|12963.9|12962.5|980
1602248700000|2020-10-09 13:05:00|12969.1|12967.6|12971.6|12970.7|12977.6|12976.2|12966.2|12964.7|786
1602249000000|2020-10-09 13:10:00|12972|12970.5|12972.7|12971.2|12974.4|12973.4|12970.2|12969.3|554
1602249300000|2020-10-09 13:15:00|12972.6|12971.1|12966.4|12964.9|12972.7|12971.2|12966.2|12964.9|589
1602249600000|2020-10-09 13:20:00|12966.3|12964.8|12969.5|12968.6|12972.2|12970.7|12966|12964.5|602
1602249900000|2020-10-09 13:25:00|12969.6|12968.7|12972.7|12971.2|12973.5|12972.1|12969|12967.7|503
1602250200000|2020-10-09 13:30:00|12972.6|12971.1|12975.8|12974.3|12978.5|12977|12972.6|12971.1|706
1602250500000|2020-10-09 13:35:00|12975.9|12974.4|12972.5|12971|12976.5|12975.3|12971.3|12970|580
1602250800000|2020-10-09 13:40:00|12972.7|12971.2|12968.4|12966.9|12974.5|12973.5|12967.6|12966.1|575
1602251100000|2020-10-09 13:45:00|12968.3|12966.8|12964.4|12962.9|12969|12967.8|12962.2|12961|740
1602251400000|2020-10-09 13:50:00|12964.3|12962.8|12958|12957.1|12964.9|12963.4|12957.3|12955.9|909
1602251700000|2020-10-09 13:55:00|12957.9|12957|12972.3|12970.8|12972.7|12971.2|12957.9|12957|824
1602252000000|2020-10-09 14:00:00|12971.7|12970.2|12978.1|12977.2|12979.6|12978.7|12970.1|12968.6|1024
1602252300000|2020-10-09 14:05:00|12978.2|12976.7|12974.1|12973.2|12978.5|12977.2|12974|12972.8|717
1602252600000|2020-10-09 14:10:00|12974.2|12973.3|12976.4|12974.9|12977.8|12976.3|12971|12969.9|783
1602252900000|2020-10-09 14:15:00|12976.1|12974.6|12976.1|12974.6|12980.1|12979|12974.5|12973.6|682
1602253200000|2020-10-09 14:20:00|12976|12974.5|12987.2|12985.7|12987.4|12986.1|12974.1|12973|594
1602253500000|2020-10-09 14:25:00|12987.3|12985.8|12982.4|12980.9|12989.4|12988.4|12979.7|12978.5|637
1602253800000|2020-10-09 14:30:00|12982.5|12981|12989.3|12987.8|12993.9|12992.4|12981.9|12980.4|711
1602254100000|2020-10-09 14:35:00|12989.2|12987.7|12989.5|12988|12990.1|12988.9|12982.9|12981.4|795
1602254400000|2020-10-09 14:40:00|12989.3|12987.8|12992.2|12990.7|12993.6|12992.3|12988.4|12987.2|584
1602254700000|2020-10-09 14:45:00|12992.4|12990.9|12997|12996.1|12998.2|12996.7|12988.1|12987.2|730
1602255000000|2020-10-09 14:50:00|12996.9|12996|12995.5|12994|12998.6|12997.5|12990.2|12988.7|716
1602255300000|2020-10-09 14:55:00|12995.4|12993.9|12997.7|12996.2|13002.6|13001.3|12993.2|12991.7|1162
1602255600000|2020-10-09 15:00:00|12997.9|12996.4|12994.9|12993.4|13000.6|12999.7|12990.5|12989.6|854
1602255900000|2020-10-09 15:05:00|12994.8|12993.3|13000.3|12998.8|13003.3|13001.8|12994.8|12993.3|691
1602256200000|2020-10-09 15:10:00|13000.2|12998.7|12995.2|12993.7|13002.7|13001.2|12995.2|12993.7|660
1602256500000|2020-10-09 15:15:00|12995.1|12993.6|12994.1|12993.2|12998|12996.5|12991.1|12989.6|780
1602256800000|2020-10-09 15:20:00|12993.9|12993|13000.2|12998.7|13000.4|12999|12992.4|12991.5|683
1602257100000|2020-10-09 15:25:00|13000.1|12998.6|13011.4|13009.9|13014.9|13013.4|12997|12995.8|761
1602257400000|2020-10-09 15:30:00|13011|13010.1|13013.1|13011.6|13013.9|13012.9|13008.9|13007.6|927
1602257700000|2020-10-09 15:35:00|13013.2|13011.7|13012.5|13011.6|13015.1|13013.8|13012.1|13010.7|688
1602258000000|2020-10-09 15:40:00|13012.4|13011.5|13004.8|13003.3|13013.3|13012.2|13003.4|13001.9|894
1602258300000|2020-10-09 15:45:00|13004.7|13003.2|13008.5|13007|13009.5|13008.3|13004.3|13003.2|676
1602258600000|2020-10-09 15:50:00|13008.4|13006.9|13004.3|13003.4|13013.3|13012.1|13003.7|13002.2|703
1602258900000|2020-10-09 15:55:00|13004.5|13003|13004.2|13002.7|13013.1|13012.2|13000.8|12999.9|801
1602259200000|2020-10-09 16:00:00|13004.1|13002.6|13005.9|13005|13006.4|13005.5|12996.5|12995.5|933
1602259500000|2020-10-09 16:05:00|13005.8|13004.9|13005.8|13004.9|13007|13005.9|13001.9|13001|624
1602259800000|2020-10-09 16:10:00|13005.9|13005|13006.9|13006|13009.7|13008.2|13004.2|13002.8|597
1602260100000|2020-10-09 16:15:00|13006.8|13005.9|13011.5|13010.6|13013|13012|13006.7|13005.8|534
1602260400000|2020-10-09 16:20:00|13011.6|13010.7|13013|13011.5|13015.1|13013.9|13009.8|13008.8|613
1602260700000|2020-10-09 16:25:00|13012.9|13011.4|13014.6|13013.1|13018|13016.5|13012.4|13011.1|725
1602261000000|2020-10-09 16:30:00|13014.5|13013|13023.5|13022.6|13023.6|13022.6|13014.4|13013|571
1602261300000|2020-10-09 16:35:00|13023.9|13023|13027.9|13026.4|13029.3|13028.1|13020.2|13018.7|600
1602261600000|2020-10-09 16:40:00|13028|13026.5|13026.7|13025.2|13030.4|13029.5|13020.6|13019.6|624
1602261900000|2020-10-09 16:45:00|13026.6|13025.7|13021.8|13020.3|13026.7|13025.7|13020.6|13019.3|600
1602262200000|2020-10-09 16:50:00|13022|13020.5|13025.1|13023.6|13026.8|13025.3|13020.1|13018.8|612
1602262500000|2020-10-09 16:55:00|13025.2|13023.7|13020.5|13019|13026.6|13025.1|13018.1|13016.6|729
1602262800000|2020-10-09 17:00:00|13020.7|13019.2|13024.2|13023.3|13026.6|13025.2|13018.6|13017.3|679
1602263100000|2020-10-09 17:05:00|13024.3|13023.4|13030.4|13028.9|13032.5|13031.2|13024.3|13023|326
1602263400000|2020-10-09 17:10:00|13030.6|13029.1|13033.3|13032.4|13036.3|13035.4|13029.1|13027.9|495
1602263700000|2020-10-09 17:15:00|13033.4|13032.5|13032|13031.1|13034.3|13033.4|13030.9|13029.8|342
1602264000000|2020-10-09 17:20:00|13032.1|13031.2|13029.1|13028.2|13034.8|13033.9|13029|13027.9|437
1602264300000|2020-10-09 17:25:00|13029|13028.1|13024.9|13024|13029.6|13028.7|13024.1|13023.2|451
1602264600000|2020-10-09 17:30:00|13025.1|13024.2|13028|13027.1|13028.5|13027.6|13024.9|13023.9|230
1602264900000|2020-10-09 17:35:00|13027.2|13026.3|13033.1|13032.2|13033.5|13032.4|13026.1|13025.2|182
1602265200000|2020-10-09 17:40:00|13033.2|13032.3|13034.9|13034|13037.6|13036.7|13032.3|13031|393
1602265500000|2020-10-09 17:45:00|13035|13034.1|13039.8|13038.3|13040.1|13038.9|13034.8|13033.7|378
1602265800000|2020-10-09 17:50:00|13039.9|13038.4|13035.7|13034.8|13039.9|13038.6|13035|13034.1|426
1602266100000|2020-10-09 17:55:00|13035.6|13034.7|13030.9|13030|13037.9|13037|13030.4|13029.5|480
1602266400000|2020-10-09 18:00:00|13030.6|13029.7|13031.9|13031|13033|13032.1|13026.9|13026|592
1602266700000|2020-10-09 18:05:00|13032|13031.1|13035.2|13034.3|13036.5|13035.6|13031.9|13031|307
1602267000000|2020-10-09 18:10:00|13035.1|13034.2|13037.4|13036.5|13038|13036.9|13035.1|13034.2|268
1602267300000|2020-10-09 18:15:00|13037.3|13036.4|13037.5|13036|13038.4|13037.1|13036.6|13035.1|263
1602267600000|2020-10-09 18:20:00|13037.6|13036.1|13038|13037.1|13038.5|13037.4|13037.1|13035.9|241
1602267900000|2020-10-09 18:25:00|13038.1|13037.2|13040.1|13039.2|13040.3|13039.3|13037.2|13036|297
1602268200000|2020-10-09 18:30:00|13039.9|13039|13038.8|13037.9|13040.5|13039.3|13037.2|13036.3|275
1602268500000|2020-10-09 18:35:00|13038.9|13038|13038.1|13037.2|13040.6|13039.7|13037.4|13036.5|334
1602268800000|2020-10-09 18:40:00|13038|13037.1|13040|13039.1|13040.5|13039.6|13037.1|13036.2|397
1602269100000|2020-10-09 18:45:00|13039.7|13038.8|13038.9|13038|13040.8|13039.9|13038|13037.1|196
1602269400000|2020-10-09 18:50:00|13038.8|13037.9|13038.1|13037.2|13038.9|13038|13037.1|13036.2|223
1602269700000|2020-10-09 18:55:00|13038|13037.1|13037.9|13037|13039.4|13038.5|13037.1|13036|452
1602270000000|2020-10-09 19:00:00|13038.2|13037.3|13042.2|13040.7|13043|13041.5|13037.5|13036.2|942
1602270300000|2020-10-09 19:05:00|13042.3|13040.8|13039.6|13038.1|13042.4|13040.9|13038.5|13037|514
1602270600000|2020-10-09 19:10:00|13039.5|13038|13040.6|13039.1|13040.7|13039.3|13038.4|13037.1|228
1602270900000|2020-10-09 19:15:00|13040.2|13039.3|13041.4|13039.9|13041.8|13040.4|13040.1|13038.8|181
1602271200000|2020-10-09 19:20:00|13041.3|13039.8|13042.6|13041.1|13043.4|13041.9|13041.3|13039.8|215
1602271500000|2020-10-09 19:25:00|13042.5|13041|13044|13042.5|13044.3|13042.9|13042.1|13040.7|197
1602271800000|2020-10-09 19:30:00|13044.4|13042.9|13043.9|13043|13045.8|13044.3|13043.4|13042.1|317
1602272100000|2020-10-09 19:35:00|13043.8|13042.9|13045.1|13043.6|13045.2|13043.7|13042|13041.1|297
1602272400000|2020-10-09 19:40:00|13044.8|13043.9|13045|13043.5|13046.1|13044.8|13042.8|13041.6|289
1602272700000|2020-10-09 19:45:00|13045.2|13044.3|13042.4|13040.9|13045.5|13044.5|13041.9|13040.6|256
1602273000000|2020-10-09 19:50:00|13042.5|13041|13040.3|13038.8|13043.2|13042|13039.8|13038.8|311
1602273300000|2020-10-09 19:55:00|13039.8|13038.9|13043.2|13041.7|13043.6|13042.1|13039|13037.9|390
1602273600000|2020-10-09 20:00:00|13043.3|13041.8|13038.6|13037.1|13044|13042.5|13034.3|13032.8|530
1602273900000|2020-10-09 20:05:00|13038.5|13037|13041.4|13039.9|13042.4|13040.9|13038.5|13037|464
1602274200000|2020-10-09 20:10:00|13041.3|13039.8|13041.6|13040.1|13041.6|13040.1|13040.2|13038.9|422
1602274500000|2020-10-09 20:15:00|13041.5|13040|13043.8|13042.3|13044.7|13043.2|13041.5|13040|202
1602274800000|2020-10-09 20:20:00|13043.1|13041.6|13043.8|13042.3|13043.8|13042.3|13042.5|13041|192
1602275100000|2020-10-09 20:25:00|13043.7|13042.2|13043.5|13042|13045.5|13044|13043.1|13041.7|180
1602275400000|2020-10-09 20:30:00|13043.7|13042.2|13045.8|13044.3|13045.9|13044.4|13043.6|13042.1|202
1602275700000|2020-10-09 20:35:00|13045.7|13044.2|13044.4|13042.9|13046.7|13045.2|13044.3|13042.8|240
1602276000000|2020-10-09 20:40:00|13044.5|13043|13046.5|13045|13047.5|13046|13044.5|13043|211
1602276300000|2020-10-09 20:45:00|13046.4|13044.9|13047.7|13046.2|13048|13046.5|13044.7|13043.2|324
1602276600000|2020-10-09 20:50:00|13047.8|13046.3|13051|13048.7|13051.2|13048.8|13045.9|13044.4|552
1602276900000|2020-10-09 20:55:00|13051.3|13048.8|13050.2|13041.5|13051.3|13048.8|13047.2|13040.2|532
1602446400000|2020-10-11 20:00:00|13028.6|13017|13028.6|13017|13028.6|13017|13028.6|13017|1
1602447900000|2020-10-11 20:25:00|13029.5|13017.8|13029.3|13022.8|13033.3|13024.3|13028.8|13016.8|18
1602448200000|2020-10-11 20:30:00|13029.7|13023.2|13040.9|13022.5|13044.8|13029.7|13029.6|13018.6|58
1602448500000|2020-10-11 20:35:00|13035.7|13020.6|13032|13012|13036.9|13023.4|13029.8|13012|51
1602448800000|2020-10-11 20:40:00|13030.3|13017.7|13032.7|13018.9|13038.8|13023.2|13030.3|13012|45
1602449100000|2020-10-11 20:45:00|13033.3|13019|13034.3|13021.7|13034.3|13021.7|13032.7|13018.1|13
1602449400000|2020-10-11 20:50:00|13032.7|13018.9|13032.7|13018.9|13036.9|13021.7|13032.7|13018.9|19
1602449700000|2020-10-11 20:55:00|13033.4|13019.2|13032.7|13018.9|13034.3|13021.7|13032.7|13017.5|20
1602450000000|2020-10-11 21:00:00|13033.1|13019.2|13032.4|13027.5|13038.1|13027.5|13030|13017.2|199
1602450300000|2020-10-11 21:05:00|13031.7|13025|13031.2|13024.8|13036.2|13026.7|13031|13023.2|180
1602450600000|2020-10-11 21:10:00|13031.1|13025.7|13031.2|13024.8|13034|13026.5|13029.5|13023.2|98
1602450900000|2020-10-11 21:15:00|13030.1|13025.5|13031.1|13024.5|13035.1|13026.4|13028.5|13022.6|263
1602451200000|2020-10-11 21:20:00|13031|13024.9|13030.4|13025.9|13035|13027.2|13029.3|13023.9|182
1602451500000|2020-10-11 21:25:00|13030.5|13027|13032.6|13024.2|13035.6|13027.8|13030.1|13023.5|304
1602451800000|2020-10-11 21:30:00|13032.5|13024.4|13034.2|13026.5|13035.9|13027|13031.9|13023.9|263
1602452100000|2020-10-11 21:35:00|13034.1|13026.6|13031|13025.9|13035.4|13028|13029.3|13024.9|285
1602452400000|2020-10-11 21:40:00|13030.5|13025.6|13029.8|13024.1|13032.6|13027.3|13029.3|13024|199
1602452700000|2020-10-11 21:45:00|13031.3|13024.4|13029.4|13024.5|13031.3|13025.8|13028.5|13024.1|165
1602453000000|2020-10-11 21:50:00|13032.2|13024.4|13030.4|13024.8|13032.8|13025.6|13028.3|13024|208
1602453300000|2020-10-11 21:55:00|13029.5|13024.9|13032.6|13025.1|13032.9|13027.4|13029.1|13023.9|156
1602453600000|2020-10-11 22:00:00|13032.5|13025.4|13035.5|13034|13037.3|13034.4|13032.5|13025.3|985
1602453900000|2020-10-11 22:05:00|13035.3|13033.8|13033.6|13031|13035.9|13034|13033.1|13030.3|827
1602454200000|2020-10-11 22:10:00|13034.2|13030.6|13030.3|13028.8|13034.2|13031.4|13029.5|13027.5|768
1602454500000|2020-10-11 22:15:00|13030.7|13028.3|13033.5|13032|13034.2|13032.3|13029.5|13027.4|802
1602454800000|2020-10-11 22:20:00|13033.4|13031.9|13034.1|13031.9|13034.5|13032.3|13031.7|13029.9|284
1602455100000|2020-10-11 22:25:00|13033.8|13032|13034.5|13033|13036.2|13033.6|13033.8|13031.9|204
1602455400000|2020-10-11 22:30:00|13034.6|13033.1|13034|13032.5|13035.5|13033.4|13031.7|13030.2|328
1602455700000|2020-10-11 22:35:00|13034.1|13032.6|13035.5|13034|13035.8|13034.3|13033.7|13031.9|252
1602456000000|2020-10-11 22:40:00|13035.6|13034.1|13034.9|13033.4|13035.8|13034.3|13034.5|13033|141
1602456300000|2020-10-11 22:45:00|13035|13033.5|13034.7|13033.2|13035.6|13034|13034.4|13032.6|247
1602456600000|2020-10-11 22:50:00|13034.9|13033.4|13034.4|13032.9|13035.3|13033.8|13034|13032.5|198
1602456900000|2020-10-11 22:55:00|13034.5|13033|13034.8|13033.3|13035.2|13033.6|13031.3|13029.8|232
1602457200000|2020-10-11 23:00:00|13035.1|13033|13033.6|13032.1|13035.5|13034.1|13033.3|13031.8|262
1602457500000|2020-10-11 23:05:00|13033.5|13032|13035|13033.5|13035|13033.5|13033.3|13031.8|193
1602457800000|2020-10-11 23:10:00|13034.9|13033.4|13035.6|13034.1|13036.5|13035|13034.2|13032.8|204
1602458100000|2020-10-11 23:15:00|13035.7|13034.2|13036.5|13035|13036.6|13035.1|13035.2|13033.7|159
1602458400000|2020-10-11 23:20:00|13036.4|13034.9|13035|13034.1|13038.6|13037.1|13035|13033.8|170
1602458700000|2020-10-11 23:25:00|13035.1|13034.2|13031.5|13030|13035.4|13034.2|13031.2|13029.9|212
1602459000000|2020-10-11 23:30:00|13031.6|13030.1|13029.2|13028.3|13032.8|13031.6|13028.6|13027.2|300
1602459300000|2020-10-11 23:35:00|13029.3|13028.4|13032.8|13031.3|13033.2|13031.7|13029.3|13028.3|227
1602459600000|2020-10-11 23:40:00|13032.9|13031.4|13033|13031.5|13034.3|13032.8|13032|13030.6|203
1602459900000|2020-10-11 23:45:00|13032.9|13031.4|13036.2|13034.7|13037.7|13036.2|13032.9|13031.4|206
1602460200000|2020-10-11 23:50:00|13036.3|13034.8|13034.5|13033|13036.5|13035|13034.3|13032.8|102
1602460500000|2020-10-11 23:55:00|13034.6|13033.1|13031.3|13029.8|13034.7|13033.2|13030.7|13029.2|200
1602460800000|2020-10-12 00:00:00|13031.4|13029.9|13028.8|13027.3|13031.4|13029.9|13027.9|13026.4|370
1602461100000|2020-10-12 00:05:00|13028.7|13027.2|13027.8|13026.3|13028.8|13027.3|13026.6|13025.4|339
1602461400000|2020-10-12 00:10:00|13027.9|13026.4|13025.7|13024.2|13028.2|13026.8|13023.7|13022.2|336
1602461700000|2020-10-12 00:15:00|13025.8|13024.3|13027.3|13025.8|13027.4|13025.9|13024.2|13022.7|317
1602462000000|2020-10-12 00:20:00|13027.5|13026|13032.3|13030.8|13032.7|13031.2|13027.3|13025.8|339
1602462300000|2020-10-12 00:25:00|13032.4|13030.9|13032.9|13031.4|13034|13032.7|13031.5|13030|273
1602462600000|2020-10-12 00:30:00|13032.8|13031.3|13034.3|13032.8|13034.4|13032.9|13031.2|13030|321
1602462900000|2020-10-12 00:35:00|13034.2|13032.7|13032.7|13031.2|13034.9|13033.4|13031.7|13030.5|291
1602463200000|2020-10-12 00:40:00|13032.8|13031.3|13033|13031.5|13033.4|13032.1|13031.3|13029.8|290
1602463500000|2020-10-12 00:45:00|13032.4|13030.9|13029.8|13028.3|13032.6|13031.1|13028.7|13027.7|414
1602463800000|2020-10-12 00:50:00|13029.7|13028.2|13028.1|13026.6|13030.4|13028.9|13027.2|13025.7|394
1602464100000|2020-10-12 00:55:00|13027.9|13026.4|13029.6|13028.1|13030.7|13029.6|13027.9|13026.4|389
1602464400000|2020-10-12 01:00:00|13029.7|13028.2|13026.4|13024.9|13029.8|13028.3|13025.8|13024.4|453
1602464700000|2020-10-12 01:05:00|13026.5|13025|13025.4|13023.9|13026.7|13025.4|13024.8|13023.6|242
1602465000000|2020-10-12 01:10:00|13025.5|13024|13023.2|13021.7|13026.9|13025.7|13023|13021.5|277
1602465300000|2020-10-12 01:15:00|13023.3|13021.8|13030.2|13028.7|13031.3|13029.8|13020.9|13019.5|543
1602465600000|2020-10-12 01:20:00|13030.4|13028.9|13032.5|13031.6|13034.1|13032.7|13029.2|13027.7|535
1602465900000|2020-10-12 01:25:00|13032.9|13031.4|13026.8|13025.9|13034.7|13033.2|13026.8|13025.3|586
1602466200000|2020-10-12 01:30:00|13026.9|13025.4|13027.6|13026.1|13028.4|13027.2|13025.1|13023.7|616
1602466500000|2020-10-12 01:35:00|13027.5|13026|13029.1|13027.6|13029.5|13028.2|13027.1|13025.6|511
1602466800000|2020-10-12 01:40:00|13029|13027.5|13031.2|13030.3|13033.4|13031.9|13028.6|13027.2|412
1602467100000|2020-10-12 01:45:00|13031.8|13030.9|13032.3|13030.8|13034.4|13032.9|13031.7|13030.5|382
1602467400000|2020-10-12 01:50:00|13032.2|13030.7|13030.2|13028.7|13033.5|13032.2|13028.8|13027.6|361
1602467700000|2020-10-12 01:55:00|13030.1|13028.6|13029.5|13028|13032.9|13031.4|13029.3|13027.8|261
1602468000000|2020-10-12 02:00:00|13029.4|13027.9|13029.9|13028.4|13031.1|13029.6|13029|13027.6|289
1602468300000|2020-10-12 02:05:00|13030|13028.5|13029.2|13027.7|13031.5|13030.3|13029.1|13027.6|262
1602468600000|2020-10-12 02:10:00|13029.1|13027.6|13026.6|13025.1|13029.8|13028.3|13025.8|13024.8|389
1602468900000|2020-10-12 02:15:00|13026.7|13025.2|13026.8|13025.3|13027.4|13026.2|13025.4|13024.1|364
1602469200000|2020-10-12 02:20:00|13026.7|13025.2|13026|13025.1|13027.6|13026.3|13025.8|13024.6|183
1602469500000|2020-10-12 02:25:00|13025.9|13025|13025.1|13024.2|13027|13025.5|13025|13024|220
1602469800000|2020-10-12 02:30:00|13025|13024.1|13025.3|13024.4|13027.1|13025.6|13024.9|13023.8|163
1602470100000|2020-10-12 02:35:00|13025.7|13024.2|13026.9|13025.4|13027.8|13026.6|13025.4|13023.9|192
1602470400000|2020-10-12 02:40:00|13027|13025.5|13028.5|13027|13028.6|13027.4|13026.9|13025.4|158
1602470700000|2020-10-12 02:45:00|13028.4|13027.5|13028.7|13027.8|13029.1|13027.9|13027.4|13026.4|155
1602471000000|2020-10-12 02:50:00|13028.8|13027.9|13028.2|13027.3|13029.3|13028.4|13027|13025.8|200
1602471300000|2020-10-12 02:55:00|13028.3|13027.4|13029|13027.5|13029.3|13028|13027.6|13026.1|231
1602471600000|2020-10-12 03:00:00|13028.7|13027.2|13028.5|13027|13028.8|13027.3|13027.2|13025.8|201
1602471900000|2020-10-12 03:05:00|13028.4|13026.9|13028.5|13027|13028.6|13027.5|13027.2|13025.7|123
1602472200000|2020-10-12 03:10:00|13028.4|13026.9|13030.4|13028.9|13031.2|13029.7|13028.3|13026.8|292
1602472500000|2020-10-12 03:15:00|13030.3|13028.8|13030.1|13029.2|13031.3|13030|13029.2|13027.9|206
1602472800000|2020-10-12 03:20:00|13030.7|13029.3|13033.1|13031.6|13033.7|13032.2|13030.5|13029.1|309
1602473100000|2020-10-12 03:25:00|13032.9|13031.4|13032.2|13031.3|13033.6|13032.3|13031.2|13029.9|241
1602473400000|2020-10-12 03:30:00|13032.3|13031.4|13030.5|13029|13032.5|13031.4|13030.4|13028.9|354
1602473700000|2020-10-12 03:35:00|13030.6|13029.1|13031.6|13030.1|13032.1|13030.6|13030.6|13029.1|240
1602474000000|2020-10-12 03:40:00|13031.5|13030|13030.8|13029.3|13031.7|13030.5|13030.1|13028.9|150
1602474300000|2020-10-12 03:45:00|13030.9|13029.4|13031.3|13030.4|13032.1|13030.8|13030.8|13029.3|118
1602474600000|2020-10-12 03:50:00|13031.2|13030.3|13031.2|13030.3|13031.8|13030.5|13031|13029.8|141
1602474900000|2020-10-12 03:55:00|13031.3|13030.4|13032.3|13031.4|13033.4|13032.4|13030.9|13030|164
1602475200000|2020-10-12 04:00:00|13032.4|13031.5|13034.7|13033.2|13034.8|13033.7|13032.3|13031.4|147
1602475500000|2020-10-12 04:05:00|13034.4|13033.5|13034.8|13033.3|13034.8|13033.6|13033.2|13032|93
1602475800000|2020-10-12 04:10:00|13034.7|13033.2|13035.2|13034.3|13035.6|13034.3|13034.3|13033.1|129
1602476100000|2020-10-12 04:15:00|13035.1|13034.2|13037.5|13036|13037.5|13036.2|13034.9|13033.4|111
1602476400000|2020-10-12 04:20:00|13037.1|13036.2|13041.1|13040.2|13041.5|13040.3|13037.1|13035.9|284
1602476700000|2020-10-12 04:25:00|13041.2|13040.3|13039.6|13038.1|13041.8|13040.5|13038.1|13036.9|222
1602477000000|2020-10-12 04:30:00|13039.5|13038|13038.6|13037.1|13039.7|13038.5|13038.2|13037|111
1602477300000|2020-10-12 04:35:00|13038.7|13037.2|13038.3|13036.8|13039.4|13038.2|13037.4|13035.9|218
1602477600000|2020-10-12 04:40:00|13038.4|13036.9|13039|13038.1|13039.8|13038.6|13038.3|13036.8|141
1602477900000|2020-10-12 04:45:00|13038.9|13038|13039.4|13037.9|13040.5|13039.2|13038.9|13037.7|189
1602478200000|2020-10-12 04:50:00|13039.3|13037.8|13039.8|13038.3|13039.8|13038.4|13038.1|13036.9|123
1602478500000|2020-10-12 04:55:00|13039.7|13038.2|13041.1|13039.6|13041.5|13040|13038.8|13037.3|237
1602478800000|2020-10-12 05:00:00|13040.9|13039.4|13043.4|13041.9|13044.6|13043.3|13040|13038.7|308
1602479100000|2020-10-12 05:05:00|13043.5|13042|13044.8|13043.3|13045.5|13044.1|13043.5|13042|150
1602479400000|2020-10-12 05:10:00|13044.9|13043.4|13042.5|13041|13045.5|13044.2|13042.3|13041|148
1602479700000|2020-10-12 05:15:00|13042.6|13041.1|13042.3|13040.8|13043.8|13042.7|13041|13040.1|243
1602480000000|2020-10-12 05:20:00|13042.4|13040.9|13042.4|13040.9|13043.1|13041.7|13041.3|13039.8|254
1602480300000|2020-10-12 05:25:00|13042.3|13040.8|13042.8|13041.9|13043.3|13042.1|13041.2|13039.7|279
1602480600000|2020-10-12 05:30:00|13043|13041.5|13041.6|13040.1|13043.4|13041.9|13039.7|13038.5|278
1602480900000|2020-10-12 05:35:00|13041.4|13039.9|13041.4|13039.9|13041.8|13040.3|13039.9|13038.7|193
1602481200000|2020-10-12 05:40:00|13041.3|13039.8|13045.3|13044.4|13045.7|13044.7|13041.3|13039.8|272
1602481500000|2020-10-12 05:45:00|13045.2|13044.3|13045.3|13043.8|13046.8|13045.3|13044.3|13042.8|254
1602481800000|2020-10-12 05:50:00|13045.4|13043.9|13046.4|13044.9|13047.7|13046.2|13044.3|13042.8|222
1602482100000|2020-10-12 05:55:00|13046.3|13044.8|13044.2|13042.7|13046.5|13045.2|13044|13042.6|245
1602482400000|2020-10-12 06:00:00|13044.1|13042.6|13049.5|13048|13050.6|13049.7|13044.1|13042.6|461
1602482700000|2020-10-12 06:05:00|13049.6|13048.1|13041.4|13039.9|13050.6|13049.3|13040.2|13039.3|708
1602483000000|2020-10-12 06:10:00|13041.5|13040|13054.7|13053.2|13058|13056.4|13041.1|13039.8|726
1602483300000|2020-10-12 06:15:00|13054.8|13053.3|13054.7|13053.8|13056.7|13055.6|13052.7|13051.2|399
1602483600000|2020-10-12 06:20:00|13054.6|13053.7|13052.5|13051|13055.5|13054.3|13051.5|13050.5|328
1602483900000|2020-10-12 06:25:00|13052.4|13050.9|13048.6|13047.1|13053.5|13052.2|13048.1|13046.9|447
1602484200000|2020-10-12 06:30:00|13048.5|13047|13047.4|13045.9|13050.5|13049.3|13046.1|13045.2|418
1602484500000|2020-10-12 06:35:00|13047.5|13046|13047|13046.1|13049.3|13048.3|13047|13045.9|339
1602484800000|2020-10-12 06:40:00|13047.1|13046.2|13044.9|13043.4|13048|13047.1|13042.2|13041|528
1602485100000|2020-10-12 06:45:00|13044.2|13043.3|13048.2|13047.3|13048.7|13047.5|13044|13042.8|441
1602485400000|2020-10-12 06:50:00|13048.1|13047.2|13049.9|13048.4|13051.5|13050.3|13046.7|13045.3|489
1602485700000|2020-10-12 06:55:00|13050|13048.5|13051.3|13049.8|13052.2|13051.3|13047.1|13045.9|520
1602486000000|2020-10-12 07:00:00|13051.2|13049.7|13058.8|13057.3|13058.9|13057.5|13046.5|13045|895
1602486300000|2020-10-12 07:05:00|13058.7|13057.2|13052.7|13051.2|13060.1|13059.2|13049.9|13048.9|705
1602486600000|2020-10-12 07:10:00|13053.1|13051.8|13050.6|13049.1|13053.8|13052.5|13046.9|13045.7|643
1602486900000|2020-10-12 07:15:00|13050.7|13049.2|13049.2|13047.7|13051.5|13050.5|13046.8|13045.6|757
1602487200000|2020-10-12 07:20:00|13049.1|13047.6|13044.6|13043.7|13052.3|13051.2|13042.6|13041.5|857
1602487500000|2020-10-12 07:25:00|13044.7|13043.8|13041.9|13040.4|13046.3|13045.4|13040.8|13039.6|659
1602487800000|2020-10-12 07:30:00|13042|13040.5|13041.6|13040.7|13043.3|13042|13039.4|13038.5|639
1602488100000|2020-10-12 07:35:00|13041.4|13040.5|13039.9|13039|13042.7|13041.8|13039.5|13038.3|620
1602488400000|2020-10-12 07:40:00|13040|13039.1|13039.4|13038.5|13041.2|13040.3|13037.1|13035.9|623
1602488700000|2020-10-12 07:45:00|13039.3|13038.4|13030.5|13029|13039.5|13038.6|13029.5|13028.6|680
1602489000000|2020-10-12 07:50:00|13030.6|13029.1|13030.6|13029.7|13034.6|13033.7|13028.2|13027.2|618
1602489300000|2020-10-12 07:55:00|13030.7|13029.8|13032|13031.1|13033.7|13032.6|13025.2|13024.3|875
1602489600000|2020-10-12 08:00:00|13031.6|13030.7|13035.2|13034.3|13036.2|13035.1|13028.1|13027.2|763
1602489900000|2020-10-12 08:05:00|13035|13034.1|13030.3|13029.4|13038.3|13037.2|13030.2|13029|578
1602490200000|2020-10-12 08:10:00|13030.2|13029.3|13036.9|13035.4|13037.5|13036.6|13025.2|13023.9|593
1602490500000|2020-10-12 08:15:00|13036.8|13035.3|13029.3|13028.4|13037.6|13036.4|13028.4|13027.2|642
1602490800000|2020-10-12 08:20:00|13029.4|13028.5|13031.9|13031|13034.5|13033.3|13028|13027|511
1602491100000|2020-10-12 08:25:00|13031.8|13030.9|13030.5|13029.6|13033.8|13032.9|13029.3|13028.4|525
1602491400000|2020-10-12 08:30:00|13030.6|13029.7|13031|13030.1|13035.2|13034|13029.1|13028.2|559
1602491700000|2020-10-12 08:35:00|13031.1|13030.2|13018.3|13017.4|13033.2|13032.3|13014.8|13013.6|804
1602492000000|2020-10-12 08:40:00|13018.2|13017.3|13021.5|13020|13023.2|13022.1|13017|13016.1|587
1602492300000|2020-10-12 08:45:00|13021.3|13020.4|13024.1|13023.2|13024.9|13024|13018.1|13017.2|512
1602492600000|2020-10-12 08:50:00|13024.2|13023.3|13024.1|13022.6|13025.6|13024.3|13022.3|13021.4|499
1602492900000|2020-10-12 08:55:00|13024|13022.5|13014.5|13013.6|13024.2|13023.3|13013.9|13012.7|645
1602493200000|2020-10-12 09:00:00|13014.4|13013.5|13011.2|13010.3|13017.4|13016.5|13010.8|13009.9|659
1602493500000|2020-10-12 09:05:00|13011.3|13010.4|13011.3|13010.4|13015.6|13014.4|13009.5|13008.3|412
1602493800000|2020-10-12 09:10:00|13011.4|13010.5|13021.8|13020.9|13021.9|13021|13010.6|13009.4|531
1602494100000|2020-10-12 09:15:00|13022.2|13020.7|13021.1|13020.2|13022.9|13022|13018.9|13017.6|594
1602494400000|2020-10-12 09:20:00|13021.2|13020.3|13023.8|13022.9|13023.9|13023|13020.1|13019.1|658
1602494700000|2020-10-12 09:25:00|13024|13023.1|13017.2|13016.3|13024.3|13023.4|13016.5|13015.3|472
1602495000000|2020-10-12 09:30:00|13017.6|13016.7|13010.8|13009.9|13018.6|13017.7|13010.6|13009.5|786
1602495300000|2020-10-12 09:35:00|13010.9|13010|13013.2|13012.3|13013.9|13013|13009|13008.1|573
1602495600000|2020-10-12 09:40:00|13013.3|13012.4|13012.6|13011.1|13013.5|13012.6|13009.5|13008.4|537
1602495900000|2020-10-12 09:45:00|13012.5|13011|13015.6|13014.7|13018.3|13016.8|13011.1|13009.9|544
1602496200000|2020-10-12 09:50:00|13016|13015.1|13022.9|13021.4|13023.2|13022|13015.8|13014.7|499
1602496500000|2020-10-12 09:55:00|13023|13021.5|13027.8|13026.9|13028.4|13027|13020.7|13019.4|593
1602496800000|2020-10-12 10:00:00|13027.6|13026.7|13016.6|13015.7|13027.9|13026.9|13014.8|13013.8|595
1602497100000|2020-10-12 10:05:00|13016.7|13015.8|13021.4|13019.9|13023|13022.1|13015.9|13014.6|371
1602497400000|2020-10-12 10:10:00|13021.5|13020|13022.4|13021.5|13025.5|13024.4|13020.7|13019.6|399
1602497700000|2020-10-12 10:15:00|13022.3|13021.4|13024|13022.5|13025.3|13024|13021.2|13020.2|395
1602498000000|2020-10-12 10:20:00|13023.8|13022.3|13022.9|13022|13024.4|13022.9|13018.3|13017.3|445
1602498300000|2020-10-12 10:25:00|13022.8|13021.9|13023.7|13022.8|13024|13022.9|13020.8|13019.6|327
1602498600000|2020-10-12 10:30:00|13024|13023.1|13018.6|13017.7|13025|13024.1|13018.2|13017.3|469
1602498900000|2020-10-12 10:35:00|13018.9|13018|13018.8|13017.9|13019.4|13018.3|13014.3|13012.9|547
1602499200000|2020-10-12 10:40:00|13018.9|13018|13015.8|13014.9|13019.9|13019|13015.5|13014.3|458
1602499500000|2020-10-12 10:45:00|13015.3|13014.4|13009.9|13008.4|13015.6|13014.4|13009.3|13008.3|543
1602499800000|2020-10-12 10:50:00|13009.8|13008.9|13006.7|13005.2|13011.6|13010.1|13006|13004.6|523
1602500100000|2020-10-12 10:55:00|13006.6|13005.1|13013|13012.1|13014.7|13013.5|13006.3|13005|502
1602500400000|2020-10-12 11:00:00|13013.4|13012.5|13017.4|13016.5|13017.5|13016.5|13009.2|13007.9|696
1602500700000|2020-10-12 11:05:00|13017.5|13016.6|13017.3|13016.4|13020.3|13019.4|13015.5|13014.6|545
1602501000000|2020-10-12 11:10:00|13017.2|13016.3|13017.1|13016.2|13019.2|13018.3|13015|13014|439
1602501300000|2020-10-12 11:15:00|13017.2|13016.3|13015.7|13014.2|13021.7|13020.7|13015|13013.5|559
1602501600000|2020-10-12 11:20:00|13015.6|13014.1|13021|13019.5|13021.8|13020.3|13015.3|13014.1|502
1602501900000|2020-10-12 11:25:00|13021.4|13019.9|13021.3|13020.4|13021.9|13020.9|13018.7|13017.4|403
1602502200000|2020-10-12 11:30:00|13021.1|13020.2|13020.5|13019.6|13022.1|13021.2|13016.7|13015.8|552
1602502500000|2020-10-12 11:35:00|13020.3|13019.4|13019.6|13018.7|13021|13019.9|13014.9|13014|525
1602502800000|2020-10-12 11:40:00|13019.7|13018.8|13019|13018.1|13023|13021.7|13018.7|13017.8|518
1602503100000|2020-10-12 11:45:00|13018.9|13018|13020.7|13019.2|13024.7|13023.5|13018.5|13017.5|434
1602503400000|2020-10-12 11:50:00|13020.6|13019.1|13021.9|13021|13024.7|13023.8|13019.1|13017.9|550
1602503700000|2020-10-12 11:55:00|13021.8|13020.9|13021.6|13020.7|13027|13026|13020.6|13019.7|595
1602504000000|2020-10-12 12:00:00|13021.5|13020.6|13032.6|13031.7|13034.6|13033.7|13021.2|13020.3|736
1602504300000|2020-10-12 12:05:00|13032.5|13031.6|13030.1|13028.6|13034.8|13033.6|13028.4|13027.3|544
1602504600000|2020-10-12 12:10:00|13029.9|13028.4|13023.7|13022.8|13030.2|13029.2|13021.6|13020.4|589
1602504900000|2020-10-12 12:15:00|13023.6|13022.7|13026.6|13025.1|13031.3|13030.1|13023.6|13022.3|642
1602505200000|2020-10-12 12:20:00|13027.3|13026.4|13031.3|13029.8|13033.5|13032.4|13027|13026.1|553
1602505500000|2020-10-12 12:25:00|13031.4|13029.9|13034|13033.1|13035.8|13034.3|13027.8|13026.6|653
1602505800000|2020-10-12 12:30:00|13033.9|13033|13034.7|13033.8|13037.2|13036.3|13030.3|13029.1|540
1602506100000|2020-10-12 12:35:00|13035|13033.5|13028.8|13027.9|13035|13033.5|13027.3|13026.1|544
1602506400000|2020-10-12 12:40:00|13028.7|13027.8|13033.3|13032.4|13034.8|13033.8|13027.2|13026.3|445
1602506700000|2020-10-12 12:45:00|13033.2|13032.3|13036.2|13035.3|13037.3|13036.4|13031.3|13030.3|454
1602507000000|2020-10-12 12:50:00|13036.1|13035.2|13040.2|13039.3|13042.7|13041.8|13035|13034.1|531
1602507300000|2020-10-12 12:55:00|13040.1|13039.2|13042.6|13041.7|13045.6|13044.7|13038.1|13037.2|658
1602507600000|2020-10-12 13:00:00|13042.5|13041.6|13039.2|13038.3|13042.7|13041.6|13034.9|13034|723
1602507900000|2020-10-12 13:05:00|13039.3|13038.4|13037.4|13036.5|13039.4|13038.5|13033.4|13032.5|495
1602508200000|2020-10-12 13:10:00|13037.5|13036.6|13036.4|13035.5|13043.3|13042.4|13035.3|13034.4|492
1602508500000|2020-10-12 13:15:00|13037.7|13036.8|13042.3|13041.4|13044.3|13043.4|13037.3|13036.4|488
1602508800000|2020-10-12 13:20:00|13042.4|13041.5|13039.2|13038.3|13044.3|13043.3|13038.5|13037.6|395
1602509100000|2020-10-12 13:25:00|13039.1|13038.2|13038.3|13037.4|13042.1|13041.2|13037.3|13036.4|369
1602509400000|2020-10-12 13:30:00|13038.4|13037.5|13041.4|13040.5|13043.5|13042.3|13035.3|13034.1|943
1602509700000|2020-10-12 13:35:00|13041.3|13040.4|13041.7|13040.8|13044.4|13043.5|13040.5|13039.6|674
1602510000000|2020-10-12 13:40:00|13041.8|13040.9|13041.1|13040.2|13042.2|13041.3|13034.8|13033.9|649
1602510300000|2020-10-12 13:45:00|13041.2|13040.3|13042.3|13041.4|13042.6|13041.5|13037.9|13037|437
1602510600000|2020-10-12 13:50:00|13042.4|13041.5|13043.6|13042.7|13045|13044.1|13042.4|13041.3|520
1602510900000|2020-10-12 13:55:00|13043.5|13042.6|13044.4|13042.9|13044.6|13043.5|13040.3|13039.4|558
1602511200000|2020-10-12 14:00:00|13044.5|13043|13042.3|13040.8|13045.2|13044.3|13040.2|13039.3|664
1602511500000|2020-10-12 14:05:00|13042.2|13040.7|13039.6|13038.1|13045.4|13044.5|13038.3|13036.8|521
1602511800000|2020-10-12 14:10:00|13039.1|13038.2|13035|13033.5|13043.8|13042.6|13034.2|13033.3|651
1602512100000|2020-10-12 14:15:00|13034.7|13033.8|13036|13035.1|13039.2|13038.3|13031.9|13031|763
1602512400000|2020-10-12 14:20:00|13036.1|13035.2|13039.6|13038.7|13040.4|13038.9|13031.4|13030.5|593
1602512700000|2020-10-12 14:25:00|13039.5|13038.6|13044.2|13043.3|13044.6|13043.5|13035.6|13034.7|647
1602513000000|2020-10-12 14:30:00|13044.5|13043|13038.5|13037.6|13045.3|13044.4|13036.7|13035.5|573
1602513300000|2020-10-12 14:35:00|13038.6|13037.7|13040.8|13039.3|13044.2|13043|13036.8|13035.9|543
1602513600000|2020-10-12 14:40:00|13041|13039.5|13049.8|13048.3|13051.4|13050.5|13038.1|13037.2|919
1602513900000|2020-10-12 14:45:00|13049.5|13048.6|13060.5|13059.6|13065.6|13064.1|13048.1|13047.2|766
1602514200000|2020-10-12 14:50:00|13060.6|13059.7|13064.3|13063.4|13072.8|13071.9|13056.3|13055.4|902
1602514500000|2020-10-12 14:55:00|13064.2|13063.3|13063.8|13062.9|13071.3|13070.4|13059.7|13058.4|975
1602514800000|2020-10-12 15:00:00|13064.2|13063.3|13069.8|13068.9|13069.8|13068.9|13063.2|13062.3|901
1602515100000|2020-10-12 15:05:00|13069.9|13069|13069.2|13068.3|13071.5|13070.6|13065.4|13064.4|662
1602515400000|2020-10-12 15:10:00|13069.1|13068.2|13068.8|13067.9|13070.2|13069.3|13066.1|13065.2|441
1602515700000|2020-10-12 15:15:00|13069.1|13067.6|13078.2|13077.3|13078.7|13077.6|13068.4|13067.5|651
1602516000000|2020-10-12 15:20:00|13078.3|13077.4|13079.7|13078.8|13083.3|13082.3|13072.4|13071.5|527
1602516300000|2020-10-12 15:25:00|13079.6|13078.7|13074.6|13073.1|13080|13079.1|13073.5|13072.5|478
1602516600000|2020-10-12 15:30:00|13074.5|13073|13071.2|13070.3|13074.8|13073.7|13069.9|13069|541
1602516900000|2020-10-12 15:35:00|13071.1|13070.2|13070.4|13069.5|13071.1|13070.2|13066.3|13065.4|501
1602517200000|2020-10-12 15:40:00|13070.6|13069.7|13067.2|13066.3|13071.2|13070.3|13067.1|13066.2|360
1602517500000|2020-10-12 15:45:00|13066.9|13066|13064.1|13063.2|13070.8|13069.9|13062.9|13062|474
1602517800000|2020-10-12 15:50:00|13064.2|13063.3|13064.1|13063.2|13066.3|13065.4|13063.1|13062.2|483
1602518100000|2020-10-12 15:55:00|13063.8|13062.9|13062.5|13061.6|13070|13068.6|13059.6|13058.1|636
1602518400000|2020-10-12 16:00:00|13062.4|13061.5|13060.3|13059.4|13064.1|13063.2|13057.3|13056.4|717
1602518700000|2020-10-12 16:05:00|13060.4|13059.5|13062.7|13061.8|13063.8|13062.9|13059.1|13058.2|474
1602519000000|2020-10-12 16:10:00|13062.8|13061.9|13064.4|13063.5|13065|13064.1|13062.1|13061.1|499
1602519300000|2020-10-12 16:15:00|13064.8|13063.9|13067.2|13066.3|13068.2|13067.3|13063.3|13062.4|440
1602519600000|2020-10-12 16:20:00|13067.1|13066.2|13065|13064.1|13070|13069.1|13064.9|13064|554
1602519900000|2020-10-12 16:25:00|13065.1|13064.2|13067.2|13066.3|13068.7|13067.8|13062.4|13061.5|531
1602520200000|2020-10-12 16:30:00|13067.3|13066.4|13065.6|13064.7|13070|13068.8|13065.1|13064.2|623
1602520500000|2020-10-12 16:35:00|13065.5|13064.6|13061.1|13060.2|13065.8|13064.9|13059.1|13058.2|420
1602520800000|2020-10-12 16:40:00|13061.2|13060.3|13064.4|13062.9|13065.3|13064.4|13061.2|13060.3|334
1602521100000|2020-10-12 16:45:00|13064.5|13063|13067.5|13066.6|13068.5|13067.6|13064.1|13062.8|480
1602521400000|2020-10-12 16:50:00|13067.6|13066.7|13065.9|13065|13067.6|13066.7|13064.1|13063.2|393
1602521700000|2020-10-12 16:55:00|13065.8|13064.9|13063.3|13062.4|13067.1|13066.2|13062.8|13061.9|357
1602522000000|2020-10-12 17:00:00|13063.4|13062.5|13064.9|13064|13066.9|13066|13063|13062|386
1602522300000|2020-10-12 17:05:00|13064.8|13063.9|13063.8|13062.9|13065|13064.1|13061|13060|430
1602522600000|2020-10-12 17:10:00|13063.7|13062.8|13063.3|13062.4|13066.4|13065.2|13063.1|13061.9|276
1602522900000|2020-10-12 17:15:00|13063.4|13062.5|13062.4|13061.5|13066.4|13065.5|13062|13061.1|343
1602523200000|2020-10-12 17:20:00|13062.5|13061.6|13065.4|13064.5|13065.6|13064.7|13060.1|13059|427
1602523500000|2020-10-12 17:25:00|13065.3|13064.4|13066.4|13065.5|13068.2|13067.3|13065.3|13064.4|395
1602523800000|2020-10-12 17:30:00|13066.5|13065.6|13067.9|13067|13068.5|13067.6|13066.2|13065|307
1602524100000|2020-10-12 17:35:00|13068.2|13067.3|13066.7|13065.8|13068.4|13067.3|13065.9|13065|296
1602524400000|2020-10-12 17:40:00|13066.8|13065.9|13064.4|13063.5|13066.9|13066|13064.3|13063.4|337
1602524700000|2020-10-12 17:45:00|13064.6|13063.7|13064.3|13063.4|13066.2|13065.3|13062.9|13062|316
1602525000000|2020-10-12 17:50:00|13064.2|13063.3|13066.2|13065.3|13067.7|13066.8|13063.7|13062.5|338
1602525300000|2020-10-12 17:55:00|13066.3|13065.4|13069.3|13068.4|13069.5|13068.6|13066|13065.1|356
1602525600000|2020-10-12 18:00:00|13069.4|13068.5|13070.5|13069.6|13071.4|13070.5|13069.2|13068.3|350
1602525900000|2020-10-12 18:05:00|13070.4|13069.5|13071.5|13070.6|13072.6|13071.7|13070.3|13069.4|260
1602526200000|2020-10-12 18:10:00|13071.4|13070.5|13070.5|13069.6|13072.8|13071.7|13070.4|13069.5|319
1602526500000|2020-10-12 18:15:00|13070.6|13069.7|13069.3|13068.4|13071.2|13070.3|13068.2|13067.3|267
1602526800000|2020-10-12 18:20:00|13069.2|13068.3|13070.3|13069.4|13071.9|13071|13068.9|13067.7|308
1602527100000|2020-10-12 18:25:00|13070.4|13069.5|13069.3|13068.4|13070.4|13069.5|13068.8|13067.9|369
1602527400000|2020-10-12 18:30:00|13069.4|13068.5|13068.3|13067.4|13069.5|13068.6|13068|13067.1|183
1602527700000|2020-10-12 18:35:00|13068.2|13067.3|13065.4|13064.5|13068.3|13067.4|13065|13063.9|284
1602528000000|2020-10-12 18:40:00|13065.3|13064.4|13064.3|13063.4|13066.2|13065.3|13064.1|13063.2|345
1602528300000|2020-10-12 18:45:00|13064.4|13063.5|13062.3|13061.4|13064.6|13063.7|13061.4|13060.5|314
1602528600000|2020-10-12 18:50:00|13062.2|13061.3|13062.1|13061.2|13062.5|13061.6|13061.6|13060.7|265
1602528900000|2020-10-12 18:55:00|13062.3|13061.4|13062.4|13061.5|13064|13063.1|13060.5|13059.6|369
1602529200000|2020-10-12 19:00:00|13062.3|13061.4|13064.3|13063.4|13065.4|13064.4|13062.1|13061.2|392
1602529500000|2020-10-12 19:05:00|13064.4|13063.5|13066|13065.1|13068.1|13067.2|13064.2|13063|317
1602529800000|2020-10-12 19:10:00|13066.1|13065.2|13065.4|13064.5|13066.9|13065.8|13065|13063.8|248
1602530100000|2020-10-12 19:15:00|13065.3|13064.4|13065.4|13064.5|13066|13064.8|13065.1|13064|230
1602530400000|2020-10-12 19:20:00|13065.5|13064.6|13065.6|13064.7|13066.4|13065.5|13065.2|13064.2|216
1602530700000|2020-10-12 19:25:00|13065.5|13064.6|13065.3|13064.4|13066.4|13065.5|13065|13064.1|232
1602531000000|2020-10-12 19:30:00|13065.5|13064.6|13065|13064.1|13065.7|13064.6|13063.6|13062.7|316
1602531300000|2020-10-12 19:35:00|13065.1|13064.2|13065.2|13064.3|13066.5|13065.2|13064.8|13063.7|246
1602531600000|2020-10-12 19:40:00|13065.1|13064.2|13066.5|13065.6|13067|13065.8|13064.9|13063.7|295
1602531900000|2020-10-12 19:45:00|13066.4|13065.5|13067.5|13066.6|13068|13066.7|13066.1|13065.2|281
1602532200000|2020-10-12 19:50:00|13067.6|13066.7|13064.5|13063.6|13067.6|13066.7|13064.4|13063.3|414
1602532500000|2020-10-12 19:55:00|13064.4|13063.5|13065.5|13064.6|13066.8|13065.6|13064.3|13063|449
1602532800000|2020-10-12 20:00:00|13065.6|13064.7|13065.8|13064.9|13068.3|13067|13065.3|13064|326
1602533100000|2020-10-12 20:05:00|13065.7|13064.8|13065.8|13064.9|13066.2|13065|13064.7|13063.6|183
1602533400000|2020-10-12 20:10:00|13066.1|13064.6|13067.3|13065.8|13067.5|13066.1|13065.7|13064.4|186
1602533700000|2020-10-12 20:15:00|13067.2|13065.7|13065.6|13064.1|13067.3|13065.8|13065.1|13063.9|111
1602534000000|2020-10-12 20:20:00|13065.4|13063.9|13065.5|13064|13065.8|13064.5|13065.1|13063.8|69
1602534300000|2020-10-12 20:25:00|13065.4|13063.9|13066.3|13064.8|13066.7|13065.2|13064.6|13063.1|164
1602534600000|2020-10-12 20:30:00|13066|13065.1|13067.2|13065.7|13067.7|13066.6|13065.5|13064.3|182
1602534900000|2020-10-12 20:35:00|13067.3|13065.8|13067.6|13066.7|13068.6|13067.3|13067.1|13065.6|179
1602535200000|2020-10-12 20:40:00|13067.5|13066.6|13066.8|13065.3|13068.1|13066.9|13066.4|13065.1|115
1602535500000|2020-10-12 20:45:00|13066.7|13065.2|13067.7|13066.2|13068|13066.5|13066.6|13065.2|226
1602535800000|2020-10-12 20:50:00|13067.6|13066.1|13066|13064.5|13067.6|13066.1|13065.6|13064.4|322
1602536100000|2020-10-12 20:55:00|13066.4|13064.9|13067.2|13062.5|13071.3|13065.7|13066|13062.2|395
1602536400000|2020-10-12 21:00:00|13067.6|13063.3|13074|13067.1|13076|13068.6|13066.9|13063|31
1602536700000|2020-10-12 21:05:00|13075.7|13065.7|13067.9|13057.9|13077.2|13068.1|13067.5|13057.5|143
1602537000000|2020-10-12 21:10:00|13068.4|13058.4|13068.6|13058.6|13070.5|13060.6|13065.6|13057|148
1602537300000|2020-10-12 21:15:00|13068.1|13058.1|13067.7|13057.8|13068.8|13059.2|13064.5|13055.5|218
1602537600000|2020-10-12 21:20:00|13067.1|13057.3|13069.8|13060.9|13072.4|13064.2|13066.4|13056.9|286
1602537900000|2020-10-12 21:25:00|13069.4|13061.1|13062.3|13057.5|13069.6|13061.3|13062.1|13054.2|254
1602538200000|2020-10-12 21:30:00|13063|13057.4|13069.6|13062.8|13070.7|13064|13062.2|13054.4|381
1602538500000|2020-10-12 21:35:00|13069.1|13063.2|13071.9|13061.9|13074|13064|13067.4|13060|287
1602538800000|2020-10-12 21:40:00|13071.8|13061.8|13072.5|13062.5|13074.1|13065.1|13071.6|13061.6|155
1602539100000|2020-10-12 21:45:00|13073.6|13063.6|13071.9|13061.9|13074.9|13064.9|13071.2|13061.2|244
1602539400000|2020-10-12 21:50:00|13071.8|13061.8|13072.2|13062.2|13072.2|13062.2|13069.9|13060.2|164
1602539700000|2020-10-12 21:55:00|13072.1|13062.1|13071.7|13061.7|13072.9|13062.9|13069.6|13060.3|161
1602540000000|2020-10-12 22:00:00|13071.6|13061.6|13072.2|13064.2|13073.2|13066.6|13067.2|13060.4|772
1602540300000|2020-10-12 22:05:00|13072.1|13063.3|13068.8|13064.2|13073.2|13065.1|13068.6|13062.4|848
1602540600000|2020-10-12 22:10:00|13068.9|13064.3|13067.7|13065.3|13070.3|13066.4|13067.1|13064.1|601
1602540900000|2020-10-12 22:15:00|13067.8|13065.7|13066.5|13065|13069.1|13065.9|13064.8|13061.9|704
1602541200000|2020-10-12 22:20:00|13066.9|13065.4|13066.5|13065|13067.2|13065.7|13065.7|13064|296
1602541500000|2020-10-12 22:25:00|13066.7|13065.2|13066.6|13065.1|13067.8|13066.1|13065.6|13064.1|188
1602541800000|2020-10-12 22:30:00|13066.3|13064.8|13066|13064.5|13067.1|13065.2|13066|13064.3|138
1602542100000|2020-10-12 22:35:00|13066.5|13065|13068.1|13066.6|13068.6|13067|13066.5|13065|167
1602542400000|2020-10-12 22:40:00|13068.2|13066.7|13067.7|13066.2|13068.6|13066.8|13067|13065.4|133
1602542700000|2020-10-12 22:45:00|13067.8|13066.3|13067.6|13066.1|13068.2|13066.4|13067.2|13065.3|132
1602543000000|2020-10-12 22:50:00|13067.5|13066|13066.7|13065.2|13068.5|13066.7|13066.7|13064.9|197
1602543300000|2020-10-12 22:55:00|13066.8|13065.3|13065.6|13064.1|13067|13065.3|13065.3|13063.8|167
1602543600000|2020-10-12 23:00:00|13065.5|13064|13066.5|13065|13067.8|13066.3|13065.2|13063.7|235
1602543900000|2020-10-12 23:05:00|13066.6|13065.1|13065.8|13064.3|13066.9|13065.4|13065.8|13064.3|139
1602544200000|2020-10-12 23:10:00|13065.7|13064.2|13065.9|13064.4|13066.2|13064.7|13064.8|13063.3|166
1602544500000|2020-10-12 23:15:00|13065.7|13064.2|13066.3|13064.8|13066.4|13064.9|13065.2|13063.7|138
1602544800000|2020-10-12 23:20:00|13066.4|13064.9|13065.5|13064|13066.5|13065|13064.6|13063.5|136
1602545100000|2020-10-12 23:25:00|13065.4|13063.9|13065.7|13064.2|13065.9|13064.7|13064.4|13063.3|130
1602545400000|2020-10-12 23:30:00|13065.5|13064|13065.4|13063.9|13065.8|13064.3|13064.8|13063.6|131
1602545700000|2020-10-12 23:35:00|13065.3|13063.8|13065.6|13064.1|13067.1|13065.8|13065.2|13063.7|106
1602546000000|2020-10-12 23:40:00|13065.7|13064.2|13065.9|13064.4|13066.6|13065.1|13065.6|13064.1|96
1602546300000|2020-10-12 23:45:00|13065.8|13064.3|13064.4|13062.9|13065.8|13064.3|13064.1|13062.8|117
1602546600000|2020-10-12 23:50:00|13064.3|13062.8|13065.4|13063.9|13066.1|13064.6|13064.2|13062.7|88
1602546900000|2020-10-12 23:55:00|13065.5|13064|13065.4|13063.9|13066|13064.5|13065.3|13063.8|116
1602547200000|2020-10-13 00:00:00|13065.3|13063.8|13058.4|13056.9|13068.8|13067.6|13057.7|13056.2|405
1602547500000|2020-10-13 00:05:00|13058.5|13057|13051.5|13050|13060|13058.8|13051|13049.7|602
1602547800000|2020-10-13 00:10:00|13051.3|13050.4|13051.1|13049.6|13055|13053.5|13051|13049.5|468
1602548100000|2020-10-13 00:15:00|13051.2|13049.7|13051|13049.5|13052.5|13051.3|13046.6|13045.1|705
1602548400000|2020-10-13 00:20:00|13051.1|13049.6|13051.7|13050.2|13052.7|13051.2|13050.1|13048.6|396
1602548700000|2020-10-13 00:25:00|13051.8|13050.3|13048.7|13047.2|13052|13050.5|13048.2|13046.9|376
1602549000000|2020-10-13 00:30:00|13048.8|13047.3|13044.6|13043.1|13049.7|13048.2|13043.3|13041.8|466
1602549300000|2020-10-13 00:35:00|13044.5|13043|13047.5|13046|13049.1|13047.6|13040.6|13039.1|744
1602549600000|2020-10-13 00:40:00|13047.4|13045.9|13044.3|13042.8|13047.5|13046|13043.9|13042.5|474
1602549900000|2020-10-13 00:45:00|13044.2|13042.7|13045.9|13044.4|13046|13044.5|13043.2|13041.7|358
1602550200000|2020-10-13 00:50:00|13046|13044.5|13047.3|13045.8|13048.2|13046.7|13045.2|13043.7|369
1602550500000|2020-10-13 00:55:00|13046.8|13045.3|13048.3|13046.8|13048.8|13047.3|13046.5|13045|336
1602550800000|2020-10-13 01:00:00|13048.2|13046.7|13046.2|13044.7|13048.7|13047.2|13045.4|13044|423
1602551100000|2020-10-13 01:05:00|13045.9|13044.4|13045.3|13043.8|13046.6|13045.1|13044|13042.5|444
1602551400000|2020-10-13 01:10:00|13045.4|13043.9|13042.8|13041.3|13045.6|13044.1|13042.2|13040.7|447
1602551700000|2020-10-13 01:15:00|13042.7|13041.8|13049.4|13047.9|13050.7|13049.2|13042.6|13041.2|564
1602552000000|2020-10-13 01:20:00|13049.5|13048|13051.5|13050|13052|13050.5|13048.3|13046.8|389
1602552300000|2020-10-13 01:25:00|13051.4|13049.9|13051.7|13050.2|13052.2|13050.9|13050.1|13048.9|329
1602552600000|2020-10-13 01:30:00|13051.6|13050.1|13053.6|13052.1|13054.2|13053|13050.8|13049.3|367
1602552900000|2020-10-13 01:35:00|13053.5|13052|13055.7|13054.2|13056.3|13055.1|13053|13051.6|343
1602553200000|2020-10-13 01:40:00|13055.6|13054.1|13052|13050.5|13055.7|13054.2|13051.6|13050.1|377
1602553500000|2020-10-13 01:45:00|13052.1|13050.6|13049.8|13048.3|13052.2|13050.7|13046.5|13045|507
1602553800000|2020-10-13 01:50:00|13050|13048.5|13049.6|13048.1|13050.6|13049.2|13048.4|13046.9|404
1602554100000|2020-10-13 01:55:00|13049.7|13048.2|13046.4|13044.9|13049.7|13048.3|13044.3|13042.8|380
1602554400000|2020-10-13 02:00:00|13046.3|13044.8|13042.7|13041.2|13046.3|13044.8|13042.4|13040.9|415
1602554700000|2020-10-13 02:05:00|13042.8|13041.3|13043.4|13041.9|13044.7|13043.3|13039|13037.7|573
1602555000000|2020-10-13 02:10:00|13043.3|13041.8|13043.4|13041.9|13043.4|13042.3|13039.8|13038.6|314
1602555300000|2020-10-13 02:15:00|13043.5|13042|13041.3|13040.4|13043.6|13042.1|13039.6|13038.1|297
1602555600000|2020-10-13 02:20:00|13041.2|13040.3|13041.7|13040.2|13042.7|13041.4|13040.6|13039.1|321
1602555900000|2020-10-13 02:25:00|13041.6|13040.1|13039.1|13037.6|13041.6|13040.1|13038.2|13036.7|302
1602556200000|2020-10-13 02:30:00|13039.3|13037.8|13041.1|13039.6|13044|13042.8|13038.9|13037.4|412
1602556500000|2020-10-13 02:35:00|13041.2|13039.7|13041.7|13040.8|13043.5|13042.5|13040.2|13039.1|442
1602556800000|2020-10-13 02:40:00|13041.6|13040.7|13043.1|13042.2|13044.3|13043.1|13041.6|13040.4|261
1602557100000|2020-10-13 02:45:00|13043.2|13042.3|13042|13041.1|13043.5|13042.6|13040.8|13039.5|326
1602557400000|2020-10-13 02:50:00|13042.1|13041.2|13044.1|13042.6|13045|13043.7|13042|13041|275
1602557700000|2020-10-13 02:55:00|13044|13042.5|13045.5|13044|13046.5|13045.3|13043.3|13042.1|250
1602558000000|2020-10-13 03:00:00|13045.6|13044.1|13046|13044.5|13046.7|13045.5|13045|13043.6|309
1602558300000|2020-10-13 03:05:00|13046.1|13044.6|13042|13041.1|13046.4|13044.9|13041.6|13040.2|399
1602558600000|2020-10-13 03:10:00|13042.2|13041.3|13045.2|13043.7|13045.2|13043.9|13041.8|13040.9|272
1602558900000|2020-10-13 03:15:00|13045.1|13043.6|13044|13043.1|13045.2|13043.8|13043.5|13042.6|252
1602559200000|2020-10-13 03:20:00|13044.1|13043.2|13044.6|13043.1|13044.7|13043.3|13043.4|13041.9|163
1602559500000|2020-10-13 03:25:00|13044.4|13042.9|13043.9|13042.4|13045.4|13043.9|13043.3|13042|202
1602559800000|2020-10-13 03:30:00|13044|13042.5|13045.4|13043.9|13046.6|13045.4|13043.9|13042.4|194
1602560100000|2020-10-13 03:35:00|13045.3|13043.8|13045.3|13044.4|13045.9|13044.7|13044.7|13043.3|214
1602560400000|2020-10-13 03:40:00|13045.4|13044.5|13045|13043.5|13046.6|13045.4|13044.9|13043.4|218
1602560700000|2020-10-13 03:45:00|13044.9|13043.4|13044.4|13042.9|13046.2|13044.7|13044|13042.5|209
1602561000000|2020-10-13 03:50:00|13044.5|13043|13043.4|13041.9|13044.7|13043.4|13042.8|13041.6|207
1602561300000|2020-10-13 03:55:00|13043.5|13042|13044.2|13042.7|13045.5|13044|13042.8|13041.5|216
1602561600000|2020-10-13 04:00:00|13044.1|13042.6|13042.8|13041.9|13044.1|13042.8|13042.2|13041|234
1602561900000|2020-10-13 04:05:00|13042.7|13041.8|13041.5|13040|13043.1|13042|13040.8|13039.3|221
1602562200000|2020-10-13 04:10:00|13041.6|13040.1|13042.3|13040.8|13042.8|13041.3|13041.1|13039.6|137
1602562500000|2020-10-13 04:15:00|13041.9|13040.4|13042.5|13041|13043|13042.1|13040.4|13038.9|214
1602562800000|2020-10-13 04:20:00|13042.2|13041.3|13042.9|13041.4|13043.3|13042.3|13042.1|13041|161
1602563100000|2020-10-13 04:25:00|13042.5|13041.6|13045.6|13044.1|13046.9|13045.7|13042.3|13041.1|300
1602563400000|2020-10-13 04:30:00|13045.2|13044.3|13046.6|13045.1|13047.7|13046.2|13044.8|13043.7|311
1602563700000|2020-10-13 04:35:00|13046.7|13045.2|13048.9|13047.4|13049|13047.5|13046.7|13045.2|225
1602564000000|2020-10-13 04:40:00|13048.8|13047.3|13048.1|13047.2|13049.3|13048.2|13047.2|13045.8|196
1602564300000|2020-10-13 04:45:00|13048.2|13047.3|13047.5|13046|13048.5|13047.5|13046.2|13044.8|194
1602564600000|2020-10-13 04:50:00|13047.4|13045.9|13050.2|13049.3|13050.2|13049.3|13046|13045.1|208
1602564900000|2020-10-13 04:55:00|13050.1|13049.2|13050.7|13049.8|13050.9|13050|13049.6|13048.7|268
1602565200000|2020-10-13 05:00:00|13050.6|13049.7|13048.8|13047.9|13051.9|13050.7|13048.3|13047.4|378
1602565500000|2020-10-13 05:05:00|13048.9|13048|13049.5|13048|13049.6|13048.6|13047.3|13046.2|320
1602565800000|2020-10-13 05:10:00|13049.4|13047.9|13050.6|13049.1|13051.1|13050.2|13048.2|13047.2|274
1602566100000|2020-10-13 05:15:00|13050.5|13049|13051.2|13049.7|13051.2|13049.7|13049.2|13048.1|260
1602566400000|2020-10-13 05:20:00|13051.3|13049.8|13053.3|13051.8|13054.9|13053.4|13050.8|13049.7|440
1602566700000|2020-10-13 05:25:00|13053.2|13051.7|13051.9|13050.4|13053.7|13052.5|13050.5|13049.4|345
1602567000000|2020-10-13 05:30:00|13051.8|13050.3|13049.1|13048.2|13052.8|13051.3|13049|13048|298
1602567300000|2020-10-13 05:35:00|13048.9|13047.4|13052.6|13051.7|13054.4|13053.4|13048.1|13046.7|470
1602567600000|2020-10-13 05:40:00|13052.7|13051.8|13052.1|13051.2|13053.6|13052.3|13050.6|13049.3|381
1602567900000|2020-10-13 05:45:00|13052.4|13050.9|13049.6|13048.1|13052.4|13050.9|13046.2|13045.1|363
1602568200000|2020-10-13 05:50:00|13049.5|13048|13044.2|13043.3|13049.8|13048.4|13044|13042.8|432
1602568500000|2020-10-13 05:55:00|13044.1|13043.2|13049.6|13047.4|13050|13047.7|13043.1|13041.6|679
1602568800000|2020-10-13 06:00:00|13049.7|13047.5|13046.4|13044.9|13057.5|13049.8|13043.6|13042.1|621
1602569100000|2020-10-13 06:05:00|13046.5|13045|13047.2|13046.3|13051.6|13050.3|13045|13044.1|599
1602569400000|2020-10-13 06:10:00|13047.1|13046.2|13047.2|13046.3|13049.3|13048.3|13046.2|13045.3|489
1602569700000|2020-10-13 06:15:00|13047.3|13046.4|13054|13053.1|13055.5|13054.2|13046.3|13045.4|445
1602570000000|2020-10-13 06:20:00|13053.9|13053|13052.6|13051.7|13055.3|13054.4|13050.4|13049.3|473
1602570300000|2020-10-13 06:25:00|13052.7|13051.8|13051.8|13050.3|13057|13056.1|13050.6|13049.6|525
1602570600000|2020-10-13 06:30:00|13051.2|13050.4|13055.1|13054.2|13057.7|13056.8|13049.7|13048.8|532
1602570900000|2020-10-13 06:35:00|13055.2|13054.3|13052.2|13051.3|13057.5|13056.5|13048.2|13047|701
1602571200000|2020-10-13 06:40:00|13052.1|13051.2|13054.7|13053.8|13057.1|13056|13051.8|13050.9|777
1602571500000|2020-10-13 06:45:00|13054.8|13053.9|13047.4|13046.5|13054.8|13053.9|13046|13045|737
1602571800000|2020-10-13 06:50:00|13047.9|13047|13051.1|13050.2|13051.8|13050.5|13047.3|13046.4|555
1602572100000|2020-10-13 06:55:00|13051|13050.1|13046|13044.5|13051.6|13050.6|13045.7|13044.2|711
1602572400000|2020-10-13 07:00:00|13046.3|13044.8|13040.3|13039.4|13048.4|13046.9|13035.8|13034.9|1042
1602572700000|2020-10-13 07:05:00|13040|13039.1|13037.4|13036.5|13042.3|13041.3|13032.5|13031.6|818
1602573000000|2020-10-13 07:10:00|13037.6|13036.7|13032.3|13031.4|13042|13040.9|13032.2|13031.3|720
1602573300000|2020-10-13 07:15:00|13032.2|13031.3|13032|13030.5|13035.8|13034.9|13029.4|13028.5|757
1602573600000|2020-10-13 07:20:00|13031.7|13030.8|13031.5|13030.6|13031.9|13030.8|13025.5|13024.2|696
1602573900000|2020-10-13 07:25:00|13031.9|13030.4|13031.7|13030.2|13034.1|13032.9|13028.8|13027.4|711
1602574200000|2020-10-13 07:30:00|13031.8|13030.3|13029.7|13028.2|13032.8|13031.9|13026.5|13025.6|717
1602574500000|2020-10-13 07:35:00|13029.5|13028|13031|13030.1|13033.2|13032.1|13028.6|13027.3|510
1602574800000|2020-10-13 07:40:00|13031.1|13030.2|13034.8|13033.3|13036.8|13035.7|13030.8|13029.9|656
1602575100000|2020-10-13 07:45:00|13034.6|13033.7|13032.3|13030.8|13037.4|13036.3|13030.7|13029.3|621
1602575400000|2020-10-13 07:50:00|13032.1|13030.6|13031.8|13030.3|13042.2|13040.7|13031.1|13029.8|784
1602575700000|2020-10-13 07:55:00|13031.9|13030.4|13023|13022.1|13035.5|13034.5|13022.9|13022|702
1602576000000|2020-10-13 08:00:00|13022.9|13022|13026.1|13024.6|13027.1|13026.2|13015.2|13014.3|848
1602576300000|2020-10-13 08:05:00|13025.9|13024.4|13032.3|13030.8|13033.1|13031.6|13024.6|13023.7|658
1602576600000|2020-10-13 08:10:00|13032.2|13030.7|13031.6|13030.7|13037.1|13035.7|13027.5|13026.6|738
1602576900000|2020-10-13 08:15:00|13031.5|13030.6|13030.2|13028.7|13032.1|13030.6|13025.3|13023.9|650
1602577200000|2020-10-13 08:20:00|13030.3|13028.8|13026.7|13025.2|13031.3|13030.3|13024.3|13022.9|537
1602577500000|2020-10-13 08:25:00|13026.8|13025.3|13036.3|13034.8|13036.4|13034.9|13026.7|13025.2|632
1602577800000|2020-10-13 08:30:00|13036|13034.5|13043.5|13042|13043.7|13042.6|13034.9|13033.8|802
1602578100000|2020-10-13 08:35:00|13043.4|13041.9|13045.1|13044.2|13045.9|13044.5|13040|13038.6|757
1602578400000|2020-10-13 08:40:00|13045.2|13044.3|13046.5|13045.6|13049.7|13048.7|13044.1|13042.9|619
1602578700000|2020-10-13 08:45:00|13046.9|13045.4|13046.8|13045.9|13050.3|13049.3|13045.5|13044.4|675
1602579000000|2020-10-13 08:50:00|13046.6|13045.7|13056.5|13055.6|13057.1|13055.9|13043.9|13042.5|766
1602579300000|2020-10-13 08:55:00|13056.3|13054.8|13063.6|13062.1|13065.8|13064.7|13052.7|13051.8|920
1602579600000|2020-10-13 09:00:00|13063.7|13062.2|13059.6|13058.1|13068.8|13067.5|13057.6|13056.4|1070
1602579900000|2020-10-13 09:05:00|13059.9|13058.4|13061|13059.5|13067.2|13066|13059.4|13057.9|754
1602580200000|2020-10-13 09:10:00|13061.1|13059.6|13064.2|13063.3|13066.2|13065.3|13055.2|13053.9|788
1602580500000|2020-10-13 09:15:00|13064.1|13063.2|13063.1|13061.6|13066.7|13065.4|13055.5|13054.1|777
1602580800000|2020-10-13 09:20:00|13063|13061.5|13059.3|13058.4|13066|13064.7|13054.5|13053.4|764
1602581100000|2020-10-13 09:25:00|13059.2|13058.3|13054.6|13053.7|13062.7|13061.8|13054.3|13053.4|811
1602581400000|2020-10-13 09:30:00|13054.7|13053.8|13053.1|13051.6|13057.5|13056|13049.3|13048.4|579
1602581700000|2020-10-13 09:35:00|13053.2|13051.7|13049|13047.5|13054.2|13053.3|13046.1|13044.8|720
1602582000000|2020-10-13 09:40:00|13049.1|13047.6|13053|13051.5|13054.6|13053.3|13048.5|13047.2|701
1602582300000|2020-10-13 09:45:00|13053.4|13051.9|13047.1|13045.6|13053.5|13052.3|13046.7|13045.2|472
1602582600000|2020-10-13 09:50:00|13047.2|13045.7|13045.6|13044.1|13049.4|13048.1|13043.7|13042.4|533
1602582900000|2020-10-13 09:55:00|13045.7|13044.2|13051.6|13050.1|13052.3|13050.8|13043.1|13042.2|549
1602583200000|2020-10-13 10:00:00|13051.3|13049.8|13043.8|13042.3|13054|13052.5|13042.1|13040.6|834
1602583500000|2020-10-13 10:05:00|13044.1|13042.6|13050.5|13049|13050.5|13049.4|13043.9|13042.6|416
1602583800000|2020-10-13 10:10:00|13050.6|13049.1|13052.3|13051.4|13054|13053|13049.3|13047.8|686
1602584100000|2020-10-13 10:15:00|13051.9|13050.4|13049.9|13048.4|13055.6|13054.5|13048.9|13047.7|604
1602584400000|2020-10-13 10:20:00|13049.8|13048.3|13046.1|13044.6|13051.9|13050.4|13045.3|13044|624
1602584700000|2020-10-13 10:25:00|13046.2|13044.7|13048|13046.5|13050.2|13048.7|13044.5|13043|374
1602585000000|2020-10-13 10:30:00|13047.9|13046.4|13051.9|13050.4|13052.2|13050.9|13047|13045.5|400
1602585300000|2020-10-13 10:35:00|13051.6|13050.1|13051.4|13049.9|13053.3|13052.4|13049.8|13048.3|430
1602585600000|2020-10-13 10:40:00|13051.5|13050|13049.6|13048.7|13054.4|13052.9|13047.7|13046.5|568
1602585900000|2020-10-13 10:45:00|13049.5|13048.6|13051.3|13049.8|13054.1|13053.2|13048.7|13047.8|514
1602586200000|2020-10-13 10:50:00|13051.2|13049.7|13051.7|13050.8|13052.7|13051.6|13049.1|13048.2|413
1602586500000|2020-10-13 10:55:00|13052.1|13050.6|13054.1|13053.2|13057.4|13056.5|13050.2|13048.9|637
1602586800000|2020-10-13 11:00:00|13054.4|13052.9|13045|13044.1|13059.9|13058.8|13044.6|13043.7|819
1602587100000|2020-10-13 11:05:00|13045.1|13044.2|13030.9|13029.4|13051.9|13050.4|13027.3|13025.9|1051
1602587400000|2020-10-13 11:10:00|13031.1|13029.6|13028.8|13027.3|13032.4|13031.1|13023.6|13022.4|806
1602587700000|2020-10-13 11:15:00|13028.7|13027.2|13027.6|13026.1|13028.8|13027.5|13023.2|13022.1|842
1602588000000|2020-10-13 11:20:00|13027.5|13026|13035.9|13035|13035.9|13035|13023.3|13022.4|709
1602588300000|2020-10-13 11:25:00|13035.8|13034.9|13039.4|13038.5|13039.9|13039|13031.6|13030.6|739
1602588600000|2020-10-13 11:30:00|13039|13038.1|13034.5|13033.6|13039.6|13038.6|13032.5|13031.1|626
1602588900000|2020-10-13 11:35:00|13034.6|13033.7|13035.6|13034.1|13039.8|13038.9|13034.4|13033.3|592
1602589200000|2020-10-13 11:40:00|13035.3|13034.4|13030.2|13029.3|13035.3|13034.4|13028.5|13027.2|564
1602589500000|2020-10-13 11:45:00|13030.3|13029.4|13026.1|13024.6|13030.3|13029.4|13025|13023.9|629
1602589800000|2020-10-13 11:50:00|13025.8|13024.9|13022.9|13021.4|13025.8|13024.9|13017.8|13016.9|636
1602590100000|2020-10-13 11:55:00|13022.8|13021.3|13031.8|13030.3|13033.1|13032.2|13021.7|13020.7|593
1602590400000|2020-10-13 12:00:00|13031.7|13030.2|13027.7|13026.8|13031.9|13030.4|13024.6|13023.4|637
1602590700000|2020-10-13 12:05:00|13027.8|13026.9|13011.5|13010|13027.8|13026.9|13006.4|13005.2|1076
1602591000000|2020-10-13 12:10:00|13011.6|13010.1|13011.5|13010.6|13017.4|13016.5|13010.2|13008.7|789
1602591300000|2020-10-13 12:15:00|13011.6|13010.7|13018.2|13017.3|13019.5|13018|13009.5|13008.4|692
1602591600000|2020-10-13 12:20:00|13018.5|13017.6|13025.4|13023.9|13027.7|13026.5|13017.3|13016.1|795
1602591900000|2020-10-13 12:25:00|13025.5|13024|13025.4|13021.7|13029.2|13027.8|13021.8|13019.7|692
1602592200000|2020-10-13 12:30:00|13024.8|13020.2|13027.2|13025.7|13028.4|13027.1|13021.1|13019.8|779
1602592500000|2020-10-13 12:35:00|13027.1|13025.6|13030.9|13029.4|13032.5|13031|13024.6|13023.5|574
1602592800000|2020-10-13 12:40:00|13030.8|13029.3|13022.3|13020.8|13031.6|13030.1|13021.5|13020.3|744
1602593100000|2020-10-13 12:45:00|13022.2|13020.7|13018.8|13017.3|13022.2|13020.7|13015.4|13014|710
1602593400000|2020-10-13 12:50:00|13017.7|13016.8|13015.6|13014.1|13020.1|13018.9|13014|13012.9|625
1602593700000|2020-10-13 12:55:00|13015.4|13014.5|13013.3|13011.8|13015.7|13014.6|13008.6|13007.7|786
1602594000000|2020-10-13 13:00:00|13013.2|13011.7|13009.5|13008.6|13013.2|13011.7|13006.8|13005.6|867
1602594300000|2020-10-13 13:05:00|13009.4|13008.5|13009.8|13008.3|13011.4|13010.5|13006.8|13005.7|767
1602594600000|2020-10-13 13:10:00|13009.9|13008.4|13009.8|13008.3|13012.1|13011.2|13006.4|13004.9|728
1602594900000|2020-10-13 13:15:00|13009.7|13008.2|12996.8|12995.3|13011.8|13010.5|12994.3|12992.8|856
1602595200000|2020-10-13 13:20:00|12996.9|12995.4|12985.7|12984.8|12996.9|12995.4|12985.7|12984.4|1079
1602595500000|2020-10-13 13:25:00|12985.8|12984.9|12982|12981.1|12985.9|12985|12971.6|12970.2|1151
1602595800000|2020-10-13 13:30:00|12982.1|12981.2|12982.1|12980.6|12982.3|12981.2|12972.6|12971.2|1100
1602596100000|2020-10-13 13:35:00|12982|12980.5|12967|12965.5|12982.2|12980.8|12965.9|12964.6|1083
1602596400000|2020-10-13 13:40:00|12967.1|12965.6|12971.8|12970.3|12974.9|12973.8|12965.9|12965|1130
1602596700000|2020-10-13 13:45:00|12971.3|12970.4|12973|12971.5|12976.2|12975|12967.8|12966.3|1010
1602597000000|2020-10-13 13:50:00|12972.5|12971.6|12967.7|12966.8|12972.5|12971.6|12966.1|12965.1|834
1602597300000|2020-10-13 13:55:00|12967.6|12966.7|12977.9|12977|12980.3|12979.1|12967.5|12966.6|984
1602597600000|2020-10-13 14:00:00|12977.7|12976.8|12979.6|12978.7|12982.6|12981.7|12974.8|12973.6|861
1602597900000|2020-10-13 14:05:00|12979.7|12978.8|12975.5|12974.6|12979.9|12979|12970.1|12969.2|886
1602598200000|2020-10-13 14:10:00|12975.7|12974.8|12966.2|12965.3|12977.9|12976.9|12964.5|12963.6|926
1602598500000|2020-10-13 14:15:00|12966.1|12965.2|12971|12970.1|12971.5|12970.2|12960.7|12959.6|1120
1602598800000|2020-10-13 14:20:00|12970.8|12969.9|12978.6|12977.1|12985.3|12984.2|12968.1|12966.6|1292
1602599100000|2020-10-13 14:25:00|12978.7|12977.2|12989.2|12988.3|12993.2|12991.7|12974.3|12973.2|1106
1602599400000|2020-10-13 14:30:00|12989|12988.1|12982.4|12980.9|12993.9|12993|12975.2|12973.7|1083
1602599700000|2020-10-13 14:35:00|12982.5|12981|12984.4|12983.5|12984.9|12984|12975.6|12974.1|851
1602600000000|2020-10-13 14:40:00|12984.5|12983.6|12984.8|12983.9|12986.1|12985.2|12974.4|12973|904
1602600300000|2020-10-13 14:45:00|12985.5|12984.6|12977.6|12976.1|12987.9|12986.8|12970.9|12969.9|1132
1602600600000|2020-10-13 14:50:00|12977.7|12976.2|12979.3|12977.8|12982.8|12981.6|12974.2|12973.3|907
1602600900000|2020-10-13 14:55:00|12979.2|12977.7|12985.8|12984.3|12988|12986.5|12976.9|12975.6|925
1602601200000|2020-10-13 15:00:00|12985.5|12984.6|12988.3|12987.4|12989.5|12988.6|12982.4|12981.5|795
1602601500000|2020-10-13 15:05:00|12988.4|12987.5|12979.4|12978.5|12992.5|12991.6|12978.8|12977.7|838
1602601800000|2020-10-13 15:10:00|12979.5|12978.6|12982.6|12981.7|12982.7|12981.8|12976.6|12975.2|734
1602602100000|2020-10-13 15:15:00|12982.7|12981.8|12982.7|12981.8|12982.9|12982|12975.9|12974.7|706
1602602400000|2020-10-13 15:20:00|12982.9|12982|12983|12982.1|12987.7|12986.8|12980.5|12979.6|681
1602602700000|2020-10-13 15:25:00|12982.6|12981.7|12977.7|12976.8|12985.5|12984.6|12976|12974.9|581
1602603000000|2020-10-13 15:30:00|12977.6|12976.7|12974.4|12973.5|12977.9|12977|12971.9|12971|599
1602603300000|2020-10-13 15:35:00|12974.5|12973.6|12974.5|12973.6|12975.8|12974.9|12970.1|12969.2|697
1602603600000|2020-10-13 15:40:00|12974.4|12973.5|12968.1|12967.2|12974.4|12973.5|12966.6|12965.7|658
1602603900000|2020-10-13 15:45:00|12968.2|12967.3|12972.4|12971.5|12974.7|12973.8|12966.3|12965.4|674
1602604200000|2020-10-13 15:50:00|12972.3|12971.4|12973.7|12972.2|12975.6|12974.7|12971|12970.1|566
1602604500000|2020-10-13 15:55:00|12973.8|12972.3|12970.5|12969.6|12975.5|12974.5|12969.4|12968.5|673
1602604800000|2020-10-13 16:00:00|12969.8|12968.9|12968.6|12967.7|12971.8|12970.9|12966.2|12965.3|801
1602605100000|2020-10-13 16:05:00|12968.7|12967.8|12966.6|12965.7|12970.9|12970|12964.6|12963.7|632
1602605400000|2020-10-13 16:10:00|12966.7|12965.8|12962.4|12961.5|12967.6|12966.7|12962|12961.1|734
1602605700000|2020-10-13 16:15:00|12962.3|12961.4|12962.9|12962|12965.5|12964.6|12955.7|12954.8|733
1602606000000|2020-10-13 16:20:00|12962.7|12961.8|12956.7|12955.8|12962.7|12961.8|12956.3|12955.2|522
1602606300000|2020-10-13 16:25:00|12956.8|12955.9|12954.2|12953.3|12958.9|12958|12953.8|12952.9|506
1602606600000|2020-10-13 16:30:00|12954.3|12953.4|12956.6|12955.7|12958.1|12957|12953.5|12952.2|578
1602606900000|2020-10-13 16:35:00|12956.5|12955.6|12955.6|12954.7|12957.4|12956.5|12954.2|12953.3|522
1602607200000|2020-10-13 16:40:00|12955.4|12954.5|12961.8|12960.3|12961.9|12960.7|12954.8|12953.8|454
1602607500000|2020-10-13 16:45:00|12961.7|12960.8|12961.5|12960.6|12962.2|12961|12957.2|12956.3|386
1602607800000|2020-10-13 16:50:00|12961.6|12960.7|12961.8|12960.9|12963.1|12961.8|12959.3|12958.2|448
1602608100000|2020-10-13 16:55:00|12961.7|12960.8|12958.4|12956.9|12962.9|12961.7|12954.2|12953.3|601
1602608400000|2020-10-13 17:00:00|12958.2|12956.7|12956.7|12955.8|12958.6|12957.2|12955.3|12954.4|520
1602608700000|2020-10-13 17:05:00|12956.8|12955.9|12951.5|12950|12957.3|12956|12950.8|12949.6|445
1602609000000|2020-10-13 17:10:00|12951.6|12950.6|12954.9|12953.4|12955|12953.9|12951.4|12950|406
1602609300000|2020-10-13 17:15:00|12955|12953.5|12957.7|12956.8|12958|12957|12954.1|12953.2|570
1602609600000|2020-10-13 17:20:00|12957.6|12956.7|12956.5|12955.6|12958|12957|12954.1|12953.2|531
1602609900000|2020-10-13 17:25:00|12956.7|12955.8|12954|12953.1|12957.6|12956.7|12953.1|12952.2|416
1602610200000|2020-10-13 17:30:00|12954.1|12953.2|12944.4|12943.5|12954.1|12953.2|12942.6|12941.7|571
1602610500000|2020-10-13 17:35:00|12944.2|12943.3|12938.6|12937.7|12944.6|12943.7|12937.5|12936.5|475
1602610800000|2020-10-13 17:40:00|12938.7|12937.8|12937.5|12936.6|12939.9|12938.4|12937.1|12935.9|544
1602611100000|2020-10-13 17:45:00|12937.6|12936.7|12936.6|12935.7|12939.1|12937.8|12933.8|12932.6|457
1602611400000|2020-10-13 17:50:00|12936.5|12935.6|12944.1|12942.6|12944.4|12943.5|12935.4|12934.5|322
1602611700000|2020-10-13 17:55:00|12944.2|12942.7|12937.1|12935.6|12944.7|12943.4|12933.3|12932.1|652
1602612000000|2020-10-13 18:00:00|12937|12935.5|12928.4|12927.5|12937.1|12935.8|12923.6|12922.1|681
1602612300000|2020-10-13 18:05:00|12928.5|12927.6|12931.7|12930.8|12932.1|12930.8|12922.3|12921.4|485
1602612600000|2020-10-13 18:10:00|12931.6|12930.7|12934.7|12933.8|12936.6|12935.7|12930.2|12929|555
1602612900000|2020-10-13 18:15:00|12934.6|12933.7|12943.6|12942.7|12944.2|12943.2|12934.1|12933|566
1602613200000|2020-10-13 18:20:00|12943.5|12942.6|12940.2|12939.3|12943.7|12942.6|12938.4|12937.5|508
1602613500000|2020-10-13 18:25:00|12940.6|12939.1|12940|12938.5|12942.8|12941.6|12937.6|12936.7|459
1602613800000|2020-10-13 18:30:00|12939.9|12938.4|12941.3|12940.4|12942.3|12941.4|12935.6|12934.7|533
1602614100000|2020-10-13 18:35:00|12941.2|12940.3|12937.8|12936.3|12941.2|12940.3|12937.4|12936.1|566
1602614400000|2020-10-13 18:40:00|12937.4|12936.5|12936.6|12935.1|12938.8|12937.7|12934.4|12933.2|441
1602614700000|2020-10-13 18:45:00|12936.7|12935.2|12936.3|12935.4|12938.9|12937.6|12935.5|12934.2|443
1602615000000|2020-10-13 18:50:00|12936.2|12935.3|12938.3|12936.8|12939.1|12938|12935.5|12934.4|334
1602615300000|2020-10-13 18:55:00|12938.8|12937.9|12939.3|12938.4|12942.4|12941.1|12937.4|12936.5|596
1602615600000|2020-10-13 19:00:00|12939.7|12938.2|12931|12929.5|12939.8|12938.4|12930.4|12929|956
1602615900000|2020-10-13 19:05:00|12931.3|12929.8|12936.7|12935.2|12937.9|12936.8|12930.2|12928.7|747
1602616200000|2020-10-13 19:10:00|12936.6|12935.1|12938.7|12937.2|12938.7|12937.8|12933.7|12932.6|509
1602616500000|2020-10-13 19:15:00|12938.4|12936.9|12939.8|12938.3|12940.7|12939.2|12937.7|12936.5|361
1602616800000|2020-10-13 19:20:00|12939.5|12938|12941.5|12940|12941.9|12940.7|12939.2|12937.7|340
1602617100000|2020-10-13 19:25:00|12941.4|12939.9|12940.5|12939|12941.5|12940.2|12939.6|12938.4|299
1602617400000|2020-10-13 19:30:00|12940|12939.1|12940.6|12939.7|12942.2|12941|12940|12939.1|341
1602617700000|2020-10-13 19:35:00|12940.7|12939.8|12942.3|12941.4|12942.9|12941.7|12939.8|12938.6|357
1602618000000|2020-10-13 19:40:00|12942.2|12941.3|12940.8|12939.9|12943.3|12942.4|12940.1|12939.2|432
1602618300000|2020-10-13 19:45:00|12940.5|12939.6|12938.7|12937.8|12941|12939.8|12938.6|12937.5|297
1602618600000|2020-10-13 19:50:00|12938.9|12938|12942.5|12941.6|12943.5|12942.3|12938.7|12937.7|299
1602618900000|2020-10-13 19:55:00|12942.7|12941.2|12940.6|12939.7|12942.9|12941.8|12940.5|12939.6|295
1602619200000|2020-10-13 20:00:00|12940.3|12939.4|12938.5|12937|12940.3|12939.4|12937.5|12936.4|307
1602619500000|2020-10-13 20:05:00|12937.8|12936.9|12935.8|12934.9|12938.7|12937.2|12935.7|12934.5|189
1602619800000|2020-10-13 20:10:00|12936.1|12934.6|12935.9|12934.4|12936.1|12934.7|12934.4|12933|208
1602620100000|2020-10-13 20:15:00|12936|12934.5|12936.9|12936|12937.1|12936.2|12935.4|12934.3|109
1602620400000|2020-10-13 20:20:00|12936.8|12935.9|12936.9|12936|12937.3|12936.4|12935.6|12934.7|130
1602620700000|2020-10-13 20:25:00|12937|12936.1|12937.7|12936.8|12938.1|12937.1|12936.8|12935.8|146
1602621000000|2020-10-13 20:30:00|12938|12936.5|12938.7|12937.8|12939.2|12938.1|12937.6|12936.4|219
1602621300000|2020-10-13 20:35:00|12938.9|12938|12937.6|12936.7|12939.2|12938|12937.1|12935.9|126
1602621600000|2020-10-13 20:40:00|12937.7|12936.8|12938.1|12936.6|12938.6|12937.2|12936.6|12935.1|146
1602621900000|2020-10-13 20:45:00|12938.2|12936.7|12934.9|12933.4|12938.8|12937.3|12934.6|12933.2|222
1602622200000|2020-10-13 20:50:00|12934.8|12933.3|12937.2|12935.7|12938.4|12936.9|12934.6|12933.1|261
1602622500000|2020-10-13 20:55:00|12937.1|12935.6|12938.8|12933.7|12940|12937|12935.4|12932.8|340
1602622800000|2020-10-13 21:00:00|12938.2|12934.1|12939.3|12936.4|12940.9|12936.4|12938.2|12933.7|22
1602623100000|2020-10-13 21:05:00|12940.8|12929.8|12941.9|12933.8|12943.3|12936.4|12937|12929.8|157
1602623400000|2020-10-13 21:10:00|12942.3|12933.4|12942.3|12932.8|12943.5|12936.7|12938.6|12931|211
1602623700000|2020-10-13 21:15:00|12942.6|12933.2|12939.4|12935.8|12943.5|12936.4|12938.1|12931|146
1602624000000|2020-10-13 21:20:00|12943|12933|12944.3|12934.3|12944.3|12935.8|12939.4|12930.9|113
1602624300000|2020-10-13 21:25:00|12944.2|12934.2|12938.5|12935.3|12944.4|12935.8|12938.2|12930.6|111
1602624600000|2020-10-13 21:30:00|12941.9|12932.2|12941|12935.9|12942.5|12935.9|12939.2|12930.9|172
1602624900000|2020-10-13 21:35:00|12940.3|12933.3|12940.9|12935.9|12942.8|12935.9|12938.8|12930.8|62
1602625200000|2020-10-13 21:40:00|12941.2|12931.8|12939.6|12929.6|12941.7|12933.3|12937|12927.8|125
1602625500000|2020-10-13 21:45:00|12939.5|12929.5|12941.6|12931.6|12941.8|12933.5|12939.3|12929.5|229
1602625800000|2020-10-13 21:50:00|12941.7|12931.7|12941.5|12932.3|12942.9|12934|12939|12931|259
1602626100000|2020-10-13 21:55:00|12941.6|12931.5|12941.4|12931.4|12942.4|12933.5|12940|12931|218
1602626400000|2020-10-13 22:00:00|12941.6|12931.6|12935.9|12933.5|12942|12935.5|12935.2|12930.9|727
1602626700000|2020-10-13 22:05:00|12935.5|12932.9|12936.8|12934|12937.7|12935.1|12935.5|12932.8|474
1602627000000|2020-10-13 22:10:00|12936.6|12933.9|12937|12933.5|12937.3|12935.1|12935.1|12933.3|434
1602627300000|2020-10-13 22:15:00|12936.8|12933.9|12938.1|12936.6|12938.8|12936.8|12936.5|12933.8|344
1602627600000|2020-10-13 22:20:00|12938.2|12936.7|12938.5|12937|12939.3|12937.5|12938|12936.1|212
1602627900000|2020-10-13 22:25:00|12938.6|12937.1|12936.7|12935.2|12938.9|12937.1|12936.7|12935|182
1602628200000|2020-10-13 22:30:00|12936.8|12935.3|12937.1|12935.6|12937.9|12935.7|12935.5|12934|202
1602628500000|2020-10-13 22:35:00|12937|12935.5|12937.9|12935.6|12937.9|12936.2|12936.9|12935.2|113
1602628800000|2020-10-13 22:40:00|12937.6|12935.5|12937.2|12935.7|12938.4|12936.6|12936.5|12934.7|185
1602629100000|2020-10-13 22:45:00|12937.5|12935.4|12937.2|12935.7|12937.5|12935.9|12937|12935.4|88
1602629400000|2020-10-13 22:50:00|12937.3|12935.8|12938|12936.5|12938.6|12936.7|12937.1|12935.3|119
1602629700000|2020-10-13 22:55:00|12938.1|12936.6|12935.5|12934.6|12938.1|12936.6|12935.4|12933.7|207
1602630000000|2020-10-13 23:00:00|12935.8|12934.3|12934.9|12933.4|12936.1|12934.3|12934.8|12933.3|179
1602630300000|2020-10-13 23:05:00|12935|12933.5|12934.9|12933.4|12935.4|12933.9|12934.1|12932.6|160
1602630600000|2020-10-13 23:10:00|12935|12933.5|12935.4|12933.9|12936|12934.6|12934.2|12932.7|176
1602630900000|2020-10-13 23:15:00|12935.5|12934|12935.9|12934.4|12936.4|12934.9|12935.1|12934|153
1602631200000|2020-10-13 23:20:00|12935.8|12934.3|12935.4|12933.9|12935.9|12934.4|12934.9|12933.4|147
1602631500000|2020-10-13 23:25:00|12935.3|12933.8|12935|12933.5|12936.6|12935.5|12935|12933.5|110
1602631800000|2020-10-13 23:30:00|12935.1|12933.6|12935.5|12934|12936.2|12934.7|12934.8|12933.6|108
1602632100000|2020-10-13 23:35:00|12935.6|12934.1|12935.6|12934.1|12935.6|12934.2|12934.6|12933.1|116
1602632400000|2020-10-13 23:40:00|12935.5|12934|12936|12934.5|12936.1|12934.9|12934.9|12933.4|124
1602632700000|2020-10-13 23:45:00|12936.1|12934.6|12936.1|12934.6|12936.2|12935|12934.7|12933.4|97
1602633000000|2020-10-13 23:50:00|12936|12934.5|12935.1|12933.6|12936.3|12934.8|12935.1|12933.6|99
1602633300000|2020-10-13 23:55:00|12935.2|12933.7|12935.3|12933.8|12935.7|12934.4|12934.8|12933.5|92
1602633600000|2020-10-14 00:00:00|12935.4|12933.9|12930|12928.5|12935.5|12934.2|12928.3|12926.8|407
1602633900000|2020-10-14 00:05:00|12930.1|12928.6|12931|12930.1|12931.7|12930.7|12929.3|12928.1|283
1602634200000|2020-10-14 00:10:00|12931.2|12930.3|12934.5|12933.6|12936.1|12935.2|12931.2|12930.3|303
1602634500000|2020-10-14 00:15:00|12934.6|12933.7|12939.2|12937.7|12939.3|12938|12933.8|12932.9|281
1602634800000|2020-10-14 00:20:00|12939|12937.5|12941|12939.5|12942.1|12940.6|12937.7|12936.2|214
1602635100000|2020-10-14 00:25:00|12941.1|12939.6|12942.1|12940.6|12943.1|12941.8|12939.7|12938.4|257
1602635400000|2020-10-14 00:30:00|12941.9|12941|12941.8|12940.9|12942.7|12941.2|12941.5|12940.2|167
1602635700000|2020-10-14 00:35:00|12941.7|12940.8|12941.8|12940.9|12943.2|12942.1|12940.8|12939.6|181
1602636000000|2020-10-14 00:40:00|12941.9|12941|12944.6|12943.1|12944.6|12943.7|12941.9|12941|251
1602636300000|2020-10-14 00:45:00|12944.5|12943|12939.7|12938.8|12944.5|12943|12938.9|12937.8|268
1602636600000|2020-10-14 00:50:00|12939.6|12938.7|12941.1|12939.6|12942.1|12940.9|12939.6|12938.7|337
1602636900000|2020-10-14 00:55:00|12941.2|12939.7|12937.8|12936.9|12941.3|12940|12937.4|12936.3|321
1602637200000|2020-10-14 01:00:00|12937.9|12937|12934.8|12933.9|12939.1|12937.6|12934.8|12933.6|355
1602637500000|2020-10-14 01:05:00|12934.9|12934|12938|12937.1|12938|12937.1|12934.9|12934|256
1602637800000|2020-10-14 01:10:00|12937.9|12937|12934.8|12933.3|12937.9|12937|12932.5|12931.2|305
1602638100000|2020-10-14 01:15:00|12934.9|12933.4|12928.9|12927.4|12936.2|12934.9|12928.8|12927.4|524
1602638400000|2020-10-14 01:20:00|12929|12927.5|12926|12924.5|12929|12927.7|12921.1|12919.6|814
1602638700000|2020-10-14 01:25:00|12925.9|12924.4|12929.5|12928.6|12929.8|12928.6|12925.9|12924.4|589
1602639000000|2020-10-14 01:30:00|12929.4|12928.5|12931.2|12929.7|12932.3|12931.1|12927.6|12926.1|593
1602639300000|2020-10-14 01:35:00|12931.1|12929.6|12930.7|12929.8|12933.2|12932|12930.1|12928.6|406
1602639600000|2020-10-14 01:40:00|12930.6|12929.7|12931.3|12929.8|12933.6|12932.2|12929.3|12928.2|539
1602639900000|2020-10-14 01:45:00|12931.4|12929.9|12928.3|12927.4|12933.5|12932.2|12927.1|12925.6|518
1602640200000|2020-10-14 01:50:00|12928.4|12927.5|12931|12929.5|12931.9|12930.4|12928.1|12926.6|339
1602640500000|2020-10-14 01:55:00|12931.1|12929.6|12932.9|12931.4|12933.8|12932.7|12930.4|12928.9|399
1602640800000|2020-10-14 02:00:00|12933|12931.5|12932.6|12931.7|12935|12933.7|12930.8|12929.5|326
1602641100000|2020-10-14 02:05:00|12932.5|12931.6|12931.8|12930.9|12934.6|12933.1|12931.3|12930.1|399
1602641400000|2020-10-14 02:10:00|12931.7|12930.8|12935.3|12933.8|12936.1|12934.6|12931.3|12930|402
1602641700000|2020-10-14 02:15:00|12935.7|12934.2|12935.2|12933.7|12936.7|12935.2|12934.5|12933|397
1602642000000|2020-10-14 02:20:00|12935.1|12933.6|12937.9|12936.4|12938.7|12937.2|12933.4|12932.4|278
1602642300000|2020-10-14 02:25:00|12938|12936.5|12936.3|12934.8|12938|12936.5|12935.8|12934.6|286
1602642600000|2020-10-14 02:30:00|12936.5|12935|12940.4|12938.9|12941.2|12939.7|12936.2|12934.7|345
1602642900000|2020-10-14 02:35:00|12940.5|12939|12939.1|12937.6|12941.9|12940.4|12937.8|12936.9|612
1602643200000|2020-10-14 02:40:00|12939.2|12937.7|12935.9|12934.4|12940.4|12939.4|12935.5|12934|264
1602643500000|2020-10-14 02:45:00|12935.8|12934.3|12936.3|12934.8|12938|12936.5|12935.8|12934.3|207
1602643800000|2020-10-14 02:50:00|12936.4|12934.9|12938|12937.1|12938.4|12937.2|12936.4|12934.9|262
1602644100000|2020-10-14 02:55:00|12938.3|12936.8|12936.7|12935.2|12938.4|12936.9|12935.9|12934.7|267
1602644400000|2020-10-14 03:00:00|12936.8|12935.3|12936.4|12934.9|12938.3|12937|12935.5|12934|280
1602644700000|2020-10-14 03:05:00|12936.5|12935|12938.8|12937.3|12938.9|12937.7|12936.5|12935|208
1602645000000|2020-10-14 03:10:00|12939|12937.5|12936.1|12934.6|12939|12937.5|12935.7|12934.5|209
1602645300000|2020-10-14 03:15:00|12936|12934.5|12937.2|12935.7|12937.7|12936.2|12935.2|12933.8|280
1602645600000|2020-10-14 03:20:00|12937.3|12935.8|12936.6|12935.1|12938.1|12936.6|12935.8|12934.6|243
1602645900000|2020-10-14 03:25:00|12936.9|12935.4|12938|12936.5|12938.4|12937.2|12936.1|12934.9|200
1602646200000|2020-10-14 03:30:00|12938.1|12936.6|12941|12939.5|12942|12940.5|12937.3|12935.8|227
1602646500000|2020-10-14 03:35:00|12941.1|12939.6|12941.7|12940.2|12942.5|12941|12939.8|12938.6|214
1602646800000|2020-10-14 03:40:00|12941.8|12940.3|12938.2|12936.7|12941.8|12940.3|12937.8|12936.5|198
1602647100000|2020-10-14 03:45:00|12938.1|12936.6|12939.4|12937.9|12939.4|12938|12936.9|12935.8|215
1602647400000|2020-10-14 03:50:00|12939.3|12937.8|12937.2|12935.7|12940|12938.7|12936.2|12934.7|243
1602647700000|2020-10-14 03:55:00|12937.1|12935.6|12935.8|12934.3|12938.6|12937.1|12935.6|12934.1|250
1602648000000|2020-10-14 04:00:00|12935.7|12934.2|12934.7|12933.8|12936.5|12935.3|12934.7|12933.6|212
1602648300000|2020-10-14 04:05:00|12935.4|12933.9|12935.8|12934.9|12936.9|12935.8|12933|12931.7|314
1602648600000|2020-10-14 04:10:00|12935.7|12934.8|12934.7|12933.8|12937.2|12936|12934.7|12933.6|284
1602648900000|2020-10-14 04:15:00|12934.6|12933.7|12936.8|12935.9|12936.9|12936|12934.6|12933.5|182
1602649200000|2020-10-14 04:20:00|12936.7|12935.8|12937.2|12935.7|12937.8|12936.3|12936.5|12935.2|153
1602649500000|2020-10-14 04:25:00|12937.1|12935.6|12938.1|12936.6|12940.2|12938.7|12935.9|12934.7|250
1602649800000|2020-10-14 04:30:00|12938|12936.5|12938.1|12936.6|12938.2|12936.7|12936.5|12935|203
1602650100000|2020-10-14 04:35:00|12938.4|12937.5|12938.5|12937|12940.1|12938.8|12938|12936.5|194
1602650400000|2020-10-14 04:40:00|12938.6|12937.1|12938.1|12936.6|12938.6|12937.1|12936.8|12935.6|167
1602650700000|2020-10-14 04:45:00|12938.2|12936.7|12929.8|12928.3|12938.7|12937.3|12929.6|12928.1|240
1602651000000|2020-10-14 04:50:00|12929.7|12928.2|12924.5|12923|12929.7|12928.2|12915.2|12913.2|804
1602651300000|2020-10-14 04:55:00|12924.6|12923.1|12923.4|12921.9|12926.5|12925.2|12922.3|12920.8|377
1602651600000|2020-10-14 05:00:00|12923.6|12922.1|12921.2|12920.3|12925.6|12924.1|12920.1|12918.6|397
1602651900000|2020-10-14 05:05:00|12921|12919.5|12921.7|12920.2|12924.1|12923.2|12919.5|12918.4|298
1602652200000|2020-10-14 05:10:00|12921.8|12920.3|12921.9|12921|12923.4|12922.5|12920.7|12919.5|273
1602652500000|2020-10-14 05:15:00|12921.8|12920.9|12914.2|12912.7|12922.5|12921.3|12912.1|12910.6|370
1602652800000|2020-10-14 05:20:00|12914.6|12913.1|12914.5|12913|12915.2|12913.9|12911.8|12910.4|332
1602653100000|2020-10-14 05:25:00|12914.6|12913.1|12914.7|12913.8|12916.1|12915|12912.6|12911.3|431
1602653400000|2020-10-14 05:30:00|12915|12913.5|12919|12917.5|12919.2|12918.2|12912.5|12911.3|365
1602653700000|2020-10-14 05:35:00|12919.1|12917.6|12917.8|12916.3|12919.1|12918|12916.5|12915.3|254
1602654000000|2020-10-14 05:40:00|12917.9|12916.4|12919.8|12918.3|12920.1|12918.8|12916.9|12915.8|340
1602654300000|2020-10-14 05:45:00|12919.7|12918.2|12915.7|12914.2|12920.1|12918.9|12915.2|12914.1|294
1602654600000|2020-10-14 05:50:00|12915.8|12914.3|12918.3|12916.8|12919.2|12917.9|12915.7|12914.2|257
1602654900000|2020-10-14 05:55:00|12918.5|12917|12917|12916.1|12921.8|12920.4|12916.6|12915.7|366
1602655200000|2020-10-14 06:00:00|12916.9|12916|12909.8|12908.3|12918.1|12916.9|12909.2|12907.9|675
1602655500000|2020-10-14 06:05:00|12909.9|12908.4|12912.8|12911.9|12915.2|12913.7|12908.3|12907.1|495
1602655800000|2020-10-14 06:10:00|12912.9|12912|12907.7|12906.2|12913.1|12912|12905.9|12904.7|489
1602656100000|2020-10-14 06:15:00|12907.6|12906.7|12913.9|12912.4|12915.5|12914.6|12907.4|12906.5|526
1602656400000|2020-10-14 06:20:00|12914|12912.5|12912.6|12911.7|12914|12912.5|12907.3|12906.3|492
1602656700000|2020-10-14 06:25:00|12912.5|12911.6|12907.7|12906.2|12915.5|12914.2|12903.4|12902.2|630
1602657000000|2020-10-14 06:30:00|12907.4|12906.5|12907.7|12906.8|12909.6|12908.4|12904.9|12904|531
1602657300000|2020-10-14 06:35:00|12907.8|12906.9|12905.2|12904.3|12909.7|12908.6|12903.2|12902.2|510
1602657600000|2020-10-14 06:40:00|12905.3|12904.4|12909.2|12908.3|12910.8|12909.9|12905.3|12904.3|483
1602657900000|2020-10-14 06:45:00|12909.3|12908.4|12897.5|12896.6|12912.1|12911.1|12897|12896.1|711
1602658200000|2020-10-14 06:50:00|12897.4|12896.5|12894.7|12893.8|12899.3|12898.4|12894.6|12893.7|456
1602658500000|2020-10-14 06:55:00|12894.5|12893.6|12894.6|12893.7|12899.4|12898.3|12894|12892.9|605
1602658800000|2020-10-14 07:00:00|12894.5|12893.6|12893.5|12892.6|12901.3|12900.4|12892.8|12891.9|909
1602659100000|2020-10-14 07:05:00|12893.4|12892.5|12881.7|12880.8|12893.4|12892.5|12878.5|12877.3|936
1602659400000|2020-10-14 07:10:00|12881.6|12880.7|12869.8|12868.9|12885.5|12884.6|12868.7|12867.2|941
1602659700000|2020-10-14 07:15:00|12869.7|12868.8|12868.4|12867.5|12874.1|12872.9|12864.6|12863.2|885
1602660000000|2020-10-14 07:20:00|12868.3|12867.4|12875.1|12873.6|12875.1|12873.9|12863.5|12862.4|847
1602660300000|2020-10-14 07:25:00|12875|12873.5|12876.6|12875.7|12878.1|12877.1|12872|12871.1|786
1602660600000|2020-10-14 07:30:00|12876.7|12875.8|12875.4|12874.5|12877.7|12876.8|12871.7|12870.7|737
1602660900000|2020-10-14 07:35:00|12875.5|12874.6|12883.5|12882|12885.6|12884.7|12875.5|12874.6|856
1602661200000|2020-10-14 07:40:00|12883.6|12882.1|12885.6|12884.7|12886.1|12885.2|12880.7|12879.8|649
1602661500000|2020-10-14 07:45:00|12885.7|12884.8|12886.9|12886|12887.8|12886.9|12883.7|12882.8|668
1602661800000|2020-10-14 07:50:00|12886.8|12885.9|12885.8|12884.9|12888.2|12887.1|12882.5|12881.4|664
1602662100000|2020-10-14 07:55:00|12885.9|12885|12887.5|12886.6|12888.5|12887|12877.9|12877|761
1602662400000|2020-10-14 08:00:00|12887.7|12886.8|12889.3|12887.8|12890.2|12889.3|12885.7|12884.7|791
1602662700000|2020-10-14 08:05:00|12889.1|12888.2|12892.8|12891.9|12894|12893.1|12887.8|12886.5|623
1602663000000|2020-10-14 08:10:00|12892.7|12891.8|12888.4|12886.9|12895.2|12894.1|12887.6|12886.4|563
1602663300000|2020-10-14 08:15:00|12888.5|12887|12893.2|12892.3|12895.7|12894.4|12887.7|12886.3|579
1602663600000|2020-10-14 08:20:00|12893.6|12892.1|12895.1|12893.6|12895.3|12894.1|12890.2|12888.7|569
1602663900000|2020-10-14 08:25:00|12895|12893.5|12901.1|12899.6|12901.8|12900.6|12891.6|12890.3|671
1602664200000|2020-10-14 08:30:00|12901.2|12899.7|12907.7|12906.8|12909.2|12908.1|12899.5|12898.3|977
1602664500000|2020-10-14 08:35:00|12907.6|12906.7|12910.8|12909.9|12912.1|12910.9|12906.9|12905.7|641
1602664800000|2020-10-14 08:40:00|12910.7|12909.8|12910.3|12908.8|12911.9|12911|12905.7|12904.8|584
1602665100000|2020-10-14 08:45:00|12910.4|12908.9|12908.2|12907.3|12916.6|12915.2|12907.6|12906.7|722
1602665400000|2020-10-14 08:50:00|12908.3|12907.4|12909.5|12908.6|12913.8|12912.8|12906.7|12905.6|716
1602665700000|2020-10-14 08:55:00|12909.4|12908.5|12906.1|12904.6|12910.3|12909.1|12905.9|12904.6|521
1602666000000|2020-10-14 09:00:00|12906.2|12904.7|12933|12931.5|12983.4|12977.9|12900.2|12898.7|1727
1602666300000|2020-10-14 09:05:00|12933.1|12931.6|12927.5|12926|12933.9|12932.4|12926|12924.5|1054
1602666600000|2020-10-14 09:10:00|12927.4|12925.9|12928.7|12927.2|12935|12933.6|12924.9|12923.4|1054
1602666900000|2020-10-14 09:15:00|12928.9|12927.4|12928.4|12926.9|12936.3|12934.8|12926.6|12925.1|977
1602667200000|2020-10-14 09:20:00|12928.6|12927.1|12931|12929.5|12935.6|12934.1|12927.5|12926|824
1602667500000|2020-10-14 09:25:00|12931.1|12929.6|12933.7|12932.2|12939.3|12937.8|12929.7|12928.2|789
1602667800000|2020-10-14 09:30:00|12933.8|12932.3|12928.3|12926.8|12938|12936.5|12927.4|12925.9|788
1602668100000|2020-10-14 09:35:00|12928.2|12926.7|12928.3|12926.8|12933|12932|12926|12925|799
1602668400000|2020-10-14 09:40:00|12928.2|12926.7|12925.8|12924.3|12932.3|12930.8|12925.2|12923.7|842
1602668700000|2020-10-14 09:45:00|12925.9|12924.4|12928.6|12927.1|12931.7|12930.2|12924.8|12923.3|733
1602669000000|2020-10-14 09:50:00|12928.8|12927.3|12934|12932.5|12934.8|12933.3|12928.8|12927.3|671
1602669300000|2020-10-14 09:55:00|12934.1|12932.6|12937.5|12936.6|12941.4|12939.9|12932.9|12931.6|779
1602669600000|2020-10-14 10:00:00|12937.6|12936.7|12944.8|12943.3|12947.3|12945.8|12937.4|12936.4|859
1602669900000|2020-10-14 10:05:00|12945.3|12943.8|12948.6|12947.7|12952|12950.5|12945|12943.6|766
1602670200000|2020-10-14 10:10:00|12948.8|12947.9|12949.2|12947.7|12954|12952.9|12947.5|12946.2|755
1602670500000|2020-10-14 10:15:00|12949.3|12947.8|12956.2|12955.3|12959.9|12959|12949.3|12947.8|851
1602670800000|2020-10-14 10:20:00|12956.3|12955.4|12960.9|12959.4|12963.5|12962.3|12956.3|12955.2|927
1602671100000|2020-10-14 10:25:00|12961|12959.5|12959.7|12958.8|12968.1|12967.2|12958.5|12957.1|905
1602671400000|2020-10-14 10:30:00|12960|12958.5|12955|12953.5|12962.9|12961.5|12948.5|12947.4|938
1602671700000|2020-10-14 10:35:00|12955.1|12953.6|12950.7|12949.8|12956.1|12954.6|12950.6|12949.4|830
1602672000000|2020-10-14 10:40:00|12950.8|12949.9|12951.6|12950.1|12954.2|12953|12949.3|12948|699
1602672300000|2020-10-14 10:45:00|12951.3|12950.4|12951.6|12950.1|12965.7|12964.2|12950.9|12949.4|887
1602672600000|2020-10-14 10:50:00|12951.4|12949.9|12954.4|12952.9|12956.9|12955.9|12950.8|12949.3|818
1602672900000|2020-10-14 10:55:00|12954.3|12952.8|12950.3|12948.8|12954.9|12953.6|12948.8|12947.5|796
1602673200000|2020-10-14 11:00:00|12950.4|12948.9|12955.1|12953.6|12956.4|12954.9|12949.5|12948|694
1602673500000|2020-10-14 11:05:00|12955.2|12953.7|12964.3|12962.8|12964.5|12963|12955|12953.5|751
1602673800000|2020-10-14 11:10:00|12964.4|12962.9|12974.3|12973.4|12974.4|12973.5|12963.5|12962.2|708
1602674100000|2020-10-14 11:15:00|12974.4|12973.5|12971.7|12970.2|12974.4|12973.5|12968.6|12967.4|727
1602674400000|2020-10-14 11:20:00|12971.6|12970.1|12978.5|12977|12978.6|12977.4|12971.3|12970.1|693
1602674700000|2020-10-14 11:25:00|12978.3|12977.4|12974|12972.5|12979.6|12978.3|12972.2|12971.1|875
1602675000000|2020-10-14 11:30:00|12974.1|12972.6|12981.9|12980.4|12984.6|12983.3|12971.9|12970.6|927
1602675300000|2020-10-14 11:35:00|12981.5|12980.6|12985.1|12984.2|12989.9|12988.8|12980.3|12979.3|898
1602675600000|2020-10-14 11:40:00|12985.3|12983.8|12975.3|12973.8|12985.3|12983.8|12974.3|12972.9|868
1602675900000|2020-10-14 11:45:00|12975.5|12974|12985.1|12983.6|12985.1|12983.9|12971.9|12970.4|803
1602676200000|2020-10-14 11:50:00|12984.7|12983.8|12984.1|12983.2|12985.1|12984|12980.7|12979.5|591
1602676500000|2020-10-14 11:55:00|12984.2|12983.3|12982.9|12982|12986.1|12984.7|12981.8|12980.6|918
1602676800000|2020-10-14 12:00:00|12983|12982.1|12979.1|12978.2|12989.2|12987.7|12968.5|12965.5|1127
1602677100000|2020-10-14 12:05:00|12979.3|12977.8|12995.6|12994.1|12995.6|12994.1|12976|12974.7|840
1602677400000|2020-10-14 12:10:00|12995.7|12994.2|12999.4|12997.9|13000.3|12999.1|12994.6|12993.3|616
1602677700000|2020-10-14 12:15:00|12999.2|12997.7|13002.3|13000.8|13003.3|13002|12997.7|12996.2|866
1602678000000|2020-10-14 12:20:00|13002.4|13000.9|12999|12998.1|13003.2|13001.9|12994.2|12993|687
1602678300000|2020-10-14 12:25:00|12998.9|12998|13008.3|13005.1|13009.1|13007.8|12998.9|12997.9|578
1602678600000|2020-10-14 12:30:00|13007.8|13004.9|13020.7|13019.8|13034.2|13032.7|13005.7|13004.2|1409
1602678900000|2020-10-14 12:35:00|13020.8|13019.9|13025.1|13023.6|13033|13032.1|13019.6|13018.1|1177
1602679200000|2020-10-14 12:40:00|13025.3|13023.8|13035.9|13035|13037.6|13036.2|13025.3|13023.8|945
1602679500000|2020-10-14 12:45:00|13036.4|13034.9|13032.7|13031.2|13044.5|13043|13031.6|13030.1|843
1602679800000|2020-10-14 12:50:00|13032.3|13030.8|13031.8|13030.3|13038.2|13037.1|13029|13027.5|931
1602680100000|2020-10-14 12:55:00|13031.7|13030.2|13029.7|13028.2|13035.1|13033.8|13028.8|13027.6|927
1602680400000|2020-10-14 13:00:00|13029.4|13027.9|13034.2|13032.7|13037.7|13036.5|13029.4|13027.9|863
1602680700000|2020-10-14 13:05:00|13034.4|13032.9|13031.5|13030|13036.6|13035.7|13030.5|13029.4|688
1602681000000|2020-10-14 13:10:00|13031.6|13030.7|13029.7|13028.8|13032.9|13031.4|13026.1|13025.2|750
1602681300000|2020-10-14 13:15:00|13029.8|13028.9|13026.9|13026|13034.6|13033.7|13026.7|13025.8|700
1602681600000|2020-10-14 13:20:00|13026.8|13025.9|13029|13028.1|13033.2|13032.2|13026.6|13025.2|537
1602681900000|2020-10-14 13:25:00|13029.2|13028.3|13024.9|13024|13029.8|13028.9|13023.7|13022.8|542
1602682200000|2020-10-14 13:30:00|13024.8|13023.9|13029.7|13028.8|13030.9|13030|13021.5|13020.5|756
1602682500000|2020-10-14 13:35:00|13029.8|13028.9|13025.9|13025|13030.6|13029.7|13024.3|13023.4|695
1602682800000|2020-10-14 13:40:00|13026.1|13025.2|13030.8|13029.9|13034.6|13033.3|13026.1|13025.2|758
1602683100000|2020-10-14 13:45:00|13030.5|13029.6|13036.5|13035|13038.3|13037.1|13029.8|13028.9|699
1602683400000|2020-10-14 13:50:00|13036.4|13034.9|13036.2|13034.7|13040.7|13039.8|13034.6|13033.6|706
1602683700000|2020-10-14 13:55:00|13036.1|13034.6|13038.1|13037.2|13040.4|13039.3|13034.9|13033.7|696
1602684000000|2020-10-14 14:00:00|13038.3|13037.4|13047.6|13046.7|13048.1|13047.2|13036.4|13035.5|892
1602684300000|2020-10-14 14:05:00|13047.7|13046.8|13046.9|13046|13050.3|13049.4|13044.8|13043.6|759
1602684600000|2020-10-14 14:10:00|13047.2|13046.3|13049.5|13048.6|13052.3|13051.4|13047.2|13045.9|721
1602684900000|2020-10-14 14:15:00|13049.2|13048.3|13046.8|13045.9|13054.5|13053.3|13046.6|13045.7|736
1602685200000|2020-10-14 14:20:00|13046.7|13045.8|13053|13052.1|13053.7|13052.8|13043.7|13042.8|714
1602685500000|2020-10-14 14:25:00|13053.1|13052.2|13049.6|13048.7|13054.3|13052.9|13045|13044.1|785
1602685800000|2020-10-14 14:30:00|13049.5|13048.6|13048.9|13048|13052.3|13051.4|13047.4|13046.5|872
1602686100000|2020-10-14 14:35:00|13049|13048.1|13061.2|13060.3|13061.5|13060.6|13048.1|13047|895
1602686400000|2020-10-14 14:40:00|13061.1|13060.2|13057|13056.1|13065.2|13064|13056.2|13055.3|990
1602686700000|2020-10-14 14:45:00|13057.1|13056.2|13049|13048.1|13060.2|13059|13044.9|13043.6|1027
1602687000000|2020-10-14 14:50:00|13048.9|13048|13043.8|13042.3|13055.8|13054.7|13035.2|13033.7|1267
1602687300000|2020-10-14 14:55:00|13043.9|13042.4|13041.5|13040|13044.2|13043.1|13036.2|13035.3|1171
1602687600000|2020-10-14 15:00:00|13041.6|13040.1|13047.2|13046.3|13048.5|13047.6|13038|13036.9|1051
1602687900000|2020-10-14 15:05:00|13047.3|13046.4|13043.2|13042.3|13048.7|13047.8|13040.7|13039.8|666
1602688200000|2020-10-14 15:10:00|13043|13042.1|13038|13037.1|13047.3|13046.4|13036.6|13035.6|789
1602688500000|2020-10-14 15:15:00|13037.9|13037|13040.8|13039.9|13041|13040.1|13036.3|13035.4|452
1602688800000|2020-10-14 15:20:00|13040.7|13039.8|13030.7|13029.8|13041|13039.9|13029.9|13029|706
1602689100000|2020-10-14 15:25:00|13031.2|13030.3|13030.1|13028.6|13031.7|13030.8|13028.3|13027.4|552
1602689400000|2020-10-14 15:30:00|13030.3|13028.8|13024.3|13023.4|13030.4|13029.5|13023.4|13022.5|736
1602689700000|2020-10-14 15:35:00|13024.4|13023.5|13027.3|13026.4|13029.5|13028.6|13024.3|13023.4|653
1602690000000|2020-10-14 15:40:00|13027.2|13026.3|13029|13028.1|13030.6|13029.7|13025.1|13024.2|656
1602690300000|2020-10-14 15:45:00|13029.1|13028.2|13026.1|13025.2|13034.2|13033.3|13025.1|13023.9|827
1602690600000|2020-10-14 15:50:00|13026|13025.1|13021.3|13020.4|13027.3|13026.4|13020.4|13019.5|752
1602690900000|2020-10-14 15:55:00|13021.4|13020.5|13021.8|13020.9|13024.1|13023.2|13020.6|13019.7|685
1602691200000|2020-10-14 16:00:00|13021.9|13021|13026.3|13025.4|13027.5|13026.6|13021.9|13021|820
1602691500000|2020-10-14 16:05:00|13026.2|13025.3|13029.2|13028.3|13033.3|13032.4|13026.1|13025.2|606
1602691800000|2020-10-14 16:10:00|13029.3|13028.4|13024.5|13023.6|13029.4|13028.5|13022.2|13021.3|539
1602692100000|2020-10-14 16:15:00|13024.6|13023.7|13018.4|13017.5|13027.2|13026.3|13018.3|13016.9|659
1602692400000|2020-10-14 16:20:00|13018.3|13017.4|13009.4|13008.5|13018.4|13017.5|13007.5|13006.6|1137
1602692700000|2020-10-14 16:25:00|13009.3|13008.4|13017.1|13016.2|13017.4|13016.5|13009|13007.8|685
1602693000000|2020-10-14 16:30:00|13017|13016.1|13015.2|13014.3|13019.8|13018.8|13015|13014.1|518
1602693300000|2020-10-14 16:35:00|13015.1|13014.2|13013|13011.5|13018.5|13017.6|13010.9|13010|548
1602693600000|2020-10-14 16:40:00|13012.7|13011.8|13014.7|13013.8|13018.6|13017.7|13012.7|13011.5|470
1602693900000|2020-10-14 16:45:00|13015.3|13014.4|13016.6|13015.7|13019.5|13018.5|13014.6|13013.7|493
1602694200000|2020-10-14 16:50:00|13016.5|13015.6|13018.6|13017.7|13018.6|13017.7|13014.9|13013.9|365
1602694500000|2020-10-14 16:55:00|13018.5|13017.6|13016.5|13015.6|13020.4|13019.5|13015.9|13014.8|578
1602694800000|2020-10-14 17:00:00|13016.4|13015.5|13027.7|13026.8|13027.8|13026.9|13016.3|13015.4|693
1602695100000|2020-10-14 17:05:00|13027.9|13027|13028.5|13027.6|13029.8|13028.9|13024.8|13023.9|458
1602695400000|2020-10-14 17:10:00|13028.6|13027.7|13029.7|13028.8|13033.3|13032.4|13026.9|13026|508
1602695700000|2020-10-14 17:15:00|13029.6|13028.7|13028.6|13027.7|13031.6|13030.7|13028.1|13027.2|405
1602696000000|2020-10-14 17:20:00|13028.5|13027.6|13026.1|13025.2|13028.8|13027.9|13025.4|13024.5|409
1602696300000|2020-10-14 17:25:00|13026.4|13025.5|13027.2|13026.3|13028.1|13027.2|13025.1|13024.2|423
1602696600000|2020-10-14 17:30:00|13027.3|13026.4|13026|13025.1|13028.2|13027.3|13023.3|13022.4|494
1602696900000|2020-10-14 17:35:00|13025.9|13025|13025.1|13024.2|13028.1|13027.2|13023.7|13022.8|406
1602697200000|2020-10-14 17:40:00|13024.9|13024|13026.3|13024.8|13027.6|13026.2|13024|13023.1|401
1602697500000|2020-10-14 17:45:00|13026.4|13024.9|13028.1|13027.2|13028.7|13027.8|13025.2|13024.3|385
1602697800000|2020-10-14 17:50:00|13028.2|13027.3|13031.5|13030.6|13031.6|13030.7|13027.5|13026.6|395
1602698100000|2020-10-14 17:55:00|13031.7|13030.8|13030.2|13029.3|13032.8|13031.8|13030.2|13029.3|501
1602698400000|2020-10-14 18:00:00|13030.3|13029.4|13029.9|13028.4|13031.5|13030.6|13029.1|13028|531
1602698700000|2020-10-14 18:05:00|13030|13028.5|13032.2|13031.3|13033.8|13032.6|13029.5|13028.3|371
1602699000000|2020-10-14 18:10:00|13032.1|13031.2|13029.6|13028.7|13032.6|13031.7|13029.1|13028.2|286
1602699300000|2020-10-14 18:15:00|13029.5|13028.6|13026.6|13025.7|13030.7|13029.4|13025.7|13024.8|464
1602699600000|2020-10-14 18:20:00|13026.7|13025.8|13027.2|13026.3|13028.8|13027.5|13025.6|13024.7|470
1602699900000|2020-10-14 18:25:00|13027.3|13026.4|13027.6|13026.7|13028.4|13027.5|13025.4|13024.5|465
1602700200000|2020-10-14 18:30:00|13027.5|13026.6|13024.2|13023.3|13028.5|13027.6|13023.5|13022.5|536
1602700500000|2020-10-14 18:35:00|13024.4|13023.5|13022.6|13021.7|13024.6|13023.7|13021.6|13020.7|502
1602700800000|2020-10-14 18:40:00|13022.4|13021.5|13020.5|13019.6|13022.6|13021.7|13019.8|13018.9|455
1602701100000|2020-10-14 18:45:00|13020.4|13019.5|13021.5|13020.6|13021.6|13020.7|13019.4|13018.5|549
1602701400000|2020-10-14 18:50:00|13021.6|13020.7|13021.7|13020.8|13022.8|13021.9|13019.8|13018.9|430
1602701700000|2020-10-14 18:55:00|13021.8|13020.9|13024.3|13023.4|13025.6|13024.6|13021.3|13020.4|509
1602702000000|2020-10-14 19:00:00|13024.6|13023.7|13030.6|13029.7|13031.1|13029.8|13024.6|13023.4|540
1602702300000|2020-10-14 19:05:00|13030.5|13029.6|13029.8|13028.9|13032.7|13031.4|13028.6|13027.7|477
1602702600000|2020-10-14 19:10:00|13029.9|13029|13029.7|13028.8|13031.9|13030.6|13020.5|13019|743
1602702900000|2020-10-14 19:15:00|13029.8|13028.9|13032.6|13031.7|13033.6|13032.3|13029.6|13028.5|404
1602703200000|2020-10-14 19:20:00|13032.5|13031.6|13032.1|13030.6|13035.1|13034|13031.5|13030.3|412
1602703500000|2020-10-14 19:25:00|13032|13030.5|13032.3|13031.4|13033.2|13032.3|13030.9|13029.7|474
1602703800000|2020-10-14 19:30:00|13032.4|13031.5|13033.2|13031.7|13033.6|13032.5|13031.1|13029.6|511
1602704100000|2020-10-14 19:35:00|13033.1|13031.6|13031.2|13030.3|13033.3|13031.9|13030.5|13029.3|459
1602704400000|2020-10-14 19:40:00|13031.1|13030.2|13034|13032.5|13034.4|13033.5|13030.9|13030|512
1602704700000|2020-10-14 19:45:00|13034.1|13032.6|13032.7|13031.8|13034.1|13032.9|13031.2|13029.7|463
1602705000000|2020-10-14 19:50:00|13033|13031.5|13030.8|13029.9|13033.5|13032.1|13029.7|13028.8|447
1602705300000|2020-10-14 19:55:00|13030.6|13029.7|13030.6|13029.1|13032.2|13031|13028.5|13027.6|571
1602705600000|2020-10-14 20:00:00|13030|13028.5|13028.4|13026.9|13032.2|13030.7|13028.1|13026.6|430
1602705900000|2020-10-14 20:05:00|13028.5|13027|13024.9|13023.4|13028.9|13027.4|13024.6|13023.1|197
1602706200000|2020-10-14 20:10:00|13025|13023.5|13022.6|13021.1|13026.2|13024.9|13021.7|13020.5|314
1602706500000|2020-10-14 20:15:00|13022.5|13021|13021|13019.5|13023.6|13022.1|13020.6|13019.3|322
1602706800000|2020-10-14 20:20:00|13020.7|13019.8|13018.9|13017.4|13021.3|13020.3|13017.7|13016.2|278
1602707100000|2020-10-14 20:25:00|13018.8|13017.3|13016.7|13015.8|13020.2|13018.7|13015.6|13014.2|276
1602707400000|2020-10-14 20:30:00|13017|13015.5|13015.6|13014.1|13020.2|13018.9|13014.8|13013.5|328
1602707700000|2020-10-14 20:35:00|13015.5|13014|13012.2|13011.3|13015.9|13014.4|13012|13010.7|267
1602708000000|2020-10-14 20:40:00|13012.3|13011.4|13011.5|13010|13013.3|13012.2|13010.7|13009.8|279
1602708300000|2020-10-14 20:45:00|13011.4|13009.9|13012.3|13010.8|13013.5|13012|13011.4|13009.9|280
1602708600000|2020-10-14 20:50:00|13012.4|13010.9|13012.1|13010.6|13013.4|13011.9|13010.7|13009.5|360
1602708900000|2020-10-14 20:55:00|13012.6|13011.1|13012.8|13011.3|13014.7|13012.7|13010.6|13008.5|395
1602709200000|2020-10-14 21:00:00|13014.4|13010.4|13016.7|13007.5|13016.7|13011.2|13013.3|13006.6|54
1602709500000|2020-10-14 21:05:00|13017.9|13007.9|13015.4|13008.8|13017.9|13010.5|13014.1|13006.5|202
1602709800000|2020-10-14 21:10:00|13015.2|13008.7|13015.2|13010.7|13019.5|13011|13013.9|13008.4|304
1602710100000|2020-10-14 21:15:00|13015|13010.6|13019.4|13011.4|13030.3|13020.3|13014.9|13009.6|520
1602710400000|2020-10-14 21:20:00|13019.6|13010.9|13017.8|13010.4|13028.2|13018.2|13016.7|13008.4|327
1602710700000|2020-10-14 21:25:00|13017.6|13010.3|13021.5|13011.5|13027.4|13017.4|13016.6|13008.7|327
1602711000000|2020-10-14 21:30:00|13021.4|13011.4|13017.8|13007.8|13028.1|13018.1|13016.4|13006.4|516
1602711300000|2020-10-14 21:35:00|13017.3|13007.3|13014.6|13005|13018.8|13011.4|13013.8|13004.4|449
1602711600000|2020-10-14 21:40:00|13014.4|13005.1|13014.8|13011.6|13017|13012.8|13012.5|13004.5|444
1602711900000|2020-10-14 21:45:00|13014.9|13011.5|13019.8|13010.2|13024.3|13014.9|13014.5|13008|364
1602712200000|2020-10-14 21:50:00|13019.6|13010.3|13015.2|13009.1|13028.6|13018.6|13015|13007|679
1602712500000|2020-10-14 21:55:00|13015.9|13009.2|13017.3|13007.3|13021.9|13011.9|13014.5|13005.2|639
1602712800000|2020-10-14 22:00:00|13016.9|13007.6|13015.5|13011.9|13021.4|13013.6|13014.5|13007.2|989
1602713100000|2020-10-14 22:05:00|13014.1|13012.6|13014.5|13012|13016|13013.9|13014.1|13011.3|408
1602713400000|2020-10-14 22:10:00|13015|13012.5|13017.1|13014.5|13017.7|13015.2|13014.2|13012.3|290
1602713700000|2020-10-14 22:15:00|13016.9|13014.6|13019.9|13017.2|13020|13017.8|13016.2|13014.2|279
1602714000000|2020-10-14 22:20:00|13020|13017.3|13016|13014.5|13020|13017.8|13016|13014|328
1602714300000|2020-10-14 22:25:00|13016.1|13014.6|13013.5|13012|13016.8|13014.6|13013.4|13011.6|361
1602714600000|2020-10-14 22:30:00|13013.6|13012.1|13013.3|13011|13015.2|13013.6|13012.5|13010.7|316
1602714900000|2020-10-14 22:35:00|13012.9|13011.1|13012.3|13010.1|13013.3|13011.7|13009.2|13007.5|340
1602715200000|2020-10-14 22:40:00|13012.2|13010|13009.1|13007.6|13012.3|13010.4|13007.2|13005.5|515
1602715500000|2020-10-14 22:45:00|13009|13007.5|13010.3|13008.8|13012.4|13010.7|13009|13007.2|386
1602715800000|2020-10-14 22:50:00|13010.4|13008.9|13011.6|13010.1|13012.4|13010.7|13008.7|13007|371
1602716100000|2020-10-14 22:55:00|13011.5|13010|13009.2|13007.7|13012|13010|13008.8|13007|266
1602716400000|2020-10-14 23:00:00|13009.7|13007.6|13010.1|13008.6|13010.8|13009.3|13009.1|13007.6|265
1602716700000|2020-10-14 23:05:00|13010.2|13008.7|13011.8|13010.3|13013.2|13011.6|13010.2|13008.7|233
1602717000000|2020-10-14 23:10:00|13012|13010.5|13012.2|13010.7|13012.3|13010.8|13010.5|13009|228
1602717300000|2020-10-14 23:15:00|13012.1|13010.6|13010.9|13009.4|13012.2|13010.7|13009.8|13008.3|158
1602717600000|2020-10-14 23:20:00|13011|13009.5|13012.5|13011|13013|13011.5|13009.8|13008.3|156
1602717900000|2020-10-14 23:25:00|13012.6|13011.1|13013.9|13012.4|13014|13012.5|13011.7|13010.2|170
1602718200000|2020-10-14 23:30:00|13013.8|13012.3|13013.8|13012.3|13014.2|13012.7|13012.5|13011|191
1602718500000|2020-10-14 23:35:00|13013.9|13012.4|13013.2|13011.7|13015.3|13013.8|13012.8|13011.3|204
1602718800000|2020-10-14 23:40:00|13013.3|13011.8|13011.5|13010|13013.4|13011.9|13011.3|13009.8|181
1602719100000|2020-10-14 23:45:00|13011.4|13009.9|13011.8|13010.3|13012.5|13011|13009.6|13008.1|230
1602719400000|2020-10-14 23:50:00|13012|13010.5|13011.2|13009.7|13012.1|13010.6|13010.4|13008.9|212
1602719700000|2020-10-14 23:55:00|13011.3|13009.8|13012.6|13011.1|13012.8|13011.3|13011.2|13009.7|188
1602720000000|2020-10-15 00:00:00|13012.5|13011|13018.6|13017.1|13019.2|13017.7|13011.8|13010.3|521
1602720300000|2020-10-15 00:05:00|13018.7|13017.2|13021.6|13020.1|13022.6|13021.1|13017.5|13016|427
1602720600000|2020-10-15 00:10:00|13021.7|13020.2|13023.2|13021.7|13023.3|13022.2|13019.5|13018|311
1602720900000|2020-10-15 00:15:00|13023.3|13021.8|13022|13020.5|13023.3|13021.8|13019.9|13018.6|309
1602721200000|2020-10-15 00:20:00|13021.9|13020.4|13020.1|13018.6|13022.3|13021.1|13018.2|13016.7|320
1602721500000|2020-10-15 00:25:00|13020.2|13018.7|13018.2|13016.7|13021.1|13019.6|13018|13016.5|156
1602721800000|2020-10-15 00:30:00|13017.4|13016.5|13018.5|13017|13022.8|13021.3|13017|13016|512
1602722100000|2020-10-15 00:35:00|13018.4|13016.9|13019.1|13018.2|13020.1|13019|13018.1|13016.7|329
1602722400000|2020-10-15 00:40:00|13019.2|13018.3|13020.1|13018.6|13022.1|13020.8|13019.1|13018|268
1602722700000|2020-10-15 00:45:00|13020|13018.5|13019.1|13017.6|13021|13019.5|13017.4|13016|361
1602723000000|2020-10-15 00:50:00|13019|13017.5|13020.1|13018.6|13021.5|13020.3|13018.7|13017.5|370
1602723300000|2020-10-15 00:55:00|13019.9|13018.4|13023.7|13022.2|13026.4|13024.9|13019.4|13018.1|401
1602723600000|2020-10-15 01:00:00|13023.6|13022.1|13021.8|13020.3|13024.1|13023|13020.6|13019.3|510
1602723900000|2020-10-15 01:05:00|13021.9|13020.4|13025.8|13024.3|13026|13024.7|13021.4|13019.9|355
1602724200000|2020-10-15 01:10:00|13025.7|13024.2|13025.4|13023.9|13027.1|13025.8|13024.8|13023.3|360
1602724500000|2020-10-15 01:15:00|13025.3|13023.8|13030.5|13029|13030.5|13029.6|13024.8|13023.3|433
1602724800000|2020-10-15 01:20:00|13030.4|13028.9|13023.9|13022.4|13030.5|13029|13022|13020.5|555
1602725100000|2020-10-15 01:25:00|13024.1|13022.6|13023.8|13022.3|13024.3|13022.9|13021.5|13020|334
1602725400000|2020-10-15 01:30:00|13023.9|13022.4|13018.5|13017.6|13024.1|13022.6|13018.4|13016.9|408
1602725700000|2020-10-15 01:35:00|13018.8|13017.9|13018.4|13017.5|13019.9|13018.7|13016.2|13015|455
1602726000000|2020-10-15 01:40:00|13018.3|13017.4|13018.2|13016.7|13020.1|13018.8|13017.8|13016.7|341
1602726300000|2020-10-15 01:45:00|13018.4|13016.9|13017.3|13015.8|13018.9|13017.9|13016.3|13015|339
1602726600000|2020-10-15 01:50:00|13017.1|13015.6|13017.1|13016.2|13019.6|13018.4|13016.3|13015.2|371
1602726900000|2020-10-15 01:55:00|13017.2|13016.3|13019.9|13018.4|13020.2|13019.1|13017|13016.1|397
1602727200000|2020-10-15 02:00:00|13019.8|13018.3|13018|13016.5|13020.2|13019|13016.9|13015.5|341
1602727500000|2020-10-15 02:05:00|13017.8|13016.3|13018.1|13016.6|13018.8|13017.4|13017|13016.1|266
1602727800000|2020-10-15 02:10:00|13018|13016.5|13019.2|13017.7|13020|13018.5|13016.8|13015.3|255
1602728100000|2020-10-15 02:15:00|13019.6|13018.1|13017|13016.1|13019.6|13018.1|13016.2|13015|248
1602728400000|2020-10-15 02:20:00|13017.1|13016.2|13017.2|13016.3|13018|13016.8|13016|13014.9|259
1602728700000|2020-10-15 02:25:00|13017.3|13016.4|13016.7|13015.2|13017.6|13016.4|13015.5|13014.6|210
1602729000000|2020-10-15 02:30:00|13016.8|13015.3|13017|13016.1|13017.6|13016.7|13015.5|13014.3|194
1602729300000|2020-10-15 02:35:00|13016.9|13016|13017|13015.5|13018|13017.1|13016.6|13015.2|183
1602729600000|2020-10-15 02:40:00|13016.9|13015.4|13018.1|13017.2|13018.6|13017.5|13015.9|13014.9|252
1602729900000|2020-10-15 02:45:00|13018.5|13017|13016.1|13015.2|13018.7|13017.6|13016.1|13015.2|285
1602730200000|2020-10-15 02:50:00|13016.4|13014.9|13010.5|13009.6|13016.7|13015.5|13010.4|13009.5|556
1602730500000|2020-10-15 02:55:00|13010.6|13009.7|13010.9|13009.4|13014.1|13013|13010.6|13009.3|496
1602730800000|2020-10-15 03:00:00|13010.6|13009.7|13012|13011.1|13013.1|13011.9|13010|13008.8|408
1602731100000|2020-10-15 03:05:00|13012.1|13011.2|13013.7|13012.8|13014.3|13013.2|13011.9|13011|225
1602731400000|2020-10-15 03:10:00|13013.8|13012.9|13014|13012.5|13014.8|13013.6|13013|13011.6|343
1602731700000|2020-10-15 03:15:00|13014.1|13012.6|13015.1|13014.2|13015.8|13014.6|13013.7|13012.2|217
1602732000000|2020-10-15 03:20:00|13015.6|13014.7|13015.2|13014.3|13016.3|13015|13015.1|13013.8|192
1602732300000|2020-10-15 03:25:00|13015.1|13014.2|13015.3|13013.8|13016.7|13015.2|13014|13012.5|212
1602732600000|2020-10-15 03:30:00|13015.2|13013.7|13016.1|13014.6|13016.2|13014.8|13013.8|13012.5|263
1602732900000|2020-10-15 03:35:00|13016.2|13014.7|13014.6|13013.7|13017.5|13016.6|13014.5|13013.6|191
1602733200000|2020-10-15 03:40:00|13014.7|13013.8|13012.1|13011.2|13014.7|13013.8|13011.6|13010.7|203
1602733500000|2020-10-15 03:45:00|13011.9|13011|13011.7|13010.8|13013.7|13012.7|13011.1|13010.1|241
1602733800000|2020-10-15 03:50:00|13011.6|13010.7|13013.1|13011.6|13013.2|13012.1|13011.5|13010.6|194
1602734100000|2020-10-15 03:55:00|13013|13011.5|13012.4|13011.5|13013.1|13012.1|13011.5|13010.3|199
1602734400000|2020-10-15 04:00:00|13012.3|13011.4|13012.3|13011.4|13013.5|13012.6|13012.2|13011|172
1602734700000|2020-10-15 04:05:00|13012.4|13011.5|13012.8|13011.3|13012.9|13011.6|13011.7|13010.3|189
1602735000000|2020-10-15 04:10:00|13012.9|13011.4|13011.7|13010.2|13013.2|13012|13010.9|13009.7|247
1602735300000|2020-10-15 04:15:00|13011.8|13010.3|13011|13009.5|13012.7|13011.4|13010.6|13009.2|208
1602735600000|2020-10-15 04:20:00|13011.1|13009.6|13011.3|13009.8|13012.3|13011.1|13010.9|13009.6|167
1602735900000|2020-10-15 04:25:00|13011.4|13009.9|13012.7|13011.8|13013.6|13012.7|13011.4|13009.9|165
1602736200000|2020-10-15 04:30:00|13012.8|13011.9|13014.1|13013.2|13015.4|13014.4|13012.6|13011.5|229
1602736500000|2020-10-15 04:35:00|13014|13013.1|13014.8|13013.9|13015.7|13014.8|13014|13013.1|231
1602736800000|2020-10-15 04:40:00|13015.2|13013.7|13016.6|13015.7|13017.3|13016.1|13015.2|13013.7|199
1602737100000|2020-10-15 04:45:00|13016.7|13015.8|13018.9|13018|13018.9|13018|13015.7|13014.4|185
1602737400000|2020-10-15 04:50:00|13018.8|13017.9|13019.3|13018.4|13019.9|13018.9|13016.9|13015.7|221
1602737700000|2020-10-15 04:55:00|13019.2|13018.3|13021|13019.5|13021.4|13020.4|13019.1|13018.2|257
1602738000000|2020-10-15 05:00:00|13020.8|13019.3|13025.1|13023.6|13025.8|13024.7|13020.2|13019|396
1602738300000|2020-10-15 05:05:00|13025.2|13023.7|13024.3|13022.8|13025.8|13024.9|13023.8|13022.8|240
1602738600000|2020-10-15 05:10:00|13024.4|13022.9|13022|13020.5|13024.4|13023.2|13021.6|13020.4|153
1602738900000|2020-10-15 05:15:00|13022.1|13020.6|13021.7|13020.8|13022.3|13021.2|13019.6|13018.6|257
1602739200000|2020-10-15 05:20:00|13021.9|13021|13022.2|13021.3|13022.8|13021.8|13021.5|13020.3|306
1602739500000|2020-10-15 05:25:00|13022.1|13021.2|13022.7|13021.2|13023.1|13021.8|13021.8|13020.6|188
1602739800000|2020-10-15 05:30:00|13022.8|13021.3|13021.5|13020|13022.8|13021.3|13020.5|13019.1|182
1602740100000|2020-10-15 05:35:00|13021.6|13020.1|13024.8|13023.9|13024.8|13023.9|13021.4|13019.9|218
1602740400000|2020-10-15 05:40:00|13024.9|13024|13024.5|13023.6|13025.5|13024.2|13024.4|13023.2|214
1602740700000|2020-10-15 05:45:00|13024.4|13023.5|13022.6|13021.7|13025.1|13024|13022.5|13021.6|202
1602741000000|2020-10-15 05:50:00|13022.7|13021.8|13020.8|13019.9|13022.7|13021.8|13020.4|13019.5|198
1602741300000|2020-10-15 05:55:00|13020.9|13020|13019.5|13018|13020.9|13020|13016.6|13015.2|265
1602741600000|2020-10-15 06:00:00|13019.2|13017.7|13018.1|13016.6|13019.3|13018.2|13012.3|13010.8|562
1602741900000|2020-10-15 06:05:00|13018.2|13016.7|13008|13007.1|13018.2|13016.9|13008|13007.1|531
1602742200000|2020-10-15 06:10:00|13008.4|13006.9|13007.1|13005.6|13010.7|13009.6|13006.5|13005.3|804
1602742500000|2020-10-15 06:15:00|13007|13005.5|12995.9|12995|13008.9|13007.7|12995.3|12994.3|825
1602742800000|2020-10-15 06:20:00|12995.8|12994.9|12998.4|12997.5|12999.5|12998.6|12995.3|12994.2|655
1602743100000|2020-10-15 06:25:00|12998.1|12997.2|12997.2|12996.3|13001.4|13000.5|12995.8|12994.9|517
1602743400000|2020-10-15 06:30:00|12997.5|12996|13005.7|13004.8|13006.1|13005|12997.2|12996|610
1602743700000|2020-10-15 06:35:00|13005.8|13004.9|12996.6|12995.7|13006|13005.1|12994.2|12993.1|614
1602744000000|2020-10-15 06:40:00|12997|12995.5|13004.6|13003.1|13005.3|13004.2|12995.9|12994.9|573
1602744300000|2020-10-15 06:45:00|13004.4|13002.9|13001|12999.5|13005|13003.8|12997.3|12995.8|780
1602744600000|2020-10-15 06:50:00|13001.1|12999.6|13008.2|13006.7|13008.4|13007|12999.7|12998.5|610
1602744900000|2020-10-15 06:55:00|13008.1|13006.6|13001.3|12999.8|13008.1|13006.6|13000.2|12998.8|636
1602745200000|2020-10-15 07:00:00|13001.4|12999.9|12992.3|12991.4|13002.7|13001.2|12990.6|12989.6|1108
1602745500000|2020-10-15 07:05:00|12992.2|12991.3|12997.9|12996.4|12999.1|12997.6|12987|12985.5|942
1602745800000|2020-10-15 07:10:00|12998|12996.5|13000.5|12999|13004.5|13003.2|12996|12994.8|665
1602746100000|2020-10-15 07:15:00|13000.1|12999.2|12996|12994.5|13001.8|13000.6|12994.8|12993.5|721
1602746400000|2020-10-15 07:20:00|12995.9|12994.4|12995.5|12994|13000.3|12999.2|12994.2|12993.2|935
1602746700000|2020-10-15 07:25:00|12995.6|12994.1|13002.1|13001.2|13004.2|13003.2|12993.9|12992.7|830
1602747000000|2020-10-15 07:30:00|13002|13001.1|12998.9|12998|13002.6|13001.3|12997.9|12996.7|645
1602747300000|2020-10-15 07:35:00|12999|12998.1|12997.3|12996.4|12999.4|12998.4|12993.6|12992.5|821
1602747600000|2020-10-15 07:40:00|12997.2|12996.3|13004|13002.5|13007.7|13006.8|12996.7|12995.4|808
1602747900000|2020-10-15 07:45:00|13003.9|13002.4|13010.4|13009.5|13016.1|13014.6|13002.2|13000.7|828
1602748200000|2020-10-15 07:50:00|13010.5|13009.6|13002.1|13000.6|13010.8|13009.6|13001.4|13000.3|739
1602748500000|2020-10-15 07:55:00|13002|13000.5|13004|13003.1|13004.3|13003.2|12999|12998.1|720
1602748800000|2020-10-15 08:00:00|13003.9|13003|13011.1|13009.6|13011.2|13010|12999.8|12998.7|775
1602749100000|2020-10-15 08:05:00|13011.2|13009.7|13003.4|13002.5|13011.2|13009.8|12992.9|12991.4|932
1602749400000|2020-10-15 08:10:00|13002.6|13001.7|12995.2|12994.3|13003.1|13001.7|12992.6|12991.4|814
1602749700000|2020-10-15 08:15:00|12995.1|12994.2|12992.3|12991.4|12997|12996.1|12991.1|12989.9|805
1602750000000|2020-10-15 08:20:00|12992.7|12991.8|12981.4|12979.9|12994.8|12993.8|12979.6|12978.1|985
1602750300000|2020-10-15 08:25:00|12981.2|12979.7|12978.1|12977.2|12981.3|12980|12973.1|12971.9|1059
1602750600000|2020-10-15 08:30:00|12978|12977.1|12968.1|12966.6|12978.2|12977.3|12965.8|12964.7|1036
1602750900000|2020-10-15 08:35:00|12968.2|12966.7|12972.4|12971.5|12974.6|12973.5|12962.7|12961.2|892
1602751200000|2020-10-15 08:40:00|12972.1|12971.2|12962.3|12960.8|12972.5|12971.6|12962|12960.6|877
1602751500000|2020-10-15 08:45:00|12962.1|12961.2|12942.2|12940.7|12966.5|12965.1|12937.2|12935.7|1169
1602751800000|2020-10-15 08:50:00|12941.5|12940|12942.9|12941.4|12947.1|12945.6|12937.6|12936.1|1131
1602752100000|2020-10-15 08:55:00|12943|12941.5|12948.2|12946.7|12950.9|12949.6|12941.3|12939.8|1019
1602752400000|2020-10-15 09:00:00|12948.4|12946.9|12949.2|12948.3|12949.6|12948.5|12937.3|12936.3|986
1602752700000|2020-10-15 09:05:00|12949.6|12948.1|12946.8|12945.9|12949.6|12948.1|12941.1|12939.8|817
1602753000000|2020-10-15 09:10:00|12946.9|12946|12954.3|12952.8|12954.7|12953.4|12944.4|12943|813
1602753300000|2020-10-15 09:15:00|12953.9|12952.4|12963.2|12961.7|12963.9|12962.4|12952.8|12951.5|962
1602753600000|2020-10-15 09:20:00|12963.3|12961.8|12960.1|12959.2|12965.2|12963.7|12959.9|12959|685
1602753900000|2020-10-15 09:25:00|12959.9|12959|12962.4|12960.9|12967.8|12966.3|12955.6|12954.3|739
1602754200000|2020-10-15 09:30:00|12961.9|12960.4|12956.6|12955.1|12963.1|12961.9|12955.7|12954.4|803
1602754500000|2020-10-15 09:35:00|12956.5|12955|12960.5|12959.6|12962.3|12960.9|12955.7|12954.6|627
1602754800000|2020-10-15 09:40:00|12960.7|12959.8|12968.3|12966.8|12968.4|12967.3|12958.9|12957.9|699
1602755100000|2020-10-15 09:45:00|12967.6|12966.1|12963.8|12962.9|12968|12966.6|12963.3|12962.1|802
1602755400000|2020-10-15 09:50:00|12963.9|12963|12974.8|12973.9|12975.2|12974|12963.9|12963|701
1602755700000|2020-10-15 09:55:00|12974.9|12974|12972.4|12970.9|12975.5|12974.3|12969.9|12968.7|826
1602756000000|2020-10-15 10:00:00|12972.1|12970.6|12967.7|12966.2|12973.9|12972.5|12967.1|12965.6|675
1602756300000|2020-10-15 10:05:00|12967.8|12966.3|12962.3|12960.8|12969|12967.5|12962|12960.5|548
1602756600000|2020-10-15 10:10:00|12962.4|12960.9|12963.8|12962.3|12965.3|12964.1|12961.1|12959.6|562
1602756900000|2020-10-15 10:15:00|12963.7|12962.2|12953.4|12951.9|12964.2|12962.7|12951.2|12950.2|808
1602757200000|2020-10-15 10:20:00|12953.5|12952|12935|12933.5|12958.2|12957.1|12931.9|12930.4|1087
1602757500000|2020-10-15 10:25:00|12934.9|12933.4|12946.3|12944.8|12947.2|12946.2|12930.8|12929.8|960
1602757800000|2020-10-15 10:30:00|12946.4|12944.9|12951.1|12950.2|12952.5|12951.6|12942.6|12941.6|795
1602758100000|2020-10-15 10:35:00|12951.2|12950.3|12953.3|12951.8|12956.1|12954.6|12948.5|12947.4|670
1602758400000|2020-10-15 10:40:00|12953.4|12951.9|12959.8|12958.9|12960.3|12959|12951.5|12950.6|689
1602758700000|2020-10-15 10:45:00|12959.9|12959|12951.8|12950.3|12961.4|12960.1|12951.6|12950.2|927
1602759000000|2020-10-15 10:50:00|12951.7|12950.2|12956.3|12954.8|12956.3|12954.8|12946.6|12945.1|751
1602759300000|2020-10-15 10:55:00|12956.2|12954.7|12953.7|12952.2|12957.2|12955.7|12949.3|12948.4|970
1602759600000|2020-10-15 11:00:00|12953.5|12952|12958.3|12956.8|12963.5|12962.4|12953.1|12951.6|861
1602759900000|2020-10-15 11:05:00|12958.2|12956.7|12935.2|12933.7|12958.4|12956.9|12933|12931.5|766
1602760200000|2020-10-15 11:10:00|12934.8|12933.3|12924.6|12923.1|12942|12940.5|12921.2|12919.7|1199
1602760500000|2020-10-15 11:15:00|12924.2|12922.7|12911.1|12909.6|12927.2|12926.3|12909.6|12908.1|1000
1602760800000|2020-10-15 11:20:00|12911.2|12909.7|12923|12921.5|12925|12923.5|12909.9|12908.4|910
1602761100000|2020-10-15 11:25:00|12922.9|12921.4|12919|12918.1|12923|12921.5|12916.7|12915.2|653
1602761400000|2020-10-15 11:30:00|12919.5|12918.6|12925.1|12923.6|12928.2|12927.2|12919.5|12918.2|676
1602761700000|2020-10-15 11:35:00|12925.2|12923.7|12919.9|12918.4|12930.6|12929.4|12919.4|12918.2|706
1602762000000|2020-10-15 11:40:00|12919.7|12918.2|12934.1|12933.2|12934.5|12933.6|12919.4|12918.2|977
1602762300000|2020-10-15 11:45:00|12934.2|12933.3|12931.1|12929.6|12938.4|12937.5|12927.8|12926.5|740
1602762600000|2020-10-15 11:50:00|12931|12929.5|12926.7|12925.2|12933.2|12932.2|12922.7|12921.8|975
1602762900000|2020-10-15 11:55:00|12926.6|12925.1|12927.6|12926.7|12932.6|12931.7|12924.6|12923.3|858
1602763200000|2020-10-15 12:00:00|12927.5|12926.6|12920.4|12919.5|12927.8|12926.6|12919.6|12918.3|944
1602763500000|2020-10-15 12:05:00|12920.3|12919.4|12911.9|12910.4|12921|12920.1|12911.9|12910.4|766
1602763800000|2020-10-15 12:10:00|12911.8|12910.9|12921.9|12920.4|12923.3|12922.1|12910.2|12909.1|950
1602764100000|2020-10-15 12:15:00|12921.8|12920.3|12922.1|12921.2|12924.5|12923.2|12914.6|12913.1|816
1602764400000|2020-10-15 12:20:00|12922|12921.1|12923.5|12922|12923.6|12922.4|12911.8|12910.9|892
1602764700000|2020-10-15 12:25:00|12923.4|12921.9|12924.1|12921.1|12929.4|12928.5|12921|12919.6|789
1602765000000|2020-10-15 12:30:00|12923.9|12921.2|12913.1|12911.6|12925.1|12921.6|12912.8|12911.5|890
1602765300000|2020-10-15 12:35:00|12913.2|12911.7|12933.1|12931.6|12934.5|12933.2|12909.7|12908.8|1315
1602765600000|2020-10-15 12:40:00|12933.3|12931.8|12922.9|12921.4|12936.9|12936|12920.8|12919.3|850
1602765900000|2020-10-15 12:45:00|12922.7|12921.2|12929.8|12928.3|12929.9|12928.7|12921.7|12920.3|731
1602766200000|2020-10-15 12:50:00|12929.4|12928.5|12922.2|12920.7|12935.7|12934.7|12921.6|12920.1|882
1602766500000|2020-10-15 12:55:00|12922.5|12921|12925.8|12924.3|12928.6|12927.4|12920.3|12919.4|837
1602766800000|2020-10-15 13:00:00|12925.9|12924.4|12920.9|12919.4|12928.5|12927.6|12917.9|12916.9|987
1602767100000|2020-10-15 13:05:00|12920.8|12919.3|12914.7|12913.2|12924.4|12923.3|12913|12911.7|923
1602767400000|2020-10-15 13:10:00|12914.8|12913.3|12902|12900.5|12915.3|12913.9|12900.4|12899.1|936
1602767700000|2020-10-15 13:15:00|12902.1|12900.6|12912.1|12911.2|12913.1|12912.2|12899.5|12898.2|818
1602768000000|2020-10-15 13:20:00|12912|12911.1|12911.5|12910|12912.7|12911.3|12905.5|12904.6|708
1602768300000|2020-10-15 13:25:00|12911.4|12910.5|12911.8|12910.9|12912.4|12911.4|12907|12906.1|676
1602768600000|2020-10-15 13:30:00|12912.1|12911.2|12922.3|12920.8|12922.8|12921.6|12904.8|12903.3|1142
1602768900000|2020-10-15 13:35:00|12922.4|12920.9|12931.5|12930|12933.6|12932.1|12918|12916.6|1095
1602769200000|2020-10-15 13:40:00|12931.4|12929.9|12932.6|12931.1|12936.1|12934.8|12927.7|12926.2|1110
1602769500000|2020-10-15 13:45:00|12932.3|12930.8|12936.8|12935.9|12937.9|12936.9|12930.3|12929|935
1602769800000|2020-10-15 13:50:00|12936.6|12935.7|12951|12949.5|12959.9|12958.4|12936.1|12934.7|1064
1602770100000|2020-10-15 13:55:00|12950.8|12949.3|12943.9|12943|12956.2|12955|12941.4|12940.2|1102
1602770400000|2020-10-15 14:00:00|12944|12943.1|12934.7|12933.8|12945.2|12944.3|12933.7|12932.6|1009
1602770700000|2020-10-15 14:05:00|12934.8|12933.9|12919.2|12917.7|12938.7|12937.2|12917.2|12916.2|1193
1602771000000|2020-10-15 14:10:00|12919.3|12917.8|12919|12917.5|12928.1|12926.8|12915.7|12914.7|1132
1602771300000|2020-10-15 14:15:00|12919.1|12917.6|12920.1|12918.6|12928.2|12926.9|12914.5|12913.3|1022
1602771600000|2020-10-15 14:20:00|12920.2|12918.7|12916.2|12914.7|12921.5|12920|12913.1|12911.7|1018
1602771900000|2020-10-15 14:25:00|12916.1|12914.6|12908.6|12907.7|12919.9|12918.9|12907.9|12906.5|1029
1602772200000|2020-10-15 14:30:00|12908.7|12907.2|12906.4|12905.5|12911.1|12909.9|12899.9|12898.8|954
1602772500000|2020-10-15 14:35:00|12906.6|12905.7|12901.2|12899.7|12907|12906.1|12900|12898.7|833
1602772800000|2020-10-15 14:40:00|12900.7|12899.8|12893.3|12891.8|12902.2|12900.7|12891.1|12889.9|916
1602773100000|2020-10-15 14:45:00|12893.4|12891.9|12899.1|12898.2|12901|12900.1|12891|12890.1|968
1602773400000|2020-10-15 14:50:00|12898.9|12898|12902|12900.5|12906.9|12905.5|12897.6|12896.7|1115
1602773700000|2020-10-15 14:55:00|12902.1|12900.6|12905.8|12904.3|12906.8|12905.9|12894.5|12893.4|1200
1602774000000|2020-10-15 15:00:00|12905.9|12904.4|12906.7|12905.8|12913.6|12912.7|12903.3|12902.4|1241
1602774300000|2020-10-15 15:05:00|12907.4|12905.9|12910.8|12909.9|12912.8|12911.9|12899.8|12898.7|1014
1602774600000|2020-10-15 15:10:00|12911.3|12909.8|12921.2|12919.7|12921.7|12920.2|12909.4|12907.9|774
1602774900000|2020-10-15 15:15:00|12921.1|12919.6|12926.6|12925.7|12927.6|12926.7|12916.7|12915.7|898
1602775200000|2020-10-15 15:20:00|12926.7|12925.8|12924.3|12923.4|12927.8|12926.9|12922.7|12921.6|727
1602775500000|2020-10-15 15:25:00|12924.2|12923.3|12924|12923.1|12925.7|12924.8|12917.6|12916.6|753
1602775800000|2020-10-15 15:30:00|12923.9|12923|12926.5|12925.6|12930.1|12929.2|12923.6|12922.5|828
1602776100000|2020-10-15 15:35:00|12926.4|12925.5|12919|12918.1|12928.4|12927.5|12914.9|12914|899
1602776400000|2020-10-15 15:40:00|12918.9|12918|12915.8|12914.9|12923|12922.1|12914.9|12913.4|649
1602776700000|2020-10-15 15:45:00|12916|12915.1|12911.2|12910.3|12918.4|12917.5|12909.3|12908|796
1602777000000|2020-10-15 15:50:00|12911.3|12910.4|12914.7|12913.8|12922.3|12921.4|12911|12909.9|809
1602777300000|2020-10-15 15:55:00|12914.6|12913.7|12916.6|12915.1|12921.5|12920.3|12911.2|12910|861
1602777600000|2020-10-15 16:00:00|12916.4|12915.5|12915.7|12914.8|12917.2|12916.3|12911.4|12910.5|800
1602777900000|2020-10-15 16:05:00|12916.2|12915.3|12912.7|12911.8|12919.1|12917.8|12910.6|12909.7|761
1602778200000|2020-10-15 16:10:00|12912.8|12911.9|12920.7|12919.2|12921.6|12920.4|12912|12910.9|805
1602778500000|2020-10-15 16:15:00|12920.2|12919.3|12920|12919.1|12922.6|12921.7|12918.7|12917.8|459
1602778800000|2020-10-15 16:20:00|12919.9|12919|12916.6|12915.7|12922.2|12921.3|12915.7|12914.8|560
1602779100000|2020-10-15 16:25:00|12916.5|12915.6|12918.5|12917.6|12924.9|12923.7|12916.4|12915.2|793
1602779400000|2020-10-15 16:30:00|12918.4|12917.5|12910.6|12909.1|12922|12921.1|12910.3|12908.8|820
1602779700000|2020-10-15 16:35:00|12910.7|12909.2|12913.6|12912.1|12913.8|12912.6|12909|12907.5|667
1602780000000|2020-10-15 16:40:00|12913.7|12912.2|12915.7|12914.8|12919.2|12918.2|12913.2|12912|533
1602780300000|2020-10-15 16:45:00|12915.8|12914.9|12914.4|12912.9|12915.9|12915|12912.9|12911.7|629
1602780600000|2020-10-15 16:50:00|12914.5|12913|12913.9|12913|12918.5|12917.5|12910.9|12909.4|680
1602780900000|2020-10-15 16:55:00|12913.4|12912.5|12922.7|12921.2|12938|12936.8|12912.8|12911.5|1353
1602781200000|2020-10-15 17:00:00|12922.8|12921.3|12923.6|12922.7|12929.9|12928.7|12918.1|12916.6|1051
1602781500000|2020-10-15 17:05:00|12924.3|12923.4|12917.1|12916.2|12930.5|12929|12914.9|12913.4|926
1602781800000|2020-10-15 17:10:00|12917.5|12916|12918.2|12916.7|12918.9|12918|12911.5|12910.6|634
1602782100000|2020-10-15 17:15:00|12918|12916.5|12913.1|12912.2|12918.2|12917.3|12909.6|12908.7|769
1602782400000|2020-10-15 17:20:00|12913.2|12912.3|12916.9|12916|12917.1|12916.1|12910.7|12909.5|550
1602782700000|2020-10-15 17:25:00|12916.8|12915.9|12927.9|12926.4|12931.3|12930|12916.3|12915.1|761
1602783000000|2020-10-15 17:30:00|12928.1|12926.6|12923.4|12922.5|12928.1|12926.7|12922.6|12921.6|448
1602783300000|2020-10-15 17:35:00|12923.3|12922.4|12916.7|12915.8|12927|12925.9|12916.1|12914.6|599
1602783600000|2020-10-15 17:40:00|12916.6|12915.7|12916.7|12915.8|12917.9|12916.7|12913.8|12912.6|508
1602783900000|2020-10-15 17:45:00|12917.3|12916.2|12912.7|12911.2|12920|12919.1|12911.2|12909.7|612
1602784200000|2020-10-15 17:50:00|12912.8|12911.3|12918.1|12916.6|12918.2|12917.1|12912.7|12911.2|453
1602784500000|2020-10-15 17:55:00|12918.2|12916.7|12903.8|12902.3|12920.3|12919.1|12902.4|12901.5|676
1602784800000|2020-10-15 18:00:00|12903.9|12902.4|12902|12901.1|12908|12907.1|12900.2|12898.7|971
1602785100000|2020-10-15 18:05:00|12901.9|12901|12900.6|12899.7|12906|12905.1|12900.3|12899.4|518
1602785400000|2020-10-15 18:10:00|12900.7|12899.8|12903|12902.1|12904|12903.1|12900.6|12899.7|445
1602785700000|2020-10-15 18:15:00|12902.9|12902|12907.3|12906.4|12907.4|12906.5|12902.6|12901.6|438
1602786000000|2020-10-15 18:20:00|12907.4|12906.5|12905.2|12904.3|12907.7|12906.8|12899.8|12898.9|490
1602786300000|2020-10-15 18:25:00|12905.3|12904.4|12907.6|12906.7|12908.2|12907.1|12904.7|12903.8|407
1602786600000|2020-10-15 18:30:00|12907.5|12906.6|12903.6|12902.7|12907.5|12906.6|12902.9|12902|476
1602786900000|2020-10-15 18:35:00|12903.7|12902.8|12904.7|12903.8|12906.2|12905.3|12903.1|12901.9|558
1602787200000|2020-10-15 18:40:00|12904.8|12903.9|12900.2|12899.3|12904.8|12903.9|12898.6|12897.7|539
1602787500000|2020-10-15 18:45:00|12900.1|12899.2|12899.9|12899|12902|12901.1|12899|12898|416
1602787800000|2020-10-15 18:50:00|12900|12899.1|12902.7|12901.8|12902.7|12901.8|12899.7|12898.8|379
1602788100000|2020-10-15 18:55:00|12902.9|12902|12900.6|12899.7|12903|12902.1|12898.7|12897.8|471
1602788400000|2020-10-15 19:00:00|12900.8|12899.3|12894.6|12893.1|12903.9|12902.7|12893.3|12891.8|562
1602788700000|2020-10-15 19:05:00|12894.9|12893.4|12895.1|12894.2|12899.3|12898.2|12893.7|12892.5|467
1602789000000|2020-10-15 19:10:00|12895.2|12894.3|12894.4|12892.9|12896.4|12895.3|12892.9|12892|445
1602789300000|2020-10-15 19:15:00|12894.3|12893.4|12895.5|12894.6|12896.2|12895.1|12893.7|12892.6|297
1602789600000|2020-10-15 19:20:00|12895.6|12894.7|12898.8|12897.9|12899.6|12898.1|12894.2|12893.3|397
1602789900000|2020-10-15 19:25:00|12898.9|12898|12898.5|12897.6|12901|12899.8|12898.5|12897.4|432
1602790200000|2020-10-15 19:30:00|12898.6|12897.7|12902.5|12901.6|12903.9|12902.9|12897.6|12896.7|596
1602790500000|2020-10-15 19:35:00|12902.4|12901.5|12902.6|12901.1|12902.9|12901.8|12900.4|12899.2|368
1602790800000|2020-10-15 19:40:00|12902.5|12901|12900|12898.5|12903.3|12902|12900|12898.5|359
1602791100000|2020-10-15 19:45:00|12900.1|12898.6|12901.6|12900.1|12902|12901.1|12898.4|12897.2|425
1602791400000|2020-10-15 19:50:00|12901.7|12900.2|12899.3|12898.4|12903|12902.1|12899.2|12898.1|322
1602791700000|2020-10-15 19:55:00|12899.5|12898.6|12900.5|12899.6|12902.4|12901.5|12899|12898.1|563
1602792000000|2020-10-15 20:00:00|12900.4|12899.5|12898|12896.5|12902|12900.7|12897.7|12896.2|385
1602792300000|2020-10-15 20:05:00|12898.1|12896.6|12897.5|12896.6|12898.9|12897.4|12896.9|12895.5|212
1602792600000|2020-10-15 20:10:00|12897.6|12896.7|12897.9|12896.4|12898.1|12896.7|12896.7|12895.6|216
1602792900000|2020-10-15 20:15:00|12897.8|12896.3|12897.7|12896.2|12898.3|12897.3|12896.9|12895.6|230
1602793200000|2020-10-15 20:20:00|12897.4|12896.5|12897.9|12897|12898.3|12897.2|12896.7|12895.5|164
1602793500000|2020-10-15 20:25:00|12898|12897.1|12900.2|12898.7|12900.4|12899.2|12897.8|12896.9|212
1602793800000|2020-10-15 20:30:00|12899.9|12899|12901|12900.1|12901.6|12900.4|12899.8|12898.6|219
1602794100000|2020-10-15 20:35:00|12900.9|12900|12902.2|12900.7|12902.5|12901.1|12900.9|12899.6|275
1602794400000|2020-10-15 20:40:00|12902.1|12900.6|12902.9|12901.4|12905.1|12903.6|12901.9|12900.4|247
1602794700000|2020-10-15 20:45:00|12903.1|12901.6|12904.3|12902.8|12907|12905.5|12903|12901.5|362
1602795000000|2020-10-15 20:50:00|12903.9|12902.4|12904.2|12902.7|12904.5|12903|12902.1|12900.8|271
1602795300000|2020-10-15 20:55:00|12904.5|12902.3|12913.1|12903.1|12914.1|12904.1|12902.9|12900.3|478
1602795600000|2020-10-15 21:00:00|12915.4|12905.4|12916.8|12906.8|12917.7|12907.7|12909.8|12899.8|43
1602795900000|2020-10-15 21:05:00|12921.4|12911.4|12921.7|12911.7|12929.2|12919.2|12914.8|12904.8|226
1602796200000|2020-10-15 21:10:00|12921.8|12911.8|12911.4|12901.4|12926.1|12916.1|12911|12901|318
1602796500000|2020-10-15 21:15:00|12910.6|12902.3|12912.3|12902.3|12913.9|12904.8|12910.6|12901.3|212
1602796800000|2020-10-15 21:20:00|12911.8|12903.1|12912.9|12902.9|12914.3|12904.5|12908.6|12901.5|166
1602797100000|2020-10-15 21:25:00|12912.7|12903.7|12912.7|12902.7|12913.3|12904.1|12909.4|12900|182
1602797400000|2020-10-15 21:30:00|12912.8|12902.8|12911.4|12901.4|12913.1|12903.1|12905.7|12897.2|198
1602797700000|2020-10-15 21:35:00|12911.3|12901.3|12910.8|12900.8|12912.4|12902.4|12905.4|12897.2|336
1602798000000|2020-10-15 21:40:00|12911.3|12901.3|12910.2|12901.5|12912.8|12902.8|12909.1|12899.7|249
1602798300000|2020-10-15 21:45:00|12911.1|12902.2|12910.6|12902.4|12911.4|12903.1|12908.4|12899.9|320
1602798600000|2020-10-15 21:50:00|12909.2|12902.1|12909|12902.8|12912.5|12903.7|12908.2|12901.4|300
1602798900000|2020-10-15 21:55:00|12908.9|12902.7|12909.3|12902.6|12910.8|12903.2|12908.3|12900.7|315
1602799200000|2020-10-15 22:00:00|12909.2|12902.5|12909|12905|12911.9|12908.4|12906.9|12900.1|762
1602799500000|2020-10-15 22:05:00|12908.9|12905.1|12909.8|12906.9|12911.3|12908.3|12907|12904.7|510
1602799800000|2020-10-15 22:10:00|12909.7|12906.8|12907.1|12904.7|12910.1|12907.6|12906.1|12903.3|432
1602800100000|2020-10-15 22:15:00|12907|12904.9|12900.7|12898.4|12907.2|12904.9|12900.4|12898.2|414
1602800400000|2020-10-15 22:20:00|12901|12898.5|12902.6|12900.4|12902.8|12901.1|12900.1|12898.2|311
1602800700000|2020-10-15 22:25:00|12902.5|12900.3|12902.8|12901.3|12904.4|12902.9|12901.5|12899.5|255
1602801000000|2020-10-15 22:30:00|12903.1|12901|12903.4|12901.9|12904.1|12902|12902.4|12900.7|272
1602801300000|2020-10-15 22:35:00|12903.2|12901.7|12899.9|12898.4|12903.8|12902.3|12899.2|12897.3|567
1602801600000|2020-10-15 22:40:00|12900|12898.5|12898.6|12897.1|12900.9|12899.4|12898.2|12896.7|512
1602801900000|2020-10-15 22:45:00|12898.5|12897|12900.5|12899|12901.3|12899.4|12898.2|12896.7|184
1602802200000|2020-10-15 22:50:00|12900.4|12898.9|12899.7|12898.2|12901|12899.2|12899.6|12897.8|146
1602802500000|2020-10-15 22:55:00|12899.9|12898.4|12901.8|12900.3|12902.6|12900.6|12899.4|12897.6|265
1602802800000|2020-10-15 23:00:00|12902.1|12900|12902.4|12900.9|12903.1|12901.9|12901.6|12899.9|171
1602803100000|2020-10-15 23:05:00|12902.3|12900.8|12902.6|12901.1|12903|12901.5|12902.3|12900.8|116
1602803400000|2020-10-15 23:10:00|12902.7|12901.2|12902.4|12900.9|12903.4|12902.3|12902|12900.7|179
1602803700000|2020-10-15 23:15:00|12902.6|12901.1|12902.5|12901.6|12903.7|12902.5|12900.8|12899.5|183
1602804000000|2020-10-15 23:20:00|12902.7|12901.8|12904.6|12903.7|12906.2|12904.8|12902.2|12901.2|309
1602804300000|2020-10-15 23:25:00|12904.5|12903.6|12902.9|12901.4|12905.1|12903.8|12902|12900.9|202
1602804600000|2020-10-15 23:30:00|12902.8|12901.3|12902|12900.5|12903.9|12902.7|12899.6|12898.3|339
1602804900000|2020-10-15 23:35:00|12902.4|12901.1|12903.5|12902|12905|12903.5|12902.2|12900.9|280
1602805200000|2020-10-15 23:40:00|12903.4|12901.9|12903.5|12902|12904.5|12903|12902.4|12900.9|132
1602805500000|2020-10-15 23:45:00|12903.4|12901.9|12901.1|12899.6|12903.4|12901.9|12901|12899.5|131
1602805800000|2020-10-15 23:50:00|12901.2|12899.7|12902.8|12901.3|12903.2|12901.7|12900.9|12899.5|212
1602806100000|2020-10-15 23:55:00|12902.9|12901.4|12904.3|12902.8|12904.3|12903|12901.4|12899.9|234
1602806400000|2020-10-16 00:00:00|12904.2|12902.7|12902.2|12900.7|12905.8|12904.3|12898|12896.5|567
1602806700000|2020-10-16 00:05:00|12902.1|12900.6|12905.8|12904.9|12908|12906.5|12902.1|12900.6|479
1602807000000|2020-10-16 00:10:00|12906.3|12905.4|12906|12905.1|12908.4|12907.2|12904.4|12902.9|369
1602807300000|2020-10-16 00:15:00|12905.8|12904.9|12900.9|12899.4|12906.9|12905.4|12900.5|12899.1|560
1602807600000|2020-10-16 00:20:00|12900.8|12899.3|12898|12896.5|12900.9|12899.4|12897.5|12896.4|393
1602807900000|2020-10-16 00:25:00|12897.9|12896.4|12899.3|12897.8|12901.8|12900.3|12895.5|12894.2|353
1602808200000|2020-10-16 00:30:00|12899.4|12897.9|12899.1|12897.6|12900.7|12899.5|12898.5|12897.3|262
1602808500000|2020-10-16 00:35:00|12899|12897.5|12899.7|12898.2|12902.6|12901.2|12899|12897.5|311
1602808800000|2020-10-16 00:40:00|12899.6|12898.1|12900.2|12898.7|12901.5|12900|12899.2|12897.7|295
1602809100000|2020-10-16 00:45:00|12900.3|12898.8|12900.2|12899.3|12902.8|12901.3|12899.6|12898.3|371
1602809400000|2020-10-16 00:50:00|12900.4|12898.9|12900.8|12899.3|12903.2|12901.7|12899.4|12897.9|472
1602809700000|2020-10-16 00:55:00|12900.9|12899.4|12906.4|12904.9|12907.6|12906.1|12898.2|12896.7|542
1602810000000|2020-10-16 01:00:00|12906.3|12904.8|12906.8|12905.3|12909.4|12907.9|12904.4|12902.9|584
1602810300000|2020-10-16 01:05:00|12906.7|12905.2|12905.2|12903.7|12908.8|12907.5|12905|12903.5|461
1602810600000|2020-10-16 01:10:00|12905.3|12903.8|12902.6|12901.7|12905.5|12904.4|12901.9|12900.6|566
1602810900000|2020-10-16 01:15:00|12902.7|12901.8|12899.8|12898.3|12903.7|12902.2|12899.4|12898.2|482
1602811200000|2020-10-16 01:20:00|12899.9|12898.4|12902|12900.5|12904.3|12903|12899.8|12898.3|364
1602811500000|2020-10-16 01:25:00|12901.9|12900.4|12900|12898.5|12902.6|12901.4|12899.6|12898.3|339
1602811800000|2020-10-16 01:30:00|12899.9|12898.4|12899.9|12898.4|12903|12901.5|12898.8|12897.3|450
1602812100000|2020-10-16 01:35:00|12899.8|12898.3|12897.9|12896.4|12901.5|12900.4|12897.4|12896|468
1602812400000|2020-10-16 01:40:00|12898|12896.5|12896.5|12895|12898.7|12897.2|12896|12894.5|442
1602812700000|2020-10-16 01:45:00|12896.6|12895.1|12900.4|12899.5|12902.3|12901.3|12896.5|12895|450
1602813000000|2020-10-16 01:50:00|12900.5|12899.6|12898.7|12897.2|12901.1|12899.8|12897.8|12896.5|258
1602813300000|2020-10-16 01:55:00|12898.6|12897.1|12899.1|12897.6|12900.7|12899.2|12896.8|12895.5|342
1602813600000|2020-10-16 02:00:00|12899.2|12897.7|12897.8|12896.3|12899.6|12898.1|12895|12893.6|362
1602813900000|2020-10-16 02:05:00|12897.9|12896.4|12896.9|12896|12898.2|12896.7|12894.8|12893.3|340
1602814200000|2020-10-16 02:10:00|12896.8|12895.9|12897.7|12896.2|12897.7|12896.5|12895.1|12893.8|372
1602814500000|2020-10-16 02:15:00|12897.6|12896.1|12891.4|12889.9|12898.1|12896.8|12890.4|12889.5|380
1602814800000|2020-10-16 02:20:00|12891.3|12889.8|12887.5|12886.6|12892|12890.8|12887.1|12886|328
1602815100000|2020-10-16 02:25:00|12887.8|12886.3|12888.8|12887.9|12889.3|12887.9|12887.3|12886.1|328
1602815400000|2020-10-16 02:30:00|12888.6|12887.7|12888.7|12887.8|12891.4|12890.2|12888.2|12887.3|293
1602815700000|2020-10-16 02:35:00|12888.6|12887.7|12890.6|12889.7|12890.8|12889.9|12888.2|12887.3|178
1602816000000|2020-10-16 02:40:00|12890.5|12889.6|12890.3|12889.4|12891.9|12891|12889.9|12888.9|231
1602816300000|2020-10-16 02:45:00|12890.4|12889.5|12891.5|12890|12891.7|12890.7|12889.7|12888.5|200
1602816600000|2020-10-16 02:50:00|12891.6|12890.1|12888.3|12887.4|12891.6|12890.4|12888.3|12887.4|181
1602816900000|2020-10-16 02:55:00|12888.4|12887.5|12891.3|12890.4|12891.9|12890.7|12888.2|12887.3|228
1602817200000|2020-10-16 03:00:00|12891.5|12890.6|12891.7|12890.8|12892.8|12891.7|12890.8|12889.5|237
1602817500000|2020-10-16 03:05:00|12891.8|12890.9|12892.2|12890.7|12893.5|12892.3|12891.7|12890.5|286
1602817800000|2020-10-16 03:10:00|12892.3|12890.8|12892.2|12891.3|12893.1|12892.2|12890.7|12889.5|218
1602818100000|2020-10-16 03:15:00|12892.4|12890.9|12893.4|12892.5|12894.4|12892.9|12891.6|12890.6|373
1602818400000|2020-10-16 03:20:00|12893.8|12892.9|12893.8|12892.9|12894.7|12893.8|12891.9|12890.8|345
1602818700000|2020-10-16 03:25:00|12893.9|12893|12891.8|12890.9|12894.2|12893.1|12890.9|12889.6|368
1602819000000|2020-10-16 03:30:00|12891.9|12891|12894.8|12893.9|12895|12894.1|12891|12890|369
1602819300000|2020-10-16 03:35:00|12894.9|12894|12899|12898.1|12899.3|12898.2|12894.9|12893.9|283
1602819600000|2020-10-16 03:40:00|12899.8|12898.9|12897.8|12896.9|12900.1|12899.2|12896.8|12895.5|171
1602819900000|2020-10-16 03:45:00|12897.9|12897|12897.4|12895.9|12898.9|12897.9|12897.1|12895.8|278
1602820200000|2020-10-16 03:50:00|12897.5|12896|12897.5|12896|12898.2|12896.9|12896.8|12895.5|221
1602820500000|2020-10-16 03:55:00|12897.6|12896.1|12894.7|12893.2|12898.1|12896.8|12894|12892.7|319
1602820800000|2020-10-16 04:00:00|12894.8|12893.3|12895.3|12893.8|12895.6|12894.2|12894|12892.5|175
1602821100000|2020-10-16 04:05:00|12895.1|12893.6|12895.6|12894.1|12895.9|12894.7|12893.7|12892.4|262
1602821400000|2020-10-16 04:10:00|12895.7|12894.2|12894.9|12894|12896.7|12895.3|12893.9|12892.5|188
1602821700000|2020-10-16 04:15:00|12895.3|12893.8|12895.4|12893.9|12895.8|12894.8|12894.6|12893.4|193
1602822000000|2020-10-16 04:20:00|12895.3|12893.8|12896.1|12894.6|12896.8|12895.3|12894.6|12893.4|199
1602822300000|2020-10-16 04:25:00|12896|12894.5|12894.8|12893.9|12896.5|12895.3|12894.7|12893.5|197
1602822600000|2020-10-16 04:30:00|12894.9|12894|12894.8|12893.9|12895.4|12894.2|12891.9|12890.7|269
1602822900000|2020-10-16 04:35:00|12894.7|12893.8|12893.6|12892.1|12895.9|12894.7|12893.2|12891.7|192
1602823200000|2020-10-16 04:40:00|12893.7|12892.2|12893.8|12892.3|12895.2|12894|12893.4|12891.9|201
1602823500000|2020-10-16 04:45:00|12893.7|12892.2|12894|12892.5|12894.2|12893.1|12892.9|12891.6|111
1602823800000|2020-10-16 04:50:00|12893.7|12892.8|12892.6|12891.1|12893.9|12893|12891.7|12890.6|211
1602824100000|2020-10-16 04:55:00|12892.5|12891|12891.9|12891|12893.1|12892|12890.8|12889.9|233
1602824400000|2020-10-16 05:00:00|12892.2|12891.3|12891.6|12890.7|12894.1|12892.9|12891|12889.7|163
1602824700000|2020-10-16 05:05:00|12891.5|12890.6|12891.1|12890.2|12892.4|12891.3|12890.8|12889.7|237
1602825000000|2020-10-16 05:10:00|12891|12890.1|12891.2|12890.3|12892.2|12890.9|12890.9|12889.7|178
1602825300000|2020-10-16 05:15:00|12891.3|12890.4|12891.8|12890.9|12892.1|12891.2|12890.9|12889.7|226
1602825600000|2020-10-16 05:20:00|12891.9|12891|12892.7|12891.2|12895|12893.6|12891.8|12890.7|207
1602825900000|2020-10-16 05:25:00|12892.8|12891.3|12893.3|12891.8|12893.3|12892.1|12891.3|12890.2|178
1602826200000|2020-10-16 05:30:00|12893.2|12891.7|12894.3|12892.8|12895.4|12894.1|12893|12891.7|263
1602826500000|2020-10-16 05:35:00|12894.6|12893.1|12897.4|12895.9|12897.4|12896.1|12893.7|12892.5|246
1602826800000|2020-10-16 05:40:00|12897.3|12895.8|12895.3|12894.4|12897.9|12896.4|12894|12892.9|233
1602827100000|2020-10-16 05:45:00|12895.4|12894.5|12895|12894.1|12896.1|12894.6|12893.6|12892.6|224
1602827400000|2020-10-16 05:50:00|12895.1|12894.2|12895.9|12894.4|12896.7|12895.4|12894.6|12893.4|205
1602827700000|2020-10-16 05:55:00|12896|12894.5|12898.2|12896.7|12898.9|12897.4|12895.7|12894.4|260
1602828000000|2020-10-16 06:00:00|12898.1|12896.6|12897.1|12895.6|12898.1|12896.6|12890.5|12889.4|628
1602828300000|2020-10-16 06:05:00|12897.3|12895.8|12890.4|12888.9|12898.1|12897.2|12889.7|12888.2|378
1602828600000|2020-10-16 06:10:00|12890.5|12889|12888.3|12887.4|12893|12892.1|12888.2|12887|422
1602828900000|2020-10-16 06:15:00|12888.4|12887.5|12886.8|12885.9|12889.1|12887.9|12886.3|12885.4|487
1602829200000|2020-10-16 06:20:00|12886.9|12886|12886|12884.5|12888|12886.9|12885.1|12883.9|362
1602829500000|2020-10-16 06:25:00|12886.1|12884.6|12886.8|12885.9|12887.3|12886.4|12883.9|12883|427
1602829800000|2020-10-16 06:30:00|12886.9|12886|12888.6|12887.7|12888.7|12887.8|12884.9|12884|437
1602830100000|2020-10-16 06:35:00|12888.5|12887.6|12887.8|12886.9|12888.8|12887.8|12886.6|12885.7|397
1602830400000|2020-10-16 06:40:00|12887.7|12886.8|12886.9|12885.4|12888.8|12887.8|12886|12885|362
1602830700000|2020-10-16 06:45:00|12887|12885.5|12887.6|12886.7|12888.1|12887.2|12885.9|12885|360
1602831000000|2020-10-16 06:50:00|12887.7|12886.8|12888.3|12887.4|12888.6|12887.7|12883.9|12883|427
1602831300000|2020-10-16 06:55:00|12888.2|12887.3|12917.4|12915.9|12922.2|12920.7|12888.2|12887.3|994
1602831600000|2020-10-16 07:00:00|12917|12915.5|12917.3|12915.8|12925.3|12923.8|12911|12909.5|1229
1602831900000|2020-10-16 07:05:00|12917|12915.5|12911.9|12910.4|12918.4|12917|12906|12904.5|967
1602832200000|2020-10-16 07:10:00|12911.8|12910.3|12911.2|12909.7|12917.6|12916.5|12908.3|12907.1|979
1602832500000|2020-10-16 07:15:00|12910.7|12909.8|12913.1|12911.6|12914.6|12913.2|12907.6|12906.6|889
1602832800000|2020-10-16 07:20:00|12912.7|12911.2|12916.9|12916|12919.6|12918.2|12906.3|12904.9|948
1602833100000|2020-10-16 07:25:00|12916.3|12915.4|12917.4|12915.9|12921|12919.7|12911.1|12909.6|676
1602833400000|2020-10-16 07:30:00|12917.5|12916|12909.3|12907.8|12921.3|12920.3|12908.2|12906.8|769
1602833700000|2020-10-16 07:35:00|12909.4|12907.9|12913.3|12912.4|12917.8|12916.6|12909|12907.7|674
1602834000000|2020-10-16 07:40:00|12913.2|12912.3|12915.3|12914.4|12918.1|12917|12912.6|12911.7|710
1602834300000|2020-10-16 07:45:00|12915.2|12914.3|12919.8|12918.3|12920.7|12919.6|12914|12913.1|772
1602834600000|2020-10-16 07:50:00|12919.7|12918.2|12928.8|12927.3|12934.8|12933.5|12918.2|12916.9|991
1602834900000|2020-10-16 07:55:00|12928.9|12927.4|12934.4|12932.9|12942.6|12941.1|12928.5|12927|780
1602835200000|2020-10-16 08:00:00|12934.3|12933.4|12937.3|12935.8|12939.4|12938.2|12930.1|12928.6|837
1602835500000|2020-10-16 08:05:00|12937.2|12935.7|12937.4|12935.9|12940.5|12939.1|12929.5|12928.6|772
1602835800000|2020-10-16 08:10:00|12937.3|12935.8|12940.2|12938.7|12946.4|12944.9|12933.2|12931.7|831
1602836100000|2020-10-16 08:15:00|12940.1|12938.6|12939|12937.5|12944|12942.5|12934.8|12933.3|695
1602836400000|2020-10-16 08:20:00|12939.1|12937.6|12937.8|12936.3|12942|12940.5|12933.9|12932.4|582
1602836700000|2020-10-16 08:25:00|12937.6|12936.1|12936.8|12935.3|12938.3|12936.8|12930.3|12928.8|646
1602837000000|2020-10-16 08:30:00|12936.9|12935.4|12945.9|12944.4|12946.8|12945.3|12933.2|12931.9|877
1602837300000|2020-10-16 08:35:00|12945.7|12944.2|12948.3|12946.8|12949.6|12948.2|12943.3|12942.3|714
1602837600000|2020-10-16 08:40:00|12948.4|12946.9|12943.7|12942.2|12948.5|12947.1|12941.2|12939.7|719
1602837900000|2020-10-16 08:45:00|12944.1|12942.6|12936.7|12935.2|12948.4|12947.1|12935.5|12934.4|654
1602838200000|2020-10-16 08:50:00|12936.8|12935.3|12932.3|12930.8|12937.9|12936.4|12930.1|12928.6|663
1602838500000|2020-10-16 08:55:00|12931.9|12930.4|12933.4|12931.9|12936.6|12935.1|12931.4|12929.7|649
1602838800000|2020-10-16 09:00:00|12933.3|12931.8|12938.7|12937.2|12938.9|12937.8|12929.5|12928.3|537
1602839100000|2020-10-16 09:05:00|12938.8|12937.3|12935.7|12934.2|12941.4|12940.1|12932.8|12931.4|586
1602839400000|2020-10-16 09:10:00|12935.3|12933.8|12930.9|12929.4|12936.3|12934.8|12928.2|12927.1|538
1602839700000|2020-10-16 09:15:00|12930.7|12929.2|12931.1|12929.6|12933.6|12932.1|12926.7|12925.4|572
1602840000000|2020-10-16 09:20:00|12931.2|12929.7|12931.1|12929.6|12934.7|12933.7|12930.3|12928.8|529
1602840300000|2020-10-16 09:25:00|12931|12929.5|12930.9|12929.4|12933.8|12932.3|12925|12923.5|609
1602840600000|2020-10-16 09:30:00|12931|12929.5|12941.8|12940.3|12943.2|12942.2|12931|12929.5|631
1602840900000|2020-10-16 09:35:00|12941.6|12940.1|12937.5|12936|12943.4|12942.2|12936.8|12935.8|610
1602841200000|2020-10-16 09:40:00|12937.6|12936.1|12935.7|12934.2|12945.1|12943.6|12935.4|12933.9|712
1602841500000|2020-10-16 09:45:00|12935.9|12934.4|12938.9|12937.4|12941.7|12940.2|12934.6|12933.1|681
1602841800000|2020-10-16 09:50:00|12939|12937.5|12932.3|12930.8|12943.2|12941.9|12932|12930.8|676
1602842100000|2020-10-16 09:55:00|12932.6|12931.1|12941.3|12939.8|12941.5|12940.3|12932.2|12931|572
1602842400000|2020-10-16 10:00:00|12941.4|12939.9|12936.3|12934.8|12948.9|12947.4|12935|12933.5|702
1602842700000|2020-10-16 10:05:00|12936.8|12935.3|12938.9|12937.4|12939.7|12938.2|12934|12932.8|571
1602843000000|2020-10-16 10:10:00|12938.7|12937.2|12936.1|12934.6|12939.3|12938.4|12935.1|12933.9|517
1602843300000|2020-10-16 10:15:00|12936|12934.5|12931.9|12930.4|12941.8|12940.8|12930.9|12929.9|589
1602843600000|2020-10-16 10:20:00|12932.1|12930.6|12930.2|12928.7|12937|12935.7|12929.2|12928.3|732
1602843900000|2020-10-16 10:25:00|12930.3|12928.8|12946|12945.1|12948.9|12947.6|12930|12928.5|790
1602844200000|2020-10-16 10:30:00|12946.3|12944.8|12944.7|12943.2|12948.4|12947.2|12942.7|12941.6|606
1602844500000|2020-10-16 10:35:00|12944.6|12943.1|12941.2|12939.7|12946|12944.7|12940.1|12938.9|515
1602844800000|2020-10-16 10:40:00|12941.8|12940.9|12956.4|12954.9|12957.3|12955.8|12939.2|12937.9|688
1602845100000|2020-10-16 10:45:00|12956.3|12954.8|12957.2|12955.7|12963.3|12961.8|12955.8|12954.5|826
1602845400000|2020-10-16 10:50:00|12957.3|12955.8|12900.7|12897.5|12960.9|12959.4|12864.9|12858|1160
1602845700000|2020-10-16 10:55:00|12900.9|12898.3|12892.7|12891.2|12904.6|12901.2|12866.6|12863.7|2362
1602846000000|2020-10-16 11:00:00|12893.3|12891.8|12907.7|12905.4|12918.1|12916|12872.8|12870.4|2096
1602846300000|2020-10-16 11:05:00|12907.8|12905.6|12890.9|12889.4|12929.2|12924.7|12889.9|12887.6|1818
1602846600000|2020-10-16 11:10:00|12891.3|12888.9|12876.3|12874.8|12898|12896.5|12867.8|12865.9|1710
1602846900000|2020-10-16 11:15:00|12876.4|12874.9|12903.7|12902.2|12916.1|12912.7|12869.8|12868.3|1674
1602847200000|2020-10-16 11:20:00|12904|12902.5|12916.2|12914.7|12921.2|12919.1|12899.4|12897.9|1205
1602847500000|2020-10-16 11:25:00|12916|12914.5|12912|12909.7|12928|12926.5|12908.8|12906.7|1257
1602847800000|2020-10-16 11:30:00|12912.1|12909.9|12912.5|12911|12917.1|12915.6|12903.6|12902|1133
1602848100000|2020-10-16 11:35:00|12912.9|12910.8|12900.3|12898.8|12916.4|12914.5|12899.8|12898.3|959
1602848400000|2020-10-16 11:40:00|12899.9|12898.4|12904.3|12902.8|12906.5|12905|12890.2|12888.7|1170
1602848700000|2020-10-16 11:45:00|12904.1|12902.6|12909.4|12907.9|12914.5|12913|12904.1|12902.6|767
1602849000000|2020-10-16 11:50:00|12909.3|12907.8|12916.2|12914.7|12918.2|12916.7|12905.7|12904.2|727
1602849300000|2020-10-16 11:55:00|12916.3|12914.8|12914.1|12912.6|12920.8|12919.3|12910.2|12908.7|645
1602849600000|2020-10-16 12:00:00|12914.2|12912.7|12916|12914.5|12923.9|12922.5|12912.5|12911.1|781
1602849900000|2020-10-16 12:05:00|12916.1|12914.6|12916.6|12915.1|12917.3|12915.8|12910.4|12908.9|527
1602850200000|2020-10-16 12:10:00|12916.5|12915|12915.4|12913.1|12923.2|12921.5|12890.1|12885.3|1035
1602850500000|2020-10-16 12:15:00|12915.5|12913|12930.3|12928.8|12936.5|12935|12906.6|12905.1|1186
1602850800000|2020-10-16 12:20:00|12930.5|12929|12925|12923.5|12933|12931.5|12922.6|12921.1|1018
1602851100000|2020-10-16 12:25:00|12924.9|12923.4|12929.8|12925.4|12930.5|12927.5|12922.2|12920.7|905
1602851400000|2020-10-16 12:30:00|12930|12925.8|12927.7|12926.2|12931.3|12930|12924.1|12922.6|970
1602851700000|2020-10-16 12:35:00|12927.6|12926.1|12924.2|12922.7|12930.3|12928.8|12920.3|12918.8|1023
1602852000000|2020-10-16 12:40:00|12924.1|12922.6|12916.1|12914.6|12924.3|12922.8|12914.9|12913.6|864
1602852300000|2020-10-16 12:45:00|12916.3|12914.8|12908.4|12906.9|12917|12915.5|12904.8|12903.4|715
1602852600000|2020-10-16 12:50:00|12908.5|12907|12908.5|12907|12911.7|12910.2|12904|12902.8|715
1602852900000|2020-10-16 12:55:00|12908.4|12906.9|12910.2|12908.7|12912.6|12911.1|12905|12903.9|670
1602853200000|2020-10-16 13:00:00|12910|12908.5|12898.7|12897.2|12910.9|12909.4|12898|12896.5|853
1602853500000|2020-10-16 13:05:00|12898.6|12897.1|12893.7|12892.2|12900.2|12898.7|12873.6|12863.8|1346
1602853800000|2020-10-16 13:10:00|12894|12892.5|12896.3|12892|12896.5|12894.3|12881.3|12879.8|1083
1602854100000|2020-10-16 13:15:00|12896.1|12891.1|12902.9|12901.4|12904.3|12902.8|12891.9|12888.3|808
1602854400000|2020-10-16 13:20:00|12903.2|12901.7|12906.6|12905.1|12911.2|12909.7|12902.8|12901.3|751
1602854700000|2020-10-16 13:25:00|12906.7|12905.2|12903|12901.5|12910.4|12908.9|12902.8|12901.3|818
1602855000000|2020-10-16 13:30:00|12903.1|12901.6|12909.1|12907.6|12914.8|12913.4|12902.5|12901.4|980
1602855300000|2020-10-16 13:35:00|12909.2|12907.7|12906.6|12905.1|12912.6|12911.1|12905.7|12904.3|1023
1602855600000|2020-10-16 13:40:00|12906.7|12905.2|12901.4|12899.9|12911.1|12909.6|12899.7|12898.5|854
1602855900000|2020-10-16 13:45:00|12902.1|12900.6|12907.1|12905.6|12911.9|12910.4|12901.3|12899.9|946
1602856200000|2020-10-16 13:50:00|12907.2|12905.7|12900.1|12898.6|12910.6|12909.6|12900.1|12898.6|986
1602856500000|2020-10-16 13:55:00|12900.2|12898.7|12907.6|12906.1|12908.4|12906.2|12900.1|12898.6|960
1602856800000|2020-10-16 14:00:00|12907.3|12905.8|12910.5|12909.6|12914.5|12913.4|12903.1|12901.3|1067
1602857100000|2020-10-16 14:05:00|12910.7|12909.8|12913.1|12911.6|12917.8|12916.3|12910.7|12909.6|1006
1602857400000|2020-10-16 14:10:00|12913.2|12911.7|12922.7|12921.2|12925.3|12924.2|12912.8|12911.7|1009
1602857700000|2020-10-16 14:15:00|12922.5|12921.6|12923.8|12922.9|12925.3|12924.4|12917.7|12916.2|942
1602858000000|2020-10-16 14:20:00|12923.7|12922.8|12922.8|12921.9|12926.3|12925.2|12918.2|12917.2|917
1602858300000|2020-10-16 14:25:00|12922.9|12922|12929.9|12928.4|12931.5|12930|12921.6|12920.5|1018
1602858600000|2020-10-16 14:30:00|12930|12928.5|12931.7|12930.8|12938.2|12936.7|12922.4|12921.2|996
1602858900000|2020-10-16 14:35:00|12931.8|12930.9|12931.8|12930.3|12934.8|12933.7|12928|12926.8|905
1602859200000|2020-10-16 14:40:00|12930.6|12929.7|12925.8|12924.3|12932.4|12931.1|12922.3|12921.1|1014
1602859500000|2020-10-16 14:45:00|12925.6|12924.7|12918.4|12917.5|12928.5|12927.1|12915.4|12914.5|1060
1602859800000|2020-10-16 14:50:00|12918.3|12917.4|12923.9|12923|12924.8|12923.3|12917.2|12915.7|932
1602860100000|2020-10-16 14:55:00|12924|12923.1|12929.7|12928.8|12930.5|12929.5|12923.9|12923|1003
1602860400000|2020-10-16 15:00:00|12929.6|12928.7|12929.6|12928.7|12933.3|12931.9|12928|12927|890
1602860700000|2020-10-16 15:05:00|12929.7|12928.8|12928.6|12927.7|12929.9|12929|12924.1|12923.2|667
1602861000000|2020-10-16 15:10:00|12928.5|12927.6|12928.4|12927.5|12931.4|12930.5|12925.6|12924.7|681
1602861300000|2020-10-16 15:15:00|12928.3|12927.4|12924.2|12923.3|12928.6|12927.7|12923.9|12923|592
1602861600000|2020-10-16 15:20:00|12924.1|12923.2|12917.2|12915.7|12924.1|12923.2|12915.7|12914.7|663
1602861900000|2020-10-16 15:25:00|12917.3|12915.8|12917.6|12916.7|12918.7|12917.8|12915.1|12914.2|625
1602862200000|2020-10-16 15:30:00|12917.4|12916.5|12922.6|12921.7|12922.7|12921.8|12917|12916.1|830
1602862500000|2020-10-16 15:35:00|12922.7|12921.8|12923.2|12921.7|12926|12925.1|12920.8|12919.9|711
1602862800000|2020-10-16 15:40:00|12922.9|12922|12923.9|12923|12924.7|12923.8|12920.5|12919.6|597
1602863100000|2020-10-16 15:45:00|12923.8|12922.9|12926|12925.1|12926.3|12925.2|12923|12922.1|558
1602863400000|2020-10-16 15:50:00|12926.1|12925.2|12930|12929.1|12930.9|12929.7|12925.2|12924.3|582
1602863700000|2020-10-16 15:55:00|12930.1|12929.2|12929.7|12928.8|12931.4|12930.5|12927.6|12926.6|681
1602864000000|2020-10-16 16:00:00|12929.6|12928.7|12938|12937.1|12939|12937.8|12927.4|12926.5|798
1602864300000|2020-10-16 16:05:00|12937.9|12937|12946.1|12945.2|12946.3|12945.4|12937.7|12936.8|745
1602864600000|2020-10-16 16:10:00|12946.2|12945.3|12943.8|12942.9|12946.2|12945.3|12940.6|12939.5|665
1602864900000|2020-10-16 16:15:00|12944|12943.1|12938.9|12938|12946.6|12945.4|12938.7|12937.8|660
1602865200000|2020-10-16 16:20:00|12938.8|12937.9|12933.7|12932.8|12939.3|12938.3|12929.4|12928.3|702
1602865500000|2020-10-16 16:25:00|12933.6|12932.7|12925.6|12915.6|12933.8|12932.8|12925.6|12915.6|702
1602865800000|2020-10-16 16:30:00|12924.5|12914.5|12921.9|12920.4|12935.3|12929.7|12919.9|12913.5|954
1602866100000|2020-10-16 16:35:00|12921.8|12920.3|12920|12918.5|12924|12922.8|12918|12916.6|658
1602866400000|2020-10-16 16:40:00|12920.1|12918.6|12919.8|12918.3|12923.2|12922|12916.6|12915.1|623
1602866700000|2020-10-16 16:45:00|12919.7|12918.2|12925.3|12923.8|12925.7|12924.8|12919.7|12917.9|506
1602867000000|2020-10-16 16:50:00|12925.4|12923.9|12926|12924.5|12926.3|12925.4|12922.1|12921.1|467
1602867300000|2020-10-16 16:55:00|12925.9|12924.4|12926.1|12923|12927.4|12925.9|12920.7|12919.4|628
1602867600000|2020-10-16 17:00:00|12926.2|12922.9|12921.9|12921|12926.2|12924.1|12921.7|12920.8|425
1602867900000|2020-10-16 17:05:00|12922|12921.1|12922|12921.1|12924.2|12923|12921|12919.7|295
1602868200000|2020-10-16 17:10:00|12921.9|12921|12924.1|12922.6|12924.8|12923.6|12919.1|12918.2|383
1602868500000|2020-10-16 17:15:00|12924.2|12922.7|12925.9|12925|12926.6|12925.7|12923.4|12921.9|441
1602868800000|2020-10-16 17:20:00|12925.8|12924.9|12923.9|12923|12927.1|12925.9|12923.1|12921.6|255
1602869100000|2020-10-16 17:25:00|12923.8|12922.9|12924.3|12922.8|12926.2|12925.2|12923.5|12922.3|432
1602869400000|2020-10-16 17:30:00|12924.4|12922.9|12918.7|12917.8|12926|12924.5|12915.4|12914.4|642
1602869700000|2020-10-16 17:35:00|12918.8|12917.9|12920.6|12919.7|12922.8|12921.9|12917.3|12916|336
1602870000000|2020-10-16 17:40:00|12920.7|12919.8|12917.3|12916.4|12922.1|12921.2|12916.8|12915.9|354
1602870300000|2020-10-16 17:45:00|12917.4|12916.5|12917.7|12916.8|12918.7|12917.8|12916.9|12916|392
1602870600000|2020-10-16 17:50:00|12917.6|12916.7|12919.2|12918.3|12920.8|12919.9|12916.6|12915.4|377
1602870900000|2020-10-16 17:55:00|12919.3|12918.4|12909.1|12907.6|12919.4|12918.5|12906.8|12905.7|514
1602871200000|2020-10-16 18:00:00|12909|12907.5|12911.8|12910.9|12912.9|12912|12906.9|12905.7|643
1602871500000|2020-10-16 18:05:00|12911.7|12910.8|12911.9|12911|12913.8|12912.9|12909.4|12907.9|507
1602871800000|2020-10-16 18:10:00|12911.8|12910.9|12916.4|12915.5|12917.7|12916.5|12911.8|12910.9|380
1602872100000|2020-10-16 18:15:00|12916.2|12915.3|12917.9|12917|12919|12918|12915.7|12914.8|346
1602872400000|2020-10-16 18:20:00|12917.8|12916.9|12922.8|12921.9|12922.9|12922|12917.1|12916.2|348
1602872700000|2020-10-16 18:25:00|12922.6|12921.7|12922.7|12921.8|12924|12922.9|12919.5|12918.6|336
1602873000000|2020-10-16 18:30:00|12922.5|12921.6|12920.6|12919.7|12922.8|12921.9|12918.6|12917.7|281
1602873300000|2020-10-16 18:35:00|12920.5|12919.6|12920.4|12919.5|12922|12921.1|12919.1|12918.1|313
1602873600000|2020-10-16 18:40:00|12920.5|12919.6|12925|12924.1|12925|12924.1|12919.6|12918.7|319
1602873900000|2020-10-16 18:45:00|12924.9|12924|12926.1|12925.2|12926.7|12925.8|12923.8|12922.9|340
1602874200000|2020-10-16 18:50:00|12926|12925.1|12928.9|12928|12929.2|12928.3|12925.7|12924.8|322
1602874500000|2020-10-16 18:55:00|12928.8|12927.9|12931.6|12930.7|12933.1|12931.8|12928.7|12927.8|691
1602874800000|2020-10-16 19:00:00|12931.7|12930.8|12923.6|12922.7|12932.1|12931.2|12923.5|12922.5|525
1602875100000|2020-10-16 19:05:00|12923.5|12922.6|12924.9|12924|12926.1|12925.2|12923.2|12922.3|398
1602875400000|2020-10-16 19:10:00|12924.8|12923.9|12924.1|12922.6|12927.5|12926.5|12923|12922.1|309
1602875700000|2020-10-16 19:15:00|12924.7|12923.2|12926.8|12925.9|12927.2|12926.1|12924.2|12922.9|325
1602876000000|2020-10-16 19:20:00|12926.7|12925.8|12925.8|12924.9|12928.2|12927|12925.6|12924.4|270
1602876300000|2020-10-16 19:25:00|12925.7|12924.8|12924.7|12923.2|12927|12926|12923.5|12922.5|292
1602876600000|2020-10-16 19:30:00|12924.6|12923.1|12923.5|12922|12925.2|12923.9|12922.6|12921.4|396
1602876900000|2020-10-16 19:35:00|12923.4|12921.9|12923.9|12922.4|12924.5|12923.3|12922.3|12921|492
1602877200000|2020-10-16 19:40:00|12924|12922.5|12924|12922.5|12925.1|12923.6|12922.4|12921.3|377
1602877500000|2020-10-16 19:45:00|12923.9|12922.4|12923.2|12921.7|12924|12922.6|12921.7|12920.3|386
1602877800000|2020-10-16 19:50:00|12923.3|12921.8|12923.8|12922.9|12927.3|12926.3|12920.6|12919.1|606
1602878100000|2020-10-16 19:55:00|12923.7|12922.8|12929|12927.5|12930.1|12928.6|12923.3|12921.8|742
1602878400000|2020-10-16 20:00:00|12928.8|12927.3|12924.7|12923.2|12929|12927.5|12924.6|12923.1|437
1602878700000|2020-10-16 20:05:00|12924.6|12923.1|12923.5|12922|12925.6|12924.4|12921.8|12920.3|340
1602879000000|2020-10-16 20:10:00|12923.7|12922.2|12923.1|12921.6|12924.9|12923.4|12921.8|12920.3|337
1602879300000|2020-10-16 20:15:00|12923|12921.5|12923.7|12922.2|12923.9|12922.4|12922.9|12921.4|134
1602879600000|2020-10-16 20:20:00|12923.6|12922.1|12922.3|12920.8|12924.8|12923.4|12922.2|12920.7|200
1602879900000|2020-10-16 20:25:00|12922.2|12920.7|12921.9|12920.4|12923.9|12922.7|12921.4|12919.9|217
1602880200000|2020-10-16 20:30:00|12922|12920.5|12920.6|12919.1|12923.4|12921.9|12920.5|12919|240
1602880500000|2020-10-16 20:35:00|12920.7|12919.2|12919.9|12918.4|12921.4|12919.6|12913.8|12912.3|342
1602880800000|2020-10-16 20:40:00|12920|12918.5|12915.6|12913.2|12920.8|12919.2|12914.1|12912.3|348
1602881100000|2020-10-16 20:45:00|12915.5|12913.3|12910.3|12908.8|12919.9|12916.5|12909.8|12906.6|678
1602881400000|2020-10-16 20:50:00|12910.6|12908.5|12910.2|12907|12915.2|12911.6|12907.8|12903.8|655
1602881700000|2020-10-16 20:55:00|12911.4|12907.5|12923.5|12913.5|12929.6|12919.6|12911.3|12907.4|590
1603051200000|2020-10-18 20:00:00|12923.6|12908.6|12923.6|12908.6|12923.6|12908.6|12923.6|12908.6|1
1603053000000|2020-10-18 20:30:00|12910|12890|12907.2|12892.5|12914.1|12896.4|12906.9|12890|13
1603053300000|2020-10-18 20:35:00|12909.5|12893|12912.5|12892.5|12914.2|12896.5|12909.5|12892.5|10
1603053600000|2020-10-18 20:40:00|12914.2|12896.5|12912.5|12892.5|12914.2|12896.5|12912.5|12892.5|2
1603053900000|2020-10-18 20:45:00|12914.1|12896.4|12909.9|12895.9|12914.1|12896.4|12906.5|12891.5|21
1603054200000|2020-10-18 20:50:00|12906.4|12892.2|12908.5|12892.5|12911.1|12894.3|12906|12891.7|17
1603054500000|2020-10-18 20:55:00|12906|12892.2|12908.3|12889.6|12910.9|12895.9|12906|12887.9|33
1603054800000|2020-10-18 21:00:00|12908.2|12890.5|12910.7|12893|12914.2|12896.6|12907.7|12887.7|65
1603055100000|2020-10-18 21:05:00|12909|12889|12917.7|12897.7|12918.1|12898.1|12909|12889|49
1603055400000|2020-10-18 21:10:00|12913.8|12896.1|12910.7|12895.7|12914.9|12900.1|12909.2|12892.2|116
1603055700000|2020-10-18 21:15:00|12910.9|12896.1|12908.3|12893.3|12911.4|12899|12908.2|12893.2|104
1603056000000|2020-10-18 21:20:00|12909.4|12894.4|12909.9|12894.9|12912.2|12899.4|12908.3|12893.3|132
1603056300000|2020-10-18 21:25:00|12910.6|12896|12906.5|12891.5|12912.9|12899.5|12906.5|12891.5|139
1603056600000|2020-10-18 21:30:00|12907.5|12892.5|12910.4|12895.4|12915.8|12900.8|12906.4|12891.4|262
1603056900000|2020-10-18 21:35:00|12910.2|12895.2|12912|12897.1|12913.1|12900.1|12909.3|12894.3|168
1603057200000|2020-10-18 21:40:00|12911.8|12896.9|12916.8|12902.6|12918.5|12904.7|12909.7|12896.4|312
1603057500000|2020-10-18 21:45:00|12916.1|12903.1|12925.1|12910.1|12934.5|12919.5|12914.4|12899.4|446
1603057800000|2020-10-18 21:50:00|12926.3|12911.3|12916.5|12901.5|12926.5|12911.5|12913.6|12898.6|301
1603058100000|2020-10-18 21:55:00|12916.8|12901.8|12914.1|12899.1|12917.1|12904.4|12910|12895|263
1603058400000|2020-10-18 22:00:00|12913.9|12898.9|12913.6|12906.2|12915.3|12907.5|12906.1|12895.7|640
1603058700000|2020-10-18 22:05:00|12913.2|12906.4|12923.3|12919.5|12923.6|12919.9|12911.4|12906.4|695
1603059000000|2020-10-18 22:10:00|12923.2|12919.6|12920|12916.4|12923.4|12919.7|12919|12912.7|452
1603059300000|2020-10-18 22:15:00|12920.1|12916.5|12924.2|12920.5|12929.1|12924.1|12919|12915.1|654
1603059600000|2020-10-18 22:20:00|12924.1|12920.6|12926.3|12923.4|12927.7|12923.6|12923|12919.1|387
1603059900000|2020-10-18 22:25:00|12926.5|12923.5|12927.4|12924.6|12930.5|12927.2|12926.2|12923.1|625
1603060200000|2020-10-18 22:30:00|12927.5|12924.5|12929.8|12926.6|12930.3|12926.8|12926|12922.7|881
1603060500000|2020-10-18 22:35:00|12929.9|12926.5|12927.1|12924.3|12929.9|12926.5|12926|12923.7|644
1603060800000|2020-10-18 22:40:00|12927.3|12924.4|12927.2|12924.3|12928.7|12925.9|12925.3|12922.6|634
1603061100000|2020-10-18 22:45:00|12927.3|12924.1|12924.1|12920.9|12927.4|12925.1|12922.9|12919.9|712
1603061400000|2020-10-18 22:50:00|12923.9|12921|12924.9|12921.6|12926.3|12923.5|12922.2|12919.2|761
1603061700000|2020-10-18 22:55:00|12924.5|12921.1|12919.2|12916.5|12924.9|12921.6|12919|12916.4|643
1603062000000|2020-10-18 23:00:00|12922.1|12915.6|12924.4|12917.9|12926.2|12919.7|12921.3|12914.8|561
1603062300000|2020-10-18 23:05:00|12924.3|12917.8|12922.7|12916.2|12924.8|12918.3|12921.8|12915.3|271
1603062600000|2020-10-18 23:10:00|12922.5|12916|12923.4|12916.9|12924.2|12917.7|12921.5|12915|261
1603062900000|2020-10-18 23:15:00|12923.1|12916.6|12926.1|12920.2|12926.6|12920.2|12922.5|12916|427
1603063200000|2020-10-18 23:20:00|12926|12920.1|12926|12919.5|12926.7|12920.3|12924.6|12918.1|305
1603063500000|2020-10-18 23:25:00|12926.1|12919.6|12928.1|12921.6|12928.3|12921.8|12925.3|12918.8|275
1603063800000|2020-10-18 23:30:00|12928|12921.5|12927.4|12920.9|12928.3|12921.8|12925.8|12919.3|244
1603064100000|2020-10-18 23:35:00|12927.3|12920.8|12930|12923.5|12930.6|12924.1|12926.4|12919.9|325
1603064400000|2020-10-18 23:40:00|12930.1|12923.6|12929.7|12923.2|12931.8|12925.3|12929|12923|263
1603064700000|2020-10-18 23:45:00|12929.8|12923.3|12931.9|12925.4|12931.9|12925.4|12928.6|12922.2|223
1603065000000|2020-10-18 23:50:00|12931.1|12924.6|12930.1|12923.6|12932.3|12925.8|12929.5|12923|251
1603065300000|2020-10-18 23:55:00|12930.2|12923.7|12929.3|12922.8|12931.1|12924.6|12927.9|12921.4|312
1603065600000|2020-10-19 00:00:00|12929.4|12922.9|12938.4|12931.9|12940.8|12934.9|12928.8|12922.3|917
1603065900000|2020-10-19 00:05:00|12938.2|12931.7|12934.3|12927.8|12939.4|12933|12934.2|12927.7|713
1603066200000|2020-10-19 00:10:00|12934.4|12927.9|12934.8|12928.3|12937.1|12930.6|12933.9|12927.5|362
1603066500000|2020-10-19 00:15:00|12934.7|12928.2|12935.2|12928.7|12939.1|12932.6|12934.2|12927.9|469
1603066800000|2020-10-19 00:20:00|12935.4|12928.9|12936|12929.5|12937.5|12931|12934|12927.5|367
1603067100000|2020-10-19 00:25:00|12936.2|12929.7|12937.3|12930.8|12938.1|12931.6|12935.1|12928.6|321
1603067400000|2020-10-19 00:30:00|12937.2|12930.7|12937.9|12931.4|12938.4|12931.9|12935.6|12929.1|345
1603067700000|2020-10-19 00:35:00|12937.8|12931.3|12937.3|12930.8|12939.5|12933|12937|12930.5|292
1603068000000|2020-10-19 00:40:00|12937|12930.5|12935.4|12928.9|12937.4|12930.9|12935.2|12928.7|409
1603068300000|2020-10-19 00:45:00|12935.5|12929|12935.7|12929.2|12936.7|12930.4|12935.2|12928.7|238
1603068600000|2020-10-19 00:50:00|12935.8|12929.3|12938.9|12932.4|12939.7|12933.4|12935.1|12928.6|498
1603068900000|2020-10-19 00:55:00|12939|12932.5|12945.2|12938.7|12945.6|12939.6|12939|12932.5|488
1603069200000|2020-10-19 01:00:00|12945.4|12938.9|12941.7|12935.2|12949.5|12943.4|12939.3|12932.9|703
1603069500000|2020-10-19 01:05:00|12941.8|12935.3|12938.4|12931.9|12942.1|12936|12937.3|12931.1|602
1603069800000|2020-10-19 01:10:00|12938.6|12932.1|12939.9|12933.4|12940.2|12933.7|12937.4|12931|477
1603070100000|2020-10-19 01:15:00|12939.8|12933.3|12940.4|12933.9|12940.8|12934.5|12936.9|12930.4|564
1603070400000|2020-10-19 01:20:00|12940.5|12934|12938.4|12931.9|12940.5|12934|12937.9|12931.4|484
1603070700000|2020-10-19 01:25:00|12938.5|12932|12939.5|12933|12939.9|12933.4|12937.2|12930.7|391
1603071000000|2020-10-19 01:30:00|12939.4|12932.9|12941.2|12934.7|12941.4|12934.9|12938|12931.5|400
1603071300000|2020-10-19 01:35:00|12941.1|12934.6|12940.4|12933.9|12942.6|12936.1|12939.4|12932.9|487
1603071600000|2020-10-19 01:40:00|12940.3|12933.8|12941.1|12934.6|12942|12935.6|12939.7|12933.2|416
1603071900000|2020-10-19 01:45:00|12941.3|12934.8|12941.1|12934.6|12942.9|12936.4|12940.4|12933.9|410
1603072200000|2020-10-19 01:50:00|12940.8|12934.3|12935.9|12929.4|12941.7|12935.2|12933.9|12927.6|477
1603072500000|2020-10-19 01:55:00|12935.7|12929.2|12935.3|12928.8|12936.3|12929.8|12933.4|12926.9|465
1603072800000|2020-10-19 02:00:00|12935.4|12928.9|12930.8|12924.3|12936|12929.5|12927.9|12921.8|716
1603073100000|2020-10-19 02:05:00|12930.6|12924.1|12932.7|12926.2|12933.9|12927.4|12929.4|12922.9|606
1603073400000|2020-10-19 02:10:00|12932.6|12926.1|12937|12930.5|12937.9|12931.4|12931.9|12925.4|520
1603073700000|2020-10-19 02:15:00|12937.1|12930.6|12939.4|12932.9|12940.4|12933.9|12935.7|12929.2|589
1603074000000|2020-10-19 02:20:00|12938.8|12932.3|12939.5|12933|12940.2|12933.7|12938.1|12931.7|359
1603074300000|2020-10-19 02:25:00|12939.6|12933.1|12940.3|12933.8|12940.7|12934.3|12938.2|12931.7|321
1603074600000|2020-10-19 02:30:00|12940.2|12933.7|12938.8|12932.3|12941.1|12934.6|12938.2|12931.7|418
1603074900000|2020-10-19 02:35:00|12938.9|12932.4|12940.7|12934.2|12940.9|12934.7|12938.3|12932|278
1603075200000|2020-10-19 02:40:00|12940.8|12934.3|12940.9|12934.4|12941.3|12934.8|12940|12933.5|331
1603075500000|2020-10-19 02:45:00|12940.7|12934.2|12939.8|12933.3|12941.4|12934.9|12939.2|12932.9|222
1603075800000|2020-10-19 02:50:00|12939.7|12933.2|12935.4|12928.9|12939.9|12933.5|12935|12928.5|307
1603076100000|2020-10-19 02:55:00|12935.5|12929|12937.8|12931.3|12937.8|12931.3|12935.2|12928.7|317
1603076400000|2020-10-19 03:00:00|12937.6|12931.1|12935.4|12928.9|12939|12932.5|12934.4|12927.9|458
1603076700000|2020-10-19 03:05:00|12935.5|12929|12932.4|12925.9|12935.6|12929.1|12932.1|12925.6|358
1603077000000|2020-10-19 03:10:00|12932.5|12926|12931.7|12925.2|12932.9|12926.4|12930.2|12923.9|353
1603077300000|2020-10-19 03:15:00|12931.8|12925.3|12932|12925.5|12932.5|12926.3|12930.1|12923.6|451
1603077600000|2020-10-19 03:20:00|12932.4|12925.9|12930.7|12924.2|12932.7|12926.2|12929.6|12923.1|422
1603077900000|2020-10-19 03:25:00|12930.6|12924.1|12929.9|12923.4|12931.5|12925|12928.4|12921.9|426
1603078200000|2020-10-19 03:30:00|12929.8|12923.3|12929.4|12922.9|12930.2|12923.7|12927.4|12920.9|510
1603078500000|2020-10-19 03:35:00|12929.5|12923|12930.4|12924.5|12930.9|12924.5|12928.6|12922.1|283
1603078800000|2020-10-19 03:40:00|12930.9|12924.4|12930.8|12924.3|12932.4|12925.9|12929.3|12923|357
1603079100000|2020-10-19 03:45:00|12930.9|12924.4|12930.4|12924.5|12931.5|12925.1|12928.4|12922.3|360
1603079400000|2020-10-19 03:50:00|12930.5|12924.6|12930.5|12924|12932.2|12925.7|12930|12923.7|410
1603079700000|2020-10-19 03:55:00|12930.6|12924.1|12930.8|12924.9|12931.6|12925.3|12929.7|12923.3|391
1603080000000|2020-10-19 04:00:00|12930.7|12924.8|12931.6|12925.1|12933.2|12926.7|12930.6|12924.1|437
1603080300000|2020-10-19 04:05:00|12931.5|12925|12932.4|12925.9|12933.4|12926.9|12930.7|12924.2|246
1603080600000|2020-10-19 04:10:00|12932.3|12925.8|12932.2|12925.7|12933.6|12927.1|12931.8|12925.3|324
1603080900000|2020-10-19 04:15:00|12932.3|12925.8|12930.6|12924.1|12932.4|12925.9|12930.3|12923.9|152
1603081200000|2020-10-19 04:20:00|12930.7|12924.2|12931.8|12925.9|12932.6|12926.1|12930.3|12924|185
1603081500000|2020-10-19 04:25:00|12931.7|12925.8|12931.6|12925.1|12932.7|12926.3|12931.6|12925.1|148
1603081800000|2020-10-19 04:30:00|12931.7|12925.2|12931.1|12924.6|12932.2|12925.7|12929.3|12922.8|334
1603082100000|2020-10-19 04:35:00|12931.2|12924.7|12931.8|12925.3|12932.9|12926.4|12931|12924.5|288
1603082400000|2020-10-19 04:40:00|12931.7|12925.2|12931.5|12925|12932.1|12925.6|12931.4|12924.9|113
1603082700000|2020-10-19 04:45:00|12931.4|12924.9|12930.5|12924|12931.4|12924.9|12930.4|12923.9|158
1603083000000|2020-10-19 04:50:00|12930.4|12923.9|12929.5|12923|12930.5|12924|12928.5|12922|260
1603083300000|2020-10-19 04:55:00|12929.6|12923.1|12929.5|12923|12930.5|12924|12929.3|12922.8|225
1603083600000|2020-10-19 05:00:00|12929.6|12923.1|12928.2|12921.7|12929.7|12923.2|12925.4|12919.3|301
1603083900000|2020-10-19 05:05:00|12928.1|12921.6|12929.7|12923.2|12930.7|12924.2|12927.7|12921.2|280
1603084200000|2020-10-19 05:10:00|12929.6|12923.1|12929.7|12923.2|12930.6|12924.4|12929.6|12923.1|168
1603084500000|2020-10-19 05:15:00|12929.6|12923.1|12930.6|12924.1|12930.8|12924.5|12929.3|12922.8|173
1603084800000|2020-10-19 05:20:00|12930.7|12924.2|12930.3|12923.8|12930.9|12924.4|12929.3|12922.8|185
1603085100000|2020-10-19 05:25:00|12930.4|12923.9|12930.4|12923.9|12932|12925.5|12930.1|12923.6|244
1603085400000|2020-10-19 05:30:00|12930.3|12923.8|12933.2|12927.3|12933.8|12927.4|12929.8|12923.3|427
1603085700000|2020-10-19 05:35:00|12933.3|12926.8|12932.2|12926.3|12934|12927.9|12931.4|12925.3|367
1603086000000|2020-10-19 05:40:00|12932.4|12925.9|12936.9|12931|12937.8|12931.4|12930.9|12924.8|464
1603086300000|2020-10-19 05:45:00|12937.4|12930.9|12937.6|12931.1|12939.7|12933.3|12936.7|12930.4|330
1603086600000|2020-10-19 05:50:00|12937.5|12931|12939.2|12933.3|12939.8|12933.4|12936.4|12929.9|425
1603086900000|2020-10-19 05:55:00|12939.6|12933.1|12941.6|12935.1|12943|12936.5|12939.3|12933.1|502
1603087200000|2020-10-19 06:00:00|12941.7|12935.2|12938.7|12932.2|12941.7|12935.2|12936.4|12929.9|632
1603087500000|2020-10-19 06:05:00|12938.6|12932.1|12943.2|12937.3|12946|12939.6|12938.2|12932.1|625
1603087800000|2020-10-19 06:10:00|12942.9|12937|12941.7|12935.2|12944.9|12939|12940.5|12934.4|663
1603088100000|2020-10-19 06:15:00|12941.6|12935.1|12938.6|12932.1|12941.7|12935.2|12935.8|12929.7|612
1603088400000|2020-10-19 06:20:00|12939.4|12933.5|12942.9|12936.4|12943.3|12936.8|12937.5|12931|471
1603088700000|2020-10-19 06:25:00|12942.5|12936.6|12942.3|12935.8|12945.4|12939.3|12941.5|12935.5|320
1603089000000|2020-10-19 06:30:00|12942.5|12936|12940.8|12934.9|12942.5|12936|12937.2|12930.9|550
1603089300000|2020-10-19 06:35:00|12941.2|12934.7|12937.6|12931.1|12942.5|12936.3|12937.5|12931|496
1603089600000|2020-10-19 06:40:00|12937.4|12931.5|12941.9|12936|12942.9|12936.4|12936.1|12929.6|505
1603089900000|2020-10-19 06:45:00|12941.8|12935.9|12942.7|12936.2|12943|12936.8|12939.3|12933|386
1603090200000|2020-10-19 06:50:00|12942.4|12936.5|12951.6|12945.7|12951.7|12945.8|12942.4|12936.2|384
1603090500000|2020-10-19 06:55:00|12952|12945.5|12951|12944.5|12953.3|12946.8|12948.4|12941.9|762
1603090800000|2020-10-19 07:00:00|12951.1|12944.6|12962.8|12956.9|12969.6|12963.1|12949.1|12943|1273
1603091100000|2020-10-19 07:05:00|12963.2|12956.7|12960.2|12954.3|12966.4|12960.1|12958.2|12951.8|745
1603091400000|2020-10-19 07:10:00|12960.3|12954.4|12957.8|12951.3|12963.7|12957.7|12955.7|12949.6|717
1603091700000|2020-10-19 07:15:00|12958.1|12951.6|12963.4|12956.9|12966.7|12960.4|12958.1|12951.6|764
1603092000000|2020-10-19 07:20:00|12963.6|12957.1|12980.5|12974|12981.6|12975.1|12962.2|12955.7|842
1603092300000|2020-10-19 07:25:00|12980.3|12973.8|12977.6|12971.7|12980.8|12974.9|12975.4|12969|844
1603092600000|2020-10-19 07:30:00|12977.5|12971.6|12974.1|12967.6|12978.9|12972.7|12973.2|12966.8|721
1603092900000|2020-10-19 07:35:00|12974.2|12967.7|12980.4|12973.9|12981|12974.9|12974|12967.5|718
1603093200000|2020-10-19 07:40:00|12980.7|12974.2|12980.5|12974|12983.3|12976.8|12975.8|12969.6|1036
1603093500000|2020-10-19 07:45:00|12980.4|12973.9|12978.3|12972.4|12982.8|12976.4|12975.5|12969|780
1603093800000|2020-10-19 07:50:00|12978.4|12971.9|12977.8|12971.3|12980.6|12974.3|12974|12967.5|889
1603094100000|2020-10-19 07:55:00|12977.9|12971.4|12973.1|12966.6|12979.5|12973|12972.4|12965.9|687
1603094400000|2020-10-19 08:00:00|12973.3|12966.8|12972.3|12966.4|12976.6|12970.4|12971.8|12965.5|644
1603094700000|2020-10-19 08:05:00|12972.4|12966.5|12984.5|12978|12986|12979.9|12966.6|12960.4|942
1603095000000|2020-10-19 08:10:00|12984.4|12977.9|12996.6|12990.1|12998.1|12991.6|12981.8|12975.6|779
1603095300000|2020-10-19 08:15:00|12996.5|12990|12994.6|12988.1|12996.7|12990.4|12990.6|12984.1|721
1603095600000|2020-10-19 08:20:00|12994.5|12988|12992.3|12985.8|12996.6|12990.1|12991.3|12984.8|680
1603095900000|2020-10-19 08:25:00|12992.4|12985.9|12992.5|12986.6|12994.4|12987.9|12990.9|12984.6|684
1603096200000|2020-10-19 08:30:00|12992.9|12986.4|12993.3|12986.8|12997.4|12990.9|12992.7|12986.2|807
1603096500000|2020-10-19 08:35:00|12993|12986.5|13001|12994.5|13002.1|12995.6|12992.2|12986|857
1603096800000|2020-10-19 08:40:00|13000.9|12994.4|13001.1|12995.2|13002.9|12996.7|12995.6|12989.3|787
1603097100000|2020-10-19 08:45:00|13001.2|12995.3|12999.6|12993.1|13008.4|13001.9|12996.8|12990.3|936
1603097400000|2020-10-19 08:50:00|12999.7|12993.8|13006.3|13000.4|13009.4|13003|12999.6|12993.3|870
1603097700000|2020-10-19 08:55:00|13006.1|13000.2|12999.1|12992.6|13006.3|13000.2|12996.8|12990.5|935
1603098000000|2020-10-19 09:00:00|12999.3|12992.8|12999.8|12993.3|13004.1|12997.6|12995.1|12989.2|751
1603098300000|2020-10-19 09:05:00|12999.3|12993.4|13000.4|12994.5|13006.5|13000.3|12995.9|12989.4|812
1603098600000|2020-10-19 09:10:00|13000.3|12994.4|13001.2|12994.7|13006.1|12999.9|12999.9|12993.4|674
1603098900000|2020-10-19 09:15:00|13001.3|12994.8|12998.9|12997.4|13004.5|13000.6|12995.9|12992.3|718
1603099200000|2020-10-19 09:20:00|12999|12997.5|13004|13003.1|13006.7|13005.6|12998.9|12997.4|583
1603099500000|2020-10-19 09:25:00|13003.9|13003|13011.6|13010.1|13014.8|13013.3|13002.8|13001.5|845
1603099800000|2020-10-19 09:30:00|13011.7|13010.2|13009.8|13008.3|13014.1|13013|13007.3|13006|786
1603100100000|2020-10-19 09:35:00|13009.9|13008.4|13012.9|13012|13013.2|13012.1|13007.1|13005.8|693
1603100400000|2020-10-19 09:40:00|13013|13012.1|13012.7|13011.2|13015|13013.9|13008|13006.9|781
1603100700000|2020-10-19 09:45:00|13012.9|13011.4|13009.5|13008.6|13013.3|13012.1|13006.8|13005.9|645
1603101000000|2020-10-19 09:50:00|13009.6|13008.7|12998.4|12997.5|13010|13008.8|12998.3|12997.2|780
1603101300000|2020-10-19 09:55:00|12998.3|12997.4|12998|12996.5|13000.8|12999.5|12995.8|12994.4|601
1603101600000|2020-10-19 10:00:00|12997.9|12996.4|13004.7|13003.8|13008.7|13007.6|12997.7|12996.4|781
1603101900000|2020-10-19 10:05:00|13005|13003.5|13008.8|13007.9|13010.3|13009.4|13004|13002.9|534
1603102200000|2020-10-19 10:10:00|13008.9|13008|13006.6|13005.1|13010.4|13009.3|13004.7|13003.4|526
1603102500000|2020-10-19 10:15:00|13006.5|13005|13003.2|13002.3|13007.2|13006|13001.4|13000.3|648
1603102800000|2020-10-19 10:20:00|13003.3|13002.4|13001.2|13000.3|13007|13006.1|13000.9|12999.6|592
1603103100000|2020-10-19 10:25:00|13001.3|13000.4|13000.7|12999.2|13002.4|13000.9|12997.5|12996.2|696
1603103400000|2020-10-19 10:30:00|13001.1|12999.8|12991.8|12990.3|13001.1|12999.9|12988.7|12987.2|605
1603103700000|2020-10-19 10:35:00|12992|12990.5|12984.5|12983|12992.6|12991.1|12984.3|12982.8|739
1603104000000|2020-10-19 10:40:00|12985.3|12983.8|12979.3|12977.8|12985.3|12983.8|12975.6|12974.1|832
1603104300000|2020-10-19 10:45:00|12979.2|12977.7|12974.6|12973.7|12980.5|12979|12973.2|12972|709
1603104600000|2020-10-19 10:50:00|12974.7|12973.8|12988|12986.5|12992.2|12991.1|12974|12973.1|682
1603104900000|2020-10-19 10:55:00|12988.1|12986.6|12995.9|12995|12996.7|12995.8|12988.1|12986.6|741
1603105200000|2020-10-19 11:00:00|12996|12994.5|12997.2|12995.7|13001|12999.8|12993.4|12992.4|838
1603105500000|2020-10-19 11:05:00|12997.1|12995.6|12996.7|12995.8|12999.6|12998.5|12994.7|12993.2|497
1603105800000|2020-10-19 11:10:00|12996.8|12995.9|12999.9|12998.4|13001.9|13000.5|12996.4|12995.2|500
1603106100000|2020-10-19 11:15:00|13000|12998.5|13004|13002.5|13004|13002.8|12998.9|12998|427
1603106400000|2020-10-19 11:20:00|13003.9|13002.4|13001.9|13000.4|13003.9|13002.6|12996.5|12995.1|523
1603106700000|2020-10-19 11:25:00|13002|13000.5|13003.5|13002.6|13003.5|13002.6|13000.4|12999.3|560
1603107000000|2020-10-19 11:30:00|13004.1|13003.2|13011.8|13010.3|13013.2|13011.8|13003.9|13002.5|908
1603107300000|2020-10-19 11:35:00|13012|13010.5|13010.7|13009.2|13014.7|13013.6|13006|13004.8|829
1603107600000|2020-10-19 11:40:00|13010.8|13009.3|13010.6|13009.7|13018.1|13017.2|13008.3|13007.2|946
1603107900000|2020-10-19 11:45:00|13011|13010.1|13013.2|13012.3|13014.5|13013.5|13008.2|13006.9|699
1603108200000|2020-10-19 11:50:00|13013.3|13012.4|13009.3|13008.4|13015.6|13014.5|13008|13007|625
1603108500000|2020-10-19 11:55:00|13009.4|13008.5|13012.6|13011.7|13014.9|13014|13007.1|13006.1|619
1603108800000|2020-10-19 12:00:00|13012.8|13011.9|13011.8|13010.3|13016.4|13015.5|13011.8|13010.3|507
1603109100000|2020-10-19 12:05:00|13011.7|13010.2|13013.7|13012.2|13018.2|13015.2|12996.1|12993.7|863
1603109400000|2020-10-19 12:10:00|13013.8|13012.3|13008.3|13007.4|13014.1|13012.6|13006.3|13005|746
1603109700000|2020-10-19 12:15:00|13009|13008.1|13008.3|13007.4|13010.8|13009.5|13004.1|13003|652
1603110000000|2020-10-19 12:20:00|13008.4|13007.5|13001.5|13000.6|13008.4|13007.5|12999.1|12997.9|626
1603110300000|2020-10-19 12:25:00|13001.4|13000.5|12999.8|12998.9|13004.6|13003.7|12998.3|12997.4|510
1603110600000|2020-10-19 12:30:00|12999.9|12999|13000|12999.1|13005|13003.9|12999.2|12998.1|609
1603110900000|2020-10-19 12:35:00|13000.1|12999.2|12997.9|12996.4|13002.8|13001.4|12996.5|12995.6|522
1603111200000|2020-10-19 12:40:00|12998|12996.5|13002.7|13001.2|13005.9|13004.9|12997.9|12996.4|528
1603111500000|2020-10-19 12:45:00|13002.8|13001.3|13000.7|12999.2|13004|13002.9|12997.3|12996.2|446
1603111800000|2020-10-19 12:50:00|13000.6|12999.1|12991.1|12990.2|13001.2|13000.1|12991.1|12990.2|431
1603112100000|2020-10-19 12:55:00|12990.9|12990|12992.8|12991.9|12995|12993.8|12990.9|12989.8|540
1603112400000|2020-10-19 13:00:00|12993|12992.1|12991.9|12990.4|12998.6|12997.2|12990.5|12989.3|627
1603112700000|2020-10-19 13:05:00|12991.8|12990.3|12993.7|12992.8|12994.5|12993.4|12989.7|12988.4|540
1603113000000|2020-10-19 13:10:00|12993.9|12993|12990.7|12989.8|12994.4|12993.3|12989.3|12987.9|456
1603113300000|2020-10-19 13:15:00|12990.5|12989.6|12992.4|12991.5|12993.2|12992|12987.7|12986.4|579
1603113600000|2020-10-19 13:20:00|12992.5|12991.6|12989.5|12988.6|12994.2|12993.3|12989.3|12988.3|398
1603113900000|2020-10-19 13:25:00|12989.6|12988.7|12986.9|12986|12989.9|12988.7|12981.5|12980.6|651
1603114200000|2020-10-19 13:30:00|12987.1|12986.2|13001|12999.5|13015.3|13011.9|12969.5|12965.9|1572
1603114500000|2020-10-19 13:35:00|13000.3|12998.8|13004.4|13002.9|13009.5|13008|12996.7|12995.2|1143
1603114800000|2020-10-19 13:40:00|13004.1|13002.6|13014.6|13013.1|13017.7|13016.8|13002.8|13001.5|892
1603115100000|2020-10-19 13:45:00|13015|13013.5|13018.1|13016.6|13025.4|13024.2|13013.1|13012|1041
1603115400000|2020-10-19 13:50:00|13018|13016.5|13007.9|13006.4|13020.1|13018.9|13007.5|13006.3|913
1603115700000|2020-10-19 13:55:00|13008|13006.5|13003.9|13003|13010.9|13009.7|13003.1|13002|674
1603116000000|2020-10-19 14:00:00|13004.3|13002.8|12994.9|12993.4|13007.4|13006.5|12991.5|12990|1018
1603116300000|2020-10-19 14:05:00|12994.7|12993.2|12989.2|12987.7|12994.7|12993.7|12986.7|12985.7|898
1603116600000|2020-10-19 14:10:00|12989|12987.5|12995.4|12994.5|12995.6|12994.5|12989|12987.5|819
1603116900000|2020-10-19 14:15:00|12995|12994.1|12996.9|12995.4|12998.2|12996.9|12993.3|12991.9|753
1603117200000|2020-10-19 14:20:00|12996.8|12995.3|12999.9|12999|13002.1|13001.2|12995.9|12995|632
1603117500000|2020-10-19 14:25:00|13000|12999.1|13002.7|13001.2|13004.2|13003.3|12995.5|12994.1|633
1603117800000|2020-10-19 14:30:00|13002.6|13001.1|13007.2|13005.7|13019.6|13018.1|12998.5|12997.3|999
1603118100000|2020-10-19 14:35:00|13007.3|13005.8|12994.9|12994|13008.2|13006.8|12980.5|12979|1559
1603118400000|2020-10-19 14:40:00|12995|12994.1|12987.1|12985.6|12999.1|12997.7|12985|12983.7|981
1603118700000|2020-10-19 14:45:00|12987.4|12985.9|12994.6|12993.7|12998.7|12997.2|12984.3|12982.8|1220
1603119000000|2020-10-19 14:50:00|12994.4|12993.5|13013.9|13012.4|13016.7|13015.2|12989.9|12988.4|1069
1603119300000|2020-10-19 14:55:00|13013.6|13012.1|12998.5|12997.6|13017|13015.5|12997.3|12996.4|1289
1603119600000|2020-10-19 15:00:00|12998.2|12997.3|12996.4|12994.9|13006.3|13005.4|12995.5|12994.5|1089
1603119900000|2020-10-19 15:05:00|12996.6|12995.7|12995.7|12994.2|13001.8|13000.6|12992.3|12991.2|846
1603120200000|2020-10-19 15:10:00|12995.6|12994.1|12990.8|12989.3|12997.1|12995.6|12989.3|12988.3|712
1603120500000|2020-10-19 15:15:00|12990.9|12989.4|12996.3|12994.8|12997.4|12996.4|12989.7|12988.4|651
1603120800000|2020-10-19 15:20:00|12996|12995.1|12989|12987.5|12996.9|12995.7|12988.6|12987.3|739
1603121100000|2020-10-19 15:25:00|12989.1|12987.6|12987.8|12986.9|12990.5|12989|12985.9|12985|628
1603121400000|2020-10-19 15:30:00|12987.6|12986.7|12987.2|12985.7|12989.6|12988.5|12983.3|12982.1|738
1603121700000|2020-10-19 15:35:00|12987|12986.1|12990.7|12989.8|12994.3|12992.9|12986.6|12985.7|633
1603122000000|2020-10-19 15:40:00|12990.9|12989.4|12990.2|12988.7|12993|12991.9|12988.1|12986.9|511
1603122300000|2020-10-19 15:45:00|12990.3|12988.8|12991.8|12990.9|12996.4|12995|12989.5|12988.3|698
1603122600000|2020-10-19 15:50:00|12992.1|12991.2|12997|12996.1|12997|12996.1|12991.4|12990.1|482
1603122900000|2020-10-19 15:55:00|12997.6|12996.2|12997.3|12995.8|12998.2|12996.9|12994.6|12993.2|593
1603123200000|2020-10-19 16:00:00|12997.4|12995.9|13000.6|12999.7|13005.2|13004.3|12995.8|12994.9|922
1603123500000|2020-10-19 16:05:00|13000.8|12999.3|13000.6|12999.7|13003.5|13002|12997.5|12996|775
1603123800000|2020-10-19 16:10:00|13000.8|12999.9|13002.8|13001.9|13003.5|13002.6|12997.5|12996.3|599
1603124100000|2020-10-19 16:15:00|13002.7|13001.8|12998.7|12997.8|13003.7|13002.5|12998|12996.5|674
1603124400000|2020-10-19 16:20:00|12998.8|12997.9|13000.4|12999.5|13001.4|13000.5|12997.6|12996.7|679
1603124700000|2020-10-19 16:25:00|13000.5|12999.6|12989.2|12987.7|13005.2|13003.7|12988|12986.5|1013
1603125000000|2020-10-19 16:30:00|12989.3|12987.8|12988.2|12986.7|12991.1|12989.6|12987.9|12986.6|775
1603125300000|2020-10-19 16:35:00|12988.4|12986.9|12989.1|12987.6|12990.2|12989|12987.1|12985.9|584
1603125600000|2020-10-19 16:40:00|12989|12987.5|12986.3|12984.8|12990.4|12989.2|12986.1|12984.6|450
1603125900000|2020-10-19 16:45:00|12986.2|12984.7|12985.8|12984.9|12988|12986.8|12985.3|12984.1|466
1603126200000|2020-10-19 16:50:00|12985.9|12985|12986.3|12984.8|12988.3|12987.4|12984.6|12983.7|486
1603126500000|2020-10-19 16:55:00|12986.1|12984.6|12982.6|12981.7|12987.9|12987|12980.8|12979.9|714
1603126800000|2020-10-19 17:00:00|12982.7|12981.8|12985|12984.1|12986.8|12985.9|12982|12981.1|495
1603127100000|2020-10-19 17:05:00|12984.9|12984|12983.7|12982.8|12988|12986.7|12982.9|12982|508
1603127400000|2020-10-19 17:10:00|12983.8|12982.9|12983.8|12982.9|12986.4|12985.4|12982.7|12981.8|548
1603127700000|2020-10-19 17:15:00|12983.7|12982.8|12983.5|12982.6|12984.2|12983.1|12981.6|12980.7|469
1603128000000|2020-10-19 17:20:00|12983.4|12982.5|12980|12979.1|12984.5|12983.6|12979.6|12978.6|526
1603128300000|2020-10-19 17:25:00|12979.9|12979|12976.5|12975.6|12981.8|12980.4|12976.2|12975|467
1603128600000|2020-10-19 17:30:00|12976.6|12975.7|12974.3|12973.4|12978.5|12977|12971.1|12969.6|491
1603128900000|2020-10-19 17:35:00|12974.2|12973.3|12975.4|12974.5|12976.6|12975.1|12973.8|12972.7|400
1603129200000|2020-10-19 17:40:00|12975.3|12974.4|12971.9|12971|12976.2|12975.1|12971.8|12970.6|463
1603129500000|2020-10-19 17:45:00|12971.8|12970.9|12970.7|12969.2|12973.1|12972.2|12968.6|12967.5|415
1603129800000|2020-10-19 17:50:00|12970.6|12969.1|12967.9|12966.4|12971.9|12971|12967.2|12966.1|538
1603130100000|2020-10-19 17:55:00|12968|12966.5|12966|12964.5|12969|12967.9|12963.7|12962.4|456
1603130400000|2020-10-19 18:00:00|12965.6|12964.7|12963.9|12962.4|12966.9|12965.4|12962.4|12961.5|684
1603130700000|2020-10-19 18:05:00|12964|12962.5|12965.2|12964.3|12966.9|12966|12963.6|12962.5|367
1603131000000|2020-10-19 18:10:00|12965.3|12964.4|12970.6|12969.7|12970.9|12970|12963.7|12962.4|436
1603131300000|2020-10-19 18:15:00|12970.5|12969.6|12965.9|12964.4|12970.9|12970|12964.1|12963.2|425
1603131600000|2020-10-19 18:20:00|12965.6|12964.7|12965|12964.1|12966.3|12965.4|12964.2|12962.8|382
1603131900000|2020-10-19 18:25:00|12964.9|12964|12963.6|12962.7|12965.3|12964.4|12961.7|12960.8|363
1603132200000|2020-10-19 18:30:00|12962.9|12962|12957|12956.1|12962.9|12962|12956.4|12955.5|452
1603132500000|2020-10-19 18:35:00|12957.1|12956.2|12955.8|12954.9|12959.5|12958.6|12953.9|12952.6|512
1603132800000|2020-10-19 18:40:00|12955.9|12955|12956.9|12956|12959.1|12958.2|12955.2|12954.1|503
1603133100000|2020-10-19 18:45:00|12956.7|12955.8|12952.5|12951|12956.9|12956|12948.3|12947.4|596
1603133400000|2020-10-19 18:50:00|12952.6|12951.1|12951.9|12951|12953.2|12952.3|12948.9|12948|628
1603133700000|2020-10-19 18:55:00|12951.8|12950.9|12945.3|12943.8|12955.9|12954.5|12943|12941.5|888
1603134000000|2020-10-19 19:00:00|12945.2|12943.7|12948.5|12947|12949.5|12948.3|12943.5|12942|904
1603134300000|2020-10-19 19:05:00|12948.4|12946.9|12949.3|12947.8|12950.4|12949.3|12947.4|12945.9|539
1603134600000|2020-10-19 19:10:00|12949.2|12947.7|12945.6|12944.7|12949.3|12947.8|12943.2|12942.2|591
1603134900000|2020-10-19 19:15:00|12945.5|12944.6|12948.3|12946.8|12950.5|12949.1|12944.9|12943.5|549
1603135200000|2020-10-19 19:20:00|12948.2|12946.7|12945.5|12944.6|12948.4|12947.1|12943.8|12942.5|523
1603135500000|2020-10-19 19:25:00|12945.6|12944.7|12947.4|12945.9|12948.3|12947.1|12944.7|12943.5|609
1603135800000|2020-10-19 19:30:00|12947.5|12946|12942.9|12941.4|12947.8|12946.3|12942.6|12941.4|550
1603136100000|2020-10-19 19:35:00|12942.7|12941.8|12947.4|12945.9|12947.4|12945.9|12942.7|12941.6|547
1603136400000|2020-10-19 19:40:00|12947.3|12945.8|12947.7|12946.8|12948.9|12947.6|12946.1|12944.9|481
1603136700000|2020-10-19 19:45:00|12947.8|12946.9|12949.1|12947.6|12949.7|12948.4|12946.9|12945.5|387
1603137000000|2020-10-19 19:50:00|12948.6|12947.7|12942.1|12940.6|12949|12947.7|12941.4|12940.1|514
1603137300000|2020-10-19 19:55:00|12941.4|12940.5|12942.7|12941.2|12944.2|12943.3|12941|12939.8|725
1603137600000|2020-10-19 20:00:00|12942.2|12940.7|12940.2|12938.7|12942.8|12941.6|12939.6|12938.1|391
1603137900000|2020-10-19 20:05:00|12940.1|12938.6|12941.6|12940.1|12942.2|12940.9|12937.3|12935.8|474
1603138200000|2020-10-19 20:10:00|12941.3|12940.4|12941.8|12940.3|12944.4|12942.9|12940.8|12939.3|403
1603138500000|2020-10-19 20:15:00|12941.9|12940.4|12942.8|12941.3|12946.6|12945.5|12940|12938.8|818
1603138800000|2020-10-19 20:20:00|12942.7|12941.2|12944.7|12943.2|12945.2|12944|12941.9|12940.4|382
1603139100000|2020-10-19 20:25:00|12944.6|12943.1|12945.7|12944.2|12945.8|12944.6|12943.9|12942.7|190
1603139400000|2020-10-19 20:30:00|12945.6|12944.1|12945.3|12944.4|12947.4|12946.3|12944.7|12943.4|267
1603139700000|2020-10-19 20:35:00|12945.5|12944.6|12947.2|12945.7|12948.5|12947.4|12945.4|12944.5|187
1603140000000|2020-10-19 20:40:00|12947.9|12946.4|12949.1|12947.6|12949.2|12947.7|12947.1|12945.6|190
1603140300000|2020-10-19 20:45:00|12949.2|12947.7|12951.4|12949.9|12951.8|12950.3|12948.7|12947.4|282
1603140600000|2020-10-19 20:50:00|12951.6|12950.1|12950.1|12948.6|12951.7|12950.2|12948.9|12947.2|239
1603140900000|2020-10-19 20:55:00|12950|12948.5|12956.3|12941.3|12957.4|12949.3|12945.7|12939.4|506
1603141200000|2020-10-19 21:00:00|12956.6|12941.6|12950.2|12938.9|12958|12943|12949.7|12938.9|45
1603141500000|2020-10-19 21:05:00|12951.6|12936.7|12952.9|12937.9|12954.9|12942.6|12948.1|12933.9|150
1603141800000|2020-10-19 21:10:00|12954.3|12939.3|12949|12935.1|12954.3|12939.3|12945|12933.7|275
1603142100000|2020-10-19 21:15:00|12949.2|12934.6|12946.2|12934.9|12952.4|12938.6|12944.6|12933.9|366
1603142400000|2020-10-19 21:20:00|12946.3|12934.6|12944.9|12938.4|12946.7|12939.2|12944.6|12934.6|260
1603142700000|2020-10-19 21:25:00|12946.2|12936.8|12946.2|12936.4|12947.3|12938|12944.6|12934.7|273
1603143000000|2020-10-19 21:30:00|12946.3|12936.3|12953.6|12941.2|12954.4|12941.8|12943.8|12935|948
1603143300000|2020-10-19 21:35:00|12953.7|12941.5|12952.6|12937.6|12954.2|12942.6|12949.1|12937.3|1005
1603143600000|2020-10-19 21:40:00|12952.7|12937.7|12948.6|12937.9|12955.4|12943.6|12946.3|12935|578
1603143900000|2020-10-19 21:45:00|12948.9|12939.6|12945.4|12939.3|12953|12942.9|12945.1|12937.3|1570
1603144200000|2020-10-19 21:50:00|12945.5|12938.7|12947.7|12940.5|12952.4|12941.6|12944.9|12936.8|1983
1603144500000|2020-10-19 21:55:00|12947.6|12939.9|12946.8|12939.5|12948|12940.8|12944.9|12937.4|1888
1603144800000|2020-10-19 22:00:00|12946.7|12939.7|12949.7|12947.1|12950.1|12947.2|12945.5|12938.7|1330
1603145100000|2020-10-19 22:05:00|12949.8|12947.2|12953.5|12951.3|12953.7|12951.7|12949.6|12947.1|461
1603145400000|2020-10-19 22:10:00|12953.8|12951.4|12953.8|12952.3|12956.8|12955|12952.9|12951|695
1603145700000|2020-10-19 22:15:00|12953.9|12952.4|12953.7|12952.2|12955.9|12953.7|12952.5|12950.9|284
1603146000000|2020-10-19 22:20:00|12953.8|12952.3|12951.3|12949.8|12953.8|12952.3|12951.2|12949.2|209
1603146300000|2020-10-19 22:25:00|12951.4|12949.9|12951.8|12950.3|12952.4|12950.8|12950.2|12948.4|156
1603146600000|2020-10-19 22:30:00|12951.7|12950.2|12951.6|12950.1|12952.3|12950.4|12951.3|12949.5|102
1603146900000|2020-10-19 22:35:00|12951.5|12950|12949.1|12947.6|12951.7|12950.2|12949.1|12947.6|163
1603147200000|2020-10-19 22:40:00|12949.5|12947.4|12948.2|12946.7|12949.5|12947.7|12947.9|12946.2|204
1603147500000|2020-10-19 22:45:00|12948.4|12946.9|12947.4|12945.9|12949.3|12947.8|12947.2|12945.7|79
1603147800000|2020-10-19 22:50:00|12947.5|12946|12948.5|12947|12948.6|12947|12946.8|12945.3|120
1603148100000|2020-10-19 22:55:00|12948.4|12946.9|12947.3|12945.8|12948.8|12947.1|12946.8|12945.1|165
1603148400000|2020-10-19 23:00:00|12947.9|12946.4|12947.9|12946.4|12948.3|12946.9|12946.1|12945.2|188
1603148700000|2020-10-19 23:05:00|12948|12946.5|12947.8|12946.3|12948.7|12947.2|12947.7|12946.2|150
1603149000000|2020-10-19 23:10:00|12947.9|12946.4|12949.3|12947.8|12949.6|12948.1|12947.9|12946.4|149
1603149300000|2020-10-19 23:15:00|12949.5|12948|12949.6|12948.1|12949.9|12948.4|12948.9|12947.6|102
1603149600000|2020-10-19 23:20:00|12949.7|12948.2|12951.8|12950.3|12951.8|12950.5|12949.4|12947.9|149
1603149900000|2020-10-19 23:25:00|12951.5|12950.6|12950.3|12948.8|12951.8|12950.6|12948.8|12947.3|249
1603150200000|2020-10-19 23:30:00|12950.2|12948.7|12946.8|12945.3|12950.2|12949|12946.4|12944.9|413
1603150500000|2020-10-19 23:35:00|12946.9|12945.4|12949.7|12948.2|12950.2|12948.7|12946.6|12945.4|208
1603150800000|2020-10-19 23:40:00|12949.6|12948.1|12949.7|12948.2|12951.1|12950|12949.5|12948|276
1603151100000|2020-10-19 23:45:00|12949.6|12948.1|12950.1|12948.6|12950.7|12949.7|12948.4|12947.1|334
1603151400000|2020-10-19 23:50:00|12950.2|12948.7|12950.6|12949.1|12950.9|12949.4|12949|12947.8|130
1603151700000|2020-10-19 23:55:00|12950.5|12949|12948|12947.1|12951.1|12949.6|12947.3|12946.4|184
1603152000000|2020-10-20 00:00:00|12948.3|12947.4|12950.6|12949.1|12951.9|12950.8|12947|12945.8|422
1603152300000|2020-10-20 00:05:00|12950.5|12949|12950.9|12949.4|12951.3|12950.1|12948.1|12946.8|275
1603152600000|2020-10-20 00:10:00|12951|12949.5|12950.5|12949|12951.4|12950.1|12949.7|12948.5|204
1603152900000|2020-10-20 00:15:00|12950.4|12948.9|12947.9|12947|12950.6|12949.2|12947.1|12945.9|214
1603153200000|2020-10-20 00:20:00|12948|12947.1|12949.1|12948.2|12949.4|12948.2|12947.5|12946.1|212
1603153500000|2020-10-20 00:25:00|12949|12948.1|12948|12947.1|12950.2|12949.3|12947.9|12947|227
1603153800000|2020-10-20 00:30:00|12947.9|12947|12947.2|12946.3|12949.2|12948|12946.9|12945.9|207
1603154100000|2020-10-20 00:35:00|12947.1|12946.2|12948.1|12946.6|12948.5|12947.2|12946.6|12945.3|257
1603154400000|2020-10-20 00:40:00|12948.3|12946.8|12950.8|12949.9|12950.8|12949.9|12948.1|12946.8|268
1603154700000|2020-10-20 00:45:00|12950.7|12949.8|12948|12947.1|12951.9|12951|12947.9|12946.7|431
1603155000000|2020-10-20 00:50:00|12948.1|12947.2|12953.5|12952|12953.7|12952.4|12948.1|12947.2|499
1603155300000|2020-10-20 00:55:00|12953.7|12952.2|12950.9|12950|12954.3|12952.8|12950.9|12950|264
1603155600000|2020-10-20 01:00:00|12951.1|12949.6|12946.8|12945.9|12953.5|12952.4|12944.8|12943.6|446
1603155900000|2020-10-20 01:05:00|12946.9|12946|12950.4|12949.5|12950.7|12949.8|12946.9|12946|379
1603156200000|2020-10-20 01:10:00|12950.3|12949.4|12955.7|12954.2|12956.5|12955.6|12948.9|12947.9|542
1603156500000|2020-10-20 01:15:00|12955.8|12954.3|12957.7|12956.8|12958.7|12957.8|12954.8|12953.3|498
1603156800000|2020-10-20 01:20:00|12957.8|12956.9|12955.6|12954.1|12958.3|12957.3|12955.2|12954|425
1603157100000|2020-10-20 01:25:00|12954.8|12953.3|12949.9|12948.4|12955.3|12953.8|12949.9|12948.4|510
1603157400000|2020-10-20 01:30:00|12949.8|12948.3|12948.6|12947.7|12949.8|12948.3|12947.4|12946.5|457
1603157700000|2020-10-20 01:35:00|12948.5|12947.6|12945.6|12944.1|12949|12948|12945.5|12944|365
1603158000000|2020-10-20 01:40:00|12945.5|12944|12946|12945.1|12949.5|12948.3|12944.6|12943.4|508
1603158300000|2020-10-20 01:45:00|12946.1|12945.2|12938.6|12937.7|12946.3|12945.4|12937.2|12936.3|593
1603158600000|2020-10-20 01:50:00|12938.5|12937.6|12942.5|12941.6|12943.6|12942.4|12938|12936.5|407
1603158900000|2020-10-20 01:55:00|12942.4|12941.5|12940.3|12939.4|12942.5|12941.6|12939.5|12938.6|473
1603159200000|2020-10-20 02:00:00|12940.2|12939.3|12938|12937.1|12940.2|12939.3|12935.5|12934.6|502
1603159500000|2020-10-20 02:05:00|12937.9|12937|12939.4|12938.5|12940.1|12939.2|12936.2|12935|445
1603159800000|2020-10-20 02:10:00|12939.3|12938.4|12941.5|12940.6|12941.5|12940.6|12938|12936.7|418
1603160100000|2020-10-20 02:15:00|12941.4|12940.5|12943.4|12942.5|12945.4|12943.9|12941.3|12940.1|344
1603160400000|2020-10-20 02:20:00|12943.9|12942.4|12943.1|12942.2|12945|12943.8|12943|12941.9|226
1603160700000|2020-10-20 02:25:00|12943|12942.1|12943.7|12942.8|12944.3|12943.4|12941.3|12940|360
1603161000000|2020-10-20 02:30:00|12943.6|12942.7|12942.2|12941.3|12944.1|12943.2|12940|12938.8|369
1603161300000|2020-10-20 02:35:00|12942.1|12941.2|12944.9|12944|12945.3|12944.1|12942|12940.8|237
1603161600000|2020-10-20 02:40:00|12944.8|12943.9|12944.5|12943|12945.4|12943.9|12944.1|12942.8|151
1603161900000|2020-10-20 02:45:00|12944.6|12943.1|12943.3|12942.4|12944.7|12943.5|12941.4|12940.2|250
1603162200000|2020-10-20 02:50:00|12943.2|12942.3|12943.3|12941.8|12943.9|12942.7|12941.7|12940.2|269
1603162500000|2020-10-20 02:55:00|12943.4|12941.9|12944.6|12943.1|12945.1|12943.9|12943.2|12941.7|227
1603162800000|2020-10-20 03:00:00|12944.5|12943|12945|12944.1|12945.5|12944.4|12943.9|12942.6|210
1603163100000|2020-10-20 03:05:00|12944.9|12944|12946.3|12945.4|12946.6|12945.4|12944.8|12943.7|229
1603163400000|2020-10-20 03:10:00|12946.4|12945.5|12947.3|12946.4|12947.7|12946.7|12945.7|12944.6|139
1603163700000|2020-10-20 03:15:00|12947.4|12946.5|12945.7|12944.2|12947.6|12946.5|12945.3|12944.2|178
1603164000000|2020-10-20 03:20:00|12945.6|12944.1|12944.5|12943.6|12945.8|12944.6|12943.6|12942.3|221
1603164300000|2020-10-20 03:25:00|12944.8|12943.3|12945.6|12944.1|12945.8|12944.6|12944.8|12943.3|114
1603164600000|2020-10-20 03:30:00|12945.3|12944.4|12950|12949.1|12950.1|12949.2|12944.9|12943.6|270
1603164900000|2020-10-20 03:35:00|12949.9|12949|12950.4|12949.5|12950.5|12949.6|12948|12946.7|252
1603165200000|2020-10-20 03:40:00|12950.5|12949.6|12948.5|12947|12950.5|12949.6|12947.3|12946|225
1603165500000|2020-10-20 03:45:00|12948.4|12946.9|12947.5|12946|12948.5|12947.3|12946.8|12945.7|196
1603165800000|2020-10-20 03:50:00|12947.4|12946.5|12949.4|12948.5|12949.5|12948.6|12947|12945.8|219
1603166100000|2020-10-20 03:55:00|12949.5|12948.6|12951.5|12950.6|12952.7|12951.7|12949.3|12948.4|260
1603166400000|2020-10-20 04:00:00|12951.7|12950.8|12950.5|12949.6|12952.9|12952|12949.9|12949|310
1603166700000|2020-10-20 04:05:00|12950.4|12949.5|12949.7|12948.8|12950.6|12949.6|12949.4|12948.5|219
1603167000000|2020-10-20 04:10:00|12949.5|12948.6|12950.1|12948.6|12950.2|12949.1|12948.5|12947.2|187
1603167300000|2020-10-20 04:15:00|12949.9|12948.4|12950|12948.5|12950.7|12949.3|12949.7|12948.3|130
1603167600000|2020-10-20 04:20:00|12949.9|12948.4|12948.8|12947.3|12950|12948.7|12948.1|12946.9|143
1603167900000|2020-10-20 04:25:00|12948.9|12947.4|12948.8|12947.9|12950.3|12949|12948.7|12947.3|186
1603168200000|2020-10-20 04:30:00|12948.7|12947.8|12947.8|12946.3|12948.9|12948|12946.6|12945.1|289
1603168500000|2020-10-20 04:35:00|12947.7|12946.2|12947.8|12946.3|12948.6|12947.4|12947.1|12946|179
1603168800000|2020-10-20 04:40:00|12947.9|12946.4|12947.7|12946.2|12948.2|12947|12946.9|12945.7|324
1603169100000|2020-10-20 04:45:00|12947.6|12946.1|12945.4|12943.9|12947.8|12946.5|12945|12943.8|153
1603169400000|2020-10-20 04:50:00|12945.5|12944|12946|12945.1|12946.7|12945.5|12945.5|12944|139
1603169700000|2020-10-20 04:55:00|12945.9|12945|12945.3|12944.4|12946.4|12945.2|12945|12943.8|119
1603170000000|2020-10-20 05:00:00|12945.2|12944.3|12946.6|12945.1|12947.5|12946.3|12944.8|12943.4|210
1603170300000|2020-10-20 05:05:00|12946.5|12945|12944.5|12943.6|12947.8|12946.4|12944|12942.9|186
1603170600000|2020-10-20 05:10:00|12944.4|12943.5|12946|12945.1|12946.7|12945.5|12943.9|12942.9|224
1603170900000|2020-10-20 05:15:00|12946.1|12945.2|12944.1|12943.2|12946.5|12945.2|12943.9|12942.7|251
1603171200000|2020-10-20 05:20:00|12944.2|12943.3|12941.4|12939.9|12944.4|12943.3|12941.1|12939.6|232
1603171500000|2020-10-20 05:25:00|12941.3|12939.8|12941.1|12939.6|12941.8|12940.8|12938.6|12937.6|291
1603171800000|2020-10-20 05:30:00|12940.7|12939.8|12940.1|12938.6|12940.9|12939.9|12938.7|12937.8|225
1603172100000|2020-10-20 05:35:00|12939.6|12938.7|12940.2|12938.7|12940.4|12939.4|12939|12937.8|171
1603172400000|2020-10-20 05:40:00|12940.3|12938.8|12944.5|12943|12944.9|12943.6|12938.9|12937.6|296
1603172700000|2020-10-20 05:45:00|12944.4|12942.9|12945.2|12943.7|12945.3|12943.9|12942.5|12941.1|297
1603173000000|2020-10-20 05:50:00|12945.3|12943.8|12949.8|12948.3|12949.9|12948.6|12945.2|12943.7|386
1603173300000|2020-10-20 05:55:00|12949.7|12948.2|12948.6|12947.1|12950.3|12949.1|12946.4|12945.4|441
1603173600000|2020-10-20 06:00:00|12948.8|12947.3|12943.1|12941.6|12951.2|12949.2|12942.4|12941.3|478
1603173900000|2020-10-20 06:05:00|12943.2|12941.7|12941|12940.1|12943.3|12942.1|12939.9|12938.8|453
1603174200000|2020-10-20 06:10:00|12940.9|12940|12941.2|12940.3|12942.3|12941.4|12938.1|12936.6|466
1603174500000|2020-10-20 06:15:00|12941.1|12940.2|12945.6|12944.1|12948.4|12946.9|12939.9|12939|457
1603174800000|2020-10-20 06:20:00|12944.4|12943.5|12955.7|12954.8|12956.6|12955.1|12943.2|12942|750
1603175100000|2020-10-20 06:25:00|12955.8|12954.9|12953.3|12952.4|12957.8|12956.8|12952.3|12951.3|619
1603175400000|2020-10-20 06:30:00|12953.4|12952.5|12953.8|12952.9|12957.6|12956.7|12952.4|12951.5|516
1603175700000|2020-10-20 06:35:00|12953.9|12953|12951.9|12950.4|12954.5|12953.1|12949.5|12948.6|451
1603176000000|2020-10-20 06:40:00|12951.8|12950.3|12948.7|12947.2|12951.9|12950.7|12948.4|12947.1|427
1603176300000|2020-10-20 06:45:00|12948.8|12947.3|12946|12944.5|12948.8|12947.3|12944.1|12943.2|412
1603176600000|2020-10-20 06:50:00|12945.8|12944.9|12944.2|12942.7|12946.5|12945.4|12942.2|12940.8|390
1603176900000|2020-10-20 06:55:00|12944.4|12942.9|12940.7|12939.2|12946.2|12945|12940.3|12939.1|508
1603177200000|2020-10-20 07:00:00|12940.8|12939.3|12943.2|12942.3|12945.7|12944.8|12939.1|12938|876
1603177500000|2020-10-20 07:05:00|12943.4|12942.5|12928.5|12927|12943.5|12942.6|12924.3|12922.8|892
1603177800000|2020-10-20 07:10:00|12928.6|12927.1|12925.9|12925|12928.6|12927.5|12922.8|12921.6|763
1603178100000|2020-10-20 07:15:00|12926|12925.1|12921|12920.1|12929.2|12927.9|12919.9|12918.9|804
1603178400000|2020-10-20 07:20:00|12921.1|12919.6|12923.2|12922.3|12927.7|12926.4|12920.2|12918.9|696
1603178700000|2020-10-20 07:25:00|12923.3|12922.4|12925.3|12924.4|12926.9|12925.7|12921.6|12920.5|670
1603179000000|2020-10-20 07:30:00|12925.7|12924.2|12924.4|12922.9|12927.3|12926.4|12921.2|12919.9|807
1603179300000|2020-10-20 07:35:00|12924.5|12923|12931.1|12930.2|12931.6|12930.6|12920.8|12919.9|621
1603179600000|2020-10-20 07:40:00|12931.2|12930.3|12936|12934.5|12939.6|12938.3|12930.5|12929.6|759
1603179900000|2020-10-20 07:45:00|12935.8|12934.3|12946.4|12944.9|12947.8|12946.3|12933.5|12932.3|798
1603180200000|2020-10-20 07:50:00|12946.5|12945|12947.2|12945.7|12952.7|12951.2|12941.4|12940|937
1603180500000|2020-10-20 07:55:00|12947.5|12946|12944.8|12943.3|12950.9|12950|12943.2|12942|834
1603180800000|2020-10-20 08:00:00|12944.1|12942.6|12950.3|12948.8|12950.3|12949.2|12942|12940.9|877
1603181100000|2020-10-20 08:05:00|12949.6|12948.1|12945.1|12944.2|12950.3|12949.2|12943.4|12942.1|583
1603181400000|2020-10-20 08:10:00|12945.2|12944.3|12949.5|12948|12949.9|12948.6|12941.8|12940.7|587
1603181700000|2020-10-20 08:15:00|12949.2|12948.3|12947.7|12946.2|12951.4|12950.3|12946.4|12945.5|713
1603182000000|2020-10-20 08:20:00|12947.6|12946.1|12951.9|12951|12953|12952.1|12945.1|12944.1|548
1603182300000|2020-10-20 08:25:00|12951.8|12950.9|12945|12944.1|12951.8|12950.9|12944|12942.8|523
1603182600000|2020-10-20 08:30:00|12945.1|12944.2|12943.1|12942.2|12946.8|12945.8|12940.3|12939.4|564
1603182900000|2020-10-20 08:35:00|12943.2|12942.3|12948.9|12947.4|12950.3|12949.1|12942.2|12941|521
1603183200000|2020-10-20 08:40:00|12948.7|12947.8|12964.2|12962.7|12965.6|12964.3|12948.7|12947.6|869
1603183500000|2020-10-20 08:45:00|12964.1|12962.6|12972.6|12971.1|12973.2|12971.7|12962.5|12961.1|748
1603183800000|2020-10-20 08:50:00|12972.4|12970.9|12967|12966.1|12974|12973|12966.4|12965.5|718
1603184100000|2020-10-20 08:55:00|12967.1|12966.2|12964.8|12963.9|12968.3|12967.4|12963.5|12962.3|433
1603184400000|2020-10-20 09:00:00|12964.9|12964|12972.9|12972|12980.4|12978.9|12964.7|12963.8|884
1603184700000|2020-10-20 09:05:00|12973.3|12971.8|12970|12969.1|12975.3|12974.2|12970|12968.9|677
1603185000000|2020-10-20 09:10:00|12970.1|12969.2|12975.3|12974.4|12976.6|12975.5|12969.2|12968.3|627
1603185300000|2020-10-20 09:15:00|12975.4|12974.5|12975.9|12975|12979.3|12978.3|12974|12973|569
1603185600000|2020-10-20 09:20:00|12975.5|12974.6|12971.6|12970.1|12977.2|12976.1|12970.2|12969|585
1603185900000|2020-10-20 09:25:00|12971.5|12970|12971.9|12971|12974|12973.1|12970.7|12969.7|467
1603186200000|2020-10-20 09:30:00|12971.8|12970.9|12968.5|12967|12975.7|12974.2|12964.3|12962.8|1028
1603186500000|2020-10-20 09:35:00|12968.4|12966.9|12974.5|12973|12979.6|12978.2|12967.9|12966.7|744
1603186800000|2020-10-20 09:40:00|12974.6|12973.1|12974.5|12973|12976.6|12975.6|12972.6|12971.4|567
1603187100000|2020-10-20 09:45:00|12974.4|12973.5|12971.9|12971|12977.4|12975.9|12970.9|12969.7|624
1603187400000|2020-10-20 09:50:00|12972|12971.1|12969.9|12969|12973.2|12972.1|12969|12967.8|462
1603187700000|2020-10-20 09:55:00|12970|12969.1|12961.8|12960.3|12970.8|12969.8|12961|12959.9|649
1603188000000|2020-10-20 10:00:00|12961.7|12960.2|12963.7|12962.8|12966.8|12965.6|12958.8|12957.9|839
1603188300000|2020-10-20 10:05:00|12963.8|12962.3|12971.3|12970.4|12972.7|12971.8|12963.8|12962.3|742
1603188600000|2020-10-20 10:10:00|12971.2|12970.3|12966.1|12965.2|12973.6|12972.7|12963.9|12962.8|854
1603188900000|2020-10-20 10:15:00|12966.5|12965.6|12966.8|12965.3|12968.1|12966.8|12960.2|12958.9|779
1603189200000|2020-10-20 10:20:00|12966.9|12965.4|12960.7|12959.2|12970|12968.9|12957.7|12956.7|655
1603189500000|2020-10-20 10:25:00|12960.6|12959.1|12965.4|12964.5|12968.9|12967.4|12958.5|12957|634
1603189800000|2020-10-20 10:30:00|12965.6|12964.7|12963.9|12962.4|12969.3|12968.1|12960.3|12959|648
1603190100000|2020-10-20 10:35:00|12964|12962.5|12961.2|12960.3|12964.2|12963|12958.9|12957.5|476
1603190400000|2020-10-20 10:40:00|12961.3|12960.4|12961.5|12960|12963.9|12963|12959.8|12958.4|464
1603190700000|2020-10-20 10:45:00|12962.3|12960.8|12948.9|12948|12962.8|12961.3|12946.9|12946|697
1603191000000|2020-10-20 10:50:00|12948.8|12947.9|12950.6|12949.1|12952.4|12951.4|12943.9|12942.8|808
1603191300000|2020-10-20 10:55:00|12950.7|12949.2|12952.9|12951.4|12956.6|12955.2|12947.6|12946.5|561
1603191600000|2020-10-20 11:00:00|12952.8|12951.3|12953.2|12952.3|12956.7|12955.6|12952.2|12951.2|638
1603191900000|2020-10-20 11:05:00|12953.3|12952.4|12959.9|12959|12960.1|12959.1|12952.7|12951.8|593
1603192200000|2020-10-20 11:10:00|12960.2|12959.3|12958.5|12957|12960.2|12959.3|12956.7|12955.8|535
1603192500000|2020-10-20 11:15:00|12958.6|12957.1|12954.1|12953.2|12958.7|12957.4|12952.6|12951.5|540
1603192800000|2020-10-20 11:20:00|12953.8|12952.9|12953|12952.1|12954.2|12953.3|12950.7|12949.6|482
1603193100000|2020-10-20 11:25:00|12952.9|12952|12953.2|12952.3|12954.4|12953.5|12951.6|12950.3|441
1603193400000|2020-10-20 11:30:00|12953.4|12952.5|12943.4|12942.5|12953.8|12952.7|12940.9|12939.4|700
1603193700000|2020-10-20 11:35:00|12943.5|12942.6|12940.1|12939.2|12943.6|12942.7|12938.7|12937.7|639
1603194000000|2020-10-20 11:40:00|12940.2|12939.3|12939|12938.1|12942.8|12941.6|12938|12936.8|703
1603194300000|2020-10-20 11:45:00|12938.9|12938|12938.5|12937.6|12942.5|12941.3|12935.6|12934.4|567
1603194600000|2020-10-20 11:50:00|12938.7|12937.8|12926.2|12925.3|12939.6|12938.5|12926|12925.1|654
1603194900000|2020-10-20 11:55:00|12926.3|12925.4|12937.8|12936.3|12938.4|12937.2|12925.1|12924.2|1012
1603195200000|2020-10-20 12:00:00|12937.4|12935.9|12930.3|12928.8|12939|12937.6|12926.7|12925.2|807
1603195500000|2020-10-20 12:05:00|12929.9|12929|12926.5|12925|12932.3|12931|12925.6|12924.5|421
1603195800000|2020-10-20 12:10:00|12926.4|12924.9|12932|12931.1|12932.5|12931.1|12925.4|12924.1|753
1603196100000|2020-10-20 12:15:00|12931.9|12931|12924.8|12923.9|12932.3|12931.1|12923.8|12922.9|665
1603196400000|2020-10-20 12:20:00|12924.9|12924|12918.9|12918|12928.3|12927.3|12918.4|12917|720
1603196700000|2020-10-20 12:25:00|12918.8|12917.9|12914.9|12913.4|12922.6|12921.4|12913.1|12911.6|925
1603197000000|2020-10-20 12:30:00|12915|12913.5|12915.7|12914.8|12917.2|12916.1|12911.8|12910.4|737
1603197300000|2020-10-20 12:35:00|12915.8|12914.9|12918.8|12917.9|12925.4|12924.5|12915.7|12914.8|930
1603197600000|2020-10-20 12:40:00|12919|12918.1|12923.9|12923|12924.4|12923.5|12914.7|12913.6|749
1603197900000|2020-10-20 12:45:00|12923.5|12922.6|12930.1|12929.2|12931.7|12930.7|12922.3|12921.4|658
1603198200000|2020-10-20 12:50:00|12930.2|12929.3|12934.1|12932.6|12935.5|12934.6|12928.8|12927.9|633
1603198500000|2020-10-20 12:55:00|12933.7|12932.8|12926.5|12925.6|12936.7|12935.5|12925.7|12924.5|730
1603198800000|2020-10-20 13:00:00|12926.9|12925.4|12924.1|12923.2|12927.7|12926.5|12919.6|12918.7|757
1603199100000|2020-10-20 13:05:00|12924|12923.1|12931.9|12931|12931.9|12931|12923.2|12922.2|582
1603199400000|2020-10-20 13:10:00|12931.8|12930.9|12928.9|12928|12935.5|12934.3|12926.1|12925.2|655
1603199700000|2020-10-20 13:15:00|12929.5|12928.6|12927.9|12927|12932|12931.1|12926.6|12925.3|525
1603200000000|2020-10-20 13:20:00|12927.8|12926.9|12926.5|12925.6|12929.1|12928.2|12924.5|12923.6|477
1603200300000|2020-10-20 13:25:00|12926.6|12925.7|12927.2|12926.3|12927.9|12927|12923.4|12921.9|650
1603200600000|2020-10-20 13:30:00|12927.1|12926.2|12930.8|12929.9|12937.9|12937|12925.2|12924.1|851
1603200900000|2020-10-20 13:35:00|12930.9|12930|12932.7|12931.8|12935.2|12933.9|12921.9|12920.4|1027
1603201200000|2020-10-20 13:40:00|12932.8|12931.9|12941.7|12940.8|12944.9|12943.4|12931.9|12930.6|1162
1603201500000|2020-10-20 13:45:00|12942|12941.1|12954.4|12953.5|12955.4|12954.5|12942|12941.1|1011
1603201800000|2020-10-20 13:50:00|12954.5|12953.6|12968.9|12968|12973.7|12972.8|12953.9|12953|1423
1603202100000|2020-10-20 13:55:00|12969|12967.5|12969.7|12968.8|12973.1|12972.2|12965.3|12964.4|1133
1603202400000|2020-10-20 14:00:00|12969.8|12968.9|12968.9|12968|12975.3|12974.4|12963|12962.1|1293
1603202700000|2020-10-20 14:05:00|12969.2|12968.3|12967.3|12965.8|12971.9|12971|12967|12965.8|850
1603203000000|2020-10-20 14:10:00|12967|12965.5|12971.3|12970.4|12972.4|12971.5|12965.8|12964.3|832
1603203300000|2020-10-20 14:15:00|12971.2|12970.3|12971.8|12970.9|12975.2|12973.9|12968|12967.1|839
1603203600000|2020-10-20 14:20:00|12972|12970.5|12965.3|12964.4|12973.2|12971.8|12964.6|12963.4|852
1603203900000|2020-10-20 14:25:00|12965.4|12964.5|12960.1|12959.2|12968.1|12966.8|12957.5|12956.2|885
1603204200000|2020-10-20 14:30:00|12960.5|12959|12970|12969.1|12971|12970|12959.4|12958.3|715
1603204500000|2020-10-20 14:35:00|12970.3|12968.8|12972.6|12971.7|12975.7|12974.6|12969|12967.7|744
1603204800000|2020-10-20 14:40:00|12972.7|12971.8|12970.5|12969|12974.6|12973.6|12967.1|12966.1|796
1603205100000|2020-10-20 14:45:00|12970.6|12969.7|12968.4|12967.5|12975.2|12973.8|12966.6|12965.5|777
1603205400000|2020-10-20 14:50:00|12968.3|12967.4|12967.4|12966.5|12972.6|12971.5|12963.9|12962.7|848
1603205700000|2020-10-20 14:55:00|12967.3|12966.4|12962.8|12961.3|12967.9|12966.6|12960.7|12959.8|892
1603206000000|2020-10-20 15:00:00|12962.9|12961.4|12960.1|12958.6|12965.2|12963.7|12958.5|12957.3|934
1603206300000|2020-10-20 15:05:00|12959.9|12958.4|12959.9|12959|12963|12962|12957.3|12956.1|742
1603206600000|2020-10-20 15:10:00|12959.8|12958.9|12959.7|12958.2|12962.7|12961.2|12958.6|12957.7|536
1603206900000|2020-10-20 15:15:00|12959.9|12958.4|12958.8|12957.3|12961.4|12960.1|12957.6|12956.4|604
1603207200000|2020-10-20 15:20:00|12958.7|12957.2|12961.4|12959.9|12962.4|12961.1|12957.8|12956.6|621
1603207500000|2020-10-20 15:25:00|12961.3|12959.8|12959.7|12958.2|12961.3|12959.8|12955.6|12954.5|751
1603207800000|2020-10-20 15:30:00|12959.6|12958.1|12958|12957.1|12961|12959.9|12954.5|12953|666
1603208100000|2020-10-20 15:35:00|12957.9|12957|12957.9|12956.4|12961.5|12960.6|12955.3|12954.1|662
1603208400000|2020-10-20 15:40:00|12957.7|12956.2|12951.5|12950.6|12957.7|12956.8|12950.6|12949.7|617
1603208700000|2020-10-20 15:45:00|12951.6|12950.7|12949.7|12948.8|12954|12952.9|12949.7|12948.8|550
1603209000000|2020-10-20 15:50:00|12949.8|12948.9|12950.7|12949.8|12952.1|12951|12949.3|12948.4|511
1603209300000|2020-10-20 15:55:00|12950.8|12949.9|12950.9|12950|12952.8|12951.9|12947.8|12946.9|591
1603209600000|2020-10-20 16:00:00|12950.8|12949.9|12955.3|12953.8|12956|12955.1|12946.5|12945.6|706
1603209900000|2020-10-20 16:05:00|12955.4|12953.9|12951.4|12950.5|12955.7|12954.6|12951.4|12950.4|465
1603210200000|2020-10-20 16:10:00|12951.6|12950.7|12949.2|12948.3|12952.4|12951.2|12948.2|12947.3|474
1603210500000|2020-10-20 16:15:00|12949.4|12948.5|12949.5|12948|12951.3|12950.4|12947.4|12946.3|496
1603210800000|2020-10-20 16:20:00|12949.6|12948.1|12945|12944.1|12949.9|12949|12945|12944.1|468
1603211100000|2020-10-20 16:25:00|12945.1|12944.2|12940.8|12939.9|12945.6|12944.7|12940.7|12939.8|441
1603211400000|2020-10-20 16:30:00|12941|12940.1|12943.8|12942.9|12944.7|12943.8|12940.5|12939.6|618
1603211700000|2020-10-20 16:35:00|12943.7|12942.8|12939.5|12938.6|12947.4|12946.2|12938.6|12937.1|767
1603212000000|2020-10-20 16:40:00|12939.6|12938.7|12939.7|12938.8|12941.7|12940.8|12937.9|12936.9|611
1603212300000|2020-10-20 16:45:00|12939.6|12938.7|12936.2|12935.3|12940|12938.9|12934.5|12933.2|671
1603212600000|2020-10-20 16:50:00|12936.3|12935.4|12939.6|12938.7|12941.9|12941|12936.3|12935.4|564
1603212900000|2020-10-20 16:55:00|12939.7|12938.8|12940.2|12939.3|12941.1|12940.2|12939.3|12938.4|399
1603213200000|2020-10-20 17:00:00|12940.3|12939.4|12939.5|12938.6|12940.8|12939.9|12938.9|12938|464
1603213500000|2020-10-20 17:05:00|12939.6|12938.7|12938.6|12937.7|12940|12939.1|12938.3|12937.4|418
1603213800000|2020-10-20 17:10:00|12938.7|12937.8|12940.6|12939.7|12941.2|12940.3|12938.7|12937.8|370
1603214100000|2020-10-20 17:15:00|12940.4|12939.5|12940.9|12940|12941.9|12941|12940.2|12939.3|319
1603214400000|2020-10-20 17:20:00|12940.8|12939.9|12941|12940.1|12941.5|12940.6|12940.4|12939.5|379
1603214700000|2020-10-20 17:25:00|12941.1|12940.2|12939.3|12938.4|12941.4|12940.5|12937.5|12936.4|458
1603215000000|2020-10-20 17:30:00|12939.2|12938.3|12939.9|12939|12940.5|12939.6|12938.1|12937.1|380
1603215300000|2020-10-20 17:35:00|12939.7|12938.8|12942.3|12941.4|12943.4|12942.5|12939.5|12938.6|515
1603215600000|2020-10-20 17:40:00|12942.4|12941.5|12942.9|12942|12943.9|12943|12941.3|12940.4|338
1603215900000|2020-10-20 17:45:00|12943|12942.1|12945.3|12944.4|12947.2|12946.3|12941.6|12940.7|525
1603216200000|2020-10-20 17:50:00|12945.4|12944.5|12944.7|12943.8|12947|12946.1|12943.7|12942.8|386
1603216500000|2020-10-20 17:55:00|12944.8|12943.9|12939.8|12938.9|12946|12945|12939.3|12938.4|413
1603216800000|2020-10-20 18:00:00|12939.9|12939|12941|12940.1|12941.9|12941|12939.3|12938.4|356
1603217100000|2020-10-20 18:05:00|12941.6|12940.7|12942.3|12941.4|12942.3|12941.4|12938.8|12937.9|476
1603217400000|2020-10-20 18:10:00|12942.4|12941.5|12945.1|12944.2|12945.4|12944.5|12941.9|12941|374
1603217700000|2020-10-20 18:15:00|12944.8|12943.9|12944.2|12943.3|12944.8|12943.9|12942.4|12941.5|374
1603218000000|2020-10-20 18:20:00|12944.1|12943.2|12943|12942.1|12944.6|12943.7|12942.8|12941.9|424
1603218300000|2020-10-20 18:25:00|12943.1|12942.2|12941.3|12940.4|12944.1|12943.2|12940.8|12939.9|453
1603218600000|2020-10-20 18:30:00|12941.2|12940.3|12941.3|12940.4|12942.1|12941.2|12940.4|12939.5|318
1603218900000|2020-10-20 18:35:00|12941.2|12940.3|12940.6|12939.7|12942|12941.1|12940.1|12939.2|331
1603219200000|2020-10-20 18:40:00|12940.5|12939.6|12941.9|12941|12942.7|12941.8|12939.1|12938.2|276
1603219500000|2020-10-20 18:45:00|12942|12941.1|12940|12939.1|12942.1|12941.1|12939.5|12938.6|306
1603219800000|2020-10-20 18:50:00|12939.9|12939|12940.3|12939.4|12942.7|12941.8|12939|12938.1|339
1603220100000|2020-10-20 18:55:00|12940.2|12939.3|12942.8|12941.9|12945.3|12944.4|12939.8|12938.9|487
1603220400000|2020-10-20 19:00:00|12943|12942.1|12942.9|12941.4|12944.1|12943|12941.7|12940.6|284
1603220700000|2020-10-20 19:05:00|12943|12941.5|12938|12937.1|12944.2|12942.9|12937.8|12936.5|462
1603221000000|2020-10-20 19:10:00|12937.9|12937|12939.2|12938.3|12939.6|12938.3|12936.4|12935.1|631
1603221300000|2020-10-20 19:15:00|12939.1|12938.2|12936|12934.5|12939.1|12938.2|12933.8|12932.7|684
1603221600000|2020-10-20 19:20:00|12935.9|12934.4|12937.3|12936.4|12937.9|12937|12934.6|12933.3|494
1603221900000|2020-10-20 19:25:00|12937.5|12936.6|12934.5|12933.6|12938.3|12937.3|12934|12933.1|452
1603222200000|2020-10-20 19:30:00|12934.8|12933.3|12933.7|12932.8|12936.6|12935.3|12931.9|12930.8|717
1603222500000|2020-10-20 19:35:00|12933.8|12932.9|12934.2|12932.7|12934.8|12933.7|12931.3|12930.1|634
1603222800000|2020-10-20 19:40:00|12933.9|12933|12936.2|12934.7|12937.5|12936.4|12933.8|12932.7|577
1603223100000|2020-10-20 19:45:00|12936.3|12934.8|12934.7|12933.8|12936.7|12935.2|12933.7|12932.8|469
1603223400000|2020-10-20 19:50:00|12934.6|12933.7|12939.1|12937.6|12939.4|12938|12932.2|12931.2|630
1603223700000|2020-10-20 19:55:00|12938.6|12937.1|12941.4|12939.9|12942.4|12941.2|12937.9|12936.8|687
1603224000000|2020-10-20 20:00:00|12941|12940.1|12941.9|12940.4|12942.1|12940.7|12939.1|12937.8|339
1603224300000|2020-10-20 20:05:00|12942|12940.5|12941.2|12940.3|12942.7|12941.6|12941.1|12939.8|191
1603224600000|2020-10-20 20:10:00|12941.1|12940.2|12941.9|12941|12943.3|12942|12941.1|12939.9|273
1603224900000|2020-10-20 20:15:00|12942.2|12940.7|12944.3|12942.8|12945.2|12943.8|12941.8|12940.6|209
1603225200000|2020-10-20 20:20:00|12944.4|12942.9|12945|12944.1|12946.1|12944.9|12944.3|12942.8|131
1603225500000|2020-10-20 20:25:00|12945.6|12944.7|12947|12945.5|12947|12945.7|12945|12943.7|233
1603225800000|2020-10-20 20:30:00|12946.9|12945.4|12943.7|12942.2|12947.3|12946|12942.7|12941.5|280
1603226100000|2020-10-20 20:35:00|12943.6|12942.1|12942.3|12940.8|12945.1|12943.9|12940.2|12938.8|582
1603226400000|2020-10-20 20:40:00|12942.5|12941|12944.6|12943.1|12945.2|12944|12942.3|12940.8|223
1603226700000|2020-10-20 20:45:00|12944.7|12943.2|12950.5|12949|12951.3|12949.8|12944.6|12943.1|297
1603227000000|2020-10-20 20:50:00|12950.7|12949.2|12951.6|12950.1|12952.4|12950.9|12949.5|12948|175
1603227300000|2020-10-20 20:55:00|12951.7|12950.2|12949.2|12947.7|12951.8|12950.2|12947.2|12945.2|446
1603227600000|2020-10-20 21:00:00|12953.8|12944.1|12947.7|12932.7|12956.2|12945.4|12947.7|12932.7|50
1603227900000|2020-10-20 21:05:00|12948.2|12933.2|12950|12936.9|12954.7|12940|12946.4|12931.4|218
1603228200000|2020-10-20 21:10:00|12950.3|12936.8|12950.9|12936.8|12951.7|12939.8|12945.2|12935.6|156
1603228500000|2020-10-20 21:15:00|12950.8|12937|12945.4|12940|12951.7|12940|12945.2|12936.3|96
1603228800000|2020-10-20 21:20:00|12951|12937.8|12950.1|12937.6|12952.2|12940.8|12945.4|12936|176
1603229100000|2020-10-20 21:25:00|12950.4|12937.4|12950.2|12938.5|12952.1|12941.3|12946.2|12937.1|117
1603229400000|2020-10-20 21:30:00|12950.7|12941.2|12946.7|12941.2|12952.2|12941.2|12946.7|12937.3|161
1603229700000|2020-10-20 21:35:00|12949|12939.2|12948|12938.4|12951.5|12943|12946.2|12937|176
1603230000000|2020-10-20 21:40:00|12947.8|12938.3|12947.1|12938.3|12949.3|12943.1|12945.4|12937.6|219
1603230300000|2020-10-20 21:45:00|12947.6|12938.4|12947.6|12940.3|12948.3|12941.6|12945.4|12938.1|237
1603230600000|2020-10-20 21:50:00|12947.2|12940|12949.8|12941.4|12950.8|12942.5|12947.2|12934.3|600
1603230900000|2020-10-20 21:55:00|12950.4|12941.6|12946.8|12940.1|12950.4|12942|12945.5|12934.4|805
1603231200000|2020-10-20 22:00:00|12946.9|12939.6|12952.4|12948.9|12956.7|12950.6|12946|12938.1|876
1603231500000|2020-10-20 22:05:00|12952.3|12948.8|12954.3|12951.5|12954.6|12951.6|12951.4|12948.2|317
1603231800000|2020-10-20 22:10:00|12954.2|12951.3|12954.2|12951.6|12956|12953.7|12953.3|12950.6|532
1603232100000|2020-10-20 22:15:00|12954.3|12951.3|12954.6|12953.1|12955|12953.1|12951.5|12949.7|496
1603232400000|2020-10-20 22:20:00|12954.5|12953|12953.7|12952.2|12955|12953.3|12953.2|12951.2|579
1603232700000|2020-10-20 22:25:00|12953.6|12952.1|12954.3|12952.8|12955.4|12953.7|12952.9|12951.1|467
1603233000000|2020-10-20 22:30:00|12954.2|12952.7|12951.3|12949.1|12954.3|12952.7|12950.8|12948.9|425
1603233300000|2020-10-20 22:35:00|12950.9|12949.4|12951.5|12950|12953.1|12951.3|12950.7|12948.9|311
1603233600000|2020-10-20 22:40:00|12951.6|12950.1|12952.8|12951.3|12953.4|12951.3|12950.5|12949|202
1603233900000|2020-10-20 22:45:00|12952.7|12951.2|12952|12950.5|12952.9|12951.3|12950.3|12948.2|265
1603234200000|2020-10-20 22:50:00|12951.9|12950.4|12948.5|12947|12952.4|12950.6|12948.4|12946.7|331
1603234500000|2020-10-20 22:55:00|12948.8|12947.3|12950|12948.5|12951.9|12950|12948.5|12946.7|388
1603234800000|2020-10-20 23:00:00|12950.1|12948.6|12948.6|12947.1|12952.1|12950.6|12948.4|12946.9|416
1603235100000|2020-10-20 23:05:00|12948.7|12947.2|12954.4|12952.9|12955.2|12953.7|12948.7|12947.2|344
1603235400000|2020-10-20 23:10:00|12954.3|12952.8|12953.8|12952.3|12955.2|12953.7|12953.1|12951.6|317
1603235700000|2020-10-20 23:15:00|12953.7|12952.2|12956|12954.5|12956.1|12954.6|12953.3|12951.8|192
1603236000000|2020-10-20 23:20:00|12956.1|12954.6|12954.3|12952.8|12956.2|12955.1|12953.9|12952.4|152
1603236300000|2020-10-20 23:25:00|12954.2|12952.7|12956.7|12955.2|12958.1|12956.6|12954.1|12952.6|219
1603236600000|2020-10-20 23:30:00|12956.8|12955.3|12954.9|12953.4|12958|12956.5|12954.7|12953.3|281
1603236900000|2020-10-20 23:35:00|12955|12953.5|12953.4|12951.9|12956.2|12955|12953.1|12951.8|209
1603237200000|2020-10-20 23:40:00|12953|12952.1|12953.7|12952.2|12954.4|12953.2|12952.6|12951.5|245
1603237500000|2020-10-20 23:45:00|12953.8|12952.3|12952.6|12951.1|12955.1|12953.6|12952|12950.5|192
1603237800000|2020-10-20 23:50:00|12952.7|12951.2|12958.3|12956.8|12958.3|12956.8|12951.8|12950.3|289
1603238100000|2020-10-20 23:55:00|12958.1|12956.6|12957|12955.5|12958.2|12956.7|12953.8|12952.3|360
1603238400000|2020-10-21 00:00:00|12956.9|12955.4|12957.9|12956.4|12959|12957.9|12956.6|12955.2|315
1603238700000|2020-10-21 00:05:00|12957.8|12956.3|12956.5|12955|12957.8|12956.3|12954.7|12953.5|243
1603239000000|2020-10-21 00:10:00|12956.2|12955.3|12961|12960.1|12961.3|12960.1|12955.8|12954.5|378
1603239300000|2020-10-21 00:15:00|12961.1|12960.2|12961.9|12961|12962.6|12961.2|12958.9|12957.8|393
1603239600000|2020-10-21 00:20:00|12962|12961.1|12961|12960.1|12963.7|12962.4|12961|12959.8|266
1603239900000|2020-10-21 00:25:00|12961.1|12960.2|12959.2|12957.7|12961.5|12960.3|12958.8|12957.6|246
1603240200000|2020-10-21 00:30:00|12959.3|12957.8|12960.7|12959.2|12961.1|12959.9|12958.3|12957.4|249
1603240500000|2020-10-21 00:35:00|12960.8|12959.3|12960.3|12958.8|12961|12959.6|12958.4|12957.5|246
1603240800000|2020-10-21 00:40:00|12960.2|12958.7|12959.4|12957.9|12960.4|12959.4|12958.7|12957.6|193
1603241100000|2020-10-21 00:45:00|12959.2|12957.7|12959.2|12958.3|12959.5|12958.4|12956.8|12955.5|244
1603241400000|2020-10-21 00:50:00|12959.3|12958.4|12961.5|12960|12966.7|12965.5|12959.2|12958.3|375
1603241700000|2020-10-21 00:55:00|12961.6|12960.1|12961.1|12959.6|12962|12960.8|12958.4|12957.3|415
1603242000000|2020-10-21 01:00:00|12961|12959.5|12962.9|12961.4|12963.9|12962.6|12960|12958.7|470
1603242300000|2020-10-21 01:05:00|12962.8|12961.3|12964.2|12963.3|12965.5|12964.4|12962.4|12960.9|270
1603242600000|2020-10-21 01:10:00|12964.3|12963.4|12964.7|12963.2|12965.1|12964|12963|12961.6|205
1603242900000|2020-10-21 01:15:00|12964.8|12963.3|12964.6|12963.1|12966.8|12965.6|12962.7|12961.8|411
1603243200000|2020-10-21 01:20:00|12964.3|12963.4|12963.7|12962.8|12965|12963.8|12963|12961.7|387
1603243500000|2020-10-21 01:25:00|12963.6|12962.7|12964.4|12963.5|12965|12963.9|12962.5|12961.2|300
1603243800000|2020-10-21 01:30:00|12964.5|12963.6|12964|12963.1|12966.7|12965.5|12963.9|12962.7|336
1603244100000|2020-10-21 01:35:00|12964.3|12962.8|12963.7|12962.8|12965.3|12964.1|12963.4|12962.3|216
1603244400000|2020-10-21 01:40:00|12963.8|12962.9|12968.5|12967|12969.3|12967.9|12963.7|12962.8|388
1603244700000|2020-10-21 01:45:00|12968.6|12967.1|12968.7|12967.2|12972|12970.8|12968|12967|501
1603245000000|2020-10-21 01:50:00|12968.8|12967.3|12966.7|12965.8|12969.8|12968.7|12966.6|12965.7|277
1603245300000|2020-10-21 01:55:00|12966.9|12966|12964.8|12963.9|12967.5|12966.6|12964.2|12962.9|255
1603245600000|2020-10-21 02:00:00|12964.9|12964|12967.1|12965.6|12967.4|12966.2|12964.8|12963.9|306
1603245900000|2020-10-21 02:05:00|12967.2|12965.7|12970.4|12968.9|12972.8|12971.4|12965.9|12964.7|395
1603246200000|2020-10-21 02:10:00|12970.5|12969|12973.6|12972.1|12973.8|12972.6|12969|12967.7|337
1603246500000|2020-10-21 02:15:00|12973.7|12972.2|12973.3|12971.8|12975|12973.9|12972.6|12971.2|284
1603246800000|2020-10-21 02:20:00|12973.2|12971.7|12973.1|12972.2|12973.9|12972.7|12972.7|12971.4|180
1603247100000|2020-10-21 02:25:00|12973|12972.1|12973.3|12972.4|12975|12973.9|12972.3|12971.3|293
1603247400000|2020-10-21 02:30:00|12973.4|12972.5|12970.7|12969.8|12973.6|12972.6|12970.6|12969.6|283
1603247700000|2020-10-21 02:35:00|12970.6|12969.7|12968.9|12968|12971.6|12970.4|12968.7|12967.6|219
1603248000000|2020-10-21 02:40:00|12968.7|12967.8|12970.7|12969.8|12972.1|12971.1|12968.7|12967.8|226
1603248300000|2020-10-21 02:45:00|12970.8|12969.9|12972.2|12970.7|12973.6|12972.1|12970.6|12969.4|232
1603248600000|2020-10-21 02:50:00|12972.3|12970.8|12972.1|12971.2|12973|12971.9|12970.3|12969|417
1603248900000|2020-10-21 02:55:00|12971.9|12971|12969.3|12967.8|12972.4|12971.2|12968|12966.9|351
1603249200000|2020-10-21 03:00:00|12969.4|12967.9|12972.5|12971|12974.4|12973.2|12968.7|12967.6|529
1603249500000|2020-10-21 03:05:00|12972.6|12971.1|12974.2|12972.7|12974.6|12973.7|12972.3|12970.8|235
1603249800000|2020-10-21 03:10:00|12974.4|12972.9|12974.3|12973.4|12975.3|12974.4|12973.8|12972.6|220
1603250100000|2020-10-21 03:15:00|12974.2|12973.3|12974.1|12972.6|12975|12973.7|12973.4|12972|242
1603250400000|2020-10-21 03:20:00|12974.2|12972.7|12973.5|12972.6|12974.9|12973.7|12973.2|12972|309
1603250700000|2020-10-21 03:25:00|12973.4|12972.5|12974.3|12973.4|12976.5|12975|12973.4|12972.3|251
1603251000000|2020-10-21 03:30:00|12974.4|12973.5|12975.2|12973.7|12977.3|12976.4|12974.3|12973.3|340
1603251300000|2020-10-21 03:35:00|12975.1|12973.6|12975.2|12973.7|12975.3|12973.9|12973|12971.8|408
1603251600000|2020-10-21 03:40:00|12975.3|12973.8|12976.1|12974.6|12976.4|12975.1|12974.4|12973.1|205
1603251900000|2020-10-21 03:45:00|12976.2|12975.2|12978.2|12976.7|12978.2|12977|12975.6|12974.5|267
1603252200000|2020-10-21 03:50:00|12978.1|12976.6|12976.1|12975.2|12978.1|12977|12975.4|12974.5|241
1603252500000|2020-10-21 03:55:00|12976|12975.1|12978.6|12977.7|12979.4|12978.5|12975.7|12974.8|350
1603252800000|2020-10-21 04:00:00|12978.7|12977.8|12980|12978.5|12980.1|12978.7|12977.4|12976.4|210
1603253100000|2020-10-21 04:05:00|12979.9|12978.4|12976.9|12976|12980.3|12978.8|12976.6|12975.7|187
1603253400000|2020-10-21 04:10:00|12976.8|12975.9|12978.6|12977.7|12979.8|12978.3|12976.8|12975.9|168
1603253700000|2020-10-21 04:15:00|12978.5|12977.6|12976.6|12975.7|12978.6|12977.7|12976.4|12975.2|147
1603254000000|2020-10-21 04:20:00|12976.5|12975.6|12976.4|12975.5|12977.5|12976.6|12975.7|12974.5|190
1603254300000|2020-10-21 04:25:00|12976.5|12975.6|12977.9|12977|12978.9|12977.8|12976.5|12975.6|168
1603254600000|2020-10-21 04:30:00|12977.8|12976.9|12979.3|12978.4|12979.5|12978.6|12976.2|12975.3|186
1603254900000|2020-10-21 04:35:00|12979.2|12978.3|12981.4|12980.5|12982.4|12981.2|12978.9|12977.7|301
1603255200000|2020-10-21 04:40:00|12981.3|12980.4|12980.8|12979.3|12982.1|12980.7|12979.5|12978.2|241
1603255500000|2020-10-21 04:45:00|12980.9|12979.4|12980.8|12979.3|12982|12980.6|12980.2|12979|222
1603255800000|2020-10-21 04:50:00|12980.6|12979.1|12981.9|12980.4|12983.3|12981.8|12980.5|12979.1|181
1603256100000|2020-10-21 04:55:00|12982|12980.5|12981|12979.5|12982.1|12980.6|12980.6|12979.4|165
1603256400000|2020-10-21 05:00:00|12981.1|12980.1|12982.1|12980.6|12982.3|12980.8|12980.4|12979.3|123
1603256700000|2020-10-21 05:05:00|12982.2|12980.7|12979.5|12978.6|12984.5|12983|12979.5|12978.4|350
1603257000000|2020-10-21 05:10:00|12979.4|12978.5|12980.2|12979.3|12981|12979.8|12976.9|12975.6|314
1603257300000|2020-10-21 05:15:00|12980.3|12979.4|12978.1|12976.6|12981|12980|12977.7|12976.5|189
1603257600000|2020-10-21 05:20:00|12978|12976.5|12977.1|12975.6|12978.2|12976.9|12975.4|12974.2|200
1603257900000|2020-10-21 05:25:00|12976.6|12975.7|12973.7|12972.8|12977.2|12976|12971.6|12970.4|322
1603258200000|2020-10-21 05:30:00|12973.9|12973|12973.7|12972.8|12975.2|12974|12973.2|12972.1|238
1603258500000|2020-10-21 05:35:00|12973.6|12972.7|12974.7|12973.8|12975|12973.9|12972.8|12971.8|203
1603258800000|2020-10-21 05:40:00|12974.8|12973.9|12977.7|12976.2|12979.1|12978.1|12974.7|12973.8|223
1603259100000|2020-10-21 05:45:00|12977.8|12976.3|12981.3|12980.4|12981.3|12980.4|12976.5|12975.6|326
1603259400000|2020-10-21 05:50:00|12981.4|12980.5|12984.1|12983.2|12984.3|12983.2|12980.5|12979.3|258
1603259700000|2020-10-21 05:55:00|12984|12983.1|12983.9|12968.9|12987.1|12983.2|12980.4|12965.8|429
1603260000000|2020-10-21 06:00:00|12983.6|12971|12978.3|12976.8|12983.7|12980.4|12976.7|12967.6|653
1603260300000|2020-10-21 06:05:00|12978.4|12976.9|12980.6|12979.7|12981|12980.1|12977.4|12976.2|365
1603260600000|2020-10-21 06:10:00|12980.7|12979.8|12987.6|12986.1|12988.3|12986.8|12978.9|12977.5|707
1603260900000|2020-10-21 06:15:00|12987.7|12986.2|12992.5|12991|12992.5|12991|12986.9|12985.6|538
1603261200000|2020-10-21 06:20:00|12992.4|12990.9|12996|12994.5|12996.1|12995.2|12989.1|12988.2|575
1603261500000|2020-10-21 06:25:00|12996.1|12994.6|12997.5|12996.6|13001.9|13000.8|12995.3|12994.1|726
1603261800000|2020-10-21 06:30:00|12997.4|12996.5|12992.4|12991.5|12998.6|12997.5|12991.2|12990.3|555
1603262100000|2020-10-21 06:35:00|12992.3|12991.4|12994.7|12993.2|12997.9|12996.7|12991.2|12990.3|551
1603262400000|2020-10-21 06:40:00|12994.6|12993.1|12996.4|12995.5|12999.7|12998.6|12993.5|12992.3|498
1603262700000|2020-10-21 06:45:00|12996.6|12995.7|12988.6|12987.7|12996.6|12995.7|12988|12987.1|634
1603263000000|2020-10-21 06:50:00|12988.5|12987.6|12987.2|12986.3|12990.4|12989.2|12986.1|12985.2|525
1603263300000|2020-10-21 06:55:00|12987.3|12986.4|12989.3|12988.4|12990|12988.9|12986.9|12985.7|677
1603263600000|2020-10-21 07:00:00|12989.4|12988.5|12991|12990.1|13004.5|13003.5|12988.9|12988|1002
1603263900000|2020-10-21 07:05:00|12990.8|12989.9|12999.2|12998.3|13000.4|12999.5|12989.5|12988.6|710
1603264200000|2020-10-21 07:10:00|12999.3|12998.4|13016|13014.5|13017.8|13016.4|12999.1|12998.2|1171
1603264500000|2020-10-21 07:15:00|13015.9|13014.4|13009.8|13008.3|13021.5|13020.1|13009.5|13008.3|1004
1603264800000|2020-10-21 07:20:00|13010|13009.1|13006.6|13005.1|13013.6|13012.3|13004.8|13003.6|891
1603265100000|2020-10-21 07:25:00|13006.7|13005.2|13011.3|13009.8|13011.5|13010|13002.1|13001|872
1603265400000|2020-10-21 07:30:00|13011.5|13010|13015.1|13013.6|13015.3|13014.4|13005.7|13004.7|856
1603265700000|2020-10-21 07:35:00|13015.2|13013.7|13017.9|13017|13018.8|13017.9|13012.8|13011.5|791
1603266000000|2020-10-21 07:40:00|13017.8|13016.9|13024.2|13022.7|13029.2|13027.4|13016.8|13015.9|818
1603266300000|2020-10-21 07:45:00|13024.3|13022.8|13017.4|13016.5|13027.5|13026.1|13013.9|13012.7|1097
1603266600000|2020-10-21 07:50:00|13018.2|13016.7|13040.3|13039.4|13042.8|13041.3|13015.4|13014.1|1236
1603266900000|2020-10-21 07:55:00|13040.2|13039.3|13047.6|13046.1|13051.7|13050.6|13037.3|13035.8|1252
1603267200000|2020-10-21 08:00:00|13048.1|13046.6|13050.1|13048.6|13065.6|13064.1|13046.9|13045.7|1155
1603267500000|2020-10-21 08:05:00|13049.4|13047.9|13060.6|13059.7|13061.3|13060.4|13048.4|13046.9|1045
1603267800000|2020-10-21 08:10:00|13060.7|13059.8|13058.1|13057.2|13061|13060.1|13052.5|13051.6|814
1603268100000|2020-10-21 08:15:00|13058.6|13057.1|13056.5|13055.6|13059.3|13058.3|13054.1|13053.1|899
1603268400000|2020-10-21 08:20:00|13056.3|13055.4|13049|13047.5|13061.9|13060.8|13044.8|13043.6|1161
1603268700000|2020-10-21 08:25:00|13048.9|13047.4|13047.5|13046|13051.7|13050.5|13045|13044|935
1603269000000|2020-10-21 08:30:00|13047.6|13046.1|13049.3|13047.8|13050.5|13049.6|13046.2|13044.7|856
1603269300000|2020-10-21 08:35:00|13049.2|13047.7|13047.8|13046.9|13053.8|13052.6|13047.3|13045.9|707
1603269600000|2020-10-21 08:40:00|13047.7|13046.8|13041.3|13040.4|13048.1|13047.1|13041.1|13039.9|732
1603269900000|2020-10-21 08:45:00|13041.4|13040.5|13046.7|13045.2|13048.8|13047.6|13041.2|13040|729
1603270200000|2020-10-21 08:50:00|13046.8|13045.3|13039.4|13038.5|13048.9|13047.6|13036.4|13035.5|602
1603270500000|2020-10-21 08:55:00|13039.5|13038.6|13040.9|13039.4|13042.5|13041.3|13036.9|13035.8|818
1603270800000|2020-10-21 09:00:00|13041|13039.5|13043.7|13042.8|13044.5|13043.6|13037.6|13036.3|773
1603271100000|2020-10-21 09:05:00|13043.6|13042.2|13043.9|13042.4|13044.3|13043.4|13038.6|13037.2|669
1603271400000|2020-10-21 09:10:00|13044.1|13042.6|13037.2|13035.7|13044.3|13043|13035.9|13034.7|738
1603271700000|2020-10-21 09:15:00|13037.1|13035.6|13041.6|13040.7|13043.1|13042.1|13036.6|13035.6|676
1603272000000|2020-10-21 09:20:00|13041.7|13040.8|13041.5|13040|13044.5|13043.3|13040.2|13039.1|757
1603272300000|2020-10-21 09:25:00|13041.6|13040.1|13040.6|13039.1|13042.8|13041.6|13037.3|13036|588
1603272600000|2020-10-21 09:30:00|13040.7|13039.2|13048.4|13047.5|13050.2|13049.3|13040.7|13039.2|783
1603272900000|2020-10-21 09:35:00|13048.5|13047.6|13050.3|13049.4|13051.4|13050.5|13047.7|13046.7|744
1603273200000|2020-10-21 09:40:00|13050.6|13049.1|13049.2|13048.3|13052.1|13051.2|13046.2|13045.3|700
1603273500000|2020-10-21 09:45:00|13049.3|13048.4|13053.1|13052.2|13054.8|13053.9|13046.8|13045.9|795
1603273800000|2020-10-21 09:50:00|13052.6|13051.7|13051.7|13050.2|13065.3|13062.4|13051.1|13049.8|719
1603274100000|2020-10-21 09:55:00|13051.9|13050.4|13054.2|13052.7|13065.6|13064.2|13051.4|13049.9|955
1603274400000|2020-10-21 10:00:00|13054.3|13052.8|13059.7|13058.2|13062.4|13060.9|13054|13052.8|798
1603274700000|2020-10-21 10:05:00|13059.3|13058.4|13051.3|13049.8|13061.2|13060|13050.7|13049.7|666
1603275000000|2020-10-21 10:10:00|13050.7|13050|13053.5|13052.6|13057.4|13056.2|13050.7|13050|554
1603275300000|2020-10-21 10:15:00|13053.6|13052.7|13057.3|13055.8|13057.7|13056.6|13049.9|13049|602
1603275600000|2020-10-21 10:20:00|13057.4|13055.9|13054.9|13053.4|13059.6|13058.3|13053.2|13051.9|594
1603275900000|2020-10-21 10:25:00|13054.8|13053.3|13048.7|13047.8|13054.8|13053.5|13047.3|13046.1|580
1603276200000|2020-10-21 10:30:00|13048.8|13047.9|13055.2|13054.3|13056.6|13055.4|13045.3|13044.4|645
1603276500000|2020-10-21 10:35:00|13055.1|13054.2|13060.9|13059.4|13061.3|13060|13054.2|13053.1|513
1603276800000|2020-10-21 10:40:00|13060.7|13059.2|13058.9|13057.4|13061.6|13060.5|13058|13056.8|575
1603277100000|2020-10-21 10:45:00|13059|13057.5|13057.4|13055.9|13060.5|13059.5|13055.9|13054.6|623
1603277400000|2020-10-21 10:50:00|13057.5|13056|13060.5|13059|13060.8|13059.7|13056.1|13055.1|552
1603277700000|2020-10-21 10:55:00|13060.4|13058.9|13072.7|13071.2|13072.7|13071.2|13060.4|13058.9|786
1603278000000|2020-10-21 11:00:00|13072.3|13071.4|13059.9|13058.4|13072.5|13071.6|13059.3|13058|898
1603278300000|2020-10-21 11:05:00|13060|13058.5|13054|13053.1|13060.9|13060|13051.2|13050|728
1603278600000|2020-10-21 11:10:00|13054.1|13053.2|13055|13053.5|13059.4|13058.1|13050.9|13049.7|653
1603278900000|2020-10-21 11:15:00|13055.1|13053.6|13054.9|13053.4|13061.6|13060.4|13052.3|13051|591
1603279200000|2020-10-21 11:20:00|13054.5|13053.6|13053.3|13051.8|13055.3|13053.8|13052.8|13051.3|365
1603279500000|2020-10-21 11:25:00|13053.4|13051.9|13049.9|13049|13054.1|13053|13048|13047.1|538
1603279800000|2020-10-21 11:30:00|13050|13049.1|13048.1|13047.2|13054.6|13053.1|13048.1|13046.9|711
1603280100000|2020-10-21 11:35:00|13048.5|13047.6|13047.5|13046|13053.4|13052.5|13046.3|13045.3|564
1603280400000|2020-10-21 11:40:00|13047.6|13046.1|13053.5|13052|13054|13052.5|13046.4|13045.1|459
1603280700000|2020-10-21 11:45:00|13053.4|13051.9|13048.5|13047.6|13053.8|13052.9|13046.7|13045.4|692
1603281000000|2020-10-21 11:50:00|13048.6|13047.7|13052.8|13051.3|13053.2|13051.8|13044.9|13043.4|597
1603281300000|2020-10-21 11:55:00|13052.9|13051.4|13059.3|13058.4|13060|13058.7|13052.8|13051.3|670
1603281600000|2020-10-21 12:00:00|13059.2|13058.3|13057.8|13056.3|13064.1|13062.8|13057|13055.8|683
1603281900000|2020-10-21 12:05:00|13057.5|13056.6|13057.7|13056.2|13065.5|13064.6|13057.3|13056.1|668
1603282200000|2020-10-21 12:10:00|13057.4|13056.5|13059.5|13058|13059.9|13058.5|13056|13054.5|633
1603282500000|2020-10-21 12:15:00|13060.3|13058.6|13067.4|13065.9|13068.6|13067.1|13057|13055.9|733
1603282800000|2020-10-21 12:20:00|13067.7|13066.2|13077.4|13075.9|13086.4|13081.5|13066|13064.9|1013
1603283100000|2020-10-21 12:25:00|13077.3|13075.8|13079.6|13078.1|13083.9|13082.4|13076.2|13074.7|773
1603283400000|2020-10-21 12:30:00|13079.5|13078|13089.1|13087.6|13095.6|13094.2|13079.4|13077.9|884
1603283700000|2020-10-21 12:35:00|13089|13087.5|13092.3|13090.8|13093.1|13091.7|13087.2|13085.7|835
1603284000000|2020-10-21 12:40:00|13092.4|13090.9|13084.8|13083.3|13095.6|13094.4|13083.7|13082.6|838
1603284300000|2020-10-21 12:45:00|13084.5|13083|13085|13083.5|13087|13085.8|13080.6|13079.4|646
1603284600000|2020-10-21 12:50:00|13084.9|13083.4|13094.8|13093.3|13095.4|13094.1|13084.9|13083.4|661
1603284900000|2020-10-21 12:55:00|13094.9|13093.4|13095.3|13093.8|13097.5|13096.1|13089.2|13088.3|812
1603285200000|2020-10-21 13:00:00|13095.8|13094.9|13087|13086.1|13096.1|13094.9|13084.5|13083.6|842
1603285500000|2020-10-21 13:05:00|13087.1|13085.5|13091.1|13090.2|13093.2|13091.7|13083.2|13082|753
1603285800000|2020-10-21 13:10:00|13091.5|13090.6|13090.1|13088.6|13094.5|13093.4|13088.4|13087|626
1603286100000|2020-10-21 13:15:00|13090.3|13088.8|13086.2|13085.3|13092.8|13091.9|13081.5|13080|766
1603286400000|2020-10-21 13:20:00|13086.3|13084.8|13084.8|13083.3|13087.6|13086.2|13081.1|13079.9|756
1603286700000|2020-10-21 13:25:00|13085|13083.5|13078.8|13077.3|13085|13083.6|13075.7|13074.7|752
1603287000000|2020-10-21 13:30:00|13078.7|13077.2|13092.4|13090.9|13095.8|13094.3|13076.2|13074.9|1128
1603287300000|2020-10-21 13:35:00|13092.5|13091|13095.2|13094.3|13095.6|13094.3|13090.1|13089.1|891
1603287600000|2020-10-21 13:40:00|13095.3|13094.4|13095.5|13094|13103.7|13102.2|13093.1|13091.9|1035
1603287900000|2020-10-21 13:45:00|13095.2|13094.3|13100.9|13100|13102.2|13101.2|13095.2|13094.1|733
1603288200000|2020-10-21 13:50:00|13101.1|13099.6|13103.2|13102.3|13106|13105.1|13100.8|13099.6|660
1603288500000|2020-10-21 13:55:00|13103.3|13102.4|13114.9|13114|13144.3|13136|13097|13091.8|1391
1603288800000|2020-10-21 14:00:00|13115.1|13114.2|13138.6|13137.1|13144.2|13142.7|13113.3|13112.4|1358
1603289100000|2020-10-21 14:05:00|13138.7|13137.2|13125.3|13124.4|13143.9|13142.6|13125.1|13123.7|1335
1603289400000|2020-10-21 14:10:00|13125.4|13124.5|13132.3|13131.4|13132.8|13131.5|13125.4|13124.2|772
1603289700000|2020-10-21 14:15:00|13132.6|13131.1|13136.7|13135.8|13137.6|13136.5|13127|13125.5|939
1603290000000|2020-10-21 14:20:00|13137.4|13135.9|13137.8|13136.3|13142.9|13141.5|13135.6|13134.3|980
1603290300000|2020-10-21 14:25:00|13137.4|13135.9|13143.6|13142.1|13145.6|13144.3|13137.2|13135.9|1041
1603290600000|2020-10-21 14:30:00|13143.5|13142|13147.6|13146.1|13148.6|13147.2|13139.7|13138.2|1058
1603290900000|2020-10-21 14:35:00|13148|13146.5|13156.4|13154.9|13161.5|13160.4|13147.4|13146.1|1017
1603291200000|2020-10-21 14:40:00|13156.5|13155|13161.1|13160.2|13165.7|13163.8|13156.4|13154.9|1266
1603291500000|2020-10-21 14:45:00|13161|13160.1|13167.8|13166.9|13171.9|13171|13160.7|13159.8|1179
1603291800000|2020-10-21 14:50:00|13168.1|13166.6|13165.2|13163.7|13170.1|13168.9|13162.6|13161.7|1091
1603292100000|2020-10-21 14:55:00|13165.3|13163.8|13158.5|13157|13171.3|13170.4|13157.6|13156.3|1042
1603292400000|2020-10-21 15:00:00|13158.3|13157.4|13145.8|13144.3|13158.7|13157.4|13145.4|13143.9|1237
1603292700000|2020-10-21 15:05:00|13145.7|13144.2|13147.8|13146.3|13151|13149.5|13145.2|13143.8|954
1603293000000|2020-10-21 15:10:00|13147.4|13146.5|13146.1|13145.2|13150.9|13149.4|13142.8|13141.4|1044
1603293300000|2020-10-21 15:15:00|13146|13145.1|13146.6|13145.1|13147.1|13146.2|13142.1|13140.9|1077
1603293600000|2020-10-21 15:20:00|13146.5|13145|13144.2|13143.3|13149.2|13147.9|13144|13142.7|866
1603293900000|2020-10-21 15:25:00|13144.1|13143.2|13143.3|13142.4|13147.3|13146.4|13141.8|13140.7|859
1603294200000|2020-10-21 15:30:00|13143.4|13142.5|13144.3|13142.8|13147.1|13146|13141.9|13140.8|1142
1603294500000|2020-10-21 15:35:00|13144.2|13142.7|13143.6|13142.1|13145.9|13144.7|13135.3|13134.1|894
1603294800000|2020-10-21 15:40:00|13143.7|13142.2|13147.7|13146.8|13149.6|13148.2|13143.6|13142.1|584
1603295100000|2020-10-21 15:45:00|13147.8|13146.9|13147.1|13145.6|13148.8|13147.7|13143.7|13142.2|654
1603295400000|2020-10-21 15:50:00|13146.9|13146.2|13144.8|13143.9|13149.2|13148.1|13144.6|13143.3|604
1603295700000|2020-10-21 15:55:00|13144.7|13143.8|13142.9|13141.4|13147.8|13146.5|13138.7|13137.4|741
1603296000000|2020-10-21 16:00:00|13142.5|13141.6|13153.2|13151.7|13156.2|13154.7|13139.2|13135.9|1119
1603296300000|2020-10-21 16:05:00|13153.3|13151.8|13165.4|13163.9|13165.8|13164.3|13150.2|13149.1|847
1603296600000|2020-10-21 16:10:00|13165.3|13163.8|13166.1|13165.2|13167.3|13166.4|13162.5|13161.2|919
1603296900000|2020-10-21 16:15:00|13165.7|13164.8|13163.3|13162.4|13169.9|13168.8|13161.2|13159.9|749
1603297200000|2020-10-21 16:20:00|13162.9|13162|13171.4|13169.9|13172.6|13171.1|13162.4|13161.5|1078
1603297500000|2020-10-21 16:25:00|13171.1|13170.2|13171.7|13170.2|13177.7|13176.6|13168.6|13167.6|1025
1603297800000|2020-10-21 16:30:00|13171.3|13170.4|13164.4|13163.5|13175|13173.9|13164.3|13163.1|872
1603298100000|2020-10-21 16:35:00|13164.5|13163.6|13166.4|13165.5|13169.6|13168.5|13163.5|13162.4|916
1603298400000|2020-10-21 16:40:00|13166.2|13165.3|13168.6|13167.7|13169.7|13168.7|13164.5|13163.6|682
1603298700000|2020-10-21 16:45:00|13168.5|13167.6|13165.7|13164.2|13170.5|13169.2|13165.3|13164.1|781
1603299000000|2020-10-21 16:50:00|13165.4|13164.5|13163.3|13162.4|13170.4|13169.5|13162.7|13161.5|714
1603299300000|2020-10-21 16:55:00|13163.4|13162.5|13158.2|13156.7|13165.9|13165|13157.4|13156.1|1051
1603299600000|2020-10-21 17:00:00|13158.6|13157.1|13168.6|13167.7|13170|13169.1|13158.4|13157.1|781
1603299900000|2020-10-21 17:05:00|13168.8|13167.9|13162|13160.5|13169.2|13168.1|13160.6|13159.1|778
1603300200000|2020-10-21 17:10:00|13161.9|13160.4|13163.9|13162.4|13164.6|13163.4|13159.7|13158.8|696
1603300500000|2020-10-21 17:15:00|13163.8|13162.3|13161.2|13160.3|13163.9|13163|13158.8|13157.9|685
1603300800000|2020-10-21 17:20:00|13161.1|13160.2|13159|13158.1|13161.3|13160.4|13157.4|13156.5|504
1603301100000|2020-10-21 17:25:00|13158.6|13157.7|13156.7|13155.2|13159.1|13157.8|13155.4|13153.9|593
1603301400000|2020-10-21 17:30:00|13156.6|13155.1|13160.1|13159.2|13160.4|13159.5|13153.7|13152.3|491
1603301700000|2020-10-21 17:35:00|13160.2|13159.3|13153.2|13152.3|13160.5|13159.5|13152.2|13151.2|431
1603302000000|2020-10-21 17:40:00|13153.3|13152.4|13157.3|13156.4|13157.4|13156.5|13152|13151|566
1603302300000|2020-10-21 17:45:00|13157|13156.1|13164|13163.1|13164.3|13163.4|13155.8|13154.6|443
1603302600000|2020-10-21 17:50:00|13163.9|13163|13162.3|13161.4|13165.8|13164.4|13161.3|13160.4|548
1603302900000|2020-10-21 17:55:00|13162.4|13161.5|13164|13162.5|13167.5|13166.6|13161.6|13160.7|397
1603303200000|2020-10-21 18:00:00|13164.1|13162.6|13163|13161.5|13166.7|13165.8|13161.7|13160.2|585
1603303500000|2020-10-21 18:05:00|13163.1|13161.6|13162.9|13162|13165.1|13164.2|13161|13159.6|599
1603303800000|2020-10-21 18:10:00|13162.8|13161.9|13159.4|13158.5|13164.1|13163|13159|13158.1|524
1603304100000|2020-10-21 18:15:00|13159.5|13158.6|13160|13159.1|13161|13159.6|13156.5|13155.1|508
1603304400000|2020-10-21 18:20:00|13160.2|13159.3|13159.4|13158.5|13160.8|13159.9|13156.7|13155.8|428
1603304700000|2020-10-21 18:25:00|13159.3|13158.4|13161.7|13160.8|13166.6|13165.3|13158.6|13157.7|717
1603305000000|2020-10-21 18:30:00|13161.8|13160.9|13166.5|13165|13167.8|13166.9|13159.7|13158.6|671
1603305300000|2020-10-21 18:35:00|13166.4|13164.9|13166.2|13164.7|13167.8|13166.6|13164.8|13163.4|492
1603305600000|2020-10-21 18:40:00|13166.4|13165.5|13164.5|13163.6|13167.9|13166.5|13164.2|13162.9|414
1603305900000|2020-10-21 18:45:00|13164.6|13163.7|13160.5|13159.6|13165.4|13164.3|13159.8|13158.9|447
1603306200000|2020-10-21 18:50:00|13160.6|13159.7|13163.6|13162.7|13166.5|13165.1|13160.6|13159.5|326
1603306500000|2020-10-21 18:55:00|13163.7|13162.8|13159.8|13158.9|13164|13162.9|13159|13158.1|537
1603306800000|2020-10-21 19:00:00|13159.9|13159|13162.4|13160.9|13164.5|13163.1|13157.7|13156.5|722
1603307100000|2020-10-21 19:05:00|13162.3|13160.8|13160|13158.5|13163.9|13162.4|13157.3|13156.2|664
1603307400000|2020-10-21 19:10:00|13159.9|13158.4|13157.1|13155.6|13160.2|13158.7|13156.8|13155.4|597
1603307700000|2020-10-21 19:15:00|13157.2|13155.7|13153.7|13152.2|13157.7|13156.2|13152.2|13151.3|609
1603308000000|2020-10-21 19:20:00|13153.9|13152.4|13155.3|13154.4|13156.1|13155|13153|13151.8|522
1603308300000|2020-10-21 19:25:00|13155.2|13154.3|13156|13154.5|13156.9|13155.7|13154.9|13153.8|427
1603308600000|2020-10-21 19:30:00|13155.9|13154.4|13154.6|13153.1|13157.5|13156|13153.8|13152.3|625
1603308900000|2020-10-21 19:35:00|13154.5|13153|13148.3|13146.8|13155.5|13154|13147.6|13146.4|781
1603309200000|2020-10-21 19:40:00|13148.5|13147|13146.8|13145.3|13151.3|13149.8|13146|13144.5|707
1603309500000|2020-10-21 19:45:00|13146.3|13144.8|13147.7|13146.8|13150.2|13149|13146.2|13144.7|652
1603309800000|2020-10-21 19:50:00|13148|13146.5|13149.5|13148.6|13150.4|13149.1|13147.7|13146.4|621
1603310100000|2020-10-21 19:55:00|13149.7|13148.8|13145.9|13144.4|13151.2|13150|13144.4|13143|753
1603310400000|2020-10-21 20:00:00|13146.1|13145.2|13143.9|13143|13149|13147.7|13143.8|13142.6|719
1603310700000|2020-10-21 20:05:00|13144|13143.1|13143.7|13142.8|13145.4|13144.1|13143.4|13142.1|707
1603311000000|2020-10-21 20:10:00|13144|13142.5|13140.8|13139.3|13144.3|13143|13139.6|13138.1|509
1603311300000|2020-10-21 20:15:00|13140.7|13139.2|13139.5|13138|13141.5|13140|13138.7|13137.5|500
1603311600000|2020-10-21 20:20:00|13139.6|13138.1|13136.7|13135.2|13139.9|13138.4|13135.8|13134.3|247
1603311900000|2020-10-21 20:25:00|13136.9|13135.4|13135.4|13133.9|13136.9|13135.7|13134.5|13133.2|187
1603312200000|2020-10-21 20:30:00|13135.5|13134|13138.9|13137.4|13140.2|13138.8|13134.8|13133.3|327
1603312500000|2020-10-21 20:35:00|13139|13137.5|13142.1|13140.6|13142.1|13140.6|13138.5|13137.4|211
1603312800000|2020-10-21 20:40:00|13142|13140.5|13144.1|13142.6|13144.9|13143.6|13140|13138.7|249
1603313100000|2020-10-21 20:45:00|13143.8|13142.9|13144.5|13143|13147.2|13145.7|13143.8|13142.4|311
1603313400000|2020-10-21 20:50:00|13144.4|13142.9|13146|13144.5|13147.8|13146.3|13144.4|13142.9|297
1603313700000|2020-10-21 20:55:00|13146.1|13144.6|13151.5|13145.3|13156.7|13147|13146|13141|437
1603314000000|2020-10-21 21:00:00|13152.4|13144.2|13153.6|13138.6|13154.6|13144.2|13152.4|13138.2|29
1603314300000|2020-10-21 21:05:00|13151.3|13136.3|13155.8|13141.9|13157.2|13146.2|13151.3|13136.3|237
1603314600000|2020-10-21 21:10:00|13156.1|13142|13147.1|13132.1|13156.2|13143.3|13147.1|13132.1|426
1603314900000|2020-10-21 21:15:00|13147.8|13132.8|13146.9|13133.5|13149.2|13136.5|13145.6|13131.5|232
1603315200000|2020-10-21 21:20:00|13146.1|13134.3|13155.1|13147.7|13159.9|13148.3|13145.5|13133|396
1603315500000|2020-10-21 21:25:00|13155.2|13147.6|13154.2|13148.5|13158.3|13149.6|13152.4|13145.9|384
1603315800000|2020-10-21 21:30:00|13154.1|13148.4|13153.9|13138.9|13156.9|13148.4|13148.2|13136.4|422
1603316100000|2020-10-21 21:35:00|13153.7|13138.7|13151.1|13138.6|13156.2|13142.7|13147.3|13133.8|591
1603316400000|2020-10-21 21:40:00|13151.2|13138.7|13150.3|13138.8|13153.4|13142.7|13148.7|13135.5|446
1603316700000|2020-10-21 21:45:00|13151|13139.3|13149.5|13140.8|13151.7|13144.6|13147.8|13137.5|495
1603317000000|2020-10-21 21:50:00|13147.2|13141.1|13150.2|13140.8|13151.8|13143|13147.2|13137.6|350
1603317300000|2020-10-21 21:55:00|13150.4|13141.2|13149.8|13139.5|13150.8|13143|13148.1|13138.1|293
1603317600000|2020-10-21 22:00:00|13149.4|13139.6|13149.4|13145.7|13150.6|13147.2|13147.6|13138.6|857
1603317900000|2020-10-21 22:05:00|13149.5|13145.9|13152.7|13149.4|13153|13149.7|13148.9|13145.9|647
1603318200000|2020-10-21 22:10:00|13152.4|13149.6|13150.5|13147.4|13153.7|13150.6|13149|13145.8|620
1603318500000|2020-10-21 22:15:00|13150.4|13147.3|13149.5|13147.3|13150.4|13148.3|13148.3|13146.1|383
1603318800000|2020-10-21 22:20:00|13149.8|13147.5|13147.5|13146|13151|13148.8|13146.6|13144.8|345
1603319100000|2020-10-21 22:25:00|13147.6|13146.1|13147.2|13145|13148.5|13146.9|13146.6|13144.6|229
1603319400000|2020-10-21 22:30:00|13146.7|13145.2|13146.4|13144.9|13147.4|13145.7|13146.2|13144.4|206
1603319700000|2020-10-21 22:35:00|13146.6|13144.5|13145.5|13144|13147.1|13145.3|13144.7|13142.9|202
1603320000000|2020-10-21 22:40:00|13145.6|13144.1|13144.4|13142.9|13146|13144.2|13142.9|13141|275
1603320300000|2020-10-21 22:45:00|13144.5|13143|13145|13142.7|13145.4|13143.9|13141.9|13140.1|351
1603320600000|2020-10-21 22:50:00|13145.1|13142.4|13141.8|13140.3|13145.1|13143.3|13141.8|13140.2|279
1603320900000|2020-10-21 22:55:00|13141.9|13140.4|13141.3|13139.2|13142.4|13140.7|13139.8|13137.9|238
1603321200000|2020-10-21 23:00:00|13141.1|13139|13138.2|13136.7|13142.3|13140.7|13137.9|13136.3|419
1603321500000|2020-10-21 23:05:00|13138.3|13136.8|13136.9|13135.4|13139.2|13137.7|13136.8|13135.3|256
1603321800000|2020-10-21 23:10:00|13137|13135.5|13137.9|13136.4|13139.2|13137.9|13136.8|13135|224
1603322100000|2020-10-21 23:15:00|13138|13136.5|13136.4|13134.9|13138.8|13137.3|13135.7|13134.2|291
1603322400000|2020-10-21 23:20:00|13136.3|13134.8|13135.7|13134.2|13137.2|13135.7|13134|13132.5|365
1603322700000|2020-10-21 23:25:00|13135.8|13134.3|13135.3|13133.8|13137.8|13136.3|13134.8|13133.3|287
1603323000000|2020-10-21 23:30:00|13135.4|13133.9|13136.6|13135.1|13137.7|13136.3|13135|13133.5|226
1603323300000|2020-10-21 23:35:00|13136.7|13135.2|13132.4|13130.9|13136.9|13135.4|13131.7|13130.5|532
1603323600000|2020-10-21 23:40:00|13132.5|13131|13131|13129.5|13132.6|13131.1|13128.7|13127.4|453
1603323900000|2020-10-21 23:45:00|13131.1|13129.6|13130.6|13129.7|13132|13130.8|13127|13126.1|497
1603324200000|2020-10-21 23:50:00|13130.7|13129.8|13132.2|13130.7|13133.1|13131.6|13130.6|13129.4|249
1603324500000|2020-10-21 23:55:00|13132.1|13130.6|13130|13128.5|13133.9|13132.4|13129.9|13128.4|224
1603324800000|2020-10-22 00:00:00|13130.1|13128.6|13134.8|13133.3|13136.3|13134.8|13129|13127.5|550
1603325100000|2020-10-22 00:05:00|13134.9|13133.4|13141.9|13140.4|13142.4|13141.5|13134.6|13133.2|520
1603325400000|2020-10-22 00:10:00|13142.3|13141.4|13137.7|13136.2|13143.3|13142.1|13134.1|13132.8|435
1603325700000|2020-10-22 00:15:00|13137.8|13136.3|13138|13136.5|13138.9|13137.7|13134.4|13133.2|434
1603326000000|2020-10-22 00:20:00|13137.9|13136.4|13138.6|13137.1|13139.2|13137.7|13137.3|13136.1|345
1603326300000|2020-10-22 00:25:00|13138.5|13137|13132.1|13130.6|13138.5|13137|13131.5|13130.4|355
1603326600000|2020-10-22 00:30:00|13132|13130.5|13132.7|13131.2|13133.6|13132.5|13130.6|13129.3|428
1603326900000|2020-10-22 00:35:00|13132.3|13131.4|13134.2|13132.7|13136.3|13134.9|13131.6|13130.4|345
1603327200000|2020-10-22 00:40:00|13134.4|13132.9|13136.3|13134.8|13137.1|13135.9|13133.8|13132.3|357
1603327500000|2020-10-22 00:45:00|13136.4|13134.9|13136|13134.5|13137.9|13136.6|13134.9|13133.4|368
1603327800000|2020-10-22 00:50:00|13136.1|13134.6|13137.6|13136.1|13140.3|13138.8|13135.9|13134.4|419
1603328100000|2020-10-22 00:55:00|13137.5|13136|13138.7|13137.2|13141.2|13139.9|13137.3|13135.8|314
1603328400000|2020-10-22 01:00:00|13138.6|13137.1|13141.8|13140.3|13142|13141|13138|13136.5|552
1603328700000|2020-10-22 01:05:00|13141.7|13140.2|13140.5|13139|13143|13141.7|13138.9|13137.5|439
1603329000000|2020-10-22 01:10:00|13140.4|13138.9|13140.6|13139.1|13142.4|13141.1|13139.6|13138.3|349
1603329300000|2020-10-22 01:15:00|13140.7|13139.2|13138.8|13137.3|13140.7|13139.2|13137.6|13136.2|462
1603329600000|2020-10-22 01:20:00|13139|13137.5|13137.6|13136.7|13139.1|13137.9|13134.7|13133.2|356
1603329900000|2020-10-22 01:25:00|13137.7|13136.8|13134.8|13133.9|13138.5|13137.4|13134.7|13133.3|413
1603330200000|2020-10-22 01:30:00|13134.9|13134|13140.5|13139|13145.3|13144.4|13134.8|13133.6|587
1603330500000|2020-10-22 01:35:00|13140.4|13138.9|13139.7|13138.2|13141.5|13140|13137.9|13136.4|433
1603330800000|2020-10-22 01:40:00|13139.5|13138|13137.9|13137|13140.2|13139|13136.9|13135.5|398
1603331100000|2020-10-22 01:45:00|13138|13137.1|13139.7|13138.8|13140.5|13139.5|13137.8|13136.3|401
1603331400000|2020-10-22 01:50:00|13139.8|13138.9|13138.3|13136.8|13141|13139.8|13137.4|13136.4|442
1603331700000|2020-10-22 01:55:00|13137.9|13137|13134.7|13133.8|13138.2|13137.1|13132.6|13131.7|575
1603332000000|2020-10-22 02:00:00|13134.6|13133.7|13131.7|13130.8|13136|13135.1|13130.8|13129.9|519
1603332300000|2020-10-22 02:05:00|13131.8|13130.9|13131.9|13131|13134.5|13133.3|13130.8|13129.6|390
1603332600000|2020-10-22 02:10:00|13131.8|13130.9|13133|13132.1|13133.8|13132.9|13130.5|13129.1|373
1603332900000|2020-10-22 02:15:00|13132.9|13132|13128.2|13127.3|13133.7|13132.8|13128.2|13126.9|501
1603333200000|2020-10-22 02:20:00|13128.3|13127.4|13129.3|13127.8|13130.1|13129.1|13126.9|13125.8|421
1603333500000|2020-10-22 02:25:00|13129.4|13127.9|13127.6|13126.7|13131.5|13130.2|13127.5|13126.1|441
1603333800000|2020-10-22 02:30:00|13127.9|13126.4|13129.3|13128.4|13130|13128.8|13127.4|13126.3|496
1603334100000|2020-10-22 02:35:00|13129.2|13128.3|13129.5|13128|13130.4|13129.1|13127.6|13126.7|236
1603334400000|2020-10-22 02:40:00|13129.6|13128.1|13130.2|13129.3|13131.2|13129.8|13127.6|13126.6|298
1603334700000|2020-10-22 02:45:00|13130|13128.7|13126.8|13125.9|13130.7|13129.2|13125.8|13124.7|356
1603335000000|2020-10-22 02:50:00|13126.9|13126|13127.6|13126.7|13128.2|13127.1|13125.8|13124.8|258
1603335300000|2020-10-22 02:55:00|13127.5|13126.6|13129|13128.1|13129.6|13128.1|13127.3|13126.3|261
1603335600000|2020-10-22 03:00:00|13128.9|13128|13127.3|13125.8|13128.9|13128|13126.5|13125.5|279
1603335900000|2020-10-22 03:05:00|13127.2|13125.7|13129.6|13128.1|13129.8|13128.6|13125.7|13124.6|224
1603336200000|2020-10-22 03:10:00|13129.5|13128.6|13130.3|13129.4|13130.8|13129.7|13127.2|13125.9|336
1603336500000|2020-10-22 03:15:00|13130.2|13129.3|13131.4|13129.9|13133.5|13132.3|13130.2|13129|353
1603336800000|2020-10-22 03:20:00|13131.5|13130|13129|13127.5|13131.5|13130.1|13128.7|13127.4|180
1603337100000|2020-10-22 03:25:00|13129.4|13127.9|13127.1|13125.6|13130.3|13129.1|13126.7|13125.2|235
1603337400000|2020-10-22 03:30:00|13127.3|13125.8|13125.8|13124.9|13128.3|13126.9|13125.7|13124.5|173
1603337700000|2020-10-22 03:35:00|13125.7|13124.8|13125.9|13125|13127.9|13126.9|13125.7|13124.8|160
1603338000000|2020-10-22 03:40:00|13126|13125.1|13127.6|13126.7|13128|13126.9|13125.9|13125|168
1603338300000|2020-10-22 03:45:00|13127.5|13126.6|13126.6|13125.7|13128.1|13126.9|13126.5|13125.6|141
1603338600000|2020-10-22 03:50:00|13126.5|13125.6|13125.7|13124.8|13128.2|13126.8|13125.3|13124.2|155
1603338900000|2020-10-22 03:55:00|13125.8|13124.9|13125.6|13124.7|13127.1|13125.8|13124.8|13123.5|156
1603339200000|2020-10-22 04:00:00|13125.8|13124.9|13127.1|13125.6|13128.3|13127.2|13125.5|13124.4|211
1603339500000|2020-10-22 04:05:00|13127|13125.5|13127.8|13126.9|13128.9|13127.8|13126.7|13125.4|201
1603339800000|2020-10-22 04:10:00|13127.9|13127|13128.9|13128|13129.7|13128.5|13126.6|13125.4|272
1603340100000|2020-10-22 04:15:00|13128.8|13127.9|13129.5|13128.6|13130.3|13129.2|13128.8|13127.7|230
1603340400000|2020-10-22 04:20:00|13129.7|13128.8|13128.9|13127.4|13130.3|13129.1|13127.6|13126.2|232
1603340700000|2020-10-22 04:25:00|13129|13127.5|13130.7|13129.2|13131.2|13130|13128.3|13127|231
1603341000000|2020-10-22 04:30:00|13130.6|13129.1|13129.6|13128.1|13130.9|13130|13129.2|13128|168
1603341300000|2020-10-22 04:35:00|13129.4|13128.5|13132.5|13131|13132.5|13131.4|13128.8|13127.6|170
1603341600000|2020-10-22 04:40:00|13132.4|13130.9|13132|13130.5|13132.4|13131.1|13130.1|13128.6|179
1603341900000|2020-10-22 04:45:00|13131.9|13130.4|13133.8|13132.3|13134.5|13133.1|13131.9|13130.4|291
1603342200000|2020-10-22 04:50:00|13133.4|13131.9|13132.8|13131.9|13133.9|13132.5|13131.3|13130|208
1603342500000|2020-10-22 04:55:00|13132.7|13131.8|13131.5|13130.6|13133|13132.1|13131.4|13130.2|159
1603342800000|2020-10-22 05:00:00|13131.4|13130.5|13132.7|13131.8|13132.9|13132|13129.6|13128.7|226
1603343100000|2020-10-22 05:05:00|13132.8|13131.9|13136|13134.5|13137.3|13136.1|13132.6|13131.4|279
1603343400000|2020-10-22 05:10:00|13135.9|13134.4|13136|13134.5|13136.4|13135.4|13133.9|13133|276
1603343700000|2020-10-22 05:15:00|13135.8|13134.3|13134|13132.5|13135.9|13134.4|13132.8|13131.6|334
1603344000000|2020-10-22 05:20:00|13133.9|13132.4|13134.2|13132.7|13134.6|13133.6|13133.3|13132.2|279
1603344300000|2020-10-22 05:25:00|13133.9|13133|13138.8|13137.9|13139.2|13137.9|13133.8|13132.5|335
1603344600000|2020-10-22 05:30:00|13138.9|13138|13140.7|13139.2|13141.5|13140.1|13137.8|13136.4|395
1603344900000|2020-10-22 05:35:00|13140|13139.1|13137.8|13136.9|13140.2|13139.2|13137.8|13136.6|282
1603345200000|2020-10-22 05:40:00|13138.1|13136.6|13139.1|13137.6|13140.3|13139.1|13137.1|13135.6|217
1603345500000|2020-10-22 05:45:00|13139|13137.5|13136.8|13135.9|13139.5|13138.3|13136.7|13135.5|233
1603345800000|2020-10-22 05:50:00|13136.9|13136|13136.6|13135.7|13139.5|13138.6|13136.6|13135.5|232
1603346100000|2020-10-22 05:55:00|13136.7|13135.8|13137.3|13135.8|13138|13136.7|13134.8|13133.9|355
1603346400000|2020-10-22 06:00:00|13136.8|13135.3|13142.1|13141.2|13143.2|13141.9|13136.8|13135.3|501
1603346700000|2020-10-22 06:05:00|13142|13141.1|13146|13145.1|13146|13145.1|13141.5|13140.4|434
1603347000000|2020-10-22 06:10:00|13146.1|13145.2|13146.4|13144.9|13147.5|13146.6|13142.9|13142|531
1603347300000|2020-10-22 06:15:00|13146.3|13144.8|13149.9|13149|13149.9|13149|13145.3|13144.2|406
1603347600000|2020-10-22 06:20:00|13149.8|13148.9|13148.9|13148|13150|13149.1|13147.8|13146.9|398
1603347900000|2020-10-22 06:25:00|13149.2|13147.7|13144.8|13143.9|13149.2|13147.7|13143.7|13142.5|361
1603348200000|2020-10-22 06:30:00|13144.5|13143.6|13146.1|13145.2|13148.1|13147.2|13144.5|13143.2|410
1603348500000|2020-10-22 06:35:00|13146.2|13145.3|13142.1|13140.6|13146.5|13145.6|13141.6|13140.4|478
1603348800000|2020-10-22 06:40:00|13141.9|13140.4|13143.9|13143|13148|13147.1|13140.9|13139.8|443
1603349100000|2020-10-22 06:45:00|13143.7|13142.8|13143.7|13142.8|13144.8|13143.9|13141.3|13140.3|358
1603349400000|2020-10-22 06:50:00|13143.6|13142.7|13138.3|13137.4|13145.9|13145|13137.5|13135.3|426
1603349700000|2020-10-22 06:55:00|13138.6|13137.1|13135.6|13134.1|13138.6|13137.4|13131.5|13130.4|659
1603350000000|2020-10-22 07:00:00|13135.2|13133.7|13126.9|13126|13135.5|13134.6|13125.5|13124.4|1070
1603350300000|2020-10-22 07:05:00|13126.8|13125.9|13120.9|13119.4|13132.1|13130.7|13117.6|13116.4|993
1603350600000|2020-10-22 07:10:00|13121.2|13119.7|13128.8|13127.3|13129|13127.5|13118.9|13117.6|846
1603350900000|2020-10-22 07:15:00|13129.2|13127.7|13137.2|13136.3|13137.5|13136.4|13127.7|13126.5|883
1603351200000|2020-10-22 07:20:00|13137.5|13136|13136.7|13135.2|13137.5|13136.4|13132.7|13131.6|859
1603351500000|2020-10-22 07:25:00|13136.5|13135.6|13145.2|13143.7|13145.6|13144.4|13134.9|13133.7|856
1603351800000|2020-10-22 07:30:00|13145.3|13143.8|13144.3|13143.4|13145.5|13144.4|13138.2|13136.8|968
1603352100000|2020-10-22 07:35:00|13144.7|13143.2|13148.6|13147.1|13150.3|13149.1|13142.6|13141.1|749
1603352400000|2020-10-22 07:40:00|13148.7|13147.2|13140.4|13138.9|13149.9|13148.4|13139.6|13138.2|613
1603352700000|2020-10-22 07:45:00|13140.3|13138.8|13133.7|13132.2|13140.9|13139.7|13130.6|13129.3|820
1603353000000|2020-10-22 07:50:00|13133.8|13132.3|13136.7|13135.2|13138.4|13137.3|13131.8|13130.3|683
1603353300000|2020-10-22 07:55:00|13136.6|13135.1|13141.2|13139.7|13142.4|13141.1|13135.5|13134.3|660
1603353600000|2020-10-22 08:00:00|13141.3|13139.8|13134.8|13133.3|13142.4|13141.3|13131.9|13130.4|723
1603353900000|2020-10-22 08:05:00|13134.4|13132.9|13131.3|13129.8|13134.8|13133.3|13122.6|13121.1|836
1603354200000|2020-10-22 08:10:00|13130.9|13130|13127.1|13125.6|13132.5|13131.3|13124.9|13123.7|574
1603354500000|2020-10-22 08:15:00|13127|13125.5|13121.6|13120.7|13127.4|13126.3|13121.4|13120.1|780
1603354800000|2020-10-22 08:20:00|13122.2|13120.8|13131.6|13130.1|13131.9|13130.5|13122|13120.5|649
1603355100000|2020-10-22 08:25:00|13131.7|13130.2|13132.6|13131.1|13133.2|13131.9|13125.7|13124.4|812
1603355400000|2020-10-22 08:30:00|13132.4|13130.9|13134.2|13132.7|13136.3|13135.1|13130.7|13129.4|709
1603355700000|2020-10-22 08:35:00|13134.3|13132.8|13133.1|13131.6|13137.2|13135.9|13130.3|13128.8|586
1603356000000|2020-10-22 08:40:00|13133|13131.5|13132|13131.1|13134.8|13133.3|13128.4|13126.9|579
1603356300000|2020-10-22 08:45:00|13131.9|13131|13120.4|13118.9|13132.4|13131|13120.3|13118.8|723
1603356600000|2020-10-22 08:50:00|13120.3|13118.8|13123.4|13121.9|13125.3|13124.4|13117.1|13116|619
1603356900000|2020-10-22 08:55:00|13123.3|13121.8|13107.9|13106.4|13123.5|13122.1|13104.6|13103.5|862
1603357200000|2020-10-22 09:00:00|13108|13106.5|13105.3|13103.8|13114|13112.7|13098.8|13097.3|1044
1603357500000|2020-10-22 09:05:00|13105.2|13103.7|13095.1|13094.2|13105.5|13104|13092.5|13091.6|809
1603357800000|2020-10-22 09:10:00|13094.9|13094|13093.8|13092.3|13100.2|13098.7|13090.3|13089.3|890
1603358100000|2020-10-22 09:15:00|13094|13092.5|13101.7|13100.2|13104.1|13102.9|13092.8|13091.5|776
1603358400000|2020-10-22 09:20:00|13101.6|13100.1|13101.3|13099.8|13104.6|13103.1|13096.9|13095.4|702
1603358700000|2020-10-22 09:25:00|13101.6|13100.1|13097.2|13095.7|13104.6|13103.3|13096.1|13095.1|795
1603359000000|2020-10-22 09:30:00|13097.1|13095.6|13087.6|13086.7|13097.4|13096|13087.6|13086.4|658
1603359300000|2020-10-22 09:35:00|13087.2|13086.3|13090.6|13089.1|13096.1|13094.6|13084.5|13083.2|707
1603359600000|2020-10-22 09:40:00|13090.5|13089|13090.1|13088.6|13094.1|13092.6|13086.6|13085.4|610
1603359900000|2020-10-22 09:45:00|13090.2|13088.7|13087.8|13086.9|13092.2|13090.7|13086.8|13085.9|540
1603360200000|2020-10-22 09:50:00|13087.9|13087|13094.2|13093.3|13094.4|13093.4|13087.9|13087|546
1603360500000|2020-10-22 09:55:00|13094.1|13093.2|13098.2|13096.7|13098.3|13097|13092.3|13091.2|610
1603360800000|2020-10-22 10:00:00|13098.3|13096.8|13092.4|13090.9|13098.3|13097|13089.5|13088.5|707
1603361100000|2020-10-22 10:05:00|13092.3|13090.8|13094.2|13092.7|13096.6|13095.4|13090.1|13088.8|723
1603361400000|2020-10-22 10:10:00|13094.3|13092.8|13103.6|13102.1|13103.9|13102.3|13093.3|13091.8|732
1603361700000|2020-10-22 10:15:00|13103.4|13101.9|13112.9|13111.4|13113.5|13112|13101.5|13100.1|952
1603362000000|2020-10-22 10:20:00|13113.3|13111.8|13118|13116.5|13118.7|13117.3|13111.7|13110.3|834
1603362300000|2020-10-22 10:25:00|13118.2|13116.7|13112.9|13111.4|13123.3|13121.9|13111.6|13110.3|668
1603362600000|2020-10-22 10:30:00|13113|13111.5|13116.3|13114.8|13118.7|13117.4|13112.7|13111.5|615
1603362900000|2020-10-22 10:35:00|13115.4|13113.9|13113.3|13111.8|13117.2|13115.7|13111.9|13107.5|478
1603363200000|2020-10-22 10:40:00|13113.2|13111.7|13109.6|13108.1|13118|13116.5|13109.6|13108.1|583
1603363500000|2020-10-22 10:45:00|13109.3|13107.8|13104.7|13103.2|13112|13110.9|13104.4|13102.9|533
1603363800000|2020-10-22 10:50:00|13104.8|13103.3|13103.2|13101.7|13107|13105.6|13101.7|13100.2|441
1603364100000|2020-10-22 10:55:00|13103.3|13101.8|13101.3|13100.4|13111.2|13109.7|13100.3|13099.3|854
1603364400000|2020-10-22 11:00:00|13101.2|13100.3|13097.9|13097|13104.8|13103.9|13095.3|13094.4|878
1603364700000|2020-10-22 11:05:00|13097.8|13096.9|13097.7|13096.2|13101.6|13100.7|13093.3|13092.4|733
1603365000000|2020-10-22 11:10:00|13097.8|13096.3|13103.8|13102.9|13104.6|13103.6|13097.7|13096.3|667
1603365300000|2020-10-22 11:15:00|13103.5|13102.6|13103.9|13102.4|13105.5|13104.3|13101.8|13100.8|590
1603365600000|2020-10-22 11:20:00|13104|13102.5|13106.1|13105.2|13107.3|13106.1|13103|13101.8|514
1603365900000|2020-10-22 11:25:00|13106.2|13105.3|13107.9|13107|13108.2|13107.2|13104.1|13102.9|610
1603366200000|2020-10-22 11:30:00|13107.8|13106.9|13103.4|13101.9|13110.2|13109.3|13103.1|13101.6|570
1603366500000|2020-10-22 11:35:00|13103.2|13102.3|13099.4|13097.9|13104.1|13102.7|13092.9|13091.5|927
1603366800000|2020-10-22 11:40:00|13099.3|13097.8|13104.4|13102.9|13104.7|13103.2|13093.9|13092.8|843
1603367100000|2020-10-22 11:45:00|13104.3|13102.8|13104.1|13103.2|13112.3|13111|13101.2|13100.1|915
1603367400000|2020-10-22 11:50:00|13104.2|13103.3|13098.8|13097.3|13105|13103.9|13097.2|13096.2|819
1603367700000|2020-10-22 11:55:00|13098.9|13097.4|13098|13097.1|13099.8|13098.6|13094.8|13093.9|538
1603368000000|2020-10-22 12:00:00|13097.9|13097|13098.7|13097.2|13099.2|13098.2|13094.6|13093.7|482
1603368300000|2020-10-22 12:05:00|13098.8|13097.3|13097.9|13096.4|13099.9|13098.9|13095.4|13093.9|545
1603368600000|2020-10-22 12:10:00|13097.6|13096.7|13094.9|13093.4|13100|13098.5|13094.1|13092.8|602
1603368900000|2020-10-22 12:15:00|13094.8|13093.3|13096.9|13095.4|13097|13095.9|13085.2|13083.8|911
1603369200000|2020-10-22 12:20:00|13097.2|13095.7|13088.8|13087.9|13100.2|13099.3|13087.5|13086.6|799
1603369500000|2020-10-22 12:25:00|13088.9|13088|13101.7|13093.4|13103.5|13096.6|13088.6|13087.3|562
1603369800000|2020-10-22 12:30:00|13102.8|13093.9|13090.9|13090|13103.4|13097.7|13086.2|13084.7|923
1603370100000|2020-10-22 12:35:00|13090.8|13089.9|13096.1|13094.6|13097.5|13096.3|13090.1|13088.7|696
1603370400000|2020-10-22 12:40:00|13096|13094.5|13099|13097.5|13101.4|13099.9|13093.2|13091.8|943
1603370700000|2020-10-22 12:45:00|13098.8|13097.3|13104.2|13102.7|13105.6|13104.3|13094.5|13093.1|671
1603371000000|2020-10-22 12:50:00|13104.1|13102.6|13111.2|13110.3|13113.2|13111.9|13104|13102.5|792
1603371300000|2020-10-22 12:55:00|13111.3|13110.4|13103.1|13101.6|13112.5|13111|13101|13099.6|744
1603371600000|2020-10-22 13:00:00|13103|13101.5|13104.9|13104|13106.4|13105.3|13101.1|13100|857
1603371900000|2020-10-22 13:05:00|13105|13104.1|13108.9|13107.4|13111.3|13110.2|13104.5|13103|884
1603372200000|2020-10-22 13:10:00|13109|13107.5|13110.7|13109.2|13115.4|13114.2|13107.1|13105.8|739
1603372500000|2020-10-22 13:15:00|13110.5|13109|13111.1|13109.6|13114.1|13112.6|13107.4|13105.9|709
1603372800000|2020-10-22 13:20:00|13110.9|13110|13115.4|13113.9|13116.2|13115.1|13109.6|13108.4|679
1603373100000|2020-10-22 13:25:00|13114.8|13114|13117.1|13116.2|13119.1|13118.1|13113.1|13112.2|722
1603373400000|2020-10-22 13:30:00|13116.8|13115.9|13109.6|13108.7|13117.1|13116.1|13108|13106.7|934
1603373700000|2020-10-22 13:35:00|13109.3|13108.4|13103.4|13101.9|13111.4|13110|13103.1|13101.9|1003
1603374000000|2020-10-22 13:40:00|13103.5|13102|13097.9|13097|13106.6|13105.4|13092.8|13091.9|956
1603374300000|2020-10-22 13:45:00|13098.1|13097.2|13099.9|13098.4|13106.5|13105.1|13096.8|13095.3|1029
1603374600000|2020-10-22 13:50:00|13100|13098.5|13104.9|13103.4|13106|13104.7|13099|13097.8|870
1603374900000|2020-10-22 13:55:00|13104.6|13103.1|13103.3|13101.8|13107.9|13106.4|13102.8|13100.9|941
1603375200000|2020-10-22 14:00:00|13103.6|13102.1|13096.1|13094.6|13104.9|13103.4|13093.7|13092.8|929
1603375500000|2020-10-22 14:05:00|13096|13095.1|13089.4|13087.9|13097.5|13096.3|13086.7|13085.6|1010
1603375800000|2020-10-22 14:10:00|13089.3|13087.8|13092.3|13091.4|13093|13091.5|13085.6|13084.4|1014
1603376100000|2020-10-22 14:15:00|13092.2|13091.3|13087.7|13086.2|13094.2|13092.9|13085.5|13084.6|914
1603376400000|2020-10-22 14:20:00|13087.2|13086.3|13075|13074.1|13087.5|13086.4|13072|13071.1|894
1603376700000|2020-10-22 14:25:00|13075.2|13074.3|13082.2|13081.3|13082.7|13081.5|13073.6|13072.4|780
1603377000000|2020-10-22 14:30:00|13082.1|13081.2|13073|13072.1|13083.8|13082.9|13072.7|13071.8|956
1603377300000|2020-10-22 14:35:00|13073.2|13072.3|13080.4|13078.9|13082.5|13081.1|13071.1|13069.9|927
1603377600000|2020-10-22 14:40:00|13080.5|13079|13078.5|13077.6|13081.7|13080.5|13075.2|13074.2|916
1603377900000|2020-10-22 14:45:00|13078.4|13077.5|13081|13079.5|13081|13079.5|13072|13070.8|751
1603378200000|2020-10-22 14:50:00|13081.4|13079.9|13092.7|13091.8|13095.1|13093.7|13078|13076.9|1172
1603378500000|2020-10-22 14:55:00|13092.6|13091.7|13095.8|13094.9|13096.7|13095.8|13087.9|13086.8|1023
1603378800000|2020-10-22 15:00:00|13095.1|13094.2|13092.6|13091.1|13098.8|13097.7|13091.9|13090.9|999
1603379100000|2020-10-22 15:05:00|13092|13090.8|13085|13084.1|13093.4|13092.5|13084.1|13083.2|754
1603379400000|2020-10-22 15:10:00|13085.1|13084.2|13096.6|13095.7|13097.1|13095.7|13085|13084.1|713
1603379700000|2020-10-22 15:15:00|13096|13095.1|13082.3|13081.4|13096.5|13095.3|13081.9|13081|940
1603380000000|2020-10-22 15:20:00|13082.5|13081.6|13084.1|13083.2|13087.5|13086.6|13080.8|13079.9|748
1603380300000|2020-10-22 15:25:00|13084.4|13082.9|13090.2|13088.7|13091.4|13090.5|13083|13081.7|790
1603380600000|2020-10-22 15:30:00|13089.9|13089.3|13088.1|13087.2|13092|13090.8|13085.7|13084.5|732
1603380900000|2020-10-22 15:35:00|13088|13087.1|13091.4|13090.5|13094.4|13093.3|13087.7|13086.8|626
1603381200000|2020-10-22 15:40:00|13091.5|13090.6|13091.1|13090.2|13096.2|13095|13090.9|13089.7|659
1603381500000|2020-10-22 15:45:00|13091|13090.1|13092.9|13092|13094.2|13093.3|13090.3|13088.8|562
1603381800000|2020-10-22 15:50:00|13093|13092.1|13090.8|13089.9|13094.3|13093.1|13090.8|13089.9|534
1603382100000|2020-10-22 15:55:00|13090.9|13090|13088.1|13087.2|13092.3|13091.4|13085.9|13084.9|633
1603382400000|2020-10-22 16:00:00|13087.9|13087|13085|13084.1|13089.7|13088.8|13083.2|13082.3|796
1603382700000|2020-10-22 16:05:00|13085.1|13084.2|13087.1|13086.2|13090.5|13089.2|13085|13084.1|653
1603383000000|2020-10-22 16:10:00|13087.2|13086.3|13083.2|13081.7|13088.2|13087.3|13081.4|13080.5|503
1603383300000|2020-10-22 16:15:00|13083.3|13081.8|13085.4|13083.9|13087.6|13086.7|13082.6|13081.3|484
1603383600000|2020-10-22 16:20:00|13085.3|13083.8|13087.7|13086.8|13089.3|13088.4|13083.7|13082.8|419
1603383900000|2020-10-22 16:25:00|13087.9|13087|13088.9|13088|13089|13088.1|13084.3|13083.4|359
1603384200000|2020-10-22 16:30:00|13088.7|13087.8|13088.5|13087.6|13090.3|13089.2|13086.1|13085|479
1603384500000|2020-10-22 16:35:00|13088.4|13087.5|13086.8|13085.9|13089|13087.9|13086.5|13085.6|404
1603384800000|2020-10-22 16:40:00|13086.7|13085.8|13092|13090.5|13092.6|13091.4|13086.1|13085.2|532
1603385100000|2020-10-22 16:45:00|13091.9|13090.4|13096|13095.1|13097.3|13096.2|13091.3|13090|582
1603385400000|2020-10-22 16:50:00|13096.2|13095.3|13097.9|13097|13099.2|13098.3|13096.1|13095.2|485
1603385700000|2020-10-22 16:55:00|13097.8|13096.9|13096.3|13095.4|13103.5|13102.6|13093.6|13092.7|762
1603386000000|2020-10-22 17:00:00|13096.2|13095.3|13094|13093.1|13096.5|13095.6|13092.9|13091.7|508
1603386300000|2020-10-22 17:05:00|13093.9|13093|13092.6|13091.1|13095.9|13095|13090.2|13089.3|486
1603386600000|2020-10-22 17:10:00|13092.7|13091.2|13096|13094.5|13096.1|13094.8|13091.3|13089.8|613
1603386900000|2020-10-22 17:15:00|13095.9|13094.4|13097.1|13096.2|13098.3|13097|13094|13092.5|569
1603387200000|2020-10-22 17:20:00|13097.2|13096.3|13096.8|13095.9|13098|13097.1|13096.2|13095.2|425
1603387500000|2020-10-22 17:25:00|13096.9|13096|13096.6|13095.1|13098.8|13097.9|13095.6|13094.3|380
1603387800000|2020-10-22 17:30:00|13096.5|13095|13095|13094.1|13099.3|13098.1|13095|13093.8|409
1603388100000|2020-10-22 17:35:00|13095.1|13094.2|13093.6|13092.7|13096.3|13095|13091.9|13090.7|369
1603388400000|2020-10-22 17:40:00|13093.5|13092.6|13091.9|13091|13094.4|13093.5|13091.6|13090.7|422
1603388700000|2020-10-22 17:45:00|13091.6|13090.7|13088.1|13087.2|13092.3|13091.3|13087.7|13086.6|393
1603389000000|2020-10-22 17:50:00|13088.2|13087.3|13089.1|13088.2|13091|13090.1|13087.7|13086.7|400
1603389300000|2020-10-22 17:55:00|13089.3|13088.4|13088.4|13086.9|13090.4|13089.2|13087|13086|458
1603389600000|2020-10-22 18:00:00|13088.5|13087|13089.4|13088.5|13090.6|13089.4|13086.8|13085.6|460
1603389900000|2020-10-22 18:05:00|13089.6|13088.7|13084.9|13084|13089.7|13088.7|13084.8|13083.9|348
1603390200000|2020-10-22 18:10:00|13084.8|13083.9|13084.6|13083.7|13086.3|13085.2|13083.1|13081.9|425
1603390500000|2020-10-22 18:15:00|13084.5|13083.6|13085.2|13083.7|13086.2|13085.2|13083.5|13082.3|363
1603390800000|2020-10-22 18:20:00|13085.3|13083.8|13084.9|13084|13085.9|13084.5|13084|13082.7|255
1603391100000|2020-10-22 18:25:00|13084.8|13083.9|13085.5|13084|13086|13085.1|13082.9|13081.9|367
1603391400000|2020-10-22 18:30:00|13085.4|13083.9|13084.5|13083.6|13086|13085.1|13084.1|13083.2|325
1603391700000|2020-10-22 18:35:00|13084.7|13083.8|13083.3|13082.4|13085.2|13084.3|13082.2|13081.1|395
1603392000000|2020-10-22 18:40:00|13083.4|13082.5|13082.1|13080.6|13085.2|13084.1|13081.3|13080.4|356
1603392300000|2020-10-22 18:45:00|13082|13080.5|13081.2|13080.3|13083.4|13082.1|13081|13079.8|239
1603392600000|2020-10-22 18:50:00|13081.3|13080.4|13078.2|13077.3|13082.6|13081.3|13077.9|13076.8|443
1603392900000|2020-10-22 18:55:00|13078.3|13077.4|13078.1|13077.2|13078.9|13078|13075.7|13074.6|499
1603393200000|2020-10-22 19:00:00|13078.2|13077.3|13077.4|13075.9|13078.8|13077.9|13074.1|13073|512
1603393500000|2020-10-22 19:05:00|13077.3|13075.8|13077.6|13076.1|13078|13076.9|13074.5|13073.4|536
1603393800000|2020-10-22 19:10:00|13077.4|13075.9|13078.4|13076.9|13079.3|13078.2|13076.9|13075.6|416
1603394100000|2020-10-22 19:15:00|13078.2|13076.7|13078.6|13077.7|13079.1|13077.9|13077.9|13076.7|224
1603394400000|2020-10-22 19:20:00|13078.5|13077.6|13075.7|13074.8|13079.1|13077.9|13075.5|13074.3|269
1603394700000|2020-10-22 19:25:00|13075.6|13074.7|13077.5|13076.6|13078.3|13077.1|13075.5|13074.6|260
1603395000000|2020-10-22 19:30:00|13077.7|13076.8|13080.2|13078.7|13081.9|13081|13077.6|13076.7|333
1603395300000|2020-10-22 19:35:00|13079.9|13079|13078|13076.5|13082.1|13081.1|13076.9|13075.8|456
1603395600000|2020-10-22 19:40:00|13077.7|13076.8|13078.2|13076.7|13078.9|13077.8|13076.2|13075.2|483
1603395900000|2020-10-22 19:45:00|13077.8|13076.3|13077.4|13076.5|13078.7|13077.5|13075.1|13074|440
1603396200000|2020-10-22 19:50:00|13077.5|13076.6|13078.9|13077.4|13079.4|13078.2|13076.6|13075.2|501
1603396500000|2020-10-22 19:55:00|13078.8|13077.3|13077|13075.5|13078.9|13077.8|13075.2|13073.7|479
1603396800000|2020-10-22 20:00:00|13077.1|13075.6|13076.4|13075.5|13077.1|13075.9|13076|13074.7|240
1603397100000|2020-10-22 20:05:00|13076.5|13075.6|13078.2|13077.3|13078.6|13077.5|13075.5|13074|222
1603397400000|2020-10-22 20:10:00|13078.4|13077.5|13076.6|13075.7|13081.1|13080.2|13076.5|13075.2|177
1603397700000|2020-10-22 20:15:00|13076.9|13075.4|13079.4|13078.5|13079.8|13078.7|13076.6|13075.2|143
1603398000000|2020-10-22 20:20:00|13079.3|13078.4|13079.7|13078.8|13080.2|13079.3|13078.8|13077.5|222
1603398300000|2020-10-22 20:25:00|13079.8|13078.9|13079.5|13078.6|13080.4|13079.2|13078.7|13077.8|212
1603398600000|2020-10-22 20:30:00|13079.6|13078.7|13081.6|13080.1|13081.6|13080.6|13079.5|13078.2|182
1603398900000|2020-10-22 20:35:00|13082|13080.5|13083|13082.1|13083.7|13082.8|13081.2|13079.7|416
1603399200000|2020-10-22 20:40:00|13082.9|13082|13083.5|13082.6|13084.2|13083.1|13082.6|13081.5|243
1603399500000|2020-10-22 20:45:00|13083.9|13082.4|13085|13083.5|13085.4|13083.9|13083.5|13082.1|316
1603399800000|2020-10-22 20:50:00|13084.9|13083.4|13085.7|13084.2|13085.9|13084.5|13084.2|13083|296
1603400100000|2020-10-22 20:55:00|13085.9|13084.4|13087.6|13078.5|13089.5|13084.5|13083.9|13073.7|408
1603400400000|2020-10-22 21:00:00|13088.5|13077.1|13093.1|13078.1|13095.3|13080.3|13088.5|13076.8|34
1603400700000|2020-10-22 21:05:00|13093.5|13078.5|13087.1|13072.1|13093.6|13078.6|13086.1|13071.5|153
1603401000000|2020-10-22 21:10:00|13086.5|13071.5|13084.8|13075.3|13087.5|13077.9|13082.2|13071.3|247
1603401300000|2020-10-22 21:15:00|13085.1|13074.2|13096|13088|13103.1|13088.1|13084.7|13072|298
1603401600000|2020-10-22 21:20:00|13099.5|13084.5|13096|13082|13099.6|13085.6|13094.8|13080.6|440
1603401900000|2020-10-22 21:25:00|13096.4|13081.4|13097.1|13082.1|13097.9|13085.6|13093.6|13081.1|155
1603402200000|2020-10-22 21:30:00|13096.8|13081.8|13083.6|13073.4|13098.7|13085.5|13080.6|13069.9|633
1603402500000|2020-10-22 21:35:00|13083.7|13073.8|13094|13079.7|13102.6|13087.6|13080.8|13072.1|495
1603402800000|2020-10-22 21:40:00|13093.9|13079.8|13092|13077|13098.2|13083.2|13089.8|13074.8|330
1603403100000|2020-10-22 21:45:00|13091.6|13076.6|13092.2|13077.4|13093.1|13078.1|13088.9|13074.5|247
1603403400000|2020-10-22 21:50:00|13092.3|13077.3|13089.8|13074.8|13092.4|13077.4|13086.9|13072.7|230
1603403700000|2020-10-22 21:55:00|13089.7|13074.7|13088|13075.4|13091.7|13078.1|13083.9|13073.1|305
1603404000000|2020-10-22 22:00:00|13086.9|13076|13083.4|13079.9|13087.8|13082.2|13083.2|13075.3|737
1603404300000|2020-10-22 22:05:00|13083.8|13079.4|13083.5|13080.5|13085.1|13081.7|13083.1|13079.3|410
1603404600000|2020-10-22 22:10:00|13083.4|13080.2|13084.1|13080.8|13084.9|13082.3|13082.6|13079.7|364
1603404900000|2020-10-22 22:15:00|13084|13080.9|13083.4|13080.4|13085.2|13082.5|13082.5|13079.7|353
1603405200000|2020-10-22 22:20:00|13083.3|13080.3|13083.5|13081.2|13084.6|13082.3|13082.3|13079.3|397
1603405500000|2020-10-22 22:25:00|13083.6|13081.4|13082.7|13081.2|13084.4|13082.2|13082.4|13080|354
1603405800000|2020-10-22 22:30:00|13082.6|13081.1|13085.2|13083.1|13085.3|13083.6|13082.6|13080.8|488
1603406100000|2020-10-22 22:35:00|13085.4|13083|13085|13083.5|13089.1|13086.4|13083.3|13080.9|634
1603406400000|2020-10-22 22:40:00|13084.7|13083.2|13084.4|13082.1|13085.7|13083.4|13083.4|13080.9|489
1603406700000|2020-10-22 22:45:00|13083.9|13082|13080.1|13077.7|13086.6|13085.1|13080|13077.3|583
1603407000000|2020-10-22 22:50:00|13080.3|13077.6|13081.7|13080.2|13082.4|13080.2|13079.5|13077.4|384
1603407300000|2020-10-22 22:55:00|13081.4|13079.9|13081.5|13079.4|13083.2|13081.2|13080.9|13078.6|371
1603407600000|2020-10-22 23:00:00|13081.7|13079.5|13081.8|13080.3|13083.1|13081.3|13080.1|13078.6|324
1603407900000|2020-10-22 23:05:00|13081.7|13080.2|13081.8|13080.3|13082.5|13081|13080|13078.5|296
1603408200000|2020-10-22 23:10:00|13081.9|13080.4|13082.3|13080.8|13083.2|13081.4|13080.2|13078.7|308
1603408500000|2020-10-22 23:15:00|13082.4|13080.9|13080.6|13079.1|13082.6|13081.1|13080.2|13078.7|273
1603408800000|2020-10-22 23:20:00|13080.8|13079.3|13080.3|13078.8|13080.8|13079.3|13078.5|13077|154
1603409100000|2020-10-22 23:25:00|13080.4|13078.9|13079.5|13078|13080.6|13079.4|13078.9|13077.6|196
1603409400000|2020-10-22 23:30:00|13079.4|13077.9|13080.8|13079.3|13081|13079.5|13078.5|13077|190
1603409700000|2020-10-22 23:35:00|13080.9|13079.4|13079.7|13078.2|13080.9|13079.4|13079.5|13078|103
1603410000000|2020-10-22 23:40:00|13079.6|13078.1|13078.8|13077.3|13079.9|13078.6|13078|13076.5|177
1603410300000|2020-10-22 23:45:00|13078.6|13077.1|13077.6|13076.1|13079|13077.6|13075.9|13074.8|305
1603410600000|2020-10-22 23:50:00|13077.9|13076.4|13077.6|13076.1|13078.4|13076.9|13076.8|13075.3|210
1603410900000|2020-10-22 23:55:00|13077.9|13076.4|13078.8|13077.3|13079|13077.7|13076.3|13074.8|263
1603411200000|2020-10-23 00:00:00|13078.6|13077.1|13075.1|13073.6|13079.1|13077.6|13073.6|13072.1|491
1603411500000|2020-10-23 00:05:00|13074.8|13073.3|13071.8|13070.3|13076.8|13075.3|13071.2|13069.7|640
1603411800000|2020-10-23 00:10:00|13071.7|13070.2|13067|13065.5|13071.9|13070.6|13064.4|13062.9|564
1603412100000|2020-10-23 00:15:00|13066.9|13065.4|13065.8|13064.3|13067.6|13066.1|13063.5|13062|554
1603412400000|2020-10-23 00:20:00|13065.9|13064.4|13064.5|13063|13068.3|13067.2|13063.9|13062.7|320
1603412700000|2020-10-23 00:25:00|13064.6|13063.1|13067.3|13065.8|13071|13066.9|13064.5|13063|417
1603413000000|2020-10-23 00:30:00|13067.2|13065.7|13060.7|13059.2|13067.2|13066.1|13057.6|13056.1|540
1603413300000|2020-10-23 00:35:00|13060.6|13059.1|13060.6|13059.1|13062.2|13061|13057.3|13055.8|410
1603413600000|2020-10-23 00:40:00|13060.5|13059|13059.2|13057.7|13060.9|13059.4|13057.4|13055.9|407
1603413900000|2020-10-23 00:45:00|13059.1|13057.6|13062.8|13061.3|13063.4|13062.2|13058.6|13057.1|442
1603414200000|2020-10-23 00:50:00|13062.9|13061.4|13070.1|13068.6|13072.5|13071|13062.9|13061.4|744
1603414500000|2020-10-23 00:55:00|13070.5|13069|13072.9|13071.4|13074.3|13072.8|13069.3|13067.5|727
1603414800000|2020-10-23 01:00:00|13072.7|13071.2|13067.3|13065.8|13073.1|13071.6|13066|13064.5|485
1603415100000|2020-10-23 01:05:00|13067.2|13065.7|13069.2|13067.7|13069.7|13068.4|13064.7|13063.6|480
1603415400000|2020-10-23 01:10:00|13069.3|13067.8|13069.5|13068|13070.3|13069|13067.5|13066.2|381
1603415700000|2020-10-23 01:15:00|13069.6|13068.1|13070|13068.5|13071.6|13070.1|13068|13066.9|353
1603416000000|2020-10-23 01:20:00|13070.1|13068.6|13069.1|13068.2|13071.6|13070.1|13069.1|13067.7|292
1603416300000|2020-10-23 01:25:00|13069.2|13068.3|13072.5|13071.6|13072.8|13071.6|13068.9|13067.7|398
1603416600000|2020-10-23 01:30:00|13072.4|13071.5|13068.7|13067.2|13072.6|13071.5|13067.5|13066|571
1603416900000|2020-10-23 01:35:00|13068.6|13067.1|13070.3|13068.8|13072.5|13071|13068.6|13067.1|380
1603417200000|2020-10-23 01:40:00|13070.1|13068.6|13071.1|13069.6|13071.7|13070.2|13069.6|13068.1|289
1603417500000|2020-10-23 01:45:00|13071|13069.5|13068.2|13066.7|13071.2|13069.7|13068.1|13066.6|364
1603417800000|2020-10-23 01:50:00|13068.3|13066.8|13069.3|13067.8|13070.2|13068.7|13067.7|13066.3|382
1603418100000|2020-10-23 01:55:00|13069.4|13067.9|13072.9|13071.4|13073.4|13072.1|13069.3|13067.8|379
1603418400000|2020-10-23 02:00:00|13073.1|13071.6|13070.8|13069.9|13073.2|13071.7|13069.8|13068.5|384
1603418700000|2020-10-23 02:05:00|13070.9|13070|13068.2|13066.7|13073.4|13072.3|13068|13066.5|363
1603419000000|2020-10-23 02:10:00|13068.1|13066.6|13069.1|13067.6|13069.4|13068|13066.9|13065.4|276
1603419300000|2020-10-23 02:15:00|13069.4|13067.9|13068.8|13067.9|13070.1|13068.7|13067.7|13066.2|335
1603419600000|2020-10-23 02:20:00|13068.9|13068|13070.9|13070|13070.9|13070|13068.5|13067.3|272
1603419900000|2020-10-23 02:25:00|13070.8|13069.9|13070.2|13068.7|13071.1|13070.2|13068.4|13067.1|319
1603420200000|2020-10-23 02:30:00|13070|13068.5|13071.3|13069.8|13073|13071.7|13068.6|13067.3|356
1603420500000|2020-10-23 02:35:00|13071.2|13069.7|13070.3|13068.8|13073.4|13072.5|13069.3|13067.8|318
1603420800000|2020-10-23 02:40:00|13070|13069.1|13071.4|13069.9|13072.9|13071.9|13068.9|13067.4|365
1603421100000|2020-10-23 02:45:00|13071.5|13070|13070.9|13069.4|13071.6|13070.1|13068.5|13067.1|374
1603421400000|2020-10-23 02:50:00|13071|13069.5|13071.1|13070.2|13071.3|13070.3|13070|13068.8|188
1603421700000|2020-10-23 02:55:00|13071|13070.1|13073|13071.5|13073.2|13071.7|13069.7|13068.4|226
1603422000000|2020-10-23 03:00:00|13072.9|13071.4|13072.7|13071.2|13073.4|13072|13071|13069.8|436
1603422300000|2020-10-23 03:05:00|13072.8|13071.3|13071.6|13070.1|13073.4|13072.3|13070.9|13069.7|291
1603422600000|2020-10-23 03:10:00|13071.5|13070|13070|13068.5|13071.8|13070.3|13069.7|13068.4|194
1603422900000|2020-10-23 03:15:00|13069.9|13068.4|13070.4|13069.5|13071.2|13070|13069.5|13068.2|217
1603423200000|2020-10-23 03:20:00|13070.5|13069.6|13070.6|13069.1|13071.5|13070.5|13069.5|13068|262
1603423500000|2020-10-23 03:25:00|13070.5|13069|13071.7|13070.2|13072.6|13071.5|13069.6|13068.3|356
1603423800000|2020-10-23 03:30:00|13071.8|13070.3|13072.9|13071.4|13073.2|13071.7|13071.6|13070.2|305
1603424100000|2020-10-23 03:35:00|13072.8|13071.3|13073.4|13071.9|13073.4|13072.4|13072.8|13071.3|148
1603424400000|2020-10-23 03:40:00|13073.3|13071.8|13072.7|13071.2|13073.5|13072.5|13072.4|13070.9|164
1603424700000|2020-10-23 03:45:00|13072.6|13071.1|13070.2|13068.7|13072.9|13071.4|13070.2|13068.7|216
1603425000000|2020-10-23 03:50:00|13070.3|13068.8|13066.1|13065.2|13070.6|13069.1|13065.8|13064.7|212
1603425300000|2020-10-23 03:55:00|13066.4|13064.9|13067.7|13066.2|13069.2|13068|13065.9|13064.7|238
1603425600000|2020-10-23 04:00:00|13067.5|13066|13067.6|13066.1|13068.5|13067.2|13065.7|13064.4|320
1603425900000|2020-10-23 04:05:00|13067.7|13066.2|13065.9|13065|13067.7|13066.2|13064.8|13063.4|289
1603426200000|2020-10-23 04:10:00|13066.1|13065.2|13066|13064.5|13066.2|13065.2|13063.9|13062.8|173
1603426500000|2020-10-23 04:15:00|13066.2|13064.7|13063.7|13062.2|13066.4|13064.9|13062.7|13061.6|234
1603426800000|2020-10-23 04:20:00|13063.8|13062.3|13064.2|13062.7|13065.4|13064.5|13063.4|13062.3|259
1603427100000|2020-10-23 04:25:00|13064.3|13062.8|13063|13061.5|13065.7|13064.6|13061.9|13060.4|329
1603427400000|2020-10-23 04:30:00|13062.9|13061.4|13061.3|13059.8|13064.3|13062.8|13060.7|13059.6|276
1603427700000|2020-10-23 04:35:00|13061.2|13059.7|13058.8|13057.9|13061.4|13060.1|13058.5|13057.4|341
1603428000000|2020-10-23 04:40:00|13058.7|13057.8|13059.7|13058.2|13060|13058.7|13057.7|13056.8|205
1603428300000|2020-10-23 04:45:00|13059.8|13058.3|13061.3|13060.4|13062.1|13060.8|13058.6|13057.5|252
1603428600000|2020-10-23 04:50:00|13061.2|13060.3|13063.2|13061.7|13063.8|13062.3|13061|13059.8|182
1603428900000|2020-10-23 04:55:00|13062.9|13062|13062.7|13061.2|13063.3|13062.1|13061.3|13059.8|184
1603429200000|2020-10-23 05:00:00|13062.6|13061.1|13061.6|13060.7|13063.3|13061.8|13061|13059.5|215
1603429500000|2020-10-23 05:05:00|13061.7|13060.8|13061.5|13060.6|13062.2|13061.2|13060.8|13059.4|180
1603429800000|2020-10-23 05:10:00|13061.6|13060.7|13061.1|13059.6|13061.8|13060.7|13059.3|13057.8|197
1603430100000|2020-10-23 05:15:00|13061|13059.5|13058.9|13058|13061.2|13059.8|13057.9|13056.6|179
1603430400000|2020-10-23 05:20:00|13058.8|13057.9|13058.9|13058|13061.2|13060|13057.9|13056.7|189
1603430700000|2020-10-23 05:25:00|13059|13058.1|13058.4|13056.9|13059.3|13058.2|13057.7|13056.5|211
1603431000000|2020-10-23 05:30:00|13058.5|13057|13060.1|13058.6|13060.3|13059.1|13057.4|13056.5|274
1603431300000|2020-10-23 05:35:00|13060|13058.5|13061.5|13060.6|13062.3|13061.3|13059.5|13058|247
1603431600000|2020-10-23 05:40:00|13061.4|13060.5|13062.8|13061.9|13065.5|13064.3|13060.7|13059.3|322
1603431900000|2020-10-23 05:45:00|13062.7|13061.8|13061.8|13060.3|13064.3|13063.2|13061.4|13060.2|347
1603432200000|2020-10-23 05:50:00|13061.7|13060.2|13059.9|13059|13061.7|13060.2|13057.4|13056.2|322
1603432500000|2020-10-23 05:55:00|13059.8|13058.9|13062.2|13060.7|13066.9|13060.9|13057.6|13056.4|323
1603432800000|2020-10-23 06:00:00|13062.7|13060.1|13054.7|13053.2|13063.9|13061.7|13053|13051.5|657
1603433100000|2020-10-23 06:05:00|13054.4|13053.5|13052.6|13051.7|13055.4|13054.1|13051.2|13050.3|496
1603433400000|2020-10-23 06:10:00|13052.9|13051.4|13056.6|13055.1|13058.3|13057.1|13052.6|13051.4|521
1603433700000|2020-10-23 06:15:00|13056.7|13055.2|13055.5|13054.6|13057.7|13056.8|13053.8|13052.3|449
1603434000000|2020-10-23 06:20:00|13055.4|13054.5|13054.8|13053.9|13057.5|13056.6|13054.4|13053.3|360
1603434300000|2020-10-23 06:25:00|13054.7|13053.8|13054.6|13053.7|13056|13055.1|13053.6|13052.7|329
1603434600000|2020-10-23 06:30:00|13054.5|13053.6|13057|13056.1|13057.7|13056.6|13052.3|13051.4|573
1603434900000|2020-10-23 06:35:00|13057.1|13056.2|13057.9|13057|13059.2|13058.3|13055.7|13054.8|350
1603435200000|2020-10-23 06:40:00|13057.8|13056.9|13057.2|13056.3|13059|13058.1|13055.4|13054.5|448
1603435500000|2020-10-23 06:45:00|13057.1|13056.2|13056.6|13055.1|13057.7|13056.5|13055.7|13054.4|339
1603435800000|2020-10-23 06:50:00|13056.5|13055|13057.2|13056.3|13059.9|13058.8|13054.9|13054|380
1603436100000|2020-10-23 06:55:00|13057.1|13056.2|13057.4|13055.9|13058.1|13057.2|13053.4|13052.5|419
1603436400000|2020-10-23 07:00:00|13057.5|13056|13063|13061.5|13063.2|13062.3|13052.6|13051.5|918
1603436700000|2020-10-23 07:05:00|13063.1|13061.6|13066|13065.1|13066.9|13065.8|13061.4|13060.1|574
1603437000000|2020-10-23 07:10:00|13065.9|13065|13062.4|13060.9|13067.8|13066.9|13060.8|13059.3|640
1603437300000|2020-10-23 07:15:00|13062.6|13060.5|13063.5|13062.6|13067.2|13066.1|13059.4|13058.2|776
1603437600000|2020-10-23 07:20:00|13063.4|13062.5|13070.5|13069|13074.4|13073.5|13063.3|13062.1|827
1603437900000|2020-10-23 07:25:00|13070.4|13068.9|13077.9|13074.6|13079.6|13076.5|13069.9|13068.4|737
1603438200000|2020-10-23 07:30:00|13077.8|13075.6|13077.4|13075.9|13084.1|13082.9|13076.5|13075.4|1189
1603438500000|2020-10-23 07:35:00|13077.5|13076|13081.8|13080.3|13085.5|13084.5|13077|13075.7|904
1603438800000|2020-10-23 07:40:00|13081.7|13080.2|13076.5|13075|13084.3|13083.1|13074.4|13073.3|843
1603439100000|2020-10-23 07:45:00|13076.4|13074.9|13086.2|13085.3|13086.3|13085.4|13075.9|13074.7|729
1603439400000|2020-10-23 07:50:00|13085.9|13085|13091.3|13090.4|13098.4|13097.3|13084.1|13082.9|847
1603439700000|2020-10-23 07:55:00|13090.9|13090|13092.8|13090.5|13094.7|13093.5|13090|13088.9|562
1603440000000|2020-10-23 08:00:00|13092.2|13090.7|13096.4|13094.9|13099|13097.7|13088.8|13087.6|695
1603440300000|2020-10-23 08:05:00|13096.5|13095|13099.1|13098.2|13103.7|13102.5|13095.9|13094.9|790
1603440600000|2020-10-23 08:10:00|13099.7|13098.8|13104.3|13102.8|13108.4|13107.5|13099.7|13098.7|767
1603440900000|2020-10-23 08:15:00|13104.4|13102.9|13110.1|13108.6|13113|13111.7|13103.5|13102|862
1603441200000|2020-10-23 08:20:00|13109.9|13109|13103.4|13101.9|13114.1|13112.9|13101.9|13101|804
1603441500000|2020-10-23 08:25:00|13103.5|13102|13106.2|13099.8|13109.3|13104.6|13099.6|13095.5|739
1603441800000|2020-10-23 08:30:00|13107.2|13098.8|13096.9|13095.4|13107.2|13100.9|13093.8|13092.5|863
1603442100000|2020-10-23 08:35:00|13096.8|13095.3|13099.3|13097.8|13101.5|13100.6|13095.7|13094.5|619
1603442400000|2020-10-23 08:40:00|13099.4|13097.9|13099.6|13098.7|13102.5|13101.3|13098|13096.7|531
1603442700000|2020-10-23 08:45:00|13099.5|13098.6|13091.2|13089.7|13099.9|13098.8|13091.2|13089.7|535
1603443000000|2020-10-23 08:50:00|13091.3|13089.8|13088.6|13087.7|13091.6|13090.7|13087|13086.1|676
1603443300000|2020-10-23 08:55:00|13088.8|13087.9|13089.7|13088.8|13094.2|13093|13085.6|13084.3|606
1603443600000|2020-10-23 09:00:00|13089.6|13088.7|13084.2|13082.7|13089.7|13088.7|13081.5|13080.6|656
1603443900000|2020-10-23 09:05:00|13084.3|13082.8|13082.4|13080.9|13085.8|13084.8|13080.6|13079.1|623
1603444200000|2020-10-23 09:10:00|13082.3|13080.8|13084.3|13083.4|13088.5|13087.2|13082.3|13080.8|605
1603444500000|2020-10-23 09:15:00|13084|13083.1|13095.5|13094|13097.8|13096.9|13084|13083.1|637
1603444800000|2020-10-23 09:20:00|13094.4|13092.9|13098.7|13097.2|13098.7|13097.7|13092.8|13091.5|646
1603445100000|2020-10-23 09:25:00|13098.3|13097.4|13099.2|13097.7|13103.4|13102|13094.7|13093.5|789
1603445400000|2020-10-23 09:30:00|13099.1|13097.6|13103.3|13101.8|13104.4|13103.1|13097.8|13096.6|684
1603445700000|2020-10-23 09:35:00|13104.2|13102.7|13100.5|13099|13104.5|13103.5|13096.6|13095.5|714
1603446000000|2020-10-23 09:40:00|13100.2|13099.3|13093.4|13092.5|13100.5|13099.4|13092.5|13091|499
1603446300000|2020-10-23 09:45:00|13093.7|13092.8|13087|13085.5|13095.2|13093.7|13083.5|13082.3|781
1603446600000|2020-10-23 09:50:00|13086.6|13085.7|13085.8|13084.9|13089.7|13088.2|13085.5|13084.6|479
1603446900000|2020-10-23 09:55:00|13085.9|13085|13083.9|13082.4|13086|13085|13080.2|13078.7|615
1603447200000|2020-10-23 10:00:00|13084|13082.5|13088.8|13087.3|13089.2|13087.7|13083.3|13082.1|599
1603447500000|2020-10-23 10:05:00|13088.7|13087.2|13082.6|13081.1|13088.8|13087.3|13080|13078.7|638
1603447800000|2020-10-23 10:10:00|13082.5|13081|13086.2|13084.7|13090.4|13089.1|13082.5|13081|587
1603448100000|2020-10-23 10:15:00|13085.8|13084.3|13087|13086.1|13089.1|13087.9|13082|13080.5|707
1603448400000|2020-10-23 10:20:00|13086.9|13086|13086.1|13085.2|13092.8|13091.3|13085.5|13084.2|641
1603448700000|2020-10-23 10:25:00|13086.3|13084.6|13074.7|13073.2|13089.7|13088.4|13071.2|13070.3|577
1603449000000|2020-10-23 10:30:00|13075|13073.5|13067.9|13067|13077.6|13076.3|13066.7|13065.4|652
1603449300000|2020-10-23 10:35:00|13067.8|13066.9|13068.9|13068|13069.1|13068.2|13059.8|13058.7|792
1603449600000|2020-10-23 10:40:00|13069|13068.1|13068.9|13068|13073.6|13072.1|13066|13065.1|603
1603449900000|2020-10-23 10:45:00|13069.7|13068.8|13065.9|13065|13073.6|13072.7|13064.1|13063|734
1603450200000|2020-10-23 10:50:00|13066.1|13065.2|13071.5|13070.6|13073.8|13072.9|13063.7|13062.7|695
1603450500000|2020-10-23 10:55:00|13071.4|13070.5|13076.1|13074.6|13080.6|13076.2|13071|13070.1|725
1603450800000|2020-10-23 11:00:00|13075.8|13074.9|13064.9|13064|13076.8|13075.7|13064.5|13063|723
1603451100000|2020-10-23 11:05:00|13064.8|13063.9|13069|13068.1|13072.3|13071.1|13060.9|13059.8|531
1603451400000|2020-10-23 11:10:00|13068.9|13068|13073.5|13072|13074.3|13073.3|13066.1|13065.2|578
1603451700000|2020-10-23 11:15:00|13073.9|13072.4|13072.6|13071.7|13076.6|13075.6|13070.9|13069.8|659
1603452000000|2020-10-23 11:20:00|13072.7|13071.8|13071|13070.1|13072.8|13071.9|13065.2|13063.7|610
1603452300000|2020-10-23 11:25:00|13071.2|13070.3|13063.5|13062.6|13072.8|13071.6|13062.7|13061.5|598
1603452600000|2020-10-23 11:30:00|13063.4|13062.5|13063.2|13061.7|13068.4|13067.5|13062.1|13060.8|603
1603452900000|2020-10-23 11:35:00|13063.4|13061.9|13064.1|13063.2|13065.9|13065|13061.2|13060.3|516
1603453200000|2020-10-23 11:40:00|13064|13063.1|13068.4|13066.9|13069.2|13068.3|13063.8|13062.8|694
1603453500000|2020-10-23 11:45:00|13068.5|13067|13067.2|13065.7|13073|13071.9|13065.4|13064.3|652
1603453800000|2020-10-23 11:50:00|13067.1|13065.6|13070.2|13068.7|13070.2|13068.8|13065.3|13064.1|435
1603454100000|2020-10-23 11:55:00|13070.3|13068.8|13068.2|13066.7|13071.3|13070.2|13066.4|13065.4|531
1603454400000|2020-10-23 12:00:00|13067.7|13066.8|13068|13067.1|13070.2|13069.3|13065.2|13064.2|695
1603454700000|2020-10-23 12:05:00|13067.9|13067|13076.3|13074.8|13080.8|13079.9|13067.8|13066.7|547
1603455000000|2020-10-23 12:10:00|13076.1|13075.2|13075.4|13073.9|13084|13082.9|13073.7|13072.8|781
1603455300000|2020-10-23 12:15:00|13075.5|13074|13078.8|13077.9|13083.2|13081.7|13075|13073.7|638
1603455600000|2020-10-23 12:20:00|13078.9|13078|13078|13076.5|13079.8|13078.9|13073.6|13072.3|578
1603455900000|2020-10-23 12:25:00|13078.3|13076.8|13107.5|13106|13123.8|13121.8|13077.4|13076.2|1596
1603456200000|2020-10-23 12:30:00|13107.7|13106.2|13102|13100.5|13115.4|13113.9|13099.1|13097.6|1290
1603456500000|2020-10-23 12:35:00|13101.7|13100.8|13101.9|13100.4|13103.3|13101.8|13093.6|13092.1|1129
1603456800000|2020-10-23 12:40:00|13102|13100.5|13096.1|13094.6|13105.4|13103.9|13095.1|13094|964
1603457100000|2020-10-23 12:45:00|13096|13094.5|13094.3|13092.8|13100.3|13099.1|13093.6|13092.1|712
1603457400000|2020-10-23 12:50:00|13093.8|13092.3|13089.4|13087.9|13098.4|13096.9|13086.3|13084.8|764
1603457700000|2020-10-23 12:55:00|13089.3|13087.8|13092.2|13090.7|13094.1|13092.6|13085.9|13084.7|689
1603458000000|2020-10-23 13:00:00|13091.8|13090.9|13090.7|13089.8|13093.5|13092|13087.8|13086.6|645
1603458300000|2020-10-23 13:05:00|13090.8|13089.9|13087|13086.1|13091.5|13090.4|13081.5|13080.1|672
1603458600000|2020-10-23 13:10:00|13087.1|13086.2|13082.7|13081.8|13087.4|13086.2|13081|13079.8|687
1603458900000|2020-10-23 13:15:00|13082.6|13081.7|13073.7|13072.2|13083|13081.9|13072.2|13071|824
1603459200000|2020-10-23 13:20:00|13073.4|13072.5|13077.6|13076.1|13077.8|13076.9|13072.6|13071.3|505
1603459500000|2020-10-23 13:25:00|13077.5|13076|13075.3|13074.4|13078|13077|13072.9|13071.8|597
1603459800000|2020-10-23 13:30:00|13075.5|13074.6|13065.5|13064.6|13076.4|13075.2|13065.3|13064.2|905
1603460100000|2020-10-23 13:35:00|13065.6|13064.7|13068.6|13067.7|13069.4|13068.5|13062.7|13061.8|838
1603460400000|2020-10-23 13:40:00|13068.7|13067.8|13070.2|13068.7|13072.3|13070.1|13065.9|13065|764
1603460700000|2020-10-23 13:45:00|13070.7|13068.5|13068.1|13067.2|13070.7|13069|13065.8|13064.8|787
1603461000000|2020-10-23 13:50:00|13068.4|13067.5|13067.7|13066.8|13070.6|13069.7|13065|13063.8|779
1603461300000|2020-10-23 13:55:00|13067.6|13066.7|13067.8|13066.3|13069.9|13069|13064.1|13063.2|823
1603461600000|2020-10-23 14:00:00|13067.2|13066.1|13054.6|13053.7|13069|13068|13054.3|13053.1|972
1603461900000|2020-10-23 14:05:00|13054.5|13053.6|13037.6|13036.1|13054.5|13053.6|13034.7|13033.6|1171
1603462200000|2020-10-23 14:10:00|13037.1|13036.2|13042.6|13041.1|13048.3|13047|13037.1|13036.2|1031
1603462500000|2020-10-23 14:15:00|13042.2|13041.3|13030.2|13028.7|13042.5|13041.4|13025.6|13024.3|1028
1603462800000|2020-10-23 14:20:00|13029.8|13028.9|13025.3|13023.8|13032.5|13031|13022.4|13021.5|914
1603463100000|2020-10-23 14:25:00|13024.3|13023.4|13030.7|13029.2|13032.7|13031.2|13019.6|13018.6|964
1603463400000|2020-10-23 14:30:00|13030.6|13029.1|13039.2|13038.3|13039.5|13038.6|13029.4|13028.2|986
1603463700000|2020-10-23 14:35:00|13039.3|13038.4|13031.9|13031|13041.4|13040.5|13031|13030.1|605
1603464000000|2020-10-23 14:40:00|13031.8|13030.9|13033|13032.1|13040.1|13039.1|13030.7|13029.8|779
1603464300000|2020-10-23 14:45:00|13033.2|13032.3|13036.9|13036|13037.1|13036.2|13029.9|13029|642
1603464600000|2020-10-23 14:50:00|13037.1|13036.2|13043.1|13042.2|13043.3|13042.4|13028.9|13027.7|793
1603464900000|2020-10-23 14:55:00|13043.5|13042.6|13041.6|13040.7|13046|13045.1|13035.2|13034.3|820
1603465200000|2020-10-23 15:00:00|13041.7|13040.8|13043.1|13042.2|13043.4|13042.3|13037.7|13036.2|770
1603465500000|2020-10-23 15:05:00|13043|13042.1|13055.1|13054.2|13056.5|13055.6|13042.6|13041.7|649
1603465800000|2020-10-23 15:10:00|13055.2|13054.3|13054|13052.5|13055.7|13054.3|13050.2|13049.3|577
1603466100000|2020-10-23 15:15:00|13053.9|13052.4|13050|13049.1|13058.2|13057.3|13050|13049.1|533
1603466400000|2020-10-23 15:20:00|13050.1|13049.2|13042.7|13041.8|13050.1|13049.2|13042.3|13041.2|647
1603466700000|2020-10-23 15:25:00|13042.8|13041.9|13046.3|13045.4|13047.1|13046.2|13041|13040.1|553
1603467000000|2020-10-23 15:30:00|13046.1|13045.2|13044.9|13044|13046.1|13045.2|13041.4|13040.5|616
1603467300000|2020-10-23 15:35:00|13045|13044.1|13040.9|13040|13045.8|13044.9|13038.9|13037.5|605
1603467600000|2020-10-23 15:40:00|13040.6|13039.7|13039.1|13038.2|13043.9|13043|13038.9|13037.8|501
1603467900000|2020-10-23 15:45:00|13039|13038.1|13035.3|13034.4|13040.8|13039.9|13035|13034.1|496
1603468200000|2020-10-23 15:50:00|13035.2|13034.3|13038.3|13036.8|13039.3|13038.3|13034.9|13034|527
1603468500000|2020-10-23 15:55:00|13038.2|13036.7|13039.5|13038|13039.5|13038.4|13035.2|13034.1|492
1603468800000|2020-10-23 16:00:00|13039.8|13038.3|13033.2|13032.3|13039.8|13038.7|13032.9|13031.9|645
1603469100000|2020-10-23 16:05:00|13033.1|13032.2|13033|13032.1|13035.2|13034|13030.8|13029.7|591
1603469400000|2020-10-23 16:10:00|13032.9|13032|13025.8|13024.3|13033.2|13032|13024|13022.9|687
1603469700000|2020-10-23 16:15:00|13026|13024.9|13026.5|13025|13027.4|13026.3|13020.9|13020|730
1603470000000|2020-10-23 16:20:00|13026.6|13025.1|13024.7|13023.8|13026.9|13025.4|13021.9|13020.6|590
1603470300000|2020-10-23 16:25:00|13024.8|13023.9|13027.9|13027|13028|13027.1|13023.8|13022.9|467
1603470600000|2020-10-23 16:30:00|13027.8|13026.9|13028.6|13027.7|13029.9|13029|13026.3|13025.2|519
1603470900000|2020-10-23 16:35:00|13028.7|13027.8|13029.8|13028.3|13030|13028.8|13027.9|13027|386
1603471200000|2020-10-23 16:40:00|13030|13028.5|13029.9|13029|13031.2|13030.3|13028.6|13027.7|462
1603471500000|2020-10-23 16:45:00|13030|13029.1|13029.8|13028.9|13031.1|13030.2|13028.5|13027.1|335
1603471800000|2020-10-23 16:50:00|13029.9|13029|13029.6|13028.7|13030.8|13029.9|13027.1|13026.2|394
1603472100000|2020-10-23 16:55:00|13029.2|13028.3|13032|13031.1|13032.2|13031.3|13025.5|13024.4|744
1603472400000|2020-10-23 17:00:00|13032.1|13031.2|13030.7|13029.8|13032.1|13031.2|13027.2|13026.3|527
1603472700000|2020-10-23 17:05:00|13030.8|13029.9|13033.3|13032.4|13033.5|13032.6|13030.6|13029.5|446
1603473000000|2020-10-23 17:10:00|13033.2|13032.3|13026.7|13025.8|13034|13033.1|13025.9|13025|482
1603473300000|2020-10-23 17:15:00|13026.9|13026|13031.2|13030.3|13031.3|13030.4|13026.5|13025.6|584
1603473600000|2020-10-23 17:20:00|13031.3|13030.4|13036.3|13034.8|13038.3|13037.4|13031.3|13030.4|709
1603473900000|2020-10-23 17:25:00|13036.8|13035.3|13025.4|13024.5|13037|13035.5|13024.3|13023.4|516
1603474200000|2020-10-23 17:30:00|13025.5|13024.6|13029.2|13028.3|13029.3|13028.4|13023.5|13022.4|637
1603474500000|2020-10-23 17:35:00|13029.1|13028.2|13024.1|13023.2|13033.4|13032.5|13023.7|13022.8|494
1603474800000|2020-10-23 17:40:00|13024.4|13023.5|13028.2|13026.7|13028.2|13027.3|13022.6|13021.7|264
1603475100000|2020-10-23 17:45:00|13027.8|13026.9|13027.9|13027|13029|13028.1|13025.5|13024.4|350
1603475400000|2020-10-23 17:50:00|13027.8|13026.9|13026.7|13025.8|13029.1|13028.2|13026.3|13025.4|238
1603475700000|2020-10-23 17:55:00|13026.8|13025.9|13026.8|13025.9|13029.4|13028.5|13026.5|13025.6|298
1603476000000|2020-10-23 18:00:00|13026.7|13025.8|13030.6|13029.7|13031.4|13030.5|13024.8|13023.9|398
1603476300000|2020-10-23 18:05:00|13030.7|13029.8|13028.1|13027.2|13032|13031.1|13027.8|13026.9|330
1603476600000|2020-10-23 18:10:00|13028|13027.1|13026.7|13025.8|13028|13027.1|13025.6|13024.7|180
1603476900000|2020-10-23 18:15:00|13026.8|13025.9|13021.1|13020.2|13026.8|13025.9|13020.9|13019.6|293
1603477200000|2020-10-23 18:20:00|13020.9|13020|13023.7|13022.8|13026.5|13025|13020.9|13020|310
1603477500000|2020-10-23 18:25:00|13023.9|13023|13025|13024.1|13025.6|13024.7|13023.2|13022.3|325
1603477800000|2020-10-23 18:30:00|13025.1|13024.2|13026.8|13025.9|13030.9|13029.4|13024.5|13023.6|319
1603478100000|2020-10-23 18:35:00|13026.7|13025.8|13029.1|13028.2|13029.8|13028.9|13025.5|13024.6|271
1603478400000|2020-10-23 18:40:00|13029|13028.1|13029.9|13029|13031.1|13030.2|13028.6|13027.7|243
1603478700000|2020-10-23 18:45:00|13029.8|13028.9|13032.8|13031.9|13033.1|13032.1|13029.7|13028.8|255
1603479000000|2020-10-23 18:50:00|13032.9|13032|13035.5|13034.6|13035.7|13034.8|13032.5|13031.5|350
1603479300000|2020-10-23 18:55:00|13035.6|13034.7|13035|13034.1|13036.6|13035.7|13032.9|13032|427
1603479600000|2020-10-23 19:00:00|13034.9|13034|13032.5|13031.6|13036.2|13035.2|13032.5|13031.4|284
1603479900000|2020-10-23 19:05:00|13032.7|13031.2|13035.3|13034.4|13037.2|13036.1|13032.4|13031.2|290
1603480200000|2020-10-23 19:10:00|13035.4|13034.5|13037.8|13036.3|13038.5|13037.3|13035.3|13033.9|278
1603480500000|2020-10-23 19:15:00|13037.4|13036.5|13034.6|13033.7|13037.8|13036.6|13033|13032|265
1603480800000|2020-10-23 19:20:00|13034.7|13033.8|13036.1|13034.6|13036.4|13035.1|13034.3|13033|219
1603481100000|2020-10-23 19:25:00|13036|13034.5|13036.2|13034.7|13036.6|13035.3|13033.7|13032.4|247
1603481400000|2020-10-23 19:30:00|13035.8|13034.9|13036.9|13035.4|13037.6|13036.4|13035|13033.5|325
1603481700000|2020-10-23 19:35:00|13037.1|13035.6|13036.4|13035.5|13037.4|13036.1|13035.5|13034.2|284
1603482000000|2020-10-23 19:40:00|13036.5|13035.6|13039.8|13038.9|13040.4|13039.1|13036.3|13035.4|344
1603482300000|2020-10-23 19:45:00|13039.9|13039|13039|13038.1|13041.3|13040|13038.8|13037.7|353
1603482600000|2020-10-23 19:50:00|13039.1|13038.2|13042.3|13040.8|13042.3|13041|13037.8|13036.7|323
1603482900000|2020-10-23 19:55:00|13042.2|13040.7|13045.8|13044.9|13046.5|13045.4|13041.1|13039.7|560
1603483200000|2020-10-23 20:00:00|13046.3|13044.8|13048.8|13047.9|13050.1|13048.6|13045.8|13044.3|490
1603483500000|2020-10-23 20:05:00|13048.7|13047.8|13050|13048.5|13055.5|13054|13048.7|13047.5|350
1603483800000|2020-10-23 20:10:00|13049.3|13048.4|13047.7|13046.2|13051.3|13049.8|13047.5|13046|363
1603484100000|2020-10-23 20:15:00|13047.6|13046.1|13046.4|13044.9|13047.6|13046.1|13045.4|13044.2|304
1603484400000|2020-10-23 20:20:00|13046.3|13044.8|13044|13042.5|13046.4|13044.9|13042.7|13041.2|498
1603484700000|2020-10-23 20:25:00|13043.9|13042.4|13046|13044.5|13047.3|13045.8|13043.6|13042.1|616
1603485000000|2020-10-23 20:30:00|13045.9|13044.4|13045.4|13043.9|13047.7|13046.3|13044.7|13043.2|352
1603485300000|2020-10-23 20:35:00|13045.8|13044.3|13044.4|13042.9|13046.1|13044.6|13043.5|13042|333
1603485600000|2020-10-23 20:40:00|13044.3|13042.8|13043.3|13041.8|13046.4|13044.9|13042.8|13041.3|325
1603485900000|2020-10-23 20:45:00|13043.6|13042.1|13045.8|13044.3|13046.6|13045.1|13043.6|13042.1|242
1603486200000|2020-10-23 20:50:00|13046.2|13044.7|13045.9|13044.4|13046.9|13045.4|13044.8|13043.3|264
1603486500000|2020-10-23 20:55:00|13046|13044.5|13045.8|13044.3|13051.5|13046.7|13041.1|13034.8|262
1603659600000|2020-10-25 21:00:00|13065.4|13053.7|13059.4|13047.4|13067.6|13054|13056.9|13045.4|54
1603659900000|2020-10-25 21:05:00|13059.3|13046.6|13055.3|13044.2|13065.1|13052.5|13053.2|13040.1|161
1603660200000|2020-10-25 21:10:00|13055.7|13044.5|13053.8|13047.3|13057.7|13047.3|13052.9|13041.8|74
1603660500000|2020-10-25 21:15:00|13053.1|13046.6|13052.2|13050.7|13058.8|13051.9|13051.4|13045|122
1603660800000|2020-10-25 21:20:00|13052.7|13051.2|13052.8|13051.3|13053.3|13051.8|13051.6|13050.1|66
1603661100000|2020-10-25 21:25:00|13052.7|13051.2|13054.4|13044.4|13058.8|13051.8|13034.6|13024.6|146
1603661400000|2020-10-25 21:30:00|13054.6|13044.6|13054.2|13044.2|13056|13048.4|13052.7|13042.7|206
1603661700000|2020-10-25 21:35:00|13053.8|13043.8|13054.4|13044.4|13056.5|13046.5|13052.3|13042.3|193
1603662000000|2020-10-25 21:40:00|13054.5|13044.5|13054.6|13044.6|13055.9|13048.4|13053|13043.1|193
1603662300000|2020-10-25 21:45:00|13054.3|13044.3|13054.6|13044.6|13055.9|13046.6|13053.5|13043.5|125
1603662600000|2020-10-25 21:50:00|13053.5|13043.5|13057|13047|13058|13048|13052.6|13042.6|160
1603662900000|2020-10-25 21:55:00|13057.1|13047.1|13055.3|13045.3|13059.1|13050|13054.4|13044.4|200
1603663200000|2020-10-25 22:00:00|13055.2|13045.2|13057.3|13051.8|13059.8|13053|13053.9|13044.7|1045
1603663500000|2020-10-25 22:05:00|13057.7|13051.9|13054.9|13050.9|13059.5|13052.3|13054.3|13048.1|738
1603663800000|2020-10-25 22:10:00|13055|13051|13053.8|13050.2|13056.8|13052.3|13052.7|13049.3|605
1603664100000|2020-10-25 22:15:00|13053.6|13050.3|13049.2|13043.8|13053.7|13050.8|13046.5|13042.5|954
1603664400000|2020-10-25 22:20:00|13048.7|13043.9|13054.7|13048.5|13056.9|13050.5|13046.3|13041.4|825
1603664700000|2020-10-25 22:25:00|13055|13048.4|13056.3|13052.9|13057.6|13053.6|13051.2|13047|711
1603665000000|2020-10-25 22:30:00|13056.8|13053.3|13056.7|13054.6|13060.3|13057.3|13055.6|13052.6|1037
1603665300000|2020-10-25 22:35:00|13057|13054.5|13055|13053.5|13057.9|13055.9|13053|13050.5|1500
1603665600000|2020-10-25 22:40:00|13055.5|13052.9|13051.6|13050.1|13056.3|13054.3|13051.6|13049.6|1406
1603665900000|2020-10-25 22:45:00|13051.7|13050.2|13051.4|13049|13055|13051.9|13050.7|13047.2|711
1603666200000|2020-10-25 22:50:00|13051.5|13048.9|13044.8|13042.7|13051.8|13049.1|13041.3|13039.6|823
1603666500000|2020-10-25 22:55:00|13044.9|13042.6|13043.4|13041.9|13046.1|13044.4|13042.6|13040.4|820
1603666800000|2020-10-25 23:00:00|13043.7|13042.2|13045.7|13044.2|13046.9|13045.4|13043.1|13041.6|366
1603667100000|2020-10-25 23:05:00|13045.8|13044.3|13044.9|13043.4|13046.1|13044.6|13042.7|13041.5|244
1603667400000|2020-10-25 23:10:00|13045|13043.5|13045.8|13044.3|13046.5|13045|13043.9|13042.2|269
1603667700000|2020-10-25 23:15:00|13045.7|13044.2|13044|13042.5|13045.7|13044.2|13043|13041.5|228
1603668000000|2020-10-25 23:20:00|13044.1|13042.6|13045.4|13043.9|13045.6|13044.1|13043|13041.5|204
1603668300000|2020-10-25 23:25:00|13045.5|13044|13048|13046.5|13048.4|13046.9|13045.3|13043.9|191
1603668600000|2020-10-25 23:30:00|13048.1|13046.6|13043.5|13042|13049|13047.5|13043|13041.5|287
1603668900000|2020-10-25 23:35:00|13043.4|13041.9|13046.2|13044.7|13046.3|13044.8|13042.8|13041.3|217
1603669200000|2020-10-25 23:40:00|13046.3|13044.8|13048|13046.5|13048.4|13046.9|13044.9|13043.4|284
1603669500000|2020-10-25 23:45:00|13047.9|13046.4|13049.6|13048.1|13051|13049.6|13047.9|13046.4|273
1603669800000|2020-10-25 23:50:00|13049.5|13048|13050.7|13049.2|13051.1|13049.6|13049.1|13047.6|185
1603670100000|2020-10-25 23:55:00|13050.5|13049|13054.1|13052.6|13054.7|13053.2|13050.3|13048.8|286
1603670400000|2020-10-26 00:00:00|13053.8|13052.3|13054.9|13053.4|13055.5|13054.2|13051.5|13050.2|416
1603670700000|2020-10-26 00:05:00|13055|13053.5|13053.5|13052|13055|13053.7|13053|13051.7|309
1603671000000|2020-10-26 00:10:00|13053.6|13052.1|13051.1|13050.2|13053.6|13052.2|13049.9|13048.7|484
1603671300000|2020-10-26 00:15:00|13050.9|13050|13050.7|13049.2|13051.9|13050.5|13048|13046.8|368
1603671600000|2020-10-26 00:20:00|13051.1|13049.6|13051.6|13050.1|13053.9|13052.4|13049.5|13048.4|280
1603671900000|2020-10-26 00:25:00|13051.7|13050.2|13051.2|13049.7|13053|13051.7|13051|13049.6|264
1603672200000|2020-10-26 00:30:00|13051.1|13049.6|13050.6|13049.1|13052.6|13051.1|13049.6|13048.1|224
1603672500000|2020-10-26 00:35:00|13050.5|13049|13050.6|13049.1|13051.5|13050.2|13048.4|13047.1|333
1603672800000|2020-10-26 00:40:00|13050.5|13049|13051.4|13049.9|13051.6|13050.1|13049.3|13047.9|299
1603673100000|2020-10-26 00:45:00|13051.3|13049.8|13051.3|13049.8|13053.5|13052|13050.5|13049|285
1603673400000|2020-10-26 00:50:00|13051.2|13050.3|13050.5|13049|13051.7|13050.3|13048.6|13047.1|366
1603673700000|2020-10-26 00:55:00|13050.4|13048.9|13047.8|13046.3|13051.7|13050.2|13047.5|13046.2|362
1603674000000|2020-10-26 01:00:00|13047.9|13046.4|13050.7|13049.2|13053|13051.8|13047.8|13046.4|348
1603674300000|2020-10-26 01:05:00|13050.6|13049.1|13054.1|13052.6|13054.4|13053.2|13050.2|13048.9|362
1603674600000|2020-10-26 01:10:00|13053.8|13052.9|13055.4|13053.9|13055.8|13054.6|13053|13051.8|257
1603674900000|2020-10-26 01:15:00|13055.3|13053.8|13050.8|13049.9|13055.5|13054|13050.7|13049.4|352
1603675200000|2020-10-26 01:20:00|13050.9|13050|13049.2|13047.7|13051.9|13050.7|13048.7|13047.6|355
1603675500000|2020-10-26 01:25:00|13049.1|13047.6|13047.3|13045.8|13050.1|13048.6|13046.8|13045.3|254
1603675800000|2020-10-26 01:30:00|13047.2|13045.7|13036.9|13036|13047.4|13045.9|13036|13034.9|689
1603676100000|2020-10-26 01:35:00|13037|13036.1|13034.5|13033|13037.6|13036.3|13033.3|13032.2|542
1603676400000|2020-10-26 01:40:00|13034.6|13033.1|13030|13029.1|13034.7|13033.6|13029.2|13028.1|517
1603676700000|2020-10-26 01:45:00|13030.2|13028.7|13029.6|13028.7|13033.6|13032.2|13029.3|13028.3|403
1603677000000|2020-10-26 01:50:00|13029.7|13028.8|13034.2|13032.7|13034.6|13033.2|13029|13028.1|305
1603677300000|2020-10-26 01:55:00|13034.1|13032.6|13037|13035.5|13037.2|13036|13033.6|13032.6|329
1603677600000|2020-10-26 02:00:00|13037.1|13035.6|13038.5|13037.6|13040.6|13039.6|13035.1|13034.1|401
1603677900000|2020-10-26 02:05:00|13038.7|13037.8|13039|13037.5|13039.6|13038.3|13037.5|13036|283
1603678200000|2020-10-26 02:10:00|13038.9|13037.4|13036.2|13034.7|13039.7|13038.5|13035|13033.8|317
1603678500000|2020-10-26 02:15:00|13036.1|13034.6|13034.9|13034|13036.3|13035.3|13032.2|13031.1|328
1603678800000|2020-10-26 02:20:00|13035|13034.1|13036|13034.5|13036.2|13035.3|13034.6|13033.6|250
1603679100000|2020-10-26 02:25:00|13036.2|13034.7|13036.8|13035.3|13038.2|13036.7|13035.6|13034.4|305
1603679400000|2020-10-26 02:30:00|13036.7|13035.2|13038.4|13036.9|13039.4|13038.1|13035.9|13034.9|235
1603679700000|2020-10-26 02:35:00|13038.5|13037|13036.5|13035|13039.9|13038.6|13036|13034.8|275
1603680000000|2020-10-26 02:40:00|13036.4|13034.9|13034.3|13032.8|13036.5|13035.2|13033.8|13032.6|234
1603680300000|2020-10-26 02:45:00|13034.4|13032.9|13035.1|13034.2|13035.4|13034.2|13033.5|13032.3|251
1603680600000|2020-10-26 02:50:00|13035.4|13033.9|13032.7|13031.8|13035.5|13034.3|13032.1|13030.9|300
1603680900000|2020-10-26 02:55:00|13032.8|13031.9|13029.5|13028.6|13033.5|13032|13029|13028.1|362
1603681200000|2020-10-26 03:00:00|13029.4|13028.5|13028.1|13027.2|13030.3|13029.4|13028|13026.9|286
1603681500000|2020-10-26 03:05:00|13028|13027.1|13031.2|13029.7|13031.2|13029.7|13027.8|13026.8|221
1603681800000|2020-10-26 03:10:00|13030.8|13029.9|13027.7|13026.8|13030.9|13030|13027.7|13026.7|269
1603682100000|2020-10-26 03:15:00|13027.6|13026.7|13027.2|13025.7|13030.5|13029|13026|13024.9|466
1603682400000|2020-10-26 03:20:00|13027.5|13026|13027.5|13026|13029.7|13028.2|13026.2|13025|416
1603682700000|2020-10-26 03:25:00|13027.7|13026.2|13026.7|13025.2|13028.9|13027.6|13026.3|13024.8|356
1603683000000|2020-10-26 03:30:00|13026.6|13025.1|13027.3|13026.4|13028.8|13027.7|13026.1|13025.1|339
1603683300000|2020-10-26 03:35:00|13027.2|13026.3|13027.5|13026|13028.7|13027.2|13026.8|13025.5|202
1603683600000|2020-10-26 03:40:00|13027.6|13026.1|13028.5|13027|13028.6|13027.5|13026|13024.8|206
1603683900000|2020-10-26 03:45:00|13028.6|13027.1|13027.8|13026.9|13028.6|13027.3|13025.4|13024.5|257
1603684200000|2020-10-26 03:50:00|13027.9|13027|13025.7|13024.8|13028.1|13027|13024.6|13023.5|267
1603684500000|2020-10-26 03:55:00|13026|13025.1|13026.9|13026|13027.2|13026.1|13024|13023.1|308
1603684800000|2020-10-26 04:00:00|13026.8|13025.9|13025.1|13024.2|13026.9|13026|13022.8|13021.6|254
1603685100000|2020-10-26 04:05:00|13025|13024.1|13025.1|13023.6|13025.6|13024.5|13023.5|13022.2|240
1603685400000|2020-10-26 04:10:00|13025|13023.5|13023.4|13021.9|13025.3|13024.1|13021.8|13020.5|289
1603685700000|2020-10-26 04:15:00|13023.5|13022|13022.6|13021.1|13023.6|13022.1|13022.3|13020.8|129
1603686000000|2020-10-26 04:20:00|13022.7|13021.2|13026.3|13025.4|13026.7|13025.5|13022.2|13020.9|173
1603686300000|2020-10-26 04:25:00|13026.4|13025.5|13028.5|13027.6|13028.7|13027.8|13026.1|13025.2|160
1603686600000|2020-10-26 04:30:00|13028.4|13027.5|13027.2|13026.3|13028.5|13027.6|13024.7|13023.8|177
1603686900000|2020-10-26 04:35:00|13027.1|13026.2|13026.1|13025.2|13027.5|13026.4|13026.1|13024.7|183
1603687200000|2020-10-26 04:40:00|13026|13025.1|13025.4|13024.5|13026.6|13025.6|13025.1|13023.9|228
1603687500000|2020-10-26 04:45:00|13025.6|13024.7|13024.4|13023.5|13026.9|13026|13023.3|13022.3|171
1603687800000|2020-10-26 04:50:00|13024.5|13023.6|13025|13024.1|13025.2|13024.3|13023.3|13022.3|167
1603688100000|2020-10-26 04:55:00|13025.1|13024.2|13024.3|13023.4|13025.6|13024.4|13022.9|13021.8|258
1603688400000|2020-10-26 05:00:00|13024.2|13023.3|13026.4|13025.5|13026.9|13026|13023.4|13022.5|216
1603688700000|2020-10-26 05:05:00|13026.3|13025.4|13029.4|13028.5|13029.6|13028.7|13026.1|13025|170
1603689000000|2020-10-26 05:10:00|13029.3|13028.4|13028.1|13027.2|13030.2|13029.3|13027.3|13026.4|310
1603689300000|2020-10-26 05:15:00|13027.9|13027|13026.3|13025.4|13029.2|13028.3|13025.2|13024.3|284
1603689600000|2020-10-26 05:20:00|13026.4|13025.5|13025.4|13024.5|13026.9|13026|13024.7|13023.8|264
1603689900000|2020-10-26 05:25:00|13025.5|13024.6|13025.5|13024.6|13027.8|13026.9|13024.8|13023.4|264
1603690200000|2020-10-26 05:30:00|13026|13024.5|13023.2|13022.3|13026.7|13025.5|13021|13020.1|373
1603690500000|2020-10-26 05:35:00|13023.3|13022.4|13023.1|13022.2|13024.7|13023.6|13021.7|13020.6|372
1603690800000|2020-10-26 05:40:00|13023.2|13022.3|13021.4|13020.5|13023.7|13022.6|13021.3|13020.4|388
1603691100000|2020-10-26 05:45:00|13021.3|13020.4|13022.6|13021.1|13023.6|13022.4|13021.3|13020.2|389
1603691400000|2020-10-26 05:50:00|13022.5|13021|13023.9|13023|13025.2|13024.2|13020.9|13020|371
1603691700000|2020-10-26 05:55:00|13024|13023.1|13024.8|13023.9|13025.4|13024.5|13022.6|13021.7|323
1603692000000|2020-10-26 06:00:00|13025.1|13024.2|13028.2|13027.3|13028.7|13027.4|13025|13024.1|353
1603692300000|2020-10-26 06:05:00|13028.3|13027.4|13024.5|13023.6|13028.4|13027.5|13024.1|13023.2|400
1603692600000|2020-10-26 06:10:00|13024.6|13023.7|13023.9|13023|13025.7|13024.5|13023|13021.9|258
1603692900000|2020-10-26 06:15:00|13023.8|13022.9|13024.7|13023.8|13026.3|13025|13023.5|13022.4|238
1603693200000|2020-10-26 06:20:00|13024.8|13023.9|13026.5|13025|13026.6|13025.5|13024.1|13023.2|245
1603693500000|2020-10-26 06:25:00|13026.4|13024.9|13025.6|13024.1|13027.3|13026.4|13023.8|13022.3|417
1603693800000|2020-10-26 06:30:00|13025.2|13024.3|13023.2|13022.3|13025.3|13024.4|13022.6|13021.2|281
1603694100000|2020-10-26 06:35:00|13023.1|13022.2|13022.1|13021.2|13023.2|13022.2|13020|13019.1|372
1603694400000|2020-10-26 06:40:00|13022|13021.1|13024.2|13023.3|13024.5|13023.6|13021|13020.1|248
1603694700000|2020-10-26 06:45:00|13024|13023.1|13024.3|13023.4|13025.3|13024.4|13022.1|13021.2|300
1603695000000|2020-10-26 06:50:00|13024.2|13023.3|13022.9|13022|13025.3|13024|13022.1|13020.7|384
1603695300000|2020-10-26 06:55:00|13022.8|13021.9|13022.6|13021.7|13024.6|13023.7|13022.4|13021.5|208
1603695600000|2020-10-26 07:00:00|13022.5|13021.6|13016.3|13015.4|13022.9|13021.9|13013.1|13011.6|534
1603695900000|2020-10-26 07:05:00|13016.2|13015.3|13003.5|13002.6|13016.5|13015.6|13003|13002|581
1603696200000|2020-10-26 07:10:00|13003.4|13002.5|13002.8|13001.9|13005.7|13004.8|13002.1|13001.2|479
1603696500000|2020-10-26 07:15:00|13002.7|13001.8|13004|13003.1|13006.2|13005.3|13000.8|12999.6|568
1603696800000|2020-10-26 07:20:00|13003.9|13003|13000.1|12999.2|13004.6|13003.7|12999.6|12998.1|495
1603697100000|2020-10-26 07:25:00|13000|12999.1|12998.1|12997.2|13000|12999.1|12993.4|12992.4|544
1603697400000|2020-10-26 07:30:00|12998|12997.1|13007.2|13006.3|13007.6|13006.6|12998|12996.8|596
1603697700000|2020-10-26 07:35:00|13007.1|13006.2|13009.2|13008.3|13010.7|13009.7|13005.5|13004.4|717
1603698000000|2020-10-26 07:40:00|13009|13008.1|13010.9|13010|13011.1|13010.2|13005|13003.8|594
1603698300000|2020-10-26 07:45:00|13011|13010.1|13015.2|13014.3|13015.8|13014.9|13009.5|13008.6|552
1603698600000|2020-10-26 07:50:00|13015.1|13014.2|13014.7|13013.8|13020.6|13019.4|13014.6|13013.7|650
1603698900000|2020-10-26 07:55:00|13014.8|13013.9|13011.3|13010.4|13015.2|13014.1|13006.6|13005.7|696
1603699200000|2020-10-26 08:00:00|13011.2|13010.3|13010.4|13008.9|13013.3|13011.9|13005.4|13004.5|1063
1603699500000|2020-10-26 08:05:00|13010.1|13009.2|13008.2|13006.7|13010.4|13009.2|13002.8|13001.7|943
1603699800000|2020-10-26 08:10:00|13008.3|13006.8|13002.2|13001.3|13011.5|13010.6|12999.3|12998.4|904
1603700100000|2020-10-26 08:15:00|13002.1|13001.2|13010.3|13009.4|13010.6|13009.5|12995.5|12994.6|869
1603700400000|2020-10-26 08:20:00|13010.6|13009.7|13013.1|13012.2|13017.9|13016.9|13008.1|13007.2|810
1603700700000|2020-10-26 08:25:00|13013.5|13012|13019.2|13017.7|13019.9|13018.2|13012.4|13011.4|977
1603701000000|2020-10-26 08:30:00|13019.3|13017.8|13023.6|13022.1|13026.6|13025.7|13016.6|13015.1|859
1603701300000|2020-10-26 08:35:00|13023.7|13022.2|13020|13019.1|13029.9|13028.4|13019.6|13018.7|706
1603701600000|2020-10-26 08:40:00|13019.9|13019|13023.3|13022.4|13024.2|13023.3|13016.8|13015.4|694
1603701900000|2020-10-26 08:45:00|13023.2|13022.3|13027|13026.1|13033.3|13032.4|13022.7|13021.3|904
1603702200000|2020-10-26 08:50:00|13026.9|13026|13023.9|13022.4|13028.9|13027.8|13022.8|13021.9|705
1603702500000|2020-10-26 08:55:00|13024|13022.5|13017.7|13016.2|13024.2|13023.1|13017.3|13016|500
1603702800000|2020-10-26 09:00:00|13017.5|13016|13023.6|13022.7|13032.4|13031.2|13016.5|13014.8|747
1603703100000|2020-10-26 09:05:00|13023.7|13022.8|13022.8|13021.3|13027.1|13026|13021.4|13020.2|648
1603703400000|2020-10-26 09:10:00|13023.1|13021.6|13023.9|13023|13024.4|13023.5|13017.9|13017|667
1603703700000|2020-10-26 09:15:00|13023.8|13022.9|13029.1|13028.2|13029.1|13028.2|13022|13021.1|784
1603704000000|2020-10-26 09:20:00|13029|13028.1|13025.5|13024|13029.2|13028.2|13022.2|13020.7|768
1603704300000|2020-10-26 09:25:00|13025.2|13024.3|13042.7|13041.8|13042.8|13041.9|13024.6|13023.3|849
1603704600000|2020-10-26 09:30:00|13042.9|13042|13041.6|13040.7|13045.4|13044.3|13038.6|13037.7|834
1603704900000|2020-10-26 09:35:00|13041.5|13040.6|13036.1|13035.2|13044.9|13043.8|13034.2|13032.9|670
1603705200000|2020-10-26 09:40:00|13036.2|13035.3|13040.2|13039.3|13043.2|13041.9|13035.8|13034.9|687
1603705500000|2020-10-26 09:45:00|13040.3|13039.4|13039.4|13037.9|13044.9|13043.6|13036.7|13035.5|904
1603705800000|2020-10-26 09:50:00|13039.2|13037.7|13038.5|13037.6|13039.9|13038.9|13033.9|13032.8|673
1603706100000|2020-10-26 09:55:00|13038.6|13037.7|13050.4|13048.9|13055.5|13054.3|13038.5|13037.4|853
1603706400000|2020-10-26 10:00:00|13050.3|13048.8|13050|13049.1|13051|13050|13043.1|13042.2|804
1603706700000|2020-10-26 10:05:00|13049.9|13049|13049.8|13048.9|13056.1|13055|13048.7|13047.8|724
1603707000000|2020-10-26 10:10:00|13049.7|13048.8|13053.3|13052.4|13055.5|13054.6|13048.9|13047.9|787
1603707300000|2020-10-26 10:15:00|13053.5|13052.6|13050.6|13049.1|13058|13056.9|13048.8|13047.7|754
1603707600000|2020-10-26 10:20:00|13050.8|13049.3|13059.1|13058.2|13060.1|13059.2|13049.9|13049|588
1603707900000|2020-10-26 10:25:00|13059.2|13058.3|13057.6|13056.7|13063.1|13061.9|13054.7|13053.7|664
1603708200000|2020-10-26 10:30:00|13057.7|13056.8|13061.6|13060.7|13062|13061.1|13055.8|13054.6|551
1603708500000|2020-10-26 10:35:00|13061.7|13060.8|13065.2|13063.7|13067.9|13066.5|13061.6|13060.7|703
1603708800000|2020-10-26 10:40:00|13065|13063.5|13065.2|13064.3|13068.1|13067.2|13064.3|13063.4|546
1603709100000|2020-10-26 10:45:00|13065.6|13064.7|13066.9|13066|13068.9|13068|13064|13063.1|467
1603709400000|2020-10-26 10:50:00|13067|13066.1|13071.2|13069.7|13075.6|13074.7|13067|13066.1|625
1603709700000|2020-10-26 10:55:00|13071.3|13069.8|13064.7|13063.8|13073.3|13072|13063.8|13062.6|819
1603710000000|2020-10-26 11:00:00|13064.8|13063.9|13065.9|13065|13066.1|13065.1|13061|13060|767
1603710300000|2020-10-26 11:05:00|13066|13065.1|13063|13062.1|13067.6|13066.7|13062.8|13061.7|501
1603710600000|2020-10-26 11:10:00|13062.9|13062|13059.5|13058.6|13064.9|13063.6|13057.4|13056.5|642
1603710900000|2020-10-26 11:15:00|13059.8|13058.9|13058.2|13057.3|13062.8|13061.9|13054.1|13052.8|716
1603711200000|2020-10-26 11:20:00|13058.3|13057.4|13055.5|13054.6|13061.1|13060.2|13054.9|13053.8|547
1603711500000|2020-10-26 11:25:00|13055.4|13054.5|13051.9|13051|13057.1|13056.2|13050.4|13049.2|615
1603711800000|2020-10-26 11:30:00|13052.2|13051.3|13052.7|13051.2|13055.3|13054.4|13048.1|13047|652
1603712100000|2020-10-26 11:35:00|13052.6|13051.1|13060.4|13059.5|13061.5|13060.6|13052|13051.1|641
1603712400000|2020-10-26 11:40:00|13060.5|13059.6|13058.4|13056.9|13062.1|13061.2|13055.5|13054.6|583
1603712700000|2020-10-26 11:45:00|13058.5|13057.6|13051.8|13050.9|13059.2|13057.9|13051.3|13050.1|707
1603713000000|2020-10-26 11:50:00|13051.7|13050.8|13052|13051.1|13055.9|13055|13050.4|13049.5|506
1603713300000|2020-10-26 11:55:00|13052.1|13051.2|13053|13052.1|13056.2|13055.1|13049.1|13047.8|581
1603713600000|2020-10-26 12:00:00|13052.9|13052|13049.4|13048.5|13057.3|13055.8|13049.2|13048.3|622
1603713900000|2020-10-26 12:05:00|13049.5|13048.6|13053.3|13051.8|13055.8|13054.5|13049.5|13048.6|608
1603714200000|2020-10-26 12:10:00|13053.4|13051.9|13045.5|13044.6|13053.5|13052.3|13043.9|13043|612
1603714500000|2020-10-26 12:15:00|13046.1|13045.2|13043.1|13042.2|13046.5|13045.6|13039.5|13038.6|694
1603714800000|2020-10-26 12:20:00|13043|13042.1|13036.5|13035.6|13043|13042.1|13036.4|13035.5|607
1603715100000|2020-10-26 12:25:00|13037|13036.1|13047.8|13046.9|13049.6|13048.3|13036.8|13035.7|638
1603715400000|2020-10-26 12:30:00|13047.9|13047|13045.3|13043.8|13049.9|13049|13043.6|13042.7|586
1603715700000|2020-10-26 12:35:00|13045.4|13043.9|13041.3|13040.4|13046.5|13045.3|13036.6|13035.5|727
1603716000000|2020-10-26 12:40:00|13041.2|13040.3|13028.4|13026.9|13041.8|13040.9|13020|13018.2|923
1603716300000|2020-10-26 12:45:00|13028.3|13026.8|13028.8|13027.9|13032.4|13031.2|13027.9|13026.8|718
1603716600000|2020-10-26 12:50:00|13028.7|13027.8|13013.7|13012.8|13028.7|13027.8|13010.4|13009.5|1003
1603716900000|2020-10-26 12:55:00|13014.3|13013.4|13024.4|13023.5|13025.3|13024.1|13011.3|13010.4|872
1603717200000|2020-10-26 13:00:00|13024.5|13023.6|13022.1|13021.2|13026.1|13025.1|13019|13017.6|747
1603717500000|2020-10-26 13:05:00|13022|13021.1|13023.2|13021.7|13025.5|13024.2|13019.8|13018.5|657
1603717800000|2020-10-26 13:10:00|13023.3|13021.8|13023.5|13022|13026.3|13024.8|13018.5|13017.3|738
1603718100000|2020-10-26 13:15:00|13023.4|13021.9|13018|13016.5|13025.5|13024|13015.9|13014.6|586
1603718400000|2020-10-26 13:20:00|13018.1|13016.6|13022.8|13021.3|13023.3|13021.8|13014.7|13013.7|580
1603718700000|2020-10-26 13:25:00|13022.7|13021.2|13027.1|13025.6|13029.4|13027.9|13021.2|13020.3|472
1603719000000|2020-10-26 13:30:00|13026.9|13025.4|13030.2|13029.3|13037.1|13036|13023|13022.1|713
1603719300000|2020-10-26 13:35:00|13030.6|13029.1|13019.3|13017.8|13031|13029.5|13017|13016.1|730
1603719600000|2020-10-26 13:40:00|13019.5|13018.6|13025.6|13024.1|13030.3|13029|13015.3|13013.8|634
1603719900000|2020-10-26 13:45:00|13025.7|13024.2|13018.8|13017.3|13027.1|13025.6|13018|13016.7|518
1603720200000|2020-10-26 13:50:00|13019|13017.5|13020.1|13019.2|13024.3|13023.4|13016.3|13015.2|545
1603720500000|2020-10-26 13:55:00|13019.6|13018.1|13020|13017.7|13023.7|13022.8|13017.8|13016.3|597
1603720800000|2020-10-26 14:00:00|13019.4|13017.9|13017.2|13015.7|13019.9|13017.9|13009|13007.8|675
1603721100000|2020-10-26 14:05:00|13017.1|13015.6|13010.9|13010|13019.3|13018|13009.2|13007.8|604
1603721400000|2020-10-26 14:10:00|13011|13010.1|13009.4|13007.9|13011.6|13010.7|13006.8|13005.7|546
1603721700000|2020-10-26 14:15:00|13009.1|13008.2|13010.1|13009.2|13011.7|13010.5|13006.1|13004.7|491
1603722000000|2020-10-26 14:20:00|13010.4|13009.5|13005.3|13003.8|13015|13013.9|13005.2|13003.8|626
1603722300000|2020-10-26 14:25:00|13005.5|13004|12997.8|12996.3|13006.2|13005.1|12996|12994.9|596
1603722600000|2020-10-26 14:30:00|12997.9|12996.4|13004.4|13003.5|13005.7|13004.8|12995.6|12994.4|704
1603722900000|2020-10-26 14:35:00|13004.5|13003.6|13009.9|13008.4|13011|13010.1|12999.7|12998.3|770
1603723200000|2020-10-26 14:40:00|13009.8|13008.3|13007.1|13005.6|13011.2|13010.1|13006.3|13004.9|631
1603723500000|2020-10-26 14:45:00|13006.9|13005.4|13000.8|12999.3|13008.4|13007.2|12998.3|12996.9|729
1603723800000|2020-10-26 14:50:00|13000.7|12999.2|13002.8|13001.9|13002.9|13002|12997.8|12996.9|630
1603724100000|2020-10-26 14:55:00|13002.9|13002|13000.5|12999.6|13005|13003.9|12998.9|12998|570
1603724400000|2020-10-26 15:00:00|13000.4|12999.5|13001.8|13000.9|13003.2|13001.9|12998.8|12997.9|713
1603724700000|2020-10-26 15:05:00|13001.7|13000.8|13005.2|13003.7|13005.7|13004.8|12999.4|12998.2|589
1603725000000|2020-10-26 15:10:00|13005.4|13004.5|13010|13009.1|13011.4|13009.9|13004.5|13003.5|596
1603725300000|2020-10-26 15:15:00|13009.9|13009|13008|13007.1|13009.9|13009|13004.9|13004|703
1603725600000|2020-10-26 15:20:00|13007.9|13007|13005.8|13004.9|13011.4|13010.5|13005.2|13004.2|738
1603725900000|2020-10-26 15:25:00|13005.9|13005|13006.3|13005.4|13008.5|13007.6|13005.6|13004.6|387
1603726200000|2020-10-26 15:30:00|13006.4|13004.9|13005.7|13004.8|13007.1|13006.2|13000.5|12999.5|766
1603726500000|2020-10-26 15:35:00|13004.2|13003.3|13008.3|13006.8|13010.1|13008.8|13002|13001.1|695
1603726800000|2020-10-26 15:40:00|13008|13007.1|13003.9|13003|13008|13007.1|13000.9|13000|626
1603727100000|2020-10-26 15:45:00|13004.6|13003.7|13006|13005.1|13009.7|13008.6|13002.9|13002|831
1603727400000|2020-10-26 15:50:00|13006.6|13005.7|13018.2|13016.7|13021.1|13019.6|13005.6|13004.7|1072
1603727700000|2020-10-26 15:55:00|13018.1|13017.2|13020.8|13019.9|13024.2|13023.3|13013.8|13012.6|940
1603728000000|2020-10-26 16:00:00|13020.6|13019.7|13026.4|13024.9|13027.6|13026.5|13020|13019.1|851
1603728300000|2020-10-26 16:05:00|13026.3|13025.4|13028.3|13026.8|13028.9|13028|13025.8|13024.6|612
1603728600000|2020-10-26 16:10:00|13027.7|13026.5|13020.5|13019.6|13028|13027|13019|13017.8|594
1603728900000|2020-10-26 16:15:00|13020.4|13019.5|13018.7|13017.2|13023.1|13022.2|13016.6|13015.4|561
1603729200000|2020-10-26 16:20:00|13018.4|13016.9|13015.8|13014.9|13019.3|13018.4|13014.7|13013.7|582
1603729500000|2020-10-26 16:25:00|13015.7|13014.8|13018.3|13017.4|13019.5|13018.6|13013.9|13013|514
1603729800000|2020-10-26 16:30:00|13017.3|13016.4|13016.9|13015.4|13018|13017.1|13014.2|13012.9|526
1603730100000|2020-10-26 16:35:00|13017|13015.5|13014.8|13013.9|13019.7|13018.8|13014.6|13013.7|522
1603730400000|2020-10-26 16:40:00|13014.7|13013.8|13017.9|13017|13018.1|13017.2|13014.6|13013.7|354
1603730700000|2020-10-26 16:45:00|13017.8|13016.9|13017.9|13017|13019.9|13018.9|13016.8|13015.9|371
1603731000000|2020-10-26 16:50:00|13018|13017.1|13019.2|13017.7|13019.8|13018.7|13015.9|13015|349
1603731300000|2020-10-26 16:55:00|13019.3|13017.8|13023.5|13022.6|13024.8|13023.3|13018|13016.6|483
1603731600000|2020-10-26 17:00:00|13023.4|13022.5|13025|13024.1|13026.1|13025.2|13021.8|13020.6|572
1603731900000|2020-10-26 17:05:00|13024.9|13024|13025.6|13024.7|13025.6|13024.7|13022.8|13021.9|411
1603732200000|2020-10-26 17:10:00|13025.7|13024.8|13030.1|13029.2|13031.7|13030.8|13025.4|13024.5|429
1603732500000|2020-10-26 17:15:00|13029.9|13029|13026.6|13025.7|13030.2|13029|13024.6|13023.7|475
1603732800000|2020-10-26 17:20:00|13026.4|13025.5|13024.2|13023.3|13027.2|13026.3|13020.7|13019.8|491
1603733100000|2020-10-26 17:25:00|13024.1|13023.2|13024.2|13023.3|13024.6|13023.7|13021.9|13021|439
1603733400000|2020-10-26 17:30:00|13024.3|13023.4|13018.2|13017.3|13024.3|13023.4|13017.8|13016.9|505
1603733700000|2020-10-26 17:35:00|13018.1|13017.2|13022.9|13022|13024.1|13023.2|13015.6|13014.7|587
1603734000000|2020-10-26 17:40:00|13022.8|13021.9|13020.7|13019.8|13023|13021.9|13019.7|13018.8|287
1603734300000|2020-10-26 17:45:00|13020.5|13019.6|13024.1|13023.2|13024.1|13023.2|13016.6|13015.7|465
1603734600000|2020-10-26 17:50:00|13024|13023.1|13024.9|13024|13026.9|13026|13023|13021.9|356
1603734900000|2020-10-26 17:55:00|13024.8|13023.9|13023.7|13022.8|13025.3|13024.4|13021.8|13020.9|389
1603735200000|2020-10-26 18:00:00|13023.8|13022.9|13024|13023.1|13024.8|13023.9|13022.7|13021.8|416
1603735500000|2020-10-26 18:05:00|13024.2|13023.3|13024.4|13022.9|13028.5|13027.6|13023.9|13022.6|393
1603735800000|2020-10-26 18:10:00|13024.5|13023|13022.9|13022|13024.6|13023.7|13021.5|13020.6|414
1603736100000|2020-10-26 18:15:00|13022.8|13021.9|13023.4|13022.5|13025|13023.9|13021.8|13020.7|339
1603736400000|2020-10-26 18:20:00|13023.3|13022.4|13025.7|13024.8|13026.9|13026|13021.9|13021|301
1603736700000|2020-10-26 18:25:00|13025.8|13024.9|13027.9|13027|13028.1|13027.2|13024.6|13023.7|404
1603737000000|2020-10-26 18:30:00|13027.8|13026.9|13023.4|13022.5|13028.3|13027.4|13023.3|13022.4|253
1603737300000|2020-10-26 18:35:00|13023.5|13022.6|13024.1|13023.2|13026|13025.1|13022.4|13021.4|371
1603737600000|2020-10-26 18:40:00|13024.2|13023.3|13025.3|13024.4|13027.1|13026.2|13023.6|13022.7|441
1603737900000|2020-10-26 18:45:00|13025.6|13024.1|13024.7|13023.8|13026.1|13025.2|13023.8|13022.6|289
1603738200000|2020-10-26 18:50:00|13024.8|13023.9|13021.8|13020.9|13025.8|13024.9|13021.7|13020.8|336
1603738500000|2020-10-26 18:55:00|13021.9|13021|13019.5|13018.6|13023.1|13022.2|13019.1|13018.2|572
1603738800000|2020-10-26 19:00:00|13019.2|13018.3|13023.7|13022.8|13025|13024.1|13018.2|13017.3|627
1603739100000|2020-10-26 19:05:00|13023.6|13022.7|13024.1|13023.2|13024.3|13023.4|13021.8|13020.3|373
1603739400000|2020-10-26 19:10:00|13024.4|13023.5|13025|13024.1|13027.3|13025.8|13023.7|13022.8|398
1603739700000|2020-10-26 19:15:00|13024.9|13024|13026|13024.5|13026.8|13025.6|13024.2|13023.3|412
1603740000000|2020-10-26 19:20:00|13026.1|13024.6|13022.8|13021.9|13027.4|13026.3|13022.3|13021.4|699
1603740300000|2020-10-26 19:25:00|13022.9|13022|13023|13022.1|13024.1|13022.8|13020.6|13019.7|557
1603740600000|2020-10-26 19:30:00|13023.2|13021.7|13023.6|13022.1|13025.5|13024.4|13020|13019.1|505
1603740900000|2020-10-26 19:35:00|13023.7|13022.2|13023.4|13021.9|13024.8|13023.6|13022.6|13021.2|603
1603741200000|2020-10-26 19:40:00|13023|13021.5|13024|13022.5|13024.9|13023.7|13023|13021.5|318
1603741500000|2020-10-26 19:45:00|13023.9|13022.4|13020|13019.1|13025.1|13023.8|13019.8|13018.9|326
1603741800000|2020-10-26 19:50:00|13020.6|13019.7|13021.5|13020.6|13023.2|13021.9|13019.9|13019|360
1603742100000|2020-10-26 19:55:00|13021.7|13020.2|13019.8|13018.3|13023.9|13022.7|13019.5|13018.3|340
1603742400000|2020-10-26 20:00:00|13019.9|13018.4|13021.9|13021|13022.1|13021.1|13019|13018.1|279
1603742700000|2020-10-26 20:05:00|13021.8|13020.9|13021.5|13020|13023.3|13021.9|13020.9|13020|231
1603743000000|2020-10-26 20:10:00|13021.6|13020.1|13023|13021.5|13023|13021.8|13020.9|13019.7|196
1603743300000|2020-10-26 20:15:00|13023.1|13021.6|13023.2|13021.7|13023.3|13022|13021.6|13020.3|233
1603743600000|2020-10-26 20:20:00|13023.3|13021.8|13024.1|13022.6|13024.1|13022.8|13022.7|13021.4|137
1603743900000|2020-10-26 20:25:00|13024|13022.5|13023.1|13021.6|13024.1|13022.6|13022.3|13020.8|197
1603744200000|2020-10-26 20:30:00|13023.2|13021.7|13021.2|13019.7|13023.2|13022.1|13020.7|13019.6|153
1603744500000|2020-10-26 20:35:00|13021.1|13019.6|13021.9|13021|13022.3|13021.2|13021.1|13019.6|127
1603744800000|2020-10-26 20:40:00|13022|13021.1|13023.3|13021.8|13024|13022.6|13021.8|13020.8|157
1603745100000|2020-10-26 20:45:00|13023.4|13021.9|13022.3|13020.8|13023.5|13022|13021.9|13020.4|142
1603745400000|2020-10-26 20:50:00|13022.1|13020.6|13023.4|13021.9|13023.8|13022.4|13022.1|13020.6|209
1603745700000|2020-10-26 20:55:00|13023.6|13022.1|13026.6|13022.6|13026.6|13023.8|13023.4|13020.9|299
1603746000000|2020-10-26 21:00:00|13027.3|13022.8|13019.4|13009.4|13030|13022.8|13018.2|13008.2|59
1603746300000|2020-10-26 21:05:00|13020.7|13010.7|13025|13015|13026.9|13016.9|13014.3|13004.3|258
1603746600000|2020-10-26 21:10:00|13024.8|13014.8|13025.7|13015.7|13029.6|13019.6|13024.1|13014.6|305
1603746900000|2020-10-26 21:15:00|13025.8|13015.8|13023.6|13017|13026.7|13018.1|13023.3|13014.7|206
1603747200000|2020-10-26 21:20:00|13022.6|13017.4|13018.9|13008.9|13027.2|13018.9|13015.3|13005.3|324
1603747500000|2020-10-26 21:25:00|13018.4|13008.4|13018.1|13008.1|13029|13019|13014.8|13004.8|351
1603747800000|2020-10-26 21:30:00|13019.4|13009.4|13023.3|13013.4|13025.9|13017.6|13019|13009|430
1603748100000|2020-10-26 21:35:00|13022.3|13013.5|13022.8|13015|13025.9|13015.9|13021.5|13012.5|280
1603748400000|2020-10-26 21:40:00|13022.7|13015.2|13023.7|13013.7|13024.1|13015.7|13021.7|13013.2|185
1603748700000|2020-10-26 21:45:00|13023.8|13013.8|13024.1|13015.5|13024.3|13015.7|13022.6|13013.3|271
1603749000000|2020-10-26 21:50:00|13024.2|13015.9|13022.9|13016.6|13026.8|13018.7|13020.2|13014.8|254
1603749300000|2020-10-26 21:55:00|13023|13018.8|13019.6|13018.1|13027|13018.9|13019.6|13014|152
1603749600000|2020-10-26 22:00:00|13019.7|13018.2|13024.8|13014.8|13031.5|13021.5|13017.2|13007.2|652
1603749900000|2020-10-26 22:05:00|13024.7|13014.7|13017.8|13016.3|13026.1|13018.7|13017.3|13013|651
1603750200000|2020-10-26 22:10:00|13017.9|13016.4|13018.4|13016.9|13019.5|13018|13017.5|13016|255
1603750500000|2020-10-26 22:15:00|13018.3|13016.8|13020.9|13019.4|13024.9|13019.8|13018|13014.9|235
1603750800000|2020-10-26 22:20:00|13020.8|13019.3|13021.7|13020.2|13025.2|13020.9|13017.9|13016.4|383
1603751100000|2020-10-26 22:25:00|13021.6|13020.1|13019.6|13018.1|13023.1|13020.3|13017.2|13012.9|293
1603751400000|2020-10-26 22:30:00|13019.7|13018.2|13019.6|13018.1|13023.4|13019.6|13019.1|13015.2|94
1603751700000|2020-10-26 22:35:00|13019.5|13018|13019.7|13018.2|13020.2|13018.7|13019.5|13018|114
1603752000000|2020-10-26 22:40:00|13019.8|13018.3|13017.6|13016.1|13021.7|13018.5|13016|13010|384
1603752300000|2020-10-26 22:45:00|13018.5|13017|13018.6|13017.1|13023.7|13019.7|13016.6|13012.8|344
1603752600000|2020-10-26 22:50:00|13018.4|13016.9|13018.3|13016.8|13023.5|13019.1|13017.8|13014.1|223
1603752900000|2020-10-26 22:55:00|13018.2|13016.7|13017|13015.5|13018.4|13016.9|13016.3|13014.8|115
1603753200000|2020-10-26 23:00:00|13016.6|13015.1|13017.3|13015.8|13017.5|13016|13015.8|13014.3|116
1603753500000|2020-10-26 23:05:00|13017.4|13015.9|13017.4|13015.9|13019|13017.5|13016.8|13015.3|161
1603753800000|2020-10-26 23:10:00|13017.5|13016|13017.5|13016|13019.4|13017.9|13017.1|13015.6|192
1603754100000|2020-10-26 23:15:00|13017.6|13016.1|13017.3|13015.8|13017.6|13016.1|13016|13014.5|265
1603754400000|2020-10-26 23:20:00|13017.4|13015.9|13016.7|13015.2|13017.7|13016.2|13015.9|13014.4|228
1603754700000|2020-10-26 23:25:00|13016.6|13015.1|13018.3|13016.8|13018.5|13017|13016.5|13015|159
1603755000000|2020-10-26 23:30:00|13018.2|13016.7|13019.1|13017.6|13019.5|13018|13018|13016.5|195
1603755300000|2020-10-26 23:35:00|13019.2|13017.7|13018.5|13017|13019.9|13018.4|13017.8|13016.3|189
1603755600000|2020-10-26 23:40:00|13018.4|13016.9|13017.7|13016.2|13019.3|13017.8|13016.7|13015.2|232
1603755900000|2020-10-26 23:45:00|13017.8|13016.3|13017|13015.5|13017.9|13016.4|13014.4|13013|340
1603756200000|2020-10-26 23:50:00|13017.1|13015.6|13015|13014.1|13018.8|13017.3|13014.8|13013.7|352
1603756500000|2020-10-26 23:55:00|13015.1|13014.2|13016.4|13014.9|13017.1|13015.8|13014.7|13013.2|186
1603756800000|2020-10-27 00:00:00|13016.2|13014.7|13021|13019.5|13021.3|13019.8|13015.2|13013.7|648
1603757100000|2020-10-27 00:05:00|13021.1|13019.6|13021.2|13019.7|13021.5|13020|13018.6|13017.1|508
1603757400000|2020-10-27 00:10:00|13021.1|13019.6|13023.5|13022.6|13024.6|13023.1|13020.6|13019.1|457
1603757700000|2020-10-27 00:15:00|13023.6|13022.7|13021.2|13020.3|13024.3|13023.4|13020.7|13019.2|348
1603758000000|2020-10-27 00:20:00|13021.1|13020.2|13023.1|13021.6|13023.7|13022.3|13021.1|13019.7|294
1603758300000|2020-10-27 00:25:00|13023|13021.5|13022.9|13021.4|13024.4|13022.9|13022.7|13021.2|197
1603758600000|2020-10-27 00:30:00|13023|13021.5|13024.6|13023.1|13024.7|13023.2|13021.4|13020.3|309
1603758900000|2020-10-27 00:35:00|13024.5|13023|13026.2|13024.7|13027|13025.5|13024.1|13022.6|324
1603759200000|2020-10-27 00:40:00|13026.4|13024.9|13023.2|13022.3|13026.4|13024.9|13022.5|13021.5|250
1603759500000|2020-10-27 00:45:00|13023.8|13022.2|13024|13023.1|13025.2|13023.9|13023.4|13022.1|267
1603759800000|2020-10-27 00:50:00|13024.2|13023.3|13021.6|13020.1|13027.2|13025.8|13021.6|13020.1|481
1603760100000|2020-10-27 00:55:00|13022|13020.5|13026.8|13025.3|13026.8|13025.4|13020.4|13019.5|489
1603760400000|2020-10-27 01:00:00|13026.5|13025.6|13027.9|13026.4|13029|13027.7|13024.2|13022.7|459
1603760700000|2020-10-27 01:05:00|13027.5|13026.6|13027.2|13026.3|13028.1|13026.9|13026.3|13024.9|285
1603761000000|2020-10-27 01:10:00|13027.3|13026.4|13026|13024.5|13027.8|13026.5|13025.1|13023.9|314
1603761300000|2020-10-27 01:15:00|13026.1|13024.6|13025.1|13024.2|13027.4|13025.9|13025|13023.6|435
1603761600000|2020-10-27 01:20:00|13025.3|13023.8|13029.6|13028.1|13031.4|13029.9|13025.2|13023.7|494
1603761900000|2020-10-27 01:25:00|13029.1|13028.2|13028.9|13027.4|13030|13028.8|13027.3|13026.2|206
1603762200000|2020-10-27 01:30:00|13029|13027.5|13025.1|13023.6|13029.9|13028.6|13023.6|13022.3|592
1603762500000|2020-10-27 01:35:00|13025.2|13023.7|13029|13027.5|13030|13028.8|13024.9|13023.4|614
1603762800000|2020-10-27 01:40:00|13029.2|13027.7|13031.9|13030.4|13032.3|13030.8|13028.3|13027.1|372
1603763100000|2020-10-27 01:45:00|13031.7|13030.8|13031.9|13030.4|13032.6|13031.4|13030|13028.8|532
1603763400000|2020-10-27 01:50:00|13032|13030.5|13030.8|13029.3|13032.5|13031|13028.7|13027.6|368
1603763700000|2020-10-27 01:55:00|13030.9|13029.4|13030.8|13029.3|13032|13030.5|13029.6|13028.1|417
1603764000000|2020-10-27 02:00:00|13031|13029.5|13034|13032.5|13034.2|13032.7|13030.8|13029.3|452
1603764300000|2020-10-27 02:05:00|13033.9|13032.4|13032.7|13031.2|13034.2|13032.7|13031.8|13030.5|307
1603764600000|2020-10-27 02:10:00|13032.6|13031.1|13035.8|13034.3|13036.2|13034.7|13032.4|13031|375
1603764900000|2020-10-27 02:15:00|13035.9|13034.4|13035|13033.5|13038.4|13036.9|13034.7|13033.2|542
1603765200000|2020-10-27 02:20:00|13034.9|13033.4|13037.8|13036.3|13037.9|13036.4|13033.5|13032|412
1603765500000|2020-10-27 02:25:00|13037.7|13036.2|13036.6|13035.1|13039.7|13038.2|13036.4|13034.9|449
1603765800000|2020-10-27 02:30:00|13036.8|13035.3|13037.4|13036.5|13038.7|13037.4|13036.1|13034.6|386
1603766100000|2020-10-27 02:35:00|13037.5|13036.6|13038.2|13036.7|13038.6|13037.4|13036.5|13035|312
1603766400000|2020-10-27 02:40:00|13038.4|13036.9|13039|13037.5|13039.9|13038.4|13037.7|13036.2|363
1603766700000|2020-10-27 02:45:00|13038.9|13037.4|13037.9|13036.4|13040.1|13038.6|13037.9|13036.4|332
1603767000000|2020-10-27 02:50:00|13037.8|13036.3|13038.2|13036.7|13038.7|13037.8|13036.8|13035.3|319
1603767300000|2020-10-27 02:55:00|13038|13037.3|13040|13038.5|13040.8|13039.4|13037.7|13036.2|419
1603767600000|2020-10-27 03:00:00|13039.8|13038.3|13034.4|13033.5|13040.3|13038.9|13034.1|13032.9|396
1603767900000|2020-10-27 03:05:00|13034.5|13033.6|13035.4|13034.5|13036.4|13034.9|13033.4|13032.3|301
1603768200000|2020-10-27 03:10:00|13036.2|13034.7|13034.1|13032.6|13037.1|13035.7|13033.3|13032.1|348
1603768500000|2020-10-27 03:15:00|13034|13032.5|13034.6|13033.1|13034.7|13033.7|13032.5|13031|352
1603768800000|2020-10-27 03:20:00|13034.5|13033|13035.6|13034.1|13036.6|13035.1|13033.7|13032.2|268
1603769100000|2020-10-27 03:25:00|13035.3|13034.4|13034.5|13033|13035.7|13034.4|13033.5|13032.2|314
1603769400000|2020-10-27 03:30:00|13034.4|13032.9|13035|13033.5|13035.1|13033.6|13033.6|13032.2|295
1603769700000|2020-10-27 03:35:00|13034.8|13033.3|13035.6|13034.1|13036.7|13035.2|13034.8|13033.3|237
1603770000000|2020-10-27 03:40:00|13035.7|13034.2|13034.5|13033|13035.7|13034.2|13033.8|13032.3|234
1603770300000|2020-10-27 03:45:00|13034.6|13033.1|13034.9|13033.4|13035.4|13033.9|13033.7|13032.4|242
1603770600000|2020-10-27 03:50:00|13034.8|13033.3|13036.1|13034.6|13036.8|13035.3|13034.8|13033.3|264
1603770900000|2020-10-27 03:55:00|13036.4|13034.9|13034.8|13033.3|13036.6|13035.1|13032.9|13031.4|423
1603771200000|2020-10-27 04:00:00|13034.3|13033.4|13037.1|13035.6|13037.4|13036.3|13034|13032.6|339
1603771500000|2020-10-27 04:05:00|13037|13035.5|13037.7|13036.8|13038.7|13037.6|13037|13035.5|143
1603771800000|2020-10-27 04:10:00|13038|13036.5|13037.5|13036|13038.9|13037.7|13036|13034.7|268
1603772100000|2020-10-27 04:15:00|13037.4|13035.9|13039.7|13038.2|13040|13038.8|13037.2|13035.8|225
1603772400000|2020-10-27 04:20:00|13039.8|13038.3|13038.7|13037.2|13040|13038.5|13037|13035.5|325
1603772700000|2020-10-27 04:25:00|13038.5|13037|13036.9|13035.4|13039.2|13037.7|13036.4|13034.9|284
1603773000000|2020-10-27 04:30:00|13036.8|13035.3|13036.5|13035.6|13038.9|13037.4|13035.8|13034.3|365
1603773300000|2020-10-27 04:35:00|13036.4|13034.9|13038.2|13036.7|13040.2|13038.7|13036.2|13034.9|351
1603773600000|2020-10-27 04:40:00|13038.4|13036.9|13037.9|13036.4|13039|13037.5|13037.8|13036.3|227
1603773900000|2020-10-27 04:45:00|13038|13036.5|13035.9|13034.4|13038|13036.5|13033.9|13032.4|264
1603774200000|2020-10-27 04:50:00|13035.7|13034.2|13035.9|13034.4|13036.1|13034.6|13033.8|13032.3|229
1603774500000|2020-10-27 04:55:00|13035.5|13034|13034.8|13033.3|13036|13034.5|13033.9|13032.4|289
1603774800000|2020-10-27 05:00:00|13035|13033.5|13038|13036.5|13038.6|13037.1|13034.8|13033.3|451
1603775100000|2020-10-27 05:05:00|13037.8|13036.3|13035.5|13034|13037.9|13036.4|13035|13033.5|463
1603775400000|2020-10-27 05:10:00|13035.7|13034.2|13035.8|13034.3|13038.5|13037.1|13034.8|13033.3|393
1603775700000|2020-10-27 05:15:00|13035.9|13034.4|13036.7|13035.2|13038.1|13036.6|13035.3|13033.8|245
1603776000000|2020-10-27 05:20:00|13036.8|13035.3|13037.5|13036|13038.5|13037|13036.4|13034.9|328
1603776300000|2020-10-27 05:25:00|13037.6|13036.1|13037.1|13035.6|13038.1|13036.6|13036.1|13034.6|428
1603776600000|2020-10-27 05:30:00|13037|13035.5|13039.4|13037.9|13040.8|13039.3|13037|13035.5|548
1603776900000|2020-10-27 05:35:00|13039.6|13038.1|13038.7|13037.2|13040.1|13038.8|13038.5|13037|314
1603777200000|2020-10-27 05:40:00|13038.6|13037.1|13038|13036.5|13039.3|13037.9|13036|13034.5|464
1603777500000|2020-10-27 05:45:00|13037.6|13036.1|13038.9|13037.4|13041.5|13040|13037.2|13035.7|527
1603777800000|2020-10-27 05:50:00|13039.2|13037.7|13037.3|13035.8|13039.2|13037.7|13036|13034.5|422
1603778100000|2020-10-27 05:55:00|13037.4|13035.9|13039.4|13037.9|13041.1|13039.6|13036.8|13035.3|578
1603778400000|2020-10-27 06:00:00|13039.5|13038|13039.6|13038.7|13042.9|13041.5|13038.7|13037.2|629
1603778700000|2020-10-27 06:05:00|13039.7|13038.8|13037.2|13035.7|13040.1|13038.8|13036.2|13034.7|507
1603779000000|2020-10-27 06:10:00|13037.4|13035.9|13045.1|13043.6|13045.7|13044.2|13035.5|13034|876
1603779300000|2020-10-27 06:15:00|13044.6|13043.7|13043|13041.5|13045.4|13044|13042.2|13040.8|527
1603779600000|2020-10-27 06:20:00|13042.9|13041.4|13042.7|13041.8|13044.3|13043|13041.7|13040.4|454
1603779900000|2020-10-27 06:25:00|13042.8|13041.9|13040.5|13039|13043.1|13042|13039.5|13038.1|422
1603780200000|2020-10-27 06:30:00|13040.6|13039.1|13038|13036.5|13041|13039.8|13037.4|13035.9|501
1603780500000|2020-10-27 06:35:00|13037.9|13036.4|13039.9|13038.4|13040.2|13038.8|13037.1|13035.6|336
1603780800000|2020-10-27 06:40:00|13040.1|13038.6|13036.5|13035.6|13041.5|13040.5|13036.3|13035.3|459
1603781100000|2020-10-27 06:45:00|13036.4|13035.5|13036.5|13035.6|13037.6|13036.4|13035.6|13034.7|301
1603781400000|2020-10-27 06:50:00|13036.6|13035.7|13034.5|13033.6|13036.7|13035.8|13032.8|13031.5|391
1603781700000|2020-10-27 06:55:00|13034.7|13033.8|13033.8|13032.9|13035.3|13034.4|13032.6|13031.4|490
1603782000000|2020-10-27 07:00:00|13033.9|13033|13025.2|13024.3|13034.7|13033.4|13024.9|13023.6|741
1603782300000|2020-10-27 07:05:00|13025.1|13024.2|13019.2|13017.7|13025.2|13024.3|13018.5|13017.4|621
1603782600000|2020-10-27 07:10:00|13019.3|13018.4|13020.2|13018.7|13023.8|13022.8|13018.2|13017.3|614
1603782900000|2020-10-27 07:15:00|13020.1|13019.2|13022|13020.5|13024.7|13023.4|13020|13019|655
1603783200000|2020-10-27 07:20:00|13022.1|13020.6|13024|13022.5|13024.5|13023.3|13021.3|13020.3|520
1603783500000|2020-10-27 07:25:00|13024.1|13022.6|13019.4|13018.5|13024.9|13023.9|13018.5|13017.3|570
1603783800000|2020-10-27 07:30:00|13019.3|13018.4|13014.5|13013|13020.7|13019.8|13014|13012.5|523
1603784100000|2020-10-27 07:35:00|13014.9|13013.6|13014.7|13013.8|13019.1|13018.2|13014|13012.5|573
1603784400000|2020-10-27 07:40:00|13014.6|13013.7|13012.8|13011.9|13017.9|13017|13012.5|13011.4|541
1603784700000|2020-10-27 07:45:00|13012.7|13011.8|13018|13017.1|13018|13017.1|13012.5|13011.3|604
1603785000000|2020-10-27 07:50:00|13018.5|13017|13021.5|13020|13021.5|13020.3|13016.6|13015.5|540
1603785300000|2020-10-27 07:55:00|13021.4|13019.9|13021.2|13020.3|13023.6|13022.5|13019|13017.9|584
1603785600000|2020-10-27 08:00:00|13021.6|13020.1|13023.2|13022.3|13024.2|13023|13015|13014.1|820
1603785900000|2020-10-27 08:05:00|13023.1|13022.2|13011.1|13010.2|13023.2|13022.3|13009.4|13008.5|727
1603786200000|2020-10-27 08:10:00|13010.6|13009.7|13006.9|13006|13010.6|13009.7|13004.4|13003.5|977
1603786500000|2020-10-27 08:15:00|13007|13006.1|13006.6|13005.7|13014.3|13013.4|13003.8|13002.8|835
1603786800000|2020-10-27 08:20:00|13006.5|13005.6|13002.4|13001.5|13007.6|13006.7|13001.6|13000.7|678
1603787100000|2020-10-27 08:25:00|13002.3|13001.4|13007.8|13006.9|13010.7|13009.8|13001.7|13000.8|780
1603787400000|2020-10-27 08:30:00|13007.6|13006.7|13006.9|13006|13011.6|13010.3|13005.7|13004.8|714
1603787700000|2020-10-27 08:35:00|13007|13006.1|13011.5|13010|13014.5|13013.5|13004.5|13003.6|752
1603788000000|2020-10-27 08:40:00|13011.4|13009.9|13022.2|13020.7|13024.9|13023.8|13009.1|13007.6|1008
1603788300000|2020-10-27 08:45:00|13022.3|13020.8|13020.4|13019.5|13022.9|13021.8|13019|13017.9|804
1603788600000|2020-10-27 08:50:00|13020.6|13019.7|13019.4|13018.5|13024.1|13022.8|13017.7|13016.7|596
1603788900000|2020-10-27 08:55:00|13019.5|13018.6|13017.7|13016.2|13021.6|13020.6|13016.7|13015.5|529
1603789200000|2020-10-27 09:00:00|13017.3|13016.4|13014.4|13012.9|13017.3|13016.4|13012.6|13011.3|518
1603789500000|2020-10-27 09:05:00|13014.3|13012.8|13013.6|13012.1|13016.4|13015|13010.5|13009.6|632
1603789800000|2020-10-27 09:10:00|13013.3|13012.4|13019.8|13018.9|13021.7|13020.2|13012.5|13011.4|646
1603790100000|2020-10-27 09:15:00|13020.1|13018.6|13013.4|13011.9|13020.1|13018.6|13013.1|13011.7|733
1603790400000|2020-10-27 09:20:00|13013.5|13012|13019.8|13018.3|13020.2|13018.7|13012.7|13011.7|743
1603790700000|2020-10-27 09:25:00|13019.9|13018.4|13019.6|13018.1|13024.1|13022.6|13018|13016.5|732
1603791000000|2020-10-27 09:30:00|13019.3|13018.4|13025.1|13024.2|13026.5|13025.3|13017.4|13016.1|597
1603791300000|2020-10-27 09:35:00|13025.2|13024.3|13024.3|13022.8|13025.5|13024.6|13019.3|13018.2|658
1603791600000|2020-10-27 09:40:00|13024.2|13022.7|13019.7|13018.2|13024.4|13022.9|13015.5|13014.4|698
1603791900000|2020-10-27 09:45:00|13019.6|13018.7|13021.7|13020.8|13025.1|13023.7|13019.4|13018.3|550
1603792200000|2020-10-27 09:50:00|13022.6|13021.1|13021.6|13020.1|13024.6|13023.5|13020.2|13018.7|650
1603792500000|2020-10-27 09:55:00|13021.7|13020.2|13024.2|13023.3|13025.1|13023.8|13015|13013.7|780
1603792800000|2020-10-27 10:00:00|13024.3|13023.4|13024.1|13023.2|13025.5|13024.5|13021.2|13019.7|697
1603793100000|2020-10-27 10:05:00|13024.2|13023.3|13025.4|13023.9|13025.8|13024.9|13019.8|13018.4|573
1603793400000|2020-10-27 10:10:00|13025.1|13024.2|13025|13023.5|13025.8|13024.7|13022.7|13021.3|522
1603793700000|2020-10-27 10:15:00|13024.9|13023.4|13022.2|13020.7|13025.6|13024.5|13021.1|13019.6|524
1603794000000|2020-10-27 10:20:00|13022.3|13020.8|13021.4|13019.9|13022.8|13021.3|13020.1|13018.6|528
1603794300000|2020-10-27 10:25:00|13021.5|13020|13016.1|13014.6|13024.1|13023|13015.7|13014.4|558
1603794600000|2020-10-27 10:30:00|13015.9|13014.4|13017.2|13016.3|13022.9|13021.6|13015.7|13014.3|728
1603794900000|2020-10-27 10:35:00|13017.3|13016.4|13019.2|13018.3|13020.9|13019.8|13015.9|13015|638
1603795200000|2020-10-27 10:40:00|13019.1|13018.2|13025.3|13024.4|13026|13024.9|13018.9|13017.8|602
1603795500000|2020-10-27 10:45:00|13025.4|13024.5|13021.8|13020.3|13025.4|13024.5|13019.1|13017.8|565
1603795800000|2020-10-27 10:50:00|13021.7|13020.8|13029.5|13028|13030.9|13029.5|13021.7|13020.4|575
1603796100000|2020-10-27 10:55:00|13029.2|13028.3|13037.2|13035.7|13037.9|13036.8|13028.6|13027.7|635
1603796400000|2020-10-27 11:00:00|13036.7|13035.2|13034.3|13033.4|13037.8|13036.6|13032.3|13031.3|594
1603796700000|2020-10-27 11:05:00|13034.4|13033.5|13029.8|13028.3|13034.6|13033.5|13029.2|13028.1|602
1603797000000|2020-10-27 11:10:00|13029.6|13028.7|13029.8|13028.9|13036.6|13035.4|13029.4|13028.3|553
1603797300000|2020-10-27 11:15:00|13030.1|13028.6|13041|13039.5|13041.2|13039.7|13028.1|13026.8|660
1603797600000|2020-10-27 11:20:00|13041.1|13039.6|13035.4|13033.9|13042.9|13041.4|13035.1|13033.7|712
1603797900000|2020-10-27 11:25:00|13035.3|13033.8|13038.8|13037.3|13040.5|13039.6|13034.6|13033.7|591
1603798200000|2020-10-27 11:30:00|13039|13037.5|13041.1|13040.2|13041.7|13040.6|13035.9|13034.4|601
1603798500000|2020-10-27 11:35:00|13041.4|13039.9|13037.7|13036.8|13044.4|13043|13037.3|13035.9|707
1603798800000|2020-10-27 11:40:00|13038|13036.5|13039.7|13038.2|13042.8|13041.5|13036.5|13035.6|635
1603799100000|2020-10-27 11:45:00|13040.1|13039.2|13043.4|13041.9|13046.7|13045.2|13038.9|13037.6|721
1603799400000|2020-10-27 11:50:00|13043.3|13041.8|13047.9|13046.4|13048.9|13047.9|13039.8|13038.3|718
1603799700000|2020-10-27 11:55:00|13048|13046.5|13049.6|13048.7|13051.5|13050.4|13046.6|13045.5|599
1603800000000|2020-10-27 12:00:00|13049.4|13048.5|13052.1|13050.6|13059.8|13058.3|13048.9|13048|860
1603800300000|2020-10-27 12:05:00|13051.8|13050.9|13050.8|13049.9|13053.4|13052.5|13049.6|13048.6|553
1603800600000|2020-10-27 12:10:00|13050.7|13049.8|13047.3|13046.4|13051.5|13050.6|13046.2|13045|544
1603800900000|2020-10-27 12:15:00|13047.5|13046.6|13042.6|13041.7|13048.1|13047|13042.4|13041.5|645
1603801200000|2020-10-27 12:20:00|13043.1|13042.2|13039.8|13038.9|13044.8|13043.6|13037.9|13036.6|638
1603801500000|2020-10-27 12:25:00|13039.7|13038.8|13038.5|13037|13040.7|13039.5|13035.9|13035|422
1603801800000|2020-10-27 12:30:00|13038.6|13037.1|13042.4|13040.9|13044.7|13043.8|13037.6|13036.1|496
1603802100000|2020-10-27 12:35:00|13042.3|13040.8|13038.3|13037.4|13043.1|13041.8|13037.5|13036.4|409
1603802400000|2020-10-27 12:40:00|13038.4|13037.5|13034.3|13032.8|13040.3|13038.9|13032.7|13031.5|589
1603802700000|2020-10-27 12:45:00|13034.2|13032.7|13032.8|13031.3|13035.5|13034.4|13032.4|13031.1|397
1603803000000|2020-10-27 12:50:00|13032.7|13031.2|13025.3|13024.4|13034.3|13033.1|13023.6|13022.5|452
1603803300000|2020-10-27 12:55:00|13025.2|13023.7|13030.6|13029.1|13031.4|13030.2|13024.7|13023.7|514
1603803600000|2020-10-27 13:00:00|13030.8|13029.3|13030.5|13029.6|13034.5|13033.1|13029.2|13028|538
1603803900000|2020-10-27 13:05:00|13030.6|13029.7|13046.4|13044.9|13048.4|13046.9|13029.7|13028.4|719
1603804200000|2020-10-27 13:10:00|13046.3|13044.8|13043.2|13041.7|13048.8|13047.8|13042.4|13041.3|572
1603804500000|2020-10-27 13:15:00|13043.3|13041.8|13044.2|13042.7|13044.4|13042.9|13036.9|13036|586
1603804800000|2020-10-27 13:20:00|13044.1|13042.6|13043.8|13042.3|13047.3|13046.2|13040.4|13039.1|499
1603805100000|2020-10-27 13:25:00|13043.9|13042.4|13041.5|13040|13046.2|13045.3|13041.2|13039.7|462
1603805400000|2020-10-27 13:30:00|13041.6|13040.1|13035.5|13034.6|13042.6|13041.2|13035.4|13034.5|781
1603805700000|2020-10-27 13:35:00|13035.3|13034.4|13034.8|13033.3|13039.9|13038.7|13031.5|13030.2|780
1603806000000|2020-10-27 13:40:00|13034.9|13033.4|13040.1|13039.2|13042.4|13041.5|13033.6|13032.4|826
1603806300000|2020-10-27 13:45:00|13040|13039.1|13030.1|13028.6|13042.5|13041.2|13028.8|13027.6|841
1603806600000|2020-10-27 13:50:00|13030.2|13028.7|13033.9|13033|13034.6|13033.4|13030.1|13028.7|686
1603806900000|2020-10-27 13:55:00|13033.8|13032.9|13037|13033.5|13038.7|13037.2|13031.7|13030.5|669
1603807200000|2020-10-27 14:00:00|13037.2|13034.4|13038.3|13036.8|13040.9|13039.6|13035.6|13034.1|796
1603807500000|2020-10-27 14:05:00|13038.4|13036.9|13048.7|13047.2|13048.8|13047.5|13037.9|13036.7|683
1603807800000|2020-10-27 14:10:00|13048.6|13047.1|13045.3|13044.4|13049.9|13048.9|13045.1|13044|655
1603808100000|2020-10-27 14:15:00|13045.4|13044.5|13045.2|13044.3|13047.6|13046.6|13042.4|13041.4|754
1603808400000|2020-10-27 14:20:00|13045.5|13044.6|13034.7|13033.2|13046.8|13045.5|13033.4|13032.2|855
1603808700000|2020-10-27 14:25:00|13034.5|13033|13028.9|13028|13034.6|13033.1|13028.2|13027|723
1603809000000|2020-10-27 14:30:00|13029|13028.1|13035.2|13034.3|13035.7|13034.7|13028.2|13027.3|755
1603809300000|2020-10-27 14:35:00|13035.3|13034.4|13035.3|13033.8|13035.7|13034.6|13032|13030.9|614
1603809600000|2020-10-27 14:40:00|13035.4|13033.9|13033.6|13032.1|13035.6|13034.7|13030.3|13029.1|565
1603809900000|2020-10-27 14:45:00|13033.7|13032.2|13044.9|13044|13045.3|13044.4|13033.7|13032.2|685
1603810200000|2020-10-27 14:50:00|13045|13044.1|13045.8|13044.3|13046.1|13045|13041.2|13040.3|719
1603810500000|2020-10-27 14:55:00|13045.6|13044.7|13044.5|13043|13047.2|13046.3|13041.5|13040.4|711
1603810800000|2020-10-27 15:00:00|13044.3|13042.8|13037.7|13036.8|13045.1|13044.2|13036.2|13035.2|764
1603811100000|2020-10-27 15:05:00|13037.9|13037|13046.4|13045.5|13047|13045.9|13037.4|13036.3|621
1603811400000|2020-10-27 15:10:00|13046.3|13045.4|13052.1|13051.2|13052.8|13051.9|13046.3|13045.4|442
1603811700000|2020-10-27 15:15:00|13052.2|13051.3|13055.1|13054.2|13055.4|13054.4|13050|13049.1|663
1603812000000|2020-10-27 15:20:00|13055.2|13054.3|13058.5|13057.6|13058.9|13058|13053.3|13052.3|634
1603812300000|2020-10-27 15:25:00|13058.4|13057.5|13060.4|13059.5|13063.3|13062.1|13056.2|13055.3|661
1603812600000|2020-10-27 15:30:00|13060.6|13059.7|13061.6|13060.7|13061.7|13060.8|13056.5|13055.6|574
1603812900000|2020-10-27 15:35:00|13061.7|13060.8|13068.3|13067.4|13072.3|13071.4|13061|13060.1|598
1603813200000|2020-10-27 15:40:00|13068.8|13067.9|13071.2|13070.3|13071.6|13070.3|13063.7|13062.8|660
1603813500000|2020-10-27 15:45:00|13071.3|13070.4|13068.5|13067.6|13074.5|13073.3|13066.2|13065.2|787
1603813800000|2020-10-27 15:50:00|13068.4|13067.5|13078|13077.1|13080.2|13079.3|13066.2|13064.9|809
1603814100000|2020-10-27 15:55:00|13077.5|13076.6|13066.6|13065.7|13078.4|13077.3|13063.1|13062.2|925
1603814400000|2020-10-27 16:00:00|13066.7|13065.8|13066.5|13065.6|13068|13067.1|13061.6|13060.6|850
1603814700000|2020-10-27 16:05:00|13066.6|13065.7|13069.3|13068.4|13071.8|13070.9|13066.4|13065.3|540
1603815000000|2020-10-27 16:10:00|13069.2|13068.3|13066.6|13065.7|13071.8|13070.9|13066.1|13064.9|574
1603815300000|2020-10-27 16:15:00|13066.5|13065.6|13068.5|13067.6|13070.4|13069.1|13065.4|13064.5|559
1603815600000|2020-10-27 16:20:00|13068.4|13067.5|13074.4|13073.5|13074.8|13073.8|13068.3|13067.3|576
1603815900000|2020-10-27 16:25:00|13074.3|13073.4|13073.2|13072.3|13075.1|13074|13071.2|13070.3|416
1603816200000|2020-10-27 16:30:00|13073.1|13072.2|13067.7|13066.8|13073.2|13072.3|13065.9|13064.7|476
1603816500000|2020-10-27 16:35:00|13067.6|13066.7|13063.3|13062.4|13068.2|13067.3|13061.2|13060.1|554
1603816800000|2020-10-27 16:40:00|13063.4|13062.5|13063.4|13062.5|13064.9|13064|13060.9|13060|403
1603817100000|2020-10-27 16:45:00|13063.5|13062.6|13066.3|13065.4|13066.7|13065.6|13062.3|13061.4|395
1603817400000|2020-10-27 16:50:00|13066.4|13065.5|13067.3|13065.8|13067.9|13067|13064.3|13063.1|376
1603817700000|2020-10-27 16:55:00|13067.4|13065.9|13072.8|13071.9|13073.5|13072.6|13066|13065.1|583
1603818000000|2020-10-27 17:00:00|13073.3|13072.4|13070.6|13069.7|13077.3|13076.4|13070.3|13069.4|525
1603818300000|2020-10-27 17:05:00|13070.7|13069.8|13071.3|13070.4|13073.9|13073|13069.4|13068.2|424
1603818600000|2020-10-27 17:10:00|13071.1|13070.2|13067.5|13066.6|13071.9|13070.6|13065.8|13064.9|539
1603818900000|2020-10-27 17:15:00|13067.4|13066.5|13066.2|13065.3|13067.8|13066.7|13065.9|13064.7|354
1603819200000|2020-10-27 17:20:00|13066.1|13065.2|13067|13066.1|13067.5|13066.6|13065|13064.1|429
1603819500000|2020-10-27 17:25:00|13067.1|13066.2|13069.4|13068.5|13069.5|13068.6|13064.9|13064|336
1603819800000|2020-10-27 17:30:00|13069.5|13068.6|13068.4|13067.5|13070.5|13069.6|13067.2|13066.3|368
1603820100000|2020-10-27 17:35:00|13068.3|13067.4|13066.1|13064.6|13069.6|13068.7|13065.4|13064.5|341
1603820400000|2020-10-27 17:40:00|13066.2|13064.7|13063.9|13063|13066.2|13064.7|13063.2|13062.3|405
1603820700000|2020-10-27 17:45:00|13064.2|13063.3|13065.7|13064.8|13068.4|13067.5|13064.1|13063.2|293
1603821000000|2020-10-27 17:50:00|13065.9|13065|13064.5|13063.6|13067.7|13066.8|13063.9|13062.9|279
1603821300000|2020-10-27 17:55:00|13064.6|13063.7|13065.1|13064.2|13066.2|13065.3|13061.7|13060.8|369
1603821600000|2020-10-27 18:00:00|13065|13064.1|13064.4|13063.5|13065.9|13065|13064.2|13063.3|248
1603821900000|2020-10-27 18:05:00|13064.3|13063.4|13065.4|13064.5|13065.7|13064.8|13064.1|13063.2|207
1603822200000|2020-10-27 18:10:00|13065.3|13064.4|13064.2|13063.3|13065.4|13064.5|13062.9|13062|224
1603822500000|2020-10-27 18:15:00|13064.3|13063.4|13062.5|13061.6|13064.9|13064|13061.8|13060.8|269
1603822800000|2020-10-27 18:20:00|13062.4|13061.5|13062.3|13061.4|13063.4|13062.5|13061.6|13060.7|223
1603823100000|2020-10-27 18:25:00|13062.4|13061.5|13063.5|13062.6|13065.8|13064.6|13062.2|13061.3|262
1603823400000|2020-10-27 18:30:00|13063.6|13062.7|13062.5|13061.6|13063.7|13062.8|13062.3|13061.4|209
1603823700000|2020-10-27 18:35:00|13062.7|13061.8|13062.6|13061.7|13064.8|13063.9|13062.4|13061.2|272
1603824000000|2020-10-27 18:40:00|13062.5|13061.6|13061.6|13060.7|13063|13061.7|13060.1|13059.2|266
1603824300000|2020-10-27 18:45:00|13061.7|13060.8|13061.4|13060.5|13062.6|13061.7|13060.2|13059|357
1603824600000|2020-10-27 18:50:00|13061.3|13060.4|13058.4|13057.5|13061.4|13060.5|13057.5|13056.5|430
1603824900000|2020-10-27 18:55:00|13058.3|13057.4|13056.7|13055.8|13058.7|13057.6|13055.4|13054.5|607
1603825200000|2020-10-27 19:00:00|13056.8|13055.9|13055.1|13053.6|13057.2|13056.2|13054.7|13053.4|460
1603825500000|2020-10-27 19:05:00|13054.9|13054|13055.9|13054.4|13056|13054.5|13052.4|13051|379
1603825800000|2020-10-27 19:10:00|13055.8|13054.3|13055.7|13054.8|13056.9|13055.9|13054.7|13053.2|334
1603826100000|2020-10-27 19:15:00|13056.1|13055.2|13055.7|13054.8|13056.5|13055.4|13055.4|13054.1|269
1603826400000|2020-10-27 19:20:00|13055.6|13054.7|13056.2|13055.3|13058|13056.8|13055.1|13054|308
1603826700000|2020-10-27 19:25:00|13056.3|13055.4|13056.4|13055.5|13057.1|13056|13056|13054.8|168
1603827000000|2020-10-27 19:30:00|13056.3|13055.4|13056.4|13055.5|13056.9|13055.9|13055.8|13054.9|220
1603827300000|2020-10-27 19:35:00|13056.3|13055.4|13058|13057.1|13058.2|13057.2|13055.4|13054.5|230
1603827600000|2020-10-27 19:40:00|13057.9|13057|13057.7|13056.2|13059.8|13058.6|13057.3|13055.9|211
1603827900000|2020-10-27 19:45:00|13057.6|13056.1|13055.6|13054.7|13057.8|13056.7|13055.4|13054.2|353
1603828200000|2020-10-27 19:50:00|13055.3|13054.4|13055.4|13054.5|13056.6|13055.4|13054.8|13053.7|339
1603828500000|2020-10-27 19:55:00|13055.3|13054.4|13054.6|13053.1|13055.7|13054.6|13053.7|13052.6|397
1603828800000|2020-10-27 20:00:00|13054.5|13053|13053.5|13052|13054.8|13053.8|13053.1|13051.9|214
1603829100000|2020-10-27 20:05:00|13053.4|13051.9|13052.7|13051.2|13053.9|13052.6|13052.5|13051|192
1603829400000|2020-10-27 20:10:00|13052.8|13051.3|13054.3|13052.8|13054.4|13053.3|13052.6|13051.1|166
1603829700000|2020-10-27 20:15:00|13054.4|13052.9|13054.5|13053.6|13055.6|13054.3|13054|13052.8|170
1603830000000|2020-10-27 20:20:00|13054.4|13053.5|13054.4|13053.5|13054.7|13053.7|13054.3|13053.1|51
1603830300000|2020-10-27 20:25:00|13054.5|13053.6|13054.7|13053.2|13054.8|13053.8|13054.3|13053.1|55
1603830600000|2020-10-27 20:30:00|13054.5|13053.6|13054.5|13053|13055.1|13053.9|13053.6|13052.7|209
1603830900000|2020-10-27 20:35:00|13054.4|13053.5|13060.4|13059.5|13060.7|13059.5|13054.3|13053.1|395
1603831200000|2020-10-27 20:40:00|13060.5|13059.6|13056.9|13055.4|13060.5|13059.6|13054.8|13053.4|647
1603831500000|2020-10-27 20:45:00|13057|13055.5|13053.1|13051.6|13057|13055.5|13052.7|13051.2|343
1603831800000|2020-10-27 20:50:00|13053.2|13051.7|13050|13048.5|13053.2|13051.7|13049.6|13048.1|370
1603832100000|2020-10-27 20:55:00|13049.8|13048.3|13047.5|13041.4|13050|13048.5|13046.7|13039.4|501
1603832400000|2020-10-27 21:00:00|13047.4|13041.1|13044.1|13034.6|13048|13041.6|13040.4|13034.3|130
1603832700000|2020-10-27 21:05:00|13045.3|13035.3|13044.8|13034.8|13046.6|13040.1|13042.5|13033|195
1603833000000|2020-10-27 21:10:00|13043.8|13033.8|13043.1|13036|13046.5|13039.6|13042.8|13033.3|322
1603833300000|2020-10-27 21:15:00|13043.3|13035.2|13044.4|13037.1|13045.6|13039.5|13043|13033.6|292
1603833600000|2020-10-27 21:20:00|13043.8|13037.2|13043.6|13036|13045.6|13039.1|13043.2|13035.3|176
1603833900000|2020-10-27 21:25:00|13043.7|13036.1|13042.9|13036.3|13046.2|13038.4|13042.4|13033.6|189
1603834200000|2020-10-27 21:30:00|13042.7|13036.4|13044.8|13036.1|13046.5|13039.2|13042.4|13035|802
1603834500000|2020-10-27 21:35:00|13044.7|13037|13044.3|13039|13046|13039.1|13041.9|13034.8|312
1603834800000|2020-10-27 21:40:00|13044.5|13039.1|13044.9|13036.4|13046|13040.6|13042.8|13034|251
1603835100000|2020-10-27 21:45:00|13044.5|13037.5|13044.2|13039.7|13046.2|13040.2|13042.9|13036|405
1603835400000|2020-10-27 21:50:00|13044.1|13039.8|13042.1|13039|13044.5|13039.9|13041.3|13038.2|247
1603835700000|2020-10-27 21:55:00|13042|13038.8|13044.6|13040.3|13045.5|13041.3|13042|13038.8|1072
1603836000000|2020-10-27 22:00:00|13044.9|13039.3|13043.9|13041.2|13046.4|13043|13042.4|13037.8|812
1603836300000|2020-10-27 22:05:00|13044.2|13041.3|13043.9|13041.2|13045.5|13043.5|13040.9|13039|944
1603836600000|2020-10-27 22:10:00|13043.6|13040.8|13039.5|13038|13043.9|13042|13039.2|13037.4|661
1603836900000|2020-10-27 22:15:00|13039.6|13038.1|13037.7|13035.3|13040.5|13038.7|13037|13035.1|574
1603837200000|2020-10-27 22:20:00|13037.4|13035.9|13037.5|13036|13039.2|13037.4|13036|13034.1|544
1603837500000|2020-10-27 22:25:00|13037.6|13036.1|13031.5|13030|13037.8|13036.3|13031.1|13029.6|290
1603837800000|2020-10-27 22:30:00|13031.4|13029.9|13026.2|13024.7|13031.8|13030.3|13025|13023.4|372
1603838100000|2020-10-27 22:35:00|13026.6|13024.3|13029|13027.5|13029.9|13028.4|13023.6|13022.1|378
1603838400000|2020-10-27 22:40:00|13028.9|13027.4|13026.1|13024.6|13030.6|13028.9|13025.9|13024.3|357
1603838700000|2020-10-27 22:45:00|13026|13024.5|13027.3|13025.8|13027.6|13025.9|13025.6|13023.8|278
1603839000000|2020-10-27 22:50:00|13028|13026.5|13027|13025.5|13029.1|13027.4|13026.8|13025|174
1603839300000|2020-10-27 22:55:00|13026.9|13025.4|13027.9|13026.4|13029|13027.3|13026.7|13025.2|221
1603839600000|2020-10-27 23:00:00|13028.6|13027.1|13027.7|13026.2|13029.5|13028|13026.7|13025.2|279
1603839900000|2020-10-27 23:05:00|13027.8|13026.3|13027.7|13026.2|13028.3|13026.8|13027.1|13025.6|193
1603840200000|2020-10-27 23:10:00|13027.8|13026.3|13028.6|13027.1|13028.8|13027.3|13025.8|13024.3|273
1603840500000|2020-10-27 23:15:00|13028.4|13026.9|13030|13028.5|13031|13029.9|13028.3|13026.8|261
1603840800000|2020-10-27 23:20:00|13030.1|13028.6|13030.7|13029.2|13031.2|13029.9|13029.3|13027.8|180
1603841100000|2020-10-27 23:25:00|13030.6|13029.1|13030.2|13028.7|13031|13029.6|13029.7|13028.2|209
1603841400000|2020-10-27 23:30:00|13030.1|13028.6|13030.8|13029.3|13031.4|13029.9|13029.5|13028.3|159
1603841700000|2020-10-27 23:35:00|13030.9|13029.4|13030.9|13029.4|13031.1|13029.8|13027.6|13026.2|198
1603842000000|2020-10-27 23:40:00|13030.8|13029.3|13028.6|13027.1|13031.5|13030|13028.6|13027.1|179
1603842300000|2020-10-27 23:45:00|13028.7|13027.2|13030.3|13028.8|13030.4|13028.9|13027.7|13026.5|154
1603842600000|2020-10-27 23:50:00|13030.2|13028.7|13030.9|13029.4|13031.2|13029.7|13029.1|13027.6|193
1603842900000|2020-10-27 23:55:00|13030.8|13029.3|13031.3|13029.8|13031.8|13030.6|13029.6|13028.5|166
1603843200000|2020-10-28 00:00:00|13031.5|13030|13031.6|13030.7|13032.8|13031.6|13028.9|13027.7|291
1603843500000|2020-10-28 00:05:00|13031.5|13030.6|13021.9|13020.4|13032.1|13030.7|13021.5|13020|327
1603843800000|2020-10-28 00:10:00|13022.1|13020.6|13027.1|13025.6|13027.4|13026.1|13022.1|13020.6|309
1603844100000|2020-10-28 00:15:00|13026.9|13025.4|13029|13027.5|13029|13027.5|13026.5|13025.3|186
1603844400000|2020-10-28 00:20:00|13028.9|13027.4|13033.4|13031.9|13033.7|13032.2|13027.7|13026.5|342
1603844700000|2020-10-28 00:25:00|13033.1|13031.6|13033.7|13032.2|13034.2|13032.7|13031.4|13029.9|268
1603845000000|2020-10-28 00:30:00|13033.2|13032.3|13033.5|13032|13036.3|13034.8|13032.9|13031.9|322
1603845300000|2020-10-28 00:35:00|13033.4|13031.9|13031.7|13030.8|13034.1|13032.6|13031.5|13030.1|289
1603845600000|2020-10-28 00:40:00|13031.6|13030.7|13031.3|13029.8|13032|13030.8|13028.7|13027.3|260
1603845900000|2020-10-28 00:45:00|13031.2|13029.7|13031.8|13030.3|13032.5|13031|13028.7|13027.2|285
1603846200000|2020-10-28 00:50:00|13031.7|13030.2|13038.6|13037.1|13040.7|13039.3|13030.7|13029.4|532
1603846500000|2020-10-28 00:55:00|13038.5|13037|13033.8|13032.3|13039.8|13038.5|13033.5|13032.2|564
1603846800000|2020-10-28 01:00:00|13033.9|13032.4|13029.2|13027.7|13033.9|13032.6|13028|13026.5|389
1603847100000|2020-10-28 01:05:00|13029.1|13027.6|13029|13027.5|13030.2|13029|13026.6|13025.3|303
1603847400000|2020-10-28 01:10:00|13028.9|13027.4|13030.3|13028.8|13030.9|13029.6|13027.4|13026.3|263
1603847700000|2020-10-28 01:15:00|13030.4|13028.9|13033.8|13032.3|13034.1|13032.9|13030.1|13028.6|520
1603848000000|2020-10-28 01:20:00|13033.5|13032.6|13034.9|13033.4|13035.9|13035|13032.5|13031.4|327
1603848300000|2020-10-28 01:25:00|13035|13033.5|13037.6|13036.7|13039.6|13038.4|13034.2|13033.1|358
1603848600000|2020-10-28 01:30:00|13037.7|13036.8|13041|13039.5|13041.9|13040.4|13035.8|13034.7|442
1603848900000|2020-10-28 01:35:00|13040.9|13039.4|13037.4|13036.5|13042.5|13041|13037.3|13036|352
1603849200000|2020-10-28 01:40:00|13037.3|13036.4|13035.2|13034.3|13039.7|13038.4|13033.6|13032.7|367
1603849500000|2020-10-28 01:45:00|13035.4|13033.9|13032.6|13031.7|13035.9|13034.7|13030.4|13029.1|473
1603849800000|2020-10-28 01:50:00|13032.7|13031.8|13036.6|13035.1|13036.9|13035.5|13032.2|13030.7|429
1603850100000|2020-10-28 01:55:00|13036.5|13035|13036|13034.5|13038|13037.1|13034.9|13033.4|373
1603850400000|2020-10-28 02:00:00|13035.9|13034.4|13037.9|13036.4|13038.1|13036.8|13035|13033.7|462
1603850700000|2020-10-28 02:05:00|13037.8|13036.3|13034|13032.5|13037.9|13036.6|13033.6|13032.4|319
1603851000000|2020-10-28 02:10:00|13034.1|13032.6|13035.9|13034.4|13037|13035.7|13033.4|13032.1|245
1603851300000|2020-10-28 02:15:00|13036|13034.5|13035.9|13034.4|13038.1|13037.1|13034.1|13033.2|298
1603851600000|2020-10-28 02:20:00|13036|13034.5|13035.9|13034.4|13038|13036.8|13035.8|13034.3|230
1603851900000|2020-10-28 02:25:00|13036|13034.5|13039.3|13038.4|13040.3|13038.9|13035.2|13033.7|393
1603852200000|2020-10-28 02:30:00|13039.6|13038.1|13038.6|13037.1|13039.8|13038.9|13037.2|13035.9|488
1603852500000|2020-10-28 02:35:00|13038.7|13037.2|13038.5|13037.6|13040|13038.9|13037.6|13036.4|320
1603852800000|2020-10-28 02:40:00|13038.6|13037.1|13038.8|13037.3|13041.2|13040|13038.1|13036.7|344
1603853100000|2020-10-28 02:45:00|13038.9|13037.4|13038.4|13036.9|13039.5|13038|13037|13035.7|311
1603853400000|2020-10-28 02:50:00|13038.5|13037|13036.8|13035.3|13038.6|13037.2|13034.4|13033.2|296
1603853700000|2020-10-28 02:55:00|13036.7|13035.2|13035.1|13033.6|13036.7|13035.4|13033.9|13032.7|195
1603854000000|2020-10-28 03:00:00|13035.2|13033.7|13034.4|13033.5|13035.2|13033.7|13033.2|13032.3|247
1603854300000|2020-10-28 03:05:00|13034.3|13033.4|13036.5|13035|13036.6|13035.2|13034.3|13033.2|173
1603854600000|2020-10-28 03:10:00|13036.6|13035.1|13035.6|13034.1|13036.6|13035.3|13034.8|13033.7|168
1603854900000|2020-10-28 03:15:00|13035.5|13034|13036.9|13035.4|13036.9|13035.7|13034.9|13033.7|147
1603855200000|2020-10-28 03:20:00|13036.8|13035.3|13036.8|13035.3|13037|13035.7|13035.6|13034.2|113
1603855500000|2020-10-28 03:25:00|13036.4|13035.5|13037.8|13036.3|13038.4|13036.9|13036.4|13035.2|193
1603855800000|2020-10-28 03:30:00|13037.7|13036.2|13036.7|13035.2|13038|13036.8|13035.6|13034.4|244
1603856100000|2020-10-28 03:35:00|13036.8|13035.3|13035.8|13034.3|13036.9|13035.4|13033.9|13032.7|223
1603856400000|2020-10-28 03:40:00|13035.7|13034.2|13034.6|13033.1|13035.8|13034.8|13034.2|13033.1|123
1603856700000|2020-10-28 03:45:00|13034.7|13033.2|13036.5|13035|13036.7|13035.6|13033|13031.7|207
1603857000000|2020-10-28 03:50:00|13036.4|13034.9|13034.8|13033.3|13036.9|13035.7|13033.6|13032.4|153
1603857300000|2020-10-28 03:55:00|13034.9|13033.4|13035|13033.5|13036|13034.6|13034.2|13032.7|160
1603857600000|2020-10-28 04:00:00|13034.9|13033.4|13034.8|13033.3|13037.1|13036|13034.1|13032.7|242
1603857900000|2020-10-28 04:05:00|13034.7|13033.2|13036.6|13035.1|13036.7|13035.7|13033.5|13032.4|199
1603858200000|2020-10-28 04:10:00|13036.5|13035|13037.6|13036.1|13038.2|13037.1|13036.5|13035|194
1603858500000|2020-10-28 04:15:00|13037.1|13036.2|13037.7|13036.8|13038.1|13037|13036.8|13035.7|211
1603858800000|2020-10-28 04:20:00|13037.4|13036.5|13039.1|13037.6|13039.9|13038.7|13037.3|13036|158
1603859100000|2020-10-28 04:25:00|13039.3|13037.8|13039.7|13038.8|13040.2|13038.9|13038.6|13037.3|188
1603859400000|2020-10-28 04:30:00|13039.6|13038.7|13041.1|13040.2|13042|13040.8|13039.6|13038.5|225
1603859700000|2020-10-28 04:35:00|13041|13040.1|13041.6|13040.7|13042.3|13041.3|13041|13039.7|228
1603860000000|2020-10-28 04:40:00|13041.5|13040.6|13042.9|13041.4|13043.2|13042.1|13041.2|13039.9|179
1603860300000|2020-10-28 04:45:00|13042.8|13041.3|13043.1|13041.6|13043.1|13041.9|13042|13040.5|181
1603860600000|2020-10-28 04:50:00|13043|13041.5|13042.9|13041.4|13043.8|13042.4|13042.6|13041.1|147
1603860900000|2020-10-28 04:55:00|13043|13041.5|13041.7|13040.8|13043|13041.5|13041.2|13039.9|171
1603861200000|2020-10-28 05:00:00|13041.9|13040.4|13042.3|13040.8|13043|13041.8|13040.6|13039.1|278
1603861500000|2020-10-28 05:05:00|13042.4|13040.9|13041.5|13040|13042.4|13041.1|13040.9|13039.8|196
1603861800000|2020-10-28 05:10:00|13041.6|13040.1|13041.9|13040.4|13041.9|13040.7|13040.1|13039|179
1603862100000|2020-10-28 05:15:00|13041.8|13040.3|13042.7|13041.2|13042.9|13041.8|13040.9|13040|206
1603862400000|2020-10-28 05:20:00|13042.4|13041.5|13043.6|13042.7|13044|13042.9|13042.4|13041.3|215
1603862700000|2020-10-28 05:25:00|13043.7|13042.8|13043.1|13041.6|13044.4|13043.4|13042.1|13040.8|304
1603863000000|2020-10-28 05:30:00|13043.3|13041.8|13043.5|13042.6|13044.4|13043.4|13042.5|13041.1|244
1603863300000|2020-10-28 05:35:00|13043.9|13042.4|13044.8|13043.9|13045.3|13044.1|13043.4|13042.2|268
1603863600000|2020-10-28 05:40:00|13044.7|13043.8|13046|13044.5|13046.1|13045|13043.9|13042.8|275
1603863900000|2020-10-28 05:45:00|13045.9|13044.4|13047.4|13046.5|13047.7|13046.5|13044.8|13043.5|289
1603864200000|2020-10-28 05:50:00|13047.3|13046.4|13046.6|13045.1|13048|13046.9|13045.8|13044.7|361
1603864500000|2020-10-28 05:55:00|13046.1|13045.2|13045.6|13044.1|13047.6|13046.2|13045|13043.5|363
1603864800000|2020-10-28 06:00:00|13045.7|13044.2|13049|13047.5|13049.2|13047.9|13040.8|13039.6|391
1603865100000|2020-10-28 06:05:00|13049.1|13047.6|13052|13051.1|13052.7|13051.8|13047.2|13045.9|496
1603865400000|2020-10-28 06:10:00|13051.8|13050.9|13059.1|13057.6|13061.2|13059.7|13050.8|13049.8|478
1603865700000|2020-10-28 06:15:00|13059.2|13057.7|13061.8|13060.3|13064.2|13063.1|13058.1|13057|527
1603866000000|2020-10-28 06:20:00|13061.9|13060.4|13059.7|13058.2|13064.1|13062.6|13059.5|13058.2|422
1603866300000|2020-10-28 06:25:00|13059.6|13058.1|13061|13059.5|13062.8|13061.3|13058.7|13057.2|202
1603866600000|2020-10-28 06:30:00|13060.9|13059.4|13055.9|13054.4|13064.5|13063|13054.6|13053.1|407
1603866900000|2020-10-28 06:35:00|13056|13054.5|13056|13055.1|13060.2|13059.1|13055.9|13054.5|453
1603867200000|2020-10-28 06:40:00|13055.9|13055|13056.1|13054.6|13059|13057.5|13055.9|13054.5|217
1603867500000|2020-10-28 06:45:00|13056|13054.5|13055.8|13054.3|13058.2|13056.7|13055.3|13053.9|256
1603867800000|2020-10-28 06:50:00|13055.9|13054.4|13051.9|13050.4|13055.9|13054.4|13048.2|13046.7|699
1603868100000|2020-10-28 06:55:00|13051.6|13050.7|13051.8|13050.3|13055.3|13053.9|13049.9|13048.6|612
1603868400000|2020-10-28 07:00:00|13051.7|13050.2|13054.4|13052.9|13055.3|13053.9|13050.4|13049.1|755
1603868700000|2020-10-28 07:05:00|13054.3|13052.8|13056.3|13054.8|13057.3|13056.1|13053.4|13051.9|645
1603869000000|2020-10-28 07:10:00|13056.4|13054.9|13061.5|13060|13062.7|13061.2|13053.7|13052.2|708
1603869300000|2020-10-28 07:15:00|13061.4|13059.9|13058.7|13057.2|13061.4|13060.2|13056.8|13055.7|678
1603869600000|2020-10-28 07:20:00|13058.8|13057.3|13049.5|13048|13059|13057.8|13048.9|13047.4|597
1603869900000|2020-10-28 07:25:00|13049.6|13048.1|13050.6|13049.1|13054|13052.5|13049.5|13048|604
1603870200000|2020-10-28 07:30:00|13050.5|13049|13050.3|13048.8|13050.7|13049.2|13046|13044.5|602
1603870500000|2020-10-28 07:35:00|13050.4|13048.9|13046.3|13044.8|13050.5|13049.2|13046|13044.5|565
1603870800000|2020-10-28 07:40:00|13046.4|13044.9|13042.3|13040.8|13050.1|13049|13042.1|13040.6|730
1603871100000|2020-10-28 07:45:00|13042.8|13041.3|13037.2|13035.7|13043.7|13042.2|13036.5|13035.2|722
1603871400000|2020-10-28 07:50:00|13037.5|13036|13038.7|13037.2|13039.9|13038.7|13035.3|13033.8|637
1603871700000|2020-10-28 07:55:00|13038.8|13037.3|13031.2|13030.3|13039.4|13038|13031|13029.5|610
1603872000000|2020-10-28 08:00:00|13031.3|13029.8|13022.5|13021|13032.4|13030.9|13022.2|13020.8|709
1603872300000|2020-10-28 08:05:00|13022.3|13021.4|13013.8|13012.3|13024.1|13022.6|13012.8|13011.6|714
1603872600000|2020-10-28 08:10:00|13013.4|13012.5|13014.8|13013.3|13016.6|13015.4|13010.7|13009.8|673
1603872900000|2020-10-28 08:15:00|13015.1|13014.2|13003.3|13001.8|13015.5|13014.2|13001.5|13000.3|852
1603873200000|2020-10-28 08:20:00|13003.2|13001.7|13007.2|13005.7|13010.8|13009.5|13001.9|13000.7|773
1603873500000|2020-10-28 08:25:00|13007.1|13005.6|13006|13005.1|13015.3|13014.3|13005.9|13004.4|880
1603873800000|2020-10-28 08:30:00|13005.9|13005|12991.1|12989.6|13006.2|13005.1|12988.7|12987.7|1075
1603874100000|2020-10-28 08:35:00|12990.6|12989.7|12995.5|12994|12997.2|12996.2|12989.9|12988.4|769
1603874400000|2020-10-28 08:40:00|12995.4|12993.9|13004.9|13004|13006.4|13004.9|12994.3|12993|896
1603874700000|2020-10-28 08:45:00|13005|13004.1|13001.3|12999.8|13009.4|13007.9|13000.9|12999.5|788
1603875000000|2020-10-28 08:50:00|13001.4|12999.9|12993.8|12992.9|13005.4|13003.9|12990.4|12989.1|887
1603875300000|2020-10-28 08:55:00|12993.9|12993|13001.6|13000.1|13002.6|13001.3|12992.5|12991.4|957
1603875600000|2020-10-28 09:00:00|13001.7|13000.2|12993.2|12991.7|13004.5|13003.1|12992.8|12991.7|1002
1603875900000|2020-10-28 09:05:00|12993.1|12991.6|12990.7|12989.2|12995.5|12994.3|12989.4|12987.9|867
1603876200000|2020-10-28 09:10:00|12990.5|12989|12990.8|12989.3|12996|12994.8|12986.1|12984.7|851
1603876500000|2020-10-28 09:15:00|12990.9|12989.4|12973.5|12972|12991.9|12990.7|12971.8|12970.5|798
1603876800000|2020-10-28 09:20:00|12973.6|12972.1|12969.5|12968|12974.4|12973.1|12964.1|12962.8|1007
1603877100000|2020-10-28 09:25:00|12969.4|12967.9|12975.6|12974.1|12979.3|12978.2|12967.1|12965.7|957
1603877400000|2020-10-28 09:30:00|12976.3|12974.8|12976.5|12975|12977.2|12976|12970.7|12969.5|803
1603877700000|2020-10-28 09:35:00|12976.6|12975.1|12973.3|12972.4|12978.3|12977|12969.1|12967.9|813
1603878000000|2020-10-28 09:40:00|12973.2|12972.3|12972.1|12971.2|12976.5|12975.4|12967.4|12966.2|900
1603878300000|2020-10-28 09:45:00|12972.3|12971.4|12969.4|12968.5|12975.6|12974.5|12967.6|12966.7|896
1603878600000|2020-10-28 09:50:00|12969.2|12968.3|12971|12970.1|12974.6|12973.2|12968.9|12967.6|751
1603878900000|2020-10-28 09:55:00|12971.2|12969.7|12973|12971.5|12975.3|12974|12965.9|12964.5|731
1603879200000|2020-10-28 10:00:00|12973.2|12971.7|12971.4|12969.9|12973.2|12971.7|12967.1|12965.9|836
1603879500000|2020-10-28 10:05:00|12971.3|12969.8|12978.4|12976.9|12978.5|12977|12970|12968.7|807
1603879800000|2020-10-28 10:10:00|12978.5|12977|12979.6|12978.1|12980.4|12979.5|12975.1|12974|877
1603880100000|2020-10-28 10:15:00|12979.7|12978.2|12971.5|12970.6|12979.9|12978.7|12970.1|12969|780
1603880400000|2020-10-28 10:20:00|12971.6|12970.7|12972.4|12970.9|12975.7|12974.4|12968.1|12966.8|834
1603880700000|2020-10-28 10:25:00|12972.5|12971|12975.4|12973.9|12976.1|12974.7|12969.3|12968.3|718
1603881000000|2020-10-28 10:30:00|12975.3|12973.8|12977.1|12975.6|12980.4|12978.9|12973.6|12972.1|867
1603881300000|2020-10-28 10:35:00|12977.2|12975.7|12984.3|12982.8|12984.8|12983.7|12977|12975.7|872
1603881600000|2020-10-28 10:40:00|12984.2|12982.7|12981.5|12980|12984.3|12982.8|12978.8|12977.6|515
1603881900000|2020-10-28 10:45:00|12981.4|12979.9|12976.4|12974.9|12982.3|12981.1|12976.2|12974.9|662
1603882200000|2020-10-28 10:50:00|12976.5|12975|12977|12976.1|12978.7|12977.5|12971|12969.6|836
1603882500000|2020-10-28 10:55:00|12977.1|12976.2|12971.2|12969.7|12978.3|12977.4|12970.4|12968.9|653
1603882800000|2020-10-28 11:00:00|12971.1|12969.6|12967.1|12966.2|12973|12972.1|12967|12965.9|780
1603883100000|2020-10-28 11:05:00|12967.2|12966.3|12974.4|12973.5|12974.8|12973.6|12967.1|12965.8|932
1603883400000|2020-10-28 11:10:00|12974.5|12973.6|12974.8|12973.9|12978.1|12977.2|12969.5|12968|758
1603883700000|2020-10-28 11:15:00|12974.7|12973.8|12975.6|12974.1|12979.5|12978.6|12972.2|12971.3|712
1603884000000|2020-10-28 11:20:00|12975.7|12974.2|12974|12973.1|12981.5|12980|12973|12971.7|673
1603884300000|2020-10-28 11:25:00|12973.9|12973|12978.5|12977|12978.6|12977.5|12972.9|12971.8|586
1603884600000|2020-10-28 11:30:00|12978.2|12977.3|12972.1|12971.2|12980.2|12978.9|12972|12970.9|706
1603884900000|2020-10-28 11:35:00|12972.4|12970.9|12966.3|12964.8|12974.1|12972.6|12965.6|12964.4|757
1603885200000|2020-10-28 11:40:00|12966.4|12964.9|12961.9|12960.4|12969.2|12968|12961|12959.9|866
1603885500000|2020-10-28 11:45:00|12961.8|12960.3|12958.1|12956.6|12962.3|12960.8|12952.1|12950.9|833
1603885800000|2020-10-28 11:50:00|12958|12956.5|12956.2|12955.3|12962.2|12960.9|12955.4|12953.9|725
1603886100000|2020-10-28 11:55:00|12956.3|12955.4|12957.5|12956|12963.3|12962.3|12956.2|12955|660
1603886400000|2020-10-28 12:00:00|12956.9|12955.7|12952.3|12950.8|12957.1|12955.7|12950.3|12949.1|868
1603886700000|2020-10-28 12:05:00|12952.1|12951.2|12955.9|12954.4|12956.2|12954.8|12950.9|12949.7|696
1603887000000|2020-10-28 12:10:00|12955.8|12954.3|12953.4|12952.5|12957.5|12956.2|12952.3|12951.3|711
1603887300000|2020-10-28 12:15:00|12953.3|12952.4|12951.5|12950|12954.4|12953.1|12949.8|12948.8|666
1603887600000|2020-10-28 12:20:00|12951.6|12950.1|12946.2|12945.3|12951.7|12950.5|12945.5|12944|708
1603887900000|2020-10-28 12:25:00|12946.6|12945.1|12940|12938.5|12948.4|12947.4|12938.8|12937.9|790
1603888200000|2020-10-28 12:30:00|12940.3|12938.8|12940.1|12938.6|12943.7|12942.6|12937.9|12936.6|774
1603888500000|2020-10-28 12:35:00|12939.6|12938.7|12922.5|12921|12939.6|12938.7|12918|12916.5|917
1603888800000|2020-10-28 12:40:00|12922.2|12920.7|12920.6|12919.1|12924.6|12923.1|12917.2|12916|920
1603889100000|2020-10-28 12:45:00|12920.3|12919.4|12922.5|12921|12926.8|12925.9|12919.3|12918|970
1603889400000|2020-10-28 12:50:00|12922.4|12921.5|12935.5|12934|12935.9|12934.4|12919.7|12918.5|954
1603889700000|2020-10-28 12:55:00|12935.3|12933.8|12942.2|12940.7|12942.2|12940.9|12928.5|12927.5|916
1603890000000|2020-10-28 13:00:00|12942.3|12940.8|12941.3|12939.8|12942.7|12941.6|12936.7|12935.2|914
1603890300000|2020-10-28 13:05:00|12941.2|12939.7|12945.4|12943.9|12948.4|12947.2|12937.7|12936.2|946
1603890600000|2020-10-28 13:10:00|12945.3|12944.4|12934.9|12933.4|12945.8|12944.5|12934|12931.6|832
1603890900000|2020-10-28 13:15:00|12934.6|12933.1|12936.8|12935.3|12937.6|12936.2|12931.3|12929.8|801
1603891200000|2020-10-28 13:20:00|12936.6|12935.1|12947.2|12945.7|12948.5|12947|12933.7|12932.4|776
1603891500000|2020-10-28 13:25:00|12947.3|12945.8|12953.4|12951.9|12956|12954.8|12943|12942|822
1603891800000|2020-10-28 13:30:00|12953.5|12952|12948.6|12947.1|12956.8|12955.3|12948|12947|1114
1603892100000|2020-10-28 13:35:00|12948.7|12947.2|12964.9|12963.4|12967.3|12966.3|12946.3|12944.8|1069
1603892400000|2020-10-28 13:40:00|12965|12963.5|12965.6|12964.1|12966.6|12965.5|12960|12958.8|968
1603892700000|2020-10-28 13:45:00|12964.8|12963.9|12960.1|12959.2|12965.9|12964.8|12957.4|12955.9|981
1603893000000|2020-10-28 13:50:00|12960.3|12959.4|12951.6|12950.1|12961.9|12961|12945.9|12944.4|1082
1603893300000|2020-10-28 13:55:00|12951.7|12950.2|12957.2|12955.7|12957.6|12956.2|12947.7|12946.8|802
1603893600000|2020-10-28 14:00:00|12957.1|12955.6|12987.3|12985.8|13016.1|13011.8|12955|12953.5|1937
1603893900000|2020-10-28 14:05:00|12987.2|12985.7|12986|12984.5|12992.1|12990.6|12979.6|12977.4|1276
1603894200000|2020-10-28 14:10:00|12985.9|12984.4|12977.2|12975.7|12989.4|12988.2|12976.5|12975|998
1603894500000|2020-10-28 14:15:00|12977|12975.5|12971.5|12970|12980.8|12979.3|12968.1|12966.6|993
1603894800000|2020-10-28 14:20:00|12971.4|12969.9|12969.3|12967.8|12978.1|12977.1|12968.7|12967.7|1035
1603895100000|2020-10-28 14:25:00|12969.4|12967.9|12969.3|12967.8|12972|12970.8|12957.3|12955.8|1203
1603895400000|2020-10-28 14:30:00|12969.7|12968.2|12976.3|12974.8|12980.5|12979|12962|12960.5|1299
1603895700000|2020-10-28 14:35:00|12976.2|12974.7|12982.4|12980.9|12987.6|12986.5|12974.6|12973.1|1161
1603896000000|2020-10-28 14:40:00|12982.3|12980.8|12985.2|12983.7|12990|12988.9|12981.7|12980.2|1050
1603896300000|2020-10-28 14:45:00|12985.3|12983.8|12983.3|12981.8|12987.9|12986.4|12979.7|12978.2|923
1603896600000|2020-10-28 14:50:00|12983.2|12981.7|12974.9|12973.4|12983.6|12982.1|12971.4|12970.2|1138
1603896900000|2020-10-28 14:55:00|12974.6|12973.7|12981.5|12980|12983.1|12981.8|12970.4|12969|921
1603897200000|2020-10-28 15:00:00|12981.4|12979.9|12987.7|12986.2|12995.7|12994.6|12979.7|12978.2|1117
1603897500000|2020-10-28 15:05:00|12987.8|12986.3|12997.4|12995.9|13003.4|13002.2|12987.6|12986.3|1181
1603897800000|2020-10-28 15:10:00|12997.2|12995.7|12996.6|12995.1|13000.7|12999.2|12992.3|12990.8|1084
1603898100000|2020-10-28 15:15:00|12996.9|12995.4|13003.2|13001.7|13003.7|13002.5|12996.2|12995.1|876
1603898400000|2020-10-28 15:20:00|13003.3|13001.8|12995.5|12994|13006.4|13005.3|12995|12993.6|763
1603898700000|2020-10-28 15:25:00|12995.4|12993.9|13013.5|13012|13013.9|13012.7|12994.8|12993.5|906
1603899000000|2020-10-28 15:30:00|13013.9|13012.4|12995.9|12994.4|13014|13012.5|12995.4|12993.9|1019
1603899300000|2020-10-28 15:35:00|12995.8|12994.3|13001.6|13000.1|13003.4|13001.9|12995.6|12994.1|1007
1603899600000|2020-10-28 15:40:00|13001.4|12999.9|13001.8|13000.3|13007.3|13005.8|12998.4|12997.1|937
1603899900000|2020-10-28 15:45:00|13001.2|12999.7|13001.3|12999.8|13003.6|13002.2|13000.1|12998.6|801
1603900200000|2020-10-28 15:50:00|13001.4|12999.9|13003.8|13002.3|13009.6|13008.1|13000.7|12999.6|813
1603900500000|2020-10-28 15:55:00|13003.7|13002.2|12997.8|12996.3|13003.7|13002.4|12994.4|12993.2|1164
1603900800000|2020-10-28 16:00:00|12997.9|12996.4|12995.1|12993.6|13000.4|12998.9|12992.6|12991.5|1223
1603901100000|2020-10-28 16:05:00|12995.3|12993.8|12993.1|12991.6|12997.6|12996.1|12990.9|12989.4|907
1603901400000|2020-10-28 16:10:00|12992.9|12991.4|12993.2|12992.3|12997.9|12996.9|12990.1|12988.8|923
1603901700000|2020-10-28 16:15:00|12993.5|12992|12989.8|12988.3|12996.3|12995|12988.8|12987.3|852
1603902000000|2020-10-28 16:20:00|12989.7|12988.2|12986.1|12984.6|12990.5|12989.1|12981.6|12980.4|900
1603902300000|2020-10-28 16:25:00|12986|12984.5|12982.6|12981.7|12989|12987.6|12977.7|12976.2|766
1603902600000|2020-10-28 16:30:00|12983|12981.5|12985.3|12983.8|12985.6|12984.2|12977.6|12976.1|898
1603902900000|2020-10-28 16:35:00|12985.2|12983.7|12979.9|12978.4|12987.8|12986.3|12979.1|12977.6|786
1603903200000|2020-10-28 16:40:00|12979.7|12978.2|12984|12982.5|12984.2|12982.7|12976.6|12975.1|749
1603903500000|2020-10-28 16:45:00|12984.1|12982.6|12984.1|12982.6|12987.7|12986.2|12980.8|12979.4|586
1603903800000|2020-10-28 16:50:00|12984.2|12982.7|12974.1|12972.6|12984.3|12982.8|12973.6|12972.1|641
1603904100000|2020-10-28 16:55:00|12974.4|12972.9|12981.9|12980.4|12985.2|12983.9|12974.2|12972.7|864
1603904400000|2020-10-28 17:00:00|12981.7|12980.2|12984.1|12982.6|12986.3|12985.2|12981.6|12980.2|897
1603904700000|2020-10-28 17:05:00|12984.5|12983|12984.2|12982.7|12987.3|12986.4|12982.3|12980.8|625
1603905000000|2020-10-28 17:10:00|12983.8|12982.3|12983.5|12982|12985.4|12984.2|12981.4|12980.3|712
1603905300000|2020-10-28 17:15:00|12983.4|12981.9|12986|12984.5|12987|12985.5|12981.4|12979.9|642
1603905600000|2020-10-28 17:20:00|12985.9|12984.4|12984.2|12982.7|12986|12984.6|12981.8|12980.5|617
1603905900000|2020-10-28 17:25:00|12984.4|12982.9|12985.3|12983.8|12986.3|12985.1|12981.6|12980.5|702
1603906200000|2020-10-28 17:30:00|12985.2|12983.7|12980.6|12979.7|12985.6|12984.1|12978.8|12977.6|458
1603906500000|2020-10-28 17:35:00|12980.5|12979.6|12984|12982.5|12984.8|12983.6|12979.8|12978.8|575
1603906800000|2020-10-28 17:40:00|12984.1|12982.6|12980.5|12979|12984.7|12983.4|12980|12978.8|402
1603907100000|2020-10-28 17:45:00|12980.8|12979.6|12984.4|12982.9|12985.6|12984.3|12977.8|12976.5|530
1603907400000|2020-10-28 17:50:00|12984.3|12982.8|12988.1|12986.6|12988.6|12987.7|12982.9|12981.7|621
1603907700000|2020-10-28 17:55:00|12987.8|12986.9|12990.8|12989.3|12991.2|12989.9|12986.6|12985.3|529
1603908000000|2020-10-28 18:00:00|12990.2|12989.5|12990|12988.5|12991.6|12990.4|12988|12986.9|389
1603908300000|2020-10-28 18:05:00|12989.9|12988.4|12985.4|12984.5|12990.1|12988.6|12984.8|12983.7|431
1603908600000|2020-10-28 18:10:00|12985.5|12984.6|12986.3|12984.8|12987.3|12986.1|12984.7|12983.6|319
1603908900000|2020-10-28 18:15:00|12985.9|12985|12987.1|12985.6|12987.7|12986.5|12985.1|12984.2|390
1603909200000|2020-10-28 18:20:00|12987|12985.5|12993|12991.5|12993.1|12991.6|12986.9|12985.5|385
1603909500000|2020-10-28 18:25:00|12992.9|12991.4|12992.5|12991.6|12993.4|12992.2|12989.8|12988.7|599
1603909800000|2020-10-28 18:30:00|12992.6|12991.7|12993.8|12992.3|12994.1|12992.6|12989.8|12988.5|571
1603910100000|2020-10-28 18:35:00|12993.7|12992.2|12989|12988.1|12993.8|12992.6|12986.9|12985.8|407
1603910400000|2020-10-28 18:40:00|12988.9|12988|12992.2|12991.3|12993.8|12992.9|12987.5|12986.5|395
1603910700000|2020-10-28 18:45:00|12992.4|12991.5|12992.7|12991.2|12994.9|12993.7|12991.1|12989.9|538
1603911000000|2020-10-28 18:50:00|12992.8|12991.3|12993|12991.5|12995.4|12994.2|12992.1|12990.6|496
1603911300000|2020-10-28 18:55:00|12992.9|12991.4|12992.6|12991.7|13001.3|13000|12991.9|12991|828
1603911600000|2020-10-28 19:00:00|12993.4|12991.9|12988.2|12986.7|12994.1|12992.8|12987.6|12986.1|860
1603911900000|2020-10-28 19:05:00|12988.1|12986.6|12989.8|12988.3|12992|12991.1|12987.1|12985.6|648
1603912200000|2020-10-28 19:10:00|12989.9|12988.4|12988|12987.1|12990.1|12988.7|12986.9|12985.7|609
1603912500000|2020-10-28 19:15:00|12988.2|12986.7|12984.8|12983.3|12988.4|12987.1|12984|12982.8|704
1603912800000|2020-10-28 19:20:00|12984.5|12983|12991.3|12989.8|12992|12990.5|12983.6|12982.5|555
1603913100000|2020-10-28 19:25:00|12991.2|12989.7|12991.9|12990.4|12994.4|12992.9|12990.2|12988.8|552
1603913400000|2020-10-28 19:30:00|12992|12990.5|12993.2|12991.7|12995.8|12994.3|12991.6|12990.1|557
1603913700000|2020-10-28 19:35:00|12993.4|12991.9|12983.4|12981.9|12993.4|12991.9|12982.4|12980.9|646
1603914000000|2020-10-28 19:40:00|12983.6|12982.1|12989.1|12987.6|12990.1|12988.3|12983.3|12981.8|622
1603914300000|2020-10-28 19:45:00|12989.2|12987.7|12984.1|12982.6|12989.4|12987.9|12983.6|12982.2|499
1603914600000|2020-10-28 19:50:00|12983.8|12982.3|12981.3|12979.8|12984.5|12983|12981.1|12979.8|517
1603914900000|2020-10-28 19:55:00|12981.4|12979.9|12982.1|12980.6|12982.8|12981.6|12979.7|12978.5|719
1603915200000|2020-10-28 20:00:00|12981.9|12980.4|12981.8|12980.9|12983.8|12982.3|12980.5|12979.4|488
1603915500000|2020-10-28 20:05:00|12981.7|12980.2|12983.3|12981.8|12984|12982.5|12981.3|12980.2|274
1603915800000|2020-10-28 20:10:00|12983.4|12981.9|12984.2|12982.7|12985.2|12983.8|12982.9|12981.6|256
1603916100000|2020-10-28 20:15:00|12984.1|12982.6|12984.5|12983|12984.5|12983.2|12983.7|12982.4|109
1603916400000|2020-10-28 20:20:00|12984.4|12982.9|12985.1|12984.2|12985.5|12984.2|12984.3|12982.9|146
1603916700000|2020-10-28 20:25:00|12985.4|12983.9|12985.3|12984.4|12986.5|12985.2|12984.8|12983.4|143
1603917000000|2020-10-28 20:30:00|12985.4|12984.5|12988.3|12986.8|12988.7|12987.5|12984.7|12983.6|255
1603917300000|2020-10-28 20:35:00|12988.4|12986.9|12986|12985.1|12988.6|12987.3|12986|12984.7|202
1603917600000|2020-10-28 20:40:00|12986.1|12985.2|12984.1|12983.2|12986.3|12985.2|12983.9|12982.8|142
1603917900000|2020-10-28 20:45:00|12984.2|12983.3|12981.3|12979.8|12984.7|12983.3|12980.7|12979.2|289
1603918200000|2020-10-28 20:50:00|12981.1|12979.6|12982.6|12981.1|12983|12981.5|12980|12978.5|250
1603918500000|2020-10-28 20:55:00|12982.4|12980.9|12984.1|12982.6|12985.6|12982.8|12982.4|12980.9|354
1603918800000|2020-10-28 21:00:00|12984.3|12981.5|12987.7|12983|12988.9|12983|12984.2|12980.5|19
1603919100000|2020-10-28 21:05:00|12993.2|12983.2|12990.1|12980.1|12993.2|12983.2|12988.6|12978.6|155
1603919400000|2020-10-28 21:10:00|12990.4|12980.4|12989.6|12979.6|12992.7|12983.5|12988.1|12978.2|186
1603919700000|2020-10-28 21:15:00|12990.2|12980.2|12991.2|12981.2|12991.2|12983.6|12987.9|12978.3|107
1603920000000|2020-10-28 21:20:00|12991.1|12981.1|12991|12981|12992.7|12983.6|12988.4|12979.9|150
1603920300000|2020-10-28 21:25:00|12990.3|12981.9|12990.9|12980.9|12992.6|12983.7|12988.7|12978.7|168
1603920600000|2020-10-28 21:30:00|12990.2|12980.2|12986.8|12980.7|12991.4|12981.4|12986.7|12978.1|154
1603920900000|2020-10-28 21:35:00|12991|12980.6|12992.1|12982.1|12996|12986|12989.1|12979.8|183
1603921200000|2020-10-28 21:40:00|12991.7|12981.7|12991.5|12981.5|12992.4|12982.4|12990.4|12980.4|167
1603921500000|2020-10-28 21:45:00|12992|12982|12992|12982|12992.3|12982.3|12988.5|12979|145
1603921800000|2020-10-28 21:50:00|12992.1|12982.1|12993.1|12983.1|12993.4|12983.4|12988.5|12980.1|158
1603922100000|2020-10-28 21:55:00|12993.2|12983.2|12991.5|12981.5|12994.2|12984.5|12987.3|12978.3|265
1603922400000|2020-10-28 22:00:00|12991.8|12981.8|12988.2|12985.8|12992.2|12986.7|12987.4|12980.3|739
1603922700000|2020-10-28 22:05:00|12988.3|12986|12988.5|12986.4|12989.1|12987|12987.8|12985.6|277
1603923000000|2020-10-28 22:10:00|12988.2|12986.7|12990|12987.7|12990.3|12988.1|12987.8|12985.8|346
1603923300000|2020-10-28 22:15:00|12990.1|12987.8|12992.3|12990.2|12993.4|12991.5|12989.3|12987.4|445
1603923600000|2020-10-28 22:20:00|12992|12990.5|12991.4|12989.9|12992.6|12990.5|12990.2|12988.2|294
1603923900000|2020-10-28 22:25:00|12991.5|12990|12993.3|12991.8|12993.9|12992|12991.5|12989.8|301
1603924200000|2020-10-28 22:30:00|12993.6|12992.1|12994.3|12992.8|12995|12993.4|12993.5|12991.5|215
1603924500000|2020-10-28 22:35:00|12994.8|12992.5|12993.4|12991.9|12994.8|12993|12993|12991.2|254
1603924800000|2020-10-28 22:40:00|12993.8|12991.6|12992.6|12991.1|12994.6|12992.7|12991.5|12989.4|272
1603925100000|2020-10-28 22:45:00|12992.7|12991.2|12992.8|12990.4|12994|12992|12991.5|12989.5|257
1603925400000|2020-10-28 22:50:00|12992.9|12990.5|12990.1|12988.6|12993.3|12991.6|12987|12985.5|271
1603925700000|2020-10-28 22:55:00|12990.2|12988.7|12987.6|12986.1|12990.9|12989.3|12986.8|12985.2|220
1603926000000|2020-10-28 23:00:00|12987.5|12986|12984.9|12983.4|12988.5|12986.8|12984.9|12983.4|270
1603926300000|2020-10-28 23:05:00|12985|12983.5|12984|12982.5|12987.7|12986.2|12984|12982.5|183
1603926600000|2020-10-28 23:10:00|12984.5|12983|12984.4|12982.9|12985.6|12984.1|12982.7|12981.2|226
1603926900000|2020-10-28 23:15:00|12984.3|12982.8|12983.7|12982.2|12984.6|12983.4|12983.1|12981.6|153
1603927200000|2020-10-28 23:20:00|12983.8|12982.3|12983.2|12981.7|12983.9|12982.4|12981.9|12980.4|247
1603927500000|2020-10-28 23:25:00|12983.3|12981.8|12983.1|12981.6|12983.9|12982.4|12982.2|12980.7|164
1603927800000|2020-10-28 23:30:00|12983.2|12981.7|12985.1|12983.6|12985.4|12983.9|12982.5|12981.3|208
1603928100000|2020-10-28 23:35:00|12985|12983.5|12987.3|12985.8|12987.3|12985.8|12984.7|12983.2|169
1603928400000|2020-10-28 23:40:00|12987.2|12985.7|12987.3|12985.8|12987.8|12986.3|12986|12984.5|192
1603928700000|2020-10-28 23:45:00|12987.4|12985.9|12987.9|12986.4|12988.6|12987.2|12986.5|12985.3|150
1603929000000|2020-10-28 23:50:00|12988|12986.5|12989.3|12987.8|12989.5|12988|12987.6|12986.4|167
1603929300000|2020-10-28 23:55:00|12989.2|12987.7|12990.1|12988.6|12991.7|12989.2|12988.9|12987.6|208
1603929600000|2020-10-29 00:00:00|12989.9|12988.4|12988.8|12987.3|12990.4|12988.9|12984.4|12983.1|482
1603929900000|2020-10-29 00:05:00|12989.1|12987.6|12991|12989.5|12991.9|12990.4|12988|12986.5|404
1603930200000|2020-10-29 00:10:00|12990.9|12989.4|12994.2|12992.7|12994.2|12992.7|12990.2|12988.7|329
1603930500000|2020-10-29 00:15:00|12994.1|12992.6|12995.3|12993.8|12996.5|12995|12992.7|12991.6|314
1603930800000|2020-10-29 00:20:00|12995.2|12993.7|12996.6|12995.1|12997.3|12995.8|12994.5|12993|369
1603931100000|2020-10-29 00:25:00|12996.9|12995.4|12995.8|12994.3|12998.5|12997|12995.1|12994.1|316
1603931400000|2020-10-29 00:30:00|12995.9|12994.4|12995.4|12993.9|12996.6|12995.4|12994.7|12993.6|253
1603931700000|2020-10-29 00:35:00|12995.5|12994|12993.6|12992.1|12996.5|12995.3|12993.5|12992|337
1603932000000|2020-10-29 00:40:00|12993.8|12992.3|12995.5|12994|12995.6|12994.4|12993.1|12991.7|316
1603932300000|2020-10-29 00:45:00|12995.6|12994.1|12996|12994.5|12997.5|12996.1|12994.9|12993.4|313
1603932600000|2020-10-29 00:50:00|12996.1|12994.6|12994.7|12993.2|12997|12995.7|12992.7|12991.7|455
1603932900000|2020-10-29 00:55:00|12994.9|12993.4|12990.9|12989.4|12995.9|12994.4|12989.5|12988|404
1603933200000|2020-10-29 01:00:00|12990.8|12989.3|12990.8|12989.3|12993.2|12991.9|12989.2|12987.8|534
1603933500000|2020-10-29 01:05:00|12990.9|12989.4|12991.7|12990.2|12992.4|12990.9|12989.4|12987.9|356
1603933800000|2020-10-29 01:10:00|12991.8|12990.3|12993.7|12992.2|12994.6|12993.1|12991.8|12990.3|365
1603934100000|2020-10-29 01:15:00|12993.9|12992.4|12994.2|12992.7|12995|12993.9|12990.9|12989.8|432
1603934400000|2020-10-29 01:20:00|12993.9|12993|12991|12990.1|12994.3|12993.1|12990.9|12989.7|322
1603934700000|2020-10-29 01:25:00|12991.1|12990.2|12992.1|12991.2|12993.4|12992.1|12990.9|12990|352
1603935000000|2020-10-29 01:30:00|12992.2|12991.3|12994.5|12993|12997.2|12995.9|12992.2|12991.3|385
1603935300000|2020-10-29 01:35:00|12994.4|12992.9|12996|12994.5|12997.1|12995.6|12993.5|12992|438
1603935600000|2020-10-29 01:40:00|12995.9|12994.4|12996.1|12994.6|12998.4|12997.5|12995.1|12993.9|400
1603935900000|2020-10-29 01:45:00|12996.2|12995.2|12997.2|12996.3|12998.3|12997.2|12995.3|12994.1|312
1603936200000|2020-10-29 01:50:00|12997.1|12996.2|12995.4|12993.9|12998.4|12997.2|12994.4|12992.9|392
1603936500000|2020-10-29 01:55:00|12995.5|12994|12996.4|12994.9|12997.5|12996.4|12994.2|12993|472
1603936800000|2020-10-29 02:00:00|12996.5|12995|12994.6|12993.7|12997.3|12996.2|12994.4|12993.2|391
1603937100000|2020-10-29 02:05:00|12995|12993.5|12992.5|12991.6|12996.5|12995.3|12992.1|12990.8|405
1603937400000|2020-10-29 02:10:00|12992.9|12991.4|12991.5|12990|12993.5|12992.3|12991.3|12989.8|355
1603937700000|2020-10-29 02:15:00|12991.8|12990.3|12991.7|12990.2|12993.2|12991.8|12990.8|12989.3|329
1603938000000|2020-10-29 02:20:00|12991.6|12990.1|12993.2|12991.7|12993.4|12991.9|12990.2|12989|320
1603938300000|2020-10-29 02:25:00|12993.1|12991.6|12995.1|12993.6|12995.5|12994.2|12992|12990.6|274
1603938600000|2020-10-29 02:30:00|12994.9|12993.4|12994.4|12992.9|12996.7|12995.3|12994.1|12992.8|250
1603938900000|2020-10-29 02:35:00|12994.3|12992.8|12993.5|12992|12994.9|12993.4|12993.4|12991.9|129
1603939200000|2020-10-29 02:40:00|12993.6|12992.1|12994.4|12992.9|12994.6|12993.3|12993.1|12991.6|209
1603939500000|2020-10-29 02:45:00|12994.3|12992.8|12993.5|12992|12994.4|12993.4|12992.3|12991|257
1603939800000|2020-10-29 02:50:00|12993.6|12992.1|12991.5|12990|12994.4|12992.9|12991.1|12989.6|134
1603940100000|2020-10-29 02:55:00|12991.6|12990.1|12992|12990.5|12993.6|12992.7|12990.3|12988.8|237
1603940400000|2020-10-29 03:00:00|12992.2|12990.7|12989.5|12988|12992.5|12991.2|12989|12987.8|193
1603940700000|2020-10-29 03:05:00|12989.4|12987.9|12991.6|12990.1|12991.6|12990.4|12989.2|12987.9|216
1603941000000|2020-10-29 03:10:00|12991.7|12990.2|12993|12991.5|12996.3|12994.8|12991.7|12990.2|376
1603941300000|2020-10-29 03:15:00|12993.7|12992.2|12995.4|12993.9|12995.7|12994.5|12993|12991.6|244
1603941600000|2020-10-29 03:20:00|12995.1|12994.2|12994.4|12993.5|12995.5|12994.2|12993.2|12991.7|193
1603941900000|2020-10-29 03:25:00|12994.7|12993.2|12998.4|12996.9|13000.6|12999.1|12994.4|12993.2|267
1603942200000|2020-10-29 03:30:00|12998.2|12996.7|12999.3|12998.4|12999.7|12998.5|12997.8|12996.6|369
1603942500000|2020-10-29 03:35:00|12999.4|12998.5|12997.2|12995.7|12999.4|12998.5|12996.1|12994.8|233
1603942800000|2020-10-29 03:40:00|12996.9|12996|12998.1|12996.6|12998.9|12997.9|12996|12994.6|251
1603943100000|2020-10-29 03:45:00|12998|12996.5|12998|12996.5|12998.7|12997.6|12996.8|12995.5|235
1603943400000|2020-10-29 03:50:00|12998.1|12996.6|12999.2|12997.7|12999.6|12998.5|12997.6|12996.4|190
1603943700000|2020-10-29 03:55:00|12999.3|12997.8|13002.2|13001.3|13003.9|13002.7|12999.2|12997.7|335
1603944000000|2020-10-29 04:00:00|13002.3|13001.4|13005.5|13004|13006.1|13005|13002.2|13001|351
1603944300000|2020-10-29 04:05:00|13005.2|13004.3|13004.1|13003.2|13007.2|13006|13003.4|13002|299
1603944600000|2020-10-29 04:10:00|13004.2|13003.3|13004.4|13003.5|13005.4|13004.1|13003.2|13002|241
1603944900000|2020-10-29 04:15:00|13004.5|13003.6|13005.1|13004.2|13006.5|13005.2|13003.4|13002.1|233
1603945200000|2020-10-29 04:20:00|13005.2|13004.3|13005.6|13004.1|13006.6|13005.4|13004.7|13003.5|141
1603945500000|2020-10-29 04:25:00|13005.7|13004.2|13007.6|13006.1|13007.6|13006.2|13005.7|13004.2|143
1603945800000|2020-10-29 04:30:00|13007.5|13006|13005.7|13004.2|13008.6|13007.5|13005.2|13004.1|238
1603946100000|2020-10-29 04:35:00|13005.6|13004.1|13006|13004.5|13006.2|13005|13004.2|13002.9|185
1603946400000|2020-10-29 04:40:00|13006.1|13004.6|13004.4|13003.5|13006.1|13004.7|13003.3|13001.9|257
1603946700000|2020-10-29 04:45:00|13004.5|13003.6|13005.2|13004.3|13005.8|13004.9|13004.5|13003.1|213
1603947000000|2020-10-29 04:50:00|13005.1|13004.2|13003.9|13002.4|13006|13005.1|13002.9|13002|191
1603947300000|2020-10-29 04:55:00|13004.3|13002.8|13002.9|13001.4|13004.6|13003.3|13002.2|13000.8|210
1603947600000|2020-10-29 05:00:00|13003|13001.5|13002.5|13001|13004.2|13002.8|13001.2|13000|362
1603947900000|2020-10-29 05:05:00|13002.6|13001.1|13003.2|13002.3|13004.2|13003|13001.4|13000|264
1603948200000|2020-10-29 05:10:00|13003.3|13002.4|13009.2|13007.7|13009.2|13008.1|13002.5|13001.2|353
1603948500000|2020-10-29 05:15:00|13009|13008.1|13010.4|13009.5|13011|13010|13008|13006.9|323
1603948800000|2020-10-29 05:20:00|13010.6|13009.1|13010.9|13010|13011.2|13010.3|13009.2|13008.1|277
1603949100000|2020-10-29 05:25:00|13011.1|13010.2|13013.1|13012.2|13013.3|13012.4|13010.3|13009.4|295
1603949400000|2020-10-29 05:30:00|13013|13012.1|13014.7|13013.8|13015.5|13014.5|13010.2|13009|499
1603949700000|2020-10-29 05:35:00|13014.8|13013.9|13017.2|13016.3|13017.9|13017|13014.5|13013.4|257
1603950000000|2020-10-29 05:40:00|13017.5|13016|13014.4|13013.5|13017.7|13016.2|13012.7|13011.8|365
1603950300000|2020-10-29 05:45:00|13014.3|13013.4|13018.6|13017.1|13018.7|13017.3|13014.2|13013.1|290
1603950600000|2020-10-29 05:50:00|13018.7|13017.2|13018.7|13017.2|13019.1|13017.9|13015.6|13014.5|349
1603950900000|2020-10-29 05:55:00|13018.8|13017.3|13021.9|13020.4|13022|13021|13017.2|13015.9|369
1603951200000|2020-10-29 06:00:00|13021.4|13020.5|13021.6|13020.7|13022.1|13021.2|13018.4|13017.2|493
1603951500000|2020-10-29 06:05:00|13021.5|13020.6|13020.5|13019.6|13023.1|13021.7|13019|13018|460
1603951800000|2020-10-29 06:10:00|13020.6|13019.7|13018.7|13017.2|13022.3|13020.9|13015.5|13014.4|502
1603952100000|2020-10-29 06:15:00|13018.6|13017.1|13020|13018.5|13020.9|13020|13018.4|13016.9|422
1603952400000|2020-10-29 06:20:00|13019.9|13018.4|13023.2|13022.3|13026|13025.1|13019.3|13018.1|599
1603952700000|2020-10-29 06:25:00|13023.3|13022.4|13024.1|13023.2|13024.8|13023.5|13023|13022|329
1603953000000|2020-10-29 06:30:00|13024.2|13023.3|13020.1|13019.2|13024.2|13023.3|13019.1|13018.1|372
1603953300000|2020-10-29 06:35:00|13020.2|13019.3|13019.4|13017.9|13020.6|13019.5|13018|13016.9|260
1603953600000|2020-10-29 06:40:00|13019.5|13018|13018.6|13017.1|13022.8|13021.5|13017.9|13016.6|444
1603953900000|2020-10-29 06:45:00|13019.1|13017.6|13018.2|13017.3|13019.8|13018.6|13017.9|13016.7|211
1603954200000|2020-10-29 06:50:00|13018.1|13017.2|13010.1|13009.2|13018.5|13017.5|13010.1|13008.9|298
1603954500000|2020-10-29 06:55:00|13010.3|13008.8|13011.4|13009.9|13012.6|13011.1|13008.5|13007.6|350
1603954800000|2020-10-29 07:00:00|13011.3|13009.8|13001.2|12999.7|13012.4|13010.9|12998|12997|894
1603955100000|2020-10-29 07:05:00|13001|13000.1|13003.5|13002|13004.2|13003|12997.6|12996.6|736
1603955400000|2020-10-29 07:10:00|13003.6|13002.1|13011.8|13010.3|13012.1|13010.6|13003.6|13002.1|784
1603955700000|2020-10-29 07:15:00|13011.5|13010|13014.6|13013.1|13014.9|13013.6|13010.3|13008.8|710
1603956000000|2020-10-29 07:20:00|13014.8|13013.3|13013.7|13012.8|13014.9|13013.7|13010.4|13009.2|720
1603956300000|2020-10-29 07:25:00|13013.6|13012.7|13011.3|13009.8|13013.9|13012.7|13008.5|13007.2|659
1603956600000|2020-10-29 07:30:00|13011.1|13009.6|13004.4|13002.9|13012.3|13011.1|13004.4|13002.9|763
1603956900000|2020-10-29 07:35:00|13004.1|13003.2|13008.5|13007.6|13009.8|13008.7|13000.2|12998.8|822
1603957200000|2020-10-29 07:40:00|13008.4|13007.5|13007|13006.1|13011.1|13010|13006.9|13006|687
1603957500000|2020-10-29 07:45:00|13007.2|13005.7|13003.4|13001.9|13010.3|13008.8|13003|13001.5|729
1603957800000|2020-10-29 07:50:00|13003.5|13002|13002.8|13001.9|13005.8|13004.5|13001.6|13000.5|723
1603958100000|2020-10-29 07:55:00|13002.7|13001.8|13003.7|13001.5|13003.7|13002.4|12998.1|12997|750
1603958400000|2020-10-29 08:00:00|13003.1|13001.6|13000.7|12999.2|13007.6|13006.6|13000|12998.8|818
1603958700000|2020-10-29 08:05:00|13000.6|12999.1|13002|13001.1|13003.8|13002.5|12996.5|12995.2|899
1603959000000|2020-10-29 08:10:00|13001.9|13001|12989.9|12989|13002.6|13001.6|12989.8|12988.9|969
1603959300000|2020-10-29 08:15:00|12989.8|12988.9|12984.7|12983.2|12992.9|12991.9|12984|12983.1|1094
1603959600000|2020-10-29 08:20:00|12984.5|12983.6|12989.1|12988.2|12993|12991.7|12982.7|12981.8|1112
1603959900000|2020-10-29 08:25:00|12989.2|12988.3|12992.4|12990.9|12994.4|12993.2|12986.7|12985.5|1052
1603960200000|2020-10-29 08:30:00|12992.5|12991|12992.2|12990.7|12998.1|12996.6|12990.6|12989.4|982
1603960500000|2020-10-29 08:35:00|12991.8|12990.9|12992.6|12991.7|12994.3|12993.4|12988.7|12987.7|857
1603960800000|2020-10-29 08:40:00|12993|12991.5|12984|12983.1|12993.3|12992.2|12983.9|12983|870
1603961100000|2020-10-29 08:45:00|12983.9|12983|12987.4|12986.5|12990|12988.9|12982.4|12981.4|828
1603961400000|2020-10-29 08:50:00|12987.2|12986.3|12989.6|12988.1|12989.7|12988.2|12984.3|12983|712
1603961700000|2020-10-29 08:55:00|12989.7|12988.2|12993|12992.1|12996.1|12994.8|12987.3|12986.2|813
1603962000000|2020-10-29 09:00:00|12993.1|12992.2|12999.4|12997.9|13001|12999.7|12993|12991.7|906
1603962300000|2020-10-29 09:05:00|12999.5|12998|13008|13006.5|13008.7|13007.5|12998.1|12996.9|924
1603962600000|2020-10-29 09:10:00|13008.1|13006.6|13007.3|13006.4|13013|13012.1|13006.1|13005|777
1603962900000|2020-10-29 09:15:00|13007.4|13006.5|13006.2|13004.7|13010.6|13009.3|13006.2|13004.7|840
1603963200000|2020-10-29 09:20:00|13006.4|13004.9|13011.3|13010.4|13012.1|13011|13005.4|13004.1|829
1603963500000|2020-10-29 09:25:00|13011.4|13010.5|13016.6|13015.1|13017.6|13016.5|13011.2|13010|668
1603963800000|2020-10-29 09:30:00|13016.7|13015.2|13023|13021.5|13026.2|13025.3|13015|13013.5|944
1603964100000|2020-10-29 09:35:00|13023.1|13021.6|13009.7|13008.2|13024|13022.9|13006.9|13006|992
1603964400000|2020-10-29 09:40:00|13009.8|13008.3|13017.6|13016.1|13017.6|13016.1|13007.8|13006.8|830
1603964700000|2020-10-29 09:45:00|13017.7|13016.2|13013.1|13012.2|13017.7|13016.7|13012.3|13011.1|723
1603965000000|2020-10-29 09:50:00|13013.2|13012.3|13017.3|13016.4|13017.5|13016.5|13012|13011.1|739
1603965300000|2020-10-29 09:55:00|13017.2|13016.3|13010.6|13009.7|13017.7|13016.6|13008.1|13007|673
1603965600000|2020-10-29 10:00:00|13010.7|13009.2|13014.5|13013|13015.1|13013.6|13008.6|13007.1|824
1603965900000|2020-10-29 10:05:00|13014.9|13014|13010.7|13009.8|13018.4|13017.5|13010.6|13009.6|820
1603966200000|2020-10-29 10:10:00|13010.8|13009.9|13003.4|13001.9|13011.1|13010|13000.1|12999.2|865
1603966500000|2020-10-29 10:15:00|13002.8|13001.5|13003.8|13002.9|13006|13005.1|12998.2|12997.2|881
1603966800000|2020-10-29 10:20:00|13003.9|13003|12995.9|12994.4|13003.9|13003|12993.4|12992.5|856
1603967100000|2020-10-29 10:25:00|12995.6|12994.7|12996.3|12994.8|12998.5|12997.5|12992.1|12991.2|786
1603967400000|2020-10-29 10:30:00|12996.1|12994.6|12993.7|12992.8|12998.4|12997.3|12989.9|12988.7|733
1603967700000|2020-10-29 10:35:00|12993.6|12992.7|12988.8|12987.3|12996.7|12995.8|12988.3|12986.8|792
1603968000000|2020-10-29 10:40:00|12988.9|12987.4|12986|12984.5|12990.3|12988.9|12984.9|12983.4|854
1603968300000|2020-10-29 10:45:00|12985.8|12984.3|12986.2|12985.3|12989.3|12988.1|12983|12982.1|718
1603968600000|2020-10-29 10:50:00|12986.3|12985.4|12986.9|12986|12992|12990.6|12985.6|12984.6|824
1603968900000|2020-10-29 10:55:00|12987|12986.1|12988.3|12986.8|12992.6|12991.7|12986.1|12984.7|661
1603969200000|2020-10-29 11:00:00|12988.4|12986.9|12976.9|12976|12989.5|12988.5|12973.8|12972.9|978
1603969500000|2020-10-29 11:05:00|12977.1|12976.2|12964.6|12963.1|12978.5|12977.3|12963.3|12961.8|1036
1603969800000|2020-10-29 11:10:00|12964.2|12962.7|12975.2|12973.7|12978.5|12977|12959.1|12957.7|1072
1603970100000|2020-10-29 11:15:00|12974.8|12973.9|12977.5|12976|12981.9|12980.9|12972.9|12971.6|923
1603970400000|2020-10-29 11:20:00|12977.6|12976.1|12968.1|12967.2|12977.6|12976.1|12966.7|12965.5|757
1603970700000|2020-10-29 11:25:00|12968.4|12966.9|12966.8|12965.3|12970.1|12969.2|12964|12963|531
1603971000000|2020-10-29 11:30:00|12966.9|12965.4|12962.9|12962|12967.7|12966.5|12959.9|12959|742
1603971300000|2020-10-29 11:35:00|12962.8|12961.9|12954.9|12954|12964.8|12963.9|12953.2|12952|850
1603971600000|2020-10-29 11:40:00|12955|12954.1|12943.9|12942.4|12959.2|12957.8|12939.3|12938.1|1217
1603971900000|2020-10-29 11:45:00|12943.8|12942.3|12946.6|12945.1|12948.5|12947.1|12940.9|12939.7|1043
1603972200000|2020-10-29 11:50:00|12947.4|12945.9|12948.1|12946.6|12952|12950.9|12944.9|12943.9|956
1603972500000|2020-10-29 11:55:00|12948|12946.5|12942.4|12940.9|12951.8|12950.6|12938.2|12936.9|1149
1603972800000|2020-10-29 12:00:00|12942.5|12941|12947.5|12946|12947.9|12946.6|12937.4|12936.1|1039
1603973100000|2020-10-29 12:05:00|12947.2|12946.3|12947|12946.1|12947.4|12946.5|12941.2|12940|845
1603973400000|2020-10-29 12:10:00|12947.1|12946.2|12952.2|12950.7|12952.5|12951.3|12942.8|12941.6|806
1603973700000|2020-10-29 12:15:00|12952|12950.5|12933.2|12931.7|12952|12950.9|12931.5|12930.4|831
1603974000000|2020-10-29 12:20:00|12933|12932.3|12938.9|12938|12941.6|12940.7|12931|12929.9|899
1603974300000|2020-10-29 12:25:00|12939|12938.1|12942|12933.6|12944.9|12941|12937.3|12933.4|799
1603974600000|2020-10-29 12:30:00|12942.4|12933.1|12941.9|12940.4|12945.3|12944.1|12937.9|12931.1|1046
1603974900000|2020-10-29 12:35:00|12941.5|12940|12940.8|12939.9|12944.3|12943.2|12937.7|12936.7|939
1603975200000|2020-10-29 12:40:00|12941|12939.5|12942.1|12934.4|12944.5|12939.7|12932.9|12930.9|848
1603975500000|2020-10-29 12:45:00|12941.3|12933.1|12944.3|12942.8|12945.6|12944.1|12933|12931.5|1051
1603975800000|2020-10-29 12:50:00|12944.1|12942.6|12938.2|12936.7|12945.5|12944|12938|12936.7|955
1603976100000|2020-10-29 12:55:00|12937.9|12936.4|12936.3|12934.8|12937.9|12936.4|12932|12930.5|740
1603976400000|2020-10-29 13:00:00|12936.1|12934.6|12933.6|12932.7|12937.4|12936.1|12931.8|12930.4|945
1603976700000|2020-10-29 13:05:00|12933.5|12932.6|12932.6|12931.1|12934.9|12934|12930.4|12929.5|903
1603977000000|2020-10-29 13:10:00|12932.5|12931|12939.5|12938|12940|12939.1|12930.4|12929.2|893
1603977300000|2020-10-29 13:15:00|12939.2|12938.3|12943.8|12942.9|12947.8|12946.9|12938.4|12937.2|863
1603977600000|2020-10-29 13:20:00|12943.5|12942.6|12939.7|12938.8|12945.1|12944.2|12936.7|12935.4|759
1603977900000|2020-10-29 13:25:00|12939.9|12938.4|12935.1|12934.2|12940.2|12939.3|12934.8|12933.7|782
1603978200000|2020-10-29 13:30:00|12935.2|12934.3|12932.7|12931.8|12944.2|12942.7|12929.9|12929|1415
1603978500000|2020-10-29 13:35:00|12932.8|12931.9|12918.9|12918|12933.1|12932.1|12917.7|12916.8|1452
1603978800000|2020-10-29 13:40:00|12918.8|12917.9|12923.8|12922.9|12924.6|12923.6|12904.7|12903.7|1634
1603979100000|2020-10-29 13:45:00|12923.7|12922.8|12920.2|12919.3|12932.6|12931.3|12918|12916.8|1595
1603979400000|2020-10-29 13:50:00|12920.6|12919.1|12937.1|12935.6|12938.2|12936.7|12912.1|12911.2|1363
1603979700000|2020-10-29 13:55:00|12937|12935.5|12935.4|12933.9|12939.6|12938.5|12930.6|12929.1|909
1603980000000|2020-10-29 14:00:00|12935.7|12934.2|12937.5|12936|12940.9|12939.4|12927.1|12925.6|919
1603980300000|2020-10-29 14:05:00|12937.8|12936.9|12930.7|12929.2|12938|12937|12927.6|12926.2|797
1603980600000|2020-10-29 14:10:00|12930.6|12929.1|12922.3|12920.8|12934.4|12933.1|12922.2|12920.8|869
1603980900000|2020-10-29 14:15:00|12922.5|12921|12930.7|12929.2|12932.3|12931.3|12917.2|12915.8|817
1603981200000|2020-10-29 14:20:00|12931|12930.1|12936.1|12934.6|12943.2|12941.7|12928.1|12926.9|807
1603981500000|2020-10-29 14:25:00|12936|12934.5|12931.7|12930.2|12938|12936.5|12924.9|12923.9|793
1603981800000|2020-10-29 14:30:00|12931.5|12930.6|12942|12941.1|12945.5|12944.2|12930.9|12929.6|814
1603982100000|2020-10-29 14:35:00|12942.6|12941.3|12947.5|12946|12950.5|12948.6|12939|12937.7|802
1603982400000|2020-10-29 14:40:00|12947.4|12945.9|12945.7|12944.2|12947.9|12946.4|12939.1|12938.2|691
1603982700000|2020-10-29 14:45:00|12946|12944.5|12930|12929.1|12946.3|12945.1|12929.4|12928.5|682
1603983000000|2020-10-29 14:50:00|12930.1|12929.2|12923.2|12922.3|12931.3|12930.4|12920.8|12919.9|685
1603983300000|2020-10-29 14:55:00|12923.3|12922.4|12926.1|12925.2|12928.4|12927.3|12919.3|12918.4|677
1603983600000|2020-10-29 15:00:00|12926.2|12925.3|12919.5|12918|12928.9|12927.9|12919.1|12917.8|749
1603983900000|2020-10-29 15:05:00|12919.6|12918.1|12913.2|12912.3|12920.8|12919.5|12910.3|12909.3|726
1603984200000|2020-10-29 15:10:00|12913.7|12912.8|12917.5|12916|12922.2|12921.3|12912.7|12911.8|708
1603984500000|2020-10-29 15:15:00|12917.2|12916.3|12917.1|12916.2|12919.7|12918.8|12915.6|12914.6|639
1603984800000|2020-10-29 15:20:00|12917.6|12916.1|12915.4|12914.5|12919.9|12918.6|12911.2|12910.1|617
1603985100000|2020-10-29 15:25:00|12915.5|12914.6|12919|12918.1|12920.8|12919.9|12910.7|12909.8|546
1603985400000|2020-10-29 15:30:00|12918.8|12917.9|12904.9|12904|12918.8|12917.9|12904.4|12903.5|587
1603985700000|2020-10-29 15:35:00|12904.7|12903.8|12905.6|12904.1|12911.3|12910.4|12900.8|12899.9|666
1603986000000|2020-10-29 15:40:00|12905.5|12904.6|12889.8|12888.9|12905.7|12904.8|12889.8|12888.3|596
1603986300000|2020-10-29 15:45:00|12889.6|12888.7|12887.6|12886.1|12893.6|12892.7|12881.6|12880.7|912
1603986600000|2020-10-29 15:50:00|12886.5|12885.6|12886|12885.1|12889.2|12888.3|12881.3|12880.3|708
1603986900000|2020-10-29 15:55:00|12885.8|12884.9|12890|12889.1|12892.7|12891.8|12882.1|12881.1|854
1603987200000|2020-10-29 16:00:00|12890.1|12889.2|12900.7|12899.2|12900.9|12899.6|12883.5|12882.4|780
1603987500000|2020-10-29 16:05:00|12900.8|12899.3|12904.3|12903.4|12907.4|12906.2|12899.9|12898.8|694
1603987800000|2020-10-29 16:10:00|12903.9|12903|12905.4|12904.5|12906.2|12905|12900|12898.8|575
1603988100000|2020-10-29 16:15:00|12905.2|12904.3|12907.2|12906.3|12907.4|12906.4|12900.4|12899.5|622
1603988400000|2020-10-29 16:20:00|12907.1|12906.2|12906.7|12905.8|12908.7|12907.8|12901.6|12900.7|515
1603988700000|2020-10-29 16:25:00|12906.3|12905.4|12907.1|12906.2|12908.7|12907.6|12903.4|12902.5|494
1603989000000|2020-10-29 16:30:00|12906.8|12905.9|12908.2|12907.3|12911.1|12910|12906.5|12905.4|597
1603989300000|2020-10-29 16:35:00|12908.3|12906.8|12915.6|12914.7|12917.5|12916.5|12907.3|12906|540
1603989600000|2020-10-29 16:40:00|12915.9|12915|12912.1|12910.6|12917.8|12916.9|12910.3|12909.4|578
1603989900000|2020-10-29 16:45:00|12912|12910.5|12918.1|12917.2|12919|12917.7|12910.4|12909.3|529
1603990200000|2020-10-29 16:50:00|12918.2|12917.3|12914.7|12913.2|12918.4|12917.4|12913.3|12912|465
1603990500000|2020-10-29 16:55:00|12914.5|12913|12916.2|12914.7|12918.5|12917.3|12912|12910.6|528
1603990800000|2020-10-29 17:00:00|12915.9|12915|12916.5|12915.6|12917.5|12916.4|12914.6|12913.6|517
1603991100000|2020-10-29 17:05:00|12916.4|12915.5|12912.4|12911.5|12916.5|12915.5|12911.2|12910.1|537
1603991400000|2020-10-29 17:10:00|12912.3|12911.4|12911.7|12910.2|12916.4|12915.3|12908.5|12907.4|511
1603991700000|2020-10-29 17:15:00|12911.4|12910.5|12910.3|12909.4|12912.9|12911.6|12909.6|12908.5|399
1603992000000|2020-10-29 17:20:00|12910.4|12909.5|12913|12912.1|12915.8|12914.8|12910.2|12909.3|455
1603992300000|2020-10-29 17:25:00|12912.9|12912|12911.9|12911|12915.8|12914.5|12911.2|12910.3|484
1603992600000|2020-10-29 17:30:00|12912|12910.4|12903.5|12902|12912.2|12910.9|12902.6|12901.7|529
1603992900000|2020-10-29 17:35:00|12903.4|12901.9|12909.6|12908.1|12909.7|12908.5|12902.1|12900.9|437
1603993200000|2020-10-29 17:40:00|12909|12908.2|12909.2|12908.3|12909.6|12908.4|12906.2|12905.1|386
1603993500000|2020-10-29 17:45:00|12909.5|12908|12910.2|12909.3|12911.5|12910.3|12907.5|12906.4|370
1603993800000|2020-10-29 17:50:00|12910.1|12909.2|12909.1|12908.2|12911|12909.9|12906.6|12905.7|313
1603994100000|2020-10-29 17:55:00|12909.2|12908.3|12906.6|12905.7|12910|12909.1|12905.6|12904.7|436
1603994400000|2020-10-29 18:00:00|12906.7|12905.8|12911.2|12910.3|12914|12912.8|12906.4|12905.4|507
1603994700000|2020-10-29 18:05:00|12911.1|12910.2|12914|12913.1|12914.7|12913.8|12910.7|12909.8|347
1603995000000|2020-10-29 18:10:00|12914.3|12912.8|12915.9|12915|12917.5|12916.3|12912.2|12911|335
1603995300000|2020-10-29 18:15:00|12916.1|12914.6|12918.1|12917.2|12919.2|12918.3|12915.3|12914.3|371
1603995600000|2020-10-29 18:20:00|12918.2|12917.3|12922.4|12921.5|12923.3|12922.4|12915.5|12914.6|440
1603995900000|2020-10-29 18:25:00|12922.6|12921.7|12925.7|12924.2|12927.6|12926.3|12921.3|12920.4|377
1603996200000|2020-10-29 18:30:00|12925.6|12924.1|12931.8|12930.9|12931.8|12930.9|12924.9|12923.8|329
1603996500000|2020-10-29 18:35:00|12932|12931.1|12925.9|12925|12932.1|12931.2|12924.7|12923.8|411
1603996800000|2020-10-29 18:40:00|12926|12925.1|12932.5|12931|12932.9|12931.7|12925|12923.8|359
1603997100000|2020-10-29 18:45:00|12932.6|12931.1|12927|12926.1|12932.6|12931.1|12926.9|12925.8|413
1603997400000|2020-10-29 18:50:00|12927.1|12926.2|12927.9|12926.4|12928.8|12927.8|12925.8|12924.6|325
1603997700000|2020-10-29 18:55:00|12927.3|12926.1|12927.1|12926.2|12930.3|12929.1|12926.2|12924.9|435
1603998000000|2020-10-29 19:00:00|12927.2|12926.3|12929.7|12928.2|12931|12929.5|12927|12925.8|486
1603998300000|2020-10-29 19:05:00|12929.5|12928|12933.5|12932|12934.2|12932.7|12929.5|12928|472
1603998600000|2020-10-29 19:10:00|12933.6|12932.1|12930.3|12928.8|12934|12933.1|12930.2|12928.7|338
1603998900000|2020-10-29 19:15:00|12930.2|12928.7|12930|12929.1|12930.3|12929.2|12925.6|12924.7|458
1603999200000|2020-10-29 19:20:00|12930.1|12928.6|12929.8|12928.9|12930.9|12930|12927.2|12926.3|443
1603999500000|2020-10-29 19:25:00|12929.9|12929|12930.4|12929.5|12931.6|12930.6|12928.6|12927.5|350
1603999800000|2020-10-29 19:30:00|12930.5|12929.6|12932.8|12931.3|12933.1|12932|12930.5|12929.2|419
1604000100000|2020-10-29 19:35:00|12932.7|12931.2|12932.4|12930.9|12933.3|12932.3|12931.5|12930.3|346
1604000400000|2020-10-29 19:40:00|12932.2|12930.7|12933.6|12932.7|12934.3|12933.2|12931.8|12930.4|300
1604000700000|2020-10-29 19:45:00|12933.4|12932.5|12935.7|12934.2|12936.8|12935.8|12932.7|12931.8|389
1604001000000|2020-10-29 19:50:00|12935.6|12934.1|12935.2|12933.7|12937|12936.1|12933.2|12932.3|427
1604001300000|2020-10-29 19:55:00|12934.7|12933.2|12932.5|12931|12934.7|12933.2|12931.1|12929.9|564
1604001600000|2020-10-29 20:00:00|12932.6|12931.1|12932.1|12930.6|12933.8|12932.3|12931.7|12930.4|312
1604001900000|2020-10-29 20:05:00|12931.8|12930.9|12932.5|12931|12935.1|12933.7|12931.7|12930.6|252
1604002200000|2020-10-29 20:10:00|12932.6|12931.1|12930.1|12928.6|12933.2|12931.7|12929.1|12927.9|337
1604002500000|2020-10-29 20:15:00|12930.2|12928.7|12927.3|12925.8|12930.3|12929.1|12926.4|12924.9|218
1604002800000|2020-10-29 20:20:00|12928|12926.5|12927.2|12925.7|12928.4|12927|12926.1|12924.6|148
1604003100000|2020-10-29 20:25:00|12927.3|12925.8|12928.3|12926.8|12928.5|12927.1|12927.1|12925.7|74
1604003400000|2020-10-29 20:30:00|12928.2|12926.7|12926.4|12924.9|12928.4|12927.1|12925.3|12924.1|181
1604003700000|2020-10-29 20:35:00|12926|12925.1|12926.7|12925.8|12927.1|12925.8|12925.5|12924.3|211
1604004000000|2020-10-29 20:40:00|12927.1|12925.6|12927.6|12926.1|12928.8|12927.8|12926.1|12924.8|201
1604004300000|2020-10-29 20:45:00|12927.7|12926.2|12926|12924.5|12927.7|12926.2|12925.6|12924.1|222
1604004600000|2020-10-29 20:50:00|12925.9|12924.4|12928.9|12927.4|12929.4|12927.9|12925.2|12923.7|261
1604004900000|2020-10-29 20:55:00|12929|12927.5|12937.4|12927.4|12937.4|12928.5|12928.2|12924.7|364
1604005200000|2020-10-29 21:00:00|12933.7|12923.7|12933.5|12923.5|12934.1|12924.1|12932.8|12922.8|19
1604005500000|2020-10-29 21:05:00|12929.3|12919.3|12929.3|12919.3|12935.3|12925.3|12922.5|12912.5|152
1604005800000|2020-10-29 21:10:00|12929|12919|12931.9|12921.9|12932.4|12922.4|12923.5|12913.5|230
1604006100000|2020-10-29 21:15:00|12932.1|12922.1|12930.4|12920.4|12933.2|12923.2|12924|12914.2|182
1604006400000|2020-10-29 21:20:00|12929.8|12919.8|12925.4|12915.4|12931|12921|12921.9|12911.9|197
1604006700000|2020-10-29 21:25:00|12926.3|12916.3|12932.4|12922.4|12935.9|12925.9|12925.6|12915.6|214
1604007000000|2020-10-29 21:30:00|12932.2|12922.2|12932.6|12922.6|12938.7|12928.7|12927.7|12917.7|358
1604007300000|2020-10-29 21:35:00|12932.3|12922.3|12932.4|12922.4|12934.9|12924.9|12930|12920.7|214
1604007600000|2020-10-29 21:40:00|12931.8|12922.9|12933.2|12923.2|12934|12924|12929.2|12919.2|206
1604007900000|2020-10-29 21:45:00|12933.3|12923.3|12930.3|12920.3|12934.5|12925.7|12927.2|12917.2|402
1604008200000|2020-10-29 21:50:00|12929.9|12919.9|12926.9|12916.9|12933.7|12923.7|12925.8|12916|338
1604008500000|2020-10-29 21:55:00|12926.7|12916.7|12932.2|12922.2|12934.2|12924.2|12924.7|12914.7|523
1604008800000|2020-10-29 22:00:00|12932.4|12922.5|12926.9|12923.4|12933|12924.9|12926|12917.6|813
1604009100000|2020-10-29 22:05:00|12926.8|12923.6|12926.4|12924.1|12927.8|12925.2|12925.5|12923.2|746
1604009400000|2020-10-29 22:10:00|12926.5|12924.2|12924.9|12923.4|12926.8|12924.7|12924.7|12923|549
1604009700000|2020-10-29 22:15:00|12924.8|12923.3|12924.6|12923.1|12925.8|12923.8|12924.3|12922.6|286
1604010000000|2020-10-29 22:20:00|12924.5|12923|12927.2|12925.7|12928.3|12926.8|12924|12922.5|285
1604010300000|2020-10-29 22:25:00|12927.1|12925.6|12925.2|12923.7|12927.6|12925.7|12924.6|12922.8|317
1604010600000|2020-10-29 22:30:00|12925.1|12923.6|12926.4|12924.9|12927.2|12925.1|12924.6|12922.8|337
1604010900000|2020-10-29 22:35:00|12926.5|12925|12925.4|12923.9|12927.1|12925.4|12925.3|12923.5|317
1604011200000|2020-10-29 22:40:00|12925.7|12923.6|12926|12924.5|12926.7|12924.9|12925.1|12923.2|293
1604011500000|2020-10-29 22:45:00|12925.7|12923.9|12927.2|12925.7|12927.5|12925.9|12925.2|12923.4|267
1604011800000|2020-10-29 22:50:00|12927.1|12925.6|12928.3|12926.8|12928.9|12927.4|12927.1|12925.6|195
1604012100000|2020-10-29 22:55:00|12928.4|12926.9|12928.4|12927.5|12930.3|12928.7|12928.2|12926.8|238
1604012400000|2020-10-29 23:00:00|12928.5|12927.6|12931.6|12930.1|12932|12930.7|12928.2|12927|317
1604012700000|2020-10-29 23:05:00|12931.5|12930|12935.5|12934|12935.6|12934.1|12931.5|12930|277
1604013000000|2020-10-29 23:10:00|12935.3|12933.8|12934.4|12932.9|12935.6|12934.1|12933.8|12932.3|157
1604013300000|2020-10-29 23:15:00|12934.3|12932.8|12936.3|12934.8|12937.9|12936.4|12933.1|12931.9|172
1604013600000|2020-10-29 23:20:00|12936.2|12934.7|12934.9|12933.4|12936.4|12935.1|12934|12932.9|157
1604013900000|2020-10-29 23:25:00|12934.8|12933.3|12933.3|12931.8|12937.3|12935.9|12932.6|12931.1|206
1604014200000|2020-10-29 23:30:00|12933.4|12931.9|12933.2|12931.7|12936.1|12934.9|12933|12931.5|217
1604014500000|2020-10-29 23:35:00|12933.4|12931.9|12931.2|12929.7|12934.4|12932.9|12931.1|12929.7|218
1604014800000|2020-10-29 23:40:00|12931.4|12929.9|12931.2|12930.3|12931.6|12930.4|12930.9|12929.7|82
1604015100000|2020-10-29 23:45:00|12931.1|12930.2|12930.7|12929.8|12932|12930.9|12930.7|12929.6|190
1604015400000|2020-10-29 23:50:00|12931|12929.5|12930|12928.5|12931.4|12930.4|12929.5|12928.2|124
1604015700000|2020-10-29 23:55:00|12930.1|12928.6|12931.9|12930.4|12932.3|12931.2|12928.9|12927.7|168
1604016000000|2020-10-30 00:00:00|12931.4|12930.5|12929.3|12927.8|12932.3|12931.2|12928.4|12927.2|361
1604016300000|2020-10-30 00:05:00|12929.5|12928|12931.5|12930.6|12932.2|12931.1|12927.6|12926.7|324
1604016600000|2020-10-30 00:10:00|12931.4|12930.5|12930.2|12928.7|12932|12930.8|12928.5|12927.6|230
1604016900000|2020-10-30 00:15:00|12930.1|12928.6|12928.8|12927.9|12930.3|12929.4|12928.3|12927.4|239
1604017200000|2020-10-30 00:20:00|12929|12928.1|12927.9|12927|12930.3|12929.1|12926.6|12925.7|323
1604017500000|2020-10-30 00:25:00|12927.8|12926.9|12926.2|12925.3|12928.1|12927|12925.9|12925|153
1604017800000|2020-10-30 00:30:00|12926.3|12925.4|12928.6|12927.7|12929|12927.8|12922.6|12921.1|230
1604018100000|2020-10-30 00:35:00|12928.5|12927.6|12928.8|12927.3|12931.3|12930.4|12928|12927.1|269
1604018400000|2020-10-30 00:40:00|12928.5|12927.6|12926.7|12925.8|12928.7|12927.8|12926.5|12925.3|207
1604018700000|2020-10-30 00:45:00|12927|12926.1|12925.9|12925|12928.1|12927|12924.4|12923.4|267
1604019000000|2020-10-30 00:50:00|12926.1|12924.6|12928.9|12927.4|12929|12927.5|12923.2|12922.1|367
1604019300000|2020-10-30 00:55:00|12928.8|12927.3|12927.3|12926.4|12929.2|12927.7|12925.4|12924.3|437
1604019600000|2020-10-30 01:00:00|12927.2|12926.3|12929.9|12929|12930.9|12929.8|12926.7|12925.8|486
1604019900000|2020-10-30 01:05:00|12929.8|12928.9|12928|12927.1|12930.3|12929|12927.4|12926.5|223
1604020200000|2020-10-30 01:10:00|12928.1|12927.2|12928.1|12927.2|12928.3|12927.4|12926.7|12925.7|236
1604020500000|2020-10-30 01:15:00|12928.3|12927.4|12929.9|12929|12929.9|12929|12927.5|12926.6|309
1604020800000|2020-10-30 01:20:00|12930|12929.1|12927.9|12926.4|12930.1|12929.2|12927.3|12926.4|212
1604021100000|2020-10-30 01:25:00|12927.7|12926.8|12926.6|12925.1|12927.9|12926.8|12926.3|12925.1|175
1604021400000|2020-10-30 01:30:00|12926.5|12925.7|12930.9|12929.4|12931.5|12930.3|12926.2|12925.2|407
1604021700000|2020-10-30 01:35:00|12930.5|12929.6|12934.4|12932.9|12935.2|12933.7|12929.5|12928.1|436
1604022000000|2020-10-30 01:40:00|12934.3|12932.8|12936.3|12934.8|12937.3|12936.2|12933.7|12932.4|426
1604022300000|2020-10-30 01:45:00|12936|12935.1|12938.9|12938|12940.1|12938.9|12935.9|12934.6|360
1604022600000|2020-10-30 01:50:00|12939.2|12937.7|12935.9|12935|12939.2|12937.9|12935.7|12934.6|333
1604022900000|2020-10-30 01:55:00|12936.1|12934.6|12936.7|12935.8|12937.7|12936.5|12933.1|12932.1|344
1604023200000|2020-10-30 02:00:00|12936.6|12935.7|12933.5|12932.6|12937|12935.8|12929.9|12928.7|385
1604023500000|2020-10-30 02:05:00|12933.8|12932.3|12937|12935.5|12937.1|12936.2|12933.2|12931.9|310
1604023800000|2020-10-30 02:10:00|12936.9|12935.4|12938|12937.1|12938.3|12937.3|12936.1|12935.2|275
1604024100000|2020-10-30 02:15:00|12938.1|12937.2|12939.6|12938.7|12940.1|12939.1|12936.3|12935.4|301
1604024400000|2020-10-30 02:20:00|12939.7|12938.8|12935.4|12933.9|12940.1|12939|12935.3|12933.8|247
1604024700000|2020-10-30 02:25:00|12935.5|12934|12937.7|12936.8|12938.4|12937.2|12933.5|12932.2|320
1604025000000|2020-10-30 02:30:00|12937.6|12936.7|12937.1|12935.6|12937.7|12936.8|12936.4|12935.4|236
1604025300000|2020-10-30 02:35:00|12937|12935.5|12936.1|12935.2|12937.5|12936.2|12933.9|12932.8|230
1604025600000|2020-10-30 02:40:00|12936.7|12935.1|12935.1|12934.2|12936.9|12935.7|12935|12933.8|295
1604025900000|2020-10-30 02:45:00|12935|12934.1|12933.1|12931.6|12935|12934.1|12932.3|12931.3|220
1604026200000|2020-10-30 02:50:00|12933|12931.5|12930.4|12929.5|12933.4|12932.4|12929.8|12928.6|206
1604026500000|2020-10-30 02:55:00|12930.5|12929.6|12930.3|12928.8|12932.1|12931.1|12929.6|12928.5|232
1604026800000|2020-10-30 03:00:00|12930.4|12928.9|12931.7|12930.8|12932.2|12931.2|12928.7|12927.5|256
1604027100000|2020-10-30 03:05:00|12932|12930.5|12931.4|12930.5|12932.3|12931.2|12929.9|12929|183
1604027400000|2020-10-30 03:10:00|12931.5|12930.6|12932.6|12931.1|12935.7|12934.2|12930.6|12929.7|211
1604027700000|2020-10-30 03:15:00|12932|12931.4|12931.1|12930.2|12932.6|12931.5|12929.2|12928|236
1604028000000|2020-10-30 03:20:00|12931.2|12930.3|12932|12930.5|12932.5|12931.3|12929.7|12928.7|208
1604028300000|2020-10-30 03:25:00|12932.1|12930.6|12934.5|12933.6|12935.2|12934.2|12930.9|12929.8|320
1604028600000|2020-10-30 03:30:00|12934.3|12932.8|12936|12935.1|12936|12935.1|12933.2|12932|296
1604028900000|2020-10-30 03:35:00|12936.3|12935.4|12934|12933.1|12936.3|12935.4|12932.4|12931.3|277
1604029200000|2020-10-30 03:40:00|12933.9|12933|12933.8|12932.9|12935.5|12934.6|12932.4|12931.5|255
1604029500000|2020-10-30 03:45:00|12933.9|12933|12933.8|12932.9|12935|12933.8|12933.1|12932.1|217
1604029800000|2020-10-30 03:50:00|12934.1|12932.6|12934.4|12932.9|12935.3|12934.4|12933.2|12932.2|192
1604030100000|2020-10-30 03:55:00|12934.3|12932.8|12933.9|12932.4|12934.8|12933.9|12932.3|12931.3|216
1604030400000|2020-10-30 04:00:00|12933.5|12932.6|12933.7|12932.8|12934.4|12933.5|12932.3|12931.4|221
1604030700000|2020-10-30 04:05:00|12933.9|12933|12933.3|12932.4|12934.2|12933.1|12932.6|12931.7|150
1604031000000|2020-10-30 04:10:00|12933.4|12932.5|12932.8|12931.9|12934.2|12933.3|12932.5|12931.4|129
1604031300000|2020-10-30 04:15:00|12932.9|12932|12932.9|12932|12934.3|12933.4|12932.5|12931.6|166
1604031600000|2020-10-30 04:20:00|12933|12932.1|12928.7|12927.8|12933.7|12932.6|12928.6|12927.7|222
1604031900000|2020-10-30 04:25:00|12928.8|12927.9|12926.6|12925.7|12930.3|12929.4|12926.5|12925.6|199
1604032200000|2020-10-30 04:30:00|12926.7|12925.8|12927.7|12926.8|12928.4|12927.3|12926.3|12925.4|188
1604032500000|2020-10-30 04:35:00|12927.8|12926.9|12925.5|12924.6|12927.8|12926.9|12923.8|12922.7|209
1604032800000|2020-10-30 04:40:00|12925.4|12924.5|12924.6|12923.7|12926.2|12925.1|12924.6|12923.6|197
1604033100000|2020-10-30 04:45:00|12924.1|12923.2|12920.6|12919.7|12924.5|12923.2|12920.5|12919.4|211
1604033400000|2020-10-30 04:50:00|12920.7|12919.8|12918.4|12917.5|12921|12920.1|12917.9|12917|228
1604033700000|2020-10-30 04:55:00|12918.3|12917.4|12917.8|12916.9|12919.8|12918.6|12917.6|12916.7|277
1604034000000|2020-10-30 05:00:00|12917.9|12917|12916.9|12916|12919.6|12918.4|12916.9|12915.7|349
1604034300000|2020-10-30 05:05:00|12917|12916.1|12912|12911.1|12917.4|12916.5|12911.7|12910.7|331
1604034600000|2020-10-30 05:10:00|12911.9|12911|12911.7|12910.2|12914|12913.1|12910.4|12908.9|390
1604034900000|2020-10-30 05:15:00|12911.8|12910.3|12907.4|12906.5|12912|12911|12906.3|12904.8|381
1604035200000|2020-10-30 05:20:00|12907.5|12906.6|12906.4|12905.5|12911.6|12910.6|12905.9|12904.9|399
1604035500000|2020-10-30 05:25:00|12906.8|12905.3|12907.5|12906.6|12909.1|12908.2|12905.7|12904.4|467
1604035800000|2020-10-30 05:30:00|12907.4|12906.5|12907.1|12905.6|12908.6|12907.6|12904.9|12903.7|446
1604036100000|2020-10-30 05:35:00|12907|12905.5|12904.7|12903.8|12907.4|12906.3|12904.4|12903.2|569
1604036400000|2020-10-30 05:40:00|12904.8|12903.9|12905.2|12904.3|12906.2|12905.3|12903.3|12902.4|551
1604036700000|2020-10-30 05:45:00|12905.3|12904.4|12909.5|12908|12909.5|12908.5|12904.9|12903.8|527
1604037000000|2020-10-30 05:50:00|12909.6|12908.1|12912.4|12910.9|12913.1|12911.6|12907.7|12906.6|533
1604037300000|2020-10-30 05:55:00|12912.3|12910.8|12909.7|12908.2|12912.6|12911.4|12907.9|12906.5|485
1604037600000|2020-10-30 06:00:00|12909.4|12908.5|12903.5|12902.6|12910.1|12908.6|12903.2|12902|539
1604037900000|2020-10-30 06:05:00|12903.4|12902.5|12908.5|12907|12908.7|12907.4|12903.2|12901.7|502
1604038200000|2020-10-30 06:10:00|12908.4|12906.9|12910.8|12909.3|12910.9|12909.4|12905.3|12904|565
1604038500000|2020-10-30 06:15:00|12910.4|12909.5|12909.7|12908.2|12911|12909.7|12906.5|12905.2|433
1604038800000|2020-10-30 06:20:00|12909.8|12908.3|12906.1|12905.2|12911.4|12910.2|12903.8|12902.6|364
1604039100000|2020-10-30 06:25:00|12905.8|12904.9|12907.4|12905.9|12907.4|12905.9|12902.9|12901.8|373
1604039400000|2020-10-30 06:30:00|12907.3|12905.8|12910.4|12908.9|12911.9|12910.7|12906.9|12905.6|491
1604039700000|2020-10-30 06:35:00|12910.5|12909|12916.4|12914.9|12916.8|12915.3|12908.1|12907|465
1604040000000|2020-10-30 06:40:00|12916.3|12914.8|12910.9|12910|12918|12916.8|12910.7|12909.4|379
1604040300000|2020-10-30 06:45:00|12910.8|12909.9|12906.3|12905.4|12911.3|12910|12903.8|12902.7|415
1604040600000|2020-10-30 06:50:00|12906.2|12905.3|12906|12904.5|12907.4|12906.5|12903.8|12902.9|398
1604040900000|2020-10-30 06:55:00|12905.6|12904.7|12905.9|12904.4|12906.8|12905.8|12903.7|12902.7|408
1604041200000|2020-10-30 07:00:00|12905|12903.5|12906.1|12905.2|12906.9|12905.8|12899.4|12898.5|613
1604041500000|2020-10-30 07:05:00|12906|12905.1|12907.1|12906.2|12908.4|12907.1|12905.1|12903.8|534
1604041800000|2020-10-30 07:10:00|12907.4|12905.9|12907.9|12907|12910.9|12909.4|12905.7|12904.3|593
1604042100000|2020-10-30 07:15:00|12908|12907.1|12909.4|12907.9|12911.2|12910|12906.2|12904.9|519
1604042400000|2020-10-30 07:20:00|12909.5|12908|12917.1|12915.6|12917.1|12915.8|12909.4|12908|497
1604042700000|2020-10-30 07:25:00|12916.7|12915.8|12914.9|12914|12916.9|12915.8|12914|12913|445
1604043000000|2020-10-30 07:30:00|12915|12914.1|12920.8|12919.9|12921.4|12920.4|12914.9|12914|433
1604043300000|2020-10-30 07:35:00|12920.9|12920|12928.5|12927.6|12928.8|12927.9|12919.6|12918.6|571
1604043600000|2020-10-30 07:40:00|12928.4|12927.5|12920.4|12918.9|12928.6|12927.5|12920.3|12918.8|448
1604043900000|2020-10-30 07:45:00|12920.2|12919.3|12916.3|12915.4|12921.3|12920.1|12915.2|12914.3|478
1604044200000|2020-10-30 07:50:00|12916.2|12915.3|12918|12917.1|12919|12918.1|12912.4|12911.5|408
1604044500000|2020-10-30 07:55:00|12918.1|12917.2|12916.5|12915|12920.1|12919.2|12915|12913.7|446
1604044800000|2020-10-30 08:00:00|12916.4|12914.9|12926.3|12924.8|12927|12926.1|12915.1|12913.8|781
1604045100000|2020-10-30 08:05:00|12925.9|12925|12933.7|12932.8|12935.4|12934.5|12924.9|12923.9|737
1604045400000|2020-10-30 08:10:00|12933.8|12932.3|12937.1|12935.6|12937.9|12936.7|12931.1|12929.6|655
1604045700000|2020-10-30 08:15:00|12936.8|12935.9|12928|12926.5|12939.8|12938.9|12926.9|12925.9|765
1604046000000|2020-10-30 08:20:00|12928.1|12926.6|12921.9|12921|12929|12928|12921.9|12920.7|919
1604046300000|2020-10-30 08:25:00|12922|12921.1|12926|12925.1|12927.9|12927|12921.4|12920.3|843
1604046600000|2020-10-30 08:30:00|12926.1|12925.2|12923.8|12922.3|12929.5|12928.5|12920.3|12919.1|825
1604046900000|2020-10-30 08:35:00|12923.7|12922.2|12923.2|12921.7|12927.9|12926.9|12919.7|12918.6|911
1604047200000|2020-10-30 08:40:00|12923|12922.3|12915.7|12914.8|12924|12923.1|12914.5|12913.6|721
1604047500000|2020-10-30 08:45:00|12915.8|12914.9|12917.1|12916.2|12921.2|12920.2|12914|12912.9|837
1604047800000|2020-10-30 08:50:00|12917.2|12915.7|12914.7|12913.8|12920.4|12919.4|12914.3|12913.4|819
1604048100000|2020-10-30 08:55:00|12914.6|12913.7|12928.6|12927.7|12930.2|12929.1|12914.4|12913.3|966
1604048400000|2020-10-30 09:00:00|12928.3|12927.4|12935|12934.1|12935.3|12934.1|12927.6|12926.2|998
1604048700000|2020-10-30 09:05:00|12935.2|12934.3|12931|12930.1|12936.4|12935.4|12927.7|12926.6|833
1604049000000|2020-10-30 09:10:00|12931.1|12930.2|12930|12929.1|12935.1|12934.2|12928|12927.1|706
1604049300000|2020-10-30 09:15:00|12930.1|12929.2|12935|12934.1|12938.7|12937.8|12929.7|12928.7|902
1604049600000|2020-10-30 09:20:00|12935.2|12934.3|12937.8|12936.9|12938|12936.9|12931.4|12930.5|929
1604049900000|2020-10-30 09:25:00|12937.6|12936.7|12946.3|12944.8|12949.6|12948.3|12934.3|12932.8|1009
1604050200000|2020-10-30 09:30:00|12946.4|12944.9|12953.2|12951.7|12959.4|12958.4|12945.4|12944.1|1139
1604050500000|2020-10-30 09:35:00|12953.1|12951.6|12950.7|12949.8|12954.8|12953.5|12945.1|12943.6|1010
1604050800000|2020-10-30 09:40:00|12950.1|12949.2|12954.1|12953.2|12954.9|12953.5|12946.6|12945.3|883
1604051100000|2020-10-30 09:45:00|12954.3|12953.4|12959.2|12958.3|12959.2|12958.3|12949.9|12948.9|719
1604051400000|2020-10-30 09:50:00|12959.1|12958.2|12952.9|12952|12959.2|12958.2|12951.8|12950.9|862
1604051700000|2020-10-30 09:55:00|12952.8|12951.9|12957.6|12956.1|12962.1|12961.1|12952.7|12951.8|638
1604052000000|2020-10-30 10:00:00|12957.7|12956.2|12952.7|12951.8|12959.3|12958.4|12952.6|12951.7|745
1604052300000|2020-10-30 10:05:00|12952.6|12951.7|12956.8|12955.9|12957.9|12957|12952.1|12951.2|752
1604052600000|2020-10-30 10:10:00|12956.7|12955.8|12951.2|12949.7|12957.8|12956.9|12945.3|12944.4|767
1604052900000|2020-10-30 10:15:00|12950.8|12949.9|12944.8|12943.9|12952.5|12951.3|12943.7|12942.5|880
1604053200000|2020-10-30 10:20:00|12945.1|12943.6|12944.2|12942.7|12947.2|12946|12942.4|12941.5|691
1604053500000|2020-10-30 10:25:00|12944.3|12942.8|12952.1|12951.2|12953.1|12952.1|12944.2|12942.7|783
1604053800000|2020-10-30 10:30:00|12952.4|12950.9|12956.5|12955|12958.9|12957.7|12951.6|12950.5|695
1604054100000|2020-10-30 10:35:00|12956.2|12955.3|12952.2|12951.3|12956.6|12955.3|12950.9|12949.9|633
1604054400000|2020-10-30 10:40:00|12952.3|12951.4|12953.3|12951.8|12957.7|12956.8|12951.7|12950.7|704
1604054700000|2020-10-30 10:45:00|12953.4|12951.9|12956.8|12955.9|12962.4|12961.2|12953.4|12951.9|898
1604055000000|2020-10-30 10:50:00|12957.1|12955.6|12959.7|12958.2|12960.1|12959.1|12953.9|12952.7|789
1604055300000|2020-10-30 10:55:00|12959.8|12958.3|12977.1|12976.2|12979.8|12978.5|12957|12956.1|1063
1604055600000|2020-10-30 11:00:00|12977|12976.1|12972.9|12972|12980.2|12979.1|12967.6|12966.6|1115
1604055900000|2020-10-30 11:05:00|12972.8|12971.9|12971.3|12969.8|12976.9|12975.6|12968.9|12968|928
1604056200000|2020-10-30 11:10:00|12971.2|12969.7|12967.5|12966|12973.3|12972.2|12963.9|12962.4|867
1604056500000|2020-10-30 11:15:00|12967.2|12966.3|12978.1|12977.2|12978.6|12977.7|12964.5|12963.6|847
1604056800000|2020-10-30 11:20:00|12978.2|12977.3|12974|12973.1|12978.3|12977.4|12966.1|12965.2|938
1604057100000|2020-10-30 11:25:00|12973.9|12973|12978.2|12977.3|12980.5|12979.6|12973.9|12973|829
1604057400000|2020-10-30 11:30:00|12978.1|12977.2|12985|12983.5|12985.3|12984.1|12973.9|12973|913
1604057700000|2020-10-30 11:35:00|12983.8|12982.9|12980.8|12979.9|12983.8|12982.9|12975.7|12974.6|700
1604058000000|2020-10-30 11:40:00|12980.9|12980|12986.8|12985.9|12987|12986.1|12975.9|12974.7|750
1604058300000|2020-10-30 11:45:00|12986.7|12985.8|12976.7|12975.8|12987.1|12986.2|12975.6|12974.6|894
1604058600000|2020-10-30 11:50:00|12976.8|12975.9|12972.9|12972|12979.1|12977.7|12972.6|12971.7|730
1604058900000|2020-10-30 11:55:00|12973|12972.1|12985.7|12984.8|12985.7|12984.8|12972.7|12971.6|900
1604059200000|2020-10-30 12:00:00|12984.9|12984|12986.7|12985.8|12988.7|12987.8|12983.1|12982.2|1022
1604059500000|2020-10-30 12:05:00|12986.6|12985.7|12977.5|12976.6|12987.1|12985.9|12974.8|12973.7|755
1604059800000|2020-10-30 12:10:00|12977.1|12976.2|12972.8|12971.9|12978.4|12977.2|12969.3|12968.2|708
1604060100000|2020-10-30 12:15:00|12972.9|12972|12971.6|12970.7|12973.8|12972.9|12968.5|12967.4|664
1604060400000|2020-10-30 12:20:00|12970.6|12969.7|12969.9|12969|12970.9|12969.7|12966.3|12965|639
1604060700000|2020-10-30 12:25:00|12969.8|12968.9|12962.4|12958.4|12970.9|12970|12960.5|12956.2|620
1604061000000|2020-10-30 12:30:00|12961.2|12958.5|12963.2|12961.7|12967.3|12966.1|12960.2|12957.1|730
1604061300000|2020-10-30 12:35:00|12963|12962.1|12967.5|12966|12968.3|12966.9|12960.7|12959.8|700
1604061600000|2020-10-30 12:40:00|12967.4|12965.9|12975.1|12973.6|12976.4|12975.2|12966.6|12965.5|722
1604061900000|2020-10-30 12:45:00|12975.2|12973.7|12979.6|12978.7|12981.7|12980.8|12973.8|12972.9|928
1604062200000|2020-10-30 12:50:00|12979.8|12978.9|12971.5|12970.6|12981.1|12980.2|12969.4|12968.4|948
1604062500000|2020-10-30 12:55:00|12971.6|12970.7|12973.4|12972.5|12982.3|12981.2|12969.1|12968.2|1120
1604062800000|2020-10-30 13:00:00|12973.3|12972.4|12969.8|12968.9|12977.2|12976.3|12966.9|12966|960
1604063100000|2020-10-30 13:05:00|12969.7|12968.8|12966.2|12964.7|12971.7|12970.5|12964.6|12963.7|861
1604063400000|2020-10-30 13:10:00|12965.7|12964.8|12968.3|12967.4|12971.7|12970.8|12961.9|12961|879
1604063700000|2020-10-30 13:15:00|12968.5|12967|12975.7|12974.8|12976.6|12975.4|12966.3|12965.4|860
1604064000000|2020-10-30 13:20:00|12975.8|12974.9|12975.7|12974.8|12976.9|12976|12973.1|12972.2|437
1604064300000|2020-10-30 13:25:00|12975.8|12974.9|12975.9|12975|12976.5|12975.5|12968.1|12966.6|639
1604064600000|2020-10-30 13:30:00|12976|12975.1|12977.1|12976.2|12988.7|12987.8|12976|12974.9|806
1604064900000|2020-10-30 13:35:00|12977.4|12976.5|12973.8|12972.9|12978|12977.1|12972.5|12971.6|684
1604065200000|2020-10-30 13:40:00|12973.9|12973|12969.9|12968.4|12976|12974.8|12967.5|12966.6|528
1604065500000|2020-10-30 13:45:00|12970.1|12968.6|12968.8|12967.3|12973.7|12972.5|12968.7|12967.3|666
1604065800000|2020-10-30 13:50:00|12968.9|12967.4|12969.2|12968.3|12973|12972.1|12961.9|12960.4|757
1604066100000|2020-10-30 13:55:00|12969.1|12968.2|12967|12965.5|12970|12969.1|12964.9|12963.4|525
1604066400000|2020-10-30 14:00:00|12967.7|12966.2|12964.1|12963.2|12968.1|12967.2|12960.7|12959.8|904
1604066700000|2020-10-30 14:05:00|12964.4|12963.5|12960.1|12958.6|12968.7|12967.8|12959.3|12958.1|914
1604067000000|2020-10-30 14:10:00|12959.7|12958.8|12960.9|12960|12961.9|12961|12953.7|12952.7|963
1604067300000|2020-10-30 14:15:00|12960.8|12959.9|12958.4|12957.5|12966.8|12965.9|12956.3|12955.4|797
1604067600000|2020-10-30 14:20:00|12958.5|12957.6|12952.3|12951.4|12961.3|12960.2|12952.1|12951.2|851
1604067900000|2020-10-30 14:25:00|12952.4|12951.5|12946.5|12945.6|12953.8|12952.9|12943.4|12942.5|890
1604068200000|2020-10-30 14:30:00|12946.4|12945.5|12953.5|12952.6|12957.7|12956.6|12944.8|12943.9|1054
1604068500000|2020-10-30 14:35:00|12953.6|12952.7|12955.6|12954.7|12956.2|12955.3|12949.6|12948.7|887
1604068800000|2020-10-30 14:40:00|12955.5|12954.6|12952|12951.1|12956.9|12956|12948.4|12947.5|898
1604069100000|2020-10-30 14:45:00|12951.6|12950.7|12941|12940.1|12952|12951.1|12941|12940.1|880
1604069400000|2020-10-30 14:50:00|12940.7|12939.8|12945.9|12945|12950.6|12949.4|12938|12937|806
1604069700000|2020-10-30 14:55:00|12945.8|12944.9|12935.5|12934.6|12946.5|12945.3|12931.2|12930.2|972
1604070000000|2020-10-30 15:00:00|12935.6|12934.7|12948.5|12947.6|12952.5|12951.4|12935.5|12934.6|1217
1604070300000|2020-10-30 15:05:00|12948.6|12947.7|12937.3|12935.8|12950.6|12949.3|12935.6|12934.7|1109
1604070600000|2020-10-30 15:10:00|12936.8|12935.9|12949|12948.1|12950.5|12949.4|12936.7|12935.8|972
1604070900000|2020-10-30 15:15:00|12948.8|12947.9|12944.7|12943.8|12948.8|12947.9|12940.6|12939.3|990
1604071200000|2020-10-30 15:20:00|12944.8|12943.9|12951|12950.1|12952.9|12951.9|12942.6|12941.4|837
1604071500000|2020-10-30 15:25:00|12950.8|12949.9|12941.1|12939.6|12951.2|12950|12940.3|12939.1|937
1604071800000|2020-10-30 15:30:00|12943|12941.5|12940.7|12939.8|12945.1|12943.8|12932.8|12931.6|1145
1604072100000|2020-10-30 15:35:00|12941|12939.5|12938.4|12937.5|12947.4|12946|12936.1|12935.1|1115
1604072400000|2020-10-30 15:40:00|12938|12937.1|12942.7|12941.8|12945.3|12943.9|12933.8|12932.6|1217
1604072700000|2020-10-30 15:45:00|12943|12942.1|12941|12940.1|12944.7|12943.4|12929.6|12928.7|1284
1604073000000|2020-10-30 15:50:00|12941.4|12939.9|12939.4|12938.5|12941.4|12939.9|12931.8|12930.6|1364
1604073300000|2020-10-30 15:55:00|12939.6|12938.7|12932.5|12931.6|12940.7|12939.8|12924.5|12923.4|1319
1604073600000|2020-10-30 16:00:00|12932.6|12931.7|12936|12934.5|12937.8|12936.9|12929.4|12928.5|1357
1604073900000|2020-10-30 16:05:00|12935.7|12934.8|12941.9|12940.4|12943.8|12942.9|12934.7|12933.5|925
1604074200000|2020-10-30 16:10:00|12942.2|12941|12943.6|12942.7|12944|12943|12931.7|12930.8|1000
1604074500000|2020-10-30 16:15:00|12943.4|12942.5|12954.2|12953.3|12957.5|12956.6|12942.6|12941.7|1059
1604074800000|2020-10-30 16:20:00|12954.3|12953.4|12955.6|12954.7|12955.9|12955|12948.5|12947.6|919
1604075100000|2020-10-30 16:25:00|12955.7|12954.8|12954.8|12953.9|12960.7|12959.7|12953.7|12952.8|709
1604075400000|2020-10-30 16:30:00|12954.2|12953.3|12952.7|12951.8|12956.4|12955.5|12950.8|12949.9|676
1604075700000|2020-10-30 16:35:00|12952.6|12951.7|12954.1|12952.6|12955.6|12954.7|12949.8|12948.9|744
1604076000000|2020-10-30 16:40:00|12954.2|12952.7|12955.7|12954.8|12960.1|12959.1|12953.7|12952.6|782
1604076300000|2020-10-30 16:45:00|12955.8|12954.9|12962.5|12961.6|12963.5|12962.6|12955.4|12954.3|704
1604076600000|2020-10-30 16:50:00|12962.4|12961.5|12960.4|12959.5|12962.8|12961.9|12958.7|12957.8|527
1604076900000|2020-10-30 16:55:00|12960.5|12959.6|12953.6|12952.7|12960.9|12960|12953.3|12952.3|689
1604077200000|2020-10-30 17:00:00|12953.5|12952.6|12952.5|12951.6|12957.8|12956.7|12951.2|12950.3|745
1604077500000|2020-10-30 17:05:00|12952.6|12951.7|12950.5|12949.6|12955.6|12954.7|12948.9|12948|736
1604077800000|2020-10-30 17:10:00|12950.6|12949.7|12951.9|12951|12952.6|12951.7|12948.9|12947.8|517
1604078100000|2020-10-30 17:15:00|12951.6|12950.7|12949.4|12948.5|12951.6|12950.7|12946.9|12946|519
1604078400000|2020-10-30 17:20:00|12949.3|12948.4|12945.7|12944.2|12949.5|12948.6|12945.4|12944.2|560
1604078700000|2020-10-30 17:25:00|12945.8|12944.3|12945.9|12945|12947.7|12946.8|12945.3|12944.1|509
1604079000000|2020-10-30 17:30:00|12945.6|12944.7|12947.5|12946.6|12947.8|12946.8|12944|12942.6|604
1604079300000|2020-10-30 17:35:00|12947.4|12946.5|12946.7|12945.8|12951.8|12950.9|12945.7|12944.8|601
1604079600000|2020-10-30 17:40:00|12946.6|12945.7|12944.5|12943.6|12949.4|12948.3|12943.6|12942.7|541
1604079900000|2020-10-30 17:45:00|12943.9|12943|12952.4|12951.5|12952.9|12952|12943.2|12942.3|682
1604080200000|2020-10-30 17:50:00|12952.2|12951.3|12948.8|12947.9|12954.9|12953.9|12947.6|12946.7|555
1604080500000|2020-10-30 17:55:00|12948.9|12948|12942.5|12941.6|12949|12948.1|12942.5|12941.3|471
1604080800000|2020-10-30 18:00:00|12942.6|12941.7|12951.6|12950.7|12951.9|12950.8|12940.8|12939.9|595
1604081100000|2020-10-30 18:05:00|12951.5|12950.6|12940.9|12940|12953.3|12952.4|12940.9|12940|930
1604081400000|2020-10-30 18:10:00|12940.8|12939.9|12940.3|12938.8|12945.1|12943.7|12939.5|12938.3|672
1604081700000|2020-10-30 18:15:00|12940.2|12938.7|12948.3|12947.4|12949.3|12948.2|12938.6|12937.2|535
1604082000000|2020-10-30 18:20:00|12948.1|12947.2|12946.7|12945.8|12948.8|12947.9|12945.4|12944.1|743
1604082300000|2020-10-30 18:25:00|12946.8|12945.9|12948.8|12947.9|12948.9|12947.9|12945.1|12943.6|582
1604082600000|2020-10-30 18:30:00|12948.7|12947.8|12952.9|12951.4|12954.1|12952.6|12948|12946.8|435
1604082900000|2020-10-30 18:35:00|12953|12951.5|12955.9|12955|12957.9|12956.4|12951.2|12950.3|459
1604083200000|2020-10-30 18:40:00|12955.8|12954.9|12954.7|12953.8|12957.8|12956.6|12954.2|12953|430
1604083500000|2020-10-30 18:45:00|12955|12953.5|12956.7|12955.8|12957.5|12956.2|12954.6|12953.4|447
1604083800000|2020-10-30 18:50:00|12956.5|12955.6|12957.8|12956.3|12958.1|12956.8|12954.9|12953.6|441
1604084100000|2020-10-30 18:55:00|12957.7|12956.2|12958.7|12957.8|12966|12964.8|12957.2|12955.8|824
1604084400000|2020-10-30 19:00:00|12958.5|12957.6|12957.1|12955.6|12961.6|12960.3|12957|12955.5|880
1604084700000|2020-10-30 19:05:00|12956.4|12955.5|12954.8|12953.3|12960|12958.5|12953.8|12952.5|644
1604085000000|2020-10-30 19:10:00|12954.5|12953|12955.9|12954.4|12959|12957.5|12953.9|12952.4|678
1604085300000|2020-10-30 19:15:00|12955.3|12953.8|12953.8|12952.3|12956.9|12955.4|12952.9|12951.4|562
1604085600000|2020-10-30 19:20:00|12953.7|12952.2|12953.3|12951.8|12955.8|12954.3|12952.8|12951.3|606
1604085900000|2020-10-30 19:25:00|12953.2|12951.7|12957.2|12955.7|12959.8|12958.3|12952.9|12951.4|581
1604086200000|2020-10-30 19:30:00|12956.9|12956|12958.1|12956.6|12960.3|12959.2|12956.6|12955.3|370
1604086500000|2020-10-30 19:35:00|12958|12956.5|12956|12954.5|12958.2|12956.7|12954.1|12952.6|358
1604086800000|2020-10-30 19:40:00|12955.9|12954.4|12956|12954.5|12958.9|12957.4|12954.6|12953.2|429
1604087100000|2020-10-30 19:45:00|12956.1|12954.6|12957.4|12956.5|12958.3|12956.8|12955.6|12954.4|339
1604087400000|2020-10-30 19:50:00|12957.3|12955.8|12953.9|12953|12958.3|12956.8|12953.6|12952.1|560
1604087700000|2020-10-30 19:55:00|12954|12953.1|12954.9|12953.4|12957.2|12955.9|12953.3|12951.8|825
1604088000000|2020-10-30 20:00:00|12955|12953.5|12954.9|12953.4|12956.8|12955.3|12954.2|12952.7|583
1604088300000|2020-10-30 20:05:00|12954.8|12953.3|12955.2|12953.7|12955.3|12954.3|12953.2|12951.7|450
1604088600000|2020-10-30 20:10:00|12955.1|12953.6|12955.3|12953.8|12955.8|12954.3|12953.6|12952.1|405
1604088900000|2020-10-30 20:15:00|12955.2|12953.7|12956|12954.5|12956.5|12955|12954.1|12952.6|341
1604089200000|2020-10-30 20:20:00|12956.3|12954.8|12960.5|12959|12962.6|12961.6|12955.9|12954.4|577
1604089500000|2020-10-30 20:25:00|12960.4|12958.9|12961|12959.5|12961.6|12960.6|12959.8|12958.3|280
1604089800000|2020-10-30 20:30:00|12960.9|12959.4|12959.1|12957.6|12962.1|12960.6|12957.2|12956.3|508
1604090100000|2020-10-30 20:35:00|12958.1|12956.6|12958.3|12956.8|12960.4|12958.9|12957.7|12956.3|380
1604090400000|2020-10-30 20:40:00|12958.1|12957.2|12955.5|12954|12958.4|12957.3|12954.8|12953.4|437
1604090700000|2020-10-30 20:45:00|12955.4|12953.9|12954|12952.5|12955.8|12954.3|12952.6|12951.1|428
1604091000000|2020-10-30 20:50:00|12953.8|12952.3|12951.1|12949.6|12953.8|12952.3|12949.9|12946.4|491
1604091300000|2020-10-30 20:55:00|12951.2|12949.7|12955.6|12946|12957.4|12952.7|12950.8|12943.5|1234
1604264400000|2020-11-01 21:00:00|12931.1|12919.4|12930.5|12918.7|12931.1|12921.5|12924.4|12914.3|29
1604264700000|2020-11-01 21:05:00|12926.7|12915.1|12926.3|12919.8|12931|12920.9|12924.9|12915.1|23
1604265000000|2020-11-01 21:10:00|12927.1|12920.6|12931.5|12919.8|12931.5|12920.6|12924.9|12918.4|39
1604265300000|2020-11-01 21:15:00|12925.9|12919.4|12926.4|12919.9|12931.5|12920.7|12925|12918.1|35
1604265600000|2020-11-01 21:20:00|12932|12917.9|12925.6|12919.1|12932.4|12921.1|12925.5|12917.4|44
1604265900000|2020-11-01 21:25:00|12926.2|12919.7|12926.3|12914.7|12930.3|12920.3|12924.9|12914.7|34
1604266200000|2020-11-01 21:30:00|12926.6|12920.1|12925.6|12914.1|12926.8|12920.3|12924.9|12913|37
1604266500000|2020-11-01 21:35:00|12926.4|12919.9|12926|12914.7|12928|12921.5|12923.8|12914.1|47
1604266800000|2020-11-01 21:40:00|12927.1|12920.6|12924.5|12913.8|12931|12920.6|12921.4|12902.8|76
1604267100000|2020-11-01 21:45:00|12926.7|12912.1|12926.5|12913.4|12930|12917.4|12922.4|12912.1|30
1604267400000|2020-11-01 21:50:00|12924.7|12914.8|12926.1|12913|12927.9|12916.2|12920.5|12902.3|86
1604267700000|2020-11-01 21:55:00|12924.1|12910.8|12930.3|12921.9|12931.6|12921.9|12924.1|12910.8|66
1604268000000|2020-11-01 22:00:00|12930|12922.9|12931.3|12924|12933.5|12924.4|12924|12913|193
1604268300000|2020-11-01 22:05:00|12932.4|12923|12929.5|12919.5|12932.4|12924.8|12925.5|12915.5|249
1604268600000|2020-11-01 22:10:00|12930.2|12920.2|12930.3|12922.8|12933.4|12924.2|12928.9|12919.1|165
1604268900000|2020-11-01 22:15:00|12931.1|12923.5|12930.8|12920.8|12931.7|12924.3|12927.9|12919|165
1604269200000|2020-11-01 22:20:00|12930.6|12920.6|12937.2|12927.2|12938.7|12929.3|12929.8|12919.8|359
1604269500000|2020-11-01 22:25:00|12937.1|12927.1|12936.1|12926.1|12938.8|12928.8|12934.2|12925|242
1604269800000|2020-11-01 22:30:00|12936.2|12926.2|12936.4|12930|12941.4|12933.7|12933.3|12925.5|408
1604270100000|2020-11-01 22:35:00|12935.6|12930.2|12936.7|12930.2|12938.7|12931|12935.3|12929.5|211
1604270400000|2020-11-01 22:40:00|12937.9|12930.3|12937.5|12931.7|12939.1|12932.5|12934.7|12929.9|213
1604270700000|2020-11-01 22:45:00|12937.6|12931.8|12937.3|12931.4|12938.5|12931.9|12934.7|12929.9|196
1604271000000|2020-11-01 22:50:00|12937.8|12931.6|12935.2|12931.2|12937.8|12931.8|12934.3|12929.5|163
1604271300000|2020-11-01 22:55:00|12936.4|12931.3|12938.6|12930.2|12939.3|12931.9|12935|12929.7|240
1604271600000|2020-11-01 23:00:00|12938.4|12930.4|12939.6|12936.9|12940.9|12939|12932.9|12929.2|914
1604271900000|2020-11-01 23:05:00|12939.2|12936.8|12938.4|12936.9|12939.6|12937.1|12934.7|12933.2|600
1604272200000|2020-11-01 23:10:00|12938.8|12936.5|12932.2|12930.7|12938.8|12937|12929.9|12928.4|378
1604272500000|2020-11-01 23:15:00|12932.3|12930.8|12932.1|12930.6|12933|12931.5|12930.5|12929|299
1604272800000|2020-11-01 23:20:00|12932|12930.5|12931.4|12929.9|12932.7|12931.2|12930.6|12929.1|229
1604273100000|2020-11-01 23:25:00|12931.3|12929.8|12932.1|12930.6|12932.4|12931.3|12930.9|12929.5|246
1604273400000|2020-11-01 23:30:00|12954.3|12944.3|12926.3|12924.8|12954.3|12944.3|12925.4|12923.9|32
1604273700000|2020-11-01 23:35:00|12925.8|12924.3|12925.8|12924.3|12926.3|12924.8|12921.9|12920.4|491
1604274000000|2020-11-01 23:40:00|12925.9|12924.4|12924.7|12923.2|12927|12925.5|12921.3|12919.8|521
1604274300000|2020-11-01 23:45:00|12924.8|12923.3|12928.7|12927.2|12928.7|12927.2|12924|12922.5|460
1604274600000|2020-11-01 23:50:00|12928.8|12927.3|12926.5|12925|12930.5|12929.4|12926.4|12924.9|430
1604274900000|2020-11-01 23:55:00|12926.3|12924.8|12926.5|12925.6|12929.8|12928.3|12924.8|12923.8|351
1604275200000|2020-11-02 00:00:00|12926.4|12925.5|12931.5|12930|12933.8|12932.3|12925.9|12924.7|571
1604275500000|2020-11-02 00:05:00|12931.3|12929.8|12927.8|12926.9|12931.7|12930.4|12926.6|12925.1|575
1604275800000|2020-11-02 00:10:00|12928.1|12926.6|12923.5|12922.6|12928.5|12927.2|12922.8|12921.8|532
1604276100000|2020-11-02 00:15:00|12924|12923.1|12926.6|12925.7|12927.1|12926.2|12923|12921.7|344
1604276400000|2020-11-02 00:20:00|12926.9|12925.4|12924.6|12923.1|12926.9|12925.5|12923.6|12922.5|413
1604276700000|2020-11-02 00:25:00|12924.7|12923.2|12926.4|12925.5|12926.9|12925.6|12923.6|12922.4|336
1604277000000|2020-11-02 00:30:00|12926.5|12925.6|12921.9|12920.4|12927.8|12926.6|12920.9|12919.8|453
1604277300000|2020-11-02 00:35:00|12921.8|12920.3|12919.5|12918.6|12922.9|12921.8|12918|12917.1|470
1604277600000|2020-11-02 00:40:00|12919.6|12918.7|12921.9|12920.4|12922.2|12921.1|12918|12917.1|311
1604277900000|2020-11-02 00:45:00|12922|12920.5|12919.5|12918.6|12922|12920.5|12917.6|12916.5|308
1604278200000|2020-11-02 00:50:00|12919.8|12918.9|12920.7|12919.2|12921|12919.9|12917.6|12916.5|364
1604278500000|2020-11-02 00:55:00|12920.6|12919.1|12918.7|12917.2|12922|12920.8|12916.5|12915.6|392
1604278800000|2020-11-02 01:00:00|12918.2|12917.3|12920.8|12919.9|12921.9|12920.7|12916.6|12915.4|440
1604279100000|2020-11-02 01:05:00|12920.9|12920|12923.6|12922.7|12927.7|12926.2|12920.7|12919.2|578
1604279400000|2020-11-02 01:10:00|12923.5|12922.6|12929.1|12927.6|12929.9|12929|12923.5|12922.4|613
1604279700000|2020-11-02 01:15:00|12929|12927.5|12928.9|12927.4|12930.4|12929|12927.6|12926.1|504
1604280000000|2020-11-02 01:20:00|12929|12928.1|12928.1|12927.2|12931.5|12930.6|12927.8|12926.6|452
1604280300000|2020-11-02 01:25:00|12928.2|12927.3|12924.4|12923.5|12928.9|12927.8|12924.2|12923.1|405
1604280600000|2020-11-02 01:30:00|12924.1|12923.2|12922.7|12921.8|12926.8|12925.9|12922.2|12921|534
1604280900000|2020-11-02 01:35:00|12923.2|12921.7|12927.5|12926.6|12927.9|12926.8|12922.6|12921.5|396
1604281200000|2020-11-02 01:40:00|12927.4|12926.5|12926.4|12924.9|12928.8|12927.7|12926|12924.5|395
1604281500000|2020-11-02 01:45:00|12926.3|12924.8|12929.9|12929|12930.5|12929.4|12926|12924.5|441
1604281800000|2020-11-02 01:50:00|12929.8|12928.9|12931.9|12931|12932.5|12931.4|12929.8|12928.3|464
1604282100000|2020-11-02 01:55:00|12932.3|12931.4|12929|12927.5|12932.6|12931.4|12928.4|12927.4|389
1604282400000|2020-11-02 02:00:00|12929.2|12927.7|12929.5|12928.6|12930|12928.9|12928.1|12927|312
1604282700000|2020-11-02 02:05:00|12929.6|12928.7|12931.7|12930.8|12933.2|12931.9|12929.2|12928|396
1604283000000|2020-11-02 02:10:00|12931.6|12930.7|12930.9|12930|12932.2|12931|12929.6|12928.2|382
1604283300000|2020-11-02 02:15:00|12930.8|12929.9|12930.8|12929.3|12932.3|12931.4|12929.8|12928.3|279
1604283600000|2020-11-02 02:20:00|12930.7|12929.2|12930.6|12929.1|12933|12931.9|12929.4|12928.3|399
1604283900000|2020-11-02 02:25:00|12930.1|12929.2|12933.2|12932.3|12933.6|12932.3|12929.6|12928.3|264
1604284200000|2020-11-02 02:30:00|12932.8|12931.7|12937.8|12936.9|12937.9|12937|12932.1|12931|382
1604284500000|2020-11-02 02:35:00|12937.7|12936.8|12937.9|12936.4|12939.8|12938.5|12935|12933.8|465
1604284800000|2020-11-02 02:40:00|12937.8|12936.3|12936.8|12935.9|12938.4|12937.3|12936|12934.9|329
1604285100000|2020-11-02 02:45:00|12936.9|12936|12937.8|12936.9|12938.7|12937.4|12935.4|12934.3|320
1604285400000|2020-11-02 02:50:00|12937.7|12936.8|12939.3|12937.8|12940.3|12939.1|12937.5|12936.5|458
1604285700000|2020-11-02 02:55:00|12939.1|12937.6|12937.2|12936.3|12939.6|12938.1|12937.2|12936.3|293
1604286000000|2020-11-02 03:00:00|12937.3|12936.4|12936.1|12934.6|12937.3|12936.4|12934|12932.5|378
1604286300000|2020-11-02 03:05:00|12936|12934.5|12933.6|12932.7|12936.7|12935.7|12933.2|12932.3|311
1604286600000|2020-11-02 03:10:00|12933.7|12932.8|12935|12934.1|12935.4|12934.5|12932.5|12931.6|219
1604286900000|2020-11-02 03:15:00|12935.2|12934.3|12934.6|12933.7|12935.6|12934.5|12934.4|12933.2|255
1604287200000|2020-11-02 03:20:00|12934.5|12933.6|12935.7|12934.8|12936.1|12935|12934.1|12933.2|213
1604287500000|2020-11-02 03:25:00|12935.6|12934.7|12934.8|12933.9|12937.3|12936.4|12934.7|12933.6|189
1604287800000|2020-11-02 03:30:00|12934.9|12934|12932.9|12931.4|12935.3|12934.3|12932.7|12931.4|269
1604288100000|2020-11-02 03:35:00|12933|12931.5|12931.6|12930.1|12933.4|12932|12931.2|12929.7|250
1604288400000|2020-11-02 03:40:00|12931.5|12930|12930.1|12929.2|12932.4|12931|12928.5|12927.2|264
1604288700000|2020-11-02 03:45:00|12930.2|12929.3|12930.9|12929.4|12931.3|12930.2|12929.9|12928.8|267
1604289000000|2020-11-02 03:50:00|12931|12929.5|12929.4|12927.9|12931.2|12930|12929|12927.9|238
1604289300000|2020-11-02 03:55:00|12929.5|12928|12927.3|12926.4|12929.5|12928.4|12925.7|12924.7|265
1604289600000|2020-11-02 04:00:00|12927.7|12926.2|12922.1|12920.6|12927.7|12926.4|12921.8|12920.6|430
1604289900000|2020-11-02 04:05:00|12922.2|12920.7|12920.7|12919.8|12922.2|12921|12918.6|12917.4|448
1604290200000|2020-11-02 04:10:00|12920.8|12919.9|12915.6|12914.1|12921.7|12920.6|12914.1|12912.6|358
1604290500000|2020-11-02 04:15:00|12915.5|12914|12913.9|12913|12916|12914.8|12912.2|12910.9|366
1604290800000|2020-11-02 04:20:00|12914.3|12912.8|12913.6|12912.1|12916.8|12915.6|12912.4|12911.4|287
1604291100000|2020-11-02 04:25:00|12913.3|12912.4|12911.3|12910.4|12913.9|12913|12909.8|12908.7|299
1604291400000|2020-11-02 04:30:00|12911.1|12910.2|12909.9|12909|12911.5|12910.6|12909.8|12908.4|269
1604291700000|2020-11-02 04:35:00|12910|12909.1|12906.8|12905.9|12910.8|12909.6|12905.7|12904.3|289
1604292000000|2020-11-02 04:40:00|12906.7|12905.8|12901.3|12900.4|12908.4|12906.9|12900.2|12898.7|515
1604292300000|2020-11-02 04:45:00|12901.4|12900.5|12905.7|12904.2|12905.7|12904.6|12900.8|12899.6|497
1604292600000|2020-11-02 04:50:00|12905.6|12904.1|12906.2|12904.7|12907.6|12906.6|12905.1|12904|349
1604292900000|2020-11-02 04:55:00|12906.1|12904.6|12905.1|12903.6|12907.3|12905.9|12904.5|12903.5|234
1604293200000|2020-11-02 05:00:00|12905|12903.5|12907.7|12906.8|12909|12907.9|12904.7|12903.5|411
1604293500000|2020-11-02 05:05:00|12907.8|12906.9|12909.1|12907.6|12910.1|12908.9|12906.7|12905.6|444
1604293800000|2020-11-02 05:10:00|12909.2|12907.7|12908.1|12907.2|12909.2|12907.8|12907.8|12906.5|243
1604294100000|2020-11-02 05:15:00|12908.9|12907.4|12908.7|12907.8|12911.1|12910|12908.1|12906.8|221
1604294400000|2020-11-02 05:20:00|12908.8|12907.9|12907.7|12906.8|12909.8|12908.4|12905.8|12904.7|341
1604294700000|2020-11-02 05:25:00|12907.6|12906.7|12906.8|12905.3|12908.5|12907.2|12906.2|12905.3|223
1604295000000|2020-11-02 05:30:00|12906.9|12905.4|12907|12906.1|12908.5|12907.3|12906.7|12905.4|301
1604295300000|2020-11-02 05:35:00|12906.9|12906|12908.8|12907.3|12909.6|12908.1|12906.7|12905.7|257
1604295600000|2020-11-02 05:40:00|12908.9|12907.4|12907.6|12906.7|12909.5|12908.2|12907.5|12906.2|261
1604295900000|2020-11-02 05:45:00|12907.5|12906.6|12908.6|12907.7|12910.7|12909.5|12906.5|12905.5|365
1604296200000|2020-11-02 05:50:00|12908.5|12907.6|12908.5|12907.6|12908.9|12907.9|12906.4|12905.5|379
1604296500000|2020-11-02 05:55:00|12908.6|12907.7|12903.4|12902.5|12910|12908.8|12903.1|12902.2|412
1604296800000|2020-11-02 06:00:00|12903.5|12902.6|12903.6|12902.7|12906.7|12905.5|12902.3|12901.2|420
1604297100000|2020-11-02 06:05:00|12903.7|12902.8|12903.8|12902.9|12904.1|12903|12901.5|12900.5|397
1604297400000|2020-11-02 06:10:00|12903.7|12902.8|12900.5|12899.6|12904|12903|12900.4|12899.3|393
1604297700000|2020-11-02 06:15:00|12900.4|12899.5|12898.6|12897.7|12901.2|12900.3|12897.9|12896.5|433
1604298000000|2020-11-02 06:20:00|12898.7|12897.8|12899.6|12898.7|12900.4|12899.2|12897.7|12896.8|299
1604298300000|2020-11-02 06:25:00|12899.5|12898.6|12897.5|12896.6|12899.9|12898.7|12894.4|12893|374
1604298600000|2020-11-02 06:30:00|12897.4|12896.5|12901.7|12900.8|12901.9|12901|12896.4|12895.5|300
1604298900000|2020-11-02 06:35:00|12901.6|12900.7|12905.9|12905|12908.1|12906.6|12901.6|12900.7|396
1604299200000|2020-11-02 06:40:00|12906|12905.1|12898.8|12897.9|12907.3|12906.2|12896.5|12895|706
1604299500000|2020-11-02 06:45:00|12899|12897.5|12904.4|12903.5|12905.2|12904.1|12897.3|12896.2|512
1604299800000|2020-11-02 06:50:00|12904.3|12903.4|12904.7|12903.8|12905.9|12904.8|12902.5|12901.4|479
1604300100000|2020-11-02 06:55:00|12904.8|12903.9|12906.6|12905.1|12906.7|12905.6|12901.9|12901|511
1604300400000|2020-11-02 07:00:00|12907.1|12905.6|12908|12907.1|12909.3|12908|12900.8|12899.5|913
1604300700000|2020-11-02 07:05:00|12907.9|12907|12904|12903.1|12908.3|12907.1|12902.5|12901|607
1604301000000|2020-11-02 07:10:00|12903.8|12902.9|12905|12904.1|12906.4|12905.5|12902|12901.1|569
1604301300000|2020-11-02 07:15:00|12905.3|12903.8|12907.8|12906.9|12908.6|12907.7|12903.9|12902.7|480
1604301600000|2020-11-02 07:20:00|12907.9|12907|12910.4|12909.5|12916.3|12915.4|12907.8|12906.9|570
1604301900000|2020-11-02 07:25:00|12910.3|12909.4|12914|12912.5|12914.1|12913|12910.3|12909.4|486
1604302200000|2020-11-02 07:30:00|12914.1|12912.6|12904.7|12903.8|12914.7|12913.8|12904.4|12903.5|642
1604302500000|2020-11-02 07:35:00|12904.8|12903.9|12903.8|12902.9|12906.5|12905.2|12900.6|12899.6|794
1604302800000|2020-11-02 07:40:00|12903.9|12903|12904.3|12903.4|12906|12905.1|12900.9|12899.6|676
1604303100000|2020-11-02 07:45:00|12904|12903.1|12911|12910.1|12911.7|12910.7|12903.4|12902.4|752
1604303400000|2020-11-02 07:50:00|12910.8|12909.9|12910|12908.5|12911|12909.9|12907|12906.1|666
1604303700000|2020-11-02 07:55:00|12909.8|12908.9|12908.9|12907.4|12910.8|12909.7|12901.1|12899.6|570
1604304000000|2020-11-02 08:00:00|12909.6|12908.7|12895.7|12894.2|12912.5|12911.6|12894.2|12892.9|882
1604304300000|2020-11-02 08:05:00|12895.5|12894.6|12889.8|12888.3|12896.5|12895.5|12887|12885.5|744
1604304600000|2020-11-02 08:10:00|12889.7|12888.2|12883.4|12881.9|12893.6|12892.5|12878|12875.7|755
1604304900000|2020-11-02 08:15:00|12883.8|12882.3|12875.2|12874.3|12885|12883.8|12875.2|12873.7|683
1604305200000|2020-11-02 08:20:00|12875.3|12874.4|12871.5|12870|12876.4|12875.4|12870|12868.5|715
1604305500000|2020-11-02 08:25:00|12871.3|12869.8|12871.1|12869.6|12873.2|12872|12863.4|12862.3|695
1604305800000|2020-11-02 08:30:00|12870.9|12869.4|12869.3|12867.8|12874.7|12873.5|12863.9|12863|658
1604306100000|2020-11-02 08:35:00|12868.9|12868|12865.8|12864.3|12871.3|12870.3|12864.9|12863.5|638
1604306400000|2020-11-02 08:40:00|12865.6|12864.7|12863.1|12861.6|12874|12873.1|12862.1|12860.9|679
1604306700000|2020-11-02 08:45:00|12863.5|12862|12858.3|12856.8|12864.8|12863.3|12857.9|12856.5|745
1604307000000|2020-11-02 08:50:00|12858.2|12856.7|12858.7|12857.8|12862.6|12861.3|12857.5|12856|708
1604307300000|2020-11-02 08:55:00|12858.3|12857.4|12862|12860.5|12864.1|12863.2|12855.6|12854.3|637
1604307600000|2020-11-02 09:00:00|12861.9|12860.4|12871.4|12870.5|12871.8|12870.8|12856.7|12855.5|750
1604307900000|2020-11-02 09:05:00|12871.5|12870.6|12879.6|12878.1|12881.3|12879.9|12870.4|12869.3|665
1604308200000|2020-11-02 09:10:00|12879.5|12878|12878.2|12876.7|12881.2|12880|12874.9|12873.5|587
1604308500000|2020-11-02 09:15:00|12878.1|12876.6|12876.1|12874.6|12880.3|12878.8|12873.4|12872.5|678
1604308800000|2020-11-02 09:20:00|12876.2|12874.7|12885.7|12884.2|12886.2|12885|12875.8|12874.4|674
1604309100000|2020-11-02 09:25:00|12885.8|12884.3|12889.2|12886.9|12890.2|12888.7|12883.9|12882.5|523
1604309400000|2020-11-02 09:30:00|12888.6|12887.1|12892|12891.1|12897.2|12896|12886.8|12885.4|662
1604309700000|2020-11-02 09:35:00|12891.6|12890.7|12888.3|12887.4|12893.3|12892|12888.3|12887.1|667
1604310000000|2020-11-02 09:40:00|12888.2|12887.3|12889.8|12888.9|12891.1|12889.7|12883.3|12882.3|843
1604310300000|2020-11-02 09:45:00|12889.7|12888.8|12892.6|12891.1|12894.6|12893.3|12888.8|12887.9|817
1604310600000|2020-11-02 09:50:00|12892.2|12891.3|12887.5|12886.6|12893.6|12892.7|12881.6|12880.2|817
1604310900000|2020-11-02 09:55:00|12887.4|12886.5|12910.9|12909.4|12915.1|12913.6|12887.3|12886.1|1043
1604311200000|2020-11-02 10:00:00|12911|12910.1|12906.3|12904.8|12914.9|12913.5|12905.4|12903.9|771
1604311500000|2020-11-02 10:05:00|12906.4|12904.9|12911|12909.5|12911.2|12910.1|12900.1|12898.9|849
1604311800000|2020-11-02 10:10:00|12911.1|12909.6|12921.8|12920.3|12929.4|12928|12910.8|12909.5|998
1604312100000|2020-11-02 10:15:00|12921.7|12920.2|12925.4|12923.9|12927.5|12926.3|12919.8|12918.3|818
1604312400000|2020-11-02 10:20:00|12925.3|12923.8|12922.5|12921|12930.2|12928.7|12922.4|12920.9|718
1604312700000|2020-11-02 10:25:00|12922.4|12920.9|12921.2|12919.7|12926.7|12925.8|12917.6|12916.2|765
1604313000000|2020-11-02 10:30:00|12921.5|12920|12918.2|12916.7|12925.7|12924.2|12917.7|12916.2|821
1604313300000|2020-11-02 10:35:00|12918.1|12916.6|12913.3|12911.8|12920.8|12919.3|12912|12910.5|769
1604313600000|2020-11-02 10:40:00|12913|12911.5|12912.1|12910.6|12915.5|12914|12911.1|12909.7|785
1604313900000|2020-11-02 10:45:00|12912|12910.5|12919.2|12917.7|12921.6|12920.6|12911.4|12910.1|638
1604314200000|2020-11-02 10:50:00|12919.1|12917.6|12922.2|12920.7|12924.2|12922.7|12915.7|12914.5|643
1604314500000|2020-11-02 10:55:00|12922.1|12920.6|12922|12921.1|12926|12924.5|12920.5|12919|766
1604314800000|2020-11-02 11:00:00|12921.9|12921|12921|12919.5|12922.8|12921.8|12916.8|12915.8|628
1604315100000|2020-11-02 11:05:00|12921.4|12919.9|12918.6|12917.1|12925.1|12923.6|12916.6|12915.3|700
1604315400000|2020-11-02 11:10:00|12918.5|12917|12914.7|12913.2|12918.9|12917.4|12912.7|12911.4|592
1604315700000|2020-11-02 11:15:00|12914.8|12913.3|12917.5|12916|12919|12917.5|12911.1|12909.7|533
1604316000000|2020-11-02 11:20:00|12917.6|12916.1|12921.8|12920.3|12923.3|12922|12915.8|12914.4|721
1604316300000|2020-11-02 11:25:00|12921.7|12920.2|12918.7|12917.8|12925.1|12923.6|12915.8|12914.3|756
1604316600000|2020-11-02 11:30:00|12918.9|12917.4|12911.7|12910.8|12923.4|12922.5|12911.6|12910.4|746
1604316900000|2020-11-02 11:35:00|12911.6|12910.7|12914.6|12913.1|12918.1|12916.7|12910|12909|736
1604317200000|2020-11-02 11:40:00|12914.7|12913.2|12917.9|12917|12919.9|12918.4|12913|12911.6|574
1604317500000|2020-11-02 11:45:00|12917.8|12916.9|12917.8|12916.9|12921.5|12920|12912.6|12911.3|677
1604317800000|2020-11-02 11:50:00|12918.1|12916.6|12921|12919.5|12924.6|12923.3|12918|12916.5|543
1604318100000|2020-11-02 11:55:00|12920.7|12919.2|12910.1|12909.2|12920.8|12919.6|12905.3|12904.4|1112
1604318400000|2020-11-02 12:00:00|12910.7|12909.8|12915|12913.5|12918.2|12917|12909.9|12909|658
1604318700000|2020-11-02 12:05:00|12915.1|12913.6|12925|12924.1|12925.9|12924.6|12914.7|12913.5|652
1604319000000|2020-11-02 12:10:00|12924.9|12924|12930.6|12929.1|12935|12933.9|12924.9|12924|753
1604319300000|2020-11-02 12:15:00|12930.5|12929|12927.8|12926.9|12931.6|12930.3|12927.3|12926.3|609
1604319600000|2020-11-02 12:20:00|12927.7|12926.8|12930.8|12929.3|12932.8|12931.4|12926.8|12925.3|591
1604319900000|2020-11-02 12:25:00|12930.7|12929.2|12929.3|12928.4|12931.5|12930.5|12927.1|12925.7|678
1604320200000|2020-11-02 12:30:00|12928.8|12927.9|12930.2|12928.7|12931.8|12930.8|12927.4|12925.9|508
1604320500000|2020-11-02 12:35:00|12930|12929.1|12927.1|12925.6|12937.4|12935.9|12926.5|12925.4|577
1604320800000|2020-11-02 12:40:00|12927.2|12925.7|12929.7|12928.2|12931.5|12930.2|12926.8|12925.6|597
1604321100000|2020-11-02 12:45:00|12930.2|12928.7|12929.4|12927.9|12930.4|12929.3|12926.9|12925.4|569
1604321400000|2020-11-02 12:50:00|12929.3|12927.8|12929.7|12928.2|12934.8|12933.3|12928.6|12927.2|678
1604321700000|2020-11-02 12:55:00|12929.9|12928.4|12925.8|12924.9|12934.5|12933.4|12925.6|12924.3|851
1604322000000|2020-11-02 13:00:00|12925.9|12925|12931.7|12930.2|12931.8|12930.7|12924.8|12923.7|667
1604322300000|2020-11-02 13:05:00|12931.3|12930.4|12932.4|12931.5|12933.8|12932.7|12930.3|12929.4|472
1604322600000|2020-11-02 13:10:00|12932.9|12931.4|12940.3|12939.4|12940.8|12939.8|12931.6|12930.4|662
1604322900000|2020-11-02 13:15:00|12940.6|12939.7|12939|12937.5|12941.4|12939.9|12935.5|12934.3|600
1604323200000|2020-11-02 13:20:00|12938.9|12937.4|12938.3|12936.8|12940.4|12939.2|12935.5|12934.1|599
1604323500000|2020-11-02 13:25:00|12938.4|12936.9|12937|12935.5|12941|12939.8|12935.5|12934.3|675
1604323800000|2020-11-02 13:30:00|12937.3|12936.1|12931.6|12930.1|12943.5|12942.3|12931.6|12930.1|857
1604324100000|2020-11-02 13:35:00|12931.7|12930.2|12929|12928.1|12933.2|12932.2|12925.1|12924.2|825
1604324400000|2020-11-02 13:40:00|12928.8|12927.9|12932|12931.1|12935.1|12934.1|12928.8|12927.9|609
1604324700000|2020-11-02 13:45:00|12932.4|12931.5|12931.8|12930.3|12934.3|12933|12927|12926|596
1604325000000|2020-11-02 13:50:00|12931.9|12930.4|12933.1|12931.6|12936.5|12935.4|12931.5|12930.3|613
1604325300000|2020-11-02 13:55:00|12933.2|12931.7|12936.2|12934.7|12939.4|12938.3|12932.6|12931.3|661
1604325600000|2020-11-02 14:00:00|12935.9|12935|12929.8|12928.9|12936.1|12935.2|12927.8|12926.4|751
1604325900000|2020-11-02 14:05:00|12929.9|12929|12922|12920.5|12930.3|12929|12921.3|12920.1|711
1604326200000|2020-11-02 14:10:00|12922.1|12920.6|12930.4|12928.9|12930.4|12929.2|12919.5|12918.6|747
1604326500000|2020-11-02 14:15:00|12930.3|12928.8|12927|12926.1|12932.6|12931.7|12925.6|12924.7|711
1604326800000|2020-11-02 14:20:00|12927.1|12926.2|12922.2|12921.3|12930.7|12929.8|12917.8|12916.7|691
1604327100000|2020-11-02 14:25:00|12922.1|12921.2|12913.3|12912.4|12922.1|12921.2|12912.2|12911.3|509
1604327400000|2020-11-02 14:30:00|12913.4|12912.5|12910|12909.1|12914.8|12913.8|12907|12906.1|785
1604327700000|2020-11-02 14:35:00|12910.2|12909.3|12909|12908.1|12914.1|12912.6|12906.6|12905.3|690
1604328000000|2020-11-02 14:40:00|12909.4|12908.5|12910|12908.5|12910.4|12909.5|12906.8|12905.9|526
1604328300000|2020-11-02 14:45:00|12910.1|12908.6|12915.1|12913.6|12917|12916.1|12909.5|12908.5|586
1604328600000|2020-11-02 14:50:00|12915|12914.1|12913.5|12912.6|12917.6|12916.7|12912.6|12911.7|475
1604328900000|2020-11-02 14:55:00|12913.6|12912.7|12911.4|12909.9|12914.3|12913.4|12909.5|12908.3|426
1604329200000|2020-11-02 15:00:00|12911.5|12908.4|12908.6|12907.7|12918|12916.5|12907|12905.5|820
1604329500000|2020-11-02 15:05:00|12908.9|12907.4|12905.4|12904.5|12909.3|12908.2|12903.4|12902.5|801
1604329800000|2020-11-02 15:10:00|12905.5|12904.6|12902.5|12901.6|12906.1|12905.1|12900.3|12899.4|833
1604330100000|2020-11-02 15:15:00|12902.6|12901.7|12909.4|12908.5|12909.6|12908.7|12899|12898.1|814
1604330400000|2020-11-02 15:20:00|12908.9|12908|12906.9|12906|12912.6|12911.5|12905|12904.1|811
1604330700000|2020-11-02 15:25:00|12906.6|12905.7|12902.5|12901.6|12908.6|12907.6|12899.3|12898.4|662
1604331000000|2020-11-02 15:30:00|12902.4|12901.5|12895.4|12894.5|12902.5|12901.6|12892.6|12891.7|671
1604331300000|2020-11-02 15:35:00|12895.5|12894.6|12898.6|12897.7|12898.9|12898|12893.8|12892.9|601
1604331600000|2020-11-02 15:40:00|12898.7|12897.8|12899.9|12899|12901.7|12900.8|12897.6|12896.7|561
1604331900000|2020-11-02 15:45:00|12899.8|12898.9|12900.2|12899.3|12901.6|12900.6|12898|12897.1|658
1604332200000|2020-11-02 15:50:00|12900.1|12899.2|12907.3|12906.4|12907.9|12907|12897.4|12896.5|803
1604332500000|2020-11-02 15:55:00|12907.4|12906.5|12910.1|12909.2|12915|12914|12905.6|12904.7|812
1604332800000|2020-11-02 16:00:00|12910|12909.1|12904.2|12903.3|12910.9|12910|12903.7|12902.8|675
1604333100000|2020-11-02 16:05:00|12904.1|12903.2|12908.1|12907.2|12909.3|12908.4|12902.7|12901.5|629
1604333400000|2020-11-02 16:10:00|12908.2|12907.3|12905.1|12903.6|12909.1|12908.2|12902.8|12901.9|618
1604333700000|2020-11-02 16:15:00|12904.8|12903.9|12902.1|12901.2|12905.7|12904.8|12899.8|12898.9|498
1604334000000|2020-11-02 16:20:00|12902|12901.1|12894.9|12893.4|12902.5|12901.6|12894.4|12893.3|585
1604334300000|2020-11-02 16:25:00|12894.7|12893.2|12895.6|12894.7|12897.6|12896.7|12890.4|12889.5|523
1604334600000|2020-11-02 16:30:00|12895.5|12894.6|12897.6|12896.7|12899.2|12898.3|12892|12891.1|697
1604334900000|2020-11-02 16:35:00|12897.7|12896.8|12899.8|12898.9|12903.5|12902.5|12897|12896.1|527
1604335200000|2020-11-02 16:40:00|12900.2|12899.3|12901.3|12900.4|12902|12901.1|12898.6|12897.7|458
1604335500000|2020-11-02 16:45:00|12901.4|12900.5|12901.1|12900.2|12902.4|12901.2|12899.7|12898.8|445
1604335800000|2020-11-02 16:50:00|12901|12900.1|12906.4|12905.5|12907.3|12906.4|12899.3|12898.4|419
1604336100000|2020-11-02 16:55:00|12906.5|12905.6|12904.2|12903.3|12907.7|12906.8|12903.9|12903|497
1604336400000|2020-11-02 17:00:00|12904.1|12903.2|12897.6|12896.7|12904.4|12903.5|12896.2|12895.3|564
1604336700000|2020-11-02 17:05:00|12897.3|12896.4|12904.5|12903.6|12906|12905.1|12897.1|12896.2|552
1604337000000|2020-11-02 17:10:00|12904.4|12903.5|12901.6|12900.7|12907.3|12906.4|12899.4|12898.5|538
1604337300000|2020-11-02 17:15:00|12901.7|12900.8|12900|12899.1|12903|12902.1|12899.9|12899|419
1604337600000|2020-11-02 17:20:00|12900.1|12899.2|12895.3|12894.4|12902|12901.1|12895.1|12894.2|531
1604337900000|2020-11-02 17:25:00|12895.4|12894.5|12898.5|12897.6|12899|12898.1|12894.3|12893.3|495
1604338200000|2020-11-02 17:30:00|12898.4|12897.5|12899|12898.1|12901.2|12900.3|12896.9|12896|554
1604338500000|2020-11-02 17:35:00|12899.1|12898.2|12900.4|12899.5|12902.5|12901.6|12898.6|12897.7|467
1604338800000|2020-11-02 17:40:00|12900.5|12899.6|12901.3|12900.4|12903.4|12902.5|12900.5|12899.6|410
1604339100000|2020-11-02 17:45:00|12901.4|12900.5|12901.2|12900.3|12902.5|12901.6|12898.3|12897.4|574
1604339400000|2020-11-02 17:50:00|12901.3|12900.4|12903|12902.1|12905.4|12904.5|12901.1|12900.1|431
1604339700000|2020-11-02 17:55:00|12902.9|12902|12905.8|12904.9|12906|12905.1|12901.5|12900.6|449
1604340000000|2020-11-02 18:00:00|12905.7|12904.8|12903.3|12902.4|12905.7|12904.8|12902.2|12901.3|420
1604340300000|2020-11-02 18:05:00|12903.2|12902.3|12897.4|12896.5|12903.3|12902.4|12896.3|12895.4|363
1604340600000|2020-11-02 18:10:00|12897.5|12896.6|12897.3|12896.4|12898.6|12897.7|12896.2|12895.3|401
1604340900000|2020-11-02 18:15:00|12897.4|12896.5|12894.7|12893.8|12897.5|12896.6|12893.1|12892|368
1604341200000|2020-11-02 18:20:00|12894.6|12893.7|12893.3|12892.4|12895.5|12894.6|12892.9|12892|374
1604341500000|2020-11-02 18:25:00|12893.4|12892.5|12895.5|12894.6|12896|12895.1|12893|12892.1|346
1604341800000|2020-11-02 18:30:00|12895.6|12894.7|12892.2|12891.3|12896.8|12895.9|12892.1|12891.2|473
1604342100000|2020-11-02 18:35:00|12892.1|12891.2|12892.2|12891.3|12893.3|12892.4|12891.1|12890.2|289
1604342400000|2020-11-02 18:40:00|12892.3|12891.4|12894.3|12893.4|12895.7|12894.8|12892.1|12891.2|429
1604342700000|2020-11-02 18:45:00|12894|12893.1|12893.6|12892.7|12894.5|12893.5|12892.5|12891.6|431
1604343000000|2020-11-02 18:50:00|12893.5|12892.6|12891.7|12890.8|12894.4|12893.5|12891|12890.1|407
1604343300000|2020-11-02 18:55:00|12891.4|12890.5|12896.6|12895.7|12896.7|12895.8|12891.1|12890.1|402
1604343600000|2020-11-02 19:00:00|12896.5|12895.6|12894.4|12893.5|12898.2|12897.3|12893.6|12892.7|367
1604343900000|2020-11-02 19:05:00|12894.3|12893.4|12896.6|12895.1|12896.6|12895.4|12894.3|12893.4|323
1604344200000|2020-11-02 19:10:00|12896.4|12894.9|12894|12893.1|12900.5|12899.3|12893.5|12892.3|479
1604344500000|2020-11-02 19:15:00|12894.1|12893.2|12896.5|12895.6|12897.5|12896.6|12894.1|12893.2|347
1604344800000|2020-11-02 19:20:00|12896.4|12895.5|12900.3|12899.4|12900.3|12899.4|12896.3|12895.3|350
1604345100000|2020-11-02 19:25:00|12900.2|12899.3|12903.7|12902.2|12903.9|12902.8|12900.2|12899.1|339
1604345400000|2020-11-02 19:30:00|12903.8|12902.3|12902.4|12901.5|12903.9|12902.8|12901.1|12899.9|330
1604345700000|2020-11-02 19:35:00|12902.3|12901.4|12903.5|12902.6|12904.7|12903.6|12902.2|12901.1|333
1604346000000|2020-11-02 19:40:00|12903.6|12902.7|12904.5|12903.6|12905.9|12904.7|12903.3|12902.1|347
1604346300000|2020-11-02 19:45:00|12904.6|12903.7|12905.3|12904.4|12907.3|12906.3|12904.3|12903.4|496
1604346600000|2020-11-02 19:50:00|12905|12904.1|12900.4|12899.5|12905.2|12904.3|12900.1|12899.2|496
1604346900000|2020-11-02 19:55:00|12900.5|12899.6|12900.5|12899.6|12902.6|12901.7|12899.3|12898.3|571
1604347200000|2020-11-02 20:00:00|12900.4|12899.5|12904.5|12903.6|12907.1|12906.1|12900.4|12899.3|623
1604347500000|2020-11-02 20:05:00|12904.6|12903.7|12906.6|12905.1|12907.4|12906.3|12903.2|12902.2|539
1604347800000|2020-11-02 20:10:00|12906.7|12905.2|12907.8|12906.3|12908.9|12907.5|12906.1|12905|561
1604348100000|2020-11-02 20:15:00|12907.7|12906.8|12910.8|12909.3|12910.9|12909.4|12907.5|12906.3|412
1604348400000|2020-11-02 20:20:00|12910.7|12909.2|12910.7|12909.2|12911.6|12910.3|12909.3|12907.9|272
1604348700000|2020-11-02 20:25:00|12910.6|12909.1|12910.6|12909.7|12911.4|12910.2|12910|12908.7|377
1604349000000|2020-11-02 20:30:00|12910.7|12909.8|12911.4|12909.9|12911.9|12910.6|12909.7|12908.2|460
1604349300000|2020-11-02 20:35:00|12911.3|12909.8|12910.8|12909.3|12911.8|12910.5|12908.9|12907.6|321
1604349600000|2020-11-02 20:40:00|12910.9|12909.4|12911.8|12910.3|12911.9|12910.8|12908.4|12907.2|357
1604349900000|2020-11-02 20:45:00|12911.5|12910|12915.4|12913.9|12916.5|12915.1|12910.7|12909.8|499
1604350200000|2020-11-02 20:50:00|12915.2|12914.3|12918.2|12916.7|12918.5|12917.2|12914.1|12912.9|502
1604350500000|2020-11-02 20:55:00|12918.1|12916.6|12917.7|12916.2|12918.5|12917.3|12915.5|12914.4|544
1604350800000|2020-11-02 21:00:00|12917.6|12916.1|12918.8|12917.3|12919.2|12918|12916|12914.5|296
1604351100000|2020-11-02 21:05:00|12918.7|12917.2|12917.2|12915.7|12919.4|12917.9|12915.9|12914.4|272
1604351400000|2020-11-02 21:10:00|12917.4|12915.9|12915.9|12914.4|12917.6|12916.4|12915.7|12914.3|135
1604351700000|2020-11-02 21:15:00|12916|12914.5|12919.7|12918.8|12920.1|12918.9|12915.9|12914.4|216
1604352000000|2020-11-02 21:20:00|12919.8|12918.9|12919.8|12918.3|12920.1|12918.9|12919.5|12918.2|54
1604352300000|2020-11-02 21:25:00|12919.7|12918.2|12919.7|12918.8|12920.7|12919.5|12919.4|12918.2|138
1604352600000|2020-11-02 21:30:00|12920|12918.5|12918|12916.5|12920|12918.8|12916.9|12915.4|160
1604352900000|2020-11-02 21:35:00|12917.9|12916.4|12918.3|12916.8|12919.3|12918|12917.8|12916.3|222
1604353200000|2020-11-02 21:40:00|12918.2|12916.7|12918.7|12917.2|12919.3|12917.9|12917.6|12916.1|203
1604353500000|2020-11-02 21:45:00|12918.8|12917.3|12919.5|12918|12920.7|12919.2|12918.6|12917.1|189
1604353800000|2020-11-02 21:50:00|12919.2|12918.3|12919.4|12917.9|12920.2|12918.7|12918.5|12917|324
1604354100000|2020-11-02 21:55:00|12919.3|12917.8|12919.3|12915.5|12920.4|12918.9|12918.9|12915.4|394
1604354400000|2020-11-02 22:00:00|12920.1|12914.3|12920.5|12915.1|12920.8|12915.1|12917.7|12909.4|76
1604354700000|2020-11-02 22:05:00|12920.7|12914.8|12919.4|12909.5|12921.2|12915.3|12915.3|12906.8|178
1604355000000|2020-11-02 22:10:00|12918|12909.7|12919.5|12912.6|12920.5|12913.4|12916.2|12909.7|142
1604355300000|2020-11-02 22:15:00|12919.1|12913.2|12919.8|12911.2|12921.3|12914|12914.8|12909.8|159
1604355600000|2020-11-02 22:20:00|12918.8|12911.3|12915|12913.5|12921.2|12913.6|12915|12909.5|125
1604355900000|2020-11-02 22:25:00|12915.1|12912.4|12919.6|12909.6|12920.9|12913.8|12914.1|12907.9|190
1604356200000|2020-11-02 22:30:00|12919.5|12909.5|12918.6|12911.3|12920.9|12912.4|12914.8|12909.2|170
1604356500000|2020-11-02 22:35:00|12918.4|12911|12919.2|12910.8|12920.4|12912.9|12916.8|12909.8|127
1604356800000|2020-11-02 22:40:00|12919.4|12911.4|12918|12912.9|12920.4|12913.2|12914.7|12909.6|149
1604357100000|2020-11-02 22:45:00|12919.1|12911.7|12921.1|12913.9|12921.2|12913.9|12915.8|12908|626
1604357400000|2020-11-02 22:50:00|12920.2|12913.3|12919.6|12912.3|12921.7|12915.6|12915.6|12908.6|1524
1604357700000|2020-11-02 22:55:00|12921.1|12912.5|12917.3|12910.9|12921.1|12912.8|12915.7|12907|1041
1604358000000|2020-11-02 23:00:00|12916.9|12911|12915.9|12914.4|12918.9|12915.5|12915.1|12910.1|937
1604358300000|2020-11-02 23:05:00|12916.2|12914|12916.9|12914.8|12918|12915.8|12915.8|12913.8|315
1604358600000|2020-11-02 23:10:00|12916.5|12915|12916.8|12915.3|12918.6|12916.6|12915.8|12914.3|243
1604358900000|2020-11-02 23:15:00|12916.9|12915.4|12916.8|12915.3|12918.1|12916.6|12916.2|12914.7|206
1604359200000|2020-11-02 23:20:00|12916.9|12915.4|12916.9|12915.4|12917.6|12916.1|12915.4|12913.9|252
1604359500000|2020-11-02 23:25:00|12916.8|12915.3|12917.3|12915.8|12917.7|12916.2|12916.4|12914.9|218
1604359800000|2020-11-02 23:30:00|12917.4|12915.9|12921.4|12919.9|12921.5|12920|12917.3|12915.8|143
1604360100000|2020-11-02 23:35:00|12922.6|12921.1|12923.9|12922.4|12924.6|12923.1|12922.3|12920.8|156
1604360400000|2020-11-02 23:40:00|12924|12922.5|12921.5|12920|12924|12922.5|12921.5|12920|126
1604360700000|2020-11-02 23:45:00|12921.6|12920.1|12921.6|12920.1|12921.9|12920.4|12920.6|12919.1|171
1604361000000|2020-11-02 23:50:00|12921.7|12920.2|12923.5|12922|12924.4|12923.4|12921.4|12920|169
1604361300000|2020-11-02 23:55:00|12923.4|12921.9|12922.7|12921.2|12923.9|12922.5|12922.5|12921.1|146
1604361600000|2020-11-03 00:00:00|12922.8|12921.3|12920.4|12918.9|12922.8|12921.7|12920.1|12918.9|269
1604361900000|2020-11-03 00:05:00|12920.5|12919|12920.1|12918.6|12921.4|12920.4|12919.6|12918.1|183
1604362200000|2020-11-03 00:10:00|12920.3|12918.8|12920.6|12919.1|12921.6|12920.1|12920|12918.5|218
1604362500000|2020-11-03 00:15:00|12920.8|12919.3|12920.1|12918.6|12921.6|12920.3|12919.5|12918.4|173
1604362800000|2020-11-03 00:20:00|12920|12918.5|12923.2|12921.7|12923.4|12922.1|12919.6|12918.1|192
1604363100000|2020-11-03 00:25:00|12923.3|12921.8|12924.8|12923.3|12925.6|12924.3|12923|12921.5|260
1604363400000|2020-11-03 00:30:00|12925.5|12924|12921.4|12920.5|12925.6|12924.4|12920.9|12919.9|257
1604363700000|2020-11-03 00:35:00|12921.5|12920.6|12921.6|12920.7|12922.6|12921.1|12921|12920|134
1604364000000|2020-11-03 00:40:00|12921.7|12920.8|12923.4|12921.9|12923.5|12922|12920.9|12919.8|200
1604364300000|2020-11-03 00:45:00|12923.5|12922|12922|12920.5|12923.6|12922.1|12920.5|12919.3|204
1604364600000|2020-11-03 00:50:00|12921.9|12920.4|12924.4|12922.9|12924.7|12923.3|12920.7|12919.5|258
1604364900000|2020-11-03 00:55:00|12924.5|12923|12924.8|12923.9|12925.6|12924.7|12923.6|12922.2|234
1604365200000|2020-11-03 01:00:00|12924.7|12923.8|12925|12923.5|12925.5|12924.4|12923.8|12922.3|246
1604365500000|2020-11-03 01:05:00|12925.1|12923.6|12927.7|12926.2|12929.4|12928.2|12924.4|12923|287
1604365800000|2020-11-03 01:10:00|12927.6|12926.1|12924.1|12922.6|12927.6|12926.1|12923.5|12922.3|306
1604366100000|2020-11-03 01:15:00|12924.4|12922.9|12923.8|12922.3|12925.7|12924.4|12923.2|12921.9|431
1604366400000|2020-11-03 01:20:00|12923.9|12922.4|12922.1|12920.6|12924.7|12923.5|12918.9|12917.4|373
1604366700000|2020-11-03 01:25:00|12922.2|12920.7|12924.1|12922.6|12924.6|12923.3|12921.9|12920.5|390
1604367000000|2020-11-03 01:30:00|12923.4|12922.5|12923.5|12922|12928.6|12927.3|12921.9|12920.5|397
1604367300000|2020-11-03 01:35:00|12923.6|12922.1|12922.2|12920.7|12924.3|12923|12920.9|12919.7|315
1604367600000|2020-11-03 01:40:00|12922.1|12920.6|12921.9|12920.4|12922.3|12920.9|12919.4|12918.2|383
1604367900000|2020-11-03 01:45:00|12922|12920.5|12922.6|12921.1|12922.6|12921.4|12920.6|12919.4|239
1604368200000|2020-11-03 01:50:00|12922.2|12921.3|12926|12924.5|12928.3|12927.2|12922.2|12921.1|416
1604368500000|2020-11-03 01:55:00|12926.2|12924.7|12928.5|12927|12929.7|12928.5|12925.7|12924.2|442
1604368800000|2020-11-03 02:00:00|12928.4|12926.9|12928.5|12927|12930.9|12929.7|12927.2|12926.1|340
1604369100000|2020-11-03 02:05:00|12928.4|12926.9|12931.5|12930.6|12932.5|12931.4|12928.1|12926.8|351
1604369400000|2020-11-03 02:10:00|12931.4|12930.5|12931.5|12930.6|12933.5|12932.4|12929|12927.5|302
1604369700000|2020-11-03 02:15:00|12931.6|12930.7|12930.6|12929.1|12932.8|12931.4|12930.6|12929.1|245
1604370000000|2020-11-03 02:20:00|12930.7|12929.2|12934.4|12933.5|12935.7|12934.5|12929.1|12928|275
1604370300000|2020-11-03 02:25:00|12934.3|12933.4|12933.5|12932.6|12935.5|12934.3|12933.3|12932.1|256
1604370600000|2020-11-03 02:30:00|12933.7|12932.2|12934.8|12933.3|12934.9|12933.7|12932.7|12931.4|349
1604370900000|2020-11-03 02:35:00|12934.5|12933.6|12934.5|12933|12935.3|12934.4|12933.6|12932.7|189
1604371200000|2020-11-03 02:40:00|12934.6|12933.1|12935.7|12934.2|12936.6|12935.4|12934.3|12932.8|186
1604371500000|2020-11-03 02:45:00|12935.6|12934.1|12933|12931.5|12937.7|12936.4|12932.9|12931.4|303
1604371800000|2020-11-03 02:50:00|12933.1|12931.6|12934|12932.5|12935.3|12934|12932.4|12930.9|272
1604372100000|2020-11-03 02:55:00|12934.1|12932.6|12934.3|12932.8|12935.1|12933.6|12933.1|12931.9|269
1604372400000|2020-11-03 03:00:00|12934.4|12932.9|12931.6|12930.1|12934.7|12933.4|12931.5|12930|206
1604372700000|2020-11-03 03:05:00|12931.7|12930.2|12930.6|12929.1|12933|12931.6|12929.3|12928.1|267
1604373000000|2020-11-03 03:10:00|12930.3|12929.4|12929.5|12928|12931|12929.7|12929.1|12927.6|223
1604373300000|2020-11-03 03:15:00|12929.2|12928.3|12930.5|12929.6|12930.7|12929.6|12929.1|12927.8|206
1604373600000|2020-11-03 03:20:00|12930.4|12929.5|12929.6|12928.1|12930.8|12929.6|12929.2|12927.9|124
1604373900000|2020-11-03 03:25:00|12929.7|12928.2|12930.1|12928.6|12930.8|12929.3|12927.4|12925.9|207
1604374200000|2020-11-03 03:30:00|12930.2|12928.7|12926.7|12925.2|12934.9|12933.4|12925.4|12924.3|772
1604374500000|2020-11-03 03:35:00|12927.1|12925.6|12924.1|12923.2|12928|12926.5|12924|12922.7|387
1604374800000|2020-11-03 03:40:00|12924.2|12923.3|12921.6|12920.1|12924.8|12923.5|12919.1|12917.8|579
1604375100000|2020-11-03 03:45:00|12920.6|12919.7|12922.2|12920.7|12922.6|12921.1|12920.6|12919.4|311
1604375400000|2020-11-03 03:50:00|12922.5|12921|12923.9|12923|12925.7|12924.2|12922.5|12921|300
1604375700000|2020-11-03 03:55:00|12923.8|12922.9|12925.5|12924|12927.1|12925.6|12923.8|12922.7|270
1604376000000|2020-11-03 04:00:00|12925.6|12924.1|12923.4|12922.5|12925.8|12924.7|12923.3|12922|228
1604376300000|2020-11-03 04:05:00|12923.7|12922.2|12922.6|12921.7|12923.9|12922.4|12922.5|12921.2|196
1604376600000|2020-11-03 04:10:00|12922.5|12921.6|12921.9|12920.4|12923.1|12921.8|12921|12919.9|232
1604376900000|2020-11-03 04:15:00|12921.8|12920.3|12918.5|12917|12922|12920.7|12918|12916.5|225
1604377200000|2020-11-03 04:20:00|12918.4|12916.9|12919.5|12918|12919.9|12918.8|12917.5|12916.1|260
1604377500000|2020-11-03 04:25:00|12919.2|12917.7|12921.2|12919.7|12921.7|12920.4|12919|12917.5|185
1604377800000|2020-11-03 04:30:00|12921.4|12919.9|12921.7|12920.2|12922.2|12920.7|12920.3|12918.8|184
1604378100000|2020-11-03 04:35:00|12921.6|12920.1|12921.5|12920.6|12922.4|12921.5|12921.3|12920.1|164
1604378400000|2020-11-03 04:40:00|12921.4|12920.5|12920.7|12919.2|12922.4|12921.3|12920.7|12919.2|102
1604378700000|2020-11-03 04:45:00|12920.6|12919.1|12919.6|12918.1|12920.7|12919.4|12918.5|12917|191
1604379000000|2020-11-03 04:50:00|12919.7|12918.2|12918.6|12917.1|12920.3|12919.3|12918.5|12917|141
1604379300000|2020-11-03 04:55:00|12918.7|12917.2|12916.5|12915|12918.7|12917.4|12915.5|12914.3|219
1604379600000|2020-11-03 05:00:00|12916.6|12915.1|12918.1|12917.2|12918.3|12917.4|12916.1|12914.7|316
1604379900000|2020-11-03 05:05:00|12918.2|12917.3|12920.8|12919.3|12921.2|12920.3|12918.2|12917.3|193
1604380200000|2020-11-03 05:10:00|12920.9|12919.4|12922.6|12921.7|12923.4|12921.9|12920.1|12918.9|220
1604380500000|2020-11-03 05:15:00|12922.5|12921.6|12921.4|12919.9|12923.6|12922.2|12921.4|12919.9|230
1604380800000|2020-11-03 05:20:00|12921.5|12920|12922.9|12921.4|12923.1|12922.1|12921.4|12919.9|128
1604381100000|2020-11-03 05:25:00|12923|12921.5|12925.6|12924.1|12926.6|12925.1|12922.8|12921.3|314
1604381400000|2020-11-03 05:30:00|12925.5|12924|12924.8|12923.3|12925.9|12924.5|12924.2|12922.7|252
1604381700000|2020-11-03 05:35:00|12924.7|12923.2|12926.7|12925.8|12927.3|12926|12923.4|12921.9|250
1604382000000|2020-11-03 05:40:00|12926.8|12925.3|12925.2|12923.7|12926.8|12925.3|12924.4|12923.1|223
1604382300000|2020-11-03 05:45:00|12925.1|12923.6|12924.8|12923.3|12925.1|12923.7|12922.9|12921.4|196
1604382600000|2020-11-03 05:50:00|12924.5|12923.6|12923.5|12922.6|12925.4|12924.5|12923|12921.7|216
1604382900000|2020-11-03 05:55:00|12923.6|12922.7|12924.5|12923|12925.3|12924.1|12923.1|12921.8|223
1604383200000|2020-11-03 06:00:00|12924.6|12923.1|12925.5|12924.6|12926.7|12925.4|12923.8|12922.3|269
1604383500000|2020-11-03 06:05:00|12925.6|12924.7|12926.5|12925.6|12927.7|12926.5|12924.4|12923|262
1604383800000|2020-11-03 06:10:00|12926.8|12925.3|12926.4|12925.5|12927.5|12926|12924.4|12923.3|284
1604384100000|2020-11-03 06:15:00|12926.5|12925.6|12929.6|12928.1|12929.7|12928.2|12926|12924.5|265
1604384400000|2020-11-03 06:20:00|12929.5|12928|12928.6|12927.1|12930.6|12929.1|12928.2|12926.9|191
1604384700000|2020-11-03 06:25:00|12928.3|12927.4|12929.7|12928.2|12930.5|12929.2|12928.2|12927.1|221
1604385000000|2020-11-03 06:30:00|12929.8|12928.3|12928.5|12927|12930|12928.9|12927.2|12926.1|246
1604385300000|2020-11-03 06:35:00|12928.6|12927.1|12929.7|12928.2|12930|12928.7|12928.1|12926.8|257
1604385600000|2020-11-03 06:40:00|12929.8|12928.3|12928.6|12927.1|12929.8|12928.3|12927.4|12925.9|222
1604385900000|2020-11-03 06:45:00|12928.7|12927.2|12930.1|12929.2|12930.8|12929.7|12928.3|12926.8|298
1604386200000|2020-11-03 06:50:00|12930.4|12928.9|12930.9|12930|12934.7|12933.3|12930|12928.8|417
1604386500000|2020-11-03 06:55:00|12931.3|12929.8|12931.3|12929.8|12932.6|12931.2|12929.4|12928.4|346
1604386800000|2020-11-03 07:00:00|12931|12929.5|12935.8|12934.3|12936.2|12934.9|12930.7|12929.2|647
1604387100000|2020-11-03 07:05:00|12935.7|12934.2|12936.5|12935.6|12940.7|12939.2|12933.8|12932.3|638
1604387400000|2020-11-03 07:10:00|12936.6|12935.7|12930.3|12928.8|12938.1|12936.8|12929.4|12928.2|580
1604387700000|2020-11-03 07:15:00|12930.4|12928.9|12930.4|12928.9|12933.6|12932.3|12929.9|12928.7|561
1604388000000|2020-11-03 07:20:00|12930.3|12928.8|12931|12930.1|12931.4|12930.1|12929.2|12928.1|438
1604388300000|2020-11-03 07:25:00|12930.9|12930|12931.4|12930.5|12932.2|12930.9|12928.7|12927.2|441
1604388600000|2020-11-03 07:30:00|12931.3|12930.4|12931.2|12930.3|12936.2|12934.8|12931.2|12929.9|513
1604388900000|2020-11-03 07:35:00|12931.3|12930.4|12935.8|12934.3|12936.2|12935.3|12930.1|12928.6|570
1604389200000|2020-11-03 07:40:00|12935.7|12934.2|12939|12937.5|12940.1|12938.6|12934.5|12933.2|783
1604389500000|2020-11-03 07:45:00|12938.9|12937.4|12940.3|12938.8|12941.9|12941|12935.6|12934.1|581
1604389800000|2020-11-03 07:50:00|12940.4|12938.9|12939.2|12937.7|12943.7|12942.5|12937.2|12935.7|597
1604390100000|2020-11-03 07:55:00|12939.1|12937.6|12944.4|12942.9|12944.6|12943.3|12937.2|12936|447
1604390400000|2020-11-03 08:00:00|12944.7|12943.2|12940.3|12939.4|12947.9|12946.4|12939.5|12938|692
1604390700000|2020-11-03 08:05:00|12940.4|12939.5|12944.3|12943.4|12946.5|12945.2|12939.7|12938.6|564
1604391000000|2020-11-03 08:10:00|12944.6|12943.1|12942.4|12940.9|12948.9|12947.4|12942.4|12940.9|545
1604391300000|2020-11-03 08:15:00|12942.5|12941|12955.6|12954.7|12958.2|12956.7|12941.5|12940.2|605
1604391600000|2020-11-03 08:20:00|12956|12954.5|12970.1|12969.2|12970.5|12969.5|12955.6|12954.3|891
1604391900000|2020-11-03 08:25:00|12970.2|12969.3|12965.5|12964|12971.9|12971|12965.1|12963.6|821
1604392200000|2020-11-03 08:30:00|12965.4|12963.9|12961.1|12959.6|12966.7|12965.5|12960.7|12959.2|872
1604392500000|2020-11-03 08:35:00|12961|12959.5|12962.9|12961.4|12964|12962.5|12960|12958.8|625
1604392800000|2020-11-03 08:40:00|12962.8|12961.3|12971.8|12970.9|12971.8|12970.9|12961.2|12959.8|638
1604393100000|2020-11-03 08:45:00|12972.2|12970.7|12974.5|12973|12976.5|12975.1|12968.1|12966.6|705
1604393400000|2020-11-03 08:50:00|12974.4|12972.9|12971.6|12970.1|12976.7|12975.2|12971.1|12969.6|645
1604393700000|2020-11-03 08:55:00|12971.5|12970|12977.1|12976.2|12980.6|12979.7|12971.5|12970|790
1604394000000|2020-11-03 09:00:00|12977|12976.1|12973.3|12971.8|12977.4|12976.5|12969.7|12968.2|816
1604394300000|2020-11-03 09:05:00|12973.4|12971.9|12970|12969.1|12974|12972.9|12968.8|12967.9|732
1604394600000|2020-11-03 09:10:00|12970.1|12969.2|12973.4|12971.9|12973.5|12972.2|12966.5|12965.3|734
1604394900000|2020-11-03 09:15:00|12973.2|12972.3|12972.8|12971.3|12979.1|12977.6|12971.9|12970.4|736
1604395200000|2020-11-03 09:20:00|12972.7|12971.2|12972.5|12971|12975.5|12974.2|12966.1|12964.8|713
1604395500000|2020-11-03 09:25:00|12972.6|12971.1|12975.2|12973.7|12975.4|12974.5|12971.2|12970.1|703
1604395800000|2020-11-03 09:30:00|12975.3|12973.8|12979.2|12977.7|12979.2|12978|12972.2|12971.3|765
1604396100000|2020-11-03 09:35:00|12978.8|12977.9|12982.4|12980.9|12985.3|12983.8|12978.8|12977.7|704
1604396400000|2020-11-03 09:40:00|12982.3|12980.8|12983.1|12981.6|12984.4|12983.1|12978.5|12977.1|837
1604396700000|2020-11-03 09:45:00|12983.2|12981.7|12994.1|12993.2|12997.5|12996.3|12981.9|12980.7|934
1604397000000|2020-11-03 09:50:00|12994|12993.1|12990.5|12989|12996.3|12995.1|12988.2|12986.7|714
1604397300000|2020-11-03 09:55:00|12990.6|12989.1|12992.4|12990.9|12995.7|12994.5|12989.3|12988.2|578
1604397600000|2020-11-03 10:00:00|12992.5|12991|12986.9|12985.4|12993.5|12992.3|12986.8|12985.4|732
1604397900000|2020-11-03 10:05:00|12987|12985.5|12994.1|12992.6|12994.2|12993.1|12986.2|12984.8|590
1604398200000|2020-11-03 10:10:00|12994|12992.5|12992.5|12991.6|12996.6|12995.3|12991.3|12990.2|589
1604398500000|2020-11-03 10:15:00|12992.4|12991.5|12992.5|12991|12996.1|12995|12989.7|12988.5|693
1604398800000|2020-11-03 10:20:00|12992.7|12991.2|12987.2|12985.7|12994.8|12993.9|12986.5|12985.2|581
1604399100000|2020-11-03 10:25:00|12987|12985.5|12988.8|12987.3|12994.4|12993.2|12985|12983.5|611
1604399400000|2020-11-03 10:30:00|12988.9|12987.4|12993.5|12992|12993.8|12992.9|12987.8|12986.5|482
1604399700000|2020-11-03 10:35:00|12993.4|12991.9|12989.2|12987.7|12995|12993.8|12987.2|12985.9|542
1604400000000|2020-11-03 10:40:00|12989.3|12987.8|12987.7|12986.2|12990.5|12989.3|12984.6|12983.4|452
1604400300000|2020-11-03 10:45:00|12987.6|12986.1|12987.7|12986.2|12991.4|12989.9|12987|12985.5|379
1604400600000|2020-11-03 10:50:00|12987.3|12986.4|12985.8|12984.3|12989.7|12988.5|12984.9|12983.6|493
1604400900000|2020-11-03 10:55:00|12985.9|12984.4|12987.2|12985.7|12987.9|12986.5|12982.7|12981.5|574
1604401200000|2020-11-03 11:00:00|12987.3|12985.8|13000.4|12998.9|13000.4|12999|12987.3|12985.8|658
1604401500000|2020-11-03 11:05:00|13000.1|12999.2|12996|12994.5|13002.4|13001.3|12994.4|12993.5|800
1604401800000|2020-11-03 11:10:00|12996.1|12994.6|12998.5|12997|13000.6|12999.7|12996.1|12994.6|557
1604402100000|2020-11-03 11:15:00|12998.6|12997.1|12994|12992.5|12998.7|12997.2|12991.5|12990|628
1604402400000|2020-11-03 11:20:00|12993.7|12992.2|12995.5|12994|13002|13001|12993.6|12992.1|565
1604402700000|2020-11-03 11:25:00|12995.6|12994.1|12991.2|12990.3|12996|12994.5|12990.3|12989.1|365
1604403000000|2020-11-03 11:30:00|12991.1|12990.2|12997.3|12996.4|13001.7|13000.3|12991.1|12990.2|785
1604403300000|2020-11-03 11:35:00|12997.2|12996.3|12997|12995.5|13000.4|12999.5|12995.4|12993.9|916
1604403600000|2020-11-03 11:40:00|12996.8|12995.9|12998.6|12997.1|13005.9|13004.6|12996.8|12995.8|853
1604403900000|2020-11-03 11:45:00|12998.7|12997.2|12997.4|12995.9|12999.3|12998.3|12994.6|12993.7|490
1604404200000|2020-11-03 11:50:00|12997.1|12996.2|12995|12993.5|12997.3|12996.3|12993.6|12992.4|504
1604404500000|2020-11-03 11:55:00|12994.9|12993.4|12994.2|12992.7|12997.8|12996.9|12973.1|12970.5|757
1604404800000|2020-11-03 12:00:00|12993.6|12992.1|12991.2|12989.7|12995.4|12993.9|12981.8|12980.9|1046
1604405100000|2020-11-03 12:05:00|12991.3|12989.8|12995.7|12994.2|12997.6|12996.5|12991.1|12989.6|613
1604405400000|2020-11-03 12:10:00|12995.8|12994.3|12991.3|12989.8|12996.1|12994.8|12990.9|12989.4|588
1604405700000|2020-11-03 12:15:00|12991.5|12990|12991.8|12990.3|12994.4|12992.9|12989|12987.5|728
1604406000000|2020-11-03 12:20:00|12991.6|12990.1|12995.7|12994.2|13000.1|12998.6|12990.4|12988.9|781
1604406300000|2020-11-03 12:25:00|12995.6|12994.1|12998.9|12997.4|13001.8|13000.3|12995.3|12993.9|666
1604406600000|2020-11-03 12:30:00|12999.4|12997.9|12996.6|12995.1|13002.1|13000.9|12996.3|12994.8|642
1604406900000|2020-11-03 12:35:00|12996.9|12995.4|12994.5|12993|12998|12996.5|12992.8|12991.3|708
1604407200000|2020-11-03 12:40:00|12994.6|12993.1|12989.2|12987.7|12997.1|12995.6|12989|12987.5|712
1604407500000|2020-11-03 12:45:00|12989.1|12987.6|12990|12988.5|12991|12989.5|12988.3|12986.9|624
1604407800000|2020-11-03 12:50:00|12989.8|12988.3|12988|12986.5|12992.5|12991|12987.6|12986.1|615
1604408100000|2020-11-03 12:55:00|12988.1|12986.6|12987.5|12986|12991.3|12990.1|12985.6|12984.3|549
1604408400000|2020-11-03 13:00:00|12987.4|12985.9|12993.6|12992.1|12996|12994.5|12987.3|12985.9|793
1604408700000|2020-11-03 13:05:00|12993.4|12992.5|12998.2|12996.7|12999.5|12998.2|12992.4|12991.1|608
1604409000000|2020-11-03 13:10:00|12998.1|12996.6|12996.7|12995.2|12998.2|12996.8|12991.9|12990.4|656
1604409300000|2020-11-03 13:15:00|12997.1|12995.6|13000.5|12999|13002.6|13001.1|12995.6|12994.1|655
1604409600000|2020-11-03 13:20:00|13000.6|12999.1|13002.8|13001.3|13005.1|13004.2|12999.3|12997.8|744
1604409900000|2020-11-03 13:25:00|13002.9|13001.4|13005.7|13004.2|13007.3|13005.8|12998.5|12997.1|720
1604410200000|2020-11-03 13:30:00|13005.8|13004.3|13008.3|13006.8|13012.7|13011.5|13004.5|13003|787
1604410500000|2020-11-03 13:35:00|13008.2|13006.7|13006.3|13004.8|13009.6|13008.1|13003.4|13001.9|684
1604410800000|2020-11-03 13:40:00|13006.4|13004.9|13005|13003.5|13010.4|13009.2|13004.4|13002.9|623
1604411100000|2020-11-03 13:45:00|13005.4|13003.9|13005.5|13004|13007.9|13006.7|13004.9|13003.4|524
1604411400000|2020-11-03 13:50:00|13005.4|13003.9|13004.9|13003.4|13006.1|13004.7|13002.4|13000.9|695
1604411700000|2020-11-03 13:55:00|13004.8|13003.9|13004.6|13003.1|13009.5|13008|13004.5|13003|694
1604412000000|2020-11-03 14:00:00|13004.5|13003|13007.5|13006|13008.2|13007|13004.3|13003|502
1604412300000|2020-11-03 14:05:00|13007.6|13006.1|13007.7|13006.2|13009.1|13007.8|13006.4|13004.9|488
1604412600000|2020-11-03 14:10:00|13007.8|13006.3|13004.3|13002.8|13009.4|13008.1|13002.7|13001.5|485
1604412900000|2020-11-03 14:15:00|13004.4|13002.9|13005.5|13004|13006.5|13005.1|13002.4|13001.3|556
1604413200000|2020-11-03 14:20:00|13005.6|13004.1|13008|13007.1|13008.6|13007.3|13004.9|13003.8|495
1604413500000|2020-11-03 14:25:00|13008.1|13007.2|13007.6|13006.1|13009.2|13007.9|13005.1|13003.8|522
1604413800000|2020-11-03 14:30:00|13007.2|13006.3|13009.1|13007.6|13009.7|13008.4|13004.2|13002.7|688
1604414100000|2020-11-03 14:35:00|13009.2|13007.7|13009|13008.1|13013.5|13012.3|13005.5|13004.2|621
1604414400000|2020-11-03 14:40:00|13009.1|13008.2|13012.1|13010.6|13013.1|13011.6|13006.5|13005.2|513
1604414700000|2020-11-03 14:45:00|13012.3|13010.8|13010.8|13009.3|13013.4|13012|13007.5|13006.5|568
1604415000000|2020-11-03 14:50:00|13010.6|13009.1|13020.2|13018.7|13022.5|13021.2|13010|13008.7|629
1604415300000|2020-11-03 14:55:00|13020.3|13018.8|13023.9|13022.4|13024.3|13023|13020.2|13018.7|597
1604415600000|2020-11-03 15:00:00|13024|13022.5|13040.4|13038.9|13040.4|13038.9|13023|13021.5|896
1604415900000|2020-11-03 15:05:00|13040.3|13038.8|13037.9|13036.4|13044.5|13043.3|13037.6|13036.2|905
1604416200000|2020-11-03 15:10:00|13037.7|13036.8|13041.1|13040.2|13046.9|13046|13037.6|13036.6|844
1604416500000|2020-11-03 15:15:00|13041.2|13040.3|13046.9|13046|13049.2|13047.9|13038.9|13037.7|782
1604416800000|2020-11-03 15:20:00|13047|13046.1|13059.7|13058.2|13060.8|13059.9|13046.7|13045.6|921
1604417100000|2020-11-03 15:25:00|13059.6|13058.1|13046|13044.5|13059.7|13058.2|13045.3|13043.8|1036
1604417400000|2020-11-03 15:30:00|13045.6|13044.1|13047|13045.5|13049.5|13048.2|13044.6|13043.5|872
1604417700000|2020-11-03 15:35:00|13046.2|13045.3|13046.3|13044.8|13050.6|13049.4|13045.8|13044.4|691
1604418000000|2020-11-03 15:40:00|13046.2|13044.7|13051.4|13049.9|13052.3|13051|13042.1|13040.9|679
1604418300000|2020-11-03 15:45:00|13051.3|13049.8|13053.3|13051.8|13056.1|13054.6|13050|13048.5|780
1604418600000|2020-11-03 15:50:00|13053.4|13051.9|13066.5|13065|13067.9|13066.6|13053.4|13051.9|791
1604418900000|2020-11-03 15:55:00|13066.6|13065.1|13068.7|13067.8|13071.8|13070.9|13065|13063.8|1001
1604419200000|2020-11-03 16:00:00|13068.6|13067.7|13062.9|13061.4|13071.7|13070.6|13062.3|13061|1009
1604419500000|2020-11-03 16:05:00|13062.7|13061.2|13070.5|13069|13072.5|13071|13060.9|13059.6|804
1604419800000|2020-11-03 16:10:00|13070.3|13068.8|13071.9|13070.4|13074.7|13073.2|13065.4|13063.9|794
1604420100000|2020-11-03 16:15:00|13071.8|13070.3|13074.4|13072.9|13078.2|13076.7|13068.2|13067.2|965
1604420400000|2020-11-03 16:20:00|13074.6|13073.5|13069.1|13068.2|13075.9|13074.4|13067.4|13065.9|784
1604420700000|2020-11-03 16:25:00|13069|13068.1|13069.7|13068.2|13072.9|13071.5|13065.9|13064.8|568
1604421000000|2020-11-03 16:30:00|13069.4|13068.5|13072.4|13070.9|13075.3|13074|13068.6|13067.1|788
1604421300000|2020-11-03 16:35:00|13072.3|13070.8|13077.4|13075.9|13077.8|13076.3|13071.9|13070.4|673
1604421600000|2020-11-03 16:40:00|13077.7|13076.2|13071.4|13069.9|13079.7|13078.2|13071|13069.7|687
1604421900000|2020-11-03 16:45:00|13071.3|13069.8|13061.6|13060.1|13071.8|13070.8|13060.8|13059.7|833
1604422200000|2020-11-03 16:50:00|13061.5|13060|13051|13050.1|13062.9|13061.4|13051|13050.1|818
1604422500000|2020-11-03 16:55:00|13051.1|13050.2|13049.2|13047.7|13051.7|13050.5|13042.4|13040.9|798
1604422800000|2020-11-03 17:00:00|13049.3|13047.8|13045|13043.5|13053.7|13052.5|13044.5|13043.4|751
1604423100000|2020-11-03 17:05:00|13044.9|13043.4|13050.4|13048.9|13050.9|13050|13039.5|13038.6|707
1604423400000|2020-11-03 17:10:00|13050.2|13048.7|13047|13046.1|13052.5|13051|13046.2|13045|532
1604423700000|2020-11-03 17:15:00|13047.4|13045.9|13046.9|13045.4|13050|13048.6|13041.5|13040.3|505
1604424000000|2020-11-03 17:20:00|13046.8|13045.3|13049.4|13047.9|13049.9|13048.8|13045|13043.5|531
1604424300000|2020-11-03 17:25:00|13049.5|13048|13050.1|13048.6|13050.3|13049.1|13045.3|13043.8|476
1604424600000|2020-11-03 17:30:00|13049.9|13048.4|13056.9|13055.4|13060.6|13059.1|13049.1|13047.9|621
1604424900000|2020-11-03 17:35:00|13057|13055.5|13058|13056.5|13059.3|13058|13055.7|13054.2|343
1604425200000|2020-11-03 17:40:00|13057.9|13056.4|13054.3|13053.4|13058.6|13057.3|13054|13052.8|517
1604425500000|2020-11-03 17:45:00|13054.2|13053.3|13051.5|13050|13054.8|13053.6|13049.4|13048.3|628
1604425800000|2020-11-03 17:50:00|13051.3|13050.4|13048.5|13047|13052.4|13050.9|13047.6|13046.1|389
1604426100000|2020-11-03 17:55:00|13048.4|13046.9|13041.7|13040.2|13049.3|13047.8|13040.3|13038.9|861
1604426400000|2020-11-03 18:00:00|13041.6|13040.1|13045.9|13044.4|13046.6|13045.4|13041.5|13040.1|603
1604426700000|2020-11-03 18:05:00|13045.8|13044.3|13042.4|13041.5|13045.8|13044.3|13041.5|13040|607
1604427000000|2020-11-03 18:10:00|13042.5|13041.6|13043.2|13042.3|13045.9|13044.9|13042.5|13041.6|526
1604427300000|2020-11-03 18:15:00|13043.1|13042.2|13045.3|13044.4|13049.8|13048.6|13043.1|13042|438
1604427600000|2020-11-03 18:20:00|13045.2|13044.3|13042.5|13041|13045.7|13044.8|13042.3|13041|464
1604427900000|2020-11-03 18:25:00|13042.6|13041.1|13046.3|13044.8|13046.4|13044.9|13040.9|13039.6|588
1604428200000|2020-11-03 18:30:00|13046.4|13044.9|13044|13042.5|13047|13045.7|13044|13042.5|314
1604428500000|2020-11-03 18:35:00|13043.9|13042.4|13043.9|13042.4|13046.2|13044.7|13042.5|13041|439
1604428800000|2020-11-03 18:40:00|13043.8|13042.3|13040.6|13039.1|13044.6|13043.1|13039.7|13038.5|402
1604429100000|2020-11-03 18:45:00|13040.5|13039|13033.7|13032.8|13040.9|13039.7|13032.2|13031.1|504
1604429400000|2020-11-03 18:50:00|13033.9|13032.4|13032.4|13030.9|13036.6|13035.1|13032.2|13030.8|533
1604429700000|2020-11-03 18:55:00|13032|13030.5|13025.7|13024.2|13033.2|13031.7|13025.2|13024.1|578
1604430000000|2020-11-03 19:00:00|13025.8|13024.3|13030.2|13029.3|13030.9|13029.7|13025|13023.9|561
1604430300000|2020-11-03 19:05:00|13030.1|13029.2|13023.2|13021.7|13030.2|13029.3|13021.4|13020.2|474
1604430600000|2020-11-03 19:10:00|13023.3|13021.8|13023|13021.5|13026.4|13025.5|13021.7|13020.8|584
1604430900000|2020-11-03 19:15:00|13022.8|13021.3|13021.1|13020.2|13023.4|13022.3|13019.3|13017.9|559
1604431200000|2020-11-03 19:20:00|13021.2|13020.3|13020.7|13019.2|13023.5|13022|13019.3|13018.1|507
1604431500000|2020-11-03 19:25:00|13020.8|13019.3|13024.8|13023.3|13024.9|13023.6|13019.6|13018.6|492
1604431800000|2020-11-03 19:30:00|13025|13023.5|13028.5|13027|13030.3|13029|13023.9|13022.7|619
1604432100000|2020-11-03 19:35:00|13028.4|13026.9|13025.6|13024.1|13028.6|13027.2|13024.8|13023.3|474
1604432400000|2020-11-03 19:40:00|13025.5|13024|13026.1|13024.6|13027.9|13026.4|13023.7|13022.3|520
1604432700000|2020-11-03 19:45:00|13026.9|13025.4|13026|13024.5|13027.3|13025.9|13023.2|13021.7|427
1604433000000|2020-11-03 19:50:00|13026.1|13024.6|13025.6|13024.1|13026.3|13025|13022.5|13021|432
1604433300000|2020-11-03 19:55:00|13025.7|13024.2|13025.1|13023.6|13029.1|13028|13024.7|13023.5|701
1604433600000|2020-11-03 20:00:00|13025|13023.5|13020.8|13019.3|13028.4|13026.9|13020.8|13019.3|648
1604433900000|2020-11-03 20:05:00|13020.7|13019.2|13018.8|13017.3|13021.9|13020.4|13018|13016.9|418
1604434200000|2020-11-03 20:10:00|13019|13017.5|13017.5|13016|13019|13017.5|13015.8|13014.4|289
1604434500000|2020-11-03 20:15:00|13017.4|13015.9|13016.4|13014.9|13018.8|13017.5|13014.6|13013.1|597
1604434800000|2020-11-03 20:20:00|13016.7|13015.8|13015|13013.5|13019.2|13017.7|13012|13010.5|722
1604435100000|2020-11-03 20:25:00|13015.4|13013.9|13021.9|13020.4|13022.3|13020.8|13015|13013.5|582
1604435400000|2020-11-03 20:30:00|13022|13020.5|13024.6|13023.1|13024.7|13023.4|13021|13019.5|477
1604435700000|2020-11-03 20:35:00|13024.5|13023|13023.6|13022.1|13025.7|13024.2|13022.2|13020.8|492
1604436000000|2020-11-03 20:40:00|13023.7|13022.2|13021.4|13019.9|13026.7|13025.5|13021|13019.5|574
1604436300000|2020-11-03 20:45:00|13021.3|13019.8|13022.6|13021.1|13023.2|13021.7|13019.4|13018.3|400
1604436600000|2020-11-03 20:50:00|13022.5|13021|13026.6|13025.1|13027.7|13026.4|13020.4|13019|701
1604436900000|2020-11-03 20:55:00|13026.7|13025.2|13026.8|13025.3|13026.9|13025.4|13023.5|13022.2|613
1604437200000|2020-11-03 21:00:00|13025.9|13024.4|13030.1|13028.6|13030.3|13028.8|13021.7|13020.2|586
1604437500000|2020-11-03 21:05:00|13030.2|13028.7|13032.6|13031.1|13033.6|13032.1|13029.4|13028|600
1604437800000|2020-11-03 21:10:00|13032.7|13031.2|13036|13034.5|13036|13034.5|13031.2|13029.7|321
1604438100000|2020-11-03 21:15:00|13035.9|13034.4|13042.4|13040.9|13042.9|13041.4|13035.9|13034.4|497
1604438400000|2020-11-03 21:20:00|13042.3|13040.8|13042.2|13040.7|13043.4|13041.9|13039.7|13038.2|261
1604438700000|2020-11-03 21:25:00|13042.3|13040.8|13050|13048.5|13050.9|13049.4|13042.1|13040.6|375
1604439000000|2020-11-03 21:30:00|13049.6|13048.1|13055.5|13054|13055.7|13054.2|13046.5|13045|426
1604439300000|2020-11-03 21:35:00|13055.4|13053.9|13064.8|13063.3|13065|13063.5|13054.9|13053.4|358
1604439600000|2020-11-03 21:40:00|13064.7|13063.2|13065.1|13063.6|13066.5|13065|13063.1|13061.4|262
1604439900000|2020-11-03 21:45:00|13065.2|13063.7|13065.6|13064.1|13066.5|13064.6|13064.8|13063|333
1604440200000|2020-11-03 21:50:00|13065.9|13064.4|13066.6|13065.1|13069.2|13066.7|13065.7|13064.2|345
1604440500000|2020-11-03 21:55:00|13066.3|13064.8|13065.5|13055.5|13069.9|13067.5|13062.7|13054.8|508
1604440800000|2020-11-03 22:00:00|13066.3|13056.3|13061.6|13051.6|13067|13060.1|13061|13051|46
1604441100000|2020-11-03 22:05:00|13062.4|13052.4|13063.9|13058|13066.9|13059|13061.1|13051.1|200
1604441400000|2020-11-03 22:10:00|13065.2|13056.6|13069.8|13059.8|13069.8|13059.8|13061.2|13054|336
1604441700000|2020-11-03 22:15:00|13070.7|13060.7|13069|13062.9|13073.3|13063.9|13066|13057.1|314
1604442000000|2020-11-03 22:20:00|13068.9|13063|13069.1|13063.5|13071|13065.8|13068.4|13062.1|230
1604442300000|2020-11-03 22:25:00|13068.1|13064.4|13068.2|13062.8|13070.6|13064.6|13067.6|13061|211
1604442600000|2020-11-03 22:30:00|13068.4|13062.7|13066.3|13058.8|13072.3|13063.3|13065.8|13058.1|249
1604442900000|2020-11-03 22:35:00|13066.4|13058.5|13069.5|13059.5|13071.5|13061.5|13065.9|13058.2|236
1604443200000|2020-11-03 22:40:00|13069.4|13059.4|13072.8|13062.8|13073.5|13063.6|13069.1|13059.1|247
1604443500000|2020-11-03 22:45:00|13072.6|13062.6|13073.3|13063.3|13075.3|13065.3|13069.5|13059.5|412
1604443800000|2020-11-03 22:50:00|13073.8|13063.8|13073.9|13063.9|13074.5|13068.5|13072.8|13063.3|162
1604444100000|2020-11-03 22:55:00|13073.8|13063.8|13076.8|13069.4|13078.6|13070.6|13072.5|13062.5|549
1604444400000|2020-11-03 23:00:00|13076.6|13069.7|13084.6|13081.3|13086.2|13083.2|13074.9|13069.7|1202
1604444700000|2020-11-03 23:05:00|13084.3|13081.2|13087.5|13084.9|13090.1|13087.9|13082.9|13079.9|732
1604445000000|2020-11-03 23:10:00|13087.6|13085|13094.2|13091.6|13098.8|13095.7|13087.3|13084.8|788
1604445300000|2020-11-03 23:15:00|13094.4|13091.4|13102.4|13100.9|13107.4|13104.7|13094.2|13091|851
1604445600000|2020-11-03 23:20:00|13102.6|13100.5|13104.1|13102.6|13107.2|13104.9|13101.1|13099.2|603
1604445900000|2020-11-03 23:25:00|13104.2|13102.7|13106.8|13104.7|13107|13105.3|13102.5|13101|373
1604446200000|2020-11-03 23:30:00|13106.5|13105|13121.6|13120.1|13132.9|13131.1|13104.9|13103.4|935
1604446500000|2020-11-03 23:35:00|13121.1|13119.4|13118.2|13115.5|13122.6|13120.5|13112.5|13111|766
1604446800000|2020-11-03 23:40:00|13118.1|13115.4|13113.7|13111.4|13125|13123.1|13113.6|13111.1|847
1604447100000|2020-11-03 23:45:00|13113.8|13111.5|13106.4|13104.9|13114.7|13112.7|13105.6|13104.1|708
1604447400000|2020-11-03 23:50:00|13106.5|13105|13108.1|13106.6|13110.5|13108.9|13106.4|13104.9|482
1604447700000|2020-11-03 23:55:00|13108.2|13106.7|13120.8|13118.5|13126.9|13124.6|13107.6|13106.1|1044
1604448000000|2020-11-04 00:00:00|13120.7|13118.4|13116.9|13114.8|13133.6|13131|13103.7|13101.2|1724
1604448300000|2020-11-04 00:05:00|13116.7|13114.7|13130.2|13128.6|13133.3|13131.6|13116.3|13114.6|1732
1604448600000|2020-11-04 00:10:00|13130.7|13128.7|13136.4|13134.1|13141.6|13140.1|13129.2|13126|1532
1604448900000|2020-11-04 00:15:00|13136.5|13134.5|13129.5|13127.8|13137.1|13134.8|13124.1|13120.3|1453
1604449200000|2020-11-04 00:20:00|13130|13128|13106.7|13105.2|13131.3|13129.3|13106.2|13104.7|1676
1604449500000|2020-11-04 00:25:00|13107.3|13105.4|13101.4|13099.7|13111|13109.5|13092.7|13090.5|1494
1604449800000|2020-11-04 00:30:00|13101.8|13099.6|13101.4|13099.5|13107|13105|13096|13093.9|1282
1604450100000|2020-11-04 00:35:00|13101.3|13099.6|13085.8|13084.3|13104.1|13102.1|13081.5|13079.7|1553
1604450400000|2020-11-04 00:40:00|13085.9|13084.4|13071.6|13069.7|13091.5|13089.6|13070.4|13068|1570
1604450700000|2020-11-04 00:45:00|13073.1|13070.9|13059.3|13057.3|13076.1|13073.9|13053.3|13051.6|1782
1604451000000|2020-11-04 00:50:00|13059.8|13057.9|13035.8|13033.8|13059.8|13057.9|13029|13027|1666
1604451300000|2020-11-04 00:55:00|13036|13033.9|13013.9|13012|13043|13041|13013.2|13010.2|1934
1604451600000|2020-11-04 01:00:00|13014|13012.1|13040.9|13038.6|13050.4|13048.1|13000.8|12998.6|2111
1604451900000|2020-11-04 01:05:00|13040.8|13038.5|13046.1|13044.6|13048.5|13047|13032.1|13030.4|1526
1604452200000|2020-11-04 01:10:00|13046|13044.5|13046.9|13044.6|13056.9|13055.4|13041.8|13040.3|1816
1604452500000|2020-11-04 01:15:00|13046.8|13045.5|13037.2|13035.7|13048.4|13046.1|13035.2|13033.7|1595
1604452800000|2020-11-04 01:20:00|13037.5|13035.9|13042.6|13040.9|13050.9|13049.4|13037.1|13035.4|1708
1604453100000|2020-11-04 01:25:00|13042.7|13040.8|13016.1|13014.2|13042.7|13041.2|13005.4|13003.1|2157
1604453400000|2020-11-04 01:30:00|13015.8|13013.7|13022.7|13020.8|13031|13029.3|13014.4|13012.2|1807
1604453700000|2020-11-04 01:35:00|13022.4|13021|13021|13019.4|13034.1|13032.6|13017.8|13015.5|1864
1604454000000|2020-11-04 01:40:00|13021.1|13019.2|13032.4|13029.1|13034.7|13032.6|13019.8|13017.1|1702
1604454300000|2020-11-04 01:45:00|13032.3|13029.2|13033.4|13031.4|13034.4|13032.5|13028.6|13026|1409
1604454600000|2020-11-04 01:50:00|13033|13030.8|13045.6|13044.1|13049.1|13047.1|13031|13028.8|1728
1604454900000|2020-11-04 01:55:00|13045.7|13044|13029.7|13027.7|13049.2|13047.5|13026.3|13024.5|1467
1604455200000|2020-11-04 02:00:00|13029.9|13027.8|13039.3|13037.6|13041.4|13039.8|13028.8|13026.7|1364
1604455500000|2020-11-04 02:05:00|13039|13037|13029.3|13027.3|13042.9|13040.8|13026.1|13024.4|1475
1604455800000|2020-11-04 02:10:00|13029.5|13027.7|13037.1|13035.4|13038.3|13036.5|13028.4|13026.8|981
1604456100000|2020-11-04 02:15:00|13037.3|13035.3|13020.1|13018.6|13037.9|13035.8|13016.6|13014.6|1405
1604456400000|2020-11-04 02:20:00|13020.5|13019|12982.3|12979.5|13023.3|13021.6|12979.9|12976.8|1999
1604456700000|2020-11-04 02:25:00|12982.5|12979.1|12984.5|12982.8|12996.2|12994.3|12981.3|12978.1|2091
1604457000000|2020-11-04 02:30:00|12984.7|12983.1|12973.5|12971.7|12985.9|12984.3|12962.5|12959.6|2075
1604457300000|2020-11-04 02:35:00|12973.3|12971.8|12952.9|12951.4|12974.2|12972.7|12952.9|12951.4|1885
1604457600000|2020-11-04 02:40:00|12953|12951.5|12947.6|12945.6|12956.1|12953.6|12934.7|12933.2|2093
1604457900000|2020-11-04 02:45:00|12947.4|12945.8|12964.8|12963|12971.8|12969.4|12942.8|12940.9|2157
1604458200000|2020-11-04 02:50:00|12964.9|12962.9|12984.6|12983.1|12989.5|12986.9|12961|12959|2062
1604458500000|2020-11-04 02:55:00|12985|12983|12970.4|12968.6|12987.9|12985.7|12963.1|12960.5|1882
1604458800000|2020-11-04 03:00:00|12970.5|12968.5|12978.6|12976.8|12993|12990.9|12968.5|12966|2147
1604459100000|2020-11-04 03:05:00|12978.8|12976.9|12985.6|12983.9|12988.2|12986|12975.4|12973.2|1973
1604459400000|2020-11-04 03:10:00|12984.6|12983.1|12985.7|12983.7|12993.2|12991.3|12983.5|12981.9|1697
1604459700000|2020-11-04 03:15:00|12985.8|12982.6|12988.9|12987.2|12997.6|12995.9|12984.5|12982.6|2087
1604460000000|2020-11-04 03:20:00|12989.2|12987.1|13001|12999.5|13008.7|13006.4|12988.2|12986.6|1743
1604460300000|2020-11-04 03:25:00|13001.2|12999.1|12999.8|12998.3|13003.2|13001.7|12993.4|12991.1|1506
1604460600000|2020-11-04 03:30:00|12999.7|12998.2|12990.7|12988.3|13001.4|12999.4|12983.4|12981.7|1436
1604460900000|2020-11-04 03:35:00|12990.5|12989|12995.9|12993.6|12999.9|12998|12988.8|12987.3|1180
1604461200000|2020-11-04 03:40:00|12995.8|12993.7|13016.6|13014.4|13022.5|13019.9|12993.3|12992.1|1540
1604461500000|2020-11-04 03:45:00|13016.8|13014.9|13006|13004.1|13017.4|13015.7|13003.8|13001.8|1255
1604461800000|2020-11-04 03:50:00|13006.1|13004|13000.3|12998.1|13007|13005.2|12995.6|12992.7|1566
1604462100000|2020-11-04 03:55:00|13000|12998.3|12997.9|12996|13009.2|13007.5|12997.1|12995.1|1360
1604462400000|2020-11-04 04:00:00|12998|12996.4|12997.7|12996.1|13002.5|13000.3|12994.1|12992.6|1248
1604462700000|2020-11-04 04:05:00|12997.8|12996|12995.5|12994|13000|12998|12993|12991.4|1112
1604463000000|2020-11-04 04:10:00|12995.7|12994.2|12995.3|12993.8|12998.3|12996.8|12993.1|12991.6|1095
1604463300000|2020-11-04 04:15:00|12995.1|12993.6|12978.8|12977.3|12995.7|12994.2|12978.4|12976.9|1289
1604463600000|2020-11-04 04:20:00|12978.4|12976.9|12971.7|12969.9|12980.6|12977.9|12964.7|12963.2|1885
1604463900000|2020-11-04 04:25:00|12971.9|12969.6|12992.1|12990.3|12996.3|12993.5|12969.9|12968.4|1621
1604464200000|2020-11-04 04:30:00|12991.8|12990.2|13007.2|13005.7|13010|13008|12989.2|12987.4|1749
1604464500000|2020-11-04 04:35:00|13007.8|13005.9|13002.9|13001.4|13009.4|13007.9|12998.5|12997|1409
1604464800000|2020-11-04 04:40:00|13003.1|13001.6|12997.2|12995.3|13005.3|13003.8|12994.5|12992.9|1381
1604465100000|2020-11-04 04:45:00|12996.8|12994.9|13001.2|12999.5|13002.5|13000.9|12987|12985.3|1625
1604465400000|2020-11-04 04:50:00|13001.3|12999.6|12994.6|12993.1|13005.8|13004.3|12994.2|12992.7|1372
1604465700000|2020-11-04 04:55:00|12994.7|12993.2|12991.8|12990|13000|12998|12989.5|12987.8|1158
1604466000000|2020-11-04 05:00:00|12991.4|12989.9|12991.6|12989.7|12994.1|12992.6|12985.4|12983.6|1381
1604466300000|2020-11-04 05:05:00|12991.5|12989.6|13002.9|13000.7|13004.9|13003.4|12987.2|12985.3|1369
1604466600000|2020-11-04 05:10:00|13003|13001.3|13009.9|13007.7|13017.7|13016|13003|13001.3|1801
1604466900000|2020-11-04 05:15:00|13009.3|13007.5|13001.5|13000|13011.2|13009.3|12997.5|12996|1298
1604467200000|2020-11-04 05:20:00|13002|13000.5|13000.3|12998.8|13007.1|13005.6|12999|12997.3|1213
1604467500000|2020-11-04 05:25:00|13000.2|12998.7|13002.2|12999.8|13007|13004.6|13000.2|12998.7|1118
1604467800000|2020-11-04 05:30:00|13001.9|13000.2|13000.9|12999.4|13004.4|13002.3|12996|12994.3|1139
1604468100000|2020-11-04 05:35:00|13001.1|12999.6|13000|12998.5|13006.5|13005|12998.3|12996.7|978
1604468400000|2020-11-04 05:40:00|13000.3|12998.6|12987.1|12985.6|13000.5|12998.8|12985.9|12983.9|1197
1604468700000|2020-11-04 05:45:00|12987.2|12985.7|12984.4|12982.7|12992|12990.5|12982.1|12980.4|1301
1604469000000|2020-11-04 05:50:00|12984.5|12982.6|12991.5|12990|12993.4|12991.9|12983.4|12981.9|1171
1604469300000|2020-11-04 05:55:00|12991.9|12990.4|12990.3|12988.8|12994.9|12993.4|12985.8|12984.1|1300
1604469600000|2020-11-04 06:00:00|12990.6|12988.6|12982.6|12981.1|12990.6|12989|12981|12979.4|1254
1604469900000|2020-11-04 06:05:00|12982.7|12981|12983.8|12982.3|12985.8|12984.3|12979.8|12978.3|1125
1604470200000|2020-11-04 06:10:00|12984.2|12982.7|12996.6|12995|13003.6|13001.4|12982.6|12981.1|1288
1604470500000|2020-11-04 06:15:00|12996.8|12994.9|12990.3|12988.8|12998.3|12996.8|12988.3|12986.8|1000
1604470800000|2020-11-04 06:20:00|12990|12988.5|12994.8|12993.1|12998.2|12996.4|12989.4|12987.9|1015
1604471100000|2020-11-04 06:25:00|12994.9|12993.4|12995.8|12993.9|12995.8|12994.2|12989.5|12987.7|867
1604471400000|2020-11-04 06:30:00|12995.4|12993.4|12990.6|12989.1|12998.9|12997.3|12990.1|12988.3|1015
1604471700000|2020-11-04 06:35:00|12990.3|12988.7|12988.6|12987.1|12994.3|12992.8|12986.5|12985|918
1604472000000|2020-11-04 06:40:00|12988.5|12987|12976.3|12974.6|12990.8|12989.3|12974.5|12972.2|1088
1604472300000|2020-11-04 06:45:00|12976.9|12975.4|12983.2|12981.7|12984|12982.5|12975|12973.4|1147
1604472600000|2020-11-04 06:50:00|12982.9|12981.4|12985.8|12984.3|12986|12984.5|12977.3|12975.7|1243
1604472900000|2020-11-04 06:55:00|12985.7|12984.2|12990.3|12988.8|12991.3|12989.8|12985.6|12983.9|1047
1604473200000|2020-11-04 07:00:00|12990.2|12988.7|12983.5|12982|12997.4|12995.6|12979.7|12978.2|1312
1604473500000|2020-11-04 07:05:00|12983.6|12982.1|12984.6|12982.9|12990.5|12988.5|12980.1|12978.5|1106
1604473800000|2020-11-04 07:10:00|12984.5|12983.2|12983.8|12981.8|12986.6|12984.7|12980|12977.6|1322
1604474100000|2020-11-04 07:15:00|12983.4|12981.5|12983.9|12982.4|12987.5|12985.7|12980.1|12978.5|1205
1604474400000|2020-11-04 07:20:00|12983.4|12981.9|12988|12986|12990|12988.2|12978.3|12976.8|1329
1604474700000|2020-11-04 07:25:00|12988.9|12986.9|12967.3|12965.7|12989.6|12987.3|12965.7|12963.7|1554
1604475000000|2020-11-04 07:30:00|12966.9|12964.9|12961.3|12959.7|12983.1|12981.6|12956.9|12955.4|1864
1604475300000|2020-11-04 07:35:00|12961.1|12959.6|12944.6|12943.1|12962.9|12961.2|12941.6|12940|1870
1604475600000|2020-11-04 07:40:00|12944.9|12943.4|12948.9|12947.4|12949.6|12948.6|12934.9|12933.4|1666
1604475900000|2020-11-04 07:45:00|12948.8|12947.3|12931|12929.5|12949.5|12948|12929.9|12928.7|1459
1604476200000|2020-11-04 07:50:00|12930.6|12929.1|12943.7|12942.2|12945.8|12944.1|12921.7|12920.2|1294
1604476500000|2020-11-04 07:55:00|12943.6|12942.1|12949.4|12947.9|12950|12948.5|12934.8|12933.3|1131
1604476800000|2020-11-04 08:00:00|12949.5|12948|12938.9|12937.4|12952.3|12951|12936|12934.5|1113
1604477100000|2020-11-04 08:05:00|12939.2|12937.7|12926.1|12924.6|12941.1|12939.6|12924.9|12923|1117
1604477400000|2020-11-04 08:10:00|12926.3|12924.8|12920.1|12918.6|12929.3|12927.6|12919.2|12917.7|871
1604477700000|2020-11-04 08:15:00|12919.9|12918.4|12927.1|12925.6|12934.8|12933.3|12915.4|12913.9|870
1604478000000|2020-11-04 08:20:00|12927.5|12926|12926.4|12924.9|12927.9|12926.4|12920.1|12918.6|795
1604478300000|2020-11-04 08:25:00|12926.5|12925|12940.4|12938.9|12943.6|12941.8|12916.3|12914.8|1134
1604478600000|2020-11-04 08:30:00|12940.2|12938.7|12947.7|12946.2|12948.7|12947.2|12932|12930.5|1218
1604478900000|2020-11-04 08:35:00|12947.8|12946.3|12944.5|12943|12952.1|12950.6|12940.4|12938.9|1204
1604479200000|2020-11-04 08:40:00|12944.4|12942.9|12945.6|12944.1|12951.2|12949.7|12942|12940.5|1080
1604479500000|2020-11-04 08:45:00|12945.5|12944|12948.4|12946.9|12953.3|12951.8|12945.4|12943.7|977
1604479800000|2020-11-04 08:50:00|12948.3|12946.8|12933.4|12931.9|12949.4|12947.9|12931.4|12929.9|961
1604480100000|2020-11-04 08:55:00|12933.6|12932.1|12926.8|12925.3|12933.7|12932.2|12922.7|12921.2|989
1604480400000|2020-11-04 09:00:00|12926.6|12925.1|12932.2|12930.7|12934.8|12933.4|12918.2|12916.7|1293
1604480700000|2020-11-04 09:05:00|12932.3|12930.8|12947.6|12946.1|12947.7|12946.2|12932.1|12930.6|1025
1604481000000|2020-11-04 09:10:00|12947.7|12946.2|12931|12929.5|12947.7|12946.2|12931|12929.4|1020
1604481300000|2020-11-04 09:15:00|12930.9|12929.4|12942|12940.5|12942.7|12941.2|12930.4|12928.9|846
1604481600000|2020-11-04 09:20:00|12941.8|12940.3|12937.2|12935.7|12945.8|12944.3|12934.8|12933.3|747
1604481900000|2020-11-04 09:25:00|12937.1|12935.6|12937.5|12933.9|12941.9|12940.4|12933.7|12931.6|940
1604482200000|2020-11-04 09:30:00|12937.7|12933.8|12939.6|12938.1|12940.1|12938.6|12932.3|12930.8|823
1604482500000|2020-11-04 09:35:00|12939.2|12937.7|12943.6|12942.1|12946.8|12945.6|12934.3|12932.8|971
1604482800000|2020-11-04 09:40:00|12943.5|12942|12946|12944.5|12947.5|12945.9|12936|12934.5|1079
1604483100000|2020-11-04 09:45:00|12946.6|12945.1|12971.4|12969.9|12978.6|12977.1|12945.8|12944.3|1527
1604483400000|2020-11-04 09:50:00|12971.3|12969.8|12978.4|12976.9|12982.8|12981.3|12970.7|12969.2|1093
1604483700000|2020-11-04 09:55:00|12978.5|12977|12973.2|12971.7|12985.1|12983.6|12968.3|12966.8|1135
1604484000000|2020-11-04 10:00:00|12973.6|12972.1|12977.5|12976|12982.2|12980.7|12968.5|12967|1045
1604484300000|2020-11-04 10:05:00|12977.3|12975.8|12979.5|12978|12982.2|12980.7|12972.2|12970.7|889
1604484600000|2020-11-04 10:10:00|12979.4|12977.9|12975.5|12974|12979.6|12978.1|12971.6|12970.1|731
1604484900000|2020-11-04 10:15:00|12975.6|12974.1|12979.1|12977.6|12982.1|12980.8|12973.9|12972.4|1073
1604485200000|2020-11-04 10:20:00|12979.2|12977.7|12975.7|12974.2|12981.3|12979.8|12974.3|12972.8|874
1604485500000|2020-11-04 10:25:00|12976.1|12974.6|12979.7|12978.2|12980.4|12978.9|12973.2|12971.7|734
1604485800000|2020-11-04 10:30:00|12980|12978.5|12973.6|12972.1|12980.2|12978.7|12967.5|12966|881
1604486100000|2020-11-04 10:35:00|12973.5|12972|12977|12975.5|12977.5|12976|12973.1|12971.6|686
1604486400000|2020-11-04 10:40:00|12977.1|12975.6|12976.4|12974.9|12980.6|12979.1|12975.8|12974.3|669
1604486700000|2020-11-04 10:45:00|12976.5|12975|12986.7|12985.2|12987.5|12986|12975.1|12973.6|783
1604487000000|2020-11-04 10:50:00|12986.8|12985.3|12999.6|12998.1|13000.6|12999.1|12986|12984.5|829
1604487300000|2020-11-04 10:55:00|12999.5|12998|12999.6|12996.6|13009|13007.5|12999.1|12996.6|1098
1604487600000|2020-11-04 11:00:00|12999.7|12996.9|12995.4|12993.9|13006.5|13005|12993.1|12991.6|996
1604487900000|2020-11-04 11:05:00|12995.5|12994|12998.7|12997.2|13005.3|13003.8|12994.9|12993.4|667
1604488200000|2020-11-04 11:10:00|12998.8|12997.3|13004.6|13003.1|13008.7|13007.2|12998.5|12997|816
1604488500000|2020-11-04 11:15:00|13004.7|13003.2|13001|12999.5|13010.4|13008.9|12997.2|12995.7|939
1604488800000|2020-11-04 11:20:00|13001.1|12999.6|12996.7|12995.2|13003.7|13002.5|12995|12993.5|859
1604489100000|2020-11-04 11:25:00|12996.6|12995.1|12992.1|12990.6|13003.7|13002.2|12988.2|12986.7|847
1604489400000|2020-11-04 11:30:00|12992|12990.5|13000.5|12999|13000.8|12999.3|12991.9|12990.4|754
1604489700000|2020-11-04 11:35:00|13000.6|12999.1|13001.7|13000.2|13004.6|13003.1|12996.1|12994.6|753
1604490000000|2020-11-04 11:40:00|13001.8|13000.3|13005.2|13003.7|13005.9|13004.4|13000|12998.5|863
1604490300000|2020-11-04 11:45:00|13005.4|13003.9|13011.7|13010.2|13015|13013.5|13005.1|13003.4|1005
1604490600000|2020-11-04 11:50:00|13011.6|13010.1|13013.6|13012.1|13015.4|13014.4|13010.1|13008.6|870
1604490900000|2020-11-04 11:55:00|13013.7|13012.2|13021.2|13019.7|13024.9|13023.4|13013.1|13011.6|712
1604491200000|2020-11-04 12:00:00|13021.3|13019.8|13016.7|13015.2|13025.1|13023.9|13016.1|13014.6|996
1604491500000|2020-11-04 12:05:00|13016.4|13014.9|13019.4|13017.9|13024|13022.5|13012.6|13011.6|804
1604491800000|2020-11-04 12:10:00|13019.3|13017.8|13034|13032.5|13034.1|13032.6|13018.9|13017.4|1044
1604492100000|2020-11-04 12:15:00|13034.1|13032.6|13044|13042.5|13044.4|13042.9|13032.6|13031.1|1169
1604492400000|2020-11-04 12:20:00|13044.1|13042.6|13048.5|13047|13050.1|13048.6|13037.2|13035.7|1239
1604492700000|2020-11-04 12:25:00|13048.6|13047.1|13047.8|13046.3|13051|13049.5|13046.5|13045|1061
1604493000000|2020-11-04 12:30:00|13047.7|13046.2|13046.1|13044.6|13051.2|13049.7|13043.5|13042|1050
1604493300000|2020-11-04 12:35:00|13046|13044.5|13049.3|13047.8|13050.4|13048.9|13045.6|13044.1|1029
1604493600000|2020-11-04 12:40:00|13049.2|13047.7|13038.3|13036.8|13050.5|13049|13026.6|13025.1|1452
1604493900000|2020-11-04 12:45:00|13038.5|13037|13039.6|13038.1|13044.2|13042.7|13032.3|13030.4|1124
1604494200000|2020-11-04 12:50:00|13039.5|13038|13048|13046.5|13051|13049.6|13039.4|13037.9|1014
1604494500000|2020-11-04 12:55:00|13048.4|13047.1|13041.7|13040.2|13050.6|13049.1|13039.1|13037.6|1138
1604494800000|2020-11-04 13:00:00|13041.8|13040.3|13044.3|13042.8|13045.6|13044.1|13039.4|13037.9|1087
1604495100000|2020-11-04 13:05:00|13044.4|13042.9|13032.4|13030.9|13044.5|13043|13030.3|13028.8|1025
1604495400000|2020-11-04 13:10:00|13032.3|13030.8|13034.8|13024.8|13039.1|13033.9|13026.3|13023.2|1025
1604495700000|2020-11-04 13:15:00|13033.2|13023.2|13029.8|13028.3|13036.4|13034.5|13028.2|13022.3|1101
1604496000000|2020-11-04 13:20:00|13029.7|13028.2|13016|13014.5|13034.4|13032.9|13003.1|13001|1413
1604496300000|2020-11-04 13:25:00|13016.5|13015|13012.9|13010.8|13019.6|13018.1|13007.7|13006.2|1001
1604496600000|2020-11-04 13:30:00|13014|13011.5|13009.5|13008|13014.1|13011.5|13000.2|12998.7|1083
1604496900000|2020-11-04 13:35:00|13009.4|13007.9|12995.1|12993.6|13011|13009.5|12983.9|12982.4|1181
1604497200000|2020-11-04 13:40:00|12995|12993.5|12993.2|12991.7|13001.7|13000.2|12991.6|12990.1|1053
1604497500000|2020-11-04 13:45:00|12992.7|12991.2|12987|12985.5|12999.2|12997.7|12982.9|12981.4|1135
1604497800000|2020-11-04 13:50:00|12986.8|12985.3|12986.6|12985.1|12992.8|12991.3|12985.5|12984|904
1604498100000|2020-11-04 13:55:00|12986.9|12985.4|12978.2|12976.7|12987|12985.5|12971.7|12970.2|921
1604498400000|2020-11-04 14:00:00|12978.4|12976.9|12987|12985.5|12987.3|12985.8|12975.5|12974|764
1604498700000|2020-11-04 14:05:00|12986.9|12985.4|12992.6|12991.1|12996.3|12994.8|12983.8|12982.3|1002
1604499000000|2020-11-04 14:10:00|12992.7|12991.2|12981.5|12980|12992.8|12991.3|12979.8|12978.3|822
1604499300000|2020-11-04 14:15:00|12981.6|12980.1|12977.2|12975.7|12983.6|12982.1|12974|12972.5|757
1604499600000|2020-11-04 14:20:00|12976.9|12975.4|12961.5|12960|12978.2|12977|12957.1|12955.8|980
1604499900000|2020-11-04 14:25:00|12961.6|12960.1|12954.2|12952.7|12967|12965.5|12950.8|12949.6|789
1604500200000|2020-11-04 14:30:00|12954.5|12953|12964.6|12963.1|12968.6|12967.1|12951.2|12949.7|893
1604500500000|2020-11-04 14:35:00|12964.7|12963.2|12962.3|12960.8|12971.9|12970.4|12957.8|12956.3|928
1604500800000|2020-11-04 14:40:00|12962.1|12960.6|12966.7|12965.2|12969.2|12967.7|12958.8|12957.4|842
1604501100000|2020-11-04 14:45:00|12967.1|12964.9|12973.1|12971.6|12975.8|12974.3|12961.6|12960.1|874
1604501400000|2020-11-04 14:50:00|12973.7|12972.2|12973.7|12972.2|12975.5|12974|12961.2|12959.7|971
1604501700000|2020-11-04 14:55:00|12973.6|12972.1|12993.4|12988.2|12994.7|12989.5|12971.6|12970.1|1144
1604502000000|2020-11-04 15:00:00|12993.5|12988|13004.4|13002.9|13008.5|13007|12985.3|12978.6|1260
1604502300000|2020-11-04 15:05:00|13004.5|13003|12991.3|12989.8|13006.4|13004.9|12990.3|12988.8|1083
1604502600000|2020-11-04 15:10:00|12991.5|12990|12995.6|12994.1|13002.9|13001.4|12987.5|12986|1119
1604502900000|2020-11-04 15:15:00|12995.5|12994|13002.9|13001.4|13003.1|13001.6|12992|12990.5|961
1604503200000|2020-11-04 15:20:00|13002.8|13001.3|13009.3|13007.8|13015.7|13014.2|13002.4|13000.9|1031
1604503500000|2020-11-04 15:25:00|13009.4|13007.9|13011.4|13009.9|13013.4|13011.9|13001|12999.5|1073
1604503800000|2020-11-04 15:30:00|13011.1|13009.6|13017.3|13015.8|13018.1|13016.6|13007.6|13006.1|1110
1604504100000|2020-11-04 15:35:00|13017.2|13015.7|13001.2|12999.7|13019.1|13017.6|13000.1|12998.6|1095
1604504400000|2020-11-04 15:40:00|13001.3|12999.8|13007|13005.5|13007.6|13006.1|12998.8|12997.3|1053
1604504700000|2020-11-04 15:45:00|13007.1|13005.6|12997.8|12996.3|13008.6|13007.1|12997.8|12996.3|1043
1604505000000|2020-11-04 15:50:00|12996.8|12993.8|12990|12988.5|12998|12996.5|12985.9|12984.4|1326
1604505300000|2020-11-04 15:55:00|12989.9|12988.4|12991.3|12989.8|12992.9|12991.4|12987.2|12985.7|1115
1604505600000|2020-11-04 16:00:00|12991.2|12989.7|12994.4|12992.9|12998.1|12996.6|12987.1|12985.6|1111
1604505900000|2020-11-04 16:05:00|12994.5|12993|12973.7|12972.2|12996.4|12994.9|12973.7|12972.2|995
1604506200000|2020-11-04 16:10:00|12973.6|12972.1|12979.8|12977.4|12981.7|12979.4|12969.9|12968.4|1191
1604506500000|2020-11-04 16:15:00|12978.5|12977.3|12975.1|12973.6|12981.3|12979.1|12969.1|12966.8|1311
1604506800000|2020-11-04 16:20:00|12975.3|12973.8|12974.2|12972.7|12983.9|12980.4|12974.2|12972.5|1014
1604507100000|2020-11-04 16:25:00|12974.5|12973|12978.9|12977.4|12980.8|12979.3|12974.1|12972.5|1005
1604507400000|2020-11-04 16:30:00|12979|12977.5|12980.1|12978.6|12986|12984.5|12976.3|12974.6|1135
1604507700000|2020-11-04 16:35:00|12980.2|12978.7|12988.6|12987.1|12990.6|12989.1|12980.1|12978.6|908
1604508000000|2020-11-04 16:40:00|12988.3|12986.8|12990.2|12988.7|12994.3|12992.7|12987.9|12986.4|942
1604508300000|2020-11-04 16:45:00|12990.3|12988.8|13002.3|13000.8|13002.9|13001.4|12990.3|12988.8|996
1604508600000|2020-11-04 16:50:00|13002.2|13000.7|13011.4|13007.5|13011.4|13007.9|12999.4|12997.9|993
1604508900000|2020-11-04 16:55:00|13010.1|13007.7|13020.6|13019.1|13023.6|13022.1|13007.5|13006|1272
1604509200000|2020-11-04 17:00:00|13020.5|13019|13002.3|13000.8|13020.9|13019.4|13001.7|13000.2|1092
1604509500000|2020-11-04 17:05:00|13002.8|13001.3|13001.1|12999.6|13005.9|13004.4|12997.5|12996|1036
1604509800000|2020-11-04 17:10:00|13001.2|12999.7|12990.9|12988.8|13002.8|13001.3|12989.4|12987.9|940
1604510100000|2020-11-04 17:15:00|12991|12989.2|12995.6|12994.1|12997.9|12996.4|12989.3|12987.8|968
1604510400000|2020-11-04 17:20:00|12995.7|12994.2|12985.2|12983.7|12996|12994.5|12980.8|12979.2|836
1604510700000|2020-11-04 17:25:00|12985.3|12983.8|12998.3|12996.8|12999.1|12997.2|12984.2|12982.7|825
1604511000000|2020-11-04 17:30:00|12998.7|12997.2|13004.3|13002.8|13005.1|13003|12992.9|12991.4|1048
1604511300000|2020-11-04 17:35:00|13004.4|13002.9|13004.2|13002.7|13008.9|13007.4|13002.2|13000.7|794
1604511600000|2020-11-04 17:40:00|13004.1|13002.6|12998|12996.5|13006.1|13004.6|12997.2|12995.7|709
1604511900000|2020-11-04 17:45:00|12998.1|12996.6|12999.7|12998.2|13001.1|12999.6|12994.8|12993.2|717
1604512200000|2020-11-04 17:50:00|12999.8|12998.3|12995.9|12994.4|13003|13001.5|12993.2|12991.7|668
1604512500000|2020-11-04 17:55:00|12996.7|12995.2|12997.7|12996.2|13001.9|13000.4|12996.7|12995.2|800
1604512800000|2020-11-04 18:00:00|12997.9|12996.4|12994.5|12993|12998.4|12996.9|12992.3|12990.9|554
1604513100000|2020-11-04 18:05:00|12993.8|12992.3|12995.2|12993.7|12997.7|12996.2|12992.1|12990.6|590
1604513400000|2020-11-04 18:10:00|12995.1|12993.6|12996.4|12994.9|12998.9|12997.4|12991.6|12990.4|734
1604513700000|2020-11-04 18:15:00|12996.3|12994.8|12996|12994.5|12998.8|12997.3|12993.2|12991.7|684
1604514000000|2020-11-04 18:20:00|12996.1|12994.6|12996.1|12994.6|12997.6|12996.1|12993.8|12992.3|468
1604514300000|2020-11-04 18:25:00|12996|12994.5|12995.2|12993.7|12997.2|12995.7|12992|12990.5|653
1604514600000|2020-11-04 18:30:00|12995.4|12993.9|12998.2|12996.7|12999.2|12998|12993.1|12991.6|614
1604514900000|2020-11-04 18:35:00|12998.1|12996.6|13003.5|13002|13005.7|13004.2|12997.3|12995.8|496
1604515200000|2020-11-04 18:40:00|13003.4|13001.9|13001.1|12999.6|13007.3|13005.8|12997.6|12996.1|749
1604515500000|2020-11-04 18:45:00|13001|12999.5|12999.9|12998.4|13004.2|13002.7|12998.2|12996.7|646
1604515800000|2020-11-04 18:50:00|12999.8|12998.3|12998.4|12996.9|13003.5|13002|12996.2|12994.7|749
1604516100000|2020-11-04 18:55:00|12998.5|12997|12996|12994.5|12999.5|12998|12994|12992.5|619
1604516400000|2020-11-04 19:00:00|12995.9|12994.4|12991.8|12990.3|12997.8|12996.3|12991.1|12989.6|711
1604516700000|2020-11-04 19:05:00|12992.2|12990.7|12991.1|12989.6|12992.4|12990.9|12989.8|12988.3|496
1604517000000|2020-11-04 19:10:00|12991.3|12989.8|12985.5|12984|12993.3|12991.8|12984.5|12983|577
1604517300000|2020-11-04 19:15:00|12986.1|12984.6|12988.8|12987.3|12990|12988.8|12983.8|12982.3|479
1604517600000|2020-11-04 19:20:00|12988.9|12987.4|12990.3|12988.8|12992.4|12990.9|12988.3|12986.8|395
1604517900000|2020-11-04 19:25:00|12990.4|12988.9|12988.4|12986.9|12990.4|12988.9|12987.1|12985.6|428
1604518200000|2020-11-04 19:30:00|12988.3|12986.8|12987.9|12986.4|12989.5|12988.2|12987.2|12985.7|370
1604518500000|2020-11-04 19:35:00|12987.8|12986.3|12985.4|12983.9|12989.2|12987.7|12985.2|12983.7|386
1604518800000|2020-11-04 19:40:00|12985.3|12983.8|12982|12980.5|12985.6|12984.1|12979.9|12978.4|476
1604519100000|2020-11-04 19:45:00|12982.1|12980.6|12984.3|12982.8|12986.3|12984.8|12982|12980.5|450
1604519400000|2020-11-04 19:50:00|12984.1|12982.6|12989.6|12988.1|12991.9|12990.4|12983.9|12982.4|593
1604519700000|2020-11-04 19:55:00|12989.5|12988|12996.7|12995.2|12998.6|12997.1|12987.7|12986.2|886
1604520000000|2020-11-04 20:00:00|12997.2|12995.7|13000.9|12999.4|13007.8|13006.3|12997.2|12995.7|969
1604520300000|2020-11-04 20:05:00|13000.8|12999.3|12998.8|12997.3|13001.8|13000.3|12997.4|12995.9|585
1604520600000|2020-11-04 20:10:00|12998.7|12997.2|12997.7|12996.2|12998.8|12997.3|12996.4|12994.9|423
1604520900000|2020-11-04 20:15:00|12997.6|12996.1|12991|12989.5|12997.6|12996.1|12990.1|12988.6|595
1604521200000|2020-11-04 20:20:00|12990.9|12989.4|12985.9|12984.4|12992.1|12990.6|12984.5|12983.2|643
1604521500000|2020-11-04 20:25:00|12985.8|12984.3|12986.6|12985.1|12989.4|12987.9|12985.3|12983.9|445
1604521800000|2020-11-04 20:30:00|12987.1|12985.6|12990.3|12988.8|12992.8|12991.3|12986.3|12984.8|691
1604522100000|2020-11-04 20:35:00|12990.2|12988.7|12990.5|12989|12992.9|12991.4|12989.2|12987.7|447
1604522400000|2020-11-04 20:40:00|12990.3|12988.8|12996.3|12994.8|12996.7|12994.9|12988.8|12987.3|529
1604522700000|2020-11-04 20:45:00|12995.4|12993.9|12991.2|12989.7|12996.9|12995.4|12989.9|12988.4|800
1604523000000|2020-11-04 20:50:00|12991.1|12989.6|12990.3|12988.8|12994.4|12992.9|12986.8|12985.3|734
1604523300000|2020-11-04 20:55:00|12990.2|12988.7|12987.4|12985.9|12990.4|12989|12981.7|12980.2|730
1604523600000|2020-11-04 21:00:00|12987.6|12986.1|12987.5|12986|12991.9|12990.2|12986.1|12984.6|748
1604523900000|2020-11-04 21:05:00|12987.6|12986.1|12976.1|12973.6|12987.9|12986.1|12974.9|12973.1|798
1604524200000|2020-11-04 21:10:00|12976|12973.5|12975.9|12974.4|12976.2|12974.4|12970.9|12968.3|751
1604524500000|2020-11-04 21:15:00|12975.8|12974.3|12980|12978.5|12980.6|12978.5|12975.8|12973.9|268
1604524800000|2020-11-04 21:20:00|12979.8|12978.3|12980.2|12978.7|12981.8|12979.9|12979|12977.3|358
1604525100000|2020-11-04 21:25:00|12980.3|12978.8|12983|12981.5|12984|12982.1|12979|12977.5|300
1604525400000|2020-11-04 21:30:00|12982.9|12981.4|12987.8|12985.6|12988.3|12986.1|12982.9|12981.4|465
1604525700000|2020-11-04 21:35:00|12987.5|12986|12986.8|12985.3|12990.2|12987.8|12984.5|12982.6|510
1604526000000|2020-11-04 21:40:00|12986.7|12985.2|12991.2|12989.7|12993|12991.1|12986.2|12984.7|501
1604526300000|2020-11-04 21:45:00|12991.1|12989.6|12994.1|12992.6|12999.7|12996.6|12991|12988.7|643
1604526600000|2020-11-04 21:50:00|12994.2|12992.7|12994.5|12992|12999.3|12997.2|12993.6|12991.3|491
1604526900000|2020-11-04 21:55:00|12994.8|12991.8|12991.8|12983.9|12995.9|12993.8|12988.2|12981.5|534
1604527200000|2020-11-04 22:00:00|12988.4|12984.4|12992.8|12982.8|12993.9|12984.5|12988.4|12982.6|27
1604527500000|2020-11-04 22:05:00|12991.4|12981.4|12996|12986|12998.1|12988.7|12988.5|12981.3|267
1604527800000|2020-11-04 22:10:00|12995.2|12985.2|12995.3|12988.5|12997.3|12989.9|12990|12983.9|277
1604528100000|2020-11-04 22:15:00|12995.5|12988.1|12995.7|12991.5|12996.1|12993.7|12992.9|12987.1|366
1604528400000|2020-11-04 22:20:00|12995.6|12991.7|12993.1|12989.9|12998|12991.7|12992|12986.6|260
1604528700000|2020-11-04 22:25:00|12993.4|12989.7|12992.7|12987.7|12995.8|12991|12991.3|12987.4|248
1604529000000|2020-11-04 22:30:00|12992.2|12988.4|12992.8|12984.8|12995.7|12990.3|12991.2|12983.8|255
1604529300000|2020-11-04 22:35:00|12992.9|12984.7|12990|12985.9|12994.8|12986.8|12989.8|12984.3|267
1604529600000|2020-11-04 22:40:00|12990.3|12986.2|12983.4|12973.4|12991|12986.2|12980.3|12970.3|435
1604529900000|2020-11-04 22:45:00|12983.7|12973.7|12973.7|12969.1|12984.1|12975|12973.2|12964.7|1611
1604530200000|2020-11-04 22:50:00|12974.2|12968.4|12952.7|12945.7|12974.7|12968.4|12949.5|12943.8|1097
1604530500000|2020-11-04 22:55:00|12952.6|12945.6|12945.5|12935.5|12952.6|12945.6|12934.7|12929.7|821
1604530800000|2020-11-04 23:00:00|12944.9|12934.9|12947.7|12943|12953.4|12950.5|12939.6|12931.3|972
1604531100000|2020-11-04 23:05:00|12947.6|12943.6|12948.5|12944.7|12950.1|12946.4|12945.7|12942.1|644
1604531400000|2020-11-04 23:10:00|12948.6|12944.6|12953.3|12949.1|12954.5|12950|12945.5|12942.8|742
1604531700000|2020-11-04 23:15:00|12953.2|12949.2|12957|12954.6|12957.5|12954.8|12950|12946.7|794
1604532000000|2020-11-04 23:20:00|12956.9|12954.4|12961.2|12959.7|12962.1|12960|12955.8|12952.9|729
1604532300000|2020-11-04 23:25:00|12961.3|12959.8|12958.4|12956.9|12961.6|12960.1|12957.6|12955.8|461
1604532600000|2020-11-04 23:30:00|12958.3|12956.8|12961.9|12959.7|12963.5|12961.5|12958.3|12956.8|562
1604532900000|2020-11-04 23:35:00|12961.8|12959.8|12956.2|12954.7|12963.5|12961.7|12954.1|12952.5|668
1604533200000|2020-11-04 23:40:00|12956.5|12954.4|12959.4|12957.2|12960.1|12957.9|12956|12954.2|329
1604533500000|2020-11-04 23:45:00|12959.5|12957.4|12960.3|12958.8|12962.9|12960.6|12958.6|12956.7|359
1604533800000|2020-11-04 23:50:00|12960|12958.5|12967.2|12965.7|12968.3|12966.6|12960|12958.5|402
1604534100000|2020-11-04 23:55:00|12967.1|12965.6|12966.8|12965.3|12968.3|12966.6|12966.3|12964|288
1604534400000|2020-11-05 00:00:00|12966.9|12965.4|12970|12968.5|12970.6|12968.6|12959.7|12957.4|762
1604534700000|2020-11-05 00:05:00|12969.9|12968.4|12968.3|12966.8|12971.6|12970.1|12966.6|12965.1|665
1604535000000|2020-11-05 00:10:00|12968.2|12966.7|12976.5|12975|12978.3|12976.8|12968.1|12966.6|664
1604535300000|2020-11-05 00:15:00|12976.7|12975.2|12980.3|12978.8|12981.6|12980.1|12976.5|12975|432
1604535600000|2020-11-05 00:20:00|12980.4|12978.9|12966.9|12965.4|12980.4|12978.9|12964.4|12962.9|538
1604535900000|2020-11-05 00:25:00|12967|12965.5|12970.9|12969.4|12974.8|12973.3|12967|12965.5|524
1604536200000|2020-11-05 00:30:00|12972.4|12970.2|12963.2|12961.7|12973.3|12971.5|12962.1|12960.6|468
1604536500000|2020-11-05 00:35:00|12963.3|12961.8|12964.1|12962.6|12968.7|12967.2|12963.3|12961.8|418
1604536800000|2020-11-05 00:40:00|12964.2|12962.7|12965.5|12964|12966.8|12965.3|12962.5|12961|361
1604537100000|2020-11-05 00:45:00|12965.4|12963.9|12964.8|12963.3|12966.2|12964.7|12964.2|12962.7|321
1604537400000|2020-11-05 00:50:00|12964.7|12963.2|12959.8|12958.3|12966.2|12964.7|12959.3|12957.8|525
1604537700000|2020-11-05 00:55:00|12959.9|12958.4|12961.9|12960.4|12963.7|12962.2|12959.2|12957.7|510
1604538000000|2020-11-05 01:00:00|12962|12960.5|12958.6|12957.1|12965.9|12964.4|12956.9|12955.4|721
1604538300000|2020-11-05 01:05:00|12958.8|12957.3|12950.2|12948.7|12960.1|12958.6|12949.5|12948|669
1604538600000|2020-11-05 01:10:00|12950.4|12948.9|12951.1|12949.6|12953|12951.5|12948.7|12947.2|632
1604538900000|2020-11-05 01:15:00|12951|12949.5|12957.4|12955.9|12959.1|12957.6|12951|12949.5|738
1604539200000|2020-11-05 01:20:00|12957.6|12956.1|12956.8|12955.3|12960.6|12959.1|12954.9|12953.4|619
1604539500000|2020-11-05 01:25:00|12956.7|12955.2|12959.6|12958.1|12961.4|12959.9|12955.9|12954.4|513
1604539800000|2020-11-05 01:30:00|12959.5|12958|12958.7|12957.2|12959.6|12958.1|12954.4|12952.9|550
1604540100000|2020-11-05 01:35:00|12958.8|12957.3|12953|12951.5|12959.6|12958.1|12951.8|12950.3|730
1604540400000|2020-11-05 01:40:00|12953.5|12952|12951.9|12950.4|12956.3|12954.8|12949.2|12947.7|621
1604540700000|2020-11-05 01:45:00|12952|12950.5|12955.9|12954.4|12955.9|12954.4|12951.6|12950.1|516
1604541000000|2020-11-05 01:50:00|12955.8|12954.3|12957|12955.5|12958.3|12956.8|12954.8|12953.3|558
1604541300000|2020-11-05 01:55:00|12957.1|12955.6|12956.6|12955.1|12959.5|12958|12955.7|12954.2|436
1604541600000|2020-11-05 02:00:00|12956.5|12955|12958.4|12956.9|12960.1|12958.6|12955.3|12953.8|462
1604541900000|2020-11-05 02:05:00|12958.5|12957|12952.4|12950.9|12958.5|12957|12951.5|12949.6|588
1604542200000|2020-11-05 02:10:00|12952.5|12951|12950.5|12949|12955|12953.3|12949.4|12947.9|559
1604542500000|2020-11-05 02:15:00|12950.6|12949.1|12947.4|12945.9|12951.4|12949.9|12947.2|12945.7|623
1604542800000|2020-11-05 02:20:00|12947.3|12945.8|12948.4|12946.9|12951.4|12949.9|12946.5|12945|715
1604543100000|2020-11-05 02:25:00|12948.5|12947|12955.3|12953.8|12956.7|12955.2|12948.4|12946.9|567
1604543400000|2020-11-05 02:30:00|12955.9|12954.4|12962.4|12960.9|12962.7|12961.2|12955.3|12953.8|428
1604543700000|2020-11-05 02:35:00|12962.3|12960.8|12969.3|12967.8|12970.4|12968.9|12962.3|12960.8|570
1604544000000|2020-11-05 02:40:00|12969.2|12967.7|12972.2|12970.7|12973.2|12971.7|12968.3|12966.8|488
1604544300000|2020-11-05 02:45:00|12972.4|12970.9|12974.6|12973.1|12974.8|12973.5|12969.4|12967.9|559
1604544600000|2020-11-05 02:50:00|12975|12973.5|12969.9|12968.4|12975|12973.5|12967.8|12966.3|567
1604544900000|2020-11-05 02:55:00|12969.7|12968.2|12972.6|12971.1|12973.1|12971.6|12967.7|12966.2|847
1604545200000|2020-11-05 03:00:00|12972.7|12971.2|12971.6|12970.1|12972.8|12971.3|12969.1|12967.6|720
1604545500000|2020-11-05 03:05:00|12971.5|12970|12967.5|12966|12971.6|12970.1|12967|12965.5|336
1604545800000|2020-11-05 03:10:00|12967.6|12966.1|12965.2|12963.7|12969.1|12967.6|12962.4|12960.9|679
1604546100000|2020-11-05 03:15:00|12965.4|12963.9|12969.1|12967.6|12969.4|12967.9|12963.8|12962.3|558
1604546400000|2020-11-05 03:20:00|12969|12967.5|12964.5|12963|12969.3|12967.8|12963.1|12961.6|716
1604546700000|2020-11-05 03:25:00|12964.8|12963.3|12961.5|12960|12964.8|12963.3|12960|12958.5|572
1604547000000|2020-11-05 03:30:00|12961.4|12959.9|12961.8|12960.3|12964|12962.5|12960.2|12958.7|510
1604547300000|2020-11-05 03:35:00|12961.9|12960.4|12961.7|12960.2|12963|12961.5|12959.3|12957.8|500
1604547600000|2020-11-05 03:40:00|12961.9|12960.4|12961.5|12960|12963.5|12962|12959.6|12958.1|871
1604547900000|2020-11-05 03:45:00|12961.4|12959.9|12961.3|12959.8|12961.7|12960.2|12959.2|12957.9|307
1604548200000|2020-11-05 03:50:00|12961.4|12959.9|12959.4|12957.9|12962.7|12961.2|12959|12957.7|434
1604548500000|2020-11-05 03:55:00|12959.3|12957.8|12959.3|12957.8|12960.5|12959|12958.1|12956.6|415
1604548800000|2020-11-05 04:00:00|12958.9|12957.4|12959.4|12957.9|12961.6|12960.1|12958.1|12956.8|408
1604549100000|2020-11-05 04:05:00|12959.5|12958|12959.7|12958.2|12960.5|12959|12959.1|12957.6|367
1604549400000|2020-11-05 04:10:00|12959.8|12958.3|12962.2|12960.7|12963.2|12961.7|12959|12957.5|404
1604549700000|2020-11-05 04:15:00|12962.5|12961|12963.8|12962.3|12965.3|12963.8|12962.3|12960.8|329
1604550000000|2020-11-05 04:20:00|12963.7|12962.2|12963.8|12962.3|12965.3|12963.8|12962.7|12961.2|374
1604550300000|2020-11-05 04:25:00|12963.7|12962.2|12961.2|12959.7|12964.4|12962.9|12960.9|12959.4|369
1604550600000|2020-11-05 04:30:00|12961|12959.5|12965.3|12963.8|12965.6|12964.4|12960.1|12958.6|397
1604550900000|2020-11-05 04:35:00|12965.4|12963.9|12963.9|12962.4|12966.7|12965.2|12963.7|12962.4|376
1604551200000|2020-11-05 04:40:00|12964|12962.5|12962|12960.5|12965|12963.5|12961.6|12960.1|427
1604551500000|2020-11-05 04:45:00|12961.9|12960.4|12959.5|12958|12962.6|12961.1|12959.5|12958|399
1604551800000|2020-11-05 04:50:00|12959.6|12958.1|12959.8|12958.3|12961.9|12960.4|12958.5|12957|287
1604552100000|2020-11-05 04:55:00|12959.9|12958.4|12959|12957.5|12960.9|12959.4|12956.4|12954.9|358
1604552400000|2020-11-05 05:00:00|12958.9|12957.4|12957.8|12956.3|12961.5|12960|12955.5|12954|578
1604552700000|2020-11-05 05:05:00|12957.9|12956.4|12960.2|12958.7|12961.3|12959.8|12956.9|12955.4|567
1604553000000|2020-11-05 05:10:00|12960.5|12959|12961.3|12959.8|12961.6|12960.7|12958.4|12957.1|562
1604553300000|2020-11-05 05:15:00|12961.2|12959.7|12963.5|12962|12963.5|12962|12960.4|12958.9|453
1604553600000|2020-11-05 05:20:00|12963.4|12961.9|12963.9|12962.4|12965.5|12964|12963.1|12961.7|520
1604553900000|2020-11-05 05:25:00|12963.8|12962.3|12965.6|12964.1|12966.9|12965.4|12963.8|12962.3|392
1604554200000|2020-11-05 05:30:00|12965.4|12963.9|12964.6|12963.1|12966.1|12965|12963.8|12962.6|411
1604554500000|2020-11-05 05:35:00|12964.7|12963.2|12969.3|12967.8|12969.6|12968.1|12964.3|12962.8|298
1604554800000|2020-11-05 05:40:00|12969.4|12967.9|12973.7|12972.2|12973.8|12972.3|12968.1|12966.6|451
1604555100000|2020-11-05 05:45:00|12973.6|12972.1|12972.2|12970.7|12974.9|12973.4|12971.2|12969.7|531
1604555400000|2020-11-05 05:50:00|12971.8|12970.3|12970.8|12969.3|12973.4|12971.9|12968.5|12967|495
1604555700000|2020-11-05 05:55:00|12970.7|12969.2|12967.7|12966.2|12974.6|12973.1|12967.1|12965.6|633
1604556000000|2020-11-05 06:00:00|12967.9|12966.4|12963.8|12962.3|12969.7|12968.2|12963.3|12961.8|616
1604556300000|2020-11-05 06:05:00|12963.1|12961.6|12960|12958.5|12964|12962.5|12959.1|12957.6|593
1604556600000|2020-11-05 06:10:00|12960.1|12958.6|12964.4|12962.9|12965|12963.5|12959.8|12958.3|517
1604556900000|2020-11-05 06:15:00|12964.3|12962.8|12960.8|12959.3|12966.3|12964.8|12959.9|12958.4|412
1604557200000|2020-11-05 06:20:00|12960.9|12959.4|12962.7|12961.2|12964.5|12963|12958.9|12957.4|431
1604557500000|2020-11-05 06:25:00|12962.8|12961.3|12964.1|12962.6|12964.8|12963.3|12961.3|12959.8|395
1604557800000|2020-11-05 06:30:00|12964|12962.5|12958.5|12957|12964.3|12962.8|12956.9|12955.4|443
1604558100000|2020-11-05 06:35:00|12958.2|12956.7|12957|12955.5|12958.6|12957.1|12955.6|12954.1|345
1604558400000|2020-11-05 06:40:00|12956.9|12955.4|12952.3|12950.8|12957.4|12955.9|12951.2|12949.7|416
1604558700000|2020-11-05 06:45:00|12952.2|12950.7|12951.6|12950.1|12952.9|12951.7|12950|12948.5|451
1604559000000|2020-11-05 06:50:00|12951.5|12950|12945.3|12943.8|12952.5|12951.1|12945|12943.5|470
1604559300000|2020-11-05 06:55:00|12945.2|12943.7|12955.3|12945.3|12957.4|12947.4|12941.9|12936.1|713
1604559600000|2020-11-05 07:00:00|12957.9|12947.9|12988.5|12987|12997|12993.8|12945.7|12938.2|1861
1604559900000|2020-11-05 07:05:00|12988.6|12987.1|12972.1|12970.6|12991.3|12989.5|12970.8|12969.3|1167
1604560200000|2020-11-05 07:10:00|12971.8|12970.3|12976.8|12975.3|12979.3|12978|12970.7|12969.2|953
1604560500000|2020-11-05 07:15:00|12976.5|12975|13008.8|13007.3|13014.4|13012|12975.1|12973.6|1104
1604560800000|2020-11-05 07:20:00|13008.4|13006.9|13025.9|13024.4|13026|13024.5|13002.8|13000.6|1412
1604561100000|2020-11-05 07:25:00|13026.1|13024.6|13025.9|13024.4|13042.5|13040.4|13021.6|13020.1|1345
1604561400000|2020-11-05 07:30:00|13026|13024.5|13014.7|13013.2|13032.8|13031.2|13009.9|13008.6|1230
1604561700000|2020-11-05 07:35:00|13014.5|13013|13020.2|13018.7|13022|13020.5|13014.4|13012.9|976
1604562000000|2020-11-05 07:40:00|13020|13018.5|13012.1|13010.6|13029|13027.5|13011.1|13009.6|909
1604562300000|2020-11-05 07:45:00|13012|13010.5|13015.4|13013.9|13018.2|13016.7|13006.8|13005.3|933
1604562600000|2020-11-05 07:50:00|13015.3|13013.8|13012.6|13011.1|13015.9|13014.4|13007|13005.5|914
1604562900000|2020-11-05 07:55:00|13011.9|13010.4|13022.6|13020.4|13029.4|13027.9|13011.8|13010.3|1001
1604563200000|2020-11-05 08:00:00|13022.7|13020.5|13009.9|13008.4|13030.6|13028.5|13002.2|13000.7|947
1604563500000|2020-11-05 08:05:00|13010.1|13008.6|13025.6|13024.1|13029.4|13027.9|13008.5|13007|830
1604563800000|2020-11-05 08:10:00|13024.5|13023|13025.4|13023.9|13031.4|13029.9|13020.1|13018.6|747
1604564100000|2020-11-05 08:15:00|13025.5|13024|13025.2|13023.7|13032.5|13031|13020.5|13019|753
1604564400000|2020-11-05 08:20:00|13024.7|13023.2|13033.6|13032.7|13036.4|13034.9|13019.6|13018.1|801
1604564700000|2020-11-05 08:25:00|13033.8|13032.3|13020.4|13018.9|13035.3|13033.8|13017.7|13016.2|750
1604565000000|2020-11-05 08:30:00|13020.7|13019.2|13017.4|13015.9|13021.2|13019.7|13010.3|13009|770
1604565300000|2020-11-05 08:35:00|13017.5|13016|13012.3|13010.8|13022.1|13020.6|13008.1|13006.6|724
1604565600000|2020-11-05 08:40:00|13012.9|13011.4|13017.4|13015.9|13026.9|13025|13012.1|13010.6|761
1604565900000|2020-11-05 08:45:00|13017.6|13016.1|13017.1|13015.6|13029.7|13028.2|13015.4|13013.9|828
1604566200000|2020-11-05 08:50:00|13016.9|13015.4|13020.2|13018.7|13028.9|13027.4|13010.9|13009.5|664
1604566500000|2020-11-05 08:55:00|13020.1|13018.6|13015.2|13013.7|13020.1|13018.6|13008.6|13007.1|742
1604566800000|2020-11-05 09:00:00|13015.3|13014.4|13012.3|13010.8|13016|13014.5|13008.3|13006.9|741
1604567100000|2020-11-05 09:05:00|13012.4|13010.9|13014.9|13013.4|13017|13015.5|13009.8|13008.3|654
1604567400000|2020-11-05 09:10:00|13014.8|13013.3|13017.1|13015.6|13020.6|13019.1|13011|13009.5|636
1604567700000|2020-11-05 09:15:00|13017.3|13015|13024.8|13023.3|13035.5|13034|13006|13003.8|857
1604568000000|2020-11-05 09:20:00|13024.6|13023.1|13021.1|13019.6|13029.1|13027.6|13014|13012.7|687
1604568300000|2020-11-05 09:25:00|13020.9|13019.4|13033.8|13027.9|13035.4|13033.9|13017.6|13016.1|643
1604568600000|2020-11-05 09:30:00|13034.2|13027.6|13034.4|13032.9|13038.8|13037.6|13027.8|13026.3|704
1604568900000|2020-11-05 09:35:00|13034.3|13032.8|13037.5|13036|13039.8|13038.6|13026.5|13025|757
1604569200000|2020-11-05 09:40:00|13037.6|13036.1|13039.5|13038|13042.3|13041.1|13037|13035.5|726
1604569500000|2020-11-05 09:45:00|13039.9|13038.4|13039.6|13038.1|13042.2|13041|13032.3|13030.8|742
1604569800000|2020-11-05 09:50:00|13039.8|13038.3|13039.6|13038.1|13041.9|13040.4|13033.8|13032.6|744
1604570100000|2020-11-05 09:55:00|13039.7|13038.2|13048.9|13047.4|13051.6|13050.7|13039.7|13038.2|664
1604570400000|2020-11-05 10:00:00|13048.7|13047.2|13042.9|13041.4|13050.4|13048.9|13038.4|13036.9|790
1604570700000|2020-11-05 10:05:00|13042.6|13041.1|13033.6|13032.1|13045.1|13043.6|13033.1|13031.7|712
1604571000000|2020-11-05 10:10:00|13033|13032.2|13041.7|13040.2|13042.8|13041.3|13032|13030.8|708
1604571300000|2020-11-05 10:15:00|13041.8|13040.3|13045.8|13044.3|13047.9|13046.6|13039.2|13037.7|769
1604571600000|2020-11-05 10:20:00|13045.7|13044.2|13049.3|13047.8|13050.1|13048.9|13045.6|13044.1|828
1604571900000|2020-11-05 10:25:00|13049.4|13047.9|13053.7|13052.2|13055.6|13054.1|13047.8|13046.3|931
1604572200000|2020-11-05 10:30:00|13053.9|13052.4|13052.4|13050.9|13054.8|13053.5|13049.4|13048.3|924
1604572500000|2020-11-05 10:35:00|13052.3|13050.8|13052|13050.5|13054.3|13052.8|13045.6|13044.1|956
1604572800000|2020-11-05 10:40:00|13052.1|13050.6|13058.4|13057.5|13058.9|13057.5|13050.1|13048.8|784
1604573100000|2020-11-05 10:45:00|13058.5|13057.6|13060.6|13059.1|13061.5|13060.3|13054.5|13053|847
1604573400000|2020-11-05 10:50:00|13060.5|13059|13070.2|13068.7|13071.3|13069.8|13058.4|13057.4|986
1604573700000|2020-11-05 10:55:00|13070.1|13068.6|13073.4|13071.9|13075.7|13074|13066.2|13064.7|1126
1604574000000|2020-11-05 11:00:00|13073.5|13072|13066.5|13065|13074.3|13072.8|13062.7|13061.5|867
1604574300000|2020-11-05 11:05:00|13066.7|13065.2|13057.2|13056.3|13074.5|13073|13057.2|13056.3|937
1604574600000|2020-11-05 11:10:00|13056.9|13055.4|13063.1|13061.6|13064.2|13062.7|13056|13054.9|1154
1604574900000|2020-11-05 11:15:00|13063|13061.5|13068.2|13066.7|13071.7|13070.2|13062.9|13061.3|757
1604575200000|2020-11-05 11:20:00|13068.1|13066.6|13074.2|13072.7|13075.2|13073.7|13063.6|13062.1|865
1604575500000|2020-11-05 11:25:00|13074.3|13072.8|13072.2|13070.7|13074.4|13072.9|13063.8|13062.3|801
1604575800000|2020-11-05 11:30:00|13071.9|13070.4|13062.4|13060.9|13073.9|13072.4|13062.4|13060.9|877
1604576100000|2020-11-05 11:35:00|13062.5|13061|13068.2|13066.7|13072.5|13071|13062.2|13060.9|727
1604576400000|2020-11-05 11:40:00|13068.1|13066.6|13070|13068.5|13075|13073.5|13065.6|13064.3|795
1604576700000|2020-11-05 11:45:00|13069.9|13068.4|13069.8|13068.3|13074.8|13073.3|13068.1|13066.6|700
1604577000000|2020-11-05 11:50:00|13069.7|13068.2|13068.9|13067.4|13073.4|13071.9|13064.4|13063|818
1604577300000|2020-11-05 11:55:00|13069|13067.5|13070.9|13069.4|13075.9|13074.4|13068.3|13067.1|848
1604577600000|2020-11-05 12:00:00|13071|13069.5|13062.9|13061.4|13072.2|13070.7|13061.1|13060|1019
1604577900000|2020-11-05 12:05:00|13063.1|13061.6|13058.9|13057.4|13064.7|13063.2|13058.5|13057|820
1604578200000|2020-11-05 12:10:00|13059|13057.5|13060.2|13058.7|13061.4|13059.9|13055|13053.8|822
1604578500000|2020-11-05 12:15:00|13060.4|13058.9|13066.6|13065.1|13068.7|13067.2|13058.4|13056.9|955
1604578800000|2020-11-05 12:20:00|13066.8|13065.3|13076.6|13075.1|13079.2|13077.8|13063.1|13061.6|1046
1604579100000|2020-11-05 12:25:00|13076.5|13075|13078.7|13077.2|13079.5|13078.6|13073.5|13072.5|957
1604579400000|2020-11-05 12:30:00|13078.5|13077|13087.1|13085.6|13092.1|13090.6|13078|13076.9|1173
1604579700000|2020-11-05 12:35:00|13087.2|13085.7|13079.1|13077.6|13087.4|13085.9|13079.1|13077.6|1070
1604580000000|2020-11-05 12:40:00|13079.3|13077.8|13086.8|13085.3|13089.3|13087.8|13074.8|13073.4|1170
1604580300000|2020-11-05 12:45:00|13087.5|13086|13091.1|13089.6|13091.2|13089.7|13081.4|13079.9|921
1604580600000|2020-11-05 12:50:00|13091|13089.5|13081|13079.5|13096.6|13095.1|13081|13079.5|1100
1604580900000|2020-11-05 12:55:00|13081.3|13079.8|13084.1|13082.6|13084.8|13083.3|13075.1|13072.5|1187
1604581200000|2020-11-05 13:00:00|13084|13082.5|13085.7|13084.2|13090.1|13088.6|13075.5|13074|1109
1604581500000|2020-11-05 13:05:00|13085.6|13084.1|13092.6|13091.1|13092.9|13091.4|13081.5|13080|996
1604581800000|2020-11-05 13:10:00|13092.4|13090.9|13106.7|13105.2|13110.3|13108.9|13086.8|13085.3|1264
1604582100000|2020-11-05 13:15:00|13107.5|13106|13087.5|13086|13110.3|13108.8|13085.9|13084.4|1194
1604582400000|2020-11-05 13:20:00|13086.6|13085.1|13086.6|13085.1|13092.1|13090.6|13082.5|13081|1075
1604582700000|2020-11-05 13:25:00|13086.7|13085.2|13080.4|13072.5|13087|13085.5|13079.6|13071.7|847
1604583000000|2020-11-05 13:30:00|13079.7|13072.8|13083.6|13082.1|13088|13086.5|13070.8|13068.6|1103
1604583300000|2020-11-05 13:35:00|13083.5|13082|13073.5|13072|13087.5|13086|13073.3|13071.8|914
1604583600000|2020-11-05 13:40:00|13073.4|13071.9|13078.6|13077.1|13080.2|13078.7|13070.2|13068.7|969
1604583900000|2020-11-05 13:45:00|13078.7|13077.2|13081.2|13079.7|13084.6|13083.1|13076.5|13075|921
1604584200000|2020-11-05 13:50:00|13081.5|13080|13091.6|13090.1|13097.3|13095.8|13081.3|13079.8|830
1604584500000|2020-11-05 13:55:00|13091.7|13090.2|13088.6|13087.1|13093.5|13092|13080.2|13078.7|960
1604584800000|2020-11-05 14:00:00|13088.2|13086.7|13094.6|13093.1|13096.7|13095.2|13087.5|13086|944
1604585100000|2020-11-05 14:05:00|13094.5|13093|13078.4|13076.9|13095.2|13093.7|13077.9|13076.4|1099
1604585400000|2020-11-05 14:10:00|13078.5|13077|13076.8|13075.3|13084.2|13083|13076.2|13074.7|877
1604585700000|2020-11-05 14:15:00|13076.9|13075.4|13075.7|13074.2|13081.7|13080.2|13074.3|13072.8|858
1604586000000|2020-11-05 14:20:00|13075.8|13074.3|13073.8|13072.3|13079|13077.5|13071|13069.8|957
1604586300000|2020-11-05 14:25:00|13074.1|13072.6|13079.4|13077.9|13083.5|13082|13074.1|13072.6|628
1604586600000|2020-11-05 14:30:00|13079.2|13077.7|13087.5|13086|13090.4|13089.2|13078.1|13076.6|762
1604586900000|2020-11-05 14:35:00|13087.4|13085.9|13094.8|13093.3|13095.4|13094|13085.1|13084|676
1604587200000|2020-11-05 14:40:00|13094.9|13093.4|13084.4|13082.9|13098.4|13097|13079.3|13078.4|1358
1604587500000|2020-11-05 14:45:00|13084.2|13082.7|13077.4|13075.9|13088.8|13087|13074.4|13073.1|1186
1604587800000|2020-11-05 14:50:00|13077.5|13076|13084.4|13082.9|13085.4|13083.9|13077.4|13075.9|996
1604588100000|2020-11-05 14:55:00|13084.3|13082.8|13088.3|13086.8|13092.2|13090.8|13083.5|13082|1037
1604588400000|2020-11-05 15:00:00|13088.5|13087|13084.3|13082.8|13095.3|13094|13083.7|13082.4|1055
1604588700000|2020-11-05 15:05:00|13084.2|13082.7|13091.5|13090|13094.9|13093.5|13081.5|13080|1153
1604589000000|2020-11-05 15:10:00|13091.6|13090.1|13085.6|13084.1|13091.7|13090.6|13079.3|13078|1046
1604589300000|2020-11-05 15:15:00|13085.5|13084|13106.4|13104.9|13106.9|13105.4|13085.5|13084|1201
1604589600000|2020-11-05 15:20:00|13106.5|13105|13095.1|13093.6|13110.4|13109.2|13092.7|13090.9|1239
1604589900000|2020-11-05 15:25:00|13095.2|13093.7|13073.6|13072.1|13097.1|13095.6|13067.3|13065.8|1459
1604590200000|2020-11-05 15:30:00|13073.5|13072|13072.8|13071.3|13084.5|13083.1|13068.3|13066.8|1271
1604590500000|2020-11-05 15:35:00|13072.6|13071.1|13073|13071.5|13074.8|13073.4|13067.2|13065.7|1158
1604590800000|2020-11-05 15:40:00|13073.1|13071.6|13089.9|13088.4|13091.5|13090|13070.7|13069.2|1128
1604591100000|2020-11-05 15:45:00|13090.1|13088.6|13086.2|13084.7|13094.9|13093.4|13085.5|13084|1024
1604591400000|2020-11-05 15:50:00|13086.3|13084.8|13102.4|13100.9|13103.4|13101.9|13084.9|13083.4|1013
1604591700000|2020-11-05 15:55:00|13102.2|13100.7|13112.1|13110.6|13113.1|13111.6|13099.9|13098.8|1141
1604592000000|2020-11-05 16:00:00|13112|13110.5|13104.4|13102.9|13115.6|13114.1|13102|13100.9|1186
1604592300000|2020-11-05 16:05:00|13104.6|13103.1|13099.9|13098.4|13107.8|13106.6|13097.1|13095.6|915
1604592600000|2020-11-05 16:10:00|13100|13098.5|13098.8|13097.3|13103.6|13102.2|13093.4|13092|863
1604592900000|2020-11-05 16:15:00|13098.7|13097.2|13103.1|13102.2|13106|13105.1|13095.9|13094.4|779
1604593200000|2020-11-05 16:20:00|13103.2|13102.3|13101.4|13099.9|13103.9|13103|13095.3|13094|774
1604593500000|2020-11-05 16:25:00|13101.3|13100.4|13099.3|13097.8|13104|13103.1|13097.2|13096.3|746
1604593800000|2020-11-05 16:30:00|13099|13098.1|13103.8|13102.9|13104.2|13103.2|13096.2|13095.3|678
1604594100000|2020-11-05 16:35:00|13103.7|13102.8|13100.1|13099.2|13107.7|13106.8|13098.6|13097.1|1009
1604594400000|2020-11-05 16:40:00|13100|13099.1|13114.4|13113.5|13115.6|13114.6|13099.7|13098.8|890
1604594700000|2020-11-05 16:45:00|13114.6|13113.7|13125.4|13124.5|13125.7|13124.8|13112.9|13111.5|864
1604595000000|2020-11-05 16:50:00|13125.3|13124.4|13121|13119.5|13135.9|13135|13120.3|13118.4|1197
1604595300000|2020-11-05 16:55:00|13120.9|13119.4|13116|13115.1|13122.2|13120.7|13114.1|13112.7|1009
1604595600000|2020-11-05 17:00:00|13115.8|13114.9|13111.4|13109.9|13116.9|13115.9|13110.5|13109.6|954
1604595900000|2020-11-05 17:05:00|13111.3|13109.8|13109.2|13108.3|13113.6|13112.5|13104.7|13103.8|908
1604596200000|2020-11-05 17:10:00|13109.3|13108.4|13103.2|13102.3|13111.3|13110.3|13100.1|13099|782
1604596500000|2020-11-05 17:15:00|13103.6|13102.7|13098.7|13097.8|13105.8|13104.9|13098.4|13097.5|755
1604596800000|2020-11-05 17:20:00|13098.8|13097.9|13094.4|13093.5|13101.1|13100.2|13091.1|13090.2|822
1604597100000|2020-11-05 17:25:00|13094.3|13093.4|13082.3|13080.8|13097.2|13096.3|13080.4|13078.7|834
1604597400000|2020-11-05 17:30:00|13082.2|13080.7|13084|13083.1|13085.1|13084.1|13080.1|13079.2|870
1604597700000|2020-11-05 17:35:00|13084.3|13082.8|13089.3|13088.4|13090.7|13089.8|13082.8|13081.6|823
1604598000000|2020-11-05 17:40:00|13088.7|13087.8|13094.1|13093.2|13095.8|13094.7|13088.2|13087.3|760
1604598300000|2020-11-05 17:45:00|13094|13093.1|13099.9|13099|13100.1|13099.2|13093.9|13093|734
1604598600000|2020-11-05 17:50:00|13100|13099.1|13102.1|13100.6|13105.6|13104.5|13100|13099.1|546
1604598900000|2020-11-05 17:55:00|13101.9|13101|13100.9|13100|13102.2|13101.3|13096.9|13096|602
1604599200000|2020-11-05 18:00:00|13101|13100.1|13108.9|13108|13111.8|13110.3|13099.2|13098.3|786
1604599500000|2020-11-05 18:05:00|13109|13108.1|13099.9|13099|13111.5|13110.4|13099.8|13098.9|810
1604599800000|2020-11-05 18:10:00|13100|13099.1|13093.4|13092.5|13100|13099.1|13093.4|13092.2|696
1604600100000|2020-11-05 18:15:00|13093.3|13092.4|13098.2|13097.3|13098.3|13097.4|13091|13089.5|518
1604600400000|2020-11-05 18:20:00|13098.3|13097.4|13092.7|13091.8|13100.5|13099.6|13090|13089.1|609
1604600700000|2020-11-05 18:25:00|13092.6|13091.7|13095.1|13094.2|13096.1|13095.2|13092.2|13091.3|459
1604601000000|2020-11-05 18:30:00|13095.4|13093.9|13094|13093.1|13099.2|13098.3|13093.7|13092.8|554
1604601300000|2020-11-05 18:35:00|13094.1|13093.2|13100.1|13099.2|13101.1|13100.2|13093.8|13092.9|558
1604601600000|2020-11-05 18:40:00|13100|13099.1|13101.5|13100|13102.2|13101.3|13097.7|13096.8|544
1604601900000|2020-11-05 18:45:00|13101.4|13099.9|13101.8|13100.9|13103.6|13102.5|13098.7|13097.8|599
1604602200000|2020-11-05 18:50:00|13101.9|13101|13101|13100.1|13102.8|13101.6|13098|13097.1|464
1604602500000|2020-11-05 18:55:00|13101.1|13100.2|13115.4|13105.4|13116.1|13106.1|13099.1|13098.2|723
1604602800000|2020-11-05 19:00:00|13115|13105|13117.9|13117|13118.3|13117.4|13102|13098.5|1171
1604603100000|2020-11-05 19:05:00|13118.7|13117.2|13119.3|13117.8|13119.3|13118.2|13114.9|13113.8|627
1604603400000|2020-11-05 19:10:00|13119.4|13117.9|13119.9|13119|13122.7|13120.8|13116.5|13115.6|729
1604603700000|2020-11-05 19:15:00|13120|13119.1|13122|13121.1|13122.9|13122|13118.1|13117.2|538
1604604000000|2020-11-05 19:20:00|13121.9|13121|13130.6|13129.7|13134.7|13133.7|13121.4|13120.5|712
1604604300000|2020-11-05 19:25:00|13130.3|13129.4|13126.5|13125|13130.7|13129.8|13125.2|13124.3|803
1604604600000|2020-11-05 19:30:00|13126.4|13124.9|13130.8|13129.9|13133.2|13132.3|13126.4|13124.9|681
1604604900000|2020-11-05 19:35:00|13131|13130.1|13132.1|13130.6|13133.6|13132.7|13126.4|13124.9|799
1604605200000|2020-11-05 19:40:00|13132|13130.5|13142.2|13140.7|13145.7|13144.3|13130.4|13129.5|741
1604605500000|2020-11-05 19:45:00|13142.1|13140.6|13136|13135.1|13145.1|13144|13135.6|13134.7|899
1604605800000|2020-11-05 19:50:00|13136.1|13135.2|13138.7|13137.2|13139.1|13138.2|13129.1|13127.6|935
1604606100000|2020-11-05 19:55:00|13138.6|13137.1|13143.4|13142.5|13147|13145.8|13135.8|13134.5|1013
1604606400000|2020-11-05 20:00:00|13144|13143.1|13147.4|13145.9|13149.6|13148.5|13142.9|13141.5|867
1604606700000|2020-11-05 20:05:00|13147.6|13146.1|13135.8|13134.3|13147.6|13146.3|13135.4|13133.9|918
1604607000000|2020-11-05 20:10:00|13135.9|13134.4|13132|13131.1|13138.4|13137.3|13131.7|13130.5|654
1604607300000|2020-11-05 20:15:00|13131.9|13131|13134.8|13133.3|13136.4|13135.2|13131.9|13131|570
1604607600000|2020-11-05 20:20:00|13134.9|13133.4|13138.8|13137.3|13142.5|13141|13134|13132.9|556
1604607900000|2020-11-05 20:25:00|13138.9|13137.4|13140.7|13139.2|13143.4|13141.9|13137.3|13135.8|546
1604608200000|2020-11-05 20:30:00|13140.9|13139.4|13130.1|13128.6|13140.9|13139.4|13128.7|13127.4|912
1604608500000|2020-11-05 20:35:00|13130|13128.5|13126.1|13124.6|13132.1|13130.3|13123.9|13122.4|723
1604608800000|2020-11-05 20:40:00|13126.3|13124.8|13130.3|13128.8|13130.6|13129.1|13125.9|13124.4|793
1604609100000|2020-11-05 20:45:00|13130.4|13128.9|13134.3|13132.8|13135.2|13133.7|13128|13126.5|654
1604609400000|2020-11-05 20:50:00|13133.9|13132.4|13143.4|13141.9|13145.5|13144.4|13133.9|13132.4|925
1604609700000|2020-11-05 20:55:00|13143.9|13141.6|13146.5|13144.3|13149.7|13147.8|13143.5|13141.6|1100
1604610000000|2020-11-05 21:00:00|13146.2|13144.7|13148.7|13147.2|13150.1|13148.9|13145.3|13144.2|657
1604610300000|2020-11-05 21:05:00|13148.9|13147.4|13143.4|13141.9|13149|13147.7|13143.1|13141.6|773
1604610600000|2020-11-05 21:10:00|13143.5|13142|13145.8|13144.3|13147.7|13145.6|13142.9|13141.4|441
1604610900000|2020-11-05 21:15:00|13146|13144.5|13143.8|13142.3|13146.5|13145|13142.6|13140.9|370
1604611200000|2020-11-05 21:20:00|13143.6|13142.1|13140.9|13139.4|13143.7|13142.2|13140.3|13139.1|187
1604611500000|2020-11-05 21:25:00|13141|13139.5|13142.8|13141.3|13143.6|13142.1|13140.6|13139.1|236
1604611800000|2020-11-05 21:30:00|13142.9|13141.4|13148.3|13146.8|13148.3|13146.8|13142|13140.5|313
1604612100000|2020-11-05 21:35:00|13148.4|13146.9|13150.1|13148.6|13151.9|13150.7|13145.4|13143.9|386
1604612400000|2020-11-05 21:40:00|13150.2|13148.1|13152.4|13151.5|13153.6|13152.3|13148.3|13146.6|522
1604612700000|2020-11-05 21:45:00|13152.3|13151.4|13154|13152.5|13155|13153.7|13151.4|13149.4|329
1604613000000|2020-11-05 21:50:00|13154.1|13152.6|13151.8|13150.3|13155.6|13154.4|13147.2|13145.8|636
1604613300000|2020-11-05 21:55:00|13151.7|13150.2|13150.8|13142.9|13154.8|13151.8|13148|13138|746
1604613600000|2020-11-05 22:00:00|13151.8|13143.7|13150.8|13145.4|13154.7|13150.4|13149|13141.9|102
1604613900000|2020-11-05 22:05:00|13151.7|13141.7|13153.6|13147.3|13156.7|13151.7|13149.8|13141.7|387
1604614200000|2020-11-05 22:10:00|13153.7|13147.4|13156.8|13152.6|13157.3|13152.7|13150|13147.1|370
1604614500000|2020-11-05 22:15:00|13156.5|13152.5|13158|13151.3|13160.4|13155.2|13154.8|13148.4|462
1604614800000|2020-11-05 22:20:00|13157.9|13151.7|13159.9|13154.4|13160.5|13155.4|13157.4|13148.5|293
1604615100000|2020-11-05 22:25:00|13160.3|13154.3|13158.3|13151.4|13160.8|13155.3|13155.7|13148.4|484
1604615400000|2020-11-05 22:30:00|13158.2|13151.5|13156.9|13151.7|13158.7|13153|13150.6|13145.6|447
1604615700000|2020-11-05 22:35:00|13156.7|13151.3|13149.9|13145.9|13156.8|13151.6|13149.9|13145.1|404
1604616000000|2020-11-05 22:40:00|13150|13146.3|13154.3|13149.1|13155.4|13150.8|13147.2|13139.3|306
1604616300000|2020-11-05 22:45:00|13154|13149|13154.1|13147.6|13155.6|13149.5|13152.7|13143.6|273
1604616600000|2020-11-05 22:50:00|13154.4|13146.4|13148.3|13141.9|13155.1|13148.9|13145.9|13136|598
1604616900000|2020-11-05 22:55:00|13148.2|13142|13146.9|13139.6|13149.4|13143.5|13145.3|13139.2|384
1604617200000|2020-11-05 23:00:00|13146.8|13139.7|13142.4|13139.6|13148.4|13145.8|13142.2|13139.5|912
1604617500000|2020-11-05 23:05:00|13142.6|13139.8|13144|13141.3|13146.1|13143.1|13141.5|13138.3|380
1604617800000|2020-11-05 23:10:00|13143.9|13141.5|13138.8|13136.5|13145.8|13143.5|13138.1|13136.1|596
1604618100000|2020-11-05 23:15:00|13138.7|13137|13139.1|13137.6|13141.6|13140|13137.1|13135.1|410
1604618400000|2020-11-05 23:20:00|13139.5|13137.2|13139.4|13137.9|13140.4|13138.9|13136|13134.2|456
1604618700000|2020-11-05 23:25:00|13139.3|13137.8|13139.8|13138.3|13140.3|13139.4|13137.2|13135.7|352
1604619000000|2020-11-05 23:30:00|13139.9|13138.4|13137|13135.5|13141.6|13139.7|13134.9|13133.4|377
1604619300000|2020-11-05 23:35:00|13136.9|13135.4|13134.1|13132.6|13137.8|13136|13130.9|13129.4|536
1604619600000|2020-11-05 23:40:00|13133.9|13132.4|13141.3|13139.8|13143.5|13142|13133.1|13131.6|538
1604619900000|2020-11-05 23:45:00|13141.2|13139.7|13143.2|13140.9|13145.8|13143.7|13135.1|13133.6|623
1604620200000|2020-11-05 23:50:00|13142.5|13140|13140.1|13138.6|13152|13150.1|13139|13137|1265
1604620500000|2020-11-05 23:55:00|13140.2|13138.7|13139.3|13137.8|13141|13139.5|13136.6|13135.1|488
1604620800000|2020-11-06 00:00:00|13139.2|13137.7|13146.5|13145|13148.9|13147.4|13135.3|13133.5|747
1604621100000|2020-11-06 00:05:00|13146.4|13144.9|13153.5|13152|13154.5|13153|13141.9|13140|707
1604621400000|2020-11-06 00:10:00|13153.7|13152.2|13154|13152.5|13157.8|13156.3|13152.6|13151.1|603
1604621700000|2020-11-06 00:15:00|13153.8|13152.3|13148.1|13146.6|13153.9|13152.4|13146.1|13144.6|514
1604622000000|2020-11-06 00:20:00|13148.4|13146.9|13148.6|13147.1|13151.9|13150.4|13145.4|13143.9|505
1604622300000|2020-11-06 00:25:00|13148.5|13147|13134|13133.1|13148.6|13147.1|13132.8|13131.3|667
1604622600000|2020-11-06 00:30:00|13133.8|13132.5|13132.2|13130.7|13135.1|13133.6|13130.9|13129.4|574
1604622900000|2020-11-06 00:35:00|13132.1|13130.6|13135.7|13134.2|13138.4|13136.9|13131.3|13129.8|405
1604623200000|2020-11-06 00:40:00|13135.8|13134.3|13130|13128.5|13136.2|13134.7|13128.4|13126.9|484
1604623500000|2020-11-06 00:45:00|13129.8|13128.9|13129.9|13128.4|13132.1|13130.7|13127.8|13126.5|429
1604623800000|2020-11-06 00:50:00|13129.8|13128.3|13125.8|13124.3|13130.5|13129|13124.3|13123|464
1604624100000|2020-11-06 00:55:00|13126|13124.5|13120.5|13119|13126.9|13125.6|13119|13117.5|527
1604624400000|2020-11-06 01:00:00|13120.4|13118.9|13117.9|13116.4|13123.7|13122.2|13116.4|13115.1|659
1604624700000|2020-11-06 01:05:00|13118|13116.5|13116.6|13115.1|13121.2|13119.7|13116.1|13114.7|580
1604625000000|2020-11-06 01:10:00|13116.8|13115.3|13120|13118.5|13121.3|13119.8|13113.6|13112.1|774
1604625300000|2020-11-06 01:15:00|13119.8|13118.3|13113.8|13112.9|13121.3|13119.8|13113.1|13112.1|811
1604625600000|2020-11-06 01:20:00|13113.7|13112.8|13119.7|13118.2|13119.8|13118.3|13112.9|13111.5|699
1604625900000|2020-11-06 01:25:00|13119.9|13118.4|13123.8|13122.3|13124.5|13123|13118.6|13117.3|707
1604626200000|2020-11-06 01:30:00|13123.7|13122.2|13120.5|13119|13124.3|13123|13120.2|13118.7|735
1604626500000|2020-11-06 01:35:00|13120.3|13118.8|13117.3|13116.4|13121.6|13120.1|13117|13116|745
1604626800000|2020-11-06 01:40:00|13117.4|13116.5|13120.8|13119.3|13122.9|13121.7|13114.5|13113.4|709
1604627100000|2020-11-06 01:45:00|13120.9|13119.4|13120.6|13119.1|13122.5|13121.5|13120.1|13118.9|509
1604627400000|2020-11-06 01:50:00|13120.8|13119.3|13125.2|13123.7|13125.6|13124.2|13119.9|13118.8|550
1604627700000|2020-11-06 01:55:00|13125.1|13123.6|13129.3|13128.4|13133.3|13131.9|13125.1|13123.6|742
1604628000000|2020-11-06 02:00:00|13129.1|13128.2|13119.9|13118.4|13130.9|13129.7|13119.4|13118.1|634
1604628300000|2020-11-06 02:05:00|13119.8|13118.3|13125.8|13124.3|13127.2|13125.7|13119.8|13118.3|499
1604628600000|2020-11-06 02:10:00|13125.9|13124.4|13130.3|13128.8|13131.3|13129.9|13125.3|13123.9|461
1604628900000|2020-11-06 02:15:00|13130.2|13128.7|13135.9|13134.4|13138.8|13137.3|13128.7|13127.8|742
1604629200000|2020-11-06 02:20:00|13135.6|13134.7|13130|13129.1|13135.6|13134.7|13129.5|13128.4|642
1604629500000|2020-11-06 02:25:00|13130.2|13129.3|13129.4|13128.5|13131.3|13130|13127.9|13126.5|479
1604629800000|2020-11-06 02:30:00|13128.8|13127.9|13130.9|13130|13131.5|13130.5|13127.2|13125.7|457
1604630100000|2020-11-06 02:35:00|13131|13130.1|13130.6|13129.1|13134.1|13132.6|13129.3|13128.2|454
1604630400000|2020-11-06 02:40:00|13130.7|13129.2|13130.7|13129.2|13133.5|13132.3|13129.7|13128.4|451
1604630700000|2020-11-06 02:45:00|13130.6|13129.1|13128.3|13126.8|13131|13129.9|13128.1|13126.6|384
1604631000000|2020-11-06 02:50:00|13128.4|13126.9|13128.8|13127.3|13131.8|13130.5|13127.5|13126.2|540
1604631300000|2020-11-06 02:55:00|13128.7|13127.2|13136.6|13135.7|13137.6|13136.6|13128.6|13127.1|576
1604631600000|2020-11-06 03:00:00|13137|13135.5|13133.5|13132|13137.7|13136.6|13132.3|13130.8|562
1604631900000|2020-11-06 03:05:00|13133.1|13131.6|13133.5|13132.6|13135|13133.7|13133|13131.5|448
1604632200000|2020-11-06 03:10:00|13133.4|13132.5|13131|13129.5|13134.8|13133.9|13130.7|13129.2|428
1604632500000|2020-11-06 03:15:00|13131.1|13129.6|13137.6|13136.1|13139.4|13137.9|13130.1|13129.1|489
1604632800000|2020-11-06 03:20:00|13137.5|13136|13138.2|13136.7|13144.8|13143.3|13137.2|13136|653
1604633100000|2020-11-06 03:25:00|13138|13136.5|13132.9|13131.4|13138|13136.5|13131.9|13130.5|622
1604633400000|2020-11-06 03:30:00|13132.8|13131.3|13126.4|13124.9|13134.8|13133.6|13126|13124.9|679
1604633700000|2020-11-06 03:35:00|13126.5|13125|13129.9|13128.4|13131.3|13129.8|13126.5|13125|339
1604634000000|2020-11-06 03:40:00|13130.2|13128.7|13130|13128.5|13133.1|13131.6|13129|13127.7|427
1604634300000|2020-11-06 03:45:00|13130.1|13128.6|13132.8|13131.3|13133.3|13131.9|13129.5|13128.1|403
1604634600000|2020-11-06 03:50:00|13132.7|13131.2|13128.5|13127|13134.7|13133.2|13127.4|13126.4|483
1604634900000|2020-11-06 03:55:00|13128.4|13126.9|13129.5|13128|13129.9|13128.5|13126.6|13125.1|589
1604635200000|2020-11-06 04:00:00|13129.8|13128.9|13127.4|13125.9|13131.2|13129.7|13126.7|13125.2|413
1604635500000|2020-11-06 04:05:00|13127.7|13126.2|13123.3|13122.4|13128.6|13127.5|13122|13120.5|538
1604635800000|2020-11-06 04:10:00|13123.1|13122.2|13125.2|13123.7|13126.2|13124.8|13121.1|13119.6|466
1604636100000|2020-11-06 04:15:00|13125.1|13123.6|13129.4|13127.9|13129.7|13128.2|13123.6|13122.2|525
1604636400000|2020-11-06 04:20:00|13129.3|13127.8|13131.2|13130.3|13132.3|13131.3|13126.4|13125.4|413
1604636700000|2020-11-06 04:25:00|13131.4|13130.5|13134.1|13132.6|13134.3|13132.8|13130.3|13129.2|427
1604637000000|2020-11-06 04:30:00|13133.9|13132.4|13132.6|13131.1|13134.9|13133.8|13131.5|13130.4|378
1604637300000|2020-11-06 04:35:00|13132.7|13131.2|13129.5|13128.6|13135.1|13133.6|13129.1|13128.2|456
1604637600000|2020-11-06 04:40:00|13129.4|13128.5|13130.3|13128.8|13131.6|13130.7|13128.3|13127.1|437
1604637900000|2020-11-06 04:45:00|13130.4|13128.9|13128.7|13127.8|13131.7|13130.6|13128.2|13127.3|341
1604638200000|2020-11-06 04:50:00|13128.8|13127.9|13129.9|13129|13130.7|13129.7|13128.2|13126.9|403
1604638500000|2020-11-06 04:55:00|13130|13129.1|13126.8|13125.3|13130.8|13129.5|13126.4|13125.2|413
1604638800000|2020-11-06 05:00:00|13126.7|13125.2|13130.4|13129.5|13130.8|13129.9|13126.4|13124.9|326
1604639100000|2020-11-06 05:05:00|13130.5|13129.6|13133|13131.5|13133.3|13132|13129.4|13128.3|410
1604639400000|2020-11-06 05:10:00|13133.1|13131.6|13135.2|13134.3|13137.1|13136.2|13131.7|13130.7|523
1604639700000|2020-11-06 05:15:00|13134.6|13133.7|13132.8|13131.3|13136.5|13135.5|13132.2|13131.3|442
1604640000000|2020-11-06 05:20:00|13132.7|13131.2|13131|13129.5|13132.8|13131.6|13130.1|13128.9|326
1604640300000|2020-11-06 05:25:00|13130.9|13129.4|13128|13127.1|13132.6|13131.7|13127.6|13126.7|358
1604640600000|2020-11-06 05:30:00|13127.9|13127|13128.2|13126.7|13130.7|13129.5|13127.3|13126|416
1604640900000|2020-11-06 05:35:00|13128.3|13126.8|13125.3|13124.4|13129.6|13128.7|13124.8|13123.9|456
1604641200000|2020-11-06 05:40:00|13125.4|13124.5|13128.1|13127.2|13128.5|13127.6|13123.8|13122.9|454
1604641500000|2020-11-06 05:45:00|13128.2|13127.3|13126.2|13124.7|13128.2|13127.3|13124.7|13123.8|356
1604641800000|2020-11-06 05:50:00|13126.1|13124.6|13123.9|13122.4|13126.9|13126|13121.6|13120.4|479
1604642100000|2020-11-06 05:55:00|13124|13122.5|13123.6|13122.7|13124.9|13123.7|13122.3|13121.1|440
1604642400000|2020-11-06 06:00:00|13123.5|13122.6|13123.8|13122.9|13125.6|13124.6|13122.5|13121.6|374
1604642700000|2020-11-06 06:05:00|13123.7|13122.8|13124.3|13123.4|13126|13124.7|13122|13120.6|392
1604643000000|2020-11-06 06:10:00|13124.2|13123.3|13127.9|13127|13129.1|13128|13123.4|13122.2|494
1604643300000|2020-11-06 06:15:00|13128|13126.5|13127.6|13126.7|13131.3|13130.1|13127.2|13126|522
1604643600000|2020-11-06 06:20:00|13127.5|13126.6|13127.3|13126.4|13128.4|13126.9|13125.5|13124.2|440
1604643900000|2020-11-06 06:25:00|13127.2|13126.3|13121.9|13120.4|13129.6|13128.4|13120.9|13119.4|495
1604644200000|2020-11-06 06:30:00|13122|13120.5|13127.3|13126.4|13128.2|13127.3|13120.8|13119.9|526
1604644500000|2020-11-06 06:35:00|13127.2|13126.3|13126.6|13125.7|13129.7|13128.8|13124.1|13122.9|466
1604644800000|2020-11-06 06:40:00|13126.7|13125.8|13132.9|13131.4|13135.1|13133.9|13126.2|13125.3|634
1604645100000|2020-11-06 06:45:00|13132.8|13131.3|13127.3|13125.8|13132.9|13131.4|13126|13124.7|530
1604645400000|2020-11-06 06:50:00|13127.4|13125.9|13129.1|13127.6|13131.6|13130.4|13126.6|13125.4|430
1604645700000|2020-11-06 06:55:00|13129|13127.5|13129.3|13127.8|13132.5|13131.2|13127.2|13126.1|346
1604646000000|2020-11-06 07:00:00|13129.6|13128.1|13128.2|13127.3|13130.4|13129.5|13126.8|13125.6|707
1604646300000|2020-11-06 07:05:00|13128|13127.1|13117|13116.1|13130.2|13128.8|13113.6|13112.2|903
1604646600000|2020-11-06 07:10:00|13116.9|13116|13119.7|13118.8|13125.3|13124.1|13116.8|13115.7|750
1604646900000|2020-11-06 07:15:00|13119.6|13118.7|13122.9|13122|13124.2|13123.3|13118.5|13117.5|646
1604647200000|2020-11-06 07:20:00|13123|13122.1|13131.6|13130.7|13135|13134.1|13122|13121.1|895
1604647500000|2020-11-06 07:25:00|13131.5|13130.6|13137.4|13136.5|13138.7|13137.8|13131.5|13130.3|774
1604647800000|2020-11-06 07:30:00|13137.5|13136.6|13135|13134.1|13142.1|13140.9|13133.5|13132.4|806
1604648100000|2020-11-06 07:35:00|13134.9|13134|13140.5|13139.6|13141.1|13139.9|13130.2|13129.3|672
1604648400000|2020-11-06 07:40:00|13140.4|13139.5|13138.7|13137.8|13143.2|13142.3|13138.2|13136.7|607
1604648700000|2020-11-06 07:45:00|13138.6|13137.7|13142.2|13141.3|13142.4|13141.5|13136.4|13135.5|766
1604649000000|2020-11-06 07:50:00|13142.3|13141.4|13138.2|13137.3|13142.5|13141.6|13138.1|13137.2|572
1604649300000|2020-11-06 07:55:00|13138.5|13137.6|13150.8|13149.9|13151.1|13150.2|13138.1|13137.2|799
1604649600000|2020-11-06 08:00:00|13151.1|13150.2|13150.5|13149.6|13153|13151.7|13147|13146.1|756
1604649900000|2020-11-06 08:05:00|13150.1|13149.2|13153.2|13152.3|13154.7|13153.8|13147.8|13146.6|630
1604650200000|2020-11-06 08:10:00|13153.3|13151.8|13134.7|13133.8|13154.1|13153.2|13132.4|13131.5|794
1604650500000|2020-11-06 08:15:00|13134.1|13133.2|13136.7|13135.8|13140.3|13139.4|13132.4|13131.5|762
1604650800000|2020-11-06 08:20:00|13136.6|13135.7|13139.1|13138.2|13147.5|13146.6|13133.1|13132.2|1031
1604651100000|2020-11-06 08:25:00|13139|13138.1|13145.2|13144.3|13146.7|13145.8|13136.1|13135.2|845
1604651400000|2020-11-06 08:30:00|13145.5|13144|13150.1|13149.2|13151.4|13150.1|13143.7|13142.2|960
1604651700000|2020-11-06 08:35:00|13150.2|13149.3|13150.3|13149.4|13152.5|13151.6|13145.6|13144.1|829
1604652000000|2020-11-06 08:40:00|13150.1|13149.2|13141.9|13141|13150.2|13149.3|13137.6|13136.4|1090
1604652300000|2020-11-06 08:45:00|13141.8|13140.9|13140.6|13139.7|13142.8|13141.9|13136|13134.9|987
1604652600000|2020-11-06 08:50:00|13140.7|13139.8|13138.7|13137.2|13147|13146.1|13137.3|13135.8|748
1604652900000|2020-11-06 08:55:00|13138.8|13137.3|13127|13125.5|13139.8|13138.9|13126.2|13125.3|980
1604653200000|2020-11-06 09:00:00|13127.1|13125.6|13124.4|13122.9|13129.4|13127.9|13123.2|13122.3|936
1604653500000|2020-11-06 09:05:00|13124.6|13123.5|13112.3|13111.4|13125.5|13124.3|13110.1|13109.2|1288
1604653800000|2020-11-06 09:10:00|13112.5|13111|13104.8|13103.3|13112.6|13111.4|13101.3|13100.2|1088
1604654100000|2020-11-06 09:15:00|13105.2|13104.3|13108.5|13107.6|13111.7|13110.6|13105.1|13103.9|935
1604654400000|2020-11-06 09:20:00|13108.4|13107.5|13113.6|13112.7|13114.4|13113.1|13105.3|13104|812
1604654700000|2020-11-06 09:25:00|13113.8|13112.9|13121.1|13120.2|13125.3|13124.3|13113.2|13112|1073
1604655000000|2020-11-06 09:30:00|13121.3|13119.8|13128.3|13126.8|13128.6|13127.4|13119.6|13118.3|901
1604655300000|2020-11-06 09:35:00|13127.9|13127|13125.4|13124.5|13130.5|13129.3|13123.8|13122.5|823
1604655600000|2020-11-06 09:40:00|13125.5|13124.6|13128.9|13127.4|13130.3|13129.2|13122.6|13121.5|756
1604655900000|2020-11-06 09:45:00|13129|13127.5|13136.9|13136|13141.6|13140.2|13127.3|13126.4|825
1604656200000|2020-11-06 09:50:00|13136.8|13135.9|13134|13133.1|13136.9|13136|13128.3|13127.4|787
1604656500000|2020-11-06 09:55:00|13134.2|13132.7|13141.5|13140.6|13142.2|13141.3|13128.3|13126.8|815
1604656800000|2020-11-06 10:00:00|13141.3|13140.4|13133.7|13132.8|13143.5|13142.6|13133.3|13132.4|874
1604657100000|2020-11-06 10:05:00|13133.8|13132.9|13133.6|13132.7|13135.8|13134.9|13129.5|13128.4|895
1604657400000|2020-11-06 10:10:00|13133.5|13132.6|13128.1|13127.2|13134.4|13133.4|13127|13126.1|893
1604657700000|2020-11-06 10:15:00|13128|13127.1|13122.5|13121.6|13129.3|13128.4|13120.8|13119.9|782
1604658000000|2020-11-06 10:20:00|13122.6|13121.7|13125.8|13124.3|13127.6|13126.7|13119.8|13118.9|825
1604658300000|2020-11-06 10:25:00|13125.2|13124|13134.9|13134|13136.4|13135.4|13124.4|13123.5|863
1604658600000|2020-11-06 10:30:00|13135.1|13134.2|13131.7|13130.2|13138|13137.1|13129.8|13128.9|861
1604658900000|2020-11-06 10:35:00|13132|13130.5|13148|13146.5|13150.2|13148.7|13128.2|13126.9|1046
1604659200000|2020-11-06 10:40:00|13147.8|13146.3|13146.1|13145.2|13148.1|13147.2|13141.9|13140.7|889
1604659500000|2020-11-06 10:45:00|13146.2|13145.3|13141.6|13140.7|13146.7|13145.8|13138|13137.1|881
1604659800000|2020-11-06 10:50:00|13141.9|13141|13143.6|13142.1|13149.1|13148.2|13141.6|13140.7|830
1604660100000|2020-11-06 10:55:00|13143.5|13142|13148.9|13148|13149.4|13148.2|13142.2|13141.3|724
1604660400000|2020-11-06 11:00:00|13149|13148.1|13152.4|13151.5|13153.9|13153|13147.7|13146.8|889
1604660700000|2020-11-06 11:05:00|13152.2|13151.3|13155.8|13154.9|13156.6|13155.4|13147|13146.1|849
1604661000000|2020-11-06 11:10:00|13155.9|13155|13150.5|13149|13157.1|13156.2|13149.3|13148.4|889
1604661300000|2020-11-06 11:15:00|13150.6|13149.1|13147.4|13146.5|13151.2|13149.9|13146.6|13145.3|833
1604661600000|2020-11-06 11:20:00|13147.5|13146.6|13147|13146.1|13155.6|13154.2|13143.5|13142.2|1015
1604661900000|2020-11-06 11:25:00|13146.9|13146|13134|13133.1|13147.1|13146.2|13133.9|13132.8|1061
1604662200000|2020-11-06 11:30:00|13133.9|13133|13128.6|13127.7|13133.9|13133|13120.2|13119.3|1059
1604662500000|2020-11-06 11:35:00|13128.5|13127.6|13132|13131.1|13133|13131.7|13126.6|13125.6|855
1604662800000|2020-11-06 11:40:00|13131.9|13131|13138.5|13137|13138.7|13137.8|13123.9|13122.8|907
1604663100000|2020-11-06 11:45:00|13137.8|13136.9|13126.9|13126|13138.7|13137.5|13126.9|13126|860
1604663400000|2020-11-06 11:50:00|13126.7|13125.8|13130.6|13129.7|13136.3|13135.3|13126.2|13125.3|833
1604663700000|2020-11-06 11:55:00|13130.7|13129.8|13132.1|13130.6|13134.2|13133.3|13124.6|13123.7|868
1604664000000|2020-11-06 12:00:00|13132.2|13130.7|13140.3|13139.4|13141.1|13140.2|13130.4|13129.2|927
1604664300000|2020-11-06 12:05:00|13140.2|13139.3|13143.7|13142.2|13146.8|13145.9|13139.2|13137.7|987
1604664600000|2020-11-06 12:10:00|13143.6|13142.1|13131|13130.1|13144.5|13143|13127.6|13126.5|888
1604664900000|2020-11-06 12:15:00|13131.1|13130.2|13120.2|13119.3|13140.7|13139.8|13112.4|13110.9|1124
1604665200000|2020-11-06 12:20:00|13120.3|13119.4|13117.7|13116.2|13126.3|13125.4|13114.7|13113.6|783
1604665500000|2020-11-06 12:25:00|13117.1|13116.9|13115.4|13114.5|13119.3|13118.3|13108.5|13107|916
1604665800000|2020-11-06 12:30:00|13115.5|13114.6|13122|13120.5|13127|13125.8|13114.2|13112.7|1047
1604666100000|2020-11-06 12:35:00|13122.1|13120.6|13113.6|13112.1|13124.2|13122.8|13111.8|13110.4|1073
1604666400000|2020-11-06 12:40:00|13113.2|13112.3|13116.8|13115.9|13119.7|13118.6|13109.4|13108.2|963
1604666700000|2020-11-06 12:45:00|13116.9|13116|13124.6|13123.1|13125.3|13124.1|13114.6|13113.1|826
1604667000000|2020-11-06 12:50:00|13124.5|13123|13123.3|13121.8|13127.9|13126.9|13119.3|13117.8|821
1604667300000|2020-11-06 12:55:00|13123.4|13121.9|13120|13118.5|13126.2|13125|13118.4|13116.9|805
1604667600000|2020-11-06 13:00:00|13119.9|13118.4|13121.1|13120.2|13122.5|13121.6|13114.6|13113.3|891
1604667900000|2020-11-06 13:05:00|13120.6|13119.7|13124.8|13123.3|13126.3|13125.4|13119|13117.5|786
1604668200000|2020-11-06 13:10:00|13124.6|13123.1|13124.8|13123.3|13130.6|13129.2|13123|13121.6|795
1604668500000|2020-11-06 13:15:00|13124.7|13123.2|13122.8|13121.3|13127.5|13126|13121.2|13119.7|928
1604668800000|2020-11-06 13:20:00|13122.7|13121.2|13128.8|13127.3|13130.6|13129.5|13120.4|13119.3|939
1604669100000|2020-11-06 13:25:00|13128.9|13127.4|13134.9|13126.7|13136.1|13130.6|13125.6|13124.1|786
1604669400000|2020-11-06 13:30:00|13134.6|13127.2|13124.3|13122.8|13137|13128.2|13114.3|13112.8|946
1604669700000|2020-11-06 13:35:00|13124.5|13123|13134.3|13133.4|13139.6|13138.1|13122.9|13121.4|996
1604670000000|2020-11-06 13:40:00|13134.2|13133.3|13131|13130.1|13136|13135|13127.9|13126.7|1056
1604670300000|2020-11-06 13:45:00|13131.1|13130.2|13141.5|13140|13142.7|13141.5|13128.2|13126.7|1144
1604670600000|2020-11-06 13:50:00|13140.8|13139.9|13141.4|13140.5|13149.5|13148.6|13140.3|13139|1112
1604670900000|2020-11-06 13:55:00|13141.5|13140.6|13148|13147.1|13150.3|13149.4|13141.3|13140.2|895
1604671200000|2020-11-06 14:00:00|13148.1|13147.2|13145.2|13144.3|13151.4|13150.5|13144|13143.1|881
1604671500000|2020-11-06 14:05:00|13145.3|13144.4|13144.4|13143.5|13150.3|13149.4|13140.9|13140|936
1604671800000|2020-11-06 14:10:00|13144.7|13143.2|13147.8|13146.3|13149.1|13147.6|13134.2|13132.9|958
1604672100000|2020-11-06 14:15:00|13147.7|13146.2|13134.6|13133.1|13148.9|13148|13133.1|13132.1|1362
1604672400000|2020-11-06 14:20:00|13134.5|13133|13127.7|13126.8|13136.2|13135.3|13109.7|13108.1|972
1604672700000|2020-11-06 14:25:00|13128.2|13126.7|13126.9|13125.4|13134.8|13133.6|13124.2|13122.8|846
1604673000000|2020-11-06 14:30:00|13126.6|13125.1|13130.3|13129.4|13135.1|13133.6|13121.9|13120.4|966
1604673300000|2020-11-06 14:35:00|13130.6|13129.1|13111.4|13109.9|13137.5|13136.3|13103.6|13102.1|999
1604673600000|2020-11-06 14:40:00|13111.5|13110|13099.6|13098.1|13116.3|13113.9|13093.4|13091.3|998
1604673900000|2020-11-06 14:45:00|13099.3|13097.8|13107.3|13105.8|13114.5|13113|13097.8|13096.3|800
1604674200000|2020-11-06 14:50:00|13107.4|13105.9|13104.1|13102.6|13107.5|13106|13094|13093.1|756
1604674500000|2020-11-06 14:55:00|13103.9|13103|13113.1|13111.6|13114.9|13113.5|13103.9|13102.9|782
1604674800000|2020-11-06 15:00:00|13113.3|13111.8|13115.7|13114.8|13124|13122.5|13111.6|13110.1|787
1604675100000|2020-11-06 15:05:00|13115.5|13114.6|13122.7|13121.2|13123.7|13122.3|13113|13111.5|879
1604675400000|2020-11-06 15:10:00|13122.8|13121.3|13116|13115.1|13128.5|13127.3|13112.8|13111.6|1110
1604675700000|2020-11-06 15:15:00|13116.1|13115.2|13122.1|13121.2|13124|13123|13114.3|13113.4|1004
1604676000000|2020-11-06 15:20:00|13122|13121.1|13127.8|13126.9|13130.9|13130|13121.7|13120.7|1097
1604676300000|2020-11-06 15:25:00|13127.7|13126.8|13138.4|13137.5|13140.3|13139.4|13126.6|13125.5|1071
1604676600000|2020-11-06 15:30:00|13137.7|13136.8|13127.9|13126.4|13139.2|13137.7|13124.8|13123.6|1104
1604676900000|2020-11-06 15:35:00|13128.1|13126.6|13127.7|13126.2|13134.4|13133.5|13126.2|13125|1002
1604677200000|2020-11-06 15:40:00|13127.5|13126|13137.1|13136.2|13139.6|13138.1|13125.5|13124.5|1036
1604677500000|2020-11-06 15:45:00|13137|13136.1|13145.8|13144.3|13145.8|13144.9|13135.6|13134.4|861
1604677800000|2020-11-06 15:50:00|13145.7|13144.2|13151.1|13150.2|13156.2|13155.3|13139.7|13138.8|1159
1604678100000|2020-11-06 15:55:00|13150.9|13149.4|13150.8|13145.8|13153.2|13152.3|13133.3|13132.4|1563
1604678400000|2020-11-06 16:00:00|13151.6|13147.5|13159.4|13158.5|13163|13162|13138.9|13137.1|1646
1604678700000|2020-11-06 16:05:00|13159.3|13158.4|13169|13167.5|13170.6|13169.2|13158.9|13157.6|1250
1604679000000|2020-11-06 16:10:00|13168.9|13167.4|13165.2|13164.3|13174.5|13173.6|13163.2|13161.9|1186
1604679300000|2020-11-06 16:15:00|13165.6|13164.7|13174.1|13173.2|13175.3|13174.4|13165.2|13164.3|977
1604679600000|2020-11-06 16:20:00|13174.2|13173.3|13171.2|13169.7|13177.3|13176.4|13165.6|13164.4|1139
1604679900000|2020-11-06 16:25:00|13171.1|13169.6|13173|13171.5|13177.4|13176.3|13169.2|13168.3|812
1604680200000|2020-11-06 16:30:00|13172.8|13171.3|13170|13169.1|13174.6|13173.1|13168.6|13167.7|825
1604680500000|2020-11-06 16:35:00|13169.9|13169|13171.4|13170.5|13177.6|13176.7|13169.6|13168.7|831
1604680800000|2020-11-06 16:40:00|13171.7|13170.2|13171.1|13170.2|13173.1|13171.6|13164.9|13163.8|915
1604681100000|2020-11-06 16:45:00|13171.7|13170.6|13171.7|13170.8|13173.8|13172.7|13169.1|13168.2|734
1604681400000|2020-11-06 16:50:00|13171.4|13170.5|13170.3|13169.4|13175.5|13174.5|13169.2|13168.3|662
1604681700000|2020-11-06 16:55:00|13170.2|13169.3|13162.4|13161.5|13170.7|13169.6|13161.4|13160.2|771
1604682000000|2020-11-06 17:00:00|13162.3|13161.4|13169.7|13168.8|13171.5|13170.6|13161.6|13160.7|709
1604682300000|2020-11-06 17:05:00|13169.8|13168.9|13166.1|13165.2|13170.4|13169.5|13164.5|13163.6|731
1604682600000|2020-11-06 17:10:00|13166.2|13165.3|13160.8|13159.9|13166.6|13165.7|13158.4|13157.5|722
1604682900000|2020-11-06 17:15:00|13160.6|13159.7|13161.1|13160.2|13162.3|13161.4|13155.2|13154.3|801
1604683200000|2020-11-06 17:20:00|13161|13160.1|13159|13158.1|13164.7|13163.8|13158.2|13157.3|631
1604683500000|2020-11-06 17:25:00|13159.1|13158.2|13155.7|13154.8|13160.2|13159|13154.7|13153.8|621
1604683800000|2020-11-06 17:30:00|13155.9|13155|13155.9|13155|13159.5|13158.6|13154.3|13153.4|624
1604684100000|2020-11-06 17:35:00|13156|13155.1|13155.6|13154.7|13156.1|13155.2|13149.8|13148.9|596
1604684400000|2020-11-06 17:40:00|13155.5|13154.6|13158.1|13157.2|13159.6|13158.7|13154.5|13153.4|611
1604684700000|2020-11-06 17:45:00|13157.3|13156.4|13148|13147.1|13157.8|13156.9|13145.1|13144.2|699
1604685000000|2020-11-06 17:50:00|13148.1|13147.2|13154.8|13153.9|13155.7|13154.7|13147.4|13146.5|601
1604685300000|2020-11-06 17:55:00|13154.7|13153.8|13154.8|13153.9|13155.7|13154.7|13151.4|13150.2|792
1604685600000|2020-11-06 18:00:00|13155.1|13153.6|13155.5|13154|13155.7|13154.6|13152.9|13151.7|489
1604685900000|2020-11-06 18:05:00|13155|13154.1|13154.5|13153.6|13155.6|13154.7|13153.3|13152.4|420
1604686200000|2020-11-06 18:10:00|13154.6|13153.7|13157.4|13156.5|13158.6|13157.7|13154.4|13153.5|467
1604686500000|2020-11-06 18:15:00|13157.3|13156.4|13160.2|13159.3|13162.5|13161.5|13156|13155.1|603
1604686800000|2020-11-06 18:20:00|13159.4|13158.5|13155.1|13154.2|13160.3|13159|13154|13153.1|494
1604687100000|2020-11-06 18:25:00|13155.2|13154.3|13153.2|13152.3|13156.7|13155.8|13150.4|13149.5|508
1604687400000|2020-11-06 18:30:00|13153.1|13152.2|13154.9|13154|13155.7|13154.8|13152.3|13151.4|545
1604687700000|2020-11-06 18:35:00|13154.8|13153.9|13156.8|13155.9|13158.2|13157.3|13154.8|13153.9|411
1604688000000|2020-11-06 18:40:00|13156.7|13155.8|13156.1|13155.2|13158.6|13157.7|13155.8|13154.9|343
1604688300000|2020-11-06 18:45:00|13156.2|13155.3|13156.3|13155.4|13157.8|13156.9|13153.6|13152.7|410
1604688600000|2020-11-06 18:50:00|13156.2|13155.3|13154.9|13154|13156.5|13155.6|13153.1|13152.2|312
1604688900000|2020-11-06 18:55:00|13154.8|13153.9|13156.4|13155.5|13157.5|13156.4|13154.5|13153.6|358
1604689200000|2020-11-06 19:00:00|13156.3|13155.4|13151.8|13150.9|13157.3|13156.3|13150.9|13149.9|512
1604689500000|2020-11-06 19:05:00|13151.7|13150.8|13154|13153.1|13156.5|13155.1|13151.3|13150.4|507
1604689800000|2020-11-06 19:10:00|13153.9|13153|13154.6|13153.7|13155.1|13154.2|13151.8|13150.9|345
1604690100000|2020-11-06 19:15:00|13154.8|13153.9|13155.9|13155|13157.2|13156.3|13153.9|13153|381
1604690400000|2020-11-06 19:20:00|13156|13155.1|13158.4|13156.9|13158.7|13157.6|13155.4|13154.5|428
1604690700000|2020-11-06 19:25:00|13158.5|13157|13159.4|13157.9|13161.5|13160|13157.1|13155.7|429
1604691000000|2020-11-06 19:30:00|13159.3|13157.8|13159.6|13158.1|13160.7|13159.6|13155.5|13154.6|439
1604691300000|2020-11-06 19:35:00|13159.4|13158.5|13155.2|13154.3|13159.5|13158.5|13155.1|13154.2|235
1604691600000|2020-11-06 19:40:00|13155.3|13154.4|13156.1|13155.2|13156.8|13155.9|13154.7|13153.8|265
1604691900000|2020-11-06 19:45:00|13156|13155.1|13156.8|13155.9|13157.9|13156.8|13153.1|13152.2|272
1604692200000|2020-11-06 19:50:00|13156.7|13155.8|13158.3|13157.4|13159.8|13158.9|13156.7|13155.8|295
1604692500000|2020-11-06 19:55:00|13158.4|13157.5|13160.4|13159.5|13161.2|13160.3|13156.9|13155.8|443
1604692800000|2020-11-06 20:00:00|13160.2|13159.3|13155.4|13154.5|13160.2|13159.3|13154.5|13153.6|418
1604693100000|2020-11-06 20:05:00|13155.5|13154.6|13153.3|13152.4|13155.8|13154.9|13151.9|13150.9|363
1604693400000|2020-11-06 20:10:00|13153.4|13152.5|13154.5|13153.6|13155.7|13154.8|13153.2|13152.3|388
1604693700000|2020-11-06 20:15:00|13154.4|13153.5|13150.4|13148.9|13154.6|13153.7|13149.5|13148.2|380
1604694000000|2020-11-06 20:20:00|13150.6|13149.1|13153.8|13152.9|13155.3|13154.2|13148.5|13147|474
1604694300000|2020-11-06 20:25:00|13153.7|13152.8|13158.9|13158|13160.4|13159|13153.6|13152.1|610
1604694600000|2020-11-06 20:30:00|13159|13158.1|13166|13164.5|13166.2|13165|13157.8|13156.3|440
1604694900000|2020-11-06 20:35:00|13165.9|13164.4|13168.2|13167.3|13168.8|13167.9|13165.1|13163.7|352
1604695200000|2020-11-06 20:40:00|13168.6|13167.1|13164.5|13163.6|13169|13167.9|13163.7|13162.7|449
1604695500000|2020-11-06 20:45:00|13164.4|13163.5|13164|13163.1|13168|13166.6|13163.3|13162.1|362
1604695800000|2020-11-06 20:50:00|13164.2|13163.3|13161.6|13160.1|13165.5|13164.4|13161.3|13160|584
1604696100000|2020-11-06 20:55:00|13161.5|13160|13155.2|13153.7|13163.4|13162.4|13154.6|13153.1|783
1604869200000|2020-11-08 21:00:00|13173.2|13158.3|13173.2|13158.3|13173.5|13158.3|13173.2|13153.5|3
1604869500000|2020-11-08 21:05:00|13171.8|13151.8|13166|13146|13171.8|13151.8|13165.2|13145.2|12
1604869800000|2020-11-08 21:10:00|13167.5|13147.5|13166|13146|13172.6|13152.6|13166|13146|8
1604870100000|2020-11-08 21:15:00|13165.7|13145.7|13162.9|13142.9|13165.7|13145.7|13162.8|13142.8|7
1604870400000|2020-11-08 21:20:00|13162.3|13142.3|13162.3|13142.3|13162.7|13145.2|13161.3|13142.3|4
1604870700000|2020-11-08 21:25:00|13161.2|13145.1|13159.5|13139.5|13166.8|13148.5|13159.5|13139.5|11
1604871000000|2020-11-08 21:30:00|13158.6|13138.6|13161|13148.5|13161|13148.9|13158.6|13138.6|3
1604871300000|2020-11-08 21:35:00|13158.3|13145.3|13159.9|13139.9|13161|13145.3|13157.3|13138.6|9
1604871600000|2020-11-08 21:40:00|13158.1|13145.3|13160.4|13141.3|13161|13146.1|13154.9|13140.2|24
1604871900000|2020-11-08 21:45:00|13160.5|13141.8|13162.2|13150.6|13163.9|13151.1|13154.8|13140.8|33
1604872200000|2020-11-08 21:50:00|13161.5|13151.2|13170.2|13157.7|13170.5|13159|13160.9|13149.1|62
1604872500000|2020-11-08 21:55:00|13170.5|13155.6|13169.8|13156.7|13171.1|13159.6|13164.5|13152.1|62
1604872800000|2020-11-08 22:00:00|13170.5|13155.8|13169.8|13153.7|13173.2|13156.1|13164|13151.6|51
1604873100000|2020-11-08 22:05:00|13166.1|13154.7|13169.5|13154.1|13172.1|13159.1|13166.1|13151.5|126
1604873400000|2020-11-08 22:10:00|13169.3|13153.6|13167.4|13154.6|13169.9|13156.1|13166.7|13152.2|104
1604873700000|2020-11-08 22:15:00|13167.8|13154.5|13162.1|13150.6|13169|13154.8|13161.8|13148.4|194
1604874000000|2020-11-08 22:20:00|13162.8|13151.1|13158.1|13145.8|13164|13151.1|13156.4|13141.8|212
1604874300000|2020-11-08 22:25:00|13157.6|13147.3|13158.6|13148.2|13160|13151.1|13156.1|13143.7|208
1604874600000|2020-11-08 22:30:00|13159.2|13146.1|13158.3|13152|13161.9|13152.8|13154.9|13144.2|1524
1604874900000|2020-11-08 22:35:00|13158.4|13149.9|13165.4|13154.6|13166.7|13155.2|13156.4|13144.6|1826
1604875200000|2020-11-08 22:40:00|13165.3|13155|13166.5|13161.6|13168.3|13161.9|13162.7|13153.4|1319
1604875500000|2020-11-08 22:45:00|13166.3|13161.3|13167.4|13161.2|13167.9|13162.8|13166.2|13160.8|746
1604875800000|2020-11-08 22:50:00|13167.2|13161.5|13166.6|13161.1|13167.9|13163.5|13165.6|13160.7|285
1604876100000|2020-11-08 22:55:00|13166.7|13161.4|13166.7|13161.4|13167.6|13163.4|13165.2|13160.5|303
1604876400000|2020-11-08 23:00:00|13166|13161.5|13165.3|13155.3|13168.4|13162.7|13163.8|13154.8|1213
1604876700000|2020-11-08 23:05:00|13164|13154.5|13169.5|13164.7|13171.6|13165.7|13161.5|13154|1758
1604877000000|2020-11-08 23:10:00|13169.9|13162.9|13171.4|13169.9|13174.1|13172.1|13168.4|13162.9|1129
1604877300000|2020-11-08 23:15:00|13171.3|13169.8|13179.6|13178.1|13180.9|13179.4|13170.5|13169|648
1604877600000|2020-11-08 23:20:00|13179.7|13178.2|13180.7|13179.2|13181.5|13179.8|13178.7|13177.2|552
1604877900000|2020-11-08 23:25:00|13180.9|13179.4|13180.2|13178.7|13182.9|13181.4|13178.7|13177.4|398
1604878200000|2020-11-08 23:30:00|13180.1|13178.6|13178|13176.5|13180.6|13179.1|13174.5|13173|402
1604878500000|2020-11-08 23:35:00|13178.2|13176.7|13178.8|13177.3|13180.4|13179.3|13176.2|13174.7|439
1604878800000|2020-11-08 23:40:00|13178.9|13177.4|13179.9|13179|13182.4|13180.9|13178.9|13177.4|433
1604879100000|2020-11-08 23:45:00|13179.5|13178|13179.7|13178.8|13181|13179.5|13177.7|13176.2|298
1604879400000|2020-11-08 23:50:00|13180|13178.5|13182.4|13180.9|13183.2|13181.7|13179.6|13178.3|529
1604879700000|2020-11-08 23:55:00|13182.3|13180.8|13180.6|13179.1|13182.3|13180.8|13179.6|13178.1|381
1604880000000|2020-11-09 00:00:00|13180.7|13179.2|13176.2|13174.7|13181|13179.6|13173.9|13172.7|514
1604880300000|2020-11-09 00:05:00|13176.3|13174.8|13172.3|13171.4|13176.9|13175.4|13171.1|13169.7|535
1604880600000|2020-11-09 00:10:00|13171.9|13171|13173.3|13171.8|13173.7|13172.5|13168.7|13167.3|660
1604880900000|2020-11-09 00:15:00|13173.2|13171.7|13176|13174.5|13176.3|13174.8|13171.6|13170.1|474
1604881200000|2020-11-09 00:20:00|13176.1|13174.6|13176.6|13175.7|13179.9|13178.6|13174.8|13173.6|459
1604881500000|2020-11-09 00:25:00|13176.5|13175.6|13175.3|13174.4|13177.2|13176.1|13173.6|13172.4|366
1604881800000|2020-11-09 00:30:00|13175.8|13174.9|13175.3|13174.4|13178.4|13176.9|13174.3|13172.8|390
1604882100000|2020-11-09 00:35:00|13175.4|13174.5|13175.9|13174.4|13177.4|13176.3|13173.2|13172|346
1604882400000|2020-11-09 00:40:00|13176.1|13174.6|13178.6|13177.7|13179|13177.8|13175.9|13174.6|390
1604882700000|2020-11-09 00:45:00|13178.7|13177.8|13177.8|13176.3|13180.2|13178.9|13177.1|13175.8|365
1604883000000|2020-11-09 00:50:00|13177.7|13176.2|13175.2|13173.7|13178.2|13176.7|13171.4|13170.2|474
1604883300000|2020-11-09 00:55:00|13175.3|13173.8|13175.1|13173.6|13177.4|13175.9|13172.8|13171.3|452
1604883600000|2020-11-09 01:00:00|13175.2|13173.7|13180.8|13179.3|13181.3|13180.2|13174.5|13173|663
1604883900000|2020-11-09 01:05:00|13180.7|13179.2|13185.7|13184.2|13186.1|13184.6|13175.7|13174.3|800
1604884200000|2020-11-09 01:10:00|13185.6|13184.1|13185.9|13184.4|13186.9|13185.4|13183.6|13182.1|549
1604884500000|2020-11-09 01:15:00|13186|13184.5|13185.4|13184.5|13187.6|13186.1|13183|13181.5|505
1604884800000|2020-11-09 01:20:00|13185.5|13184.6|13193|13191.5|13193.3|13191.8|13185.4|13184.5|660
1604885100000|2020-11-09 01:25:00|13192.9|13191.4|13188.4|13187.5|13194.2|13192.8|13188.2|13187.2|720
1604885400000|2020-11-09 01:30:00|13188.5|13187.6|13187|13185.5|13190|13188.5|13186|13184.5|713
1604885700000|2020-11-09 01:35:00|13187.1|13185.6|13183.9|13182.4|13187.2|13185.7|13181.6|13180.1|684
1604886000000|2020-11-09 01:40:00|13184|13182.5|13184.1|13182.6|13186.5|13185.6|13182.7|13181.6|514
1604886300000|2020-11-09 01:45:00|13184.3|13182.8|13183|13182.1|13185.2|13184.1|13182.5|13181.4|548
1604886600000|2020-11-09 01:50:00|13183.1|13182.2|13184.1|13182.6|13185|13184.1|13179.9|13178.6|600
1604886900000|2020-11-09 01:55:00|13184.2|13182.7|13182.7|13181.2|13184.8|13183.7|13181|13179.5|497
1604887200000|2020-11-09 02:00:00|13182.4|13181.5|13182.6|13181.1|13183.3|13182.1|13179.7|13178.5|410
1604887500000|2020-11-09 02:05:00|13182.5|13181|13185.3|13184.4|13185.6|13184.7|13181.5|13180.3|411
1604887800000|2020-11-09 02:10:00|13185.4|13184.5|13185.3|13184.4|13185.7|13184.7|13183.2|13182.3|431
1604888100000|2020-11-09 02:15:00|13185.4|13184.5|13183.5|13182.6|13186.5|13185|13182.5|13181.3|487
1604888400000|2020-11-09 02:20:00|13183.6|13182.7|13184.1|13182.6|13184.2|13182.9|13180.5|13179.1|425
1604888700000|2020-11-09 02:25:00|13184|13183.2|13185.6|13184.7|13185.7|13184.8|13183.1|13181.6|350
1604889000000|2020-11-09 02:30:00|13185.5|13184.6|13183.8|13182.3|13186.1|13185|13183|13181.8|445
1604889300000|2020-11-09 02:35:00|13183.9|13182.4|13185.8|13184.3|13186.3|13185.4|13183|13181.7|462
1604889600000|2020-11-09 02:40:00|13185.7|13184.2|13185.4|13184.5|13186.8|13185.8|13183.8|13182.4|454
1604889900000|2020-11-09 02:45:00|13185.3|13184.4|13183.6|13182.1|13186|13185.1|13182.4|13181.2|522
1604890200000|2020-11-09 02:50:00|13183.5|13182|13182.6|13181.7|13184.8|13183.4|13181.6|13180.4|358
1604890500000|2020-11-09 02:55:00|13182.7|13181.8|13181.2|13180.3|13183.5|13182.3|13179.5|13178.4|392
1604890800000|2020-11-09 03:00:00|13181.3|13180.4|13181.3|13180.4|13182.4|13181.5|13180.3|13179.2|365
1604891100000|2020-11-09 03:05:00|13181.2|13180.3|13181.6|13180.7|13183|13182.1|13180.6|13179.5|420
1604891400000|2020-11-09 03:10:00|13181.8|13180.9|13179.4|13178.5|13182|13180.9|13178.7|13177.8|326
1604891700000|2020-11-09 03:15:00|13179.5|13178.6|13180.1|13179.2|13180.9|13180|13178.8|13177.7|356
1604892000000|2020-11-09 03:20:00|13180.2|13179.3|13179.4|13177.9|13180.7|13179.6|13177.4|13176.3|348
1604892300000|2020-11-09 03:25:00|13179.3|13177.8|13179.5|13178.6|13180.3|13179.4|13178.1|13176.8|366
1604892600000|2020-11-09 03:30:00|13179.6|13178.7|13179.6|13178.7|13182.5|13181.5|13178.7|13177.8|492
1604892900000|2020-11-09 03:35:00|13179.7|13178.8|13179.5|13178.6|13180.5|13179.4|13178.7|13177.7|301
1604893200000|2020-11-09 03:40:00|13179.6|13178.7|13181.8|13180.9|13181.9|13181|13179.5|13178.4|255
1604893500000|2020-11-09 03:45:00|13181.7|13180.8|13180.7|13179.2|13182.1|13181.2|13180|13178.7|230
1604893800000|2020-11-09 03:50:00|13180.6|13179.1|13183|13182.1|13183.8|13182.7|13180.1|13179|364
1604894100000|2020-11-09 03:55:00|13182.8|13181.9|13184.4|13183.5|13185.1|13183.9|13182.7|13181.6|362
1604894400000|2020-11-09 04:00:00|13184.5|13183.6|13184.7|13183.8|13185.3|13184.4|13183.1|13182.2|345
1604894700000|2020-11-09 04:05:00|13184.6|13183.7|13185.5|13184.6|13187.1|13186.2|13183.9|13182.9|342
1604895000000|2020-11-09 04:10:00|13185.6|13184.7|13186.5|13185.6|13188.5|13187.5|13185|13184.1|434
1604895300000|2020-11-09 04:15:00|13186.7|13185.8|13185.9|13184.4|13187.3|13186.4|13185.2|13184.3|263
1604895600000|2020-11-09 04:20:00|13185.6|13184.7|13185.5|13184.6|13186.3|13185.4|13184.1|13183.2|236
1604895900000|2020-11-09 04:25:00|13185.6|13184.7|13184.9|13183.4|13185.6|13184.7|13183.6|13182.7|245
1604896200000|2020-11-09 04:30:00|13184.8|13183.3|13184.8|13183.3|13185.5|13184.3|13183.6|13182.7|250
1604896500000|2020-11-09 04:35:00|13184.5|13183.6|13183.1|13182.2|13185|13183.8|13182.8|13181.7|294
1604896800000|2020-11-09 04:40:00|13183|13182.1|13183.5|13182|13184|13183.1|13182.3|13181.4|314
1604897100000|2020-11-09 04:45:00|13183.4|13181.9|13181.7|13180.8|13183.5|13182.6|13181.4|13180.4|324
1604897400000|2020-11-09 04:50:00|13181.6|13180.7|13181.7|13180.8|13181.9|13180.9|13180.3|13179.2|354
1604897700000|2020-11-09 04:55:00|13181.6|13180.7|13180|13179.1|13182.5|13181.2|13178.2|13177|427
1604898000000|2020-11-09 05:00:00|13180.4|13178.9|13179.7|13178.8|13182.6|13181.7|13178.6|13177.4|347
1604898300000|2020-11-09 05:05:00|13179.6|13178.7|13180.8|13179.9|13181.8|13180.9|13179.6|13178.7|304
1604898600000|2020-11-09 05:10:00|13180.9|13180|13178.3|13177.4|13181.3|13180.3|13177.5|13176.6|316
1604898900000|2020-11-09 05:15:00|13178.1|13177.2|13178.5|13177.6|13178.7|13177.8|13175.1|13174.2|350
1604899200000|2020-11-09 05:20:00|13178.4|13177.5|13181.9|13181|13183.8|13182.9|13177.9|13176.6|428
1604899500000|2020-11-09 05:25:00|13181.8|13180.9|13184.8|13183.9|13185.2|13184.3|13181.4|13180.4|339
1604899800000|2020-11-09 05:30:00|13185|13184.1|13187.3|13186.4|13187.8|13186.9|13183.6|13182.7|420
1604900100000|2020-11-09 05:35:00|13187.4|13186.5|13191.2|13190.3|13191.9|13191|13187.3|13186.4|235
1604900400000|2020-11-09 05:40:00|13190.8|13189.9|13190.7|13189.8|13191.4|13190.5|13188.3|13187.4|339
1604900700000|2020-11-09 05:45:00|13190.6|13189.7|13186.1|13185.2|13190.7|13189.8|13185.7|13184.8|415
1604901000000|2020-11-09 05:50:00|13186.2|13185.3|13183.6|13182.1|13186.2|13185.3|13183.5|13182.1|380
1604901300000|2020-11-09 05:55:00|13183.4|13182.5|13179.3|13178.4|13185|13183.7|13178.8|13177.9|733
1604901600000|2020-11-09 06:00:00|13179.4|13178.5|13179.8|13178.9|13185.3|13184.4|13179.2|13178|513
1604901900000|2020-11-09 06:05:00|13180.2|13179.3|13180.9|13180|13183.5|13182.6|13180|13179.1|430
1604902200000|2020-11-09 06:10:00|13180.8|13179.9|13175.4|13174.5|13181.9|13180.5|13173.8|13172.6|708
1604902500000|2020-11-09 06:15:00|13175.5|13174.6|13175.5|13174.6|13176.6|13175.7|13172.2|13171.3|552
1604902800000|2020-11-09 06:20:00|13175.6|13174.7|13177|13176.1|13178.7|13177.7|13175.3|13174.2|345
1604903100000|2020-11-09 06:25:00|13176.9|13176|13176.8|13175.3|13177.9|13176.4|13175.5|13174.4|281
1604903400000|2020-11-09 06:30:00|13176.7|13175.2|13169.2|13168.3|13176.7|13175.2|13169.1|13168.2|510
1604903700000|2020-11-09 06:35:00|13169.1|13168.2|13172.5|13171.6|13172.5|13171.6|13166.8|13165.6|560
1604904000000|2020-11-09 06:40:00|13172.3|13171.4|13174.1|13173.2|13176|13175.1|13171.4|13170.3|438
1604904300000|2020-11-09 06:45:00|13174|13173.1|13172.3|13171.4|13176|13175|13170.9|13169.6|371
1604904600000|2020-11-09 06:50:00|13172.2|13171.3|13172.2|13171.3|13172.6|13171.7|13167.5|13166.4|451
1604904900000|2020-11-09 06:55:00|13172.1|13171.2|13184.8|13183.3|13185.1|13184|13171.8|13170.9|731
1604905200000|2020-11-09 07:00:00|13184.9|13183.4|13190.9|13189.4|13192|13190.8|13182.6|13181.3|859
1604905500000|2020-11-09 07:05:00|13191|13189.5|13197.6|13196.7|13199|13197.8|13190.4|13189.2|848
1604905800000|2020-11-09 07:10:00|13197.7|13196.8|13193.6|13192.7|13198.4|13197.3|13192.8|13191.6|733
1604906100000|2020-11-09 07:15:00|13193.5|13192.6|13188.5|13187.6|13195.5|13194.6|13188.3|13187.2|671
1604906400000|2020-11-09 07:20:00|13188.6|13187.7|13190.3|13189.4|13194.4|13193.5|13188.6|13187.7|693
1604906700000|2020-11-09 07:25:00|13190.2|13189.3|13196.3|13195.4|13197.7|13196.8|13190.2|13189.3|655
1604907000000|2020-11-09 07:30:00|13196.6|13195.7|13195|13194.1|13199.6|13198.7|13191.6|13190.7|746
1604907300000|2020-11-09 07:35:00|13195.1|13194.2|13191.2|13190.3|13196.4|13195.4|13190.3|13189.3|582
1604907600000|2020-11-09 07:40:00|13191.3|13190.4|13184.5|13183.6|13191.3|13190.4|13179.9|13179|909
1604907900000|2020-11-09 07:45:00|13184.4|13183.5|13179.9|13179|13186.1|13185.2|13179.7|13178.5|832
1604908200000|2020-11-09 07:50:00|13179.8|13178.9|13179.2|13178.3|13183.4|13182.5|13177|13176.1|734
1604908500000|2020-11-09 07:55:00|13179|13178.1|13177.1|13175.6|13180.5|13179.6|13175.7|13174.6|560
1604908800000|2020-11-09 08:00:00|13177.2|13175.7|13176.5|13175.6|13190.6|13189.7|13171.8|13170.8|815
1604909100000|2020-11-09 08:05:00|13176.7|13175.8|13178.9|13178|13179.4|13178.1|13168.4|13167.5|766
1604909400000|2020-11-09 08:10:00|13178.6|13177.7|13176.2|13175.3|13182|13181.1|13173.4|13172.5|793
1604909700000|2020-11-09 08:15:00|13176.4|13175.5|13179|13178.1|13182.5|13181.3|13176.3|13174.9|837
1604910000000|2020-11-09 08:20:00|13179.1|13178.2|13169.2|13167.7|13180.7|13179.6|13167.6|13166.3|893
1604910300000|2020-11-09 08:25:00|13169.3|13168.3|13159.8|13158.9|13170.3|13169.4|13157.4|13156.2|953
1604910600000|2020-11-09 08:30:00|13159.7|13158.8|13158.2|13157.3|13162.4|13161.3|13156.3|13155|882
1604910900000|2020-11-09 08:35:00|13158.3|13157.4|13150.3|13149.4|13159.8|13158.5|13143.4|13142.3|1185
1604911200000|2020-11-09 08:40:00|13150.4|13149.5|13143.8|13142.9|13150.8|13149.7|13142|13141.1|998
1604911500000|2020-11-09 08:45:00|13144.1|13143.2|13146.4|13145.5|13147.1|13145.8|13140.1|13139|921
1604911800000|2020-11-09 08:50:00|13146.5|13145.6|13143|13142.1|13147.3|13146.4|13140.2|13139.1|818
1604912100000|2020-11-09 08:55:00|13143.2|13141.7|13151.7|13150.8|13152.7|13151.7|13141.6|13140.5|992
1604912400000|2020-11-09 09:00:00|13151.9|13151|13148.8|13147.9|13154.9|13154|13148.5|13147.6|985
1604912700000|2020-11-09 09:05:00|13148.9|13148|13155|13154.1|13156.8|13155.9|13146.4|13145.5|787
1604913000000|2020-11-09 09:10:00|13155.2|13154.3|13158.5|13157.6|13162.7|13161.8|13154.7|13153.6|959
1604913300000|2020-11-09 09:15:00|13158.4|13157.5|13152.1|13151.2|13158.4|13157.5|13149.5|13148.2|708
1604913600000|2020-11-09 09:20:00|13152|13151.1|13135.6|13134.7|13153.5|13152.6|13134.5|13133.5|955
1604913900000|2020-11-09 09:25:00|13135.7|13134.8|13136.3|13135.4|13140.8|13139.9|13130.5|13129.5|868
1604914200000|2020-11-09 09:30:00|13136.5|13135.6|13135.2|13134.3|13141.2|13140.1|13134.9|13133.7|882
1604914500000|2020-11-09 09:35:00|13135.3|13134.4|13138.7|13137.8|13143.9|13142.7|13131.8|13130.9|708
1604914800000|2020-11-09 09:40:00|13138.9|13138|13143.2|13141.7|13145.5|13144.6|13137.3|13136|826
1604915100000|2020-11-09 09:45:00|13143.6|13142.1|13132.2|13131.3|13144.6|13143.5|13130.5|13129.6|865
1604915400000|2020-11-09 09:50:00|13132.4|13130.9|13127.3|13126.4|13133.9|13133|13126.8|13125.5|783
1604915700000|2020-11-09 09:55:00|13127|13126.1|13128.7|13127.8|13130.4|13129.5|13124.3|13123.2|730
1604916000000|2020-11-09 10:00:00|13128.8|13127.9|13132.3|13131.4|13132.8|13131.6|13125.7|13124.4|752
1604916300000|2020-11-09 10:05:00|13132.6|13131.1|13137|13135.5|13138.7|13137.3|13128.3|13127.3|674
1604916600000|2020-11-09 10:10:00|13136.9|13135.4|13141.2|13140.3|13141.3|13140.4|13134.6|13133.5|592
1604916900000|2020-11-09 10:15:00|13141.3|13140.4|13140.3|13139.4|13143.1|13142.2|13137.8|13136.5|681
1604917200000|2020-11-09 10:20:00|13140.1|13139.2|13143.4|13142.5|13144.4|13143.5|13137.8|13136.9|584
1604917500000|2020-11-09 10:25:00|13143.3|13142.4|13145.7|13144.8|13146.5|13145.2|13139.3|13138.2|586
1604917800000|2020-11-09 10:30:00|13145.6|13144.7|13146.6|13145.1|13148.3|13146.9|13142.5|13141.4|531
1604918100000|2020-11-09 10:35:00|13146.7|13145.2|13140.5|13139|13146.8|13145.5|13139.3|13138.4|582
1604918400000|2020-11-09 10:40:00|13140.6|13139.1|13149.5|13148.6|13150.3|13149|13137.7|13136.5|643
1604918700000|2020-11-09 10:45:00|13149.6|13148.7|13144.7|13143.8|13150.3|13149.4|13142.7|13141.4|515
1604919000000|2020-11-09 10:50:00|13144.6|13143.7|13143.6|13142.1|13145.5|13144.6|13141.4|13140.3|515
1604919300000|2020-11-09 10:55:00|13143.5|13142|13147.2|13146.3|13150.1|13149.2|13139.5|13138.2|578
1604919600000|2020-11-09 11:00:00|13147.1|13146.2|13154.3|13153.4|13155.2|13154.3|13144|13142.7|747
1604919900000|2020-11-09 11:05:00|13154.1|13153.2|13152.5|13151.6|13155.2|13154.3|13148.3|13147.4|677
1604920200000|2020-11-09 11:10:00|13152.6|13151.7|13155.2|13154.3|13155.6|13154.6|13151.6|13150.4|616
1604920500000|2020-11-09 11:15:00|13155.1|13154.2|13149.2|13148.3|13155.1|13154.2|13147.9|13147|755
1604920800000|2020-11-09 11:20:00|13149.1|13148.2|13141|13140.1|13149.6|13148.7|13139.6|13138.3|609
1604921100000|2020-11-09 11:25:00|13141.1|13140.2|13134.1|13133.2|13142.5|13141.4|13134|13132.8|576
1604921400000|2020-11-09 11:30:00|13134|13133.1|13131.9|13131|13135.4|13134.2|13129.7|13128.7|751
1604921700000|2020-11-09 11:35:00|13132.4|13131.5|13126.3|13125.4|13134.4|13133.3|13126.1|13125|573
1604922000000|2020-11-09 11:40:00|13126.2|13125.3|13122.7|13121.8|13128.4|13127.3|13120.8|13119.5|650
1604922300000|2020-11-09 11:45:00|13122.8|13121.9|13155.8|13154.3|13159.7|13158.2|13122.5|13121.5|2035
1604922600000|2020-11-09 11:50:00|13155.9|13154.4|13176.5|13175|13186.7|13185.2|13155.9|13154.4|1855
1604922900000|2020-11-09 11:55:00|13176.4|13174.9|13169.6|13168.1|13186.1|13184.6|13168.3|13166.8|2089
1604923200000|2020-11-09 12:00:00|13169.5|13168|13146.6|13145.1|13170.5|13169|13137.7|13136.1|2036
1604923500000|2020-11-09 12:05:00|13147.1|13145.5|13158.4|13156.9|13163.7|13162.2|13145.7|13144.2|1166
1604923800000|2020-11-09 12:10:00|13158|13156.5|13167|13165.4|13167.8|13166.3|13154.6|13153.1|1236
1604924100000|2020-11-09 12:15:00|13166.3|13164.8|13180.4|13178.9|13190.9|13189.6|13164.9|13163.4|1186
1604924400000|2020-11-09 12:20:00|13180.3|13178.8|13178.5|13177|13186.1|13184.6|13175.7|13174.2|1142
1604924700000|2020-11-09 12:25:00|13178.7|13177.2|13175.7|13174.2|13187.3|13185.8|13174.6|13173.1|1075
1604925000000|2020-11-09 12:30:00|13175.6|13174.1|13180.5|13179|13183.3|13181.8|13171.1|13169.6|1090
1604925300000|2020-11-09 12:35:00|13180.9|13179.4|13169.1|13167.6|13181.9|13180.4|13167.4|13165.9|1063
1604925600000|2020-11-09 12:40:00|13169.3|13167.8|13175.8|13174.3|13177.3|13175.8|13163.1|13161.6|1099
1604925900000|2020-11-09 12:45:00|13175.7|13174.2|13162.2|13160.3|13179.1|13177.6|13161.1|13159.3|1027
1604926200000|2020-11-09 12:50:00|13162.1|13159.9|13163.7|13162.2|13172.5|13171|13161.2|13159.5|960
1604926500000|2020-11-09 12:55:00|13163.8|13162.3|13171.2|13169.7|13173.3|13171.6|13161|13159.5|1039
1604926800000|2020-11-09 13:00:00|13171.1|13169.6|13176.2|13174.7|13180.9|13179.4|13168.8|13167|1066
1604927100000|2020-11-09 13:05:00|13176.1|13174.6|13180.3|13178.8|13181.9|13180.4|13175|13173.5|949
1604927400000|2020-11-09 13:10:00|13180.5|13179|13171.5|13170|13185.3|13183.8|13167.4|13165.9|946
1604927700000|2020-11-09 13:15:00|13171.7|13170.2|13175.1|13173.6|13176.8|13175.6|13167.1|13165.6|1009
1604928000000|2020-11-09 13:20:00|13174.6|13173.1|13177.3|13175.8|13178.7|13177.7|13171.6|13170.1|965
1604928300000|2020-11-09 13:25:00|13177.2|13175.7|13181.4|13179.9|13182.2|13180.7|13171.6|13170.1|946
1604928600000|2020-11-09 13:30:00|13181.2|13179.7|13189|13187.5|13189.3|13187.8|13179.2|13177.7|943
1604928900000|2020-11-09 13:35:00|13188.6|13187.1|13179.6|13178.1|13188.6|13187.1|13176.8|13175.3|974
1604929200000|2020-11-09 13:40:00|13179.4|13177.9|13188|13186.5|13188.4|13187.3|13177.5|13176|884
1604929500000|2020-11-09 13:45:00|13188.1|13186.6|13188.7|13187.2|13189.2|13187.7|13182.6|13181.1|929
1604929800000|2020-11-09 13:50:00|13187.9|13187.1|13186.9|13185.4|13190.5|13189|13183.1|13181.6|827
1604930100000|2020-11-09 13:55:00|13186.4|13184.9|13182.5|13181|13187.8|13186.6|13176.4|13174.9|864
1604930400000|2020-11-09 14:00:00|13182.3|13180.8|13192.7|13191.2|13196.3|13194.8|13182.1|13180.6|883
1604930700000|2020-11-09 14:05:00|13192.3|13190.8|13200.6|13199.1|13201.2|13199.7|13184.7|13183.2|923
1604931000000|2020-11-09 14:10:00|13200.4|13198.9|13195.5|13194|13200.7|13199.2|13189.1|13187.6|857
1604931300000|2020-11-09 14:15:00|13195.4|13193.9|13196.2|13194.7|13196.9|13195.4|13184.2|13182.7|831
1604931600000|2020-11-09 14:20:00|13196.4|13194.9|13201.1|13199.6|13205.1|13203.6|13194.3|13192.8|839
1604931900000|2020-11-09 14:25:00|13200.1|13198.6|13201.3|13199.8|13209|13207.5|13196.8|13195.3|852
1604932200000|2020-11-09 14:30:00|13201.5|13200|13179.7|13178.2|13203.4|13201.9|13176.6|13175.1|982
1604932500000|2020-11-09 14:35:00|13180|13177.9|13187.9|13186.4|13192.4|13190.9|13176.4|13174.9|981
1604932800000|2020-11-09 14:40:00|13188.7|13187.2|13193|13191.5|13193|13191.5|13179.4|13177.9|988
1604933100000|2020-11-09 14:45:00|13193.2|13191.7|13182.2|13180.7|13199.8|13198.3|13181.6|13179.4|1080
1604933400000|2020-11-09 14:50:00|13182.8|13180.6|13178|13176.5|13182.8|13181.3|13174.9|13173.4|1033
1604933700000|2020-11-09 14:55:00|13177.6|13176.1|13160.9|13159.4|13177.7|13176.2|13160|13158.5|1082
1604934000000|2020-11-09 15:00:00|13160.5|13159|13173.4|13171.9|13177.8|13176.3|13152.2|13150.7|1058
1604934300000|2020-11-09 15:05:00|13173.3|13171.8|13167.2|13165.5|13180|13178.5|13163.3|13161.8|1063
1604934600000|2020-11-09 15:10:00|13167|13165.1|13156.4|13154.9|13169.6|13168.1|13155.5|13154|1047
1604934900000|2020-11-09 15:15:00|13156.8|13155.3|13169.5|13168|13170.9|13169.2|13153.6|13152.1|968
1604935200000|2020-11-09 15:20:00|13169.3|13167.8|13166.4|13164.9|13173|13171.5|13162.9|13161.4|976
1604935500000|2020-11-09 15:25:00|13166.3|13164.8|13163.1|13161.6|13171.7|13170.2|13163.1|13161.6|870
1604935800000|2020-11-09 15:30:00|13163.5|13162|13149.2|13147.7|13166.7|13165.2|13143|13141.5|1067
1604936100000|2020-11-09 15:35:00|13148.6|13147.8|13137.7|13136.2|13149.5|13148|13130.1|13128.6|1144
1604936400000|2020-11-09 15:40:00|13138.2|13136.7|13138.8|13137.3|13142.4|13140.9|13131.4|13129.9|1102
1604936700000|2020-11-09 15:45:00|13138.9|13137.4|13132.1|13130.6|13139.8|13138.3|13128.2|13126.7|1034
1604937000000|2020-11-09 15:50:00|13132.3|13130.8|13134.4|13132.9|13140|13138.5|13130.8|13129.3|1287
1604937300000|2020-11-09 15:55:00|13134.5|13133|13152.9|13151.4|13154.2|13152.7|13130.1|13128.6|1707
1604937600000|2020-11-09 16:00:00|13152.1|13150.6|13134|13133.1|13152.1|13150.6|13132|13131.1|1378
1604937900000|2020-11-09 16:05:00|13133.9|13133|13130.8|13129.9|13136.2|13135.1|13124|13122.8|1217
1604938200000|2020-11-09 16:10:00|13130.7|13129.8|13132.7|13131.8|13135.5|13134.4|13119|13117.6|1489
1604938500000|2020-11-09 16:15:00|13132.4|13131.5|13135.4|13134.5|13136.2|13135.3|13126.9|13125.5|1261
1604938800000|2020-11-09 16:20:00|13135.3|13134.4|13138.1|13136.6|13140.6|13139.2|13132.2|13131.3|1118
1604939100000|2020-11-09 16:25:00|13138.5|13137|13138.7|13137.2|13140.7|13139.2|13130.7|13129.8|1100
1604939400000|2020-11-09 16:30:00|13138.3|13136.8|13141.7|13140.2|13141.8|13140.3|13128.6|13127.3|1420
1604939700000|2020-11-09 16:35:00|13141.6|13140.1|13140.8|13139.3|13145.9|13144.6|13137.6|13136.2|1237
1604940000000|2020-11-09 16:40:00|13140.9|13139.4|13131.4|13130.5|13142.6|13141.5|13130.2|13128.8|1149
1604940300000|2020-11-09 16:45:00|13131.5|13130.6|13126.4|13124.9|13132.5|13131|13121.8|13120.5|1235
1604940600000|2020-11-09 16:50:00|13126.5|13125|13133.1|13131.6|13133.1|13131.6|13123.9|13123|1146
1604940900000|2020-11-09 16:55:00|13132.9|13131.4|13136.2|13134.7|13140.8|13139.5|13131.3|13129.8|1060
1604941200000|2020-11-09 17:00:00|13136.1|13134.6|13135.1|13133.6|13143.8|13142.9|13132.2|13130.9|1224
1604941500000|2020-11-09 17:05:00|13134.9|13133.4|13140.4|13139.5|13143.8|13142.3|13134.3|13132.9|1207
1604941800000|2020-11-09 17:10:00|13140.1|13138.9|13140.4|13138.9|13144.4|13143.2|13136.9|13135.8|1062
1604942100000|2020-11-09 17:15:00|13140.5|13139|13144.7|13143.2|13147.7|13146.5|13137.4|13136.1|997
1604942400000|2020-11-09 17:20:00|13144.8|13143.3|13145.4|13143.9|13148.6|13147.1|13142.4|13141.2|1051
1604942700000|2020-11-09 17:25:00|13145.3|13143.8|13152.4|13150.9|13152.6|13151.4|13144.5|13143.2|796
1604943000000|2020-11-09 17:30:00|13152.3|13150.8|13148.8|13147.3|13152.3|13150.8|13144.3|13142.8|898
1604943300000|2020-11-09 17:35:00|13148.7|13147.2|13148.2|13147.3|13149.3|13148.2|13144.2|13143|727
1604943600000|2020-11-09 17:40:00|13148.1|13147.2|13151|13149.5|13151.6|13150.2|13144.2|13143|774
1604943900000|2020-11-09 17:45:00|13151.1|13149.6|13147.4|13145.9|13154.7|13153.2|13145.2|13143.7|832
1604944200000|2020-11-09 17:50:00|13147.5|13146|13146.9|13145.4|13150.6|13149.5|13142.6|13141.1|922
1604944500000|2020-11-09 17:55:00|13146.5|13145.6|13142.1|13140.6|13146.7|13145.6|13138.7|13137.6|1077
1604944800000|2020-11-09 18:00:00|13142.2|13140.7|13139.9|13138.4|13144.4|13142.9|13137.7|13136.4|757
1604945100000|2020-11-09 18:05:00|13139.2|13137.7|13143.2|13142.3|13145.5|13144.4|13137|13135.5|582
1604945400000|2020-11-09 18:10:00|13143.1|13141.7|13137.3|13135.8|13144.6|13143.3|13136.3|13135|702
1604945700000|2020-11-09 18:15:00|13137.2|13135.7|13131.8|13130.3|13137.6|13136.2|13131.1|13129.6|937
1604946000000|2020-11-09 18:20:00|13131.6|13130.1|13123|13121.5|13133.4|13131.9|13121.5|13120|911
1604946300000|2020-11-09 18:25:00|13123.1|13121.6|13124.9|13123.4|13127.2|13125.7|13121.2|13119.7|868
1604946600000|2020-11-09 18:30:00|13125|13123.5|13129.6|13128.1|13131.4|13130.2|13125|13123.5|755
1604946900000|2020-11-09 18:35:00|13129.5|13128|13124.7|13123.2|13130.4|13129|13123|13121.5|668
1604947200000|2020-11-09 18:40:00|13124.6|13123.1|13126|13125.1|13127.8|13126.5|13121.7|13120.2|689
1604947500000|2020-11-09 18:45:00|13126.3|13125.4|13128.1|13127.2|13129.7|13128.6|13122.9|13121.7|811
1604947800000|2020-11-09 18:50:00|13128.3|13126.8|13131.3|13129.8|13131.6|13130.6|13127.7|13126.2|753
1604948100000|2020-11-09 18:55:00|13131.2|13129.7|13144|13142.5|13144.3|13143|13129.7|13128.4|1034
1604948400000|2020-11-09 19:00:00|13143.8|13142.3|13146|13145.1|13148.8|13147.4|13141.5|13140|793
1604948700000|2020-11-09 19:05:00|13145.9|13145|13145.8|13144.3|13148.2|13147.3|13144.9|13143.8|525
1604949000000|2020-11-09 19:10:00|13145.9|13144.4|13145.5|13144|13150.6|13149.4|13142.1|13140.9|776
1604949300000|2020-11-09 19:15:00|13145.6|13144.1|13150|13148.5|13151.4|13150.3|13144.8|13143.3|729
1604949600000|2020-11-09 19:20:00|13150.5|13149|13149.6|13148.7|13150.8|13149.5|13148.1|13146.7|598
1604949900000|2020-11-09 19:25:00|13149.1|13148.2|13154.6|13153.7|13154.9|13153.7|13149.1|13148.2|654
1604950200000|2020-11-09 19:30:00|13154.4|13153.5|13150.2|13148.7|13154.4|13153.5|13149.5|13148.5|677
1604950500000|2020-11-09 19:35:00|13149.8|13148.9|13152.3|13150.8|13155.5|13154|13149.8|13148.8|667
1604950800000|2020-11-09 19:40:00|13152.2|13150.7|13152.5|13151|13154|13152.5|13149.6|13148.1|753
1604951100000|2020-11-09 19:45:00|13152.3|13150.8|13156.3|13155.4|13156.9|13156|13151.7|13150.5|619
1604951400000|2020-11-09 19:50:00|13156.4|13155.5|13162.2|13161.3|13163.9|13162.7|13154.9|13153.8|690
1604951700000|2020-11-09 19:55:00|13162.1|13161.2|13168.3|13166.8|13171.1|13170.2|13162|13161|841
1604952000000|2020-11-09 20:00:00|13168.2|13166.7|13175.7|13174.2|13176|13174.8|13165.2|13163.7|828
1604952300000|2020-11-09 20:05:00|13175.6|13174.1|13172.3|13171.4|13177.9|13177|13171.6|13170.4|842
1604952600000|2020-11-09 20:10:00|13172.2|13171.3|13173|13171.5|13176.1|13174.6|13171.9|13170.5|668
1604952900000|2020-11-09 20:15:00|13173.3|13171.8|13173.6|13172.1|13178|13176.5|13172.3|13170.8|800
1604953200000|2020-11-09 20:20:00|13173.7|13172.2|13176.3|13174.8|13176.7|13175.2|13171.8|13170.3|875
1604953500000|2020-11-09 20:25:00|13176.2|13174.7|13172.2|13170.7|13176.4|13175.2|13172|13170.5|788
1604953800000|2020-11-09 20:30:00|13172|13170.5|13173.5|13172|13176.4|13174.9|13172|13170.5|726
1604954100000|2020-11-09 20:35:00|13173.6|13172.1|13173.8|13172.3|13175.4|13173.9|13173.1|13171.8|598
1604954400000|2020-11-09 20:40:00|13173.7|13172.2|13172.5|13171|13174.2|13173|13170.7|13169.7|665
1604954700000|2020-11-09 20:45:00|13172.6|13171.7|13171.7|13170.2|13174.1|13173.1|13171.1|13169.8|425
1604955000000|2020-11-09 20:50:00|13171.8|13170.3|13165.4|13163.9|13172|13170.7|13163.9|13162.4|859
1604955300000|2020-11-09 20:55:00|13165.5|13164|13161.4|13159.9|13169.4|13168|13155.6|13154.1|1062
1604955600000|2020-11-09 21:00:00|13160.6|13159.1|13155.7|13154.2|13161.1|13159.9|13153.3|13151.9|807
1604955900000|2020-11-09 21:05:00|13155.5|13154|13162.5|13161|13162.6|13161.2|13154.2|13152.7|527
1604956200000|2020-11-09 21:10:00|13162.4|13160.9|13163.7|13162.2|13166.3|13165|13160.6|13159.5|470
1604956500000|2020-11-09 21:15:00|13163.8|13162.3|13162|13160.5|13164.1|13162.6|13160.3|13158.8|352
1604956800000|2020-11-09 21:20:00|13161.9|13160.4|13159|13157.5|13163.3|13162.3|13158.6|13156.9|474
1604957100000|2020-11-09 21:25:00|13158.9|13157.4|13161.3|13159.8|13161.4|13159.9|13157.6|13156.1|388
1604957400000|2020-11-09 21:30:00|13161.2|13160.3|13163.2|13162.3|13163.6|13162.3|13160.7|13159.2|339
1604957700000|2020-11-09 21:35:00|13163.1|13162.2|13166.4|13164.9|13168.5|13165.6|13162.3|13160.8|269
1604958000000|2020-11-09 21:40:00|13166.2|13165.3|13164.9|13163.4|13166.2|13165.3|13163.3|13161.8|251
1604958300000|2020-11-09 21:45:00|13164.8|13163.3|13164.2|13162.7|13165.1|13163.6|13160.2|13158.7|576
1604958600000|2020-11-09 21:50:00|13164.1|13162.6|13158.9|13157.4|13164.2|13162.7|13158.8|13156.4|447
1604958900000|2020-11-09 21:55:00|13159.1|13157.6|13166.2|13162.8|13166.3|13163.3|13158.8|13156.7|568
1604959200000|2020-11-09 22:00:00|13164.8|13163.3|13168.7|13165.4|13171.5|13165.4|13164.8|13160.2|52
1604959500000|2020-11-09 22:05:00|13171.7|13161.7|13168.9|13165.2|13172.2|13165.2|13166.6|13159.3|80
1604959800000|2020-11-09 22:10:00|13171.7|13161.7|13168.8|13165|13172|13165.2|13165.8|13158.1|206
1604960100000|2020-11-09 22:15:00|13171.5|13161.5|13168.3|13158.7|13172|13165.4|13165.5|13158.1|186
1604960400000|2020-11-09 22:20:00|13167.7|13158.4|13169.6|13159.6|13171|13165|13165|13156.8|276
1604960700000|2020-11-09 22:25:00|13169.8|13159.8|13168.5|13158.5|13170.7|13162.8|13165|13157.8|127
1604961000000|2020-11-09 22:30:00|13168.3|13158.3|13168.4|13158.4|13171.1|13161.1|13166.9|13156.9|264
1604961300000|2020-11-09 22:35:00|13168.3|13158.3|13167.8|13157.8|13169.7|13159.7|13165.2|13157.1|181
1604961600000|2020-11-09 22:40:00|13167.9|13157.9|13162.7|13156.3|13168.2|13158.2|13162.4|13155.2|234
1604961900000|2020-11-09 22:45:00|13162.5|13156.5|13162.4|13157|13163.4|13158.1|13161.7|13156.2|206
1604962200000|2020-11-09 22:50:00|13162.5|13157.2|13161|13157.3|13163.3|13158|13158.7|13155.3|283
1604962500000|2020-11-09 22:55:00|13161.1|13157.2|13162.4|13157.5|13162.8|13158.2|13160.3|13156.3|324
1604962800000|2020-11-09 23:00:00|13162.2|13157.4|13159.9|13156.3|13162.8|13158.6|13159.3|13154.6|810
1604963100000|2020-11-09 23:05:00|13160.1|13155.5|13161.2|13156.8|13162.1|13157.9|13158.7|13154.6|844
1604963400000|2020-11-09 23:10:00|13161|13156.7|13160.9|13159.4|13163.4|13160.3|13160.8|13156.1|620
1604963700000|2020-11-09 23:15:00|13160.8|13159.3|13160.6|13159.1|13165.3|13163.1|13160.1|13157.2|709
1604964000000|2020-11-09 23:20:00|13160.9|13158.6|13161.5|13158.5|13163.8|13161.8|13159.7|13157.6|611
1604964300000|2020-11-09 23:25:00|13161.6|13158.6|13167.4|13165.9|13167.4|13165.9|13161.5|13158.3|462
1604964600000|2020-11-09 23:30:00|13167.6|13166.1|13169.6|13168.1|13170.9|13169.4|13167.4|13165.9|348
1604964900000|2020-11-09 23:35:00|13169.7|13168.2|13170.6|13169.1|13174.2|13172.7|13169.6|13168.1|409
1604965200000|2020-11-09 23:40:00|13170.7|13169.2|13166.6|13165.1|13170.7|13169.2|13166.5|13165|367
1604965500000|2020-11-09 23:45:00|13166.8|13165.3|13172.2|13170.7|13173.2|13172|13166.8|13165.3|391
1604965800000|2020-11-09 23:50:00|13172.1|13170.6|13166.6|13165.1|13172.2|13170.7|13166.6|13165.1|380
1604966100000|2020-11-09 23:55:00|13166.7|13165.2|13169.7|13168.2|13170|13168.8|13166.5|13165.1|342
1604966400000|2020-11-10 00:00:00|13169.8|13168.3|13178|13176.5|13179.8|13178.5|13167.3|13166.1|802
1604966700000|2020-11-10 00:05:00|13178.1|13176.6|13175.1|13173.6|13179.9|13178.8|13172.8|13171.5|620
1604967000000|2020-11-10 00:10:00|13175.2|13173.7|13178.7|13177.2|13179.3|13178.2|13174.6|13173.6|574
1604967300000|2020-11-10 00:15:00|13178.8|13177.3|13170.4|13168.9|13180.5|13179.5|13170|13168.9|663
1604967600000|2020-11-10 00:20:00|13170.7|13169.2|13163.9|13162.4|13171.2|13170|13162.9|13161.7|782
1604967900000|2020-11-10 00:25:00|13164|13162.5|13162.7|13161.8|13166.3|13164.8|13162|13160.5|615
1604968200000|2020-11-10 00:30:00|13162.8|13161.9|13164.8|13163.3|13165.1|13163.6|13160.1|13158.8|670
1604968500000|2020-11-10 00:35:00|13164.9|13163.4|13162.6|13161.1|13166.4|13164.9|13161|13159.9|576
1604968800000|2020-11-10 00:40:00|13162.7|13161.2|13158.9|13157.4|13163.2|13161.8|13158|13156.8|485
1604969100000|2020-11-10 00:45:00|13158.8|13157.3|13160.8|13159.3|13163.8|13162.6|13158.7|13157.2|525
1604969400000|2020-11-10 00:50:00|13160.9|13159.4|13165.7|13164.2|13167.3|13165.8|13160.9|13159.4|642
1604969700000|2020-11-10 00:55:00|13165.6|13164.1|13168.5|13167|13168.8|13167.7|13163.3|13162.1|535
1604970000000|2020-11-10 01:00:00|13168.4|13166.9|13170.7|13169.8|13175.3|13174|13167.9|13166.4|856
1604970300000|2020-11-10 01:05:00|13170.6|13169.7|13172.5|13171.6|13176.7|13175.7|13170.1|13169.1|759
1604970600000|2020-11-10 01:10:00|13172.6|13171.7|13174.9|13173.4|13176.6|13175.1|13170.2|13169.3|521
1604970900000|2020-11-10 01:15:00|13175.1|13173.6|13173.7|13172.2|13178.6|13177.1|13170.2|13169.1|715
1604971200000|2020-11-10 01:20:00|13173.6|13172.1|13177.2|13176.3|13179.3|13178.1|13172.4|13171|646
1604971500000|2020-11-10 01:25:00|13177.1|13176.2|13183.3|13181.8|13183.7|13182.2|13177.1|13175.8|560
1604971800000|2020-11-10 01:30:00|13183.4|13181.9|13182.9|13181.4|13184.1|13182.6|13179.3|13177.8|578
1604972100000|2020-11-10 01:35:00|13183|13181.5|13182.2|13180.7|13187.2|13186.1|13180.7|13179.8|797
1604972400000|2020-11-10 01:40:00|13182.3|13180.8|13178|13177.1|13182.5|13181.3|13176.1|13174.8|676
1604972700000|2020-11-10 01:45:00|13178.1|13177.2|13176.4|13175.5|13178.6|13177.4|13174.8|13173.6|558
1604973000000|2020-11-10 01:50:00|13176.5|13175.6|13176.9|13175.4|13180.2|13179|13176.2|13175.1|451
1604973300000|2020-11-10 01:55:00|13177|13175.5|13183.4|13181.9|13184.9|13183.8|13176|13174.5|538
1604973600000|2020-11-10 02:00:00|13183.5|13182.6|13196.8|13195.3|13197.4|13196|13183.2|13181.8|897
1604973900000|2020-11-10 02:05:00|13196.7|13195.2|13199.3|13197.8|13199.7|13198.3|13194|13192.7|762
1604974200000|2020-11-10 02:10:00|13199.4|13197.9|13197.6|13196.1|13199.4|13198.2|13193.9|13192.7|664
1604974500000|2020-11-10 02:15:00|13197.2|13196.3|13195.3|13194.4|13198.6|13197.3|13195|13193.9|476
1604974800000|2020-11-10 02:20:00|13195.2|13194.3|13191.1|13190.2|13196.2|13195.3|13191|13189.9|545
1604975100000|2020-11-10 02:25:00|13191|13190.1|13190|13189.1|13191.9|13191|13186.6|13185.7|526
1604975400000|2020-11-10 02:30:00|13190.1|13189.2|13191.1|13190.2|13194.5|13193.3|13189.1|13188.2|583
1604975700000|2020-11-10 02:35:00|13191.2|13190.3|13188|13187.1|13192.2|13191|13186.9|13185.7|736
1604976000000|2020-11-10 02:40:00|13188.1|13187.2|13187.2|13186.3|13189.6|13188.4|13186|13184.8|620
1604976300000|2020-11-10 02:45:00|13187.1|13186.2|13189|13188.1|13189.5|13188.4|13186.3|13185.1|540
1604976600000|2020-11-10 02:50:00|13188.9|13188|13186.2|13184.7|13189.4|13188.3|13184.1|13183.2|603
1604976900000|2020-11-10 02:55:00|13186.3|13184.8|13181.5|13180.6|13186.6|13185.3|13180.8|13179.9|685
1604977200000|2020-11-10 03:00:00|13181.4|13180.5|13184.6|13183.1|13186.1|13184.6|13180.6|13179.4|743
1604977500000|2020-11-10 03:05:00|13184.7|13183.2|13188.1|13186.6|13189.7|13188.4|13183.4|13182.2|521
1604977800000|2020-11-10 03:10:00|13188|13186.5|13186.5|13185|13190.3|13188.8|13186|13184.5|588
1604978100000|2020-11-10 03:15:00|13186.3|13184.8|13186.3|13185.4|13187.1|13185.8|13183.7|13182.4|575
1604978400000|2020-11-10 03:20:00|13186.5|13185.6|13186.5|13185.6|13189.5|13188.6|13186.1|13185.1|401
1604978700000|2020-11-10 03:25:00|13186.6|13185.1|13186.7|13185.2|13189.3|13187.8|13186.3|13185|444
1604979000000|2020-11-10 03:30:00|13186|13185.1|13185.8|13184.3|13186.9|13185.9|13183.6|13182.5|448
1604979300000|2020-11-10 03:35:00|13185.7|13184.2|13178.6|13177.1|13186.7|13185.5|13177.8|13176.3|664
1604979600000|2020-11-10 03:40:00|13178.4|13177.5|13180.4|13179.5|13181.2|13179.7|13178.1|13177|516
1604979900000|2020-11-10 03:45:00|13180.2|13179.3|13179.5|13178|13181.8|13180.5|13177.3|13175.9|435
1604980200000|2020-11-10 03:50:00|13179.4|13177.9|13181.3|13179.8|13181.5|13180.1|13176.8|13175.5|448
1604980500000|2020-11-10 03:55:00|13181.2|13179.7|13183.3|13181.8|13184.6|13183.3|13178.9|13177.6|595
1604980800000|2020-11-10 04:00:00|13183.2|13181.7|13185.9|13184.4|13186.8|13185.6|13182.1|13180.8|605
1604981100000|2020-11-10 04:05:00|13185.8|13185|13189.4|13187.9|13191.1|13189.9|13184.7|13183.6|608
1604981400000|2020-11-10 04:10:00|13189.3|13187.8|13188.2|13186.7|13190.7|13189.2|13186.1|13184.8|453
1604981700000|2020-11-10 04:15:00|13188|13186.5|13191.7|13190.2|13192.8|13191.3|13186.6|13185.1|561
1604982000000|2020-11-10 04:20:00|13191.6|13190.1|13194.2|13192.7|13194.9|13193.4|13189.1|13187.6|508
1604982300000|2020-11-10 04:25:00|13194.3|13192.8|13192.1|13190.6|13195.4|13193.9|13190.7|13189.2|436
1604982600000|2020-11-10 04:30:00|13192|13190.5|13192|13190.5|13194|13193|13190.5|13189.2|415
1604982900000|2020-11-10 04:35:00|13191.8|13190.9|13188.3|13186.8|13192.6|13191.6|13186.8|13185.4|375
1604983200000|2020-11-10 04:40:00|13188.2|13186.7|13186.9|13185.4|13189.6|13188.4|13186.5|13185.3|310
1604983500000|2020-11-10 04:45:00|13187|13185.5|13181.4|13180.5|13187.3|13186|13180.2|13179|492
1604983800000|2020-11-10 04:50:00|13181.5|13180.6|13183|13181.5|13183.8|13182.7|13180.6|13179.2|526
1604984100000|2020-11-10 04:55:00|13183.1|13181.6|13185.7|13184.8|13186.2|13185.1|13182.5|13181.2|537
1604984400000|2020-11-10 05:00:00|13186|13185.1|13187.4|13186.5|13187.6|13186.6|13184|13182.8|498
1604984700000|2020-11-10 05:05:00|13187.3|13186.4|13188.2|13187.3|13189.8|13188.7|13186.3|13185.3|479
1604985000000|2020-11-10 05:10:00|13188.1|13187.2|13188.2|13187.3|13190.5|13189.5|13186.4|13185.2|574
1604985300000|2020-11-10 05:15:00|13188.1|13187.2|13186.1|13185.2|13189.1|13188|13186.1|13185.1|408
1604985600000|2020-11-10 05:20:00|13186.2|13185.3|13189|13187.5|13190|13189|13185.9|13184.8|493
1604985900000|2020-11-10 05:25:00|13189.1|13187.6|13188.3|13187.4|13190.5|13189.2|13188.2|13187.3|367
1604986200000|2020-11-10 05:30:00|13188.2|13187.3|13189.1|13188.2|13190.4|13189.4|13187.1|13186.2|525
1604986500000|2020-11-10 05:35:00|13189.2|13188.3|13183|13181.5|13189.3|13188.4|13181.1|13180|483
1604986800000|2020-11-10 05:40:00|13182.9|13181.4|13178.6|13177.1|13184.2|13183.3|13178.4|13177|429
1604987100000|2020-11-10 05:45:00|13178.5|13177|13178.8|13177.3|13179.8|13178.6|13176.3|13175.1|539
1604987400000|2020-11-10 05:50:00|13178.7|13177.2|13184.2|13182.7|13184.8|13183.6|13178.2|13176.9|449
1604987700000|2020-11-10 05:55:00|13184.3|13182.8|13185.1|13184.2|13186.6|13185.4|13183.6|13182.4|509
1604988000000|2020-11-10 06:00:00|13185|13184.1|13182.3|13180.8|13186.5|13185.3|13181.4|13179.9|537
1604988300000|2020-11-10 06:05:00|13182.4|13180.9|13185.8|13184.3|13187.2|13186.2|13182.2|13180.7|406
1604988600000|2020-11-10 06:10:00|13185.9|13184.4|13185.6|13184.7|13187.9|13186.7|13184|13182.8|597
1604988900000|2020-11-10 06:15:00|13185.5|13184.6|13179.3|13178.4|13185.7|13184.7|13178.6|13177.6|549
1604989200000|2020-11-10 06:20:00|13179.5|13178.6|13178.1|13177.2|13181.1|13179.9|13177.6|13176.6|562
1604989500000|2020-11-10 06:25:00|13178.2|13177.3|13179.3|13177.8|13182.1|13180.8|13178|13176.8|396
1604989800000|2020-11-10 06:30:00|13179.4|13177.9|13180.2|13179.3|13182.9|13181.6|13178.7|13177.8|597
1604990100000|2020-11-10 06:35:00|13180.1|13179.2|13177.7|13176.2|13180.5|13179.4|13174.5|13173.1|536
1604990400000|2020-11-10 06:40:00|13177.8|13176.3|13184.6|13183.1|13187.2|13186|13177.8|13176.3|637
1604990700000|2020-11-10 06:45:00|13184.5|13183|13186.7|13185.2|13188|13187|13183.2|13182.1|661
1604991000000|2020-11-10 06:50:00|13186.8|13185.3|13189.9|13188.4|13190.6|13189.6|13184.9|13183.7|699
1604991300000|2020-11-10 06:55:00|13190|13189.1|13191.1|13188.3|13191.8|13190.6|13186.4|13185.1|554
1604991600000|2020-11-10 07:00:00|13191|13188.8|13196.2|13194.7|13197.3|13196.1|13191|13188.3|919
1604991900000|2020-11-10 07:05:00|13196.1|13194.6|13188.1|13187.2|13196.5|13195.2|13188|13187|780
1604992200000|2020-11-10 07:10:00|13188.2|13187.3|13180.3|13178.8|13188.2|13187.3|13179.4|13177.9|826
1604992500000|2020-11-10 07:15:00|13180.4|13178.9|13179.7|13178.8|13182.4|13180.9|13175.9|13174.8|792
1604992800000|2020-11-10 07:20:00|13179.8|13178.9|13181.3|13179.8|13182.7|13181.6|13177.3|13176.3|767
1604993100000|2020-11-10 07:25:00|13181.2|13179.7|13182.1|13181.2|13186.2|13184.8|13178|13176.7|870
1604993400000|2020-11-10 07:30:00|13182.2|13181.3|13174.9|13174|13185.7|13184.7|13171.9|13170.9|830
1604993700000|2020-11-10 07:35:00|13175.1|13173.6|13171.1|13170.2|13175.4|13174.4|13167.8|13166.9|762
1604994000000|2020-11-10 07:40:00|13171.2|13170.3|13175.8|13174.9|13177|13175.8|13169|13168.1|880
1604994300000|2020-11-10 07:45:00|13175.9|13175|13172.7|13171.2|13177.9|13176.9|13171.3|13170.1|753
1604994600000|2020-11-10 07:50:00|13172.8|13171.3|13171.1|13169.6|13175.7|13174.8|13170.2|13169.1|899
1604994900000|2020-11-10 07:55:00|13170.8|13169.9|13172.9|13171.4|13176.8|13175.7|13168.9|13167.8|823
1604995200000|2020-11-10 08:00:00|13173.7|13172.2|13191.8|13190.9|13192.3|13191|13170.9|13169.4|894
1604995500000|2020-11-10 08:05:00|13191.7|13190.8|13191|13190.1|13198.1|13196.8|13186|13185.1|840
1604995800000|2020-11-10 08:10:00|13190.9|13190|13197.9|13196.4|13198.5|13197.3|13187.3|13185.9|755
1604996100000|2020-11-10 08:15:00|13197.7|13196.2|13205.2|13203.7|13205.6|13204.4|13196.1|13195.2|1199
1604996400000|2020-11-10 08:20:00|13205.3|13203.8|13215.7|13214.2|13225.1|13223.6|13205.3|13203.8|1460
1604996700000|2020-11-10 08:25:00|13215.6|13214.1|13215.5|13214|13220.2|13218.8|13213.1|13211.7|1245
1604997000000|2020-11-10 08:30:00|13215.6|13214.1|13209.7|13208.2|13217.4|13216|13208.9|13207.7|1126
1604997300000|2020-11-10 08:35:00|13209.6|13208.1|13210|13209.1|13214.2|13213.3|13204.3|13203|903
1604997600000|2020-11-10 08:40:00|13210.2|13209.3|13212.3|13210.8|13217.1|13215.8|13207.2|13206.3|974
1604997900000|2020-11-10 08:45:00|13212.4|13210.9|13207|13206.1|13213.8|13212.3|13206.1|13204.7|971
1604998200000|2020-11-10 08:50:00|13206.9|13206|13210.1|13208.6|13212.9|13211.9|13206.3|13205|910
1604998500000|2020-11-10 08:55:00|13210|13208.5|13213.8|13212.9|13214.4|13213.2|13203.6|13202.2|913
1604998800000|2020-11-10 09:00:00|13213.9|13213|13212.3|13210.8|13216.3|13215|13209.6|13208.1|1024
1604999100000|2020-11-10 09:05:00|13212.2|13211.3|13221.8|13220.3|13224.2|13223.2|13212.1|13210.7|954
1604999400000|2020-11-10 09:10:00|13221.5|13220.6|13219.5|13218|13223.5|13222.3|13217.9|13217|874
1604999700000|2020-11-10 09:15:00|13219.4|13217.9|13225.1|13224.2|13225.9|13225|13219.2|13217.9|737
1605000000000|2020-11-10 09:20:00|13225|13224.1|13221.5|13220|13225.9|13225|13220.7|13219.6|710
1605000300000|2020-11-10 09:25:00|13221.4|13219.9|13225.2|13224.3|13225.7|13224.6|13219.5|13218|927
1605000600000|2020-11-10 09:30:00|13225.3|13224.4|13211.9|13211|13230.1|13229|13211.8|13210.4|995
1605000900000|2020-11-10 09:35:00|13211.8|13210.9|13238.3|13236.8|13239.4|13238.2|13210.9|13210|1183
1605001200000|2020-11-10 09:40:00|13238.4|13236.9|13242.1|13241.2|13249.2|13247.7|13238|13236.9|1203
1605001500000|2020-11-10 09:45:00|13242.2|13241.3|13250.3|13248.8|13250.6|13249.5|13242.2|13241.3|997
1605001800000|2020-11-10 09:50:00|13250.4|13248.9|13249.9|13249|13254.7|13253.7|13242|13240.8|1273
1605002100000|2020-11-10 09:55:00|13249.8|13248.9|13249.7|13248.2|13250.9|13249.4|13240.8|13239.6|970
1605002400000|2020-11-10 10:00:00|13249.6|13248.1|13248.1|13246.6|13260.3|13259.4|13245|13244.1|1282
1605002700000|2020-11-10 10:05:00|13248.3|13246.8|13230.3|13228.8|13248.4|13246.9|13228.7|13227.8|1496
1605003000000|2020-11-10 10:10:00|13230.2|13228.7|13235.2|13234.3|13242.6|13241.5|13228.8|13227.5|1316
1605003300000|2020-11-10 10:15:00|13235.3|13234.4|13235.6|13234.7|13242.3|13241.1|13234.7|13233.8|1023
1605003600000|2020-11-10 10:20:00|13235.9|13235|13241.3|13239.8|13242.4|13241.2|13233.5|13232|1049
1605003900000|2020-11-10 10:25:00|13241.4|13239.9|13234.7|13233.2|13245.1|13244.2|13231.9|13230.7|1084
1605004200000|2020-11-10 10:30:00|13234.4|13232.9|13239.4|13237.9|13239.9|13238.7|13227.9|13226.9|1219
1605004500000|2020-11-10 10:35:00|13239.3|13237.8|13237|13235.5|13240.4|13239.3|13234|13232.8|899
1605004800000|2020-11-10 10:40:00|13236.9|13235.4|13236.8|13235.3|13238.3|13237|13231.9|13230.7|918
1605005100000|2020-11-10 10:45:00|13236.9|13235.4|13244.1|13242.6|13253.2|13251.7|13236.5|13235.1|1100
1605005400000|2020-11-10 10:50:00|13243.5|13242.8|13245.2|13243.7|13245.5|13244.2|13235.5|13234.5|1119
1605005700000|2020-11-10 10:55:00|13245.3|13243.8|13243.1|13241.6|13250.4|13249.5|13241.7|13240.3|1073
1605006000000|2020-11-10 11:00:00|13243.2|13241.7|13245.3|13243.8|13247.3|13246.3|13231.1|13229.6|1249
1605006300000|2020-11-10 11:05:00|13245.4|13243.9|13246.7|13245.2|13250.2|13248.7|13241.6|13240.1|1103
1605006600000|2020-11-10 11:10:00|13246.2|13245.3|13256.2|13254.7|13256.4|13254.9|13244.8|13243.8|968
1605006900000|2020-11-10 11:15:00|13256.3|13254.8|13263.9|13263|13265.5|13264.4|13254.4|13253|923
1605007200000|2020-11-10 11:20:00|13264|13263.1|13261.6|13260.7|13270.5|13269.3|13256.3|13254.8|958
1605007500000|2020-11-10 11:25:00|13261.5|13260.6|13262.6|13261.1|13269.8|13268.9|13260.9|13259.5|934
1605007800000|2020-11-10 11:30:00|13262.2|13261.3|13259.6|13258.7|13262.5|13261.6|13255.4|13254.5|795
1605008100000|2020-11-10 11:35:00|13259.4|13258.5|13268.1|13266.6|13268.3|13266.8|13255.1|13254.1|902
1605008400000|2020-11-10 11:40:00|13268|13266.5|13268.3|13266.8|13273.4|13272.1|13266.9|13265.5|947
1605008700000|2020-11-10 11:45:00|13268.4|13266.9|13261.9|13260.4|13268.4|13266.9|13261.2|13260|907
1605009000000|2020-11-10 11:50:00|13262|13260.5|13261.5|13260|13263.1|13261.9|13253.6|13252.5|1119
1605009300000|2020-11-10 11:55:00|13261.6|13260.1|13262.4|13260.9|13270.8|13269.4|13260.5|13259.2|1037
1605009600000|2020-11-10 12:00:00|13262.5|13261|13266.4|13264.9|13268|13266.5|13260.8|13259.5|1021
1605009900000|2020-11-10 12:05:00|13266.5|13265|13259.2|13257.7|13269.3|13268|13257.2|13255.9|952
1605010200000|2020-11-10 12:10:00|13259.1|13257.6|13254.9|13253.4|13259.9|13258.7|13246.3|13245.4|1182
1605010500000|2020-11-10 12:15:00|13254.8|13253.9|13257.7|13256.8|13265.4|13264.2|13252.7|13251.5|933
1605010800000|2020-11-10 12:20:00|13257.5|13256.6|13237.8|13236.3|13260.1|13258.6|13236.8|13235.4|1094
1605011100000|2020-11-10 12:25:00|13237.5|13236|13245.3|13243.8|13249.7|13248.2|13236.7|13235.5|905
1605011400000|2020-11-10 12:30:00|13245.5|13244|13240.3|13239.4|13246.3|13244.8|13234.4|13233.4|956
1605011700000|2020-11-10 12:35:00|13240.2|13239.3|13233.9|13232.4|13246|13244.9|13231.3|13229.8|981
1605012000000|2020-11-10 12:40:00|13233.8|13232.3|13233|13231.5|13238.6|13237.1|13229.7|13228.7|957
1605012300000|2020-11-10 12:45:00|13233.2|13232.3|13239.6|13238.1|13242.4|13240.9|13230.3|13229|879
1605012600000|2020-11-10 12:50:00|13239.5|13238|13247.8|13246.3|13248.6|13247.2|13237.7|13236.3|818
1605012900000|2020-11-10 12:55:00|13248.5|13247|13250.1|13248.6|13252|13251.1|13245.3|13244|955
1605013200000|2020-11-10 13:00:00|13250.3|13248.8|13249.6|13248.1|13259.4|13258.2|13249.5|13248|938
1605013500000|2020-11-10 13:05:00|13249.8|13248.3|13245.2|13244.3|13250.5|13249|13241|13240.1|1065
1605013800000|2020-11-10 13:10:00|13245|13244.1|13240.7|13239.2|13246.3|13244.8|13240.6|13239.1|935
1605014100000|2020-11-10 13:15:00|13240.8|13239.3|13244.3|13242.8|13245.1|13243.6|13239|13237.7|925
1605014400000|2020-11-10 13:20:00|13244.1|13242.6|13236.9|13236|13247.7|13246.6|13234.4|13233.4|902
1605014700000|2020-11-10 13:25:00|13236.8|13235.9|13239|13237.5|13243.3|13241.8|13234.7|13233.4|1016
1605015000000|2020-11-10 13:30:00|13239.2|13237.7|13238.5|13237|13242.2|13241.2|13235.3|13234.2|981
1605015300000|2020-11-10 13:35:00|13238.6|13237.1|13233.5|13232|13241.4|13240.2|13229.8|13228.6|1041
1605015600000|2020-11-10 13:40:00|13233.2|13231.7|13235|13233.5|13242.4|13241.4|13233|13231.5|1124
1605015900000|2020-11-10 13:45:00|13235.1|13234.2|13224.6|13223.1|13236|13234.8|13222.7|13221.6|1026
1605016200000|2020-11-10 13:50:00|13224.5|13223|13239|13237.5|13239.4|13237.9|13224.4|13222.9|854
1605016500000|2020-11-10 13:55:00|13239.1|13237.6|13239.9|13238.4|13243.5|13242|13231.8|13230.9|1101
1605016800000|2020-11-10 14:00:00|13239.5|13238.6|13238.3|13236.8|13244.5|13243.1|13237.5|13236.6|1010
1605017100000|2020-11-10 14:05:00|13238.4|13236.9|13249.7|13248.2|13250.6|13249.7|13237.4|13235.9|954
1605017400000|2020-11-10 14:10:00|13249.6|13248.1|13250.9|13250|13255.5|13254.6|13248.8|13247.5|1044
1605017700000|2020-11-10 14:15:00|13250.8|13249.9|13245|13244.1|13253.2|13252.2|13245|13243.9|818
1605018000000|2020-11-10 14:20:00|13244.8|13243.9|13236.9|13236|13245.8|13244.8|13234.9|13233.7|910
1605018300000|2020-11-10 14:25:00|13237.2|13235.7|13249|13247.5|13251.9|13250.4|13233.7|13232.6|806
1605018600000|2020-11-10 14:30:00|13248.9|13248.1|13245.9|13245|13251.6|13250.2|13241.7|13240.2|1050
1605018900000|2020-11-10 14:35:00|13246|13245.1|13245.1|13244.2|13251.2|13249.9|13240.1|13239|955
1605019200000|2020-11-10 14:40:00|13245.4|13244.5|13241.1|13240.2|13247.2|13246|13240.4|13239.3|879
1605019500000|2020-11-10 14:45:00|13241.2|13240.3|13251.8|13250.9|13252.4|13251.1|13240.5|13239.6|1057
1605019800000|2020-11-10 14:50:00|13251.9|13250.4|13260.3|13258.8|13265.7|13264.5|13251.2|13250.1|1205
1605020100000|2020-11-10 14:55:00|13260.2|13258.7|13257|13256.1|13265.2|13264.3|13256.4|13255.4|1342
1605020400000|2020-11-10 15:00:00|13257.2|13256.3|13269.2|13267.7|13269.6|13268.3|13250.4|13249.2|1418
1605020700000|2020-11-10 15:05:00|13269.9|13268.4|13271.9|13271|13275.1|13274.2|13267.3|13266.2|1659
1605021000000|2020-11-10 15:10:00|13271.8|13270.9|13270.2|13269.3|13279.4|13278.1|13269|13267.9|1346
1605021300000|2020-11-10 15:15:00|13270.5|13269|13266.1|13264.6|13274.6|13273.7|13261.3|13260.1|1255
1605021600000|2020-11-10 15:20:00|13266|13264.5|13252|13251.1|13267.6|13266.4|13250.2|13249.3|1342
1605021900000|2020-11-10 15:25:00|13251.8|13250.9|13256.3|13254.8|13259|13258.1|13250.1|13248.9|1269
1605022200000|2020-11-10 15:30:00|13255.5|13254.6|13255.4|13254.5|13256.7|13255.8|13246.9|13245.4|1259
1605022500000|2020-11-10 15:35:00|13255.5|13254.6|13244.8|13243.9|13258.4|13257.1|13240.5|13239.6|1293
1605022800000|2020-11-10 15:40:00|13244.2|13243.3|13238.9|13237.4|13247.5|13246.3|13235.3|13233.8|1362
1605023100000|2020-11-10 15:45:00|13238.8|13237.3|13247.5|13246|13248.2|13246.7|13236.2|13235|1212
1605023400000|2020-11-10 15:50:00|13247.3|13245.8|13235.9|13235|13249.4|13248.4|13235.3|13234|1106
1605023700000|2020-11-10 15:55:00|13236|13235.1|13250.3|13249.4|13254.3|13253.4|13234.9|13233.9|1296
1605024000000|2020-11-10 16:00:00|13250|13249.1|13235.8|13234.9|13251.3|13250.4|13234|13232.8|1114
1605024300000|2020-11-10 16:05:00|13236.2|13234.7|13227.8|13226.9|13240.2|13238.7|13223.6|13222.7|1153
1605024600000|2020-11-10 16:10:00|13227.7|13226.8|13222.1|13221.2|13233.9|13232.6|13221.3|13220|882
1605024900000|2020-11-10 16:15:00|13222.3|13221.4|13220.5|13219.6|13230.4|13229.5|13219.9|13219|854
1605025200000|2020-11-10 16:20:00|13220.3|13219.4|13216.7|13215.8|13222.4|13221.3|13215.1|13214.2|933
1605025500000|2020-11-10 16:25:00|13216.9|13216|13225.7|13224.8|13226.5|13225.6|13215.4|13214.5|875
1605025800000|2020-11-10 16:30:00|13225.4|13224.5|13222|13221.1|13227.1|13226.2|13219.5|13218.6|966
1605026100000|2020-11-10 16:35:00|13222.1|13221.2|13224.6|13223.7|13225.9|13225|13217.6|13216.5|887
1605026400000|2020-11-10 16:40:00|13224.4|13223.5|13227.9|13227|13229.4|13228.3|13222.6|13221.7|869
1605026700000|2020-11-10 16:45:00|13227.4|13226.5|13229.4|13228.5|13230.4|13229.5|13225.2|13224.3|729
1605027000000|2020-11-10 16:50:00|13229.5|13228.6|13232.1|13231.2|13233.3|13232.1|13227.1|13225.9|955
1605027300000|2020-11-10 16:55:00|13232|13231.1|13234.3|13233.4|13235.1|13234.2|13228.2|13227|953
1605027600000|2020-11-10 17:00:00|13234.2|13233.3|13238|13237.1|13239.1|13238.2|13231.6|13230.6|803
1605027900000|2020-11-10 17:05:00|13238.1|13237.2|13243.1|13242.2|13245|13244.1|13237.6|13236.7|859
1605028200000|2020-11-10 17:10:00|13243.3|13242.4|13246.8|13245.9|13248.8|13247.9|13240.3|13239.4|666
1605028500000|2020-11-10 17:15:00|13246.9|13246|13245.8|13244.9|13248.1|13247.2|13241.7|13240.8|829
1605028800000|2020-11-10 17:20:00|13245.7|13244.8|13245.4|13244.5|13247|13245.9|13241.1|13240.2|799
1605029100000|2020-11-10 17:25:00|13245.5|13244.6|13240.9|13240|13246.6|13245.7|13239.5|13238.5|757
1605029400000|2020-11-10 17:30:00|13240.8|13239.9|13241.5|13240.6|13246.1|13245.2|13239.9|13239|733
1605029700000|2020-11-10 17:35:00|13241.7|13240.8|13243.1|13242.2|13245.8|13244.9|13240.9|13240|663
1605030000000|2020-11-10 17:40:00|13243|13242.1|13248.6|13247.7|13248.8|13247.9|13241.6|13240.7|760
1605030300000|2020-11-10 17:45:00|13248.5|13247.6|13251.9|13251|13253.1|13252.2|13247.5|13246.2|684
1605030600000|2020-11-10 17:50:00|13252.3|13250.8|13247.4|13246.5|13252.4|13251.4|13246.9|13246|610
1605030900000|2020-11-10 17:55:00|13247.1|13246.2|13237.3|13236.4|13247.3|13246.3|13237.1|13236.2|698
1605031200000|2020-11-10 18:00:00|13237.2|13236.3|13244.3|13243.4|13244.6|13243.7|13237.2|13236.3|522
1605031500000|2020-11-10 18:05:00|13244.4|13243.5|13245.3|13244.4|13247.6|13246.7|13242.1|13241|728
1605031800000|2020-11-10 18:10:00|13245.2|13244.3|13245.2|13244.3|13246.1|13245.2|13241.7|13240.3|578
1605032100000|2020-11-10 18:15:00|13245.3|13244.4|13246.7|13245.8|13247.8|13246.9|13243.5|13242.6|514
1605032400000|2020-11-10 18:20:00|13246.8|13245.9|13244.3|13242.8|13247.9|13246.4|13243.3|13242.4|622
1605032700000|2020-11-10 18:25:00|13244|13243.1|13241.8|13240.3|13244.6|13243.7|13238.6|13237.5|673
1605033000000|2020-11-10 18:30:00|13241.6|13240.1|13241.5|13240.6|13242.9|13241.5|13239.8|13238.7|625
1605033300000|2020-11-10 18:35:00|13241.7|13240.8|13249.5|13248|13249.6|13248.4|13241.5|13240.1|758
1605033600000|2020-11-10 18:40:00|13249.2|13248.3|13249.9|13248.4|13251|13249.8|13247.8|13246.7|487
1605033900000|2020-11-10 18:45:00|13249.5|13248.6|13247.4|13246.5|13249.6|13248.7|13246.3|13245.4|492
1605034200000|2020-11-10 18:50:00|13247.5|13246.6|13249.2|13248.3|13252.7|13251.7|13247.2|13246.3|482
1605034500000|2020-11-10 18:55:00|13249.1|13248.2|13246.9|13246|13249.9|13248.9|13244.7|13243.5|532
1605034800000|2020-11-10 19:00:00|13246.3|13245.4|13249.1|13248.2|13249.6|13248.7|13245.6|13244.6|582
1605035100000|2020-11-10 19:05:00|13249.5|13248.6|13248.2|13247.3|13250.5|13249.5|13245.8|13244.7|507
1605035400000|2020-11-10 19:10:00|13248.1|13247.2|13247.7|13246.2|13249.5|13248.3|13244.5|13243.5|608
1605035700000|2020-11-10 19:15:00|13247.6|13246.1|13246.4|13245.5|13249.5|13248.5|13245.6|13244.7|534
1605036000000|2020-11-10 19:20:00|13247|13246.1|13256.4|13254.9|13258.4|13257.1|13246.3|13245.4|801
1605036300000|2020-11-10 19:25:00|13256.3|13254.8|13250.6|13249.7|13258.3|13257.2|13250.4|13249.3|715
1605036600000|2020-11-10 19:30:00|13250.7|13249.8|13252.4|13251.5|13257.3|13255.8|13250.7|13249.8|716
1605036900000|2020-11-10 19:35:00|13252.3|13251.4|13253.4|13252.5|13254.1|13253.2|13249.1|13248.2|690
1605037200000|2020-11-10 19:40:00|13253.3|13252.4|13255.1|13254.2|13255.6|13254.4|13251.3|13250.4|773
1605037500000|2020-11-10 19:45:00|13255.2|13254.3|13254.6|13253.1|13257.6|13256.7|13252.9|13252|777
1605037800000|2020-11-10 19:50:00|13254.5|13253|13257.8|13256.9|13258.2|13257.3|13253.9|13252.9|700
1605038100000|2020-11-10 19:55:00|13257.9|13257|13253.9|13253|13258.6|13257.7|13253.4|13252.5|696
1605038400000|2020-11-10 20:00:00|13254.1|13253.2|13251.1|13250.2|13254.8|13253.6|13250.2|13248.9|931
1605038700000|2020-11-10 20:05:00|13251.6|13250.1|13245.5|13244|13252.4|13251.1|13244|13242.9|945
1605039000000|2020-11-10 20:10:00|13245.8|13244.3|13247.2|13246.3|13249.5|13248.3|13244.9|13244|681
1605039300000|2020-11-10 20:15:00|13247.4|13246.5|13250.9|13250|13251.9|13251|13247.3|13246.2|573
1605039600000|2020-11-10 20:20:00|13251|13250.1|13252.4|13250.9|13252.6|13251.7|13249.2|13248|596
1605039900000|2020-11-10 20:25:00|13252.3|13250.8|13251.9|13250.4|13254.9|13253.4|13249.6|13248.5|599
1605040200000|2020-11-10 20:30:00|13251.7|13250.2|13250.9|13249.4|13252.3|13250.9|13248|13246.5|637
1605040500000|2020-11-10 20:35:00|13251.1|13249.6|13253.5|13252.6|13255.6|13254.7|13250.5|13249.3|559
1605040800000|2020-11-10 20:40:00|13253.6|13252.7|13252.3|13250.8|13254.2|13253.3|13250.7|13249.7|461
1605041100000|2020-11-10 20:45:00|13252.4|13250.9|13253.3|13252.4|13253.9|13252.5|13252.1|13250.8|553
1605041400000|2020-11-10 20:50:00|13253.1|13252.2|13252.5|13251.6|13254.6|13253.3|13251.3|13250.2|580
1605041700000|2020-11-10 20:55:00|13252.6|13251.7|13248.2|13247.3|13252.6|13251.7|13247.2|13246|752
1605042000000|2020-11-10 21:00:00|13248.7|13247.2|13250.7|13249.2|13251|13249.7|13247|13245.9|476
1605042300000|2020-11-10 21:05:00|13250.3|13249.4|13251|13250.1|13251.7|13250.6|13249.4|13248.1|387
1605042600000|2020-11-10 21:10:00|13251.3|13249.8|13253.8|13252.3|13254.2|13252.9|13250.3|13249.1|251
1605042900000|2020-11-10 21:15:00|13253.9|13252.4|13257.7|13256.2|13258.2|13256.7|13251.9|13250.5|304
1605043200000|2020-11-10 21:20:00|13257.8|13256.3|13258.2|13257.3|13258.8|13257.8|13256.2|13254.9|154
1605043500000|2020-11-10 21:25:00|13258.3|13257.4|13262.6|13261.1|13263.9|13262.5|13258.3|13256.9|261
1605043800000|2020-11-10 21:30:00|13262.7|13261.2|13268.7|13267.2|13268.9|13267.4|13262.4|13261|365
1605044100000|2020-11-10 21:35:00|13268.8|13267.3|13270.1|13268.6|13270.6|13269.4|13268.1|13266.6|338
1605044400000|2020-11-10 21:40:00|13269.9|13268.4|13273.4|13272.5|13274.6|13273.1|13269.7|13268.2|309
1605044700000|2020-11-10 21:45:00|13273.9|13272.4|13275|13273.5|13275.5|13273.9|13272.6|13271.1|320
1605045000000|2020-11-10 21:50:00|13274.9|13273.4|13277.3|13275.8|13278.7|13277.2|13274.3|13272.8|349
1605045300000|2020-11-10 21:55:00|13277.2|13275.7|13275.5|13268.9|13278.7|13277|13273.6|13266.4|517
1605045600000|2020-11-10 22:00:00|13275.6|13269.7|13272.3|13266.3|13277.1|13269.7|13270.2|13263.6|41
1605045900000|2020-11-10 22:05:00|13277.2|13267.2|13270.7|13262.2|13277.2|13267.5|13266.8|13256.8|255
1605046200000|2020-11-10 22:10:00|13270.6|13259.9|13271.5|13261.5|13272.4|13263.8|13267|13258.4|303
1605046500000|2020-11-10 22:15:00|13271.4|13261.4|13270.9|13260.9|13273.7|13265.3|13266|13256|210
1605046800000|2020-11-10 22:20:00|13271.1|13261.1|13269.5|13260.6|13272.5|13262.8|13267.5|13257.5|201
1605047100000|2020-11-10 22:25:00|13269.7|13259.7|13269.5|13259.5|13271.9|13264|13266.4|13256.4|234
1605047400000|2020-11-10 22:30:00|13269.4|13259.4|13273.4|13267.9|13274|13268.5|13267.4|13258.8|438
1605047700000|2020-11-10 22:35:00|13273.1|13267.5|13274.3|13268.8|13274.7|13270.3|13271.2|13265.6|169
1605048000000|2020-11-10 22:40:00|13274.1|13268.7|13270.7|13263.8|13275.2|13269.6|13270.3|13260.4|413
1605048300000|2020-11-10 22:45:00|13270.6|13264.2|13270.4|13264.8|13275.2|13269.5|13268.7|13262.6|426
1605048600000|2020-11-10 22:50:00|13270.2|13264.2|13272.7|13266.8|13274.2|13267.6|13268.2|13263.1|422
1605048900000|2020-11-10 22:55:00|13272.6|13267|13273.2|13267.7|13274.3|13270.5|13269.5|13265.2|420
1605049200000|2020-11-10 23:00:00|13272.9|13268|13272.4|13269.7|13274.4|13270.6|13270.2|13262.3|869
1605049500000|2020-11-10 23:05:00|13272.5|13269.6|13267.4|13265.9|13272.6|13269.6|13267.3|13265.7|463
1605049800000|2020-11-10 23:10:00|13267.5|13266|13265.7|13264.2|13267.5|13266|13263.4|13261.9|372
1605050100000|2020-11-10 23:15:00|13265.6|13264.1|13263.7|13262.2|13266|13264.5|13263.5|13262.1|237
1605050400000|2020-11-10 23:20:00|13264|13262.5|13261.7|13260.2|13264.6|13263.1|13260.4|13258.9|369
1605050700000|2020-11-10 23:25:00|13261.8|13260.3|13261.8|13260.3|13264|13262.5|13261.3|13259.8|261
1605051000000|2020-11-10 23:30:00|13261.7|13260.2|13260.9|13259.4|13263.1|13261.6|13260.3|13258.8|341
1605051300000|2020-11-10 23:35:00|13260.6|13259.1|13261.8|13260.9|13263.8|13262.4|13259.6|13258.1|387
1605051600000|2020-11-10 23:40:00|13261.7|13260.8|13262.8|13261.3|13263.8|13262.5|13261.7|13260.3|277
1605051900000|2020-11-10 23:45:00|13263.2|13261.7|13264.1|13262.6|13264.9|13263.6|13262.4|13260.9|201
1605052200000|2020-11-10 23:50:00|13263.7|13262.8|13262.3|13261.4|13264.2|13262.9|13261.6|13260.5|267
1605052500000|2020-11-10 23:55:00|13262.6|13261.1|13260.9|13260|13262.7|13261.2|13259.8|13258.3|390
1604966400000|2020-11-10 00:00:00|13169.8|13168.3|13178|13176.5|13179.8|13178.5|13167.3|13166.1|802
1604966700000|2020-11-10 00:05:00|13178.1|13176.6|13175.1|13173.6|13179.9|13178.8|13172.8|13171.5|620
1604967000000|2020-11-10 00:10:00|13175.2|13173.7|13178.7|13177.2|13179.3|13178.2|13174.6|13173.6|574
1604967300000|2020-11-10 00:15:00|13178.8|13177.3|13170.4|13168.9|13180.5|13179.5|13170|13168.9|663
1604967600000|2020-11-10 00:20:00|13170.7|13169.2|13163.9|13162.4|13171.2|13170|13162.9|13161.7|782
1604967900000|2020-11-10 00:25:00|13164|13162.5|13162.7|13161.8|13166.3|13164.8|13162|13160.5|615
1604968200000|2020-11-10 00:30:00|13162.8|13161.9|13164.8|13163.3|13165.1|13163.6|13160.1|13158.8|670
1604968500000|2020-11-10 00:35:00|13164.9|13163.4|13162.6|13161.1|13166.4|13164.9|13161|13159.9|576
1604968800000|2020-11-10 00:40:00|13162.7|13161.2|13158.9|13157.4|13163.2|13161.8|13158|13156.8|485
1604969100000|2020-11-10 00:45:00|13158.8|13157.3|13160.8|13159.3|13163.8|13162.6|13158.7|13157.2|525
1604969400000|2020-11-10 00:50:00|13160.9|13159.4|13165.7|13164.2|13167.3|13165.8|13160.9|13159.4|642
1604969700000|2020-11-10 00:55:00|13165.6|13164.1|13168.5|13167|13168.8|13167.7|13163.3|13162.1|535
1604970000000|2020-11-10 01:00:00|13168.4|13166.9|13170.7|13169.8|13175.3|13174|13167.9|13166.4|856
1604970300000|2020-11-10 01:05:00|13170.6|13169.7|13172.5|13171.6|13176.7|13175.7|13170.1|13169.1|759
1604970600000|2020-11-10 01:10:00|13172.6|13171.7|13174.9|13173.4|13176.6|13175.1|13170.2|13169.3|521
1604970900000|2020-11-10 01:15:00|13175.1|13173.6|13173.7|13172.2|13178.6|13177.1|13170.2|13169.1|715
1604971200000|2020-11-10 01:20:00|13173.6|13172.1|13177.2|13176.3|13179.3|13178.1|13172.4|13171|646
1604971500000|2020-11-10 01:25:00|13177.1|13176.2|13183.3|13181.8|13183.7|13182.2|13177.1|13175.8|560
1604971800000|2020-11-10 01:30:00|13183.4|13181.9|13182.9|13181.4|13184.1|13182.6|13179.3|13177.8|578
1604972100000|2020-11-10 01:35:00|13183|13181.5|13182.2|13180.7|13187.2|13186.1|13180.7|13179.8|797
1604972400000|2020-11-10 01:40:00|13182.3|13180.8|13178|13177.1|13182.5|13181.3|13176.1|13174.8|676
1604972700000|2020-11-10 01:45:00|13178.1|13177.2|13176.4|13175.5|13178.6|13177.4|13174.8|13173.6|558
1604973000000|2020-11-10 01:50:00|13176.5|13175.6|13176.9|13175.4|13180.2|13179|13176.2|13175.1|451
1604973300000|2020-11-10 01:55:00|13177|13175.5|13183.4|13181.9|13184.9|13183.8|13176|13174.5|538
1604973600000|2020-11-10 02:00:00|13183.5|13182.6|13196.8|13195.3|13197.4|13196|13183.2|13181.8|897
1604973900000|2020-11-10 02:05:00|13196.7|13195.2|13199.3|13197.8|13199.7|13198.3|13194|13192.7|762
1604974200000|2020-11-10 02:10:00|13199.4|13197.9|13197.6|13196.1|13199.4|13198.2|13193.9|13192.7|664
1604974500000|2020-11-10 02:15:00|13197.2|13196.3|13195.3|13194.4|13198.6|13197.3|13195|13193.9|476
1604974800000|2020-11-10 02:20:00|13195.2|13194.3|13191.1|13190.2|13196.2|13195.3|13191|13189.9|545
1604975100000|2020-11-10 02:25:00|13191|13190.1|13190|13189.1|13191.9|13191|13186.6|13185.7|526
1604975400000|2020-11-10 02:30:00|13190.1|13189.2|13191.1|13190.2|13194.5|13193.3|13189.1|13188.2|583
1604975700000|2020-11-10 02:35:00|13191.2|13190.3|13188|13187.1|13192.2|13191|13186.9|13185.7|736
1604976000000|2020-11-10 02:40:00|13188.1|13187.2|13187.2|13186.3|13189.6|13188.4|13186|13184.8|620
1604976300000|2020-11-10 02:45:00|13187.1|13186.2|13189|13188.1|13189.5|13188.4|13186.3|13185.1|540
1604976600000|2020-11-10 02:50:00|13188.9|13188|13186.2|13184.7|13189.4|13188.3|13184.1|13183.2|603
1604976900000|2020-11-10 02:55:00|13186.3|13184.8|13181.5|13180.6|13186.6|13185.3|13180.8|13179.9|685
1604977200000|2020-11-10 03:00:00|13181.4|13180.5|13184.6|13183.1|13186.1|13184.6|13180.6|13179.4|743
1604977500000|2020-11-10 03:05:00|13184.7|13183.2|13188.1|13186.6|13189.7|13188.4|13183.4|13182.2|521
1604977800000|2020-11-10 03:10:00|13188|13186.5|13186.5|13185|13190.3|13188.8|13186|13184.5|588
1604978100000|2020-11-10 03:15:00|13186.3|13184.8|13186.3|13185.4|13187.1|13185.8|13183.7|13182.4|575
1604978400000|2020-11-10 03:20:00|13186.5|13185.6|13186.5|13185.6|13189.5|13188.6|13186.1|13185.1|401
1604978700000|2020-11-10 03:25:00|13186.6|13185.1|13186.7|13185.2|13189.3|13187.8|13186.3|13185|444
1604979000000|2020-11-10 03:30:00|13186|13185.1|13185.8|13184.3|13186.9|13185.9|13183.6|13182.5|448
1604979300000|2020-11-10 03:35:00|13185.7|13184.2|13178.6|13177.1|13186.7|13185.5|13177.8|13176.3|664
1604979600000|2020-11-10 03:40:00|13178.4|13177.5|13180.4|13179.5|13181.2|13179.7|13178.1|13177|516
1604979900000|2020-11-10 03:45:00|13180.2|13179.3|13179.5|13178|13181.8|13180.5|13177.3|13175.9|435
1604980200000|2020-11-10 03:50:00|13179.4|13177.9|13181.3|13179.8|13181.5|13180.1|13176.8|13175.5|448
1604980500000|2020-11-10 03:55:00|13181.2|13179.7|13183.3|13181.8|13184.6|13183.3|13178.9|13177.6|595
1604980800000|2020-11-10 04:00:00|13183.2|13181.7|13185.9|13184.4|13186.8|13185.6|13182.1|13180.8|605
1604981100000|2020-11-10 04:05:00|13185.8|13185|13189.4|13187.9|13191.1|13189.9|13184.7|13183.6|608
1604981400000|2020-11-10 04:10:00|13189.3|13187.8|13188.2|13186.7|13190.7|13189.2|13186.1|13184.8|453
1604981700000|2020-11-10 04:15:00|13188|13186.5|13191.7|13190.2|13192.8|13191.3|13186.6|13185.1|561
1604982000000|2020-11-10 04:20:00|13191.6|13190.1|13194.2|13192.7|13194.9|13193.4|13189.1|13187.6|508
1604982300000|2020-11-10 04:25:00|13194.3|13192.8|13192.1|13190.6|13195.4|13193.9|13190.7|13189.2|436
1604982600000|2020-11-10 04:30:00|13192|13190.5|13192|13190.5|13194|13193|13190.5|13189.2|415
1604982900000|2020-11-10 04:35:00|13191.8|13190.9|13188.3|13186.8|13192.6|13191.6|13186.8|13185.4|375
1604983200000|2020-11-10 04:40:00|13188.2|13186.7|13186.9|13185.4|13189.6|13188.4|13186.5|13185.3|310
1604983500000|2020-11-10 04:45:00|13187|13185.5|13181.4|13180.5|13187.3|13186|13180.2|13179|492
1604983800000|2020-11-10 04:50:00|13181.5|13180.6|13183|13181.5|13183.8|13182.7|13180.6|13179.2|526
1604984100000|2020-11-10 04:55:00|13183.1|13181.6|13185.7|13184.8|13186.2|13185.1|13182.5|13181.2|537
1604984400000|2020-11-10 05:00:00|13186|13185.1|13187.4|13186.5|13187.6|13186.6|13184|13182.8|498
1604984700000|2020-11-10 05:05:00|13187.3|13186.4|13188.2|13187.3|13189.8|13188.7|13186.3|13185.3|479
1604985000000|2020-11-10 05:10:00|13188.1|13187.2|13188.2|13187.3|13190.5|13189.5|13186.4|13185.2|574
1604985300000|2020-11-10 05:15:00|13188.1|13187.2|13186.1|13185.2|13189.1|13188|13186.1|13185.1|408
1604985600000|2020-11-10 05:20:00|13186.2|13185.3|13189|13187.5|13190|13189|13185.9|13184.8|493
1604985900000|2020-11-10 05:25:00|13189.1|13187.6|13188.3|13187.4|13190.5|13189.2|13188.2|13187.3|367
1604986200000|2020-11-10 05:30:00|13188.2|13187.3|13189.1|13188.2|13190.4|13189.4|13187.1|13186.2|525
1604986500000|2020-11-10 05:35:00|13189.2|13188.3|13183|13181.5|13189.3|13188.4|13181.1|13180|483
1604986800000|2020-11-10 05:40:00|13182.9|13181.4|13178.6|13177.1|13184.2|13183.3|13178.4|13177|429
1604987100000|2020-11-10 05:45:00|13178.5|13177|13178.8|13177.3|13179.8|13178.6|13176.3|13175.1|539
1604987400000|2020-11-10 05:50:00|13178.7|13177.2|13184.2|13182.7|13184.8|13183.6|13178.2|13176.9|449
1604987700000|2020-11-10 05:55:00|13184.3|13182.8|13185.1|13184.2|13186.6|13185.4|13183.6|13182.4|509
1604988000000|2020-11-10 06:00:00|13185|13184.1|13182.3|13180.8|13186.5|13185.3|13181.4|13179.9|537
1604988300000|2020-11-10 06:05:00|13182.4|13180.9|13185.8|13184.3|13187.2|13186.2|13182.2|13180.7|406
1604988600000|2020-11-10 06:10:00|13185.9|13184.4|13185.6|13184.7|13187.9|13186.7|13184|13182.8|597
1604988900000|2020-11-10 06:15:00|13185.5|13184.6|13179.3|13178.4|13185.7|13184.7|13178.6|13177.6|549
1604989200000|2020-11-10 06:20:00|13179.5|13178.6|13178.1|13177.2|13181.1|13179.9|13177.6|13176.6|562
1604989500000|2020-11-10 06:25:00|13178.2|13177.3|13179.3|13177.8|13182.1|13180.8|13178|13176.8|396
1604989800000|2020-11-10 06:30:00|13179.4|13177.9|13180.2|13179.3|13182.9|13181.6|13178.7|13177.8|597
1604990100000|2020-11-10 06:35:00|13180.1|13179.2|13177.7|13176.2|13180.5|13179.4|13174.5|13173.1|536
1604990400000|2020-11-10 06:40:00|13177.8|13176.3|13184.6|13183.1|13187.2|13186|13177.8|13176.3|637
1604990700000|2020-11-10 06:45:00|13184.5|13183|13186.7|13185.2|13188|13187|13183.2|13182.1|661
1604991000000|2020-11-10 06:50:00|13186.8|13185.3|13189.9|13188.4|13190.6|13189.6|13184.9|13183.7|699
1604991300000|2020-11-10 06:55:00|13190|13189.1|13191.1|13188.3|13191.8|13190.6|13186.4|13185.1|554
1604991600000|2020-11-10 07:00:00|13191|13188.8|13196.2|13194.7|13197.3|13196.1|13191|13188.3|919
1604991900000|2020-11-10 07:05:00|13196.1|13194.6|13188.1|13187.2|13196.5|13195.2|13188|13187|780
1604992200000|2020-11-10 07:10:00|13188.2|13187.3|13180.3|13178.8|13188.2|13187.3|13179.4|13177.9|826
1604992500000|2020-11-10 07:15:00|13180.4|13178.9|13179.7|13178.8|13182.4|13180.9|13175.9|13174.8|792
1604992800000|2020-11-10 07:20:00|13179.8|13178.9|13181.3|13179.8|13182.7|13181.6|13177.3|13176.3|767
1604993100000|2020-11-10 07:25:00|13181.2|13179.7|13182.1|13181.2|13186.2|13184.8|13178|13176.7|870
1604993400000|2020-11-10 07:30:00|13182.2|13181.3|13174.9|13174|13185.7|13184.7|13171.9|13170.9|830
1604993700000|2020-11-10 07:35:00|13175.1|13173.6|13171.1|13170.2|13175.4|13174.4|13167.8|13166.9|762
1604994000000|2020-11-10 07:40:00|13171.2|13170.3|13175.8|13174.9|13177|13175.8|13169|13168.1|880
1604994300000|2020-11-10 07:45:00|13175.9|13175|13172.7|13171.2|13177.9|13176.9|13171.3|13170.1|753
1604994600000|2020-11-10 07:50:00|13172.8|13171.3|13171.1|13169.6|13175.7|13174.8|13170.2|13169.1|899
1604994900000|2020-11-10 07:55:00|13170.8|13169.9|13172.9|13171.4|13176.8|13175.7|13168.9|13167.8|823
1604995200000|2020-11-10 08:00:00|13173.7|13172.2|13191.8|13190.9|13192.3|13191|13170.9|13169.4|894
1604995500000|2020-11-10 08:05:00|13191.7|13190.8|13191|13190.1|13198.1|13196.8|13186|13185.1|840
1604995800000|2020-11-10 08:10:00|13190.9|13190|13197.9|13196.4|13198.5|13197.3|13187.3|13185.9|755
1604996100000|2020-11-10 08:15:00|13197.7|13196.2|13205.2|13203.7|13205.6|13204.4|13196.1|13195.2|1199
1604996400000|2020-11-10 08:20:00|13205.3|13203.8|13215.7|13214.2|13225.1|13223.6|13205.3|13203.8|1460
1604996700000|2020-11-10 08:25:00|13215.6|13214.1|13215.5|13214|13220.2|13218.8|13213.1|13211.7|1245
1604997000000|2020-11-10 08:30:00|13215.6|13214.1|13209.7|13208.2|13217.4|13216|13208.9|13207.7|1126
1604997300000|2020-11-10 08:35:00|13209.6|13208.1|13210|13209.1|13214.2|13213.3|13204.3|13203|903
1604997600000|2020-11-10 08:40:00|13210.2|13209.3|13212.3|13210.8|13217.1|13215.8|13207.2|13206.3|974
1604997900000|2020-11-10 08:45:00|13212.4|13210.9|13207|13206.1|13213.8|13212.3|13206.1|13204.7|971
1604998200000|2020-11-10 08:50:00|13206.9|13206|13210.1|13208.6|13212.9|13211.9|13206.3|13205|910
1604998500000|2020-11-10 08:55:00|13210|13208.5|13213.8|13212.9|13214.4|13213.2|13203.6|13202.2|913
1604998800000|2020-11-10 09:00:00|13213.9|13213|13212.3|13210.8|13216.3|13215|13209.6|13208.1|1024
1604999100000|2020-11-10 09:05:00|13212.2|13211.3|13221.8|13220.3|13224.2|13223.2|13212.1|13210.7|954
1604999400000|2020-11-10 09:10:00|13221.5|13220.6|13219.5|13218|13223.5|13222.3|13217.9|13217|874
1604999700000|2020-11-10 09:15:00|13219.4|13217.9|13225.1|13224.2|13225.9|13225|13219.2|13217.9|737
1605000000000|2020-11-10 09:20:00|13225|13224.1|13221.5|13220|13225.9|13225|13220.7|13219.6|710
1605000300000|2020-11-10 09:25:00|13221.4|13219.9|13225.2|13224.3|13225.7|13224.6|13219.5|13218|927
1605000600000|2020-11-10 09:30:00|13225.3|13224.4|13211.9|13211|13230.1|13229|13211.8|13210.4|995
1605000900000|2020-11-10 09:35:00|13211.8|13210.9|13238.3|13236.8|13239.4|13238.2|13210.9|13210|1183
1605001200000|2020-11-10 09:40:00|13238.4|13236.9|13242.1|13241.2|13249.2|13247.7|13238|13236.9|1203
1605001500000|2020-11-10 09:45:00|13242.2|13241.3|13250.3|13248.8|13250.6|13249.5|13242.2|13241.3|997
1605001800000|2020-11-10 09:50:00|13250.4|13248.9|13249.9|13249|13254.7|13253.7|13242|13240.8|1273
1605002100000|2020-11-10 09:55:00|13249.8|13248.9|13249.7|13248.2|13250.9|13249.4|13240.8|13239.6|970
1605002400000|2020-11-10 10:00:00|13249.6|13248.1|13248.1|13246.6|13260.3|13259.4|13245|13244.1|1282
1605002700000|2020-11-10 10:05:00|13248.3|13246.8|13230.3|13228.8|13248.4|13246.9|13228.7|13227.8|1496
1605003000000|2020-11-10 10:10:00|13230.2|13228.7|13235.2|13234.3|13242.6|13241.5|13228.8|13227.5|1316
1605003300000|2020-11-10 10:15:00|13235.3|13234.4|13235.6|13234.7|13242.3|13241.1|13234.7|13233.8|1023
1605003600000|2020-11-10 10:20:00|13235.9|13235|13241.3|13239.8|13242.4|13241.2|13233.5|13232|1049
1605003900000|2020-11-10 10:25:00|13241.4|13239.9|13234.7|13233.2|13245.1|13244.2|13231.9|13230.7|1084
1605004200000|2020-11-10 10:30:00|13234.4|13232.9|13239.4|13237.9|13239.9|13238.7|13227.9|13226.9|1219
1605004500000|2020-11-10 10:35:00|13239.3|13237.8|13237|13235.5|13240.4|13239.3|13234|13232.8|899
1605004800000|2020-11-10 10:40:00|13236.9|13235.4|13236.8|13235.3|13238.3|13237|13231.9|13230.7|918
1605005100000|2020-11-10 10:45:00|13236.9|13235.4|13244.1|13242.6|13253.2|13251.7|13236.5|13235.1|1100
1605005400000|2020-11-10 10:50:00|13243.5|13242.8|13245.2|13243.7|13245.5|13244.2|13235.5|13234.5|1119
1605005700000|2020-11-10 10:55:00|13245.3|13243.8|13243.1|13241.6|13250.4|13249.5|13241.7|13240.3|1073
1605006000000|2020-11-10 11:00:00|13243.2|13241.7|13245.3|13243.8|13247.3|13246.3|13231.1|13229.6|1249
1605006300000|2020-11-10 11:05:00|13245.4|13243.9|13246.7|13245.2|13250.2|13248.7|13241.6|13240.1|1103
1605006600000|2020-11-10 11:10:00|13246.2|13245.3|13256.2|13254.7|13256.4|13254.9|13244.8|13243.8|968
1605006900000|2020-11-10 11:15:00|13256.3|13254.8|13263.9|13263|13265.5|13264.4|13254.4|13253|923
1605007200000|2020-11-10 11:20:00|13264|13263.1|13261.6|13260.7|13270.5|13269.3|13256.3|13254.8|958
1605007500000|2020-11-10 11:25:00|13261.5|13260.6|13262.6|13261.1|13269.8|13268.9|13260.9|13259.5|934
1605007800000|2020-11-10 11:30:00|13262.2|13261.3|13259.6|13258.7|13262.5|13261.6|13255.4|13254.5|795
1605008100000|2020-11-10 11:35:00|13259.4|13258.5|13268.1|13266.6|13268.3|13266.8|13255.1|13254.1|902
1605008400000|2020-11-10 11:40:00|13268|13266.5|13268.3|13266.8|13273.4|13272.1|13266.9|13265.5|947
1605008700000|2020-11-10 11:45:00|13268.4|13266.9|13261.9|13260.4|13268.4|13266.9|13261.2|13260|907
1605009000000|2020-11-10 11:50:00|13262|13260.5|13261.5|13260|13263.1|13261.9|13253.6|13252.5|1119
1605009300000|2020-11-10 11:55:00|13261.6|13260.1|13262.4|13260.9|13270.8|13269.4|13260.5|13259.2|1037
1605009600000|2020-11-10 12:00:00|13262.5|13261|13266.4|13264.9|13268|13266.5|13260.8|13259.5|1021
1605009900000|2020-11-10 12:05:00|13266.5|13265|13259.2|13257.7|13269.3|13268|13257.2|13255.9|952
1605010200000|2020-11-10 12:10:00|13259.1|13257.6|13254.9|13253.4|13259.9|13258.7|13246.3|13245.4|1182
1605010500000|2020-11-10 12:15:00|13254.8|13253.9|13257.7|13256.8|13265.4|13264.2|13252.7|13251.5|933
1605010800000|2020-11-10 12:20:00|13257.5|13256.6|13237.8|13236.3|13260.1|13258.6|13236.8|13235.4|1094
1605011100000|2020-11-10 12:25:00|13237.5|13236|13245.3|13243.8|13249.7|13248.2|13236.7|13235.5|905
1605011400000|2020-11-10 12:30:00|13245.5|13244|13240.3|13239.4|13246.3|13244.8|13234.4|13233.4|956
1605011700000|2020-11-10 12:35:00|13240.2|13239.3|13233.9|13232.4|13246|13244.9|13231.3|13229.8|981
1605012000000|2020-11-10 12:40:00|13233.8|13232.3|13233|13231.5|13238.6|13237.1|13229.7|13228.7|957
1605012300000|2020-11-10 12:45:00|13233.2|13232.3|13239.6|13238.1|13242.4|13240.9|13230.3|13229|879
1605012600000|2020-11-10 12:50:00|13239.5|13238|13247.8|13246.3|13248.6|13247.2|13237.7|13236.3|818
1605012900000|2020-11-10 12:55:00|13248.5|13247|13250.1|13248.6|13252|13251.1|13245.3|13244|955
1605013200000|2020-11-10 13:00:00|13250.3|13248.8|13249.6|13248.1|13259.4|13258.2|13249.5|13248|938
1605013500000|2020-11-10 13:05:00|13249.8|13248.3|13245.2|13244.3|13250.5|13249|13241|13240.1|1065
1605013800000|2020-11-10 13:10:00|13245|13244.1|13240.7|13239.2|13246.3|13244.8|13240.6|13239.1|935
1605014100000|2020-11-10 13:15:00|13240.8|13239.3|13244.3|13242.8|13245.1|13243.6|13239|13237.7|925
1605014400000|2020-11-10 13:20:00|13244.1|13242.6|13236.9|13236|13247.7|13246.6|13234.4|13233.4|902
1605014700000|2020-11-10 13:25:00|13236.8|13235.9|13239|13237.5|13243.3|13241.8|13234.7|13233.4|1016
1605015000000|2020-11-10 13:30:00|13239.2|13237.7|13238.5|13237|13242.2|13241.2|13235.3|13234.2|981
1605015300000|2020-11-10 13:35:00|13238.6|13237.1|13233.5|13232|13241.4|13240.2|13229.8|13228.6|1041
1605015600000|2020-11-10 13:40:00|13233.2|13231.7|13235|13233.5|13242.4|13241.4|13233|13231.5|1124
1605015900000|2020-11-10 13:45:00|13235.1|13234.2|13224.6|13223.1|13236|13234.8|13222.7|13221.6|1026
1605016200000|2020-11-10 13:50:00|13224.5|13223|13239|13237.5|13239.4|13237.9|13224.4|13222.9|854
1605016500000|2020-11-10 13:55:00|13239.1|13237.6|13239.9|13238.4|13243.5|13242|13231.8|13230.9|1101
1605016800000|2020-11-10 14:00:00|13239.5|13238.6|13238.3|13236.8|13244.5|13243.1|13237.5|13236.6|1010
1605017100000|2020-11-10 14:05:00|13238.4|13236.9|13249.7|13248.2|13250.6|13249.7|13237.4|13235.9|954
1605017400000|2020-11-10 14:10:00|13249.6|13248.1|13250.9|13250|13255.5|13254.6|13248.8|13247.5|1044
1605017700000|2020-11-10 14:15:00|13250.8|13249.9|13245|13244.1|13253.2|13252.2|13245|13243.9|818
1605018000000|2020-11-10 14:20:00|13244.8|13243.9|13236.9|13236|13245.8|13244.8|13234.9|13233.7|910
1605018300000|2020-11-10 14:25:00|13237.2|13235.7|13249|13247.5|13251.9|13250.4|13233.7|13232.6|806
1605018600000|2020-11-10 14:30:00|13248.9|13248.1|13245.9|13245|13251.6|13250.2|13241.7|13240.2|1050
1605018900000|2020-11-10 14:35:00|13246|13245.1|13245.1|13244.2|13251.2|13249.9|13240.1|13239|955
1605019200000|2020-11-10 14:40:00|13245.4|13244.5|13241.1|13240.2|13247.2|13246|13240.4|13239.3|879
1605019500000|2020-11-10 14:45:00|13241.2|13240.3|13251.8|13250.9|13252.4|13251.1|13240.5|13239.6|1057
1605019800000|2020-11-10 14:50:00|13251.9|13250.4|13260.3|13258.8|13265.7|13264.5|13251.2|13250.1|1205
1605020100000|2020-11-10 14:55:00|13260.2|13258.7|13257|13256.1|13265.2|13264.3|13256.4|13255.4|1342
1605020400000|2020-11-10 15:00:00|13257.2|13256.3|13269.2|13267.7|13269.6|13268.3|13250.4|13249.2|1418
1605020700000|2020-11-10 15:05:00|13269.9|13268.4|13271.9|13271|13275.1|13274.2|13267.3|13266.2|1659
1605021000000|2020-11-10 15:10:00|13271.8|13270.9|13270.2|13269.3|13279.4|13278.1|13269|13267.9|1346
1605021300000|2020-11-10 15:15:00|13270.5|13269|13266.1|13264.6|13274.6|13273.7|13261.3|13260.1|1255
1605021600000|2020-11-10 15:20:00|13266|13264.5|13252|13251.1|13267.6|13266.4|13250.2|13249.3|1342
1605021900000|2020-11-10 15:25:00|13251.8|13250.9|13256.3|13254.8|13259|13258.1|13250.1|13248.9|1269
1605022200000|2020-11-10 15:30:00|13255.5|13254.6|13255.4|13254.5|13256.7|13255.8|13246.9|13245.4|1259
1605022500000|2020-11-10 15:35:00|13255.5|13254.6|13244.8|13243.9|13258.4|13257.1|13240.5|13239.6|1293
1605022800000|2020-11-10 15:40:00|13244.2|13243.3|13238.9|13237.4|13247.5|13246.3|13235.3|13233.8|1362
1605023100000|2020-11-10 15:45:00|13238.8|13237.3|13247.5|13246|13248.2|13246.7|13236.2|13235|1212
1605023400000|2020-11-10 15:50:00|13247.3|13245.8|13235.9|13235|13249.4|13248.4|13235.3|13234|1106
1605023700000|2020-11-10 15:55:00|13236|13235.1|13250.3|13249.4|13254.3|13253.4|13234.9|13233.9|1296
1605024000000|2020-11-10 16:00:00|13250|13249.1|13235.8|13234.9|13251.3|13250.4|13234|13232.8|1114
1605024300000|2020-11-10 16:05:00|13236.2|13234.7|13227.8|13226.9|13240.2|13238.7|13223.6|13222.7|1153
1605024600000|2020-11-10 16:10:00|13227.7|13226.8|13222.1|13221.2|13233.9|13232.6|13221.3|13220|882
1605024900000|2020-11-10 16:15:00|13222.3|13221.4|13220.5|13219.6|13230.4|13229.5|13219.9|13219|854
1605025200000|2020-11-10 16:20:00|13220.3|13219.4|13216.7|13215.8|13222.4|13221.3|13215.1|13214.2|933
1605025500000|2020-11-10 16:25:00|13216.9|13216|13225.7|13224.8|13226.5|13225.6|13215.4|13214.5|875
1605025800000|2020-11-10 16:30:00|13225.4|13224.5|13222|13221.1|13227.1|13226.2|13219.5|13218.6|966
1605026100000|2020-11-10 16:35:00|13222.1|13221.2|13224.6|13223.7|13225.9|13225|13217.6|13216.5|887
1605026400000|2020-11-10 16:40:00|13224.4|13223.5|13227.9|13227|13229.4|13228.3|13222.6|13221.7|869
1605026700000|2020-11-10 16:45:00|13227.4|13226.5|13229.4|13228.5|13230.4|13229.5|13225.2|13224.3|729
1605027000000|2020-11-10 16:50:00|13229.5|13228.6|13232.1|13231.2|13233.3|13232.1|13227.1|13225.9|955
1605027300000|2020-11-10 16:55:00|13232|13231.1|13234.3|13233.4|13235.1|13234.2|13228.2|13227|953
1605027600000|2020-11-10 17:00:00|13234.2|13233.3|13238|13237.1|13239.1|13238.2|13231.6|13230.6|803
1605027900000|2020-11-10 17:05:00|13238.1|13237.2|13243.1|13242.2|13245|13244.1|13237.6|13236.7|859
1605028200000|2020-11-10 17:10:00|13243.3|13242.4|13246.8|13245.9|13248.8|13247.9|13240.3|13239.4|666
1605028500000|2020-11-10 17:15:00|13246.9|13246|13245.8|13244.9|13248.1|13247.2|13241.7|13240.8|829
1605028800000|2020-11-10 17:20:00|13245.7|13244.8|13245.4|13244.5|13247|13245.9|13241.1|13240.2|799
1605029100000|2020-11-10 17:25:00|13245.5|13244.6|13240.9|13240|13246.6|13245.7|13239.5|13238.5|757
1605029400000|2020-11-10 17:30:00|13240.8|13239.9|13241.5|13240.6|13246.1|13245.2|13239.9|13239|733
1605029700000|2020-11-10 17:35:00|13241.7|13240.8|13243.1|13242.2|13245.8|13244.9|13240.9|13240|663
1605030000000|2020-11-10 17:40:00|13243|13242.1|13248.6|13247.7|13248.8|13247.9|13241.6|13240.7|760
1605030300000|2020-11-10 17:45:00|13248.5|13247.6|13251.9|13251|13253.1|13252.2|13247.5|13246.2|684
1605030600000|2020-11-10 17:50:00|13252.3|13250.8|13247.4|13246.5|13252.4|13251.4|13246.9|13246|610
1605030900000|2020-11-10 17:55:00|13247.1|13246.2|13237.3|13236.4|13247.3|13246.3|13237.1|13236.2|698
1605031200000|2020-11-10 18:00:00|13237.2|13236.3|13244.3|13243.4|13244.6|13243.7|13237.2|13236.3|522
1605031500000|2020-11-10 18:05:00|13244.4|13243.5|13245.3|13244.4|13247.6|13246.7|13242.1|13241|728
1605031800000|2020-11-10 18:10:00|13245.2|13244.3|13245.2|13244.3|13246.1|13245.2|13241.7|13240.3|578
1605032100000|2020-11-10 18:15:00|13245.3|13244.4|13246.7|13245.8|13247.8|13246.9|13243.5|13242.6|514
1605032400000|2020-11-10 18:20:00|13246.8|13245.9|13244.3|13242.8|13247.9|13246.4|13243.3|13242.4|622
1605032700000|2020-11-10 18:25:00|13244|13243.1|13241.8|13240.3|13244.6|13243.7|13238.6|13237.5|673
1605033000000|2020-11-10 18:30:00|13241.6|13240.1|13241.5|13240.6|13242.9|13241.5|13239.8|13238.7|625
1605033300000|2020-11-10 18:35:00|13241.7|13240.8|13249.5|13248|13249.6|13248.4|13241.5|13240.1|758
1605033600000|2020-11-10 18:40:00|13249.2|13248.3|13249.9|13248.4|13251|13249.8|13247.8|13246.7|487
1605033900000|2020-11-10 18:45:00|13249.5|13248.6|13247.4|13246.5|13249.6|13248.7|13246.3|13245.4|492
1605034200000|2020-11-10 18:50:00|13247.5|13246.6|13249.2|13248.3|13252.7|13251.7|13247.2|13246.3|482
1605034500000|2020-11-10 18:55:00|13249.1|13248.2|13246.9|13246|13249.9|13248.9|13244.7|13243.5|532
1605034800000|2020-11-10 19:00:00|13246.3|13245.4|13249.1|13248.2|13249.6|13248.7|13245.6|13244.6|582
1605035100000|2020-11-10 19:05:00|13249.5|13248.6|13248.2|13247.3|13250.5|13249.5|13245.8|13244.7|507
1605035400000|2020-11-10 19:10:00|13248.1|13247.2|13247.7|13246.2|13249.5|13248.3|13244.5|13243.5|608
1605035700000|2020-11-10 19:15:00|13247.6|13246.1|13246.4|13245.5|13249.5|13248.5|13245.6|13244.7|534
1605036000000|2020-11-10 19:20:00|13247|13246.1|13256.4|13254.9|13258.4|13257.1|13246.3|13245.4|801
1605036300000|2020-11-10 19:25:00|13256.3|13254.8|13250.6|13249.7|13258.3|13257.2|13250.4|13249.3|715
1605036600000|2020-11-10 19:30:00|13250.7|13249.8|13252.4|13251.5|13257.3|13255.8|13250.7|13249.8|716
1605036900000|2020-11-10 19:35:00|13252.3|13251.4|13253.4|13252.5|13254.1|13253.2|13249.1|13248.2|690
1605037200000|2020-11-10 19:40:00|13253.3|13252.4|13255.1|13254.2|13255.6|13254.4|13251.3|13250.4|773
1605037500000|2020-11-10 19:45:00|13255.2|13254.3|13254.6|13253.1|13257.6|13256.7|13252.9|13252|777
1605037800000|2020-11-10 19:50:00|13254.5|13253|13257.8|13256.9|13258.2|13257.3|13253.9|13252.9|700
1605038100000|2020-11-10 19:55:00|13257.9|13257|13253.9|13253|13258.6|13257.7|13253.4|13252.5|696
1605038400000|2020-11-10 20:00:00|13254.1|13253.2|13251.1|13250.2|13254.8|13253.6|13250.2|13248.9|931
1605038700000|2020-11-10 20:05:00|13251.6|13250.1|13245.5|13244|13252.4|13251.1|13244|13242.9|945
1605039000000|2020-11-10 20:10:00|13245.8|13244.3|13247.2|13246.3|13249.5|13248.3|13244.9|13244|681
1605039300000|2020-11-10 20:15:00|13247.4|13246.5|13250.9|13250|13251.9|13251|13247.3|13246.2|573
1605039600000|2020-11-10 20:20:00|13251|13250.1|13252.4|13250.9|13252.6|13251.7|13249.2|13248|596
1605039900000|2020-11-10 20:25:00|13252.3|13250.8|13251.9|13250.4|13254.9|13253.4|13249.6|13248.5|599
1605040200000|2020-11-10 20:30:00|13251.7|13250.2|13250.9|13249.4|13252.3|13250.9|13248|13246.5|637
1605040500000|2020-11-10 20:35:00|13251.1|13249.6|13253.5|13252.6|13255.6|13254.7|13250.5|13249.3|559
1605040800000|2020-11-10 20:40:00|13253.6|13252.7|13252.3|13250.8|13254.2|13253.3|13250.7|13249.7|461
1605041100000|2020-11-10 20:45:00|13252.4|13250.9|13253.3|13252.4|13253.9|13252.5|13252.1|13250.8|553
1605041400000|2020-11-10 20:50:00|13253.1|13252.2|13252.5|13251.6|13254.6|13253.3|13251.3|13250.2|580
1605041700000|2020-11-10 20:55:00|13252.6|13251.7|13248.2|13247.3|13252.6|13251.7|13247.2|13246|752
1605042000000|2020-11-10 21:00:00|13248.7|13247.2|13250.7|13249.2|13251|13249.7|13247|13245.9|476
1605042300000|2020-11-10 21:05:00|13250.3|13249.4|13251|13250.1|13251.7|13250.6|13249.4|13248.1|387
1605042600000|2020-11-10 21:10:00|13251.3|13249.8|13253.8|13252.3|13254.2|13252.9|13250.3|13249.1|251
1605042900000|2020-11-10 21:15:00|13253.9|13252.4|13257.7|13256.2|13258.2|13256.7|13251.9|13250.5|304
1605043200000|2020-11-10 21:20:00|13257.8|13256.3|13258.2|13257.3|13258.8|13257.8|13256.2|13254.9|154
1605043500000|2020-11-10 21:25:00|13258.3|13257.4|13262.6|13261.1|13263.9|13262.5|13258.3|13256.9|261
1605043800000|2020-11-10 21:30:00|13262.7|13261.2|13268.7|13267.2|13268.9|13267.4|13262.4|13261|365
1605044100000|2020-11-10 21:35:00|13268.8|13267.3|13270.1|13268.6|13270.6|13269.4|13268.1|13266.6|338
1605044400000|2020-11-10 21:40:00|13269.9|13268.4|13273.4|13272.5|13274.6|13273.1|13269.7|13268.2|309
1605044700000|2020-11-10 21:45:00|13273.9|13272.4|13275|13273.5|13275.5|13273.9|13272.6|13271.1|320
1605045000000|2020-11-10 21:50:00|13274.9|13273.4|13277.3|13275.8|13278.7|13277.2|13274.3|13272.8|349
1605045300000|2020-11-10 21:55:00|13277.2|13275.7|13275.5|13268.9|13278.7|13277|13273.6|13266.4|517
1605045600000|2020-11-10 22:00:00|13275.6|13269.7|13272.3|13266.3|13277.1|13269.7|13270.2|13263.6|41
1605045900000|2020-11-10 22:05:00|13277.2|13267.2|13270.7|13262.2|13277.2|13267.5|13266.8|13256.8|255
1605046200000|2020-11-10 22:10:00|13270.6|13259.9|13271.5|13261.5|13272.4|13263.8|13267|13258.4|303
1605046500000|2020-11-10 22:15:00|13271.4|13261.4|13270.9|13260.9|13273.7|13265.3|13266|13256|210
1605046800000|2020-11-10 22:20:00|13271.1|13261.1|13269.5|13260.6|13272.5|13262.8|13267.5|13257.5|201
1605047100000|2020-11-10 22:25:00|13269.7|13259.7|13269.5|13259.5|13271.9|13264|13266.4|13256.4|234
1605047400000|2020-11-10 22:30:00|13269.4|13259.4|13273.4|13267.9|13274|13268.5|13267.4|13258.8|438
1605047700000|2020-11-10 22:35:00|13273.1|13267.5|13274.3|13268.8|13274.7|13270.3|13271.2|13265.6|169
1605048000000|2020-11-10 22:40:00|13274.1|13268.7|13270.7|13263.8|13275.2|13269.6|13270.3|13260.4|413
1605048300000|2020-11-10 22:45:00|13270.6|13264.2|13270.4|13264.8|13275.2|13269.5|13268.7|13262.6|426
1605048600000|2020-11-10 22:50:00|13270.2|13264.2|13272.7|13266.8|13274.2|13267.6|13268.2|13263.1|422
1605048900000|2020-11-10 22:55:00|13272.6|13267|13273.2|13267.7|13274.3|13270.5|13269.5|13265.2|420
1605049200000|2020-11-10 23:00:00|13272.9|13268|13272.4|13269.7|13274.4|13270.6|13270.2|13262.3|869
1605049500000|2020-11-10 23:05:00|13272.5|13269.6|13267.4|13265.9|13272.6|13269.6|13267.3|13265.7|463
1605049800000|2020-11-10 23:10:00|13267.5|13266|13265.7|13264.2|13267.5|13266|13263.4|13261.9|372
1605050100000|2020-11-10 23:15:00|13265.6|13264.1|13263.7|13262.2|13266|13264.5|13263.5|13262.1|237
1605050400000|2020-11-10 23:20:00|13264|13262.5|13261.7|13260.2|13264.6|13263.1|13260.4|13258.9|369
1605050700000|2020-11-10 23:25:00|13261.8|13260.3|13261.8|13260.3|13264|13262.5|13261.3|13259.8|261
1605051000000|2020-11-10 23:30:00|13261.7|13260.2|13260.9|13259.4|13263.1|13261.6|13260.3|13258.8|341
1605051300000|2020-11-10 23:35:00|13260.6|13259.1|13261.8|13260.9|13263.8|13262.4|13259.6|13258.1|387
1605051600000|2020-11-10 23:40:00|13261.7|13260.8|13262.8|13261.3|13263.8|13262.5|13261.7|13260.3|277
1605051900000|2020-11-10 23:45:00|13263.2|13261.7|13264.1|13262.6|13264.9|13263.6|13262.4|13260.9|201
1605052200000|2020-11-10 23:50:00|13263.7|13262.8|13262.3|13261.4|13264.2|13262.9|13261.6|13260.5|267
1605052500000|2020-11-10 23:55:00|13262.6|13261.1|13260.9|13260|13262.7|13261.2|13259.8|13258.3|390
1605052800000|2020-11-11 00:00:00|13261.4|13259.9|13262.3|13260.8|13266.1|13264.6|13260.2|13259|595
1605053100000|2020-11-11 00:05:00|13262.5|13261|13260.2|13258.7|13263.5|13262.4|13258.3|13257.1|492
1605053400000|2020-11-11 00:10:00|13260.1|13258.6|13264.1|13262.6|13264.9|13263.4|13259.8|13258.3|451
1605053700000|2020-11-11 00:15:00|13264|13262.5|13263.2|13261.7|13265.3|13263.8|13262.2|13260.9|518
1605054000000|2020-11-11 00:20:00|13263.1|13261.6|13262.5|13261|13264.9|13263.4|13261.9|13260.8|319
1605054300000|2020-11-11 00:25:00|13262.6|13261.1|13268.8|13267.3|13269|13267.5|13262|13260.6|393
1605054600000|2020-11-11 00:30:00|13269.2|13267.7|13273.9|13272.4|13275.8|13274.3|13268.2|13266.7|521
1605054900000|2020-11-11 00:35:00|13273.8|13272.3|13272.2|13270.7|13275.3|13273.8|13272.1|13270.6|322
1605055200000|2020-11-11 00:40:00|13271.8|13270.9|13270.2|13269.3|13274.1|13273.2|13270.1|13269|336
1605055500000|2020-11-11 00:45:00|13270.3|13269.4|13269.3|13267.8|13271.7|13270.6|13269.3|13267.8|272
1605055800000|2020-11-11 00:50:00|13269.4|13267.9|13262.1|13260.6|13271.6|13270.4|13262|13260.5|494
1605056100000|2020-11-11 00:55:00|13262|13260.5|13258.8|13257.3|13265.7|13264.5|13258.2|13256.7|590
1605056400000|2020-11-11 01:00:00|13259.1|13257.6|13260|13258.5|13262.8|13261.9|13254.1|13252.7|789
1605056700000|2020-11-11 01:05:00|13260.5|13259|13263.6|13262.7|13263.9|13262.7|13260.3|13258.9|617
1605057000000|2020-11-11 01:10:00|13263.5|13262.6|13266.7|13265.2|13266.9|13265.6|13262.3|13260.9|390
1605057300000|2020-11-11 01:15:00|13266.8|13265.3|13260.6|13259.1|13268.2|13266.7|13258.3|13257.1|666
1605057600000|2020-11-11 01:20:00|13260.1|13258.6|13263|13261.5|13263.2|13261.7|13258.4|13257.2|410
1605057900000|2020-11-11 01:25:00|13262.6|13261.1|13264.2|13262.7|13267.2|13265.7|13262.1|13260.6|630
1605058200000|2020-11-11 01:30:00|13264.3|13262.8|13266.4|13264.9|13267.5|13266|13262.3|13260.8|590
1605058500000|2020-11-11 01:35:00|13266.5|13265|13270.7|13269.2|13270.9|13269.6|13266.1|13264.6|541
1605058800000|2020-11-11 01:40:00|13270.6|13269.1|13266.6|13265.1|13271.5|13270.1|13266.1|13265|473
1605059100000|2020-11-11 01:45:00|13266.5|13265|13268.1|13267.2|13268.6|13267.3|13265.8|13264.4|458
1605059400000|2020-11-11 01:50:00|13268.2|13267.3|13268.2|13266.7|13270.3|13268.8|13267.1|13265.9|462
1605059700000|2020-11-11 01:55:00|13268.1|13266.6|13266.3|13265.4|13268.9|13267.4|13266|13265|471
1605060000000|2020-11-11 02:00:00|13266.4|13265.5|13266|13264.5|13267.1|13265.9|13264.2|13262.8|417
1605060300000|2020-11-11 02:05:00|13266.1|13264.6|13269.6|13268.1|13270.2|13268.9|13264.2|13262.9|462
1605060600000|2020-11-11 02:10:00|13269.4|13267.9|13269.4|13268.5|13270.5|13269.4|13267.9|13266.6|459
1605060900000|2020-11-11 02:15:00|13269.5|13268.6|13271.4|13269.9|13271.8|13270.4|13269.1|13267.9|452
1605061200000|2020-11-11 02:20:00|13271.3|13269.8|13273.1|13271.6|13274.6|13273.1|13269.8|13268.6|510
1605061500000|2020-11-11 02:25:00|13273.2|13271.7|13274.5|13273.6|13275.6|13274.4|13271.5|13270.4|368
1605061800000|2020-11-11 02:30:00|13274.6|13273.7|13270.4|13268.9|13274.8|13273.8|13268.4|13267.4|408
1605062100000|2020-11-11 02:35:00|13270.5|13269|13272.9|13271.4|13272.9|13271.4|13269.1|13267.7|353
1605062400000|2020-11-11 02:40:00|13272.8|13271.3|13278.9|13277.4|13281.2|13279.7|13272|13270.5|633
1605062700000|2020-11-11 02:45:00|13278.5|13277.6|13276.3|13274.8|13278.7|13277.6|13274.4|13273.2|482
1605063000000|2020-11-11 02:50:00|13276.2|13274.7|13270.7|13269.2|13276.8|13275.3|13269.8|13268.3|635
1605063300000|2020-11-11 02:55:00|13270.8|13269.3|13270.6|13269.7|13272|13270.7|13269.2|13268.1|485
1605063600000|2020-11-11 03:00:00|13270.7|13269.8|13272.1|13271.2|13274.3|13273|13269.7|13268.5|557
1605063900000|2020-11-11 03:05:00|13272.2|13271.3|13275.6|13274.1|13275.7|13274.2|13271|13269.6|461
1605064200000|2020-11-11 03:10:00|13275.3|13273.8|13274.5|13273.6|13278.5|13277.3|13274.1|13273.2|540
1605064500000|2020-11-11 03:15:00|13274.6|13273.7|13276.8|13275.3|13277.4|13276.1|13273.3|13272.1|423
1605064800000|2020-11-11 03:20:00|13276.9|13275.4|13277.5|13276|13278.6|13277.4|13275.7|13274.2|470
1605065100000|2020-11-11 03:25:00|13277.3|13275.8|13274.4|13273.5|13277.3|13275.8|13274.1|13273.1|471
1605065400000|2020-11-11 03:30:00|13274.3|13273.4|13271.7|13270.2|13275.2|13273.7|13270.6|13269.4|472
1605065700000|2020-11-11 03:35:00|13271.3|13269.8|13272.3|13271.4|13273.8|13272.6|13270.8|13269.8|539
1605066000000|2020-11-11 03:40:00|13272.5|13271.6|13275|13273.5|13275.3|13274.2|13272.4|13271.5|404
1605066300000|2020-11-11 03:45:00|13274.7|13273.2|13275|13273.5|13275.4|13274.1|13273.3|13272.1|298
1605066600000|2020-11-11 03:50:00|13275.2|13273.7|13273.5|13272|13276.4|13275.2|13273.1|13271.9|298
1605066900000|2020-11-11 03:55:00|13273.6|13272.1|13269.4|13267.9|13273.6|13272.3|13269.4|13267.9|342
1605067200000|2020-11-11 04:00:00|13269.5|13268|13270.6|13269.7|13270.9|13269.7|13268.2|13267.1|308
1605067500000|2020-11-11 04:05:00|13270.5|13269.6|13269.4|13267.9|13271.6|13270.5|13269|13267.8|287
1605067800000|2020-11-11 04:10:00|13269.3|13267.8|13271.1|13270.2|13275|13273.8|13268.2|13267.1|446
1605068100000|2020-11-11 04:15:00|13271|13270.1|13271.3|13270.4|13271.7|13270.5|13268.8|13267.7|295
1605068400000|2020-11-11 04:20:00|13271.4|13270.5|13272.7|13271.2|13272.7|13271.6|13270.2|13269.3|288
1605068700000|2020-11-11 04:25:00|13272.8|13271.3|13268.4|13266.9|13272.8|13271.5|13268.2|13266.9|349
1605069000000|2020-11-11 04:30:00|13268.2|13266.7|13269.6|13268.1|13269.7|13268.2|13266.8|13265.3|295
1605069300000|2020-11-11 04:35:00|13269.7|13268.2|13268.8|13267.3|13269.7|13268.2|13267.9|13266.5|227
1605069600000|2020-11-11 04:40:00|13268.6|13267.1|13267.6|13266.1|13269.3|13268.2|13266.9|13265.8|214
1605069900000|2020-11-11 04:45:00|13267.5|13266|13267.2|13266.3|13268.7|13267.2|13266.5|13265.3|174
1605070200000|2020-11-11 04:50:00|13267.3|13266.4|13266.8|13265.9|13267.6|13266.5|13266|13264.9|277
1605070500000|2020-11-11 04:55:00|13266.9|13266|13263.4|13262.5|13267.2|13266|13263.2|13262.3|290
1605070800000|2020-11-11 05:00:00|13263.5|13262.6|13264.6|13263.7|13266.5|13265.4|13263.4|13262.5|273
1605071100000|2020-11-11 05:05:00|13264.7|13263.8|13265.2|13264.3|13265.7|13264.6|13263.6|13262.5|178
1605071400000|2020-11-11 05:10:00|13265.3|13264.4|13262.9|13261.4|13265.5|13264.5|13262.2|13260.9|275
1605071700000|2020-11-11 05:15:00|13262.8|13261.3|13261.3|13260.4|13263|13262.1|13260.3|13259.4|218
1605072000000|2020-11-11 05:20:00|13261.4|13260.5|13261.2|13260.3|13262.4|13261.5|13260.3|13259.4|257
1605072300000|2020-11-11 05:25:00|13261.3|13260.4|13263.7|13262.8|13264.3|13263.4|13260.6|13259.7|271
1605072600000|2020-11-11 05:30:00|13263.8|13262.9|13265.3|13264.4|13265.8|13264.9|13263.2|13262.3|314
1605072900000|2020-11-11 05:35:00|13265.4|13264.5|13265.4|13264.5|13266.4|13265.5|13264.5|13263.4|230
1605073200000|2020-11-11 05:40:00|13265.2|13264.3|13266.7|13265.8|13266.7|13265.8|13264.6|13263.4|309
1605073500000|2020-11-11 05:45:00|13266.6|13265.7|13264.7|13263.8|13267.7|13266.6|13263.3|13262.4|300
1605073800000|2020-11-11 05:50:00|13264.6|13263.7|13259.5|13258.6|13264.8|13263.9|13259.2|13258.1|392
1605074100000|2020-11-11 05:55:00|13259.6|13258.7|13261.9|13261|13262.2|13261.3|13259.4|13258.5|378
1605074400000|2020-11-11 06:00:00|13262.4|13261.5|13262.5|13261|13263.5|13262.5|13259.9|13259|460
1605074700000|2020-11-11 06:05:00|13262.6|13261.1|13260.8|13259.3|13263.6|13262.4|13259.4|13258|425
1605075000000|2020-11-11 06:10:00|13260.5|13259.6|13260.2|13259.3|13261.6|13260.3|13258.4|13257.2|321
1605075300000|2020-11-11 06:15:00|13260.1|13259.2|13258|13257.1|13260.2|13259.3|13256.8|13255.6|292
1605075600000|2020-11-11 06:20:00|13258.1|13257.2|13253.9|13252.4|13258.1|13257.2|13253.7|13252.3|341
1605075900000|2020-11-11 06:25:00|13253.7|13252.2|13255.1|13254.2|13255.8|13254.7|13253.1|13251.9|356
1605076200000|2020-11-11 06:30:00|13255.3|13254.4|13259.5|13258.6|13260.5|13259.4|13255.2|13254.1|361
1605076500000|2020-11-11 06:35:00|13259.9|13259|13259.3|13258.4|13261.1|13259.8|13259.2|13258.2|305
1605076800000|2020-11-11 06:40:00|13259.6|13258.1|13263.5|13262.6|13264.6|13263.5|13258.4|13257.5|316
1605077100000|2020-11-11 06:45:00|13262.8|13261.9|13264.5|13263.6|13264.6|13263.7|13262.2|13260.9|262
1605077400000|2020-11-11 06:50:00|13264.7|13263.8|13266.5|13265.6|13269.5|13268.2|13263.1|13262.2|337
1605077700000|2020-11-11 06:55:00|13266.8|13265.9|13263.5|13262|13268.7|13267.8|13262.5|13261|350
1605078000000|2020-11-11 07:00:00|13263.3|13261.8|13272.7|13271.8|13275.4|13274.4|13263.3|13261.8|541
1605078300000|2020-11-11 07:05:00|13272.6|13271.7|13274.7|13273.8|13275.4|13274.5|13271.1|13270.1|574
1605078600000|2020-11-11 07:10:00|13275.1|13274.2|13285.2|13283.7|13288.4|13287.5|13272.6|13271.3|799
1605078900000|2020-11-11 07:15:00|13285|13283.5|13280.4|13278.9|13285.7|13284.4|13277.7|13276.6|559
1605079200000|2020-11-11 07:20:00|13280.3|13278.8|13272.5|13271|13280.5|13279.3|13272|13270.5|555
1605079500000|2020-11-11 07:25:00|13272.6|13271.1|13280.7|13279.8|13281.6|13280.6|13272|13270.6|590
1605079800000|2020-11-11 07:30:00|13280.8|13279.9|13283.6|13282.7|13284.1|13283|13279.9|13278.5|695
1605080100000|2020-11-11 07:35:00|13283.8|13282.9|13280|13279.1|13285.1|13284.1|13279.4|13278.3|643
1605080400000|2020-11-11 07:40:00|13279.9|13279|13276.3|13275.4|13282.2|13281.3|13274.8|13273.6|659
1605080700000|2020-11-11 07:45:00|13276.2|13275.3|13272.3|13271.4|13276.8|13275.6|13271|13270|835
1605081000000|2020-11-11 07:50:00|13272.2|13271.3|13277|13275.5|13281.9|13280.7|13272.2|13271.3|708
1605081300000|2020-11-11 07:55:00|13277.1|13275.6|13276.8|13275.9|13279.8|13278.8|13273.2|13272.3|849
1605081600000|2020-11-11 08:00:00|13276.7|13275.8|13286.5|13285.6|13287.7|13286.4|13274.3|13273|1101
1605081900000|2020-11-11 08:05:00|13286.7|13285.8|13288|13287.1|13290.6|13289.6|13284.3|13282.9|822
1605082200000|2020-11-11 08:10:00|13288.1|13287.2|13292.4|13291.5|13292.8|13291.9|13285.9|13285|858
1605082500000|2020-11-11 08:15:00|13292.1|13291.2|13285.5|13284.6|13292.3|13291.4|13283.4|13282.5|911
1605082800000|2020-11-11 08:20:00|13285.6|13284.7|13285.3|13283.8|13287.5|13286.4|13278.3|13277.4|1019
1605083100000|2020-11-11 08:25:00|13285.4|13283.9|13280.6|13279.7|13288.7|13287.8|13280.6|13279.7|1000
1605083400000|2020-11-11 08:30:00|13279.6|13278.7|13275.2|13274.3|13281|13280|13273.4|13272.2|1079
1605083700000|2020-11-11 08:35:00|13275.3|13274.4|13280|13279.1|13281.6|13280.6|13271.4|13270.2|940
1605084000000|2020-11-11 08:40:00|13280.1|13279.2|13285.5|13284|13288.8|13287.4|13280.1|13279.2|996
1605084300000|2020-11-11 08:45:00|13285.3|13284.4|13290.7|13289.2|13291.8|13290.5|13283.3|13281.8|1013
1605084600000|2020-11-11 08:50:00|13291|13289.8|13278.2|13277.3|13291|13290.1|13273.5|13272.4|1076
1605084900000|2020-11-11 08:55:00|13278.4|13277.5|13282.1|13280.6|13284.4|13283.3|13278.1|13276.9|969
1605085200000|2020-11-11 09:00:00|13282.2|13280.7|13284.1|13283.2|13286.6|13285.3|13280.6|13279.3|838
1605085500000|2020-11-11 09:05:00|13283.8|13282.9|13284|13282.5|13290|13289.1|13282.4|13281|990
1605085800000|2020-11-11 09:10:00|13283.8|13282.3|13285.1|13284.2|13289.5|13288.6|13283.4|13282.3|824
1605086100000|2020-11-11 09:15:00|13285.2|13284.3|13289.6|13288.7|13291.3|13290.2|13283.8|13282.9|744
1605086400000|2020-11-11 09:20:00|13289.5|13288.6|13290.3|13289.4|13295.2|13294.2|13285.7|13284.2|911
1605086700000|2020-11-11 09:25:00|13290.4|13289.5|13292|13291.1|13294.8|13293.7|13290.4|13289.5|630
1605087000000|2020-11-11 09:30:00|13292.1|13291.2|13294.7|13293.2|13315.2|13312.5|13270|13263.4|1513
1605087300000|2020-11-11 09:35:00|13294.8|13293.3|13252.9|13251.4|13295.1|13293.6|13241.1|13238.1|1693
1605087600000|2020-11-11 09:40:00|13253.3|13251.8|13251.4|13249.9|13262.9|13261.2|13243|13241.5|1358
1605087900000|2020-11-11 09:45:00|13251.7|13250.2|13254.9|13253.4|13264.7|13263.2|13244.6|13243.1|1203
1605088200000|2020-11-11 09:50:00|13255|13253.5|13270.4|13268.9|13274.1|13272.6|13254.9|13253.4|1161
1605088500000|2020-11-11 09:55:00|13270.5|13269|13263.1|13261.6|13272|13271.1|13254.7|13253.6|1055
1605088800000|2020-11-11 10:00:00|13263|13261.5|13264.2|13262.7|13267|13265.5|13256.7|13255.2|992
1605089100000|2020-11-11 10:05:00|13264.3|13262.8|13272.8|13271.3|13274.1|13272.6|13264.1|13262.6|898
1605089400000|2020-11-11 10:10:00|13272|13270.5|13262.6|13261.1|13272.1|13270.6|13254.9|13253.4|854
1605089700000|2020-11-11 10:15:00|13262.5|13261|13258.9|13257.4|13262.6|13261.4|13257|13255.5|592
1605090000000|2020-11-11 10:20:00|13258.8|13257.3|13257.1|13255.6|13261.5|13260|13256.3|13254.8|781
1605090300000|2020-11-11 10:25:00|13257|13255.5|13253.9|13252.4|13258.3|13256.8|13251.8|13250.4|631
1605090600000|2020-11-11 10:30:00|13253.6|13252.1|13254.9|13253.4|13258|13256.5|13251.8|13250.5|659
1605090900000|2020-11-11 10:35:00|13255|13253.5|13262.1|13260.6|13262.2|13260.7|13251.9|13250.4|734
1605091200000|2020-11-11 10:40:00|13262|13260.5|13258.7|13257.8|13262.7|13261.4|13255.8|13254.3|780
1605091500000|2020-11-11 10:45:00|13258.6|13257.7|13252.7|13251.2|13260.2|13258.7|13251.9|13250.6|688
1605091800000|2020-11-11 10:50:00|13252.5|13251|13255.3|13254.4|13259.5|13258|13252.5|13251|778
1605092100000|2020-11-11 10:55:00|13255.7|13254.2|13258.7|13257.8|13261.3|13260|13253.3|13252.4|867
1605092400000|2020-11-11 11:00:00|13258.6|13257.7|13266.8|13265.9|13269.2|13267.7|13257.4|13256|794
1605092700000|2020-11-11 11:05:00|13266.7|13265.8|13266.8|13265.3|13269.7|13268.5|13263.7|13262.2|675
1605093000000|2020-11-11 11:10:00|13266.9|13265.4|13259.6|13258.1|13267.3|13266.2|13258.6|13257.5|711
1605093300000|2020-11-11 11:15:00|13259.5|13258|13262.7|13261.2|13266.6|13265.1|13259|13258|677
1605093600000|2020-11-11 11:20:00|13262.6|13261.1|13261.3|13259.8|13265.6|13264.3|13259.4|13258.1|598
1605093900000|2020-11-11 11:25:00|13261.4|13259.9|13268.8|13267.3|13269.2|13268|13261.4|13259.9|658
1605094200000|2020-11-11 11:30:00|13268.7|13267.2|13263.5|13262|13274.5|13273.2|13263.2|13261.9|758
1605094500000|2020-11-11 11:35:00|13263.6|13262.1|13261.7|13260.8|13264.7|13263.5|13258.4|13257.2|861
1605094800000|2020-11-11 11:40:00|13261.8|13260.9|13262.6|13261.1|13265.9|13264.6|13258.4|13257|793
1605095100000|2020-11-11 11:45:00|13262.7|13261.2|13266.2|13265.3|13274.3|13272.8|13261.7|13260.4|863
1605095400000|2020-11-11 11:50:00|13266|13265.1|13281.9|13280.4|13282.3|13280.8|13263.5|13262.3|1012
1605095700000|2020-11-11 11:55:00|13281.8|13280.3|13270.2|13268.7|13282.4|13280.9|13266.4|13265|877
1605096000000|2020-11-11 12:00:00|13271.7|13270.2|13265.8|13264.3|13272|13270.5|13261|13259.8|1033
1605096300000|2020-11-11 12:05:00|13265.9|13264.4|13254.9|13254|13268.4|13266.9|13254.4|13253.2|882
1605096600000|2020-11-11 12:10:00|13255|13254.1|13255.6|13254.7|13260.8|13259.9|13252|13251.1|1074
1605096900000|2020-11-11 12:15:00|13255.5|13254.6|13254.3|13252.8|13257.3|13256.4|13248.2|13246.9|906
1605097200000|2020-11-11 12:20:00|13254.4|13252.9|13258|13256.5|13261.2|13260.1|13251.6|13250.3|815
1605097500000|2020-11-11 12:25:00|13257.9|13256.4|13239.5|13238|13258|13256.8|13232.2|13230.6|1016
1605097800000|2020-11-11 12:30:00|13239.6|13238.1|13233.9|13232.4|13241.1|13239.6|13229.8|13228.3|867
1605098100000|2020-11-11 12:35:00|13233.8|13232.3|13229.9|13228.4|13235|13233.5|13225.3|13223.8|1054
1605098400000|2020-11-11 12:40:00|13230|13228.5|13234.6|13233.1|13235.6|13234.1|13225.9|13224.4|984
1605098700000|2020-11-11 12:45:00|13234.5|13233|13229.9|13228.4|13235.4|13233.9|13227.6|13226.1|838
1605099000000|2020-11-11 12:50:00|13230.3|13228.8|13234.3|13232.8|13236.8|13235.3|13227.7|13226.4|781
1605099300000|2020-11-11 12:55:00|13233.7|13232.2|13227.4|13225.9|13234.9|13233.4|13224.6|13223.6|995
1605099600000|2020-11-11 13:00:00|13227.5|13226|13227.2|13226.3|13236.2|13234.7|13222.8|13221.3|1084
1605099900000|2020-11-11 13:05:00|13227.6|13226.7|13218.6|13217.1|13227.6|13226.7|13216.5|13215|889
1605100200000|2020-11-11 13:10:00|13218.7|13217.2|13230.5|13229|13232.3|13231.4|13216.8|13215.4|939
1605100500000|2020-11-11 13:15:00|13230.6|13229.1|13235.8|13234.9|13235.8|13234.9|13226.8|13225.6|877
1605100800000|2020-11-11 13:20:00|13236.1|13235.2|13236.9|13235.4|13237|13236|13230.8|13229.5|861
1605101100000|2020-11-11 13:25:00|13236.8|13235.3|13242.5|13241|13243.7|13242.5|13235.9|13234.6|909
1605101400000|2020-11-11 13:30:00|13242.7|13241.2|13233.5|13232.6|13242.8|13241.6|13232|13231.1|829
1605101700000|2020-11-11 13:35:00|13233.2|13232.3|13234.7|13233.8|13239.3|13238.4|13231.5|13230.6|823
1605102000000|2020-11-11 13:40:00|13234.9|13234|13237.1|13236.2|13238.3|13237.1|13230.1|13229.2|818
1605102300000|2020-11-11 13:45:00|13237.2|13236.3|13239.6|13238.7|13242.4|13241.3|13232.5|13231.6|849
1605102600000|2020-11-11 13:50:00|13239.5|13238.6|13236.3|13235.4|13242.2|13240.9|13234|13233|779
1605102900000|2020-11-11 13:55:00|13236.2|13235.3|13245.7|13244.8|13247.3|13246.4|13230.1|13229|905
1605103200000|2020-11-11 14:00:00|13246.1|13245.2|13249.5|13248|13253.9|13253|13244.9|13243.6|979
1605103500000|2020-11-11 14:05:00|13249.4|13247.9|13236.6|13235.1|13250.3|13249|13232.3|13231|1004
1605103800000|2020-11-11 14:10:00|13236.4|13235.5|13235.2|13234.3|13241.6|13240.3|13233.2|13232.1|918
1605104100000|2020-11-11 14:15:00|13235|13234.1|13229.7|13228.2|13236.5|13235.6|13229.4|13228.2|842
1605104400000|2020-11-11 14:20:00|13229.4|13228.5|13222.4|13221.5|13233.4|13232.5|13221.1|13219.8|800
1605104700000|2020-11-11 14:25:00|13221.4|13220.5|13215.4|13213.9|13225.5|13224.4|13212.6|13211.1|830
1605105000000|2020-11-11 14:30:00|13215.6|13214.1|13222.1|13221.2|13225.6|13224.1|13209.9|13208.7|1267
1605105300000|2020-11-11 14:35:00|13222.2|13221.3|13207.3|13205.8|13222.8|13221.8|13206.8|13205.3|1018
1605105600000|2020-11-11 14:40:00|13207.4|13205.9|13217.2|13215.7|13217.2|13215.7|13204.3|13203.3|1152
1605105900000|2020-11-11 14:45:00|13216.8|13215.3|13212.6|13211.1|13217.4|13216|13210.4|13209.2|1137
1605106200000|2020-11-11 14:50:00|13212.3|13210.8|13212.9|13211.4|13218.7|13217.8|13208.5|13207.6|1037
1605106500000|2020-11-11 14:55:00|13213|13211.5|13210.2|13209.3|13214.6|13213.2|13208.1|13207.2|1005
1605106800000|2020-11-11 15:00:00|13210.3|13209.4|13210.3|13209.4|13215.4|13214.5|13206.6|13205.1|1119
1605107100000|2020-11-11 15:05:00|13209.9|13209|13211.3|13209.8|13216.9|13215.8|13209.8|13208.3|1088
1605107400000|2020-11-11 15:10:00|13211.4|13209.9|13204.1|13203.2|13211.9|13210.9|13202.9|13201.8|1044
1605107700000|2020-11-11 15:15:00|13204|13203.1|13208.9|13208|13209.2|13208.3|13199.2|13198.3|1034
1605108000000|2020-11-11 15:20:00|13208.8|13207.9|13203.3|13202.4|13209.9|13209|13202.8|13201.9|1048
1605108300000|2020-11-11 15:25:00|13203.4|13202.5|13214.4|13213.5|13218.4|13217.5|13203.3|13202.4|927
1605108600000|2020-11-11 15:30:00|13214.3|13213.4|13208.7|13207.2|13215.1|13213.6|13200.3|13199.2|970
1605108900000|2020-11-11 15:35:00|13208.8|13207.3|13206|13204.5|13213.7|13212.5|13205|13204.1|908
1605109200000|2020-11-11 15:40:00|13206.2|13205.3|13200.3|13199.4|13207|13206.1|13198.4|13197.5|1003
1605109500000|2020-11-11 15:45:00|13200.2|13199.3|13195.7|13194.8|13201.3|13200.4|13192.8|13191.9|1031
1605109800000|2020-11-11 15:50:00|13195.6|13194.7|13198|13197.1|13200.5|13199.6|13191.7|13190.8|840
1605110100000|2020-11-11 15:55:00|13198.1|13197.2|13197.2|13196.3|13199.2|13198.3|13192.3|13191.2|988
1605110400000|2020-11-11 16:00:00|13197.1|13196.2|13198.2|13197.3|13202.7|13201.3|13193.2|13192.2|898
1605110700000|2020-11-11 16:05:00|13198.3|13197.4|13199.7|13198.8|13205.2|13204|13198.2|13197.3|702
1605111000000|2020-11-11 16:10:00|13199.6|13198.7|13199.2|13198.3|13205.7|13204.8|13198.8|13197.9|731
1605111300000|2020-11-11 16:15:00|13199.5|13198.6|13200.6|13199.7|13200.9|13200|13195.9|13195|482
1605111600000|2020-11-11 16:20:00|13200.7|13199.8|13199.2|13198.3|13200.9|13200|13195.8|13194.6|534
1605111900000|2020-11-11 16:25:00|13199.1|13198.2|13199.4|13197.9|13200.6|13199.5|13196.7|13195.8|474
1605112200000|2020-11-11 16:30:00|13199.5|13198|13199.2|13198.3|13200.8|13199.9|13196.9|13195.8|704
1605112500000|2020-11-11 16:35:00|13199.3|13198.4|13200.3|13199.4|13203|13202.1|13198.9|13198|765
1605112800000|2020-11-11 16:40:00|13200.2|13199.3|13207.4|13206.5|13207.4|13206.5|13199.5|13198.4|607
1605113100000|2020-11-11 16:45:00|13207.3|13206.4|13205.7|13204.8|13207.7|13206.8|13198.7|13197.8|670
1605113400000|2020-11-11 16:50:00|13205.6|13204.7|13204.4|13203.5|13208.3|13207.4|13204.2|13203.3|607
1605113700000|2020-11-11 16:55:00|13204.5|13203.6|13203.9|13203|13204.9|13204|13201.1|13200.2|834
1605114000000|2020-11-11 17:00:00|13203.6|13202.7|13202.6|13201.7|13205.3|13204.4|13202.2|13201.3|538
1605114300000|2020-11-11 17:05:00|13202.5|13201.6|13205.1|13204.2|13206.5|13205.6|13201.1|13200.2|471
1605114600000|2020-11-11 17:10:00|13205.2|13204.3|13202.5|13201.6|13206.5|13205.3|13201.4|13200.5|432
1605114900000|2020-11-11 17:15:00|13202.4|13201.5|13200.5|13199|13205.1|13204.2|13197.7|13196.8|757
1605115200000|2020-11-11 17:20:00|13200.4|13198.9|13203.8|13202.9|13204.5|13203.6|13199.1|13197.9|484
1605115500000|2020-11-11 17:25:00|13204|13202.5|13209|13207.5|13211.8|13210.8|13202.1|13201.2|660
1605115800000|2020-11-11 17:30:00|13208.7|13207.8|13212.3|13210.8|13212.6|13211.5|13208.1|13207.1|512
1605116100000|2020-11-11 17:35:00|13212.4|13210.9|13211.3|13210.4|13215.7|13214.8|13211|13209.8|460
1605116400000|2020-11-11 17:40:00|13211.4|13210.5|13215.7|13214.8|13215.9|13214.9|13211.2|13210.2|512
1605116700000|2020-11-11 17:45:00|13215.6|13214.7|13210.8|13209.9|13215.6|13214.7|13209.4|13208.5|549
1605117000000|2020-11-11 17:50:00|13210.9|13210|13208.3|13207.4|13213.2|13212.3|13207.9|13207|518
1605117300000|2020-11-11 17:55:00|13208.4|13207.5|13202.3|13201.4|13208.4|13207.5|13201.8|13200.7|507
1605117600000|2020-11-11 18:00:00|13202.8|13201.3|13208.2|13207.3|13208.6|13207.7|13201.2|13200.3|558
1605117900000|2020-11-11 18:05:00|13208.3|13207.4|13211.7|13210.8|13212.3|13211.4|13206.6|13205.4|420
1605118200000|2020-11-11 18:10:00|13211.6|13210.7|13211.9|13211|13212.6|13211.4|13208.3|13207.4|364
1605118500000|2020-11-11 18:15:00|13211.7|13210.8|13205.6|13204.7|13211.7|13210.8|13205|13204.1|433
1605118800000|2020-11-11 18:20:00|13205.5|13204.6|13207.2|13206.3|13207.8|13206.9|13205.3|13204.4|285
1605119100000|2020-11-11 18:25:00|13207.3|13206.4|13210.3|13209.4|13211|13210.1|13205.9|13205|419
1605119400000|2020-11-11 18:30:00|13210.2|13209.3|13208.3|13207.4|13210.6|13209.5|13208.1|13207.2|230
1605119700000|2020-11-11 18:35:00|13208.2|13207.3|13209.6|13208.7|13210.2|13209.3|13208|13207.1|282
1605120000000|2020-11-11 18:40:00|13209.7|13208.8|13209.9|13209|13212.2|13211.3|13209.2|13208.1|348
1605120300000|2020-11-11 18:45:00|13210|13209.1|13211.3|13210.4|13213.6|13212.5|13208.8|13207.7|398
1605120600000|2020-11-11 18:50:00|13211.4|13210.5|13209.9|13209|13212|13211.1|13209.7|13208.6|342
1605120900000|2020-11-11 18:55:00|13210|13209.1|13214.3|13213.4|13215.8|13214.9|13209.1|13208.2|524
1605121200000|2020-11-11 19:00:00|13214.2|13213.3|13216.1|13215.2|13218.6|13217.6|13212.8|13211.9|639
1605121500000|2020-11-11 19:05:00|13216.4|13214.9|13217.2|13216.3|13217.6|13216.6|13215|13214.1|364
1605121800000|2020-11-11 19:10:00|13217.3|13216.4|13217.1|13215.6|13218.5|13217.2|13215|13213.9|326
1605122100000|2020-11-11 19:15:00|13217.3|13216.4|13217.4|13216.5|13219.5|13218.6|13216.5|13215.3|409
1605122400000|2020-11-11 19:20:00|13217.3|13216.4|13216.2|13215.3|13219.3|13218.4|13216|13215.1|422
1605122700000|2020-11-11 19:25:00|13216.3|13215.4|13212.2|13211.3|13216.4|13215.5|13211.8|13210.3|447
1605123000000|2020-11-11 19:30:00|13212.3|13211.4|13212|13211.1|13214.4|13213.5|13210.1|13209.1|418
1605123300000|2020-11-11 19:35:00|13212.1|13211.2|13215.4|13214.5|13216.1|13215.2|13212|13210.7|341
1605123600000|2020-11-11 19:40:00|13215.2|13214.3|13213.4|13212.5|13216.3|13215.4|13213.3|13212.1|416
1605123900000|2020-11-11 19:45:00|13213.5|13212.6|13207.8|13206.3|13213.6|13212.7|13207.3|13206.1|571
1605124200000|2020-11-11 19:50:00|13207.6|13206.7|13211.7|13210.8|13212.7|13211.8|13207.5|13206.4|618
1605124500000|2020-11-11 19:55:00|13211.5|13210.6|13212.8|13211.9|13214.6|13213.7|13209.1|13208.2|671
1605124800000|2020-11-11 20:00:00|13212.7|13211.8|13211.8|13210.3|13213.9|13212.7|13210.4|13209.2|582
1605125100000|2020-11-11 20:05:00|13211.4|13210.5|13210.3|13208.8|13213.8|13212.6|13209.1|13207.9|372
1605125400000|2020-11-11 20:10:00|13209.9|13209|13208.3|13207.4|13211|13209.6|13208|13206.9|445
1605125700000|2020-11-11 20:15:00|13208.5|13207|13208.3|13206.8|13209.9|13208.5|13207.1|13205.8|369
1605126000000|2020-11-11 20:20:00|13208.4|13206.9|13207.1|13206.2|13208.7|13207.4|13206.8|13205.5|351
1605126300000|2020-11-11 20:25:00|13207|13206.1|13207.4|13205.9|13208.9|13207.4|13206.5|13205.4|402
1605126600000|2020-11-11 20:30:00|13207.3|13205.8|13206|13204.5|13208.7|13207.3|13205.2|13204|444
1605126900000|2020-11-11 20:35:00|13205.6|13204.7|13204.3|13203.4|13207|13205.8|13204.2|13203.2|328
1605127200000|2020-11-11 20:40:00|13204.4|13203.5|13208.5|13207|13209.4|13208.2|13204.4|13203|479
1605127500000|2020-11-11 20:45:00|13208.4|13206.9|13214|13213.1|13215.5|13214.6|13207.6|13206.4|627
1605127800000|2020-11-11 20:50:00|13214.9|13213.4|13215.2|13213.7|13217.2|13216|13212.5|13211.2|532
1605128100000|2020-11-11 20:55:00|13215.1|13213.6|13217.4|13215.9|13217.6|13216.5|13213.7|13212.8|547
1605128400000|2020-11-11 21:00:00|13216.9|13215.4|13217.7|13216.2|13219.6|13218.4|13214.1|13212.7|462
1605128700000|2020-11-11 21:05:00|13217.8|13216.3|13215.1|13213.6|13218.1|13216.5|13214.8|13213.3|138
1605129000000|2020-11-11 21:10:00|13215|13213.5|13217.3|13215.8|13218.8|13217.6|13214.3|13213|235
1605129300000|2020-11-11 21:15:00|13217.4|13215.9|13216.2|13215.3|13217.8|13216.6|13216|13215|143
1605129600000|2020-11-11 21:20:00|13216.1|13214.6|13218.1|13217.2|13218.6|13217.3|13214.9|13213.6|226
1605129900000|2020-11-11 21:25:00|13218.5|13217|13221.4|13219.9|13222.3|13220.9|13218.2|13216.7|333
1605130200000|2020-11-11 21:30:00|13221.3|13219.8|13221.4|13220.5|13222|13220.8|13220.5|13219.1|241
1605130500000|2020-11-11 21:35:00|13221.3|13220.4|13221.8|13220.3|13222.1|13220.6|13220|13218.5|260
1605130800000|2020-11-11 21:40:00|13221.7|13220.2|13220.7|13219.2|13222|13220.5|13219.7|13218.3|225
1605131100000|2020-11-11 21:45:00|13220.8|13219.3|13222.9|13221.4|13223.3|13221.7|13220.4|13218.9|292
1605131400000|2020-11-11 21:50:00|13222.7|13221.2|13223.5|13222|13225.4|13223.9|13221.5|13220|374
1605131700000|2020-11-11 21:55:00|13224.5|13221.9|13226|13220.9|13228|13224.6|13222.7|13220.3|408
1605132000000|2020-11-11 22:00:00|13227.9|13220.2|13228.2|13218.2|13229|13220.2|13220.5|13213|56
1605132300000|2020-11-11 22:05:00|13227.5|13217.5|13223.5|13218.9|13228.9|13221.9|13223.5|13214.5|116
1605132600000|2020-11-11 22:10:00|13224.9|13214.9|13225.3|13215.3|13226.2|13218.8|13222|13212|126
1605132900000|2020-11-11 22:15:00|13225|13215|13225|13215|13227.6|13217.9|13223.2|13214.3|121
1605133200000|2020-11-11 22:20:00|13224.9|13214.9|13224.5|13214.5|13226.1|13218.5|13223.1|13213.2|164
1605133500000|2020-11-11 22:25:00|13224.6|13214.6|13221.9|13211.9|13227.6|13217.9|13220|13210.8|203
1605133800000|2020-11-11 22:30:00|13222|13212|13222.1|13212.1|13225.6|13217.2|13220|13210.8|262
1605134100000|2020-11-11 22:35:00|13221.6|13211.6|13225.3|13218.3|13228.9|13220.6|13220.3|13210.9|503
1605134400000|2020-11-11 22:40:00|13225.1|13218.4|13225.8|13221.1|13228.7|13222.4|13224.1|13218.1|1071
1605134700000|2020-11-11 22:45:00|13225.7|13221|13228.8|13221.7|13229.5|13222.7|13225.3|13220.6|370
1605135000000|2020-11-11 22:50:00|13228.9|13222|13224.8|13220.6|13229.1|13222.7|13224.7|13220.1|1241
1605135300000|2020-11-11 22:55:00|13224.9|13220.8|13225.2|13221|13225.6|13221.1|13224.3|13220|520
1605135600000|2020-11-11 23:00:00|13226.1|13220.9|13226.1|13223.9|13227.7|13225.6|13224.7|13220.9|512
1605135900000|2020-11-11 23:05:00|13226.2|13224.3|13227.7|13225.3|13229.8|13227.5|13225.8|13223.9|306
1605136200000|2020-11-11 23:10:00|13227.6|13225.2|13225.7|13223.4|13228|13225.9|13225.1|13223.4|260
1605136500000|2020-11-11 23:15:00|13225.3|13223.8|13227|13225.5|13227.3|13225.5|13225.3|13223.7|167
1605136800000|2020-11-11 23:20:00|13227.1|13225.6|13227.3|13225.8|13227.4|13225.9|13226.4|13224.9|158
1605137100000|2020-11-11 23:25:00|13227.1|13225.6|13227|13225.5|13227.3|13225.8|13226.8|13225.3|128
1605137400000|2020-11-11 23:30:00|13227.1|13225.6|13223.6|13222.1|13227.1|13225.6|13223.5|13222|194
1605137700000|2020-11-11 23:35:00|13223.7|13222.2|13223.9|13222.4|13225|13223.5|13223.4|13221.9|194
1605138000000|2020-11-11 23:40:00|13223.8|13222.3|13222.3|13220.8|13224|13222.5|13221.6|13220.2|161
1605138300000|2020-11-11 23:45:00|13222|13220.5|13222.4|13220.9|13222.6|13221.1|13217.7|13216.5|254
1605138600000|2020-11-11 23:50:00|13222.5|13221|13224.4|13222.9|13225.3|13223.8|13222.3|13220.8|149
1605138900000|2020-11-11 23:55:00|13224.3|13222.8|13224.3|13222.8|13226.4|13225.1|13223.9|13222.5|191
1605139200000|2020-11-12 00:00:00|13224.4|13222.9|13220.9|13220|13224.6|13223.7|13219.1|13213.8|477
1605139500000|2020-11-12 00:05:00|13220.8|13219.9|13219.4|13217.9|13221.7|13220.3|13216.2|13215.3|262
1605139800000|2020-11-12 00:10:00|13219.5|13218|13218.2|13216.7|13221.4|13219.9|13217.7|13216.2|286
1605140100000|2020-11-12 00:15:00|13218.3|13216.8|13218|13217.1|13218.9|13217.4|13217|13215.6|256
1605140400000|2020-11-12 00:20:00|13218.2|13217.3|13219.5|13218.6|13219.9|13218.7|13217.8|13216.3|273
1605140700000|2020-11-12 00:25:00|13219.6|13218.1|13219|13217.5|13219.7|13218.3|13217.4|13216.2|193
1605141000000|2020-11-12 00:30:00|13219.2|13217.7|13217.9|13217|13220|13218.7|13217.2|13215.9|257
1605141300000|2020-11-12 00:35:00|13218.2|13216.7|13219.7|13218.8|13220.8|13219.4|13217.4|13216.1|214
1605141600000|2020-11-12 00:40:00|13219.8|13218.9|13218.9|13218|13219.9|13219|13218.6|13217.3|168
1605141900000|2020-11-12 00:45:00|13218.7|13217.8|13221|13219.5|13221.5|13220|13218.2|13217.1|218
1605142200000|2020-11-12 00:50:00|13221.1|13219.6|13224.3|13222.8|13225.2|13223.7|13220.5|13219.4|309
1605142500000|2020-11-12 00:55:00|13224.2|13222.7|13221.5|13220|13225|13223.9|13221|13219.9|338
1605142800000|2020-11-12 01:00:00|13221.6|13220.1|13222.8|13221.3|13223.7|13222.5|13219.8|13218.6|469
1605143100000|2020-11-12 01:05:00|13222.3|13221.4|13221.4|13220.5|13224.6|13223.5|13220.1|13219.2|532
1605143400000|2020-11-12 01:10:00|13221.5|13220.6|13222.9|13221.4|13223.6|13222.1|13219.5|13218.6|317
1605143700000|2020-11-12 01:15:00|13223|13221.5|13225.2|13223.7|13226.3|13225.4|13222.7|13221.2|375
1605144000000|2020-11-12 01:20:00|13225.1|13223.6|13228.4|13227.5|13228.6|13227.5|13224.2|13223.1|401
1605144300000|2020-11-12 01:25:00|13228.3|13227.4|13225.7|13224.8|13229.1|13228|13225.1|13224|356
1605144600000|2020-11-12 01:30:00|13225.9|13225|13224|13222.5|13226.4|13225.1|13223.3|13222|385
1605144900000|2020-11-12 01:35:00|13224.1|13222.6|13221.4|13219.9|13224.6|13223.1|13220.7|13219.3|359
1605145200000|2020-11-12 01:40:00|13221.2|13219.7|13222.8|13221.3|13223.4|13221.9|13220.7|13219.2|379
1605145500000|2020-11-12 01:45:00|13222.9|13221.4|13224.3|13223.4|13225.5|13224.1|13222.1|13220.8|452
1605145800000|2020-11-12 01:50:00|13224.4|13223.5|13221.9|13221|13226|13224.6|13221.6|13220.7|324
1605146100000|2020-11-12 01:55:00|13222.1|13221.2|13220.8|13219.3|13222.8|13221.4|13220.5|13219.1|407
1605146400000|2020-11-12 02:00:00|13220.4|13219.5|13220.8|13219.9|13223.3|13221.8|13220.4|13219.4|367
1605146700000|2020-11-12 02:05:00|13220.7|13219.8|13221.4|13220.5|13221.8|13220.9|13219.8|13218.3|410
1605147000000|2020-11-12 02:10:00|13221.5|13220.6|13219.7|13218.8|13221.9|13220.9|13219.5|13218.3|320
1605147300000|2020-11-12 02:15:00|13219.8|13218.9|13219.5|13218|13221.5|13220.6|13218.3|13217|388
1605147600000|2020-11-12 02:20:00|13219.2|13218.3|13220.5|13219.6|13221.4|13220.2|13219.1|13218|298
1605147900000|2020-11-12 02:25:00|13220.4|13219.5|13218.9|13217.4|13221.8|13220.5|13217.8|13216.6|262
1605148200000|2020-11-12 02:30:00|13218.7|13217.8|13217.4|13215.9|13220.6|13219.6|13216.6|13215.7|449
1605148500000|2020-11-12 02:35:00|13217.3|13215.8|13217.9|13217|13219|13217.8|13215.9|13214.7|227
1605148800000|2020-11-12 02:40:00|13218|13217.1|13219.8|13218.9|13221|13219.8|13216.9|13215.8|337
1605149100000|2020-11-12 02:45:00|13219.9|13219|13220|13218.5|13221.3|13220|13218.9|13217.7|299
1605149400000|2020-11-12 02:50:00|13220.1|13218.6|13218|13216.5|13220.7|13219.7|13217.9|13216.5|235
1605149700000|2020-11-12 02:55:00|13216.9|13216|13215.5|13214|13218.3|13217.2|13214.5|13213.4|280
1605150000000|2020-11-12 03:00:00|13215.6|13214.1|13216.9|13216|13217.8|13216.6|13213|13212.1|370
1605150300000|2020-11-12 03:05:00|13216.8|13215.9|13212.8|13211.3|13217.5|13216.6|13212.7|13211.2|233
1605150600000|2020-11-12 03:10:00|13212.5|13211.6|13213.4|13211.9|13214.8|13213.6|13212.1|13211.1|329
1605150900000|2020-11-12 03:15:00|13213.5|13212.5|13215.7|13214.2|13215.9|13214.9|13213.5|13212.5|274
1605151200000|2020-11-12 03:20:00|13215.8|13214.3|13215.9|13215|13217.6|13216.7|13215.2|13214.3|287
1605151500000|2020-11-12 03:25:00|13216.3|13214.8|13218.3|13217.4|13218.5|13217.6|13214.1|13212.9|314
1605151800000|2020-11-12 03:30:00|13217.9|13217|13213.4|13212.5|13218.3|13217.3|13213.4|13212.2|380
1605152100000|2020-11-12 03:35:00|13213.5|13212.6|13214.3|13213.4|13215.3|13214.1|13213|13212|424
1605152400000|2020-11-12 03:40:00|13214.5|13213.6|13214|13212.5|13215.3|13214.1|13212.5|13211.6|314
1605152700000|2020-11-12 03:45:00|13214.1|13212.6|13214.8|13213.3|13215.4|13214.2|13213.5|13212.3|276
1605153000000|2020-11-12 03:50:00|13214.9|13213.4|13215|13214.1|13215.4|13214.3|13214.2|13213.1|156
1605153300000|2020-11-12 03:55:00|13214.9|13214|13214.7|13213.8|13216.9|13215.5|13214.6|13213.5|196
1605153600000|2020-11-12 04:00:00|13214.9|13214|13215.5|13214|13216.2|13214.9|13213.8|13212.6|408
1605153900000|2020-11-12 04:05:00|13215.3|13213.8|13214.9|13213.4|13216.3|13215|13214.6|13213.3|216
1605154200000|2020-11-12 04:10:00|13214.8|13213.3|13213.4|13211.9|13215.6|13214.1|13213.3|13211.8|263
1605154500000|2020-11-12 04:15:00|13213.5|13212|13212.4|13211.5|13213.7|13212.4|13211.9|13210.5|274
1605154800000|2020-11-12 04:20:00|13212.3|13211.4|13212.3|13211.4|13212.9|13211.8|13211.7|13210.8|247
1605155100000|2020-11-12 04:25:00|13212.4|13211.5|13211.9|13211|13212.9|13211.7|13211.6|13210.6|130
1605155400000|2020-11-12 04:30:00|13212|13211.1|13210.4|13208.9|13212.6|13211.6|13209.9|13208.6|198
1605155700000|2020-11-12 04:35:00|13210.3|13208.8|13207.3|13205.8|13210.3|13208.8|13206.6|13205.2|258
1605156000000|2020-11-12 04:40:00|13207.2|13205.7|13207.9|13207|13210|13209|13207.2|13205.7|305
1605156300000|2020-11-12 04:45:00|13208.1|13207.2|13207.6|13206.7|13209|13207.8|13207.1|13206.1|259
1605156600000|2020-11-12 04:50:00|13208|13206.5|13206.7|13205.2|13208.8|13207.3|13205.8|13204.5|356
1605156900000|2020-11-12 04:55:00|13206.6|13205.1|13205.5|13204.6|13207.6|13206.6|13204.3|13203.2|346
1605157200000|2020-11-12 05:00:00|13205.4|13204.5|13205|13203.5|13206.1|13205.2|13204.6|13203.5|441
1605157500000|2020-11-12 05:05:00|13205.1|13203.6|13209.9|13209|13210.6|13209.5|13205.1|13203.6|360
1605157800000|2020-11-12 05:10:00|13209.8|13208.9|13209.1|13207.6|13210.7|13209.8|13208.2|13207.3|312
1605158100000|2020-11-12 05:15:00|13208.8|13207.9|13206.8|13205.9|13210.4|13209.1|13206.6|13205.4|399
1605158400000|2020-11-12 05:20:00|13207.2|13205.7|13208.4|13206.9|13208.5|13207.3|13205.9|13204.4|327
1605158700000|2020-11-12 05:25:00|13208.3|13206.8|13209.6|13208.7|13210.2|13208.9|13206.1|13205.2|431
1605159000000|2020-11-12 05:30:00|13209.7|13208.8|13208.4|13206.9|13210.4|13209.5|13207.5|13206.5|341
1605159300000|2020-11-12 05:35:00|13208.5|13207|13208.2|13206.7|13209|13207.9|13206.7|13205.4|375
1605159600000|2020-11-12 05:40:00|13208.1|13206.6|13207.5|13206.6|13208.8|13207.5|13207|13205.7|265
1605159900000|2020-11-12 05:45:00|13207.6|13206.7|13208|13207.1|13208.3|13207.2|13206.4|13205.2|338
1605160200000|2020-11-12 05:50:00|13207.9|13207|13208.2|13206.7|13209|13207.9|13207.6|13206.4|232
1605160500000|2020-11-12 05:55:00|13208.1|13206.6|13207.5|13206.6|13208.4|13207.1|13205.9|13204.7|422
1605160800000|2020-11-12 06:00:00|13207.4|13206.5|13205.5|13204.6|13208.8|13207.5|13205.3|13204.2|500
1605161100000|2020-11-12 06:05:00|13205.6|13204.7|13205.6|13204.7|13207.6|13206.7|13204.8|13203.7|333
1605161400000|2020-11-12 06:10:00|13205.5|13204.6|13200.5|13199|13205.7|13204.8|13199.7|13198.6|517
1605161700000|2020-11-12 06:15:00|13200.6|13199.1|13196.6|13195.7|13201.1|13200.1|13196.1|13194.9|695
1605162000000|2020-11-12 06:20:00|13196.5|13195.6|13191.7|13190.2|13196.9|13196|13190.7|13189.2|694
1605162300000|2020-11-12 06:25:00|13191.6|13190.1|13190.5|13189.6|13192.8|13191.4|13190.3|13189.1|382
1605162600000|2020-11-12 06:30:00|13190.4|13189.5|13186.9|13186|13193.1|13191.8|13186.3|13185.1|592
1605162900000|2020-11-12 06:35:00|13186.8|13185.9|13184.3|13182.8|13187.9|13186.4|13181.8|13180.7|492
1605163200000|2020-11-12 06:40:00|13184.4|13183.5|13186.6|13185.1|13188.7|13187.7|13184.3|13183.2|557
1605163500000|2020-11-12 06:45:00|13186.7|13185.2|13191.3|13189.8|13192.4|13191|13186.7|13185.2|412
1605163800000|2020-11-12 06:50:00|13191.4|13189.9|13188.5|13187.6|13191.9|13190.8|13188.2|13187.3|435
1605164100000|2020-11-12 06:55:00|13188.4|13187.5|13188.6|13186.1|13191.3|13189.8|13186.5|13185|449
1605164400000|2020-11-12 07:00:00|13188.5|13185.8|13188.5|13187|13190.1|13188.6|13182.8|13181.3|561
1605164700000|2020-11-12 07:05:00|13187.8|13186.3|13194.1|13192.6|13196.9|13195.4|13185.6|13184.3|569
1605165000000|2020-11-12 07:10:00|13194.2|13192.7|13193.5|13192.6|13196.4|13195.5|13193.5|13192.4|513
1605165300000|2020-11-12 07:15:00|13193.6|13192.7|13183.8|13182.9|13194.8|13193.7|13181.6|13180.5|634
1605165600000|2020-11-12 07:20:00|13183.7|13182.8|13184.9|13183.4|13188.8|13187.6|13181.4|13180.3|678
1605165900000|2020-11-12 07:25:00|13185|13183.5|13183.1|13182.2|13185.5|13184.6|13178.6|13177.5|566
1605166200000|2020-11-12 07:30:00|13182.5|13181.6|13186.2|13185.3|13189.4|13188.5|13182.5|13181.6|679
1605166500000|2020-11-12 07:35:00|13186.3|13185.4|13192.1|13191.2|13193.4|13192.5|13186.3|13185.4|577
1605166800000|2020-11-12 07:40:00|13191.9|13191|13181.8|13180.3|13192.6|13191.5|13180.3|13179.4|670
1605167100000|2020-11-12 07:45:00|13181.5|13180|13176.6|13175.7|13181.5|13180.6|13170|13168.7|884
1605167400000|2020-11-12 07:50:00|13176.7|13175.8|13179.4|13178.5|13180.1|13179.2|13174.1|13173.2|580
1605167700000|2020-11-12 07:55:00|13179.6|13178.7|13171.9|13170.4|13181.7|13180.2|13171.1|13169.6|856
1605168000000|2020-11-12 08:00:00|13172.2|13170.7|13181.1|13180.2|13184.4|13183.1|13168|13167.1|1210
1605168300000|2020-11-12 08:05:00|13180.8|13179.9|13186.4|13185.5|13191.5|13190.3|13180.5|13179.6|845
1605168600000|2020-11-12 08:10:00|13186.3|13185.4|13191.2|13190.3|13194.6|13193.7|13184.7|13183.8|851
1605168900000|2020-11-12 08:15:00|13191.4|13190.5|13187.2|13185.7|13191.8|13190.9|13182.7|13181.6|873
1605169200000|2020-11-12 08:20:00|13187.4|13185.9|13179.6|13178.7|13187.7|13186.6|13179.2|13178.3|706
1605169500000|2020-11-12 08:25:00|13179.5|13178.6|13184.9|13183.4|13188.3|13187.1|13178.9|13178|834
1605169800000|2020-11-12 08:30:00|13184.5|13183|13195.3|13194.4|13196|13195.1|13179.5|13178.3|835
1605170100000|2020-11-12 08:35:00|13195.2|13194.3|13197.4|13196.5|13201|13200|13192|13191.1|820
1605170400000|2020-11-12 08:40:00|13197.5|13196.6|13192.5|13191.6|13198.8|13197.8|13189|13187.8|724
1605170700000|2020-11-12 08:45:00|13192.6|13191.7|13197.8|13196.9|13199|13197.7|13189.1|13188.2|695
1605171000000|2020-11-12 08:50:00|13197.9|13197|13197.8|13196.9|13199|13197.7|13191.5|13190.3|708
1605171300000|2020-11-12 08:55:00|13197.7|13196.8|13189.2|13188.3|13198.6|13197.7|13188.7|13187.8|732
1605171600000|2020-11-12 09:00:00|13189.1|13188.2|13186.9|13186|13190.7|13189.4|13184.6|13183.6|755
1605171900000|2020-11-12 09:05:00|13186.8|13185.9|13184|13183.1|13190|13189.1|13184|13182.9|517
1605172200000|2020-11-12 09:10:00|13183.9|13183|13171.4|13170.5|13185.7|13184.2|13165.1|13163.9|729
1605172500000|2020-11-12 09:15:00|13171.2|13170.3|13175.8|13174.9|13177.6|13176.4|13167.7|13166.6|764
1605172800000|2020-11-12 09:20:00|13175.7|13174.8|13162.4|13161.5|13176.2|13174.9|13161.5|13160.5|742
1605173100000|2020-11-12 09:25:00|13162.3|13161.4|13172.3|13170.8|13176.2|13175|13161.9|13160.4|804
1605173400000|2020-11-12 09:30:00|13171.7|13170.7|13181.3|13180.4|13181.4|13180.5|13170.8|13169.3|992
1605173700000|2020-11-12 09:35:00|13181.4|13180.5|13185.7|13184.8|13190.6|13189.7|13181.4|13180.5|827
1605174000000|2020-11-12 09:40:00|13185.6|13184.7|13188.5|13187.6|13191.2|13190.3|13181.2|13180.2|847
1605174300000|2020-11-12 09:45:00|13188.2|13187.3|13194.7|13193.8|13195.3|13194.4|13185.8|13184.9|745
1605174600000|2020-11-12 09:50:00|13194.9|13194|13183.5|13182.6|13194.9|13194|13181.9|13180.7|895
1605174900000|2020-11-12 09:55:00|13183.6|13182.1|13182.5|13181.6|13185.2|13184.2|13179.7|13178.7|737
1605175200000|2020-11-12 10:00:00|13182.4|13181.5|13190.7|13189.2|13198.3|13197.4|13180.6|13179.6|827
1605175500000|2020-11-12 10:05:00|13191.1|13189.8|13184.4|13182.9|13191.6|13190.6|13182.7|13181.2|784
1605175800000|2020-11-12 10:10:00|13184.5|13183|13192.4|13191.5|13193.8|13192.9|13181.3|13180.4|849
1605176100000|2020-11-12 10:15:00|13192.5|13191.6|13197.3|13196.4|13197.9|13196.8|13190.1|13189.2|752
1605176400000|2020-11-12 10:20:00|13197.2|13196.3|13193.1|13192.2|13198.9|13197.9|13191.4|13190.5|692
1605176700000|2020-11-12 10:25:00|13193.3|13192.4|13189|13188.1|13195.4|13194.5|13189|13187.8|591
1605177000000|2020-11-12 10:30:00|13189.3|13188.4|13197.9|13197|13199.8|13198.7|13189.3|13188.4|785
1605177300000|2020-11-12 10:35:00|13197.8|13196.9|13196|13194.5|13198.9|13197.7|13193.5|13192.6|608
1605177600000|2020-11-12 10:40:00|13196.1|13194.6|13189.4|13188.5|13197.2|13196.2|13186.2|13184.8|753
1605177900000|2020-11-12 10:45:00|13189.8|13188.3|13187.8|13186.3|13190.6|13189.5|13184.8|13183.9|649
1605178200000|2020-11-12 10:50:00|13187.9|13186.4|13190.4|13189.5|13190.9|13189.7|13186|13184.8|575
1605178500000|2020-11-12 10:55:00|13190.6|13189.7|13188.7|13187.8|13192.6|13191.6|13186.5|13185.6|665
1605178800000|2020-11-12 11:00:00|13188.8|13187.9|13190.6|13189.7|13196.2|13194.7|13188.7|13187.8|839
1605179100000|2020-11-12 11:05:00|13190.7|13189.8|13197.1|13196.2|13199.5|13198.4|13190.5|13189.6|690
1605179400000|2020-11-12 11:10:00|13197|13196.1|13194.8|13193.9|13201.1|13199.9|13193.6|13192.3|815
1605179700000|2020-11-12 11:15:00|13195.1|13194.2|13191.5|13190.6|13199.4|13198.5|13189.8|13188.5|776
1605180000000|2020-11-12 11:20:00|13191.3|13190.4|13189.6|13188.7|13192.6|13191.7|13188.5|13187.4|667
1605180300000|2020-11-12 11:25:00|13189.5|13188.6|13187.4|13186.5|13192.7|13191.4|13185.9|13184.9|663
1605180600000|2020-11-12 11:30:00|13187.3|13186.4|13174.7|13173.8|13191.5|13190.6|13174.1|13173.2|816
1605180900000|2020-11-12 11:35:00|13174.8|13173.9|13177.1|13176.2|13180.1|13178.9|13173|13171.8|686
1605181200000|2020-11-12 11:40:00|13177|13176.1|13182.1|13180.6|13185.8|13184.5|13174.5|13173.4|496
1605181500000|2020-11-12 11:45:00|13182.5|13181|13177.8|13176.9|13183|13182.1|13177.4|13176.4|523
1605181800000|2020-11-12 11:50:00|13177.9|13177|13176.9|13176|13180.4|13179.3|13174.2|13173.3|615
1605182100000|2020-11-12 11:55:00|13176.8|13175.9|13153.9|13153|13177.3|13176.4|13153.5|13152.5|1110
1605182400000|2020-11-12 12:00:00|13154|13153.1|13160|13159.1|13162.8|13161.9|13154|13153.1|972
1605182700000|2020-11-12 12:05:00|13159.8|13158.9|13150.4|13149.5|13160.9|13160|13147.8|13146.6|897
1605183000000|2020-11-12 12:10:00|13150.5|13149.6|13151.8|13150.9|13153.7|13152.8|13147.3|13146|781
1605183300000|2020-11-12 12:15:00|13151.6|13150.7|13150.8|13149.9|13157.2|13156.3|13148|13147|827
1605183600000|2020-11-12 12:20:00|13151|13150.1|13139.2|13138.3|13152.2|13151.3|13138|13137.1|771
1605183900000|2020-11-12 12:25:00|13139.3|13138.4|13146.7|13145.8|13151.8|13150.9|13138.7|13137.8|864
1605184200000|2020-11-12 12:30:00|13146.5|13145.6|13150.2|13149.3|13152.5|13151.5|13145.4|13144.2|683
1605184500000|2020-11-12 12:35:00|13150.1|13149.2|13150.8|13149.9|13154.3|13153.4|13147.9|13146.8|571
1605184800000|2020-11-12 12:40:00|13151.1|13149.6|13145.2|13143.7|13151.8|13150.5|13141.6|13140.7|823
1605185100000|2020-11-12 12:45:00|13145.1|13143.6|13146.3|13145.4|13147.6|13146.7|13139.6|13138.7|683
1605185400000|2020-11-12 12:50:00|13146.2|13145.3|13139.8|13138.9|13146.8|13145.9|13137.7|13136.8|973
1605185700000|2020-11-12 12:55:00|13139.9|13139|13142.9|13142|13142.9|13142|13133.3|13132.4|868
1605186000000|2020-11-12 13:00:00|13143.2|13142.3|13141.7|13140.8|13143.5|13142.6|13136|13135|784
1605186300000|2020-11-12 13:05:00|13141.6|13140.7|13141.7|13140.8|13143.6|13142.7|13134.9|13134|888
1605186600000|2020-11-12 13:10:00|13141.8|13140.9|13136.5|13135.6|13146.1|13145.2|13135.5|13134.6|707
1605186900000|2020-11-12 13:15:00|13136.7|13135.8|13137.7|13136.8|13141.3|13139.8|13135.8|13134.9|690
1605187200000|2020-11-12 13:20:00|13137.6|13136.7|13142|13141.1|13142.7|13141.8|13132.6|13131.7|725
1605187500000|2020-11-12 13:25:00|13142.1|13141.2|13154.6|13150.2|13155.1|13150.3|13140.9|13140|699
1605187800000|2020-11-12 13:30:00|13154.7|13150|13165.7|13164.8|13166|13165.1|13147.2|13144.6|962
1605188100000|2020-11-12 13:35:00|13165.6|13164.7|13164|13163.1|13168.8|13167.5|13159.3|13158.2|1062
1605188400000|2020-11-12 13:40:00|13164.1|13163.2|13165.8|13164.9|13169.1|13168.2|13163.7|13162.8|769
1605188700000|2020-11-12 13:45:00|13165.9|13165|13169.2|13168.3|13171.9|13171|13162.8|13161.9|799
1605189000000|2020-11-12 13:50:00|13169.3|13168.4|13178.1|13177.2|13178.8|13177.7|13168.6|13167.5|858
1605189300000|2020-11-12 13:55:00|13177.9|13177|13178|13177.1|13181.8|13180.8|13172.8|13171.9|940
1605189600000|2020-11-12 14:00:00|13177.9|13177|13183.1|13182.2|13183.9|13182.9|13177.9|13177|1012
1605189900000|2020-11-12 14:05:00|13183|13182.1|13170.6|13169.7|13183.4|13182.3|13168|13167.1|1015
1605190200000|2020-11-12 14:10:00|13170.7|13169.8|13171.8|13170.9|13173.3|13172.4|13163.3|13162.4|714
1605190500000|2020-11-12 14:15:00|13171.7|13170.8|13162.7|13161.8|13171.9|13171|13162.1|13161.2|881
1605190800000|2020-11-12 14:20:00|13162.8|13161.9|13166.1|13165.2|13169.5|13168.6|13161.2|13160.3|731
1605191100000|2020-11-12 14:25:00|13166.3|13165.4|13167.2|13166.3|13170|13169.1|13165.4|13164.5|703
1605191400000|2020-11-12 14:30:00|13167.1|13166.2|13169.2|13168.3|13173|13171.7|13162.1|13161.2|936
1605191700000|2020-11-12 14:35:00|13169.1|13168.2|13167.3|13166.4|13172.4|13171.5|13162.6|13161.6|988
1605192000000|2020-11-12 14:40:00|13167.1|13166.2|13159.3|13158.4|13167.3|13166.4|13155.8|13154.9|985
1605192300000|2020-11-12 14:45:00|13159.4|13158.5|13148.8|13147.9|13160.9|13160|13148.8|13147.9|1060
1605192600000|2020-11-12 14:50:00|13148.7|13147.8|13151.6|13150.1|13154.7|13153.8|13143.2|13142.3|1076
1605192900000|2020-11-12 14:55:00|13151.5|13150|13154.6|13153.7|13155|13154.1|13148.8|13147.6|1036
1605193200000|2020-11-12 15:00:00|13154.8|13153.9|13157.2|13156.3|13160.3|13159.4|13154.2|13153.3|912
1605193500000|2020-11-12 15:05:00|13157.3|13156.4|13157.4|13156.5|13162.1|13161|13143.9|13139.8|1071
1605193800000|2020-11-12 15:10:00|13157.3|13156.4|13152.7|13151.8|13161.8|13160.4|13152.7|13151.7|1038
1605194100000|2020-11-12 15:15:00|13152.8|13151.9|13144.9|13144|13153.8|13152.6|13144.6|13143.7|918
1605194400000|2020-11-12 15:20:00|13145|13144.1|13141|13140.1|13148.4|13147.5|13140.8|13139.9|1000
1605194700000|2020-11-12 15:25:00|13140.9|13140|13138.5|13137.6|13147.2|13146.3|13135.9|13135|910
1605195000000|2020-11-12 15:30:00|13138.2|13137.3|13136|13135.1|13143.9|13143|13136|13134.8|922
1605195300000|2020-11-12 15:35:00|13136.1|13135.2|13136.2|13135.3|13142.9|13142|13133.6|13132.6|729
1605195600000|2020-11-12 15:40:00|13136.3|13135.4|13138.4|13137.5|13140.2|13139.3|13134.4|13133.5|707
1605195900000|2020-11-12 15:45:00|13138.2|13137.3|13143.2|13142.3|13144.4|13143.5|13136.9|13136|799
1605196200000|2020-11-12 15:50:00|13143.3|13142.4|13131.1|13130.2|13144.2|13143.1|13130.7|13129.8|909
1605196500000|2020-11-12 15:55:00|13131|13130.1|13129.5|13128|13133.3|13132.2|13125.4|13124.2|1115
1605196800000|2020-11-12 16:00:00|13129.3|13128.4|13141.8|13140.3|13142.2|13141.3|13129.2|13128.3|943
1605197100000|2020-11-12 16:05:00|13141.5|13140.6|13139.9|13139|13144.9|13144|13137.7|13136.8|821
1605197400000|2020-11-12 16:10:00|13139.7|13138.8|13135.2|13134.3|13141.6|13140.7|13133.8|13132.9|687
1605197700000|2020-11-12 16:15:00|13135.1|13134.2|13139.3|13137.8|13139.6|13138.7|13133.8|13132.9|609
1605198000000|2020-11-12 16:20:00|13139.2|13137.7|13137.3|13136.4|13143|13142.1|13135.5|13134.6|703
1605198300000|2020-11-12 16:25:00|13137.2|13136.3|13139.7|13138.8|13139.9|13139|13131.9|13131|642
1605198600000|2020-11-12 16:30:00|13139.3|13138.4|13140.3|13139.4|13140.5|13139.6|13133.5|13132.6|703
1605198900000|2020-11-12 16:35:00|13140.2|13139.3|13143.6|13142.7|13146.3|13145.4|13139.6|13138.7|740
1605199200000|2020-11-12 16:40:00|13143.5|13142.6|13143|13142.1|13144.8|13143.9|13139.5|13138.6|721
1605199500000|2020-11-12 16:45:00|13143.2|13142.3|13145.8|13144.9|13150.1|13149.2|13142.3|13141.4|798
1605199800000|2020-11-12 16:50:00|13145.7|13144.8|13140.3|13139.4|13151.9|13150.7|13138.3|13137.4|726
1605200100000|2020-11-12 16:55:00|13140.2|13139.3|13142|13141.1|13144.7|13143.8|13140.2|13139.3|653
1605200400000|2020-11-12 17:00:00|13142.1|13141.2|13143.6|13142.7|13144|13143|13138.4|13137.5|546
1605200700000|2020-11-12 17:05:00|13143.5|13142.6|13144.6|13143.7|13144.6|13143.7|13139.9|13138.8|474
1605201000000|2020-11-12 17:10:00|13144.5|13143.6|13141.4|13140.5|13146.6|13145.7|13141.3|13140.4|469
1605201300000|2020-11-12 17:15:00|13141.2|13140.3|13139.7|13138.8|13142|13141.1|13138.6|13137.7|504
1605201600000|2020-11-12 17:20:00|13139.6|13138.7|13137.6|13136.7|13141.6|13140.3|13137.1|13136.2|417
1605201900000|2020-11-12 17:25:00|13137.5|13136.6|13134.6|13133.7|13137.9|13137|13133.7|13132.8|590
1605202200000|2020-11-12 17:30:00|13134.7|13133.8|13132.7|13131.8|13135.2|13134.3|13131.3|13130.4|471
1605202500000|2020-11-12 17:35:00|13132.8|13131.9|13127.6|13126.7|13132.8|13131.9|13125.5|13124.6|529
1605202800000|2020-11-12 17:40:00|13127.7|13126.8|13124.6|13123.7|13128|13127.1|13124.3|13123.4|547
1605203100000|2020-11-12 17:45:00|13124.8|13123.9|13121.1|13120.2|13125.8|13124.9|13120.7|13119.8|490
1605203400000|2020-11-12 17:50:00|13121.3|13120.4|13120.7|13119.8|13122.7|13121.8|13115.3|13114.4|613
1605203700000|2020-11-12 17:55:00|13120.8|13119.9|13116.1|13115.2|13121.6|13120.7|13115.2|13114.2|662
1605204000000|2020-11-12 18:00:00|13116|13115.1|13112.2|13111.3|13116.5|13115.6|13109.6|13108.4|674
1605204300000|2020-11-12 18:05:00|13112.3|13111.4|13111.8|13110.9|13112.8|13111.9|13109|13108|603
1605204600000|2020-11-12 18:10:00|13111.9|13111|13116.9|13116|13117.3|13116.4|13110.8|13109.9|684
1605204900000|2020-11-12 18:15:00|13116.7|13115.8|13112.9|13112|13117.2|13116.3|13112.8|13111.9|573
1605205200000|2020-11-12 18:20:00|13112.7|13111.8|13109.8|13108.9|13115.4|13114.5|13109.4|13108.5|572
1605205500000|2020-11-12 18:25:00|13110|13109.1|13111.6|13110.7|13116|13115.1|13110|13109.1|635
1605205800000|2020-11-12 18:30:00|13111.7|13110.8|13111.9|13111|13113.3|13112.4|13110.4|13109.5|524
1605206100000|2020-11-12 18:35:00|13112|13111.1|13118.3|13117.4|13119.6|13118.7|13110.6|13109.7|475
1605206400000|2020-11-12 18:40:00|13118.2|13117.3|13118.6|13117.7|13120.1|13119.2|13116|13115.1|513
1605206700000|2020-11-12 18:45:00|13118.5|13117.6|13121.2|13120.3|13121.9|13120.6|13117.4|13116.5|591
1605207000000|2020-11-12 18:50:00|13121.1|13120.2|13121.4|13120.5|13125.3|13124.2|13120.7|13119.6|661
1605207300000|2020-11-12 18:55:00|13121.5|13120.6|13124.6|13123.1|13124.9|13123.6|13119.8|13118.9|475
1605207600000|2020-11-12 19:00:00|13124.7|13123.2|13121|13120.1|13125.4|13124.3|13118.2|13117.2|697
1605207900000|2020-11-12 19:05:00|13120.9|13120|13116.4|13115.5|13121.4|13120.5|13116|13115.1|535
1605208200000|2020-11-12 19:10:00|13116.5|13115.6|13115.3|13114.4|13118.1|13117.2|13114.7|13113.6|489
1605208500000|2020-11-12 19:15:00|13115.4|13114.5|13111.6|13110.1|13115.6|13114.7|13109.8|13108.5|569
1605208800000|2020-11-12 19:20:00|13111.5|13110|13115.1|13114.2|13116.4|13115.5|13110.8|13109.8|566
1605209100000|2020-11-12 19:25:00|13115|13114.1|13115.3|13114.4|13117.2|13116.3|13112.3|13111.4|495
1605209400000|2020-11-12 19:30:00|13115.2|13114.3|13118|13117.1|13121.1|13120.2|13113.9|13113|642
1605209700000|2020-11-12 19:35:00|13118.1|13117.2|13112|13111.1|13118.5|13117.6|13110|13109.1|456
1605210000000|2020-11-12 19:40:00|13111.8|13110.9|13111.6|13110.7|13115.1|13113.8|13109.9|13108.9|566
1605210300000|2020-11-12 19:45:00|13111.3|13110.4|13112.7|13111.8|13115.2|13114.3|13111|13110.1|515
1605210600000|2020-11-12 19:50:00|13112.6|13111.7|13114.4|13113.5|13115.4|13114.5|13111.9|13111|530
1605210900000|2020-11-12 19:55:00|13114.3|13113.4|13118|13117.1|13120.1|13119|13113.8|13112.9|685
1605211200000|2020-11-12 20:00:00|13118.4|13116.9|13111.9|13110.4|13118.4|13117.3|13111|13110|554
1605211500000|2020-11-12 20:05:00|13111.5|13110|13108.5|13107.6|13112.2|13111.2|13106.9|13105.7|755
1605211800000|2020-11-12 20:10:00|13109|13107.5|13112|13111.1|13112.2|13111.3|13107.8|13106.9|661
1605212100000|2020-11-12 20:15:00|13112.1|13111.2|13114.2|13113.3|13115.4|13114.5|13111|13110|536
1605212400000|2020-11-12 20:20:00|13114.1|13113.2|13116.2|13115.3|13116.8|13115.9|13113.5|13112.6|502
1605212700000|2020-11-12 20:25:00|13116.3|13115.4|13111.1|13109.6|13116.6|13115.6|13110.9|13109.6|454
1605213000000|2020-11-12 20:30:00|13110.9|13110|13112.6|13111.7|13114.1|13113|13109.7|13108.7|580
1605213300000|2020-11-12 20:35:00|13112.9|13111.4|13115.1|13113.6|13116.1|13114.6|13111.2|13109.7|567
1605213600000|2020-11-12 20:40:00|13114.9|13113.4|13112.2|13111.3|13116.4|13115.1|13110.6|13109.4|524
1605213900000|2020-11-12 20:45:00|13112|13111.1|13110.1|13108.6|13113.5|13112|13108.7|13107.5|628
1605214200000|2020-11-12 20:50:00|13110.2|13108.7|13114.6|13113.7|13115|13113.9|13109.8|13108.6|731
1605214500000|2020-11-12 20:55:00|13114.7|13113.8|13121.7|13120.2|13122.3|13121.4|13112.7|13111.6|725
1605214800000|2020-11-12 21:00:00|13121.8|13120.3|13120.6|13119.1|13125.2|13123.8|13119.8|13118.7|516
1605215100000|2020-11-12 21:05:00|13120.3|13118.8|13120.4|13118.9|13121.2|13119.8|13118.8|13117.5|229
1605215400000|2020-11-12 21:10:00|13120.3|13118.8|13121.3|13119.8|13122.1|13121|13119.9|13118.5|245
1605215700000|2020-11-12 21:15:00|13120.8|13119.3|13119.3|13117.8|13121|13119.5|13119|13117.6|208
1605216000000|2020-11-12 21:20:00|13119.2|13117.7|13118.6|13117.1|13120.9|13119.4|13118.2|13116.7|185
1605216300000|2020-11-12 21:25:00|13118.7|13117.2|13118.8|13117.3|13119.3|13118.2|13117.6|13116.2|263
1605216600000|2020-11-12 21:30:00|13118.7|13117.2|13118.3|13116.8|13119.5|13118.2|13117.4|13115.9|234
1605216900000|2020-11-12 21:35:00|13118.4|13116.9|13116.8|13115.9|13118.8|13117.7|13116.6|13115.1|240
1605217200000|2020-11-12 21:40:00|13116.7|13115.8|13118.3|13116.8|13118.4|13116.9|13116.7|13115.6|128
1605217500000|2020-11-12 21:45:00|13118.2|13116.7|13118.4|13116.9|13119.3|13117.8|13117.8|13116.3|219
1605217800000|2020-11-12 21:50:00|13118|13116.5|13120.7|13119.2|13121.9|13120.4|13118|13116.5|284
1605218100000|2020-11-12 21:55:00|13120.8|13119.3|13121|13114.8|13125.8|13123.6|13120.6|13112.1|710
1605218400000|2020-11-12 22:00:00|13122.6|13112.7|13123.4|13113.4|13139.7|13129.7|13121.6|13111.6|123
1605218700000|2020-11-12 22:05:00|13123|13113|13127.2|13117.2|13127.2|13117.2|13120.8|13110.8|207
1605219000000|2020-11-12 22:10:00|13127|13117|13123.2|13113.2|13128|13118|13120.8|13110.8|222
1605219300000|2020-11-12 22:15:00|13123.3|13113.3|13121.3|13111.3|13123.7|13113.7|13119.8|13109.8|162
1605219600000|2020-11-12 22:20:00|13121|13111|13121|13111.3|13126|13116|13120.5|13110.8|202
1605219900000|2020-11-12 22:25:00|13120.6|13111.9|13122.6|13112.6|13123.2|13113.4|13119.8|13110.7|151
1605220200000|2020-11-12 22:30:00|13122.2|13112.2|13119.8|13109.8|13123.1|13113.8|13118.9|13108.9|1086
1605220500000|2020-11-12 22:35:00|13119.9|13111.1|13122|13113.7|13130.1|13120.1|13118.4|13108.8|1307
1605220800000|2020-11-12 22:40:00|13122.3|13112.4|13120.8|13110.8|13129.7|13119.7|13120|13110|366
1605221100000|2020-11-12 22:45:00|13121.3|13111.3|13129.1|13119.1|13130|13120|13119.6|13110.5|846
1605221400000|2020-11-12 22:50:00|13129.7|13119.7|13122.3|13113.9|13130|13120|13121|13111.1|479
1605221700000|2020-11-12 22:55:00|13122.2|13113.8|13123.7|13113.7|13129.3|13119.3|13120.1|13111.1|485
1605222000000|2020-11-12 23:00:00|13123.5|13113.8|13123.4|13117.3|13126.8|13118.2|13120.9|13112.3|871
1605222300000|2020-11-12 23:05:00|13125.2|13115.2|13125.7|13117.4|13129.4|13124|13122.5|13113.2|1195
1605222600000|2020-11-12 23:10:00|13125.2|13117.8|13122.3|13118.4|13126.6|13120.9|13121.7|13114|1018
1605222900000|2020-11-12 23:15:00|13122.2|13118.3|13121.9|13118.2|13123.9|13120.9|13121|13115|760
1605223200000|2020-11-12 23:20:00|13122.2|13118.1|13120.8|13118.4|13122.5|13119.6|13120.1|13117.4|638
1605223500000|2020-11-12 23:25:00|13120.9|13118.5|13122.5|13120.2|13123.3|13121.3|13118.9|13114.7|691
1605223800000|2020-11-12 23:30:00|13122.3|13120.1|13123.9|13122.4|13124.3|13122.6|13120.4|13118.6|686
1605224100000|2020-11-12 23:35:00|13124|13122.5|13121.8|13120.3|13124.7|13123.2|13121.3|13119.8|405
1605224400000|2020-11-12 23:40:00|13121.7|13120.2|13123.7|13122.2|13124.2|13122.7|13121.6|13120.1|223
1605224700000|2020-11-12 23:45:00|13123.6|13122.1|13121.7|13120.2|13124.6|13123.1|13121.4|13119.8|218
1605225000000|2020-11-12 23:50:00|13121.6|13120.1|13122.3|13120.8|13122.9|13121.4|13120.6|13119|206
1605225300000|2020-11-12 23:55:00|13122.1|13120.6|13122|13120.5|13122.9|13121.4|13120.9|13119.4|177
1605225600000|2020-11-13 00:00:00|13122.1|13120.6|13124.3|13122.8|13127|13125.5|13120.5|13119|568
1605225900000|2020-11-13 00:05:00|13124.4|13122.9|13121.4|13119.9|13124.5|13123|13121.3|13119.8|334
1605226200000|2020-11-13 00:10:00|13121.5|13120|13121.6|13120.1|13122.1|13120.6|13120.1|13118.6|232
1605226500000|2020-11-13 00:15:00|13121.5|13120|13120.3|13118.8|13121.6|13120.1|13119.7|13118.4|250
1605226800000|2020-11-13 00:20:00|13120.1|13118.6|13124.6|13123.7|13125.3|13123.8|13119.1|13117.6|394
1605227100000|2020-11-13 00:25:00|13124.5|13123.6|13125.8|13124.3|13126.2|13124.7|13124.3|13122.9|272
1605227400000|2020-11-13 00:30:00|13125.9|13124.4|13124.4|13122.9|13127.3|13126|13124|13122.8|261
1605227700000|2020-11-13 00:35:00|13124.3|13122.8|13124.6|13123.1|13126.3|13124.8|13122.5|13121.4|370
1605228000000|2020-11-13 00:40:00|13124.5|13123|13122.5|13121|13124.8|13123.6|13122.2|13120.9|226
1605228300000|2020-11-13 00:45:00|13122.6|13121.1|13119.8|13118.3|13122.9|13121.4|13118.1|13116.8|423
1605228600000|2020-11-13 00:50:00|13119.9|13118.4|13117.7|13116.2|13121.2|13119.8|13117|13115.5|419
1605228900000|2020-11-13 00:55:00|13117.8|13116.3|13116|13115.1|13123|13121.8|13116|13115.1|535
1605229200000|2020-11-13 01:00:00|13116.1|13115.2|13121.2|13120.3|13121.8|13120.8|13115.7|13114.5|479
1605229500000|2020-11-13 01:05:00|13121.3|13120.4|13119.9|13119|13122.7|13121.2|13119.2|13118.3|425
1605229800000|2020-11-13 01:10:00|13120.1|13118.6|13122|13120.5|13123.1|13122.2|13119.9|13118.6|430
1605230100000|2020-11-13 01:15:00|13122.1|13120.6|13123.2|13121.7|13123.2|13121.7|13120.9|13119.9|356
1605230400000|2020-11-13 01:20:00|13123.1|13121.6|13121.7|13120.8|13123.8|13122.6|13121.3|13120.2|336
1605230700000|2020-11-13 01:25:00|13121.9|13121|13121.5|13120.6|13123.8|13122.9|13121.4|13120.2|251
1605231000000|2020-11-13 01:30:00|13121.6|13120.7|13121.1|13119.6|13122.8|13121.9|13119.2|13118.1|439
1605231300000|2020-11-13 01:35:00|13120.5|13119.4|13121.8|13120.9|13123.5|13122.3|13119.7|13118.6|573
1605231600000|2020-11-13 01:40:00|13121.9|13121|13124.2|13122.7|13124.5|13123.2|13121.1|13120.1|349
1605231900000|2020-11-13 01:45:00|13124.3|13122.8|13123.3|13122.4|13125.3|13124.2|13121.9|13120.4|343
1605232200000|2020-11-13 01:50:00|13123.2|13122.3|13121.3|13119.8|13123.7|13122.4|13120|13118.8|386
1605232500000|2020-11-13 01:55:00|13121.2|13119.7|13118.8|13117.9|13121.8|13120.7|13115.8|13114.8|496
1605232800000|2020-11-13 02:00:00|13118.6|13117.7|13113.8|13112.3|13119|13118|13112.5|13111.6|539
1605233100000|2020-11-13 02:05:00|13113.7|13112.2|13115.1|13114.2|13116.8|13115.9|13112.1|13111.2|536
1605233400000|2020-11-13 02:10:00|13115|13114.1|13112.8|13111.9|13115|13114.1|13111.7|13110.8|341
1605233700000|2020-11-13 02:15:00|13112.9|13112|13113.1|13112.2|13113.6|13112.7|13109.7|13108.8|550
1605234000000|2020-11-13 02:20:00|13112.9|13112|13114|13113.1|13115.4|13114|13112.1|13111.1|444
1605234300000|2020-11-13 02:25:00|13114.1|13113.2|13114|13113.1|13114.8|13113.8|13113.3|13112|348
1605234600000|2020-11-13 02:30:00|13114.1|13113.2|13117.2|13115.7|13118.3|13117.2|13112.6|13111.2|398
1605234900000|2020-11-13 02:35:00|13117|13116.1|13118.5|13117|13118.9|13117.5|13115.2|13114|351
1605235200000|2020-11-13 02:40:00|13118.8|13117.9|13115.9|13115|13119.1|13118|13115|13114.1|372
1605235500000|2020-11-13 02:45:00|13116|13115.1|13114.5|13113.6|13116.8|13115.6|13114|13112.9|324
1605235800000|2020-11-13 02:50:00|13114.4|13113.5|13116|13115.1|13116.9|13115.7|13113.7|13112.8|431
1605236100000|2020-11-13 02:55:00|13115.9|13115|13114.8|13113.9|13118.3|13117.2|13114.7|13113.8|401
1605236400000|2020-11-13 03:00:00|13114.7|13113.8|13113.4|13112.5|13115.2|13114.3|13112.9|13111.9|301
1605236700000|2020-11-13 03:05:00|13113.3|13112.4|13115.5|13114.6|13116|13115.1|13112.7|13111.8|273
1605237000000|2020-11-13 03:10:00|13115.4|13114.5|13113.8|13112.9|13115.6|13114.7|13113|13112.1|281
1605237300000|2020-11-13 03:15:00|13113.9|13113|13115.3|13113.8|13115.3|13113.9|13112.7|13111.8|364
1605237600000|2020-11-13 03:20:00|13115.2|13113.7|13114.1|13113.2|13115.2|13114.1|13113.4|13112.3|237
1605237900000|2020-11-13 03:25:00|13113.9|13113|13113.6|13112.7|13114.5|13113.4|13112.4|13111.5|303
1605238200000|2020-11-13 03:30:00|13113.8|13112.9|13117|13116.1|13117.8|13116.7|13113.5|13112.3|306
1605238500000|2020-11-13 03:35:00|13117.1|13116.2|13114.4|13112.9|13118.4|13117.2|13114.3|13112.8|354
1605238800000|2020-11-13 03:40:00|13114.3|13112.8|13113.9|13113|13115.5|13114.2|13112.6|13111.7|313
1605239100000|2020-11-13 03:45:00|13114|13113.1|13116.1|13115.2|13117.3|13116.2|13112.8|13111.9|417
1605239400000|2020-11-13 03:50:00|13116|13115.1|13114|13113.1|13117.5|13116.6|13113.8|13112.9|417
1605239700000|2020-11-13 03:55:00|13114.1|13113.2|13114.9|13114|13116.5|13115.6|13113|13112.1|476
1605240000000|2020-11-13 04:00:00|13114.8|13113.9|13114.5|13113.6|13115.6|13114.2|13112.9|13112|276
1605240300000|2020-11-13 04:05:00|13114.4|13113.5|13115.2|13114.3|13116.1|13114.8|13114.1|13113|283
1605240600000|2020-11-13 04:10:00|13115.3|13114.4|13115.4|13114.5|13116.2|13115.1|13114|13112.9|240
1605240900000|2020-11-13 04:15:00|13115.5|13114.6|13117.9|13117|13118.5|13117.3|13115.3|13114.1|201
1605241200000|2020-11-13 04:20:00|13118|13117.1|13116.9|13116|13119.1|13117.9|13116.9|13116|206
1605241500000|2020-11-13 04:25:00|13117|13116.1|13116.7|13115.8|13117.6|13116.7|13115.4|13114.5|306
1605241800000|2020-11-13 04:30:00|13116.6|13115.7|13116.7|13115.8|13117.2|13116.3|13115.6|13114.7|290
1605242100000|2020-11-13 04:35:00|13116.6|13115.7|13118.7|13117.8|13119.5|13118.6|13116.3|13115.3|332
1605242400000|2020-11-13 04:40:00|13118.6|13117.7|13118.9|13117.4|13119.6|13118.4|13118|13116.9|265
1605242700000|2020-11-13 04:45:00|13119|13117.5|13118.7|13117.8|13120.6|13119.5|13118|13116.7|443
1605243000000|2020-11-13 04:50:00|13118.9|13118|13124.1|13123.2|13124.8|13123.4|13118.5|13117.6|419
1605243300000|2020-11-13 04:55:00|13124.2|13123.3|13122.4|13121.5|13125|13124.1|13120.9|13120|362
1605243600000|2020-11-13 05:00:00|13122.3|13121.4|13124.8|13123.3|13125.6|13124.7|13120.3|13119.4|461
1605243900000|2020-11-13 05:05:00|13124.5|13123.6|13121.2|13120.3|13124.5|13123.6|13120.9|13120|284
1605244200000|2020-11-13 05:10:00|13121.1|13120.2|13120.1|13119.2|13122.3|13121.4|13119.9|13118.9|359
1605244500000|2020-11-13 05:15:00|13120.2|13119.3|13123.6|13122.1|13124.6|13123.4|13120.2|13119.3|291
1605244800000|2020-11-13 05:20:00|13123.5|13122|13122|13121.1|13124.3|13123.2|13121.9|13120.7|237
1605245100000|2020-11-13 05:25:00|13122.1|13121.2|13124.1|13122.6|13124.1|13123|13121.4|13120|267
1605245400000|2020-11-13 05:30:00|13124|13122.5|13123.6|13122.7|13124|13123|13122.2|13121|315
1605245700000|2020-11-13 05:35:00|13123.7|13122.8|13121.6|13120.7|13125.3|13124|13121.6|13120.7|286
1605246000000|2020-11-13 05:40:00|13121.7|13120.8|13123.1|13122.2|13123.5|13122.4|13121|13120.1|308
1605246300000|2020-11-13 05:45:00|13123.6|13122.1|13124|13123.1|13124.8|13123.6|13122.9|13121.7|230
1605246600000|2020-11-13 05:50:00|13123.9|13123|13127.3|13126.4|13127.8|13126.9|13123.9|13122.8|333
1605246900000|2020-11-13 05:55:00|13127.4|13126.5|13126.4|13125.5|13130.1|13129.2|13126.3|13125.1|553
1605247200000|2020-11-13 06:00:00|13126.9|13126|13126.1|13125.2|13127.3|13126.1|13124|13123.1|549
1605247500000|2020-11-13 06:05:00|13126.2|13125.3|13126.8|13125.9|13127.1|13126.2|13125|13123.6|399
1605247800000|2020-11-13 06:10:00|13126.6|13125.7|13123.9|13123|13127.1|13126.1|13123.7|13122.7|269
1605248100000|2020-11-13 06:15:00|13123.8|13122.9|13125.8|13124.9|13125.9|13125|13122.4|13121.1|312
1605248400000|2020-11-13 06:20:00|13125.7|13124.8|13124.9|13124|13128|13126.9|13123.7|13122.5|295
1605248700000|2020-11-13 06:25:00|13124.8|13123.9|13127|13126.1|13127.2|13126.3|13124.1|13123.2|330
1605249000000|2020-11-13 06:30:00|13127.1|13126.2|13130.9|13130|13133.5|13132.3|13127.1|13126.2|438
1605249300000|2020-11-13 06:35:00|13131.6|13130.7|13135.3|13134.4|13135.4|13134.5|13130.6|13129.7|245
1605249600000|2020-11-13 06:40:00|13135.1|13134.2|13137.8|13136.9|13138.3|13137.4|13134.4|13133.5|417
1605249900000|2020-11-13 06:45:00|13138.1|13137.2|13137|13136.1|13138.3|13137.4|13135|13134.1|292
1605250200000|2020-11-13 06:50:00|13136.9|13136|13139.1|13138.2|13140.4|13139.5|13136.7|13135.8|406
1605250500000|2020-11-13 06:55:00|13139|13138.1|13151.7|13150.2|13153.4|13152|13138.9|13138|573
1605250800000|2020-11-13 07:00:00|13152|13151.1|13146.8|13145.3|13154.3|13152.8|13145.9|13144.8|767
1605251100000|2020-11-13 07:05:00|13146.7|13145.2|13145.8|13144.9|13147.6|13146.6|13140.7|13139.6|545
1605251400000|2020-11-13 07:10:00|13145.5|13144.6|13148.2|13147.3|13151.5|13150|13144.5|13143|660
1605251700000|2020-11-13 07:15:00|13148.1|13147.2|13142.9|13142|13149.3|13148.2|13142.6|13141.5|573
1605252000000|2020-11-13 07:20:00|13142.8|13141.9|13149.6|13148.7|13152.3|13151.4|13142.6|13141.7|481
1605252300000|2020-11-13 07:25:00|13149.7|13148.8|13150.4|13148.9|13152|13151.1|13147.6|13146.4|484
1605252600000|2020-11-13 07:30:00|13150|13149.1|13142.5|13141.6|13150.7|13149.7|13141.9|13141|555
1605252900000|2020-11-13 07:35:00|13142.6|13141.7|13142.4|13141.5|13147.3|13146|13140.1|13139.2|636
1605253200000|2020-11-13 07:40:00|13142.3|13141.4|13145|13144.1|13146.1|13145.2|13141.1|13140.2|576
1605253500000|2020-11-13 07:45:00|13145.1|13144.2|13151.7|13150.8|13152|13151.1|13143.7|13142.2|513
1605253800000|2020-11-13 07:50:00|13151.6|13150.7|13159.9|13159|13161.1|13160.2|13151.1|13150.1|570
1605254100000|2020-11-13 07:55:00|13159.6|13158.7|13163.4|13162.5|13166.4|13165.5|13159.1|13158.2|588
1605254400000|2020-11-13 08:00:00|13163.3|13162.4|13162.8|13161.3|13167.4|13166.2|13158.5|13157.6|933
1605254700000|2020-11-13 08:05:00|13162.9|13161.4|13160.9|13160|13163.1|13162.2|13156.6|13155.4|756
1605255000000|2020-11-13 08:10:00|13160.6|13159.7|13159.9|13158.4|13161.4|13160.2|13155.5|13154.6|710
1605255300000|2020-11-13 08:15:00|13160|13158.5|13157.1|13156.2|13162.2|13161.3|13155.6|13154.7|694
1605255600000|2020-11-13 08:20:00|13157.2|13156.3|13154.1|13153.2|13158.6|13157.7|13152.5|13151.6|562
1605255900000|2020-11-13 08:25:00|13154.2|13153.3|13159.6|13158.1|13159.6|13158.3|13151.3|13150.1|707
1605256200000|2020-11-13 08:30:00|13159.2|13158.3|13157.8|13156.9|13159.4|13158.3|13153.1|13152|613
1605256500000|2020-11-13 08:35:00|13157.7|13156.8|13162.1|13161.2|13165|13163.8|13156.6|13155.3|837
1605256800000|2020-11-13 08:40:00|13162.2|13161.3|13152.4|13151.5|13164.9|13164|13151|13150.1|721
1605257100000|2020-11-13 08:45:00|13152.5|13151.6|13158.9|13158|13160.4|13159.5|13152.5|13151.6|723
1605257400000|2020-11-13 08:50:00|13158.8|13157.9|13157.5|13156.6|13161.3|13160.4|13155.3|13154.3|679
1605257700000|2020-11-13 08:55:00|13157.6|13156.7|13151|13150.1|13157.9|13157|13148.3|13147.4|698
1605258000000|2020-11-13 09:00:00|13151.1|13150.2|13144.1|13143.2|13151.4|13150.5|13142.7|13141.6|824
1605258300000|2020-11-13 09:05:00|13144|13143.1|13141.9|13141|13148.4|13147.3|13141.6|13140.3|639
1605258600000|2020-11-13 09:10:00|13142|13141.1|13145|13144.1|13145.6|13144.7|13140.7|13139.8|622
1605258900000|2020-11-13 09:15:00|13145.1|13144.2|13155.1|13154.2|13155.6|13154.7|13144.2|13143.1|750
1605259200000|2020-11-13 09:20:00|13155.2|13154.3|13156.6|13155.1|13158.3|13157.2|13152.6|13151.7|773
1605259500000|2020-11-13 09:25:00|13156.7|13155.2|13157.5|13156.6|13158.2|13157.2|13153.7|13152.8|713
1605259800000|2020-11-13 09:30:00|13157.4|13156.5|13161.2|13160.3|13164.5|13163.6|13157.1|13156.2|630
1605260100000|2020-11-13 09:35:00|13161.3|13160.4|13154.2|13153.3|13164|13163.1|13153.1|13152.1|697
1605260400000|2020-11-13 09:40:00|13154.3|13153.4|13155.9|13155|13158.2|13157.2|13153.8|13152.7|538
1605260700000|2020-11-13 09:45:00|13155.6|13154.7|13167.2|13166.3|13168|13166.9|13155.5|13154.6|827
1605261000000|2020-11-13 09:50:00|13167.3|13166.4|13172.2|13170.7|13176.1|13174.9|13165.9|13165|849
1605261300000|2020-11-13 09:55:00|13172.3|13170.8|13173.5|13172|13174.8|13172.7|13167.7|13166.8|617
1605261600000|2020-11-13 10:00:00|13173.4|13171.9|13178.1|13177.2|13180.6|13179.6|13172.2|13170.7|943
1605261900000|2020-11-13 10:05:00|13178.4|13176.9|13180.3|13179.4|13184.9|13184|13177|13176.1|661
1605262200000|2020-11-13 10:10:00|13180.5|13179.6|13177.8|13176.9|13185.2|13184.2|13177.1|13175.9|737
1605262500000|2020-11-13 10:15:00|13178|13177.1|13177.9|13177|13183.4|13182.4|13174.8|13173.6|699
1605262800000|2020-11-13 10:20:00|13178.1|13177.2|13174.7|13173.8|13180.1|13179.2|13174.7|13173.5|527
1605263100000|2020-11-13 10:25:00|13174.8|13173.9|13173.5|13172|13177.6|13176.4|13171.7|13170.8|553
1605263400000|2020-11-13 10:30:00|13172.6|13171.7|13175.3|13174.4|13176|13175.1|13169.4|13168.5|573
1605263700000|2020-11-13 10:35:00|13175.7|13174.8|13185.9|13185|13187.2|13186.3|13175.7|13174.7|702
1605264000000|2020-11-13 10:40:00|13185.8|13184.9|13182.3|13181.4|13187.2|13186|13179.4|13178.5|549
1605264300000|2020-11-13 10:45:00|13183.9|13182.4|13181.9|13181|13187.2|13186.3|13181.9|13181|541
1605264600000|2020-11-13 10:50:00|13181.7|13180.8|13182.7|13181.8|13186.1|13184.6|13180.2|13179.3|683
1605264900000|2020-11-13 10:55:00|13182.8|13181.9|13179.9|13179|13183.9|13183|13177.6|13176.7|603
1605265200000|2020-11-13 11:00:00|13179.8|13178.9|13175.7|13174.8|13183.8|13182.9|13175.6|13174.4|664
1605265500000|2020-11-13 11:05:00|13175.8|13174.9|13173.5|13172.6|13176.4|13175.3|13171.6|13170.7|560
1605265800000|2020-11-13 11:10:00|13173.4|13172.5|13173.1|13172.2|13176.5|13175.6|13170.1|13169.2|618
1605266100000|2020-11-13 11:15:00|13173.3|13172.4|13167.2|13166.3|13175.6|13174.2|13165.7|13164.1|736
1605266400000|2020-11-13 11:20:00|13167.1|13166.2|13170.5|13169.6|13171.2|13170.3|13167.1|13166.2|614
1605266700000|2020-11-13 11:25:00|13170.4|13169.5|13179.1|13178.2|13180.3|13179.1|13169.1|13167.9|772
1605267000000|2020-11-13 11:30:00|13179.2|13178.3|13176.3|13175.4|13179.7|13178.7|13173.9|13173|804
1605267300000|2020-11-13 11:35:00|13176.5|13175|13167.9|13167|13176.9|13176|13167.8|13166.9|626
1605267600000|2020-11-13 11:40:00|13167.6|13166.7|13169.9|13169|13172.4|13171.1|13167.3|13166.4|534
1605267900000|2020-11-13 11:45:00|13170.2|13169.3|13170|13168.5|13173.3|13172.1|13168.5|13167.3|550
1605268200000|2020-11-13 11:50:00|13170.2|13168.7|13169.1|13168.2|13173.2|13172.3|13168.5|13167.5|543
1605268500000|2020-11-13 11:55:00|13169.2|13168.3|13170.6|13169.7|13172.7|13171.4|13168.2|13167.3|542
1605268800000|2020-11-13 12:00:00|13170.7|13169.8|13162.9|13162|13172.5|13171.5|13160.9|13160|624
1605269100000|2020-11-13 12:05:00|13163.2|13161.7|13161.7|13160.8|13163.7|13162.4|13157.3|13156.4|539
1605269400000|2020-11-13 12:10:00|13161.8|13160.9|13158.4|13157.5|13161.8|13160.9|13155.3|13154.2|577
1605269700000|2020-11-13 12:15:00|13158.8|13157.9|13160.9|13160|13162.7|13161.8|13158.5|13157.4|500
1605270000000|2020-11-13 12:20:00|13161|13160.1|13165.8|13164.9|13171.2|13170.3|13158.9|13158|567
1605270300000|2020-11-13 12:25:00|13165.7|13164.8|13162.1|13160.6|13167.3|13166|13160.8|13159.7|663
1605270600000|2020-11-13 12:30:00|13161.9|13161|13154.4|13153.5|13163|13161.9|13153.1|13152.2|724
1605270900000|2020-11-13 12:35:00|13154.5|13153.6|13158.9|13158|13159.2|13158.1|13153.7|13152.8|637
1605271200000|2020-11-13 12:40:00|13158.8|13157.9|13160.9|13160|13162.8|13161.6|13157.4|13156.4|656
1605271500000|2020-11-13 12:45:00|13161.1|13160.2|13162.5|13161.6|13165.2|13164.2|13160.3|13159.4|504
1605271800000|2020-11-13 12:50:00|13162.7|13161.8|13169|13168.1|13172.7|13171.8|13162.6|13161.7|644
1605272100000|2020-11-13 12:55:00|13168.9|13168|13165.4|13164.5|13169.5|13168.6|13164.9|13164|607
1605272400000|2020-11-13 13:00:00|13165.2|13164.3|13163.6|13162.7|13168.7|13167.8|13162.2|13161.3|783
1605272700000|2020-11-13 13:05:00|13163.5|13162.6|13169.6|13168.7|13173.2|13172.3|13163.3|13162.4|742
1605273000000|2020-11-13 13:10:00|13169.5|13168.6|13171.4|13170.5|13173.8|13172.9|13166.6|13165.5|772
1605273300000|2020-11-13 13:15:00|13171.1|13170.2|13169.7|13168.8|13172.5|13171.6|13167.2|13166.3|685
1605273600000|2020-11-13 13:20:00|13170.1|13169.2|13168|13167.1|13171.4|13170.5|13166.6|13165.7|690
1605273900000|2020-11-13 13:25:00|13167.9|13167|13165.9|13163.6|13168.8|13167.9|13161.6|13160.7|569
1605274200000|2020-11-13 13:30:00|13165.7|13164.4|13161.7|13160.8|13166.2|13164.6|13160.5|13159.6|603
1605274500000|2020-11-13 13:35:00|13161.6|13160.7|13167.8|13166.9|13169.3|13168.4|13156.4|13155.5|1012
1605274800000|2020-11-13 13:40:00|13167.9|13167|13168.4|13167.5|13171.9|13171|13166.8|13165.9|822
1605275100000|2020-11-13 13:45:00|13168.6|13167.7|13170.9|13170|13172.2|13171.2|13166.4|13165.5|825
1605275400000|2020-11-13 13:50:00|13171.3|13170.4|13170.3|13169.4|13172.7|13171.6|13167|13166.1|781
1605275700000|2020-11-13 13:55:00|13170.4|13169.5|13166.7|13165.8|13172|13171.1|13163.5|13162.6|857
1605276000000|2020-11-13 14:00:00|13166.9|13166|13164|13163.1|13167.1|13166.2|13162.6|13161.7|725
1605276300000|2020-11-13 14:05:00|13163.9|13163|13155.7|13154.8|13165.2|13164.1|13154.9|13154|759
1605276600000|2020-11-13 14:10:00|13155.8|13154.9|13160.2|13159.3|13163.1|13162.2|13153.8|13152.9|822
1605276900000|2020-11-13 14:15:00|13160.3|13159.4|13161.2|13160.3|13165.6|13164.6|13157.9|13157|719
1605277200000|2020-11-13 14:20:00|13161.1|13160.2|13165.3|13164.4|13165.9|13165|13157.9|13157|633
1605277500000|2020-11-13 14:25:00|13165.2|13164.3|13159.2|13158.3|13166.5|13165.6|13157.3|13156.4|658
1605277800000|2020-11-13 14:30:00|13159.4|13158.5|13163.8|13162.9|13165.2|13164.1|13158.3|13157.4|889
1605278100000|2020-11-13 14:35:00|13164|13163.1|13167.9|13167|13170.6|13169.7|13160.9|13160|798
1605278400000|2020-11-13 14:40:00|13168|13167.1|13167.3|13166.4|13172.4|13171.5|13167.3|13166.4|704
1605278700000|2020-11-13 14:45:00|13167.4|13166.5|13167.3|13166.4|13173.5|13172.6|13165.5|13164.6|754
1605279000000|2020-11-13 14:50:00|13167.1|13166.2|13163.5|13162.6|13168.4|13167.5|13159.7|13158.4|757
1605279300000|2020-11-13 14:55:00|13163.6|13162.7|13160.3|13159.4|13165.4|13164.5|13160.2|13158.7|627
1605279600000|2020-11-13 15:00:00|13160.7|13159.2|13163|13162.1|13164.5|13163.6|13157|13156.1|746
1605279900000|2020-11-13 15:05:00|13163.1|13162.2|13166.4|13165.5|13167.1|13166.2|13155.1|13154.2|889
1605280200000|2020-11-13 15:10:00|13166.5|13165.6|13162.4|13161.5|13168|13167.1|13160.4|13159.5|926
1605280500000|2020-11-13 15:15:00|13162.5|13161.6|13154.9|13154|13162.9|13162|13154.3|13153.4|967
1605280800000|2020-11-13 15:20:00|13154.8|13153.9|13155.6|13154.7|13156.4|13155.5|13152.8|13151.9|867
1605281100000|2020-11-13 15:25:00|13155.3|13154.4|13155.2|13154.3|13160.5|13159.6|13153.1|13152.2|856
1605281400000|2020-11-13 15:30:00|13155.3|13154.4|13156.5|13155.6|13157.5|13156.6|13152|13151.1|725
1605281700000|2020-11-13 15:35:00|13156.7|13155.8|13152.3|13151.4|13159.4|13158.3|13151.7|13150.8|737
1605282000000|2020-11-13 15:40:00|13152.1|13151.2|13153.8|13152.9|13155.5|13154.6|13150.9|13150|747
1605282300000|2020-11-13 15:45:00|13153.9|13153|13160|13159.1|13161.5|13160.3|13151.7|13150.8|769
1605282600000|2020-11-13 15:50:00|13159.9|13159|13155.7|13154.8|13161.5|13160.3|13154.4|13153.5|828
1605282900000|2020-11-13 15:55:00|13156|13155.1|13159.1|13158.2|13161.1|13160.2|13151.4|13150.5|939
1605283200000|2020-11-13 16:00:00|13158.9|13158|13166.4|13165.5|13168.9|13168|13157.5|13156.6|1030
1605283500000|2020-11-13 16:05:00|13166.5|13165.6|13169.9|13169|13171.2|13170.3|13164.4|13163.5|628
1605283800000|2020-11-13 16:10:00|13169.8|13168.9|13170.8|13169.9|13171.8|13170.9|13167.4|13166.5|638
1605284100000|2020-11-13 16:15:00|13171.2|13170.3|13173.9|13173|13175.9|13175|13170.5|13169.6|441
1605284400000|2020-11-13 16:20:00|13174|13173.1|13170.8|13169.9|13177.5|13176.6|13170.6|13169.7|550
1605284700000|2020-11-13 16:25:00|13170.9|13170|13171.1|13170.2|13171.5|13170.6|13168.4|13167.5|515
1605285000000|2020-11-13 16:30:00|13171.3|13170.4|13169.7|13168.8|13174|13173|13169.3|13168.4|718
1605285300000|2020-11-13 16:35:00|13169.6|13168.7|13171.4|13170.5|13174.1|13173.2|13166|13165.1|704
1605285600000|2020-11-13 16:40:00|13171.3|13170.4|13174.1|13173.2|13174.6|13173.7|13170.4|13169.5|436
1605285900000|2020-11-13 16:45:00|13173.9|13173|13173.4|13172.5|13174.5|13173.6|13170.6|13169.7|517
1605286200000|2020-11-13 16:50:00|13173.6|13172.7|13171.8|13170.9|13174.3|13173.4|13170.4|13169.5|456
1605286500000|2020-11-13 16:55:00|13171.9|13171|13175.2|13174.3|13177.7|13176.8|13171|13170.1|527
1605286800000|2020-11-13 17:00:00|13175.3|13174.4|13173.9|13173|13176.5|13175.6|13173.7|13172.8|471
1605287100000|2020-11-13 17:05:00|13174|13173.1|13187.4|13186.5|13188.7|13187.8|13173.8|13172.9|770
1605287400000|2020-11-13 17:10:00|13187.5|13186.6|13182.4|13181.5|13187.5|13186.6|13181.4|13180.5|472
1605287700000|2020-11-13 17:15:00|13182.5|13181.6|13177.2|13176.3|13183.6|13182.7|13176.7|13175.7|469
1605288000000|2020-11-13 17:20:00|13177.4|13176.5|13175.2|13174.3|13179.5|13178.6|13175|13174.1|477
1605288300000|2020-11-13 17:25:00|13175.3|13174.4|13175.4|13174.5|13175.8|13174.9|13172.9|13172|444
1605288600000|2020-11-13 17:30:00|13175.6|13174.7|13178|13177.1|13178.9|13178|13173.8|13172.9|367
1605288900000|2020-11-13 17:35:00|13178.3|13177.4|13180.6|13179.7|13182.1|13181.2|13178.3|13177.4|410
1605289200000|2020-11-13 17:40:00|13180.5|13179.6|13183.5|13182.6|13184.5|13183.6|13180.1|13179.2|315
1605289500000|2020-11-13 17:45:00|13183.6|13182.7|13186.2|13185.3|13188.4|13187.5|13183.4|13182.5|506
1605289800000|2020-11-13 17:50:00|13186.1|13185.2|13189.8|13188.9|13192.6|13191.7|13184.8|13183.6|482
1605290100000|2020-11-13 17:55:00|13189.7|13188.8|13188.1|13187.2|13191.5|13190.6|13185.5|13184.4|457
1605290400000|2020-11-13 18:00:00|13188.2|13187.3|13185.6|13184.7|13190.3|13189.4|13185.4|13184.5|485
1605290700000|2020-11-13 18:05:00|13185.5|13184.6|13186.9|13186|13187.2|13186.3|13184.5|13183.6|340
1605291000000|2020-11-13 18:10:00|13186.7|13185.8|13187.9|13187|13189|13188.1|13186|13185.1|415
1605291300000|2020-11-13 18:15:00|13187.8|13186.9|13191.4|13190.5|13191.5|13190.6|13187.7|13186.7|416
1605291600000|2020-11-13 18:20:00|13191.5|13190.6|13187.9|13187|13191.5|13190.6|13185.1|13184.2|471
1605291900000|2020-11-13 18:25:00|13187.8|13186.9|13185.9|13185|13190|13189.1|13184.8|13183.9|448
1605292200000|2020-11-13 18:30:00|13185.8|13184.9|13183.5|13182.6|13186|13185.1|13181.9|13181|478
1605292500000|2020-11-13 18:35:00|13183.6|13182.7|13183.5|13182.6|13183.6|13182.7|13180.2|13179.3|497
1605292800000|2020-11-13 18:40:00|13183.4|13182.5|13186.1|13185.2|13188.9|13188|13183.4|13182.5|488
1605293100000|2020-11-13 18:45:00|13186.2|13185.3|13185.5|13184.6|13187.6|13186.4|13183.4|13182.4|568
1605293400000|2020-11-13 18:50:00|13185.4|13184.5|13183.1|13182.2|13186.4|13185.5|13183|13182.1|460
1605293700000|2020-11-13 18:55:00|13183.2|13182.3|13182.7|13181.8|13185.3|13184.4|13182.3|13181.4|365
1605294000000|2020-11-13 19:00:00|13182.6|13181.7|13182.6|13181.7|13185.5|13184.6|13182.3|13181.4|488
1605294300000|2020-11-13 19:05:00|13182.7|13181.8|13180.7|13179.8|13184.3|13183.4|13180|13179.1|339
1605294600000|2020-11-13 19:10:00|13180.6|13179.7|13183.7|13182.8|13184.4|13183.5|13180.6|13179.7|483
1605294900000|2020-11-13 19:15:00|13183.8|13182.9|13182.1|13181.2|13183.8|13182.9|13181.8|13180.9|351
1605295200000|2020-11-13 19:20:00|13182|13181.1|13182.8|13181.9|13185|13184.1|13181.9|13181|347
1605295500000|2020-11-13 19:25:00|13182.7|13181.8|13183|13182.1|13183|13182.1|13180.8|13179.9|297
1605295800000|2020-11-13 19:30:00|13182.9|13182|13184.4|13183.5|13185.5|13184.6|13182.9|13182|299
1605296100000|2020-11-13 19:35:00|13184.3|13183.4|13183.3|13182.4|13184.7|13183.8|13182.5|13181.6|262
1605296400000|2020-11-13 19:40:00|13183.4|13182.5|13183|13182.1|13184.3|13183.4|13182.4|13181.5|238
1605296700000|2020-11-13 19:45:00|13183.2|13182.3|13181.7|13180.8|13185|13184.1|13181.6|13180.7|309
1605297000000|2020-11-13 19:50:00|13181.8|13180.9|13180.4|13179.5|13181.8|13180.9|13179.8|13178.9|253
1605297300000|2020-11-13 19:55:00|13180.3|13179.4|13177|13176.1|13180.9|13180|13176.1|13175.2|414
1605297600000|2020-11-13 20:00:00|13176.5|13175.6|13176.7|13175.8|13177.4|13176.3|13176.2|13175.3|410
1605297900000|2020-11-13 20:05:00|13176.6|13175.7|13174.7|13173.8|13180|13179.1|13174.5|13173.6|360
1605298200000|2020-11-13 20:10:00|13174.8|13173.9|13177.6|13176.7|13178|13177.1|13174.8|13173.9|348
1605298500000|2020-11-13 20:15:00|13177.5|13176.6|13179.5|13178.6|13180.4|13179.5|13175.9|13174.8|411
1605298800000|2020-11-13 20:20:00|13179.6|13178.7|13184.7|13183.8|13184.7|13183.8|13178.8|13177.9|301
1605299100000|2020-11-13 20:25:00|13184.6|13183.7|13186.7|13185.8|13187.3|13186.1|13184.5|13183.6|394
1605299400000|2020-11-13 20:30:00|13186.6|13185.7|13185.3|13184.4|13186.8|13185.9|13184.4|13183.5|419
1605299700000|2020-11-13 20:35:00|13185.4|13184.5|13187.2|13186.3|13188|13187.1|13183.9|13183|403
1605300000000|2020-11-13 20:40:00|13187.1|13186.2|13187.8|13186.9|13188|13186.9|13186.6|13185.7|367
1605300300000|2020-11-13 20:45:00|13187.7|13186.8|13190.8|13189.9|13191.2|13190.2|13186.8|13185.9|424
1605300600000|2020-11-13 20:50:00|13190.7|13189.8|13189.5|13188.6|13191.2|13190.1|13189.3|13188.4|310
1605300900000|2020-11-13 20:55:00|13189.4|13188.5|13194.1|13193.2|13194.3|13193.4|13188.4|13187.5|500
1605474000000|2020-11-15 21:00:00|13183.3|13163.3|13183|13163|13186.4|13166.4|13175.8|13155.8|16
1605474300000|2020-11-15 21:05:00|13175.8|13155.8|13176.6|13156.6|13176.6|13156.6|13175.8|13155.8|8
1605474600000|2020-11-15 21:10:00|13175.8|13155.8|13183|13163|13183|13163|13175.8|13155.8|9
1605474900000|2020-11-15 21:15:00|13176.4|13156.4|13176.6|13156.6|13183|13163|13175.8|13155.8|11
1605475200000|2020-11-15 21:20:00|13183|13163|13183|13163|13183|13163|13175.8|13155.8|5
1605475500000|2020-11-15 21:25:00|13176.4|13156.4|13183|13163|13183|13163|13176.4|13156.4|6
1605475800000|2020-11-15 21:30:00|13179.8|13159.8|13186.2|13171|13186.2|13171|13179.8|13159.8|2
1605476100000|2020-11-15 21:35:00|13194.8|13174.9|13191.6|13175.7|13196.2|13176.2|13188.9|13172.4|27
1605476400000|2020-11-15 21:40:00|13191.5|13175.4|13191.6|13175.8|13194.5|13179.2|13191.3|13174.9|41
1605476700000|2020-11-15 21:45:00|13192|13175.7|13194.1|13177.3|13196.4|13179.2|13191.5|13172.7|46
1605477000000|2020-11-15 21:50:00|13194.5|13178.6|13188.5|13168.5|13194.6|13178.9|13176.4|13156.4|32
1605477300000|2020-11-15 21:55:00|13179.2|13159.2|13186|13166|13193.5|13173.5|13175.7|13155.7|32
1605477600000|2020-11-15 22:00:00|13181|13161|13189|13169|13195.3|13175.3|13172.8|13152.8|90
1605477900000|2020-11-15 22:05:00|13192.2|13172.2|13195.5|13185.5|13198.1|13188.1|13181.8|13168.8|184
1605478200000|2020-11-15 22:10:00|13195.7|13185.7|13182.4|13172.4|13198.3|13188.3|13181.8|13171.8|194
1605478500000|2020-11-15 22:15:00|13181.9|13171.9|13181.1|13171.1|13194.1|13184.1|13179.2|13169.2|212
1605478800000|2020-11-15 22:20:00|13181.3|13171.3|13190.4|13180.4|13196.9|13186.9|13180.9|13170.9|193
1605479100000|2020-11-15 22:25:00|13190.7|13180.7|13191.5|13181.5|13195.2|13185.5|13187.9|13177.9|206
1605479400000|2020-11-15 22:30:00|13191.3|13181.3|13193.1|13183.1|13196.7|13186.7|13189.8|13181.1|197
1605479700000|2020-11-15 22:35:00|13193.2|13183.2|13193.8|13183.8|13194.3|13184.3|13192.7|13182.7|120
1605480000000|2020-11-15 22:40:00|13193.6|13183.6|13193.6|13183.6|13194.3|13184.3|13193.1|13183.1|124
1605480300000|2020-11-15 22:45:00|13193.5|13183.5|13193.7|13183.7|13194.6|13184.6|13192.6|13182.6|203
1605480600000|2020-11-15 22:50:00|13193.9|13183.9|13195.3|13185.3|13196.1|13186.1|13192.8|13182.8|214
1605480900000|2020-11-15 22:55:00|13195.4|13185.4|13194.9|13184.9|13195.6|13185.6|13193|13183|205
1605481200000|2020-11-15 23:00:00|13194.7|13184.7|13197.7|13193.3|13200.6|13196.1|13194.2|13184.2|945
1605481500000|2020-11-15 23:05:00|13198|13193.2|13198.8|13196|13201.3|13197.5|13196.8|13192.9|738
1605481800000|2020-11-15 23:10:00|13198.6|13196.2|13197|13195.5|13200.6|13198.1|13195.7|13194.2|595
1605482100000|2020-11-15 23:15:00|13197.5|13195.3|13199.2|13197.7|13199.9|13197.8|13195.8|13194.3|377
1605482400000|2020-11-15 23:20:00|13199.1|13197.6|13197.5|13196|13200.5|13199|13197.2|13195.7|318
1605482700000|2020-11-15 23:25:00|13197.6|13196.1|13202.4|13200.9|13203.8|13202.5|13197.4|13195.9|237
1605483000000|2020-11-15 23:30:00|13202.3|13200.8|13203.9|13202.4|13204.8|13203.3|13202|13200.5|244
1605483300000|2020-11-15 23:35:00|13203.8|13202.3|13205.8|13204.3|13207.6|13206|13203.6|13202.1|363
1605483600000|2020-11-15 23:40:00|13205.9|13204.4|13208.6|13207.1|13208.7|13207.2|13205.9|13204.4|321
1605483900000|2020-11-15 23:45:00|13208.5|13207|13216.6|13215.1|13217|13215.3|13206.7|13205.1|628
1605484200000|2020-11-15 23:50:00|13216.4|13214.9|13220.5|13219|13221|13219.5|13216.2|13214.6|510
1605484500000|2020-11-15 23:55:00|13220.6|13219.1|13220.1|13219.2|13225.1|13223.5|13218.9|13217.8|474
1605484800000|2020-11-16 00:00:00|13220.4|13218.9|13216.1|13215.2|13223.2|13222.3|13214.9|13213.4|732
1605485100000|2020-11-16 00:05:00|13216|13215.1|13213.1|13211.6|13216.3|13215.1|13210.3|13209.3|554
1605485400000|2020-11-16 00:10:00|13213.2|13211.7|13212.5|13211|13213.6|13212.5|13208.9|13207.8|471
1605485700000|2020-11-16 00:15:00|13212.3|13210.8|13212.6|13211.7|13213.7|13212.4|13210.1|13208.7|378
1605486000000|2020-11-16 00:20:00|13213.3|13212.4|13211.5|13210.6|13215|13213.6|13211.5|13210.3|319
1605486300000|2020-11-16 00:25:00|13211.8|13210.3|13211.5|13210.6|13214.3|13213.3|13211|13209.8|324
1605486600000|2020-11-16 00:30:00|13211.6|13210.7|13210.3|13209.4|13212.1|13211.2|13209.4|13208.4|279
1605486900000|2020-11-16 00:35:00|13210.2|13209.3|13211.2|13210.3|13212.3|13211.1|13209.2|13207.9|218
1605487200000|2020-11-16 00:40:00|13211.3|13210.4|13214.9|13214|13216.2|13215|13210.1|13208.9|351
1605487500000|2020-11-16 00:45:00|13214.7|13213.8|13213.5|13212.6|13215.3|13214.4|13212.6|13211.4|353
1605487800000|2020-11-16 00:50:00|13213.8|13212.9|13214.2|13213.3|13218.2|13217.2|13213.8|13212.9|464
1605488100000|2020-11-16 00:55:00|13214.1|13213.2|13212.3|13211.4|13214.6|13213.4|13211.8|13210.7|366
1605488400000|2020-11-16 01:00:00|13212.8|13211.3|13212.4|13211.5|13212.9|13211.9|13210.9|13209.9|361
1605488700000|2020-11-16 01:05:00|13212.5|13211.6|13212.4|13211.5|13214|13213.1|13211.8|13210.7|345
1605489000000|2020-11-16 01:10:00|13212.6|13211.7|13214.8|13213.3|13215.3|13214.1|13211.9|13210.7|358
1605489300000|2020-11-16 01:15:00|13214.5|13213|13217.4|13216.5|13219.5|13218.2|13213.3|13212|582
1605489600000|2020-11-16 01:20:00|13217.5|13216.6|13221.1|13220.2|13222.2|13220.8|13217|13215.9|518
1605489900000|2020-11-16 01:25:00|13221.2|13220.3|13220.4|13219.5|13221.8|13220.5|13218.5|13217.1|503
1605490200000|2020-11-16 01:30:00|13220.8|13219.3|13219.4|13217.9|13221.3|13220.1|13218.3|13217|511
1605490500000|2020-11-16 01:35:00|13219.2|13218.3|13219.3|13218.4|13221.4|13220.3|13218.8|13217.7|383
1605490800000|2020-11-16 01:40:00|13219.4|13218.5|13218.5|13217.6|13219.4|13218.5|13216.8|13215.9|317
1605491100000|2020-11-16 01:45:00|13218.4|13217.5|13219.9|13219|13220.3|13219.4|13218|13217.1|475
1605491400000|2020-11-16 01:50:00|13220|13219.1|13222.3|13221.4|13222.7|13221.5|13219.3|13218.4|408
1605491700000|2020-11-16 01:55:00|13222.4|13221.5|13220.6|13219.1|13222.4|13221.5|13219|13217.9|393
1605492000000|2020-11-16 02:00:00|13220.3|13218.8|13222.6|13221.1|13224.9|13224|13220.3|13218.8|461
1605492300000|2020-11-16 02:05:00|13222.3|13221.4|13221.1|13220.2|13223.8|13222.6|13220.5|13219.6|544
1605492600000|2020-11-16 02:10:00|13221|13220.1|13221.3|13220.4|13222.5|13221.5|13218.5|13217.5|418
1605492900000|2020-11-16 02:15:00|13221.2|13220.3|13219.7|13218.8|13222.5|13221.6|13219|13218.1|311
1605493200000|2020-11-16 02:20:00|13219.8|13218.9|13220.5|13219.6|13221.1|13220.2|13219.5|13218.6|288
1605493500000|2020-11-16 02:25:00|13220.8|13219.9|13219|13218.1|13221.2|13220.3|13218.2|13217.3|387
1605493800000|2020-11-16 02:30:00|13219.1|13218.2|13220.7|13219.8|13221|13220.1|13218.6|13217.6|385
1605494100000|2020-11-16 02:35:00|13220.8|13219.9|13222.2|13221.3|13222.8|13221.8|13219.8|13218.9|439
1605494400000|2020-11-16 02:40:00|13222.1|13221.2|13224.1|13223.2|13224.2|13223.3|13221.3|13220.4|375
1605494700000|2020-11-16 02:45:00|13224|13223.1|13223.2|13221.7|13224.1|13223.2|13221.7|13220.8|275
1605495000000|2020-11-16 02:50:00|13223.4|13221.9|13225.4|13224.5|13227.4|13226.2|13223|13221.9|400
1605495300000|2020-11-16 02:55:00|13225.7|13224.2|13225.2|13224.3|13227.5|13226.3|13224.5|13223.4|390
1605495600000|2020-11-16 03:00:00|13225.1|13224.2|13228.1|13226.6|13228.3|13227.4|13224.7|13223.8|355
1605495900000|2020-11-16 03:05:00|13228.2|13226.7|13230.9|13229.4|13231.4|13230.4|13228.1|13226.6|312
1605496200000|2020-11-16 03:10:00|13230.8|13229.3|13231.2|13230.3|13231.4|13230.5|13228.7|13227.8|325
1605496500000|2020-11-16 03:15:00|13231|13230.1|13232|13231.1|13234.6|13233.4|13230.8|13229.9|386
1605496800000|2020-11-16 03:20:00|13232.1|13231.2|13232.8|13231.9|13233.9|13233|13229.1|13228.2|389
1605497100000|2020-11-16 03:25:00|13233|13232.1|13230.1|13229.2|13233.5|13232.6|13230|13228.7|264
1605497400000|2020-11-16 03:30:00|13230.4|13229.5|13228.3|13227.4|13230.8|13229.8|13227.9|13226.9|325
1605497700000|2020-11-16 03:35:00|13228.1|13227.2|13226.6|13225.7|13229.9|13229|13226|13225.1|374
1605498000000|2020-11-16 03:40:00|13226.5|13225.6|13226.2|13225.3|13228.2|13227.3|13225.4|13224.5|216
1605498300000|2020-11-16 03:45:00|13226.1|13225.2|13224.3|13223.4|13226.5|13225.5|13223.2|13222.1|371
1605498600000|2020-11-16 03:50:00|13224.2|13223.3|13228.5|13227.6|13229|13227.9|13223.5|13222.3|302
1605498900000|2020-11-16 03:55:00|13228.4|13227.5|13229.3|13228.4|13230.7|13229.8|13227.8|13226.7|320
1605499200000|2020-11-16 04:00:00|13229.2|13228.3|13229.5|13228.6|13230.7|13229.7|13228.8|13227.5|285
1605499500000|2020-11-16 04:05:00|13229.6|13228.7|13228.4|13227.5|13230|13229.1|13228.1|13227|198
1605499800000|2020-11-16 04:10:00|13228.3|13227.4|13227.8|13226.9|13228.7|13227.7|13227|13225.9|272
1605500100000|2020-11-16 04:15:00|13227.9|13227|13228.9|13228|13228.9|13228|13227.2|13226.3|260
1605500400000|2020-11-16 04:20:00|13228.8|13227.9|13230.7|13229.8|13231.2|13230.3|13228.6|13227.7|324
1605500700000|2020-11-16 04:25:00|13230.9|13230|13229.7|13228.8|13231|13230|13229.5|13228.5|277
1605501000000|2020-11-16 04:30:00|13229.8|13228.9|13229.8|13228.9|13232.4|13231.5|13228.9|13228|228
1605501300000|2020-11-16 04:35:00|13229.6|13228.7|13228.1|13227.2|13230.8|13229.9|13228.1|13227.1|266
1605501600000|2020-11-16 04:40:00|13228|13227.1|13227.8|13226.9|13229.7|13228.4|13227.6|13226.1|297
1605501900000|2020-11-16 04:45:00|13228.1|13227.2|13228|13227.1|13228.3|13227.3|13226.7|13225.4|273
1605502200000|2020-11-16 04:50:00|13227.9|13227|13228.2|13227.3|13228.3|13227.4|13226|13225.1|245
1605502500000|2020-11-16 04:55:00|13228.3|13227.4|13227.4|13225.9|13228.3|13227.4|13226.8|13225.7|266
1605502800000|2020-11-16 05:00:00|13227.5|13226|13226.2|13225.3|13228.1|13226.8|13226|13224.8|249
1605503100000|2020-11-16 05:05:00|13226.3|13225.4|13225.5|13224.6|13227.7|13226.7|13225|13223.5|248
1605503400000|2020-11-16 05:10:00|13226.1|13225.2|13224.4|13223.5|13227.2|13226|13224.1|13223.2|330
1605503700000|2020-11-16 05:15:00|13224.5|13223.6|13224.5|13223.6|13225.3|13224.3|13223.1|13222.2|252
1605504000000|2020-11-16 05:20:00|13224.6|13223.7|13221.9|13221|13224.8|13223.9|13220.7|13219.8|308
1605504300000|2020-11-16 05:25:00|13221.7|13220.8|13220.5|13219.6|13221.9|13221|13220.2|13219.3|496
1605504600000|2020-11-16 05:30:00|13220.6|13219.7|13219.7|13218.8|13221|13220.1|13218.8|13217.7|436
1605504900000|2020-11-16 05:35:00|13219.9|13219|13219.1|13218.2|13220.3|13219.4|13218.6|13217.4|303
1605505200000|2020-11-16 05:40:00|13219|13218.1|13222.9|13222|13223.3|13222.2|13219|13218.1|316
1605505500000|2020-11-16 05:45:00|13222.8|13221.9|13219.5|13218.6|13222.8|13221.9|13219.4|13218.5|228
1605505800000|2020-11-16 05:50:00|13219.4|13218.5|13217.7|13216.8|13219.5|13218.6|13217.5|13216.6|297
1605506100000|2020-11-16 05:55:00|13217.6|13216.7|13216.7|13215.8|13218.1|13217.2|13216.6|13215.7|354
1605506400000|2020-11-16 06:00:00|13216.8|13215.9|13221.9|13221|13224.8|13223.9|13216.7|13215.8|403
1605506700000|2020-11-16 06:05:00|13221.7|13220.8|13224.7|13223.8|13226.2|13225.3|13220.9|13220|340
1605507000000|2020-11-16 06:10:00|13224.6|13223.7|13222|13221.1|13224.6|13223.7|13220.3|13219.4|405
1605507300000|2020-11-16 06:15:00|13221.8|13220.9|13221.6|13220.7|13223|13221.9|13221.5|13220.4|254
1605507600000|2020-11-16 06:20:00|13221.7|13220.8|13218.5|13217.6|13221.7|13220.8|13218.2|13217.3|327
1605507900000|2020-11-16 06:25:00|13218.4|13217.5|13216.5|13215.6|13219|13218.1|13215.3|13214.4|304
1605508200000|2020-11-16 06:30:00|13216.4|13215.5|13216.8|13215.9|13217.8|13216.8|13216.2|13215.3|265
1605508500000|2020-11-16 06:35:00|13216.9|13216|13215.2|13214.3|13217.8|13216.9|13214.5|13213.6|242
1605508800000|2020-11-16 06:40:00|13215.1|13214.2|13215.6|13214.7|13216.5|13215.6|13214.1|13213.1|237
1605509100000|2020-11-16 06:45:00|13215.5|13214.6|13214.5|13213.6|13216.7|13215.8|13213.5|13212.6|299
1605509400000|2020-11-16 06:50:00|13214.4|13213.5|13210.5|13209.6|13214.9|13213.6|13209.8|13208.9|329
1605509700000|2020-11-16 06:55:00|13210.6|13209.7|13212.2|13210.7|13212.7|13211.2|13207.2|13206.3|366
1605510000000|2020-11-16 07:00:00|13212.1|13211.2|13208.2|13207.3|13213.1|13212|13205.5|13204.4|536
1605510300000|2020-11-16 07:05:00|13208.5|13207.6|13212.9|13212|13213.4|13212.4|13208.5|13207.6|298
1605510600000|2020-11-16 07:10:00|13212.8|13211.9|13217.3|13216.4|13217.5|13216.6|13212.8|13211.9|318
1605510900000|2020-11-16 07:15:00|13217.1|13216.2|13216.3|13215.4|13217.7|13216.8|13214|13213.1|373
1605511200000|2020-11-16 07:20:00|13216.4|13215.5|13214.2|13213.3|13222.4|13220.9|13214.1|13213.2|323
1605511500000|2020-11-16 07:25:00|13214.1|13213.2|13215.6|13214.7|13216.2|13215|13210.8|13209.4|353
1605511800000|2020-11-16 07:30:00|13215.5|13214.6|13208.8|13207.9|13215.7|13214.8|13208.3|13207.4|387
1605512100000|2020-11-16 07:35:00|13208.7|13207.8|13217.1|13216.2|13218.9|13218|13208.7|13207.8|351
1605512400000|2020-11-16 07:40:00|13217|13216.1|13212.5|13211.6|13218|13217.1|13211.5|13210.6|445
1605512700000|2020-11-16 07:45:00|13212.3|13211.4|13217|13216.1|13217.1|13216.2|13212.3|13211.4|451
1605513000000|2020-11-16 07:50:00|13216.9|13216|13221.9|13221|13222.8|13221.7|13214.4|13213.4|369
1605513300000|2020-11-16 07:55:00|13221.8|13220.9|13225.8|13224.9|13225.8|13224.9|13220.7|13219.8|558
1605513600000|2020-11-16 08:00:00|13225.2|13224.3|13233.5|13232.6|13234.8|13233.9|13221.4|13220.5|792
1605513900000|2020-11-16 08:05:00|13233.4|13232.5|13237.6|13236.1|13243.2|13242.2|13232.6|13231.5|749
1605514200000|2020-11-16 08:10:00|13237.5|13236|13233.2|13232.3|13237.6|13236.4|13231.9|13230.8|731
1605514500000|2020-11-16 08:15:00|13233.3|13232.4|13235|13234.1|13236.6|13235.5|13233.3|13232.2|607
1605514800000|2020-11-16 08:20:00|13235.1|13234.2|13227.8|13226.9|13235.4|13234.5|13227.7|13226.8|473
1605515100000|2020-11-16 08:25:00|13227.9|13227|13220.4|13219.5|13232.1|13231|13215|13213.7|773
1605515400000|2020-11-16 08:30:00|13220.6|13219.1|13223.6|13222.7|13227.4|13226|13219.3|13218.1|648
1605515700000|2020-11-16 08:35:00|13223.5|13222.6|13223.8|13222.9|13224.3|13223.4|13216.3|13215.1|626
1605516000000|2020-11-16 08:40:00|13224.2|13222.7|13220.3|13218.8|13226.3|13225.1|13217.1|13216.2|660
1605516300000|2020-11-16 08:45:00|13220.4|13218.9|13218.5|13217.6|13221.5|13220|13216.2|13215.3|660
1605516600000|2020-11-16 08:50:00|13218.4|13217.5|13215.3|13213.8|13219.2|13217.9|13207.6|13206.3|743
1605516900000|2020-11-16 08:55:00|13215.2|13213.7|13209.8|13208.3|13216.4|13215.4|13209|13207.5|700
1605517200000|2020-11-16 09:00:00|13209.7|13208.2|13212.4|13210.9|13212.7|13211.6|13207.3|13206|739
1605517500000|2020-11-16 09:05:00|13212.3|13210.8|13197.8|13196.3|13213|13211.7|13197.1|13196|681
1605517800000|2020-11-16 09:10:00|13197.7|13196.2|13202.4|13200.9|13203|13202.1|13194.5|13193.2|828
1605518100000|2020-11-16 09:15:00|13202.3|13200.8|13196.1|13195.2|13205.9|13204.7|13193.2|13192.1|676
1605518400000|2020-11-16 09:20:00|13196.3|13194.8|13190.8|13189.3|13197.6|13196.4|13185.7|13184.5|844
1605518700000|2020-11-16 09:25:00|13190.9|13189.4|13186.4|13185.5|13191.2|13190|13186|13184.9|740
1605519000000|2020-11-16 09:30:00|13186.2|13185.3|13184|13182.5|13186.9|13186|13182.6|13181.5|633
1605519300000|2020-11-16 09:35:00|13183.9|13182.4|13188.4|13187.5|13188.6|13187.7|13182.7|13181.8|648
1605519600000|2020-11-16 09:40:00|13188.3|13187.4|13186.6|13185.7|13191.6|13190.7|13186.3|13185.2|636
1605519900000|2020-11-16 09:45:00|13186.7|13185.8|13184.4|13183.5|13189.7|13188.6|13183.6|13182.7|491
1605520200000|2020-11-16 09:50:00|13184.5|13183.6|13178.7|13177.2|13185.9|13184.9|13175.1|13174.2|603
1605520500000|2020-11-16 09:55:00|13177.8|13176.9|13173.1|13172.2|13180.2|13179.3|13168.4|13167.2|686
1605520800000|2020-11-16 10:00:00|13173|13172.1|13176.8|13175.9|13181.5|13180|13171.4|13170.3|905
1605521100000|2020-11-16 10:05:00|13177|13175.5|13168.7|13167.2|13178|13176.8|13166.1|13164.9|816
1605521400000|2020-11-16 10:10:00|13168.5|13167.6|13179.7|13178.2|13179.9|13178.4|13168.3|13167.1|714
1605521700000|2020-11-16 10:15:00|13179.6|13178.1|13177.8|13176.3|13180.3|13179|13175.7|13174.5|773
1605522000000|2020-11-16 10:20:00|13177.7|13176.8|13175.7|13174.2|13177.7|13176.8|13173.1|13171.8|601
1605522300000|2020-11-16 10:25:00|13175.6|13174.1|13174.8|13173.3|13175.7|13174.2|13168.4|13167.2|624
1605522600000|2020-11-16 10:30:00|13175.1|13173.6|13173.7|13172.8|13176.1|13174.6|13168.9|13167.6|686
1605522900000|2020-11-16 10:35:00|13173.8|13172.9|13182.3|13180.8|13184.3|13182.8|13169.9|13168.4|965
1605523200000|2020-11-16 10:40:00|13182.2|13180.7|13181.8|13180.3|13183.2|13181.7|13175.6|13174.1|634
1605523500000|2020-11-16 10:45:00|13181.9|13180.4|13176.1|13174.6|13183.4|13181.9|13175.1|13174.1|616
1605523800000|2020-11-16 10:50:00|13176|13174.5|13181.2|13179.7|13182.7|13181.3|13176|13174.5|619
1605524100000|2020-11-16 10:55:00|13181.3|13179.8|13184.3|13182.8|13188.4|13187.1|13180|13178.5|591
1605524400000|2020-11-16 11:00:00|13184.1|13182.6|13188.9|13187.4|13189.4|13187.9|13179.9|13178.6|738
1605524700000|2020-11-16 11:05:00|13188.8|13187.3|13185.2|13183.7|13189|13187.8|13182.7|13181.2|525
1605525000000|2020-11-16 11:10:00|13185.3|13183.8|13189.6|13188.1|13190.7|13189.3|13185|13183.5|563
1605525300000|2020-11-16 11:15:00|13189.3|13187.8|13187.8|13186.3|13190.2|13188.7|13186.6|13185.1|367
1605525600000|2020-11-16 11:20:00|13187.7|13186.2|13199.5|13198|13200.4|13199|13187.7|13186.2|645
1605525900000|2020-11-16 11:25:00|13199.4|13197.9|13197|13195.5|13203.9|13202.4|13195.4|13193.9|588
1605526200000|2020-11-16 11:30:00|13197.2|13196.3|13202.2|13200.7|13203.2|13202|13193.7|13192.5|668
1605526500000|2020-11-16 11:35:00|13202.1|13200.6|13197.2|13195.7|13202.1|13200.6|13194.6|13193.4|552
1605526800000|2020-11-16 11:40:00|13197|13195.5|13190.1|13188.6|13197.8|13196.3|13190|13188.5|500
1605527100000|2020-11-16 11:45:00|13190.4|13188.9|13202.5|13201|13205.4|13203.9|13189.8|13188.3|671
1605527400000|2020-11-16 11:50:00|13202.6|13201.1|13196.8|13195.3|13204.3|13202.8|13193.3|13191.8|1030
1605527700000|2020-11-16 11:55:00|13196.4|13194.9|13197.9|13196.4|13218.7|13217.2|13196.2|13194.7|1593
1605528000000|2020-11-16 12:00:00|13198.1|13196.6|13194.6|13193.7|13204.9|13203.5|13192.8|13191.3|879
1605528300000|2020-11-16 12:05:00|13194.7|13193.8|13202.2|13200.7|13204.9|13203.4|13192.9|13191.4|1067
1605528600000|2020-11-16 12:10:00|13202.3|13200.8|13198.2|13196.7|13204.9|13203.5|13196|13194.8|1010
1605528900000|2020-11-16 12:15:00|13197.9|13196.4|13191.2|13190.3|13200.5|13199|13190.1|13189.1|986
1605529200000|2020-11-16 12:20:00|13191.3|13190.4|13175.6|13174.1|13192.7|13191.6|13174.4|13172.9|1173
1605529500000|2020-11-16 12:25:00|13176.5|13175|13182.8|13181.3|13183.3|13182|13168.8|13167.7|1187
1605529800000|2020-11-16 12:30:00|13182.2|13180.7|13185.5|13184|13187.3|13186|13179.9|13178.7|879
1605530100000|2020-11-16 12:35:00|13185.4|13183.9|13190.3|13188.8|13193.1|13191.6|13184.8|13183.3|828
1605530400000|2020-11-16 12:40:00|13190.4|13188.9|13189.6|13188.1|13191.1|13190.1|13187.4|13186.1|717
1605530700000|2020-11-16 12:45:00|13189.7|13188.2|13181.7|13180.8|13190.4|13189.5|13179.3|13178.2|764
1605531000000|2020-11-16 12:50:00|13181.8|13180.9|13184.9|13183.4|13189|13188.1|13181.6|13180.7|816
1605531300000|2020-11-16 12:55:00|13185.1|13183.6|13170.3|13169.4|13185.1|13183.6|13169.9|13168.9|1039
1605531600000|2020-11-16 13:00:00|13170.7|13169.2|13177.1|13175.6|13177.9|13176.5|13169.4|13168.1|1057
1605531900000|2020-11-16 13:05:00|13176.6|13175.7|13169.9|13169|13177.3|13176.1|13168.9|13168|1064
1605532200000|2020-11-16 13:10:00|13169.7|13168.8|13171.7|13170.8|13174.4|13173.2|13168.8|13167.9|791
1605532500000|2020-11-16 13:15:00|13171.6|13170.7|13171.7|13170.8|13176.5|13175.2|13169.2|13168.3|697
1605532800000|2020-11-16 13:20:00|13171.8|13170.9|13173.2|13172.3|13173.8|13172.8|13169.4|13168.2|815
1605533100000|2020-11-16 13:25:00|13173.3|13172.4|13173|13171.5|13177|13175.9|13171.6|13170.5|819
1605533400000|2020-11-16 13:30:00|13172.5|13171|13177.4|13175.9|13178.2|13177.1|13166.9|13165.9|1051
1605533700000|2020-11-16 13:35:00|13177.3|13175.8|13176.9|13175.4|13181.7|13180.4|13172|13169|1208
1605534000000|2020-11-16 13:40:00|13177.2|13175.7|13173.6|13172.1|13178.1|13176.6|13168.6|13167.1|960
1605534300000|2020-11-16 13:45:00|13173.7|13172.2|13171.9|13170.4|13176.8|13175.9|13169|13167.8|777
1605534600000|2020-11-16 13:50:00|13172|13170.5|13176.8|13175.3|13178.2|13177.3|13171.2|13169.7|849
1605534900000|2020-11-16 13:55:00|13176.9|13175.4|13180.9|13179.4|13185.1|13183.8|13176.4|13175|728
1605535200000|2020-11-16 14:00:00|13181|13179.5|13185.7|13184.2|13186.1|13185|13179.8|13178.9|819
1605535500000|2020-11-16 14:05:00|13185.8|13184.3|13188.9|13187.4|13194.1|13192.9|13183.5|13182|879
1605535800000|2020-11-16 14:10:00|13188.7|13187.8|13189.5|13188.6|13190.7|13189.8|13185.4|13184.2|869
1605536100000|2020-11-16 14:15:00|13189.4|13188.5|13186.7|13185.8|13190.2|13189|13183.9|13182.7|772
1605536400000|2020-11-16 14:20:00|13186.8|13185.9|13188.7|13187.8|13190.2|13189.1|13185.4|13184.3|619
1605536700000|2020-11-16 14:25:00|13188.8|13187.9|13189.1|13187.6|13193.1|13191.8|13187.3|13185.8|634
1605537000000|2020-11-16 14:30:00|13189.4|13187.9|13197.1|13195.6|13198.2|13197.1|13187|13185.5|794
1605537300000|2020-11-16 14:35:00|13196.5|13195.7|13196.6|13195.7|13205.1|13204.1|13196.2|13195.2|1012
1605537600000|2020-11-16 14:40:00|13196.8|13195.9|13182.6|13181.1|13201.1|13200.2|13181.3|13179.8|1007
1605537900000|2020-11-16 14:45:00|13182.5|13181|13183.4|13182.5|13184.8|13183.3|13173.9|13172.6|995
1605538200000|2020-11-16 14:50:00|13183.5|13182.6|13181.6|13180.7|13188|13186.9|13181.2|13179.9|916
1605538500000|2020-11-16 14:55:00|13181.7|13180.8|13184.7|13183.8|13185.7|13184.6|13179.4|13177.9|840
1605538800000|2020-11-16 15:00:00|13185|13184.1|13189.2|13187.7|13190.1|13188.9|13176.4|13175.4|874
1605539100000|2020-11-16 15:05:00|13189.3|13187.8|13188.8|13187.9|13193.5|13192.3|13186.9|13186|815
1605539400000|2020-11-16 15:10:00|13188.7|13187.8|13185.7|13184.8|13189.3|13188.1|13181.6|13180.4|778
1605539700000|2020-11-16 15:15:00|13185.8|13184.9|13184.1|13182.6|13191|13190.1|13183.5|13182.5|741
1605540000000|2020-11-16 15:20:00|13183.9|13182.4|13187.9|13187|13191.5|13190.3|13181.7|13180.8|767
1605540300000|2020-11-16 15:25:00|13187.8|13186.9|13188.9|13188|13192.8|13191.6|13186.8|13185.9|781
1605540600000|2020-11-16 15:30:00|13189.5|13188.6|13188.8|13187.9|13189.8|13188.9|13185.5|13184.6|730
1605540900000|2020-11-16 15:35:00|13188.9|13188|13189|13187.5|13192.8|13191.5|13186.6|13185.6|905
1605541200000|2020-11-16 15:40:00|13188.1|13187.2|13184.2|13182.7|13193.7|13192.7|13182.5|13181.2|839
1605541500000|2020-11-16 15:45:00|13183.7|13182.8|13186.7|13185.2|13189.7|13188.2|13183.5|13182.3|890
1605541800000|2020-11-16 15:50:00|13186.9|13185.4|13182.1|13181.2|13190.6|13189.4|13182|13181|992
1605542100000|2020-11-16 15:55:00|13182.4|13181.5|13178.7|13177.8|13182.7|13181.5|13167.6|13166.5|1530
1605542400000|2020-11-16 16:00:00|13178.1|13177.2|13185.6|13184.7|13187.6|13186.7|13175.9|13175|1116
1605542700000|2020-11-16 16:05:00|13185.7|13184.8|13197.5|13196.6|13197.7|13196.6|13185.5|13184.4|674
1605543000000|2020-11-16 16:10:00|13197.4|13196.5|13194.5|13193.6|13198.4|13196.9|13192.8|13191.5|581
1605543300000|2020-11-16 16:15:00|13194.6|13193.7|13193.9|13193|13195.5|13194.6|13191.1|13190.2|519
1605543600000|2020-11-16 16:20:00|13194|13193.1|13199.2|13198.3|13200.1|13199.1|13193.9|13193|539
1605543900000|2020-11-16 16:25:00|13199.3|13198.4|13195.6|13194.7|13201.7|13200.7|13194.9|13194|521
1605544200000|2020-11-16 16:30:00|13195.5|13194.6|13192.8|13191.9|13196.4|13195.5|13192.6|13191.5|528
1605544500000|2020-11-16 16:35:00|13192.7|13191.8|13188.7|13187.8|13195.4|13194.5|13188.4|13187.3|530
1605544800000|2020-11-16 16:40:00|13189.5|13188.6|13191.9|13191|13193.5|13192.4|13189.2|13188.3|536
1605545100000|2020-11-16 16:45:00|13192|13191.1|13190.6|13189.7|13193.7|13192.4|13186.1|13185.1|768
1605545400000|2020-11-16 16:50:00|13190.7|13189.8|13194.9|13194|13195.7|13194.8|13188.9|13188|533
1605545700000|2020-11-16 16:55:00|13194.7|13193.8|13195.5|13194|13196.5|13195.3|13192|13190.8|490
1605546000000|2020-11-16 17:00:00|13195.4|13193.9|13197.2|13196.3|13197.5|13196.6|13191.7|13190.3|557
1605546300000|2020-11-16 17:05:00|13197|13196.1|13197|13196.1|13198.5|13197.5|13194.3|13193.4|518
1605546600000|2020-11-16 17:10:00|13196.9|13196|13192.1|13190.6|13196.9|13196|13189.5|13188.6|561
1605546900000|2020-11-16 17:15:00|13192.2|13191.2|13189.8|13188.9|13193.7|13192.8|13188.1|13187.2|413
1605547200000|2020-11-16 17:20:00|13190.1|13188.6|13192.1|13191.2|13192.1|13191.2|13188.5|13187.6|476
1605547500000|2020-11-16 17:25:00|13192|13191.1|13192.6|13191.7|13193.1|13192.2|13191.2|13190.3|290
1605547800000|2020-11-16 17:30:00|13192.5|13191.6|13193.6|13192.7|13194.7|13193.8|13190.5|13189.6|348
1605548100000|2020-11-16 17:35:00|13193.7|13192.8|13194.4|13193.5|13196.2|13195|13192.9|13192|437
1605548400000|2020-11-16 17:40:00|13194.3|13193.4|13193.3|13192.4|13194.4|13193.5|13189.7|13188.8|454
1605548700000|2020-11-16 17:45:00|13193.2|13192.3|13195.8|13194.9|13196|13195.1|13190.7|13189.8|407
1605549000000|2020-11-16 17:50:00|13195.7|13194.8|13194.8|13193.9|13196|13195.1|13193.6|13192.7|284
1605549300000|2020-11-16 17:55:00|13194.7|13193.8|13197.6|13196.7|13199.8|13198.8|13193.7|13192.8|358
1605549600000|2020-11-16 18:00:00|13197.5|13196.6|13197.1|13196.2|13200.6|13199.7|13196.7|13195.8|402
1605549900000|2020-11-16 18:05:00|13197.2|13196.3|13191.2|13190.3|13198.1|13197.2|13191.2|13190.3|371
1605550200000|2020-11-16 18:10:00|13191.1|13190.2|13192.2|13191.3|13192.3|13191.4|13190.3|13189.4|255
1605550500000|2020-11-16 18:15:00|13192.1|13191.2|13191.1|13190.2|13192.7|13191.8|13190.2|13189.3|260
1605550800000|2020-11-16 18:20:00|13191.2|13190.3|13191.7|13190.8|13192.4|13191.5|13190.1|13189.1|436
1605551100000|2020-11-16 18:25:00|13191.6|13190.7|13191.8|13190.9|13192.1|13191.2|13189.1|13188.2|338
1605551400000|2020-11-16 18:30:00|13191.7|13190.8|13196.2|13194.7|13196.6|13195.7|13191|13190.1|422
1605551700000|2020-11-16 18:35:00|13195.9|13195|13195.4|13194.5|13197.3|13196.4|13193.3|13192.4|345
1605552000000|2020-11-16 18:40:00|13195.5|13194.6|13188.3|13187.4|13195.5|13194.6|13187.2|13185.7|485
1605552300000|2020-11-16 18:45:00|13188.7|13187.8|13187.9|13186.4|13190.9|13189.9|13187.2|13186.2|433
1605552600000|2020-11-16 18:50:00|13188|13186.5|13191.1|13190.2|13191.1|13190.2|13187.8|13186.4|368
1605552900000|2020-11-16 18:55:00|13191.3|13190.4|13192.3|13190.8|13193.9|13192.7|13187.5|13186.6|459
1605553200000|2020-11-16 19:00:00|13192.4|13190.9|13187.9|13187|13193.2|13192.3|13187.4|13186.5|409
1605553500000|2020-11-16 19:05:00|13187.8|13186.9|13190.7|13189.8|13192.6|13191.7|13187.4|13186.5|261
1605553800000|2020-11-16 19:10:00|13190.6|13189.7|13193.6|13192.7|13194|13192.8|13188.6|13187.7|338
1605554100000|2020-11-16 19:15:00|13193.5|13192.6|13197.6|13196.7|13197.8|13196.9|13192.9|13192|334
1605554400000|2020-11-16 19:20:00|13197.5|13196.6|13197.6|13196.7|13197.9|13197|13194.9|13194|224
1605554700000|2020-11-16 19:25:00|13197.7|13196.8|13195.6|13194.7|13198.2|13197.3|13194.5|13193.3|329
1605555000000|2020-11-16 19:30:00|13195.5|13194.6|13193.5|13192|13196.8|13195.7|13193.4|13192|394
1605555300000|2020-11-16 19:35:00|13193.6|13192.1|13192.3|13191.4|13194.5|13193.5|13192.1|13191|398
1605555600000|2020-11-16 19:40:00|13192.4|13191.5|13189.5|13188.6|13192.4|13191.5|13189|13187.7|355
1605555900000|2020-11-16 19:45:00|13189.4|13188.5|13189.8|13188.3|13190.9|13189.9|13188.7|13187.3|389
1605556200000|2020-11-16 19:50:00|13189.6|13188.7|13189.6|13188.1|13192.7|13191.6|13188.6|13187.4|442
1605556500000|2020-11-16 19:55:00|13189.8|13188.3|13189.4|13188.5|13190.8|13189.6|13187.3|13186.4|573
1605556800000|2020-11-16 20:00:00|13189.5|13188.6|13187.5|13186.6|13193.1|13191.8|13187.3|13186.1|458
1605557100000|2020-11-16 20:05:00|13187.6|13186.7|13190.1|13189.2|13190.4|13189.3|13186.3|13184.8|315
1605557400000|2020-11-16 20:10:00|13190|13189.1|13189.6|13188.7|13190.6|13189.7|13187.8|13186.6|429
1605557700000|2020-11-16 20:15:00|13189.8|13188.3|13188.2|13186.7|13190.8|13189.3|13186.1|13185.2|385
1605558000000|2020-11-16 20:20:00|13188.1|13186.6|13191.8|13190.3|13195.6|13194.4|13187.1|13186.2|462
1605558300000|2020-11-16 20:25:00|13191.7|13190.2|13190.8|13189.9|13192.1|13190.9|13189.2|13188.3|299
1605558600000|2020-11-16 20:30:00|13191|13190.1|13193.5|13192.6|13195.8|13194.9|13190.6|13189.6|427
1605558900000|2020-11-16 20:35:00|13193.6|13192.7|13195.2|13193.7|13195.5|13194.6|13192.6|13191.5|266
1605559200000|2020-11-16 20:40:00|13195.3|13193.8|13196.8|13195.9|13198.3|13197.2|13194.8|13193.6|384
1605559500000|2020-11-16 20:45:00|13196.7|13195.8|13196.8|13195.9|13197.6|13196.3|13195.4|13194.3|343
1605559800000|2020-11-16 20:50:00|13197|13195.5|13196.1|13194.6|13198|13197|13195.3|13194.1|311
1605560100000|2020-11-16 20:55:00|13196.2|13194.7|13197.6|13196.7|13198.4|13197.2|13194.5|13193.3|372
1605560400000|2020-11-16 21:00:00|13197.4|13196.5|13198|13197.1|13199.5|13198.4|13197.3|13196.2|394
1605560700000|2020-11-16 21:05:00|13198.1|13197.2|13197.7|13196.2|13199.4|13198.2|13197.5|13196|243
1605561000000|2020-11-16 21:10:00|13197.8|13196.3|13194.7|13193.8|13198.4|13196.9|13194.6|13193|309
1605561300000|2020-11-16 21:15:00|13194.9|13193.4|13195.4|13194.5|13196.1|13195|13194.5|13193.2|142
1605561600000|2020-11-16 21:20:00|13195.6|13194.7|13198|13196.5|13198.5|13197|13195.5|13194.5|240
1605561900000|2020-11-16 21:25:00|13198.1|13196.6|13196.9|13195.4|13198.6|13197.1|13196.7|13195.3|209
1605562200000|2020-11-16 21:30:00|13197|13195.5|13196.6|13195.7|13199|13197.7|13196.3|13195.4|141
1605562500000|2020-11-16 21:35:00|13196.5|13195.6|13197|13195.5|13197.1|13195.6|13195.4|13194.2|132
1605562800000|2020-11-16 21:40:00|13196.9|13195.4|13198.1|13196.6|13198.3|13196.8|13196.1|13195.1|199
1605563100000|2020-11-16 21:45:00|13198|13196.5|13200|13198.5|13201|13199.4|13197.6|13196.4|283
1605563400000|2020-11-16 21:50:00|13200.1|13198.6|13200.3|13198.8|13200.6|13199.1|13198.9|13197.6|269
1605563700000|2020-11-16 21:55:00|13200.4|13198.9|13206.8|13196.8|13208.1|13202.8|13199.3|13196.6|587
1605564000000|2020-11-16 22:00:00|13204.2|13194.2|13198.2|13188.2|13204.2|13194.2|13196.7|13186.7|45
1605564300000|2020-11-16 22:05:00|13196.8|13186.8|13198.8|13188.8|13199.9|13189.9|13194.9|13184.9|162
1605564600000|2020-11-16 22:10:00|13199.3|13189.4|13197.7|13187.7|13201.9|13191.9|13196.8|13186.8|193
1605564900000|2020-11-16 22:15:00|13197.6|13187.6|13200|13190|13200.5|13190.5|13196.7|13186.7|262
1605565200000|2020-11-16 22:20:00|13199.7|13189.7|13201.8|13191.8|13203.4|13193.4|13199.1|13189.1|255
1605565500000|2020-11-16 22:25:00|13201.9|13191.9|13198.9|13188.9|13206.6|13196.6|13198.5|13188.5|244
1605565800000|2020-11-16 22:30:00|13199|13189|13200.1|13190.1|13200.4|13191.4|13198.2|13188.4|247
1605566100000|2020-11-16 22:35:00|13199.9|13189.9|13199.5|13189.5|13201.9|13192.3|13198.3|13188.3|214
1605566400000|2020-11-16 22:40:00|13200.1|13190.1|13197.6|13188.5|13201.7|13192.2|13193.9|13186.4|526
1605566700000|2020-11-16 22:45:00|13197.8|13189.4|13199.2|13190.9|13203.6|13197|13195.9|13187.6|1160
1605567000000|2020-11-16 22:50:00|13199|13190.6|13198.9|13190.7|13199.5|13191.9|13197.5|13188.2|1201
1605567300000|2020-11-16 22:55:00|13198.8|13190.6|13199.1|13189.6|13200.1|13192.6|13198.4|13188.9|1108
1605567600000|2020-11-16 23:00:00|13198.7|13189.8|13198.7|13195.9|13200.8|13196.4|13196.2|13189.8|813
1605567900000|2020-11-16 23:05:00|13198.4|13196.1|13215.1|13212.8|13215.2|13213.3|13198.4|13196.1|947
1605568200000|2020-11-16 23:10:00|13215|13212.7|13221.2|13219.7|13232.7|13229.9|13214|13212.3|1376
1605568500000|2020-11-16 23:15:00|13221.3|13219.8|13228|13226.5|13230.1|13228.6|13218.7|13216.7|847
1605568800000|2020-11-16 23:20:00|13228.5|13226|13226.8|13225.3|13234.8|13233.3|13225.9|13223.9|869
1605569100000|2020-11-16 23:25:00|13227|13225.5|13227|13225.5|13227.2|13225.7|13221|13219.5|507
1605569400000|2020-11-16 23:30:00|13227.1|13225.6|13228.6|13227.1|13229.6|13228.1|13225.4|13224.1|493
1605569700000|2020-11-16 23:35:00|13228.5|13227|13224|13222.5|13228.7|13227.2|13223.6|13222.1|357
1605570000000|2020-11-16 23:40:00|13223.9|13222.4|13218.8|13217.3|13224.9|13223.4|13218.5|13217|572
1605570300000|2020-11-16 23:45:00|13218.9|13217.4|13219.6|13218.1|13220|13218.7|13214.8|13213.3|616
1605570600000|2020-11-16 23:50:00|13219.5|13218|13219.1|13217.6|13220.1|13218.6|13216.8|13215.3|292
1605570900000|2020-11-16 23:55:00|13219.2|13217.7|13222.3|13220.8|13222.6|13221.2|13217.5|13216.3|366
1605571200000|2020-11-17 00:00:00|13222.2|13220.7|13219.9|13218.4|13223.2|13221.7|13218|13216.5|606
1605571500000|2020-11-17 00:05:00|13220|13218.5|13218.4|13217.5|13220.8|13219.3|13217.5|13216.1|431
1605571800000|2020-11-17 00:10:00|13218.3|13217.4|13220|13219.1|13222.7|13221.3|13218.2|13217|470
1605572100000|2020-11-17 00:15:00|13220.1|13219.2|13219.8|13218.9|13221.5|13220.4|13218.9|13217.4|348
1605572400000|2020-11-17 00:20:00|13219.7|13218.8|13219.4|13217.9|13220.4|13218.9|13216.7|13215.2|622
1605572700000|2020-11-17 00:25:00|13219.3|13217.8|13221.1|13220.2|13221.5|13220.3|13217.2|13215.7|391
1605573000000|2020-11-17 00:30:00|13221.9|13220.4|13220.3|13218.8|13222.8|13221.3|13219.5|13218.3|495
1605573300000|2020-11-17 00:35:00|13220.2|13218.7|13222.9|13222|13225|13223.5|13220|13218.5|503
1605573600000|2020-11-17 00:40:00|13222.8|13221.9|13224|13222.5|13224.2|13223.1|13220.7|13219.7|704
1605573900000|2020-11-17 00:45:00|13223.9|13222.4|13221.3|13219.8|13224.8|13223.8|13221.2|13219.7|538
1605574200000|2020-11-17 00:50:00|13221.8|13220.3|13217.8|13216.3|13222.3|13220.8|13216.4|13214.9|662
1605574500000|2020-11-17 00:55:00|13217.7|13216.2|13219|13217.5|13221|13219.9|13217.2|13216|765
1605574800000|2020-11-17 01:00:00|13219.1|13217.6|13221.2|13219.7|13221.7|13220.2|13218.9|13217.4|438
1605575100000|2020-11-17 01:05:00|13221.3|13219.8|13221|13219.5|13223.1|13221.9|13219.6|13218.3|656
1605575400000|2020-11-17 01:10:00|13221.1|13219.6|13218.5|13217|13221.1|13219.6|13217.8|13216.5|525
1605575700000|2020-11-17 01:15:00|13218.7|13217.2|13217.7|13216.8|13221.6|13220.4|13217.6|13216.6|558
1605576000000|2020-11-17 01:20:00|13217.8|13216.9|13217.3|13216.4|13218.9|13217.7|13216|13214.9|437
1605576300000|2020-11-17 01:25:00|13217.4|13216.5|13219|13218.1|13220|13219|13216.9|13215.8|409
1605576600000|2020-11-17 01:30:00|13218.9|13218|13221.9|13221|13222.2|13221.3|13218|13217|540
1605576900000|2020-11-17 01:35:00|13222|13221.1|13222.9|13222|13223.5|13222.4|13220.8|13219.9|473
1605577200000|2020-11-17 01:40:00|13222.4|13221.5|13218.2|13216.7|13224.4|13223.2|13217.9|13216.4|599
1605577500000|2020-11-17 01:45:00|13218.3|13216.8|13220.3|13218.8|13221.5|13220.1|13218.1|13216.7|434
1605577800000|2020-11-17 01:50:00|13220|13219.1|13213.5|13212.6|13221.2|13220.3|13213.2|13212.1|599
1605578100000|2020-11-17 01:55:00|13213.4|13212.5|13212.5|13211.6|13214.3|13213.4|13211.4|13210.4|557
1605578400000|2020-11-17 02:00:00|13212.6|13211.7|13212.4|13211.5|13214.5|13213.6|13211.7|13210.5|563
1605578700000|2020-11-17 02:05:00|13212.5|13211.6|13212.5|13211|13213.1|13211.7|13207.8|13206.9|526
1605579000000|2020-11-17 02:10:00|13212.4|13210.9|13216.6|13215.7|13219.2|13217.8|13211.1|13209.9|500
1605579300000|2020-11-17 02:15:00|13216.5|13215.6|13213.7|13212.8|13217.9|13217|13211.1|13209.8|581
1605579600000|2020-11-17 02:20:00|13213.6|13212.7|13214.9|13213.4|13216.8|13215.8|13213|13212|446
1605579900000|2020-11-17 02:25:00|13215|13213.5|13215|13214.1|13216.2|13215|13213.9|13212.6|365
1605580200000|2020-11-17 02:30:00|13215.1|13214.2|13214.3|13213.4|13216.2|13215.3|13213.8|13212.7|448
1605580500000|2020-11-17 02:35:00|13214.4|13213.5|13220.3|13219.4|13220.5|13219.6|13213.9|13213|382
1605580800000|2020-11-17 02:40:00|13220.4|13219.5|13222.2|13221.3|13222.7|13221.7|13218.7|13217.5|366
1605581100000|2020-11-17 02:45:00|13222.3|13221.4|13223.2|13221.7|13226.3|13225.4|13221.8|13220.9|329
1605581400000|2020-11-17 02:50:00|13223.3|13221.8|13221|13220.1|13223.3|13222.1|13220.8|13219.5|363
1605581700000|2020-11-17 02:55:00|13221.2|13219.7|13219.1|13217.6|13221.2|13220.2|13218|13216.7|460
1605582000000|2020-11-17 03:00:00|13219|13217.5|13222.9|13221.4|13225.1|13223.9|13218.6|13217.1|533
1605582300000|2020-11-17 03:05:00|13222.7|13221.2|13224|13222.5|13227|13226.1|13221.1|13219.6|443
1605582600000|2020-11-17 03:10:00|13223.8|13222.9|13224.1|13223.2|13224.2|13223.2|13221.5|13220.6|291
1605582900000|2020-11-17 03:15:00|13224.7|13223.8|13226.5|13225|13226.5|13225.2|13223.7|13222.3|318
1605583200000|2020-11-17 03:20:00|13226.4|13224.9|13227|13225.5|13227.9|13227|13224.6|13223.7|382
1605583500000|2020-11-17 03:25:00|13226.8|13225.3|13222.8|13221.9|13227.1|13225.8|13222.4|13221.5|446
1605583800000|2020-11-17 03:30:00|13222.7|13221.8|13227.9|13227|13228.6|13227.7|13222.7|13221.6|341
1605584100000|2020-11-17 03:35:00|13227.8|13226.9|13227.3|13226.4|13229.1|13228.1|13225.1|13224.2|325
1605584400000|2020-11-17 03:40:00|13227.2|13226.3|13226.4|13225.5|13228.6|13227.7|13225.9|13225|270
1605584700000|2020-11-17 03:45:00|13226.6|13225.7|13225.8|13224.9|13227.5|13226.6|13224.5|13223.4|475
1605585000000|2020-11-17 03:50:00|13225.7|13224.8|13224.3|13223.4|13226.4|13225.5|13223.4|13222.5|320
1605585300000|2020-11-17 03:55:00|13224.4|13223.5|13224|13223.1|13224.8|13223.9|13223.6|13222.7|291
1605585600000|2020-11-17 04:00:00|13223.9|13223|13222.7|13221.8|13223.9|13223|13221.6|13220.6|267
1605585900000|2020-11-17 04:05:00|13222.9|13222|13223.7|13222.8|13225.2|13223.9|13222.1|13220.9|287
1605586200000|2020-11-17 04:10:00|13223.9|13223|13224|13223.1|13224.8|13223.6|13222.6|13221.7|346
1605586500000|2020-11-17 04:15:00|13223.9|13223|13223.1|13222.2|13224.7|13223.5|13222.7|13221.7|318
1605586800000|2020-11-17 04:20:00|13223.4|13222.5|13223.1|13222.2|13224.4|13223.1|13222.7|13221.7|200
1605587100000|2020-11-17 04:25:00|13223.2|13222.3|13222.3|13221.4|13223.5|13222.5|13221.8|13220.5|275
1605587400000|2020-11-17 04:30:00|13222.8|13221.3|13223.8|13222.3|13223.9|13222.7|13221.7|13220.5|243
1605587700000|2020-11-17 04:35:00|13223.9|13222.4|13223|13221.5|13225.9|13224.9|13221.9|13220.6|332
1605588000000|2020-11-17 04:40:00|13222.9|13221.4|13221.3|13220.4|13223.1|13221.9|13220.7|13219.7|346
1605588300000|2020-11-17 04:45:00|13221.5|13220.6|13223.5|13222.6|13224.3|13223.1|13221|13220.1|332
1605588600000|2020-11-17 04:50:00|13223.6|13222.7|13223.6|13222.7|13224.6|13223.3|13222.8|13221.9|206
1605588900000|2020-11-17 04:55:00|13223.7|13222.8|13222.7|13221.2|13224.9|13224|13221.3|13220.4|214
1605589200000|2020-11-17 05:00:00|13222.8|13221.3|13219.2|13218.3|13222.9|13221.5|13219.1|13218|410
1605589500000|2020-11-17 05:05:00|13219.4|13218.5|13219.8|13218.9|13220.7|13219.7|13219.1|13217.8|414
1605589800000|2020-11-17 05:10:00|13219.9|13219|13218.8|13217.9|13221|13219.9|13218.4|13217.5|430
1605590100000|2020-11-17 05:15:00|13218.9|13218|13217.8|13216.9|13220.2|13219|13217.7|13216.8|271
1605590400000|2020-11-17 05:20:00|13217.7|13216.8|13218.4|13217.5|13218.5|13217.6|13216.7|13215.6|318
1605590700000|2020-11-17 05:25:00|13218.3|13217.4|13216.7|13215.2|13219|13218|13215.9|13214.8|297
1605591000000|2020-11-17 05:30:00|13216.8|13215.3|13216.7|13215.8|13218|13217.1|13215.7|13214.7|359
1605591300000|2020-11-17 05:35:00|13216.5|13215.6|13217.9|13217|13218.9|13217.9|13216.5|13215.6|400
1605591600000|2020-11-17 05:40:00|13218.1|13217.2|13218.9|13218|13219.1|13218.2|13217.5|13216|413
1605591900000|2020-11-17 05:45:00|13219|13218.1|13222.2|13220.7|13222.2|13221|13217.8|13216.6|429
1605592200000|2020-11-17 05:50:00|13222.3|13220.8|13218.8|13217.9|13222.4|13221.3|13218.8|13217.8|532
1605592500000|2020-11-17 05:55:00|13218.9|13218|13215.4|13214.5|13219.9|13219|13213.7|13212.8|434
1605592800000|2020-11-17 06:00:00|13215.5|13214.6|13214.7|13213.8|13217.9|13217|13214.3|13213.4|243
1605593100000|2020-11-17 06:05:00|13214.6|13213.7|13213.5|13212.6|13216.2|13215.1|13212.9|13212|307
1605593400000|2020-11-17 06:10:00|13213.6|13212.7|13215.4|13214.5|13215.8|13214.8|13212.2|13211.3|418
1605593700000|2020-11-17 06:15:00|13215.6|13214.7|13215.4|13214.5|13217.1|13216|13214.7|13213.8|322
1605594000000|2020-11-17 06:20:00|13215.5|13214.6|13214.8|13213.9|13217|13216.1|13213.6|13212.5|302
1605594300000|2020-11-17 06:25:00|13214.7|13213.8|13214|13213.1|13215.8|13214.9|13213.7|13212.5|271
1605594600000|2020-11-17 06:30:00|13213.9|13213|13213.4|13212.5|13215|13214.1|13212.7|13211.8|293
1605594900000|2020-11-17 06:35:00|13213.2|13212.3|13213.8|13212.9|13215.1|13214.1|13212.8|13211.9|325
1605595200000|2020-11-17 06:40:00|13213.7|13212.8|13211.6|13210.1|13214.1|13213.2|13211.1|13210.1|308
1605595500000|2020-11-17 06:45:00|13211.3|13210.4|13213.5|13212.6|13214.1|13213.2|13211|13210.1|371
1605595800000|2020-11-17 06:50:00|13213.4|13212.5|13214.3|13213.4|13214.9|13214|13210.7|13209.6|475
1605596100000|2020-11-17 06:55:00|13214.4|13213.5|13212.6|13211.1|13215.2|13214.3|13211.8|13210.6|411
1605596400000|2020-11-17 07:00:00|13212.4|13210.9|13223|13222.1|13223.2|13222.3|13212.4|13210.9|386
1605596700000|2020-11-17 07:05:00|13222.9|13222|13223.2|13222.3|13226.9|13225.7|13221.2|13219.9|387
1605597000000|2020-11-17 07:10:00|13223.3|13222.4|13226|13224.5|13226.3|13225.1|13221.7|13220.8|339
1605597300000|2020-11-17 07:15:00|13226.1|13224.6|13225|13223.5|13226.9|13225.8|13222.2|13221.2|461
1605597600000|2020-11-17 07:20:00|13224.9|13223.4|13216.9|13216|13226.7|13225.6|13215|13213.5|519
1605597900000|2020-11-17 07:25:00|13217.1|13216.2|13214.9|13214|13218.6|13217.3|13214.1|13213.1|416
1605598200000|2020-11-17 07:30:00|13215.1|13213.6|13211.4|13210.5|13217.2|13216.3|13210.7|13209.8|422
1605598500000|2020-11-17 07:35:00|13211.3|13210.4|13210.6|13209.7|13213.1|13212.1|13209.9|13209|550
1605598800000|2020-11-17 07:40:00|13210.4|13209.5|13203.8|13202.9|13210.5|13209.6|13203|13201.8|354
1605599100000|2020-11-17 07:45:00|13203.9|13203|13198.7|13197.8|13205.9|13205|13196.4|13195.5|534
1605599400000|2020-11-17 07:50:00|13198.8|13197.9|13203.1|13202.2|13203.2|13202.3|13198.7|13197.8|383
1605599700000|2020-11-17 07:55:00|13203|13202.1|13200.2|13199.3|13203.5|13202.6|13193.8|13192.9|616
1605600000000|2020-11-17 08:00:00|13200.1|13199.2|13207.7|13206.8|13208.9|13208|13199.8|13198.9|726
1605600300000|2020-11-17 08:05:00|13207.9|13207|13197.8|13196.9|13209|13208.1|13197|13196.1|668
1605600600000|2020-11-17 08:10:00|13197.9|13197|13205.7|13204.8|13206.7|13205.8|13196.7|13195.8|915
1605600900000|2020-11-17 08:15:00|13205.9|13205|13207|13206.1|13213.9|13212.9|13205.5|13204.6|772
1605601200000|2020-11-17 08:20:00|13206.9|13206|13211.4|13210.5|13216.3|13215.1|13206.5|13205.3|660
1605601500000|2020-11-17 08:25:00|13211.6|13210.7|13211.9|13211|13216.4|13215.2|13207.5|13206.6|603
1605601800000|2020-11-17 08:30:00|13211.8|13210.9|13213.1|13211.6|13216.3|13215.4|13210.3|13209.4|597
1605602100000|2020-11-17 08:35:00|13213|13211.5|13218.6|13217.1|13218.9|13217.8|13209.7|13208.4|669
1605602400000|2020-11-17 08:40:00|13218.4|13217.5|13223.1|13222.2|13223.7|13222.5|13217.9|13216.8|784
1605602700000|2020-11-17 08:45:00|13223.3|13221.8|13217.5|13216.6|13223.8|13222.9|13214.3|13213.2|742
1605603000000|2020-11-17 08:50:00|13217.6|13216.7|13222.9|13222|13227.6|13226.7|13217.5|13216.6|752
1605603300000|2020-11-17 08:55:00|13223|13222.1|13222.7|13221.8|13228.1|13227.1|13221.7|13220.6|655
1605603600000|2020-11-17 09:00:00|13222.6|13221.7|13220.3|13219.4|13227|13226|13219.1|13218|717
1605603900000|2020-11-17 09:05:00|13220.4|13219.5|13220|13219.1|13221.2|13219.9|13217|13215.8|774
1605604200000|2020-11-17 09:10:00|13219.9|13219|13226|13225.1|13226.5|13225.6|13218.7|13217.8|602
1605604500000|2020-11-17 09:15:00|13226.1|13225.2|13227.8|13226.9|13227.9|13226.9|13223.9|13222.6|585
1605604800000|2020-11-17 09:20:00|13227.7|13226.8|13224.8|13223.9|13232.7|13231.8|13224.5|13223.4|724
1605605100000|2020-11-17 09:25:00|13224.6|13223.7|13225.8|13224.9|13227.4|13226.5|13223.1|13221.7|592
1605605400000|2020-11-17 09:30:00|13226.1|13225.2|13227.1|13226.2|13228.9|13228|13223.7|13222.8|477
1605605700000|2020-11-17 09:35:00|13227.2|13226.3|13232.9|13232|13237.7|13236.8|13225.8|13224.7|695
1605606000000|2020-11-17 09:40:00|13233|13232.1|13229.8|13228.9|13234|13232.8|13228.9|13228|492
1605606300000|2020-11-17 09:45:00|13229.7|13228.8|13227.7|13226.8|13230.4|13229.5|13225.9|13224.8|595
1605606600000|2020-11-17 09:50:00|13227.6|13226.7|13223.2|13222.3|13227.6|13226.7|13219.7|13218.6|603
1605606900000|2020-11-17 09:55:00|13223.1|13222.2|13225.6|13224.7|13227.8|13226.8|13223.1|13222.2|570
1605607200000|2020-11-17 10:00:00|13225.5|13224.6|13228.9|13228|13229.9|13229|13222.8|13221.9|699
1605607500000|2020-11-17 10:05:00|13228.8|13227.9|13227|13226.1|13230.6|13229.7|13226.6|13225.7|530
1605607800000|2020-11-17 10:10:00|13226.9|13226|13226.1|13224.6|13228.2|13227.3|13224|13223|527
1605608100000|2020-11-17 10:15:00|13225.9|13225|13223.9|13223|13227.1|13226.1|13223|13221.6|435
1605608400000|2020-11-17 10:20:00|13223.8|13222.9|13251.4|13248.4|13257.5|13254.3|13220.8|13219.9|794
1605608700000|2020-11-17 10:25:00|13251.3|13248.5|13238.7|13237.2|13251.7|13249|13234.9|13233.5|1193
1605609000000|2020-11-17 10:30:00|13238.8|13237.3|13236.4|13234.9|13239.2|13237.7|13232.3|13230.8|752
1605609300000|2020-11-17 10:35:00|13236.5|13235|13239.9|13238.4|13242.3|13241.3|13231.6|13230.4|735
1605609600000|2020-11-17 10:40:00|13240|13238.5|13246.5|13245|13248.3|13247.2|13238.9|13237.7|535
1605609900000|2020-11-17 10:45:00|13246.3|13244.8|13247.7|13246.8|13248.8|13247.4|13245.4|13243.9|448
1605610200000|2020-11-17 10:50:00|13247.8|13246.9|13244.8|13243.9|13249|13248.1|13242.6|13241.7|599
1605610500000|2020-11-17 10:55:00|13244.9|13244|13247.4|13245.9|13247.9|13246.9|13241.1|13239.7|535
1605610800000|2020-11-17 11:00:00|13247.8|13246.3|13253.2|13251.7|13254.6|13253.3|13246.8|13245.6|599
1605611100000|2020-11-17 11:05:00|13253.3|13251.8|13254.7|13253.2|13255.3|13254.1|13249.1|13248.2|517
1605611400000|2020-11-17 11:10:00|13254.6|13253.1|13255|13253.5|13255.2|13254.1|13247.6|13246.7|626
1605611700000|2020-11-17 11:15:00|13255.2|13253.7|13262.8|13261.3|13265.2|13264|13254.1|13252.6|753
1605612000000|2020-11-17 11:20:00|13262.9|13261.4|13268.7|13267.2|13268.7|13267.4|13259.9|13258.5|626
1605612300000|2020-11-17 11:25:00|13268.8|13267.3|13268.7|13267.8|13270.5|13269.2|13264.7|13263.3|664
1605612600000|2020-11-17 11:30:00|13268.8|13267.9|13263.5|13262|13269.8|13268.7|13261.4|13260.1|744
1605612900000|2020-11-17 11:35:00|13263.8|13262.3|13265.2|13264.3|13266.4|13265.2|13262.5|13261.4|505
1605613200000|2020-11-17 11:40:00|13265.3|13264.4|13263|13261.5|13265.3|13264.4|13259.6|13258.5|619
1605613500000|2020-11-17 11:45:00|13263.6|13262.1|13267.7|13266.2|13267.7|13266.7|13262.4|13261|506
1605613800000|2020-11-17 11:50:00|13267.4|13266.5|13267.5|13266.6|13269.6|13268.7|13264.8|13263.6|524
1605614100000|2020-11-17 11:55:00|13267.4|13266.5|13272.1|13270.6|13273.3|13272.3|13267.4|13266.3|543
1605614400000|2020-11-17 12:00:00|13272|13270.5|13264.2|13263.3|13272|13270.5|13260|13259.1|750
1605614700000|2020-11-17 12:05:00|13264.4|13263.5|13260.5|13259.6|13265.6|13264.7|13260.3|13259.3|568
1605615000000|2020-11-17 12:10:00|13260.4|13259.5|13264.5|13263.6|13265|13263.8|13259.8|13258.9|560
1605615300000|2020-11-17 12:15:00|13264.4|13263.5|13269|13267.5|13270.8|13269.6|13263.1|13262.2|643
1605615600000|2020-11-17 12:20:00|13269.1|13267.6|13264|13262.5|13270.3|13269.4|13262.8|13261.6|625
1605615900000|2020-11-17 12:25:00|13264.2|13262.7|13263.8|13262.9|13267.8|13266.7|13260|13258.8|642
1605616200000|2020-11-17 12:30:00|13263.9|13263|13259.4|13258.5|13266|13264.5|13258|13257.1|555
1605616500000|2020-11-17 12:35:00|13259.5|13258.6|13261.1|13260.2|13262.1|13260.8|13256.6|13255.7|700
1605616800000|2020-11-17 12:40:00|13261.2|13260.3|13258.4|13257.5|13262.5|13261.6|13257.1|13256|696
1605617100000|2020-11-17 12:45:00|13258.5|13257.6|13256.4|13255.5|13260.6|13259.7|13255.1|13253.8|606
1605617400000|2020-11-17 12:50:00|13256.5|13255.6|13255.8|13254.9|13259.4|13258.5|13254.6|13253.3|666
1605617700000|2020-11-17 12:55:00|13255.9|13255|13259.3|13258.4|13261.9|13261|13254.7|13253.8|660
1605618000000|2020-11-17 13:00:00|13259.2|13258.3|13265.1|13264.2|13268.4|13267.5|13259.2|13258.3|735
1605618300000|2020-11-17 13:05:00|13265.2|13264.3|13258.8|13257.9|13265.8|13264.9|13258.8|13257.9|590
1605618600000|2020-11-17 13:10:00|13258.9|13258|13263.7|13262.8|13264|13263|13258.6|13257.4|537
1605618900000|2020-11-17 13:15:00|13264.1|13263.2|13257.9|13256.4|13265.2|13264.2|13257.3|13256|559
1605619200000|2020-11-17 13:20:00|13257.8|13256.3|13257|13256.1|13260|13259.1|13255.5|13254.6|621
1605619500000|2020-11-17 13:25:00|13256.9|13256|13259.5|13249.5|13260.7|13259|13249.3|13247.6|931
1605619800000|2020-11-17 13:30:00|13259.4|13249.4|13252|13251.1|13260.4|13258.2|13249.9|13248.7|1148
1605620100000|2020-11-17 13:35:00|13251.9|13251|13257.7|13256.8|13258.4|13257.1|13248.9|13247.7|930
1605620400000|2020-11-17 13:40:00|13257.8|13256.9|13260.4|13258.9|13263|13262.1|13256.6|13255.5|675
1605620700000|2020-11-17 13:45:00|13260.3|13258.8|13264.2|13263.3|13265.9|13265|13260.3|13258.8|760
1605621000000|2020-11-17 13:50:00|13264.1|13263.2|13265.1|13264.2|13269.8|13268.9|13262.6|13261.4|761
1605621300000|2020-11-17 13:55:00|13265.2|13264.3|13264.6|13263.7|13268.1|13267.2|13261.9|13260.9|794
1605621600000|2020-11-17 14:00:00|13264.4|13263.5|13263|13262.1|13266|13265.1|13261.6|13260.7|714
1605621900000|2020-11-17 14:05:00|13263.1|13262.2|13262.3|13261.4|13265.4|13264.5|13259.8|13258.9|623
1605622200000|2020-11-17 14:10:00|13262.4|13261.5|13256.2|13254.7|13263.8|13262.9|13252.9|13252|779
1605622500000|2020-11-17 14:15:00|13255.7|13254.2|13254.4|13252.9|13256.2|13254.7|13250.7|13249.5|635
1605622800000|2020-11-17 14:20:00|13254.5|13253|13247.9|13247|13255.9|13254.8|13246.8|13245.9|683
1605623100000|2020-11-17 14:25:00|13247.8|13246.9|13252.9|13252|13254.5|13253.4|13247.6|13246.7|676
1605623400000|2020-11-17 14:30:00|13253.2|13251.7|13257.9|13257|13260.3|13259.2|13252.9|13251.7|903
1605623700000|2020-11-17 14:35:00|13258|13257.1|13252.6|13251.7|13258.7|13257.5|13248.9|13248|741
1605624000000|2020-11-17 14:40:00|13252.5|13251.6|13254.2|13253.3|13259.4|13258.5|13251.7|13250.6|853
1605624300000|2020-11-17 14:45:00|13254|13253.1|13253.7|13252.8|13257.5|13256.6|13251.8|13250.9|943
1605624600000|2020-11-17 14:50:00|13253.6|13252.7|13251.4|13250.5|13256.4|13255.5|13251.3|13250.4|829
1605624900000|2020-11-17 14:55:00|13251.3|13250.4|13256.5|13255.6|13257.9|13257|13248.3|13247.4|813
1605625200000|2020-11-17 15:00:00|13256.6|13255.7|13248.4|13247.5|13258.8|13257.7|13245.6|13244.7|891
1605625500000|2020-11-17 15:05:00|13248.5|13247.6|13253.1|13251.6|13255.1|13254.2|13247.6|13246.7|880
1605625800000|2020-11-17 15:10:00|13253.2|13251.7|13260.5|13259.6|13261.6|13260.7|13252.7|13251.5|691
1605626100000|2020-11-17 15:15:00|13260.3|13259.4|13255.6|13254.7|13261.4|13260.2|13252.6|13251.7|716
1605626400000|2020-11-17 15:20:00|13255.5|13254.6|13262.6|13261.7|13266.5|13265.6|13251.7|13250.8|783
1605626700000|2020-11-17 15:25:00|13262.5|13261.6|13257.3|13256.4|13263.5|13262.6|13257|13255.9|778
1605627000000|2020-11-17 15:30:00|13257.2|13256.3|13251.3|13250.4|13258.9|13258|13247|13246.1|888
1605627300000|2020-11-17 15:35:00|13251.4|13250.5|13247.8|13246.9|13252|13251.1|13245.6|13244.7|798
1605627600000|2020-11-17 15:40:00|13247.7|13246.8|13251.1|13250.2|13251.6|13250.7|13244.8|13243.9|835
1605627900000|2020-11-17 15:45:00|13251.4|13250.5|13256.8|13255.9|13258.3|13257.4|13248|13247.1|836
1605628200000|2020-11-17 15:50:00|13257|13256.1|13257.2|13256.3|13261.8|13260.9|13250.6|13249.7|920
1605628500000|2020-11-17 15:55:00|13257.1|13256.2|13259.8|13258.9|13260.9|13260|13255.6|13254.7|759
1605628800000|2020-11-17 16:00:00|13259.9|13259|13257.1|13256.2|13261|13260.1|13256|13255.1|700
1605629100000|2020-11-17 16:05:00|13257.5|13256|13253.5|13252.6|13261.1|13259.9|13252.7|13251.5|572
1605629400000|2020-11-17 16:10:00|13253.6|13252.7|13251.8|13250.9|13254.7|13253.8|13248.9|13248|539
1605629700000|2020-11-17 16:15:00|13251.7|13250.8|13250.7|13249.8|13253.2|13252.3|13245.7|13244.8|589
1605630000000|2020-11-17 16:20:00|13250.3|13249.4|13251.7|13250.8|13254.1|13253.2|13248.5|13247.6|541
1605630300000|2020-11-17 16:25:00|13251.9|13251|13253.1|13252.2|13255.4|13254.5|13245.4|13244.5|704
1605630600000|2020-11-17 16:30:00|13253.2|13252.3|13252.7|13251.8|13257.6|13256.7|13252|13251.1|789
1605630900000|2020-11-17 16:35:00|13252.6|13251.7|13246.9|13246|13253.8|13252.9|13246.7|13245.7|590
1605631200000|2020-11-17 16:40:00|13247|13246.1|13246.8|13245.9|13249|13248.1|13245.7|13244.8|471
1605631500000|2020-11-17 16:45:00|13246.6|13245.7|13246.1|13245.2|13249.9|13249|13244.3|13243.4|711
1605631800000|2020-11-17 16:50:00|13246.2|13245.3|13243.8|13242.9|13249|13248.1|13243.7|13242.8|596
1605632100000|2020-11-17 16:55:00|13243.9|13243|13246.4|13245.5|13248.2|13247.3|13242.2|13241.3|527
1605632400000|2020-11-17 17:00:00|13246.6|13245.7|13248.1|13247.2|13250|13249.1|13245|13244.1|590
1605632700000|2020-11-17 17:05:00|13248.3|13247.4|13244.1|13243.2|13250.3|13249.4|13244|13243.1|462
1605633000000|2020-11-17 17:10:00|13244|13243.1|13248.6|13247.7|13248.8|13247.9|13240.5|13239.6|544
1605633300000|2020-11-17 17:15:00|13248.5|13247.6|13250.1|13249.2|13252.4|13251.5|13246.4|13245.5|651
1605633600000|2020-11-17 17:20:00|13250|13249.1|13248|13247.1|13251.2|13250.3|13247.2|13246.3|502
1605633900000|2020-11-17 17:25:00|13247.9|13247|13248.7|13247.8|13249.7|13248.8|13247.5|13246.6|412
1605634200000|2020-11-17 17:30:00|13248.8|13247.9|13246.1|13244.6|13248.9|13248|13244.7|13243.6|447
1605634500000|2020-11-17 17:35:00|13246|13244.5|13248.1|13247.2|13249.2|13248.3|13245.3|13244.4|452
1605634800000|2020-11-17 17:40:00|13248|13247.1|13248.3|13247.4|13248.6|13247.7|13244.8|13243.9|457
1605635100000|2020-11-17 17:45:00|13248.2|13247.3|13244.9|13244|13248.2|13247.3|13244.7|13243.8|499
1605635400000|2020-11-17 17:50:00|13244.8|13243.9|13244.8|13243.9|13245|13244.1|13243.1|13242.2|355
1605635700000|2020-11-17 17:55:00|13244.7|13243.8|13242|13241.1|13245.4|13244.5|13241.6|13240.7|376
1605636000000|2020-11-17 18:00:00|13242.1|13241.2|13242.4|13241.5|13244.7|13243.8|13240|13238.8|403
1605636300000|2020-11-17 18:05:00|13242.3|13241.4|13244.9|13244|13246.6|13245.7|13242|13241.1|447
1605636600000|2020-11-17 18:10:00|13245|13244.1|13243|13242.1|13245.1|13244.2|13242|13241.1|320
1605636900000|2020-11-17 18:15:00|13242.9|13242|13242.8|13241.9|13246.3|13245.4|13241.9|13241|431
1605637200000|2020-11-17 18:20:00|13242.7|13241.8|13243.6|13242.7|13244.5|13243.6|13241.9|13241|431
1605637500000|2020-11-17 18:25:00|13243.7|13242.8|13241.5|13240.6|13243.9|13243|13241.5|13240.6|409
1605637800000|2020-11-17 18:30:00|13241.6|13240.7|13243.8|13242.9|13244.8|13243.9|13239.6|13238.7|403
1605638100000|2020-11-17 18:35:00|13244.2|13243.3|13244.7|13243.8|13247.1|13246.2|13244.1|13243.2|367
1605638400000|2020-11-17 18:40:00|13244.5|13243.6|13241.8|13240.9|13244.8|13243.9|13241.7|13240.8|317
1605638700000|2020-11-17 18:45:00|13241.7|13240.8|13244.9|13244|13245|13244.1|13240|13239.1|319
1605639000000|2020-11-17 18:50:00|13244.8|13243.9|13243.7|13242.8|13246.1|13245.2|13243.6|13242.7|292
1605639300000|2020-11-17 18:55:00|13243.6|13242.7|13247.6|13246.7|13248|13247.1|13243.6|13242.7|283
1605639600000|2020-11-17 19:00:00|13247.7|13246.8|13248.8|13247.9|13248.9|13248|13245.3|13244.4|446
1605639900000|2020-11-17 19:05:00|13248.9|13248|13248.8|13247.9|13250|13249.1|13248.4|13247.5|245
1605640200000|2020-11-17 19:10:00|13248.7|13247.8|13257|13256.1|13257.2|13256.3|13248.5|13247.6|331
1605640500000|2020-11-17 19:15:00|13256.9|13256|13256.5|13255.6|13257.5|13256.6|13254.9|13254|405
1605640800000|2020-11-17 19:20:00|13256.2|13255.3|13257.9|13257|13258.2|13257.3|13255.8|13254.9|386
1605641100000|2020-11-17 19:25:00|13258|13257.1|13255.8|13254.9|13258.6|13257.7|13255.4|13254.5|329
1605641400000|2020-11-17 19:30:00|13255.7|13254.8|13257.7|13256.8|13259.1|13258.2|13255.6|13254.7|294
1605641700000|2020-11-17 19:35:00|13257.8|13256.9|13257.5|13256.6|13259.3|13258.2|13257.4|13256.5|208
1605642000000|2020-11-17 19:40:00|13257.6|13256.7|13256.7|13255.8|13258.6|13257.5|13256.1|13254.9|274
1605642300000|2020-11-17 19:45:00|13256.8|13255.9|13259|13257.5|13259.2|13258|13256.2|13254.9|241
1605642600000|2020-11-17 19:50:00|13259.1|13257.6|13260|13259.1|13260.5|13259.3|13257.9|13256.7|380
1605642900000|2020-11-17 19:55:00|13259.8|13258.9|13259.9|13258.4|13260.6|13259.4|13256.1|13255.1|588
1605643200000|2020-11-17 20:00:00|13259.8|13258.3|13258.2|13256.7|13260.3|13258.9|13256.5|13255.3|372
1605643500000|2020-11-17 20:05:00|13258.3|13256.8|13257.1|13255.6|13260.2|13258.9|13256.7|13255.5|315
1605643800000|2020-11-17 20:10:00|13256.7|13255.8|13254.8|13253.9|13257.5|13256.1|13253.3|13251.8|302
1605644100000|2020-11-17 20:15:00|13254.9|13254|13253.8|13252.9|13255.6|13254.5|13253.8|13252.5|284
1605644400000|2020-11-17 20:20:00|13254|13252.5|13250.9|13250|13254.2|13252.7|13250.6|13249.4|288
1605644700000|2020-11-17 20:25:00|13250.8|13249.9|13252.6|13251.7|13253.2|13252|13249.9|13248.7|486
1605645000000|2020-11-17 20:30:00|13252.3|13251.4|13249.9|13249|13252.5|13251.4|13249.7|13248.6|388
1605645300000|2020-11-17 20:35:00|13250|13249.1|13252.1|13251.2|13254.1|13252.7|13249.9|13248.7|369
1605645600000|2020-11-17 20:40:00|13252.2|13251.3|13252.6|13251.7|13253.5|13252.6|13251.9|13250.6|359
1605645900000|2020-11-17 20:45:00|13252.5|13251.6|13251.3|13250.4|13252.8|13251.8|13250.5|13249.4|407
1605646200000|2020-11-17 20:50:00|13251.6|13250.1|13253|13251.5|13254.2|13253.2|13250|13248.8|447
1605646500000|2020-11-17 20:55:00|13253.1|13251.6|13252.6|13251.1|13254.5|13253.3|13250.9|13249.5|539
1605646800000|2020-11-17 21:00:00|13252.9|13251.4|13254.3|13253.4|13254.8|13253.4|13252.2|13250.9|498
1605647100000|2020-11-17 21:05:00|13254.4|13253.5|13255.8|13254.3|13255.9|13254.5|13253.2|13252|289
1605647400000|2020-11-17 21:10:00|13255.9|13254.4|13256.6|13255.7|13258.6|13257.3|13255.8|13254.4|271
1605647700000|2020-11-17 21:15:00|13256.7|13255.8|13256.3|13254.8|13258.2|13257|13256.2|13254.7|196
1605648000000|2020-11-17 21:20:00|13256.4|13254.9|13256.6|13255.1|13256.8|13255.4|13256.1|13254.8|129
1605648300000|2020-11-17 21:25:00|13256.7|13255.2|13258|13256.5|13259|13257.7|13256.6|13255.1|233
1605648600000|2020-11-17 21:30:00|13257.9|13256.4|13255.4|13253.9|13258.5|13257|13255.1|13253.6|262
1605648900000|2020-11-17 21:35:00|13255.5|13254|13253.8|13252.9|13255.7|13254.2|13253.7|13252.6|163
1605649200000|2020-11-17 21:40:00|13253.9|13253|13253.9|13253|13254.5|13253.3|13252.5|13251.2|324
1605649500000|2020-11-17 21:45:00|13254.2|13252.7|13251.7|13250.2|13254.2|13253|13251.6|13250.1|205
1605649800000|2020-11-17 21:50:00|13251.6|13250.1|13250.8|13249.3|13251.6|13250.1|13250.1|13248.9|254
1605650100000|2020-11-17 21:55:00|13250.6|13249.1|13251.5|13248.1|13251.8|13249.4|13249|13247.4|441
1605650400000|2020-11-17 22:00:00|13252.1|13248.5|13252.8|13244.1|13252.8|13249.2|13250.5|13243.2|55
1605650700000|2020-11-17 22:05:00|13253.6|13243.6|13258.3|13248.3|13259.4|13252|13248.9|13242.9|212
1605651000000|2020-11-17 22:10:00|13258.2|13248.2|13258.1|13249.5|13260|13253.1|13255.6|13247.3|384
1605651300000|2020-11-17 22:15:00|13258.4|13249.2|13256.1|13250.5|13259.1|13251|13254.1|13247.8|264
1605651600000|2020-11-17 22:20:00|13256.2|13250.2|13259.6|13249.6|13261.8|13253|13254.6|13249|248
1605651900000|2020-11-17 22:25:00|13258.5|13252.3|13257.9|13251.3|13265.2|13259.1|13255.4|13245.4|417
1605652200000|2020-11-17 22:30:00|13260|13250|13258.5|13252.5|13261.2|13254.1|13254.7|13249.2|523
1605652500000|2020-11-17 22:35:00|13259.3|13252.6|13257.6|13252|13263.4|13258.7|13256.3|13251.6|1075
1605652800000|2020-11-17 22:40:00|13257.3|13252.1|13256.8|13251.5|13260|13253.6|13256.8|13250.8|422
1605653100000|2020-11-17 22:45:00|13256.7|13251.3|13259.2|13253.2|13260.5|13253.9|13256.1|13251|323
1605653400000|2020-11-17 22:50:00|13259.4|13253.3|13259.4|13254.8|13260.8|13255|13258.5|13251.9|360
1605653700000|2020-11-17 22:55:00|13259.3|13254.9|13268.2|13259.9|13271.3|13262.8|13258.8|13253.3|765
1605654000000|2020-11-17 23:00:00|13266.9|13260|13263.2|13259.1|13268.3|13260.6|13261.1|13253.8|1085
1605654300000|2020-11-17 23:05:00|13263.4|13258.9|13261.7|13256|13263.6|13259.7|13259.9|13253.8|841
1605654600000|2020-11-17 23:10:00|13261.1|13255.9|13259.4|13256.9|13261.9|13257.6|13258.2|13254.5|782
1605654900000|2020-11-17 23:15:00|13259.3|13257.1|13258.6|13257.1|13260.8|13258.9|13258|13255.6|487
1605655200000|2020-11-17 23:20:00|13258.7|13257.2|13255.6|13254.1|13258.8|13257.3|13254.7|13253.2|302
1605655500000|2020-11-17 23:25:00|13255.7|13254.2|13257.1|13255.6|13257.1|13255.6|13254.7|13253.2|242
1605655800000|2020-11-17 23:30:00|13257|13255.5|13258.4|13256.9|13258.8|13257.3|13256.2|13254.7|187
1605656100000|2020-11-17 23:35:00|13258.5|13257|13257.8|13256.3|13258.9|13257.4|13257|13255.5|168
1605656400000|2020-11-17 23:40:00|13257.7|13256.2|13261.3|13259.8|13262.1|13260.6|13256.1|13254.6|288
1605656700000|2020-11-17 23:45:00|13261.2|13259.7|13260.7|13259.2|13262.2|13260.7|13259.9|13258.4|228
1605657000000|2020-11-17 23:50:00|13260.8|13259.3|13258.3|13256.8|13261.1|13259.6|13257.5|13256|257
1605657300000|2020-11-17 23:55:00|13258.2|13256.7|13257.5|13256|13259.4|13257.9|13256.9|13255.4|227
1605657600000|2020-11-18 00:00:00|13257.2|13255.7|13262|13260.5|13262.2|13260.7|13257.1|13255.6|482
1605657900000|2020-11-18 00:05:00|13261.9|13260.4|13258.3|13256.8|13262|13260.6|13256.5|13255.1|515
1605658200000|2020-11-18 00:10:00|13258.4|13256.9|13256.1|13254.6|13259.6|13258.2|13255.9|13254.4|514
1605658500000|2020-11-18 00:15:00|13256.2|13254.7|13255.3|13253.8|13257.2|13255.7|13254.6|13253.1|324
1605658800000|2020-11-18 00:20:00|13255.5|13254|13256.9|13255.4|13257.5|13256.3|13254.6|13253.1|343
1605659100000|2020-11-18 00:25:00|13257|13255.5|13253.8|13252.3|13257.2|13255.7|13252.1|13250.8|482
1605659400000|2020-11-18 00:30:00|13253.5|13252|13255.4|13253.9|13255.4|13254|13252.4|13250.9|358
1605659700000|2020-11-18 00:35:00|13255.3|13253.8|13253.8|13252.3|13256.1|13254.9|13252.7|13251.5|374
1605660000000|2020-11-18 00:40:00|13253.9|13252.4|13251|13249.5|13254.4|13253|13248.7|13247.4|485
1605660300000|2020-11-18 00:45:00|13250.6|13249.1|13247.9|13246.4|13253|13251.8|13246.8|13245.9|450
1605660600000|2020-11-18 00:50:00|13247.8|13246.3|13250|13248.5|13250.9|13249.7|13247.5|13246.2|469
1605660900000|2020-11-18 00:55:00|13249.9|13248.4|13249.5|13248.6|13250.6|13249.4|13248.2|13246.7|456
1605661200000|2020-11-18 01:00:00|13249|13248.1|13248.1|13246.6|13250|13248.8|13247|13245.5|661
1605661500000|2020-11-18 01:05:00|13248|13246.5|13245.3|13244.4|13249.3|13248|13244.8|13243.5|482
1605661800000|2020-11-18 01:10:00|13245.2|13244.3|13247.9|13246.4|13248.7|13247.5|13244.9|13243.6|397
1605662100000|2020-11-18 01:15:00|13247.8|13246.3|13250.9|13249.4|13252.9|13251.4|13247.8|13246.3|450
1605662400000|2020-11-18 01:20:00|13251|13249.5|13250.8|13249.3|13253.6|13252.3|13249.1|13247.9|463
1605662700000|2020-11-18 01:25:00|13250.4|13248.9|13252.8|13251.9|13253.6|13252.7|13249.7|13248.5|468
1605663000000|2020-11-18 01:30:00|13253|13252.1|13250.8|13249.3|13253|13252.1|13249.8|13248.4|453
1605663300000|2020-11-18 01:35:00|13250.7|13249.2|13247.2|13245.7|13251.2|13249.7|13246.8|13245.6|424
1605663600000|2020-11-18 01:40:00|13246.6|13245.4|13244.8|13243.9|13248.4|13247.1|13244.7|13243.5|365
1605663900000|2020-11-18 01:45:00|13244.7|13243.8|13246.5|13245|13247.7|13246.5|13244.3|13243.1|509
1605664200000|2020-11-18 01:50:00|13246.6|13245.1|13247.3|13245.8|13248.9|13247.4|13246.4|13244.9|372
1605664500000|2020-11-18 01:55:00|13247.1|13245.6|13248.3|13246.8|13248.6|13247.3|13246.7|13245.2|284
1605664800000|2020-11-18 02:00:00|13248.2|13246.7|13252.4|13251.5|13252.8|13251.7|13247|13245.8|408
1605665100000|2020-11-18 02:05:00|13252.6|13251.1|13251.9|13250.4|13252.8|13251.4|13250|13248.9|261
1605665400000|2020-11-18 02:10:00|13252|13250.5|13252.2|13251.3|13252.9|13251.4|13250.1|13248.9|261
1605665700000|2020-11-18 02:15:00|13252.5|13251|13252.9|13251.4|13255.3|13254.2|13250.9|13249.9|261
1605666000000|2020-11-18 02:20:00|13252.8|13251.3|13251.4|13249.9|13253.4|13252.1|13250.6|13249.1|291
1605666300000|2020-11-18 02:25:00|13251.5|13250|13251.8|13250.3|13252.3|13251.1|13250.7|13249.2|256
1605666600000|2020-11-18 02:30:00|13251.7|13250.2|13254.1|13252.6|13254.6|13253.3|13251.1|13249.9|317
1605666900000|2020-11-18 02:35:00|13254|13252.5|13253.4|13251.9|13255.7|13254.2|13252|13250.8|285
1605667200000|2020-11-18 02:40:00|13253.3|13251.8|13252.9|13251.4|13254.5|13253.3|13252.1|13250.9|242
1605667500000|2020-11-18 02:45:00|13252.8|13251.3|13252.7|13251.2|13253.3|13251.8|13251.9|13250.5|237
1605667800000|2020-11-18 02:50:00|13252.6|13251.1|13252.5|13251|13252.8|13251.6|13252|13250.5|153
1605668100000|2020-11-18 02:55:00|13252.6|13251.1|13251.8|13250.3|13254.9|13253.5|13251.3|13250|219
1605668400000|2020-11-18 03:00:00|13251.7|13250.2|13251.2|13249.7|13251.8|13250.5|13248.6|13247.1|450
1605668700000|2020-11-18 03:05:00|13251.1|13249.6|13248.1|13247.2|13251.3|13249.8|13248|13246.7|322
1605669000000|2020-11-18 03:10:00|13248.4|13246.9|13251.8|13250.3|13252.7|13251.4|13248.2|13246.7|311
1605669300000|2020-11-18 03:15:00|13251.7|13250.2|13252.3|13250.8|13253|13251.6|13250.4|13249.1|253
1605669600000|2020-11-18 03:20:00|13252.2|13250.7|13253.5|13252|13254|13252.9|13251.8|13250.6|242
1605669900000|2020-11-18 03:25:00|13253.4|13251.9|13251.9|13250.4|13253.8|13252.4|13251.3|13250.2|241
1605670200000|2020-11-18 03:30:00|13251.8|13250.3|13252.8|13251.3|13254.1|13252.6|13251.6|13250.2|283
1605670500000|2020-11-18 03:35:00|13252.9|13251.4|13252.9|13251.4|13253.6|13252.3|13251.9|13250.7|265
1605670800000|2020-11-18 03:40:00|13253|13251.5|13254.5|13253|13255.4|13254.4|13253|13251.5|324
1605671100000|2020-11-18 03:45:00|13254.8|13253.9|13253.5|13252|13255.4|13253.9|13253.1|13252|224
1605671400000|2020-11-18 03:50:00|13253.7|13252.6|13255.3|13253.8|13255.3|13254.2|13252.8|13251.5|218
1605671700000|2020-11-18 03:55:00|13255|13254.1|13254.9|13254|13255.4|13254.5|13253.4|13252.2|289
1605672000000|2020-11-18 04:00:00|13255|13254.1|13253.2|13252.3|13255|13254.1|13253.1|13252.2|244
1605672300000|2020-11-18 04:05:00|13253.3|13252.4|13256.4|13254.9|13256.7|13255.7|13253.2|13251.8|315
1605672600000|2020-11-18 04:10:00|13256.5|13255|13257.3|13255.8|13257.4|13256.1|13255.7|13254.5|282
1605672900000|2020-11-18 04:15:00|13257|13256.1|13257.7|13256.2|13258.5|13257.1|13256.9|13255.7|292
1605673200000|2020-11-18 04:20:00|13257.6|13256.1|13258.1|13257.2|13258.7|13257.3|13256.9|13255.7|337
1605673500000|2020-11-18 04:25:00|13258.4|13256.9|13259.3|13257.8|13260.7|13259.6|13257.4|13255.9|379
1605673800000|2020-11-18 04:30:00|13259.1|13258.2|13258.6|13257.1|13259.7|13258.2|13258.3|13256.8|257
1605674100000|2020-11-18 04:35:00|13258.7|13257.2|13259|13257.5|13259.4|13258.3|13257.9|13256.5|260
1605674400000|2020-11-18 04:40:00|13258.6|13257.7|13261.6|13260.1|13262|13260.8|13258.6|13257.3|339
1605674700000|2020-11-18 04:45:00|13261.7|13260.2|13262.4|13260.9|13262.9|13261.4|13260.5|13259.2|263
1605675000000|2020-11-18 04:50:00|13262.5|13261|13262.2|13261.3|13262.9|13261.7|13261.1|13260|274
1605675300000|2020-11-18 04:55:00|13262.1|13261.2|13261.9|13260.4|13262.8|13261.6|13260.7|13259.4|283
1605675600000|2020-11-18 05:00:00|13262|13260.5|13260|13258.5|13262.2|13260.9|13259|13257.6|281
1605675900000|2020-11-18 05:05:00|13260.1|13258.6|13261.1|13259.6|13262.1|13261|13258.9|13257.4|258
1605676200000|2020-11-18 05:10:00|13261|13259.5|13266.7|13265.2|13267.1|13265.9|13260.5|13259.1|363
1605676500000|2020-11-18 05:15:00|13266.3|13265.4|13268|13267.1|13268.5|13267.3|13265.3|13264.2|412
1605676800000|2020-11-18 05:20:00|13268.1|13267.2|13262.5|13261.6|13268.3|13267.3|13262.4|13261.3|549
1605677100000|2020-11-18 05:25:00|13262.4|13261.5|13263.7|13262.8|13264.6|13263.7|13261.9|13260.8|612
1605677400000|2020-11-18 05:30:00|13263.3|13262.4|13265.4|13263.9|13265.7|13264.6|13262.8|13261.8|385
1605677700000|2020-11-18 05:35:00|13265.5|13264|13265.7|13264.8|13267.5|13266.3|13265.1|13263.9|408
1605678000000|2020-11-18 05:40:00|13265.8|13264.9|13263.7|13262.8|13266.2|13265.3|13263.1|13262.2|304
1605678300000|2020-11-18 05:45:00|13263.6|13262.7|13263.2|13262.3|13264.6|13263.6|13262.8|13261.7|290
1605678600000|2020-11-18 05:50:00|13263.3|13262.4|13269.3|13268.4|13269.9|13268.6|13262.9|13261.8|426
1605678900000|2020-11-18 05:55:00|13269.5|13268.6|13267.3|13266.4|13271.3|13270.1|13265.5|13264.5|464
1605679200000|2020-11-18 06:00:00|13267.2|13266.3|13265|13264.1|13267.8|13266.9|13264.3|13263.2|440
1605679500000|2020-11-18 06:05:00|13265.1|13264.2|13265.5|13264.6|13266.4|13265.5|13263.7|13262.8|352
1605679800000|2020-11-18 06:10:00|13265.4|13264.5|13265.1|13264.2|13266.7|13265.7|13264.1|13262.8|396
1605680100000|2020-11-18 06:15:00|13265.2|13264.3|13266|13265.1|13267.9|13266.8|13264.4|13263.5|336
1605680400000|2020-11-18 06:20:00|13265.9|13265|13264.7|13263.8|13267|13265.7|13264.2|13263.2|381
1605680700000|2020-11-18 06:25:00|13265.1|13263.6|13259.3|13258.4|13265.1|13263.8|13258.7|13257.4|444
1605681000000|2020-11-18 06:30:00|13259.4|13258.5|13259.1|13258.2|13261.1|13260.2|13258.5|13257.1|368
1605681300000|2020-11-18 06:35:00|13259|13258.1|13258.3|13257.4|13261|13259.8|13257.9|13257|325
1605681600000|2020-11-18 06:40:00|13258.4|13257.5|13259|13258.1|13259.8|13258.9|13256.9|13255.9|334
1605681900000|2020-11-18 06:45:00|13259.1|13258.2|13258|13257.1|13261.1|13260.2|13257|13256.1|425
1605682200000|2020-11-18 06:50:00|13258.1|13257.2|13258.2|13257.3|13262.1|13261.2|13258|13257|498
1605682500000|2020-11-18 06:55:00|13258.3|13257.4|13262.6|13259.9|13266.1|13264.6|13258.1|13255.8|524
1605682800000|2020-11-18 07:00:00|13262.5|13260|13265.4|13263.9|13268.1|13266.8|13262.5|13259|482
1605683100000|2020-11-18 07:05:00|13265.3|13263.8|13267.6|13266.7|13271.2|13270.2|13264.4|13263.3|621
1605683400000|2020-11-18 07:10:00|13267.7|13266.8|13265.7|13264.8|13269.6|13268.4|13264.3|13263.2|505
1605683700000|2020-11-18 07:15:00|13265.6|13264.7|13274.5|13273|13275.5|13274|13265.2|13264.1|548
1605684000000|2020-11-18 07:20:00|13274.2|13272.7|13277.1|13275.6|13281.4|13280|13273.5|13272.1|590
1605684300000|2020-11-18 07:25:00|13277|13275.5|13278.6|13277.1|13280.5|13279.5|13276.4|13275.4|570
1605684600000|2020-11-18 07:30:00|13278.5|13277|13275.1|13274.2|13279.8|13278.5|13273.4|13272.2|583
1605684900000|2020-11-18 07:35:00|13275.3|13274.4|13278.1|13276.6|13281.4|13280.3|13275.3|13274.2|648
1605685200000|2020-11-18 07:40:00|13277.8|13276.3|13276.4|13274.9|13278.6|13277.1|13274.1|13273.1|577
1605685500000|2020-11-18 07:45:00|13276.5|13275|13277.2|13276.3|13277.6|13276.3|13272.8|13271.9|483
1605685800000|2020-11-18 07:50:00|13277.4|13276.5|13277.6|13276.7|13281.1|13279.6|13276.2|13275.3|593
1605686100000|2020-11-18 07:55:00|13277.4|13276.5|13276.9|13276|13281|13279.5|13276.9|13275.6|768
1605686400000|2020-11-18 08:00:00|13277|13276.1|13278.3|13277.4|13281.5|13280.2|13273.6|13272.3|792
1605686700000|2020-11-18 08:05:00|13278.2|13277.3|13285|13283.5|13286.4|13284.9|13275.3|13274.4|720
1605687000000|2020-11-18 08:10:00|13284.9|13283.4|13286.6|13285.1|13287.5|13286.4|13279.7|13278.7|731
1605687300000|2020-11-18 08:15:00|13286.7|13285.2|13285.3|13283.8|13288.4|13286.9|13282.9|13281.9|646
1605687600000|2020-11-18 08:20:00|13285.4|13283.9|13290.2|13288.7|13291.3|13290.1|13284|13282.8|749
1605687900000|2020-11-18 08:25:00|13290.3|13288.8|13290.8|13289.3|13292.5|13291.2|13288.1|13286.9|632
1605688200000|2020-11-18 08:30:00|13290.5|13289|13281.7|13280.8|13291.9|13290.6|13281.5|13280.4|659
1605688500000|2020-11-18 08:35:00|13281.3|13280.4|13281.2|13279.7|13283.3|13281.8|13276.9|13275.7|756
1605688800000|2020-11-18 08:40:00|13281.3|13279.8|13285.8|13284.3|13288.1|13286.9|13280.8|13279.6|642
1605689100000|2020-11-18 08:45:00|13285.9|13285|13284.2|13283.3|13287.6|13286.5|13282.5|13281.2|604
1605689400000|2020-11-18 08:50:00|13284.1|13283.2|13285.8|13284.3|13288.4|13287|13281.6|13280.2|630
1605689700000|2020-11-18 08:55:00|13285.7|13284.2|13282.7|13281.2|13286.1|13285.1|13281.8|13280.7|730
1605690000000|2020-11-18 09:00:00|13282.8|13281.3|13284.8|13283.3|13285.6|13284.4|13279.9|13278.7|660
1605690300000|2020-11-18 09:05:00|13284.9|13283.4|13290.1|13289.2|13293.3|13292.1|13283.4|13281.9|669
1605690600000|2020-11-18 09:10:00|13290.2|13288.7|13291.8|13290.9|13294.6|13293.7|13289.6|13288.7|564
1605690900000|2020-11-18 09:15:00|13291.9|13291|13292.5|13291|13295.4|13294.1|13291.8|13290.8|551
1605691200000|2020-11-18 09:20:00|13292.4|13290.9|13294.5|13293|13295.3|13294.4|13286.8|13285.7|665
1605691500000|2020-11-18 09:25:00|13294.6|13293.1|13290.3|13289.4|13294.9|13293.7|13289.1|13287.7|540
1605691800000|2020-11-18 09:30:00|13290.6|13289.1|13290.3|13288.8|13291.3|13290|13287|13285.7|555
1605692100000|2020-11-18 09:35:00|13290.2|13288.7|13288.9|13288|13295|13294|13287.3|13285.8|617
1605692400000|2020-11-18 09:40:00|13288.8|13287.9|13292.1|13291.2|13294|13292.8|13288.8|13287.9|540
1605692700000|2020-11-18 09:45:00|13292.2|13291.3|13292.9|13292|13298|13297.1|13292.2|13291.2|681
1605693000000|2020-11-18 09:50:00|13293.2|13291.7|13293.8|13292.9|13295.1|13293.9|13292.3|13291.1|535
1605693300000|2020-11-18 09:55:00|13293.7|13292.8|13292.8|13291.3|13294.7|13293.5|13291.4|13290|482
1605693600000|2020-11-18 10:00:00|13292.7|13291.2|13288.1|13286.6|13292.8|13291.8|13287.8|13286.4|578
1605693900000|2020-11-18 10:05:00|13288|13286.5|13286.9|13286|13288.6|13287.6|13286.1|13284.8|525
1605694200000|2020-11-18 10:10:00|13287|13286.1|13288.3|13286.8|13290.3|13289.1|13285.5|13284.3|568
1605694500000|2020-11-18 10:15:00|13288|13287.1|13290.9|13290|13291.9|13290.8|13288|13287.1|572
1605694800000|2020-11-18 10:20:00|13291|13290.1|13290.4|13289.5|13291.4|13290.2|13287.2|13286.2|505
1605695100000|2020-11-18 10:25:00|13290.3|13289.4|13291.1|13290.2|13294.4|13293.1|13289.2|13288.2|500
1605695400000|2020-11-18 10:30:00|13291.6|13290.1|13288.7|13287.2|13291.6|13290.4|13287.3|13286.4|488
1605695700000|2020-11-18 10:35:00|13288.8|13287.3|13289.5|13288.6|13289.9|13289|13285.6|13284.6|476
1605696000000|2020-11-18 10:40:00|13289.4|13288.5|13286.2|13284.7|13290.3|13288.8|13284.4|13283.5|541
1605696300000|2020-11-18 10:45:00|13286.3|13284.8|13290.8|13289.3|13292.3|13291.1|13285.8|13284.7|633
1605696600000|2020-11-18 10:50:00|13290.7|13289.2|13290|13289.1|13291.2|13290|13287.7|13286.7|533
1605696900000|2020-11-18 10:55:00|13289.9|13289|13292.2|13291.3|13292.9|13291.6|13286.1|13284.9|484
1605697200000|2020-11-18 11:00:00|13292.1|13291.2|13289.7|13288.2|13294.8|13293.5|13289.1|13287.9|422
1605697500000|2020-11-18 11:05:00|13289.6|13288.1|13286.9|13286|13290.5|13289.2|13286.9|13285.8|526
1605697800000|2020-11-18 11:10:00|13287|13286.1|13285.4|13284.5|13288.6|13287.6|13282.8|13281.9|595
1605698100000|2020-11-18 11:15:00|13285.8|13284.9|13286.4|13285.5|13289.3|13288.1|13285.8|13284.9|547
1605698400000|2020-11-18 11:20:00|13286.5|13285.6|13281.4|13280.5|13287.2|13286|13280.2|13279.1|496
1605698700000|2020-11-18 11:25:00|13281.2|13280.3|13281.6|13280.1|13284.3|13282.8|13280.8|13279.7|536
1605699000000|2020-11-18 11:30:00|13281.8|13280.3|13280.3|13279.4|13284.8|13283.9|13278.9|13277.7|459
1605699300000|2020-11-18 11:35:00|13280.4|13279.5|13279.2|13277.7|13281|13280|13275.3|13274.4|554
1605699600000|2020-11-18 11:40:00|13278.8|13277.3|13280.2|13279.3|13281.8|13280.6|13278|13276.9|572
1605699900000|2020-11-18 11:45:00|13280.1|13279.2|13285.2|13283.7|13288.8|13287.6|13278.6|13277.5|968
1605700200000|2020-11-18 11:50:00|13285.3|13283.8|13281.7|13280.8|13285.3|13283.9|13279.6|13278.6|663
1605700500000|2020-11-18 11:55:00|13281.6|13280.7|13279.8|13278.3|13282.8|13281.3|13274.9|13274|828
1605700800000|2020-11-18 12:00:00|13279.7|13278.2|13267.7|13266.2|13281|13279.5|13264.9|13263.4|978
1605701100000|2020-11-18 12:05:00|13267.8|13266.3|13273.3|13271.8|13274.7|13273.4|13267.8|13266.3|851
1605701400000|2020-11-18 12:10:00|13273.2|13271.7|13270.9|13270|13277|13275.8|13270.5|13269.2|676
1605701700000|2020-11-18 12:15:00|13270.5|13269.6|13272.8|13271.9|13274.6|13273.7|13270.5|13269.4|571
1605702000000|2020-11-18 12:20:00|13273.2|13272.3|13276|13275.1|13278.1|13276.7|13272.7|13271.6|563
1605702300000|2020-11-18 12:25:00|13276.1|13275.2|13277.4|13275.9|13279.3|13278.4|13275.7|13274.2|528
1605702600000|2020-11-18 12:30:00|13277.3|13275.8|13277.4|13275.9|13281|13279.9|13276.5|13275.4|638
1605702900000|2020-11-18 12:35:00|13277.3|13275.8|13278.2|13277.3|13278.6|13277.7|13274.3|13273.2|564
1605703200000|2020-11-18 12:40:00|13278|13277.1|13277.6|13276.1|13279.3|13278.1|13276.6|13275.3|509
1605703500000|2020-11-18 12:45:00|13277.5|13276|13282.6|13281.1|13283.7|13282.8|13276.9|13275.7|631
1605703800000|2020-11-18 12:50:00|13282.5|13281|13274.7|13273.8|13282.5|13281.4|13274.7|13273.4|700
1605704100000|2020-11-18 12:55:00|13274.3|13273.4|13277.1|13276.2|13279.3|13278.3|13274.3|13273.4|673
1605704400000|2020-11-18 13:00:00|13277.4|13275.9|13272.9|13272|13278.6|13277.6|13272.2|13271.1|615
1605704700000|2020-11-18 13:05:00|13272.7|13271.8|13277.9|13276.4|13278.7|13277.8|13272.6|13271.7|660
1605705000000|2020-11-18 13:10:00|13278|13276.5|13279|13278.1|13280.5|13279.6|13272.7|13271.7|615
1605705300000|2020-11-18 13:15:00|13279.1|13278.2|13277.5|13276.6|13280.2|13279.3|13276.3|13275.4|580
1605705600000|2020-11-18 13:20:00|13277.7|13276.8|13271|13269.5|13280.1|13278.9|13269|13268.1|812
1605705900000|2020-11-18 13:25:00|13270.6|13269.7|13269.3|13267.8|13273.1|13271.9|13266.7|13265.2|738
1605706200000|2020-11-18 13:30:00|13269|13267.5|13268.8|13267.3|13271.9|13271|13266.5|13265|760
1605706500000|2020-11-18 13:35:00|13268.6|13267.7|13267.3|13265.8|13271.6|13270.7|13265.5|13264.6|750
1605706800000|2020-11-18 13:40:00|13267.2|13265.7|13268.4|13266.9|13268.9|13267.8|13263.9|13262.6|707
1605707100000|2020-11-18 13:45:00|13268.5|13267|13270.4|13268.9|13270.5|13269.5|13263.2|13262|757
1605707400000|2020-11-18 13:50:00|13270.2|13269.3|13275.2|13274.3|13276.2|13275.3|13267.2|13265.9|726
1605707700000|2020-11-18 13:55:00|13275.5|13274|13275.5|13274|13279.5|13278.4|13272|13270.7|726
1605708000000|2020-11-18 14:00:00|13275.6|13274.1|13276.1|13274.6|13279.2|13277.7|13272.8|13271.5|797
1605708300000|2020-11-18 14:05:00|13276.2|13274.7|13271.7|13270.8|13278.7|13277.2|13269.9|13268.4|720
1605708600000|2020-11-18 14:10:00|13271.4|13270.5|13273.5|13272|13274.2|13272.8|13270|13268.9|574
1605708900000|2020-11-18 14:15:00|13272.9|13271.6|13271.6|13270.7|13276.9|13275.4|13271.5|13270.5|624
1605709200000|2020-11-18 14:20:00|13272.1|13271.2|13279.5|13278.6|13280.3|13279.3|13270.7|13269.6|656
1605709500000|2020-11-18 14:25:00|13279.4|13278.5|13278.4|13277.5|13280.9|13279.8|13275.1|13274.2|543
1605709800000|2020-11-18 14:30:00|13278.8|13277.9|13285|13284.1|13286.7|13285.5|13278.3|13277.4|751
1605710100000|2020-11-18 14:35:00|13284.8|13283.9|13288.1|13287.2|13288.9|13287.8|13281.2|13280.3|710
1605710400000|2020-11-18 14:40:00|13288|13287.1|13290.1|13289.2|13292.7|13291.6|13285.8|13284.5|753
1605710700000|2020-11-18 14:45:00|13290.2|13289.3|13290.1|13289.2|13291.8|13290.9|13289.7|13288.5|550
1605711000000|2020-11-18 14:50:00|13290.2|13289.3|13292.4|13291.5|13295.7|13294.8|13289.6|13288.5|756
1605711300000|2020-11-18 14:55:00|13292.5|13291.6|13294.2|13293.3|13294.8|13293.6|13291.5|13290.6|726
1605711600000|2020-11-18 15:00:00|13294.1|13293.2|13298.4|13297.5|13298.6|13297.7|13293|13292.1|736
1605711900000|2020-11-18 15:05:00|13298.5|13297.6|13301.8|13300.3|13301.9|13301|13297.9|13296.9|818
1605712200000|2020-11-18 15:10:00|13301.9|13300.4|13304.9|13304|13307.5|13306.4|13301.2|13300.3|713
1605712500000|2020-11-18 15:15:00|13305|13304.1|13301.1|13300.2|13305|13304.1|13298|13296.9|741
1605712800000|2020-11-18 15:20:00|13301.2|13300.3|13307.3|13306.4|13307.6|13306.7|13301|13300.1|700
1605713100000|2020-11-18 15:25:00|13307.4|13306.5|13310.1|13309.2|13310.2|13309.3|13305.3|13304.1|597
1605713400000|2020-11-18 15:30:00|13310|13309.1|13301.9|13301|13312.7|13311.8|13296.2|13295.3|918
1605713700000|2020-11-18 15:35:00|13301.8|13300.9|13308.3|13306.8|13308.3|13307.2|13301.7|13300.6|702
1605714000000|2020-11-18 15:40:00|13308.4|13306.9|13305.4|13304.5|13311|13310.1|13304.1|13303.2|790
1605714300000|2020-11-18 15:45:00|13305.6|13304.1|13303.9|13302.4|13307.2|13306.2|13299.6|13298.7|724
1605714600000|2020-11-18 15:50:00|13303.8|13302.3|13299.7|13298.8|13308.1|13307.2|13298.8|13297.9|769
1605714900000|2020-11-18 15:55:00|13299.8|13298.9|13303.1|13302.2|13307.3|13306.4|13299.8|13298.9|886
1605715200000|2020-11-18 16:00:00|13303.2|13302.3|13301.7|13300.8|13305.2|13304.3|13300.7|13299.8|720
1605715500000|2020-11-18 16:05:00|13301.8|13300.9|13298.8|13297.9|13302|13301.1|13297.9|13297|601
1605715800000|2020-11-18 16:10:00|13298.9|13298|13300.9|13300|13302.2|13301.1|13298|13297.1|453
1605716100000|2020-11-18 16:15:00|13301|13300.1|13299|13297.5|13302.3|13301.2|13297|13296.1|577
1605716400000|2020-11-18 16:20:00|13299.1|13297.6|13295.7|13294.2|13299.1|13298|13293.8|13292.5|507
1605716700000|2020-11-18 16:25:00|13295.1|13294.3|13292.2|13291.3|13296.6|13295.6|13291|13289.8|597
1605717000000|2020-11-18 16:30:00|13292|13291.1|13298.5|13297.6|13299.9|13298.9|13292|13291.1|576
1605717300000|2020-11-18 16:35:00|13298.4|13297.5|13297.1|13296.2|13301.4|13300.3|13294.1|13293|513
1605717600000|2020-11-18 16:40:00|13297.2|13296.3|13301.2|13299.7|13301.9|13300.4|13296|13294.9|527
1605717900000|2020-11-18 16:45:00|13301|13300.1|13298.4|13296.9|13302.6|13301.3|13296.3|13295.1|537
1605718200000|2020-11-18 16:50:00|13298.2|13297.3|13298|13297.1|13300.6|13299.2|13296.9|13296|452
1605718500000|2020-11-18 16:55:00|13297.9|13297|13298.4|13297.5|13299.5|13298.6|13296.9|13296|339
1605718800000|2020-11-18 17:00:00|13298.3|13297.4|13296.7|13295.8|13299|13298.1|13295.7|13294.8|510
1605719100000|2020-11-18 17:05:00|13296.6|13295.7|13297.4|13296.5|13299.1|13298.1|13294.7|13293.8|533
1605719400000|2020-11-18 17:10:00|13297.5|13296.6|13295.9|13295|13298|13297.1|13295.7|13294.8|390
1605719700000|2020-11-18 17:15:00|13296|13295.1|13292|13291.1|13300.6|13299.7|13292|13291.1|593
1605720000000|2020-11-18 17:20:00|13291.9|13291|13286.6|13285.7|13292|13291.1|13283.6|13282.3|734
1605720300000|2020-11-18 17:25:00|13286.5|13285.6|13288.4|13287.5|13288.9|13288|13285|13284.1|582
1605720600000|2020-11-18 17:30:00|13288.7|13287.8|13283.2|13282.3|13288.9|13288|13282.7|13281.8|432
1605720900000|2020-11-18 17:35:00|13283.3|13282.4|13286.2|13285.3|13286.5|13285.6|13282.6|13281.7|417
1605721200000|2020-11-18 17:40:00|13286|13285.1|13288.3|13286.8|13288.3|13287.3|13285.7|13284.8|321
1605721500000|2020-11-18 17:45:00|13288|13287.1|13285.8|13284.3|13288.1|13287.2|13284.9|13283.4|383
1605721800000|2020-11-18 17:50:00|13285.9|13284.4|13286.8|13285.9|13289.2|13288.3|13284.4|13283.1|500
1605722100000|2020-11-18 17:55:00|13286.9|13286|13289.4|13288.5|13289.6|13288.7|13285.6|13284.7|710
1605722400000|2020-11-18 18:00:00|13289.2|13288.3|13290|13289.1|13290.5|13289.6|13286.7|13285.7|550
1605722700000|2020-11-18 18:05:00|13290.1|13289.2|13283.8|13282.9|13290.6|13289.7|13282.2|13281.3|515
1605723000000|2020-11-18 18:10:00|13283.7|13282.8|13284.9|13284|13286.8|13285.3|13281.7|13280.4|562
1605723300000|2020-11-18 18:15:00|13284.8|13283.9|13285|13284.1|13286.2|13285.3|13281.8|13280.9|504
1605723600000|2020-11-18 18:20:00|13284.9|13284|13286.4|13285.5|13287.3|13286|13284.6|13283.5|225
1605723900000|2020-11-18 18:25:00|13286.2|13285.3|13284|13283.1|13287.4|13286.5|13283.8|13282.9|331
1605724200000|2020-11-18 18:30:00|13283.7|13282.8|13285|13284.1|13287.1|13285.7|13283.2|13281.9|357
1605724500000|2020-11-18 18:35:00|13284.9|13284|13288.1|13287.2|13288.4|13287.5|13284.8|13283.9|304
1605724800000|2020-11-18 18:40:00|13288.2|13287.3|13290.5|13289.6|13290.6|13289.7|13286.4|13285.3|296
1605725100000|2020-11-18 18:45:00|13290.4|13289.5|13287.5|13286.6|13290.7|13289.8|13286.5|13285.6|299
1605725400000|2020-11-18 18:50:00|13287.6|13286.7|13288|13287.1|13290.3|13289.4|13287.2|13286.3|249
1605725700000|2020-11-18 18:55:00|13288.2|13287.3|13286.1|13285.2|13289.4|13288.1|13285.3|13284.1|368
1605726000000|2020-11-18 19:00:00|13286|13285.1|13288|13287.1|13289.2|13288.2|13282.7|13281.8|469
1605726300000|2020-11-18 19:05:00|13287.9|13287|13285|13284.1|13288|13287.1|13284.5|13283.5|334
1605726600000|2020-11-18 19:10:00|13284.9|13284|13280.9|13280|13285.2|13284.3|13280.8|13279.7|437
1605726900000|2020-11-18 19:15:00|13280.6|13279.4|13282.8|13281.9|13284.4|13283.2|13280.6|13279.4|403
1605727200000|2020-11-18 19:20:00|13282.7|13281.8|13281.2|13280.3|13283.6|13282.4|13280.2|13279.1|413
1605727500000|2020-11-18 19:25:00|13281.3|13280.4|13279.3|13277.8|13282.2|13281.3|13278.1|13277.1|430
1605727800000|2020-11-18 19:30:00|13278.6|13277.7|13279.9|13279|13280.8|13279.9|13278.1|13277.2|437
1605728100000|2020-11-18 19:35:00|13279.7|13278.8|13276.8|13275.9|13280.7|13279.4|13275.6|13274.7|367
1605728400000|2020-11-18 19:40:00|13276.9|13276|13281.8|13280.9|13282.2|13281.3|13276.3|13275.1|302
1605728700000|2020-11-18 19:45:00|13281.7|13280.8|13281.2|13280.3|13283.6|13282.7|13279.6|13278.7|337
1605729000000|2020-11-18 19:50:00|13281.1|13280.2|13281.9|13281|13282.2|13281.3|13280.9|13279.7|268
1605729300000|2020-11-18 19:55:00|13281.8|13280.9|13282.5|13281.6|13283.1|13282.1|13281|13280.1|399
1605729600000|2020-11-18 20:00:00|13282.4|13281.5|13279.3|13277.8|13282.7|13281.5|13277|13276|432
1605729900000|2020-11-18 20:05:00|13278.3|13277.4|13280.9|13280|13281.5|13280.6|13278.3|13277.4|335
1605730200000|2020-11-18 20:10:00|13280.8|13279.9|13281.8|13280.9|13284.4|13283.2|13280.7|13279.7|354
1605730500000|2020-11-18 20:15:00|13281.1|13280.2|13281.4|13279.9|13283|13281.9|13280.4|13279.2|437
1605730800000|2020-11-18 20:20:00|13281|13280.1|13281.3|13279.8|13281.8|13280.7|13280.5|13279.6|218
1605731100000|2020-11-18 20:25:00|13281.2|13279.7|13280.4|13279.5|13281.6|13280.4|13279.1|13277.9|258
1605731400000|2020-11-18 20:30:00|13280.3|13279.4|13280.3|13279.4|13281.2|13280.1|13278.1|13276.9|413
1605731700000|2020-11-18 20:35:00|13280.2|13279.3|13277.2|13276.3|13280.3|13279.4|13275.9|13274.9|410
1605732000000|2020-11-18 20:40:00|13277.6|13276.7|13273.4|13271.9|13278.5|13277|13272.6|13271.6|606
1605732300000|2020-11-18 20:45:00|13273.5|13272|13272.1|13271.2|13274.5|13273.2|13270.4|13269.2|453
1605732600000|2020-11-18 20:50:00|13272.4|13270.9|13266.8|13265.3|13273.6|13272.3|13266.2|13265.1|627
1605732900000|2020-11-18 20:55:00|13266.4|13265.5|13269.2|13268.3|13272|13270.7|13266.2|13264.8|602
1605733200000|2020-11-18 21:00:00|13269.1|13268.2|13269|13267.5|13274.4|13273.2|13268.4|13267.1|545
1605733500000|2020-11-18 21:05:00|13268.9|13267.4|13267.8|13266.3|13269.1|13267.9|13266.7|13265.2|257
1605733800000|2020-11-18 21:10:00|13267.7|13266.2|13266.3|13264.8|13267.8|13266.3|13265.4|13264.1|216
1605734100000|2020-11-18 21:15:00|13266.5|13265|13266.9|13265.4|13267.7|13266.2|13266.2|13264.7|191
1605734400000|2020-11-18 21:20:00|13266.8|13265.3|13270.9|13269.4|13272.2|13270.2|13265.9|13264.7|174
1605734700000|2020-11-18 21:25:00|13270.8|13269.3|13270.3|13268.8|13271.3|13270|13269.7|13268.4|207
1605735000000|2020-11-18 21:30:00|13270.2|13268.7|13267.4|13265.9|13270.3|13268.8|13266.9|13265.8|199
1605735300000|2020-11-18 21:35:00|13267.5|13266|13268.4|13267.5|13268.8|13267.6|13266.3|13265.1|192
1605735600000|2020-11-18 21:40:00|13268.9|13267.4|13269.5|13268|13269.8|13268.3|13268.2|13267|181
1605735900000|2020-11-18 21:45:00|13269.6|13268.1|13271|13269.5|13271.5|13270.1|13268.1|13266.6|351
1605736200000|2020-11-18 21:50:00|13271.6|13270.1|13271.4|13269.9|13272|13270.5|13270.6|13269.1|256
1605736500000|2020-11-18 21:55:00|13271.5|13270|13270.2|13265.2|13272.3|13270.4|13267.2|13265.2|471
1605736800000|2020-11-18 22:00:00|13277.5|13267.5|13278.7|13268.7|13279.7|13270|13269.9|13265.3|92
1605737100000|2020-11-18 22:05:00|13280.2|13270.2|13275|13266.5|13280.2|13270.2|13275|13265.2|146
1605737400000|2020-11-18 22:10:00|13276.8|13266.8|13278.6|13268.6|13279.8|13274|13275|13265.1|221
1605737700000|2020-11-18 22:15:00|13278.4|13268.4|13275.5|13267.5|13279.1|13270.7|13271.6|13264|275
1605738000000|2020-11-18 22:20:00|13275.1|13267.6|13269.1|13265.3|13275.5|13269|13269.1|13263.5|251
1605738300000|2020-11-18 22:25:00|13269|13265.2|13269.2|13265.2|13272|13266.6|13269|13264.7|182
1605738600000|2020-11-18 22:30:00|13272|13264.6|13269.5|13265.2|13272.1|13266.2|13269.1|13264|250
1605738900000|2020-11-18 22:35:00|13269.9|13265.1|13271.4|13265.8|13272.2|13266.8|13268.8|13264.5|271
1605739200000|2020-11-18 22:40:00|13270.7|13266|13271.4|13265.5|13272.3|13267.1|13269.9|13264.6|276
1605739500000|2020-11-18 22:45:00|13271.5|13266|13271.9|13265.3|13272.7|13267.5|13269.1|13264.8|731
1605739800000|2020-11-18 22:50:00|13272|13265.5|13270.5|13265.1|13272.7|13266.7|13269.9|13264.7|858
1605740100000|2020-11-18 22:55:00|13270.7|13265|13270.7|13265.8|13271.1|13266.3|13269.6|13264.8|475
1605740400000|2020-11-18 23:00:00|13270.8|13265.9|13269.5|13266.3|13271.9|13267.5|13268.2|13264.4|661
1605740700000|2020-11-18 23:05:00|13269.4|13266.2|13270.3|13267.8|13270.5|13268.2|13269.2|13266.2|311
1605741000000|2020-11-18 23:10:00|13270.2|13267.7|13269|13267.5|13270.5|13268.5|13268.9|13267.1|224
1605741300000|2020-11-18 23:15:00|13269.1|13267.6|13267.5|13266|13269.2|13267.7|13267.5|13266|171
1605741600000|2020-11-18 23:20:00|13267.6|13266.1|13268|13266.5|13268.4|13266.9|13266.3|13264.8|180
1605741900000|2020-11-18 23:25:00|13267.9|13266.4|13269.9|13268.4|13270.3|13268.8|13266.5|13265|257
1605742200000|2020-11-18 23:30:00|13270|13268.5|13268.3|13266.8|13270|13268.5|13268.1|13266.6|186
1605742500000|2020-11-18 23:35:00|13268.4|13266.9|13268.6|13267.1|13268.9|13267.5|13268.1|13266.6|195
1605742800000|2020-11-18 23:40:00|13268.5|13267|13266.9|13265.4|13268.8|13267.3|13266.6|13265.1|174
1605743100000|2020-11-18 23:45:00|13266.8|13265.3|13265.5|13264|13267|13265.5|13264.4|13262.9|205
1605743400000|2020-11-18 23:50:00|13265.6|13264.1|13263.5|13262|13265.6|13264.1|13263.3|13261.8|195
1605743700000|2020-11-18 23:55:00|13263.4|13261.9|13252.6|13251.1|13263.6|13262.1|13252.4|13250.9|398
1605744000000|2020-11-19 00:00:00|13252.5|13251|13246.4|13244.9|13252.5|13251|13243.8|13242.3|882
1605744300000|2020-11-19 00:05:00|13246.6|13245.1|13245.6|13244.1|13249.7|13248.2|13244.1|13242.7|624
1605744600000|2020-11-19 00:10:00|13245.5|13244|13234.6|13233.1|13245.5|13244|13234.1|13232.6|691
1605744900000|2020-11-19 00:15:00|13234.5|13233|13243.6|13242.1|13244.1|13242.4|13232.1|13229.9|682
1605745200000|2020-11-19 00:20:00|13243.4|13241.9|13240.2|13238.7|13243.7|13242.5|13237.6|13236.1|528
1605745500000|2020-11-19 00:25:00|13240.3|13238.8|13234.5|13233|13240.4|13238.9|13233.6|13232.1|477
1605745800000|2020-11-19 00:30:00|13234.8|13233.3|13236.4|13235.5|13240|13238.5|13234.8|13233.3|540
1605746100000|2020-11-19 00:35:00|13236.6|13235.1|13237.4|13235.9|13237.7|13236.2|13234.6|13233.7|481
1605746400000|2020-11-19 00:40:00|13237.5|13236|13239.2|13238.3|13240.3|13239.1|13237.4|13235.9|406
1605746700000|2020-11-19 00:45:00|13239.1|13238.2|13239|13237.5|13239.8|13238.5|13237.3|13235.8|330
1605747000000|2020-11-19 00:50:00|13239.1|13237.6|13237.4|13235.9|13239.5|13238|13237.4|13235.9|326
1605747300000|2020-11-19 00:55:00|13237.3|13235.8|13232.7|13231.8|13237.3|13235.8|13230.5|13229.1|605
1605747600000|2020-11-19 01:00:00|13232.6|13231.7|13233.9|13233|13234.2|13233.1|13226.5|13225|643
1605747900000|2020-11-19 01:05:00|13234|13233.1|13233.8|13232.3|13236.7|13235.2|13233.1|13232.1|443
1605748200000|2020-11-19 01:10:00|13233.3|13232.4|13232.9|13231.4|13235.2|13234|13232.5|13231.2|600
1605748500000|2020-11-19 01:15:00|13232.8|13231.3|13233.5|13232|13234.9|13233.8|13232.2|13230.8|454
1605748800000|2020-11-19 01:20:00|13233.6|13232.1|13234.4|13232.9|13234.6|13233.1|13232.1|13230.9|498
1605749100000|2020-11-19 01:25:00|13234.5|13233|13233.1|13232.2|13234.5|13233.2|13231.8|13230.7|411
1605749400000|2020-11-19 01:30:00|13233|13232.1|13234.6|13233.7|13236.1|13235.1|13231.2|13230|576
1605749700000|2020-11-19 01:35:00|13235|13233.5|13234.7|13233.2|13235.4|13234.2|13232.9|13231.4|615
1605750000000|2020-11-19 01:40:00|13234.6|13233.1|13234.2|13233.3|13236.3|13235.3|13232.8|13231.5|470
1605750300000|2020-11-19 01:45:00|13234.6|13233.1|13234.5|13233.6|13235.4|13234.1|13234|13232.8|332
1605750600000|2020-11-19 01:50:00|13234.8|13233.3|13236.2|13235.3|13238.3|13236.8|13233.6|13232.7|463
1605750900000|2020-11-19 01:55:00|13236.1|13235.2|13238.1|13236.6|13239.3|13238|13235.9|13234.7|466
1605751200000|2020-11-19 02:00:00|13237.8|13236.9|13241.3|13239.8|13242.2|13241|13237.4|13236.1|618
1605751500000|2020-11-19 02:05:00|13241.2|13239.7|13239.6|13238.1|13241.7|13240.5|13239.4|13237.9|396
1605751800000|2020-11-19 02:10:00|13239.3|13238.4|13240.3|13238.8|13241.2|13239.9|13239.2|13237.8|336
1605752100000|2020-11-19 02:15:00|13239.9|13239|13239.8|13238.3|13240.8|13239.3|13239.4|13238|332
1605752400000|2020-11-19 02:20:00|13239.9|13238.4|13241.5|13240|13241.9|13240.8|13238.6|13237.3|336
1605752700000|2020-11-19 02:25:00|13241.6|13240.1|13240.7|13239.2|13242.6|13241.4|13239.9|13238.7|377
1605753000000|2020-11-19 02:30:00|13240.5|13239|13242.5|13241|13242.6|13241.1|13239.4|13238.1|489
1605753300000|2020-11-19 02:35:00|13242.3|13240.8|13242.7|13241.2|13243.1|13241.9|13241.1|13239.6|310
1605753600000|2020-11-19 02:40:00|13242.6|13241.1|13244.7|13243.8|13245.4|13244.2|13241.6|13240.3|405
1605753900000|2020-11-19 02:45:00|13244.6|13243.7|13242.7|13241.2|13245.7|13244.8|13241.3|13240.2|448
1605754200000|2020-11-19 02:50:00|13242.6|13241.1|13242.3|13240.8|13243.8|13242.6|13241.2|13239.7|407
1605754500000|2020-11-19 02:55:00|13242.2|13240.7|13239.7|13238.2|13242.3|13240.8|13238.9|13237.5|448
1605754800000|2020-11-19 03:00:00|13239.8|13238.3|13239.8|13238.3|13240.8|13239.3|13238.6|13237.1|388
1605755100000|2020-11-19 03:05:00|13239.7|13238.2|13239.5|13238.6|13240.4|13239.2|13237.8|13236.5|378
1605755400000|2020-11-19 03:10:00|13239.6|13238.7|13235.5|13234|13241.2|13240|13235|13233.5|444
1605755700000|2020-11-19 03:15:00|13235.4|13233.9|13233.5|13232|13235.7|13234.2|13233|13231.7|470
1605756000000|2020-11-19 03:20:00|13233.6|13232.1|13233.8|13232.3|13234.7|13233.7|13232.6|13231.3|377
1605756300000|2020-11-19 03:25:00|13233.5|13232.6|13233.8|13232.9|13235.3|13233.9|13233.2|13232.1|370
1605756600000|2020-11-19 03:30:00|13233.7|13232.8|13232.5|13231.6|13234.3|13232.9|13232.3|13231.1|281
1605756900000|2020-11-19 03:35:00|13232.4|13231.5|13231.6|13230.7|13233.4|13232.3|13231.2|13230|262
1605757200000|2020-11-19 03:40:00|13231.7|13230.8|13229.6|13228.1|13232.1|13231|13229.1|13227.8|326
1605757500000|2020-11-19 03:45:00|13229.5|13228|13229.3|13227.8|13229.8|13228.5|13227.6|13226.7|422
1605757800000|2020-11-19 03:50:00|13229.2|13227.7|13229.5|13228|13230.2|13229.1|13229|13227.6|283
1605758100000|2020-11-19 03:55:00|13229.6|13228.1|13226.7|13225.2|13229.8|13228.6|13224.6|13223.5|367
1605758400000|2020-11-19 04:00:00|13226.6|13225.1|13227.7|13226.2|13228.1|13227.2|13225.7|13224.5|356
1605758700000|2020-11-19 04:05:00|13227.6|13226.1|13227.4|13225.9|13228.1|13227|13227.2|13225.8|286
1605759000000|2020-11-19 04:10:00|13227.5|13226|13229.7|13228.2|13229.8|13228.7|13227.1|13225.9|239
1605759300000|2020-11-19 04:15:00|13229|13228.1|13231.1|13229.6|13231.1|13229.7|13229|13227.5|254
1605759600000|2020-11-19 04:20:00|13231|13229.5|13231.2|13229.7|13231.6|13230.3|13229.3|13228.2|291
1605759900000|2020-11-19 04:25:00|13231.3|13229.8|13232.7|13231.2|13232.9|13231.7|13230.5|13229.2|312
1605760200000|2020-11-19 04:30:00|13232.6|13231.1|13231.7|13230.2|13232.7|13231.2|13230.4|13229.1|296
1605760500000|2020-11-19 04:35:00|13231.6|13230.1|13231.7|13230.2|13232.2|13230.8|13230.2|13228.9|285
1605760800000|2020-11-19 04:40:00|13231.6|13230.1|13232.6|13231.1|13233|13232.1|13231.3|13229.9|275
1605761100000|2020-11-19 04:45:00|13232.5|13231|13232.6|13231.7|13233.5|13232.3|13232.1|13230.6|247
1605761400000|2020-11-19 04:50:00|13232.5|13231.6|13234.8|13233.3|13235.1|13233.8|13232.5|13231.3|355
1605761700000|2020-11-19 04:55:00|13234.9|13233.4|13234.6|13233.7|13235.3|13234.2|13234.2|13233|299
1605762000000|2020-11-19 05:00:00|13234.7|13233.8|13234.3|13233.4|13235.6|13234.3|13232.7|13231.4|319
1605762300000|2020-11-19 05:05:00|13234.4|13233.5|13233.2|13231.7|13234.4|13233.5|13232.2|13231|263
1605762600000|2020-11-19 05:10:00|13233.1|13231.6|13228.2|13227.3|13233.2|13231.8|13227.7|13226.2|353
1605762900000|2020-11-19 05:15:00|13228.3|13227.4|13226.4|13225.5|13228.8|13227.7|13226.4|13225.1|308
1605763200000|2020-11-19 05:20:00|13226.3|13225.4|13230.5|13229.6|13231.2|13229.9|13225.4|13224.2|443
1605763500000|2020-11-19 05:25:00|13230.8|13229.3|13232.6|13231.7|13233.6|13232.3|13230.8|13229.3|291
1605763800000|2020-11-19 05:30:00|13232.7|13231.8|13233.3|13231.8|13234.4|13233.2|13232.2|13231.1|292
1605764100000|2020-11-19 05:35:00|13232.9|13232|13236.7|13235.2|13236.7|13235.6|13232.9|13231.7|365
1605764400000|2020-11-19 05:40:00|13236.2|13235.3|13237.8|13236.9|13238|13236.9|13234.5|13233.3|366
1605764700000|2020-11-19 05:45:00|13238|13237.1|13237.1|13236.2|13240.1|13238.9|13236.8|13235.5|345
1605765000000|2020-11-19 05:50:00|13237.2|13236.3|13237.8|13236.9|13238.6|13237.3|13236.4|13235.2|261
1605765300000|2020-11-19 05:55:00|13237.7|13236.8|13236|13235.1|13239.8|13238.6|13235.2|13234|444
1605765600000|2020-11-19 06:00:00|13235.9|13235|13237|13235.5|13238.6|13237.7|13234.8|13233.6|353
1605765900000|2020-11-19 06:05:00|13237.1|13235.6|13235.5|13234.6|13238.2|13237|13235.2|13234|287
1605766200000|2020-11-19 06:10:00|13235.4|13234.5|13231.3|13230.4|13235.5|13234.6|13231.2|13230|376
1605766500000|2020-11-19 06:15:00|13231.1|13230.2|13227.9|13227|13231.6|13230.7|13227.4|13226.2|437
1605766800000|2020-11-19 06:20:00|13227.7|13226.8|13228.1|13227.2|13228.6|13227.3|13226.1|13224.8|455
1605767100000|2020-11-19 06:25:00|13228.4|13226.9|13228.8|13227.3|13229.8|13228.6|13225.9|13224.6|341
1605767400000|2020-11-19 06:30:00|13228.7|13227.2|13231.7|13230.8|13232.1|13230.9|13226.3|13225|459
1605767700000|2020-11-19 06:35:00|13231.8|13230.9|13235.9|13234.4|13235.9|13234.7|13231.5|13230.5|421
1605768000000|2020-11-19 06:40:00|13235.6|13234.7|13236.5|13235.6|13237.8|13236.7|13235.4|13234.3|400
1605768300000|2020-11-19 06:45:00|13236.2|13235.3|13238.6|13237.7|13238.9|13237.9|13235.4|13234.3|374
1605768600000|2020-11-19 06:50:00|13238.9|13237.4|13240|13239.1|13240.8|13239.5|13238.2|13237.1|319
1605768900000|2020-11-19 06:55:00|13239.9|13239|13240.6|13239.1|13241.1|13240.2|13238.6|13237.6|486
1605769200000|2020-11-19 07:00:00|13240.5|13239|13238.3|13237.4|13242.7|13241.6|13236.2|13235.3|627
1605769500000|2020-11-19 07:05:00|13238.2|13237.3|13238.9|13237.4|13238.9|13237.8|13233.4|13232.2|623
1605769800000|2020-11-19 07:10:00|13238.6|13237.7|13245.2|13243.7|13247.9|13246.4|13238.4|13237.3|667
1605770100000|2020-11-19 07:15:00|13244.7|13243.8|13247.8|13246.9|13250.3|13249.2|13244.6|13243.4|555
1605770400000|2020-11-19 07:20:00|13247.7|13246.8|13242.2|13241.3|13248.5|13247.2|13241.9|13240.5|509
1605770700000|2020-11-19 07:25:00|13242.5|13241.6|13240.6|13239.7|13243.7|13242.2|13239|13237.9|510
1605771000000|2020-11-19 07:30:00|13240.7|13239.8|13243.9|13243|13244.3|13243|13240.5|13239.6|314
1605771300000|2020-11-19 07:35:00|13244.4|13242.9|13242|13241.1|13246.4|13245.2|13240.8|13239.9|483
1605771600000|2020-11-19 07:40:00|13242.1|13241.2|13238.1|13237.2|13242.4|13241.2|13236.9|13235.9|370
1605771900000|2020-11-19 07:45:00|13238.2|13237.3|13231.2|13230.3|13238.2|13237.3|13231.2|13230.3|484
1605772200000|2020-11-19 07:50:00|13231.3|13230.4|13233.7|13232.2|13235.4|13234.5|13226.7|13225.5|703
1605772500000|2020-11-19 07:55:00|13233.5|13232.6|13234.5|13233.6|13235.5|13234.3|13231.7|13230.7|829
1605772800000|2020-11-19 08:00:00|13234.8|13233.3|13232.8|13231.3|13239.8|13238.7|13232.7|13231.2|823
1605773100000|2020-11-19 08:05:00|13232.7|13231.8|13224.6|13223.1|13233.9|13232.9|13218.5|13217.3|914
1605773400000|2020-11-19 08:10:00|13224.4|13223.5|13217.5|13216.6|13224.8|13223.8|13211.2|13210.2|890
1605773700000|2020-11-19 08:15:00|13217.6|13216.7|13217.1|13215.6|13219.9|13218.4|13210.7|13209.8|937
1605774000000|2020-11-19 08:20:00|13216.8|13215.9|13211.8|13210.9|13220.2|13219.3|13211.5|13210.5|779
1605774300000|2020-11-19 08:25:00|13211.7|13210.8|13211.3|13209.8|13213.6|13212.3|13205.1|13204.1|882
1605774600000|2020-11-19 08:30:00|13211.5|13210|13217.8|13216.3|13218.2|13217|13208.6|13207.3|831
1605774900000|2020-11-19 08:35:00|13217.9|13216.4|13218.9|13218|13220|13218.8|13215.8|13214.9|716
1605775200000|2020-11-19 08:40:00|13219|13218.1|13226|13224.5|13226.7|13225.2|13218.9|13217.4|730
1605775500000|2020-11-19 08:45:00|13225.9|13224.4|13216.8|13215.9|13229.6|13228.2|13216.6|13215.2|983
1605775800000|2020-11-19 08:50:00|13216.9|13216|13209.7|13208.8|13217.9|13216.7|13208.6|13207.5|872
1605776100000|2020-11-19 08:55:00|13209.6|13208.7|13210.6|13209.7|13215.6|13214.5|13206.2|13205.3|1171
1605776400000|2020-11-19 09:00:00|13211|13209.5|13212.7|13211.2|13215.2|13214.1|13205.8|13204.6|952
1605776700000|2020-11-19 09:05:00|13212.6|13211.1|13216.8|13215.9|13221.1|13219.9|13212.5|13211|709
1605777000000|2020-11-19 09:10:00|13216.9|13216|13220.6|13219.7|13223.8|13222.7|13216.9|13215.9|733
1605777300000|2020-11-19 09:15:00|13220.7|13219.8|13222.1|13221.2|13224.5|13223.4|13220.1|13218.8|802
1605777600000|2020-11-19 09:20:00|13222.3|13220.8|13219.5|13218|13222.7|13221.4|13216.9|13215.7|779
1605777900000|2020-11-19 09:25:00|13219.4|13217.9|13224.8|13223.3|13225.2|13223.8|13219.1|13217.6|665
1605778200000|2020-11-19 09:30:00|13225|13223.5|13230|13228.5|13231.1|13230.1|13224.8|13223.5|721
1605778500000|2020-11-19 09:35:00|13230.1|13228.6|13221.9|13221|13230.1|13228.6|13221.8|13220.5|649
1605778800000|2020-11-19 09:40:00|13221.7|13220.8|13224.1|13223.2|13226.2|13225|13221.6|13220.4|576
1605779100000|2020-11-19 09:45:00|13224|13223.1|13222.1|13220.6|13227.1|13225.8|13222|13220.6|819
1605779400000|2020-11-19 09:50:00|13222|13220.5|13218.9|13218|13224.1|13222.8|13218.9|13218|604
1605779700000|2020-11-19 09:55:00|13219|13218.1|13210.3|13209.4|13219|13218.1|13207.2|13206|796
1605780000000|2020-11-19 10:00:00|13210.5|13209|13213.1|13211.6|13214.2|13213|13206.7|13205.8|813
1605780300000|2020-11-19 10:05:00|13213|13211.5|13215.2|13213.7|13216.3|13214.9|13211|13209.5|776
1605780600000|2020-11-19 10:10:00|13215.3|13213.8|13211.9|13210.4|13215.5|13214.1|13209.2|13207.7|804
1605780900000|2020-11-19 10:15:00|13211.8|13210.3|13212.8|13211.3|13213.4|13212.1|13206.6|13205.1|865
1605781200000|2020-11-19 10:20:00|13212.4|13211.5|13208.7|13207.8|13212.8|13211.7|13207.6|13206.7|666
1605781500000|2020-11-19 10:25:00|13208.8|13207.9|13211.9|13210.4|13212.1|13211.1|13208.5|13207.6|615
1605781800000|2020-11-19 10:30:00|13212|13210.5|13219.9|13219|13220.6|13219.7|13208.5|13207.6|738
1605782100000|2020-11-19 10:35:00|13220.1|13218.6|13220|13219.1|13222.6|13221.5|13218.9|13217.6|606
1605782400000|2020-11-19 10:40:00|13220.4|13219.5|13217.6|13216.1|13220.7|13219.8|13217.5|13216|617
1605782700000|2020-11-19 10:45:00|13217.8|13216.3|13238.4|13236.9|13238.6|13237.3|13216.5|13215|1029
1605783000000|2020-11-19 10:50:00|13238.2|13236.7|13247|13245.5|13247.2|13245.8|13236.7|13235.5|975
1605783300000|2020-11-19 10:55:00|13247.1|13245.6|13244.5|13243|13257.8|13256.3|13242.9|13241.4|885
1605783600000|2020-11-19 11:00:00|13244.7|13243.2|13246.3|13244.8|13254.4|13253|13241.5|13240|976
1605783900000|2020-11-19 11:05:00|13246.2|13244.7|13236.8|13235.3|13246.2|13244.7|13236.4|13235.2|796
1605784200000|2020-11-19 11:10:00|13236.9|13235.4|13237|13235.5|13241.8|13240.5|13236.6|13235.1|644
1605784500000|2020-11-19 11:15:00|13237.1|13235.6|13232.5|13231.6|13237.9|13236.4|13230.8|13229.8|734
1605784800000|2020-11-19 11:20:00|13232.4|13231.5|13231.8|13230.3|13235.2|13233.7|13229.8|13228.6|596
1605785100000|2020-11-19 11:25:00|13231.9|13230.4|13242.8|13241.3|13244.2|13242.9|13231.7|13230.2|723
1605785400000|2020-11-19 11:30:00|13242.7|13241.2|13240.9|13240|13245.6|13244.1|13239|13237.8|538
1605785700000|2020-11-19 11:35:00|13240.8|13239.9|13242.4|13241.5|13245.4|13244.3|13237.5|13236.1|647
1605786000000|2020-11-19 11:40:00|13242.5|13241.6|13250.2|13249.3|13250.8|13249.9|13242.2|13241.3|645
1605786300000|2020-11-19 11:45:00|13250.1|13249.2|13259.4|13258.5|13262.6|13261.4|13249.8|13248.7|885
1605786600000|2020-11-19 11:50:00|13259.3|13258.4|13259.5|13258|13265.3|13264|13257.8|13256.3|709
1605786900000|2020-11-19 11:55:00|13259.4|13257.9|13255.3|13254.4|13262.2|13261.1|13254.9|13253.8|717
1605787200000|2020-11-19 12:00:00|13255.6|13254.1|13252.7|13251.8|13258.5|13257.1|13250.8|13249.9|770
1605787500000|2020-11-19 12:05:00|13252.8|13251.9|13254.4|13252.9|13254.6|13253.3|13249.7|13248.2|564
1605787800000|2020-11-19 12:10:00|13254.3|13252.8|13252.1|13250.6|13257.8|13256.3|13251.1|13249.6|551
1605788100000|2020-11-19 12:15:00|13252|13250.5|13243|13241.5|13252.7|13251.2|13241.3|13240|700
1605788400000|2020-11-19 12:20:00|13243.1|13241.6|13241|13239.5|13246.4|13244.9|13240.3|13239|590
1605788700000|2020-11-19 12:25:00|13241.1|13239.6|13243.3|13242.4|13243.6|13242.5|13239.4|13238|575
1605789000000|2020-11-19 12:30:00|13243.4|13242.5|13243.2|13241.7|13246.6|13245.3|13242|13241|535
1605789300000|2020-11-19 12:35:00|13242.9|13242|13238.3|13237.4|13244.6|13243.4|13237.7|13236.7|574
1605789600000|2020-11-19 12:40:00|13238.4|13237.5|13238.3|13236.8|13241.6|13240.1|13237.7|13236.4|545
1605789900000|2020-11-19 12:45:00|13238|13236.5|13238.2|13237.3|13240.5|13239.1|13236.1|13235.1|533
1605790200000|2020-11-19 12:50:00|13238.3|13237.4|13239.1|13237.6|13240.2|13239.3|13236.3|13235|600
1605790500000|2020-11-19 12:55:00|13239|13237.5|13232.9|13231.4|13239.4|13238.3|13232.4|13231.2|723
1605790800000|2020-11-19 13:00:00|13232.7|13231.8|13233.2|13231.7|13234|13232.7|13226.7|13225.4|842
1605791100000|2020-11-19 13:05:00|13232.7|13231.8|13240.7|13239.2|13240.8|13239.3|13232.5|13231.6|514
1605791400000|2020-11-19 13:10:00|13240.6|13239.1|13239.8|13238.3|13242.2|13240.8|13238.5|13237.4|524
1605791700000|2020-11-19 13:15:00|13239.5|13238.6|13239.6|13238.7|13241.5|13240|13236.2|13235.2|579
1605792000000|2020-11-19 13:20:00|13239.8|13238.3|13235.9|13234.4|13240.1|13239.1|13235.2|13234.2|568
1605792300000|2020-11-19 13:25:00|13235.8|13234.3|13236.6|13230.7|13238.4|13235.7|13229.1|13228|571
1605792600000|2020-11-19 13:30:00|13236.1|13231|13227.7|13226.2|13238.8|13233.5|13227.3|13225.8|675
1605792900000|2020-11-19 13:35:00|13226.8|13225.9|13218.8|13217.3|13227.6|13226.2|13217.9|13216.7|921
1605793200000|2020-11-19 13:40:00|13218.4|13217.5|13219.9|13218.4|13220.4|13219|13215.7|13214.5|746
1605793500000|2020-11-19 13:45:00|13219.8|13218.3|13220.4|13219.5|13222.1|13220.6|13215.6|13214.1|781
1605793800000|2020-11-19 13:50:00|13220.7|13219.2|13225.7|13224.8|13229.3|13228.4|13219.6|13218.4|727
1605794100000|2020-11-19 13:55:00|13225.9|13225|13228.7|13227.8|13229.7|13228.4|13222.9|13221.7|656
1605794400000|2020-11-19 14:00:00|13228.6|13227.7|13227.4|13226.5|13229.7|13228.3|13223.6|13222.2|602
1605794700000|2020-11-19 14:05:00|13227.6|13226.1|13221.1|13220.2|13227.6|13226.4|13219.9|13218.4|630
1605795000000|2020-11-19 14:10:00|13221.3|13220.4|13217.5|13216|13223.1|13221.8|13215.9|13214.9|766
1605795300000|2020-11-19 14:15:00|13217.4|13215.9|13215|13213.5|13218.7|13217.5|13214.7|13213.4|566
1605795600000|2020-11-19 14:20:00|13215.1|13213.6|13199.3|13198.4|13216.9|13215.5|13196.2|13195.3|956
1605795900000|2020-11-19 14:25:00|13199.2|13198.3|13210|13208.5|13211.4|13209.9|13198.4|13197.2|909
1605796200000|2020-11-19 14:30:00|13209.9|13208.4|13211.3|13209.8|13214.9|13213.4|13205.9|13205|1205
1605796500000|2020-11-19 14:35:00|13211|13210.1|13209.9|13209|13214.1|13213.1|13207.6|13206.1|1076
1605796800000|2020-11-19 14:40:00|13209.8|13208.9|13206.9|13205.4|13210.2|13209.2|13201|13200|1005
1605797100000|2020-11-19 14:45:00|13207|13205.5|13215.3|13214.4|13215.5|13214.4|13204.7|13203.6|850
1605797400000|2020-11-19 14:50:00|13215.4|13214.5|13216.2|13214.7|13220.6|13219.1|13211.2|13210.3|929
1605797700000|2020-11-19 14:55:00|13216.3|13214.8|13221.8|13220.3|13225.5|13224.2|13214.8|13213.5|985
1605798000000|2020-11-19 15:00:00|13221.7|13220.2|13226|13225.1|13234.2|13233.2|13221.7|13219.9|892
1605798300000|2020-11-19 15:05:00|13226.3|13224.8|13230.5|13229.6|13231.8|13230.3|13226.1|13224.7|835
1605798600000|2020-11-19 15:10:00|13230.4|13229.5|13228.1|13226.6|13235|13233.8|13225.4|13224.4|824
1605798900000|2020-11-19 15:15:00|13228|13227.1|13223.9|13222.4|13230.5|13229.4|13221.6|13220.1|871
1605799200000|2020-11-19 15:20:00|13223.7|13222.8|13214.2|13213.3|13225.7|13224.5|13213.6|13212.7|890
1605799500000|2020-11-19 15:25:00|13213.9|13213|13220|13218.5|13221.5|13220.1|13210.6|13209.4|973
1605799800000|2020-11-19 15:30:00|13219.8|13218.9|13214.8|13213.3|13223.2|13222|13214.3|13212.9|790
1605800100000|2020-11-19 15:35:00|13214.7|13213.2|13223.5|13222.6|13225.7|13224.2|13209.5|13208.2|936
1605800400000|2020-11-19 15:40:00|13223.6|13222.7|13233.1|13231.6|13235.8|13234.7|13220.4|13219.1|1089
1605800700000|2020-11-19 15:45:00|13233.2|13232.3|13235.8|13234.3|13240.7|13239.8|13231.9|13230.5|943
1605801000000|2020-11-19 15:50:00|13235.7|13234.2|13235.7|13234.2|13240.6|13239.4|13232.8|13231.6|926
1605801300000|2020-11-19 15:55:00|13235.3|13234.4|13226.7|13225.8|13237.6|13236.5|13222.8|13221.3|1036
1605801600000|2020-11-19 16:00:00|13226.6|13225.7|13229.1|13227.6|13229.2|13228|13221.8|13220.7|915
1605801900000|2020-11-19 16:05:00|13229.2|13227.7|13224.9|13223.4|13229.8|13228.7|13224.1|13222.9|565
1605802200000|2020-11-19 16:10:00|13224.7|13223.8|13219.1|13218.2|13225|13224|13213.1|13211.6|725
1605802500000|2020-11-19 16:15:00|13219.2|13218.3|13224.6|13223.7|13225.1|13224.2|13218.1|13217.1|609
1605802800000|2020-11-19 16:20:00|13224.5|13223.6|13227.8|13226.9|13228.5|13227.3|13223.1|13222.1|447
1605803100000|2020-11-19 16:25:00|13227.7|13226.8|13228.3|13227.4|13229.8|13228.7|13227.6|13226.5|420
1605803400000|2020-11-19 16:30:00|13228.4|13227.5|13227.8|13226.9|13233.2|13232.1|13225.4|13224.1|616
1605803700000|2020-11-19 16:35:00|13227.7|13226.8|13223.7|13222.2|13230.2|13229.3|13221.9|13220.8|627
1605804000000|2020-11-19 16:40:00|13224.6|13223.1|13223.7|13222.2|13225.5|13224.6|13222.6|13221.7|560
1605804300000|2020-11-19 16:45:00|13223.4|13222.5|13224.1|13222.6|13226.8|13225.7|13222.7|13221.5|522
1605804600000|2020-11-19 16:50:00|13223.8|13222.3|13224.9|13223.4|13225.7|13224.8|13222.3|13221.3|504
1605804900000|2020-11-19 16:55:00|13225|13223.5|13224.9|13224|13226.8|13225.9|13221.9|13221|676
1605805200000|2020-11-19 17:00:00|13224.7|13223.8|13222.8|13221.9|13226.2|13225.3|13221.8|13220.9|557
1605805500000|2020-11-19 17:05:00|13222.7|13221.8|13227.4|13225.9|13227.4|13226.2|13222.5|13221.2|521
1605805800000|2020-11-19 17:10:00|13227|13226.1|13228.4|13226.9|13228.9|13227.8|13223.8|13222.4|460
1605806100000|2020-11-19 17:15:00|13228.6|13227.1|13229.4|13227.9|13229.5|13228.1|13225.3|13224.3|436
1605806400000|2020-11-19 17:20:00|13229.3|13227.8|13230.6|13229.7|13231.8|13230.7|13229.3|13227.8|428
1605806700000|2020-11-19 17:25:00|13230.7|13229.8|13231|13229.5|13233.1|13232.1|13228.3|13227.1|504
1605807000000|2020-11-19 17:30:00|13231.1|13229.6|13232.9|13231.4|13233.2|13232|13230.5|13229.3|392
1605807300000|2020-11-19 17:35:00|13232.6|13231.7|13229.4|13228.5|13232.8|13231.7|13227.9|13227|296
1605807600000|2020-11-19 17:40:00|13229.3|13228.4|13225.8|13224.3|13229.9|13228.7|13224.8|13223.7|455
1605807900000|2020-11-19 17:45:00|13225.7|13224.2|13225.5|13224.6|13227.1|13226|13223.8|13222.9|355
1605808200000|2020-11-19 17:50:00|13225.4|13224.5|13227.1|13225.6|13227.3|13226|13224.5|13223.2|347
1605808500000|2020-11-19 17:55:00|13227.2|13225.7|13235.9|13235|13238.6|13237.3|13226.8|13225.6|560
1605808800000|2020-11-19 18:00:00|13236|13235.1|13238.2|13236.7|13238.5|13237.4|13233.4|13232.2|542
1605809100000|2020-11-19 18:05:00|13237.8|13236.9|13238.8|13237.3|13239.4|13238.2|13237.4|13236.2|342
1605809400000|2020-11-19 18:10:00|13238.7|13237.2|13238.3|13237.4|13240.3|13238.9|13236.6|13235.7|414
1605809700000|2020-11-19 18:15:00|13238.5|13237.6|13238.4|13237.5|13240|13238.8|13237.5|13236.4|371
1605810000000|2020-11-19 18:20:00|13238.3|13237.4|13238.7|13237.2|13241.9|13241|13235.3|13234.2|420
1605810300000|2020-11-19 18:25:00|13238.6|13237.7|13237.4|13235.9|13239.9|13238.8|13236.5|13235.6|408
1605810600000|2020-11-19 18:30:00|13237.3|13235.8|13236.9|13235.4|13239.1|13237.9|13236.3|13235.2|295
1605810900000|2020-11-19 18:35:00|13235.7|13234.8|13241.4|13239.9|13242.4|13241.5|13235.4|13234.1|466
1605811200000|2020-11-19 18:40:00|13241.3|13239.8|13242|13240.5|13243|13241.7|13241.3|13239.8|321
1605811500000|2020-11-19 18:45:00|13242.1|13240.6|13243.9|13242.4|13245.1|13244|13240.9|13239.7|447
1605811800000|2020-11-19 18:50:00|13243.7|13242.2|13248.8|13247.3|13248.8|13247.7|13243.7|13242.2|395
1605812100000|2020-11-19 18:55:00|13248.7|13247.2|13249.2|13247.7|13250|13249.1|13246.7|13245.4|379
1605812400000|2020-11-19 19:00:00|13249.1|13247.6|13251.2|13249.7|13251.5|13250|13245.7|13244.8|596
1605812700000|2020-11-19 19:05:00|13251.1|13249.6|13255.8|13254.9|13255.9|13255|13249.4|13248.1|464
1605813000000|2020-11-19 19:10:00|13256.2|13254.7|13254|13253.1|13257.9|13256.9|13253.9|13252.5|545
1605813300000|2020-11-19 19:15:00|13254.2|13253.3|13251.7|13250.8|13256|13254.7|13251.2|13250.1|438
1605813600000|2020-11-19 19:20:00|13251.8|13250.9|13251.6|13250.7|13253.9|13252.7|13251.6|13250.4|345
1605813900000|2020-11-19 19:25:00|13251.7|13250.8|13254.4|13253.5|13254.9|13253.7|13251.7|13250.5|365
1605814200000|2020-11-19 19:30:00|13254.6|13253.1|13252.2|13250.7|13256.1|13255.2|13251.4|13250.1|414
1605814500000|2020-11-19 19:35:00|13252.1|13250.6|13254.7|13253.8|13254.7|13253.8|13252|13250.6|316
1605814800000|2020-11-19 19:40:00|13254.6|13253.7|13256.5|13255.6|13259.6|13258.5|13254.5|13253.6|425
1605815100000|2020-11-19 19:45:00|13256.6|13255.7|13253.2|13251.7|13258.8|13257.6|13253.1|13251.7|467
1605815400000|2020-11-19 19:50:00|13252.9|13251.4|13247.7|13246.2|13254|13252.5|13247.5|13246|552
1605815700000|2020-11-19 19:55:00|13247.8|13246.3|13255.8|13254.3|13256.6|13255.2|13247.7|13246.2|577
1605816000000|2020-11-19 20:00:00|13255.7|13254.2|13251.6|13250.1|13255.7|13254.5|13250.3|13248.8|463
1605816300000|2020-11-19 20:05:00|13251.7|13250.2|13251.8|13250.3|13252.1|13250.6|13248.4|13247.2|423
1605816600000|2020-11-19 20:10:00|13251.7|13250.2|13257.7|13256.2|13258.8|13257.3|13251.5|13250|501
1605816900000|2020-11-19 20:15:00|13257.5|13256|13258.4|13257.5|13259|13257.7|13255.1|13253.6|434
1605817200000|2020-11-19 20:20:00|13258.7|13257.2|13258.6|13257.1|13260.8|13259.3|13258|13256.6|438
1605817500000|2020-11-19 20:25:00|13258.7|13257.2|13257.9|13256.4|13259.2|13257.7|13257|13255.7|430
1605817800000|2020-11-19 20:30:00|13258.1|13256.6|13262.9|13261.4|13264|13262.5|13255.9|13254.6|582
1605818100000|2020-11-19 20:35:00|13262.8|13261.3|13271.9|13270.4|13274.8|13273.3|13262.6|13261.1|831
1605818400000|2020-11-19 20:40:00|13271.8|13270.3|13273|13271.5|13275.2|13273.8|13267.5|13266.2|541
1605818700000|2020-11-19 20:45:00|13273.1|13271.6|13277.2|13275.7|13279.3|13277.8|13273.1|13271.6|588
1605819000000|2020-11-19 20:50:00|13277|13275.5|13278.7|13277.2|13280.1|13278.6|13274.4|13273.1|595
1605819300000|2020-11-19 20:55:00|13278.5|13277|13274.9|13273.4|13278.5|13277.1|13273.8|13272.4|552
1605819600000|2020-11-19 21:00:00|13274.8|13273.3|13274.2|13272.7|13275|13273.5|13270.2|13268.8|414
1605819900000|2020-11-19 21:05:00|13274.3|13272.8|13273.8|13272.3|13274.4|13273.1|13272.3|13270.8|249
1605820200000|2020-11-19 21:10:00|13273.9|13272.4|13269.4|13267.9|13274.1|13273.2|13269|13267.8|284
1605820500000|2020-11-19 21:15:00|13269.6|13268.1|13269.2|13267.7|13270.7|13269.2|13268.3|13267.1|169
1605820800000|2020-11-19 21:20:00|13269.3|13267.8|13271.3|13269.8|13274.5|13273.2|13269.3|13267.8|251
1605821100000|2020-11-19 21:25:00|13271.2|13269.7|13270.5|13269|13271.6|13270.1|13269.4|13268|164
1605821400000|2020-11-19 21:30:00|13270.4|13268.9|13270|13268.5|13270.6|13269.5|13269|13267.4|251
1605821700000|2020-11-19 21:35:00|13269.9|13268.4|13270.7|13269.2|13271.5|13270|13269.5|13268|139
1605822000000|2020-11-19 21:40:00|13270.8|13269.3|13269|13267.5|13270.8|13269.3|13268.8|13267.3|122
1605822300000|2020-11-19 21:45:00|13269.1|13267.6|13270.3|13268.8|13270.7|13268.9|13268.8|13267.2|238
1605822600000|2020-11-19 21:50:00|13270.4|13268.9|13266.8|13265.3|13270.9|13269.4|13266.7|13265.2|259
1605822900000|2020-11-19 21:55:00|13266.7|13265.2|13265.6|13258.4|13267|13265.2|13262.3|13257.2|508
1605823200000|2020-11-19 22:00:00|13266.2|13256.2|13265.6|13260.7|13269.4|13264.8|13265.6|13255.6|73
1605823500000|2020-11-19 22:05:00|13267.1|13260.1|13264.1|13259.1|13268|13262.8|13263.4|13257.5|226
1605823800000|2020-11-19 22:10:00|13264.2|13258.7|13258.5|13256|13265.3|13260|13258|13254.8|297
1605824100000|2020-11-19 22:15:00|13258.8|13255.8|13256.8|13251.3|13266.9|13256.9|13254.6|13247.6|440
1605824400000|2020-11-19 22:20:00|13256.6|13251.1|13265.1|13255.1|13268.8|13258.8|13249.9|13239.9|430
1605824700000|2020-11-19 22:25:00|13264.9|13254.9|13267.5|13257.5|13268.9|13258.9|13253.4|13243.4|390
1605825000000|2020-11-19 22:30:00|13267.8|13257.8|13266.4|13256.4|13268.5|13258.5|13262.6|13252.9|223
1605825300000|2020-11-19 22:35:00|13266.1|13256.1|13261.3|13251.3|13267.6|13257.6|13261.3|13251.3|131
1605825600000|2020-11-19 22:40:00|13261.1|13251.1|13258.2|13248.2|13262.6|13253.7|13257.7|13247.7|305
1605825900000|2020-11-19 22:45:00|13257.7|13248.5|13260.5|13250.5|13261.2|13251.2|13257.1|13247.4|1206
1605826200000|2020-11-19 22:50:00|13260.1|13250.1|13259|13249|13260.8|13250.8|13255.4|13246.1|1420
1605826500000|2020-11-19 22:55:00|13259.1|13249.1|13258.8|13248.8|13260|13251.7|13257.8|13247.8|1404
1605826800000|2020-11-19 23:00:00|13258.9|13248.9|13248.9|13246.4|13259.8|13252.2|13248.7|13245.9|1261
1605827100000|2020-11-19 23:05:00|13248.7|13247.2|13250.9|13248.7|13253.2|13250.6|13248.7|13246.6|729
1605827400000|2020-11-19 23:10:00|13250.8|13248.6|13252.4|13250.9|13253.3|13251.4|13250.3|13248.3|591
1605827700000|2020-11-19 23:15:00|13252.2|13250.7|13251.5|13250|13252.9|13251.3|13251|13249.5|262
1605828000000|2020-11-19 23:20:00|13251.7|13250.2|13254.1|13252.6|13255.1|13253.6|13251.7|13250.2|405
1605828300000|2020-11-19 23:25:00|13254|13252.5|13253.8|13252.3|13254.7|13253.2|13253|13251.9|247
1605828600000|2020-11-19 23:30:00|13254.1|13252.6|13250.4|13248.9|13254.5|13253|13250.2|13248.7|248
1605828900000|2020-11-19 23:35:00|13250.5|13249|13248.8|13247.3|13250.6|13249.1|13248.3|13246.8|386
1605829200000|2020-11-19 23:40:00|13249|13247.5|13250.2|13248.7|13251|13249.5|13248.5|13247|227
1605829500000|2020-11-19 23:45:00|13250.1|13248.6|13250|13248.5|13250.5|13249|13249.2|13247.7|210
1605829800000|2020-11-19 23:50:00|13250.1|13248.6|13248.3|13246.8|13250.5|13249|13247.5|13246.3|260
1605830100000|2020-11-19 23:55:00|13248.4|13246.9|13248.2|13246.7|13249.5|13248|13247.7|13246.4|293
1605830400000|2020-11-20 00:00:00|13248.3|13246.8|13249.8|13248.3|13251.4|13250.2|13248.3|13246.8|384
1605830700000|2020-11-20 00:05:00|13249.7|13248.2|13252.6|13251.1|13253.3|13251.8|13248.8|13247.3|306
1605831000000|2020-11-20 00:10:00|13252.7|13251.2|13254.1|13252.6|13254.6|13253.1|13251.3|13250|408
1605831300000|2020-11-20 00:15:00|13254|13252.5|13250.4|13248.9|13254.7|13253.4|13249.5|13248|358
1605831600000|2020-11-20 00:20:00|13250.5|13249|13250.6|13249.1|13252|13250.5|13249.9|13248.4|249
1605831900000|2020-11-20 00:25:00|13250.7|13249.2|13251.7|13250.2|13251.7|13250.2|13249.7|13248.2|291
1605832200000|2020-11-20 00:30:00|13251.8|13250.3|13253.5|13252|13254.9|13253.4|13251.8|13250.3|309
1605832500000|2020-11-20 00:35:00|13253.6|13252.1|13253.4|13251.9|13254.3|13252.8|13252.2|13250.9|324
1605832800000|2020-11-20 00:40:00|13253.3|13251.8|13253.2|13251.7|13254|13252.9|13252|13250.5|332
1605833100000|2020-11-20 00:45:00|13253.5|13252|13251.5|13250|13253.8|13252.3|13250.7|13249.2|273
1605833400000|2020-11-20 00:50:00|13251.4|13249.9|13253.6|13252.1|13253.7|13252.2|13250.9|13249.4|412
1605833700000|2020-11-20 00:55:00|13253.3|13251.8|13255.1|13253.6|13255.7|13254.3|13253.2|13251.7|373
1605834000000|2020-11-20 01:00:00|13255|13253.5|13260.1|13258.6|13261.1|13259.6|13254.6|13253.3|524
1605834300000|2020-11-20 01:05:00|13260.2|13258.7|13258.8|13257.3|13261|13259.5|13258.1|13256.6|382
1605834600000|2020-11-20 01:10:00|13258.9|13257.4|13258.5|13257|13259.4|13257.9|13257.5|13256|393
1605834900000|2020-11-20 01:15:00|13258.7|13257.2|13260.8|13259.3|13260.9|13259.7|13258.4|13256.9|408
1605835200000|2020-11-20 01:20:00|13260.7|13259.2|13260.8|13259.3|13261.2|13260.2|13258.7|13257.2|324
1605835500000|2020-11-20 01:25:00|13260.9|13259.4|13258.2|13256.7|13261|13259.5|13257.6|13256.1|379
1605835800000|2020-11-20 01:30:00|13258.1|13256.6|13259.8|13258.3|13260.5|13259.2|13257.7|13256.4|415
1605836100000|2020-11-20 01:35:00|13259.9|13258.4|13260|13258.5|13261|13259.7|13258.7|13257.4|348
1605836400000|2020-11-20 01:40:00|13260.1|13258.6|13260.8|13259.3|13260.8|13259.4|13259|13257.5|264
1605836700000|2020-11-20 01:45:00|13260.9|13259.4|13260.8|13259.3|13262.2|13260.7|13260.4|13259.2|273
1605837000000|2020-11-20 01:50:00|13260.7|13259.2|13260.6|13259.1|13261.1|13259.9|13258.8|13257.6|278
1605837300000|2020-11-20 01:55:00|13260.5|13259|13259.8|13258.3|13261|13259.5|13258.6|13257.1|283
1605837600000|2020-11-20 02:00:00|13259.9|13258.4|13259.8|13258.3|13260.1|13258.8|13259.3|13257.8|203
1605837900000|2020-11-20 02:05:00|13259.7|13258.2|13259|13257.5|13259.9|13258.7|13257.4|13256.1|411
1605838200000|2020-11-20 02:10:00|13259.1|13257.6|13258.6|13257.7|13259.1|13258|13257.7|13256.5|305
1605838500000|2020-11-20 02:15:00|13258.7|13257.8|13256.7|13255.2|13259.6|13258.2|13256.4|13255.2|457
1605838800000|2020-11-20 02:20:00|13256.8|13255.3|13256.7|13255.2|13257.6|13256.4|13255.9|13254.6|300
1605839100000|2020-11-20 02:25:00|13256.8|13255.3|13254.9|13253.4|13257|13256|13254.9|13253.4|296
1605839400000|2020-11-20 02:30:00|13254.7|13253.2|13254.2|13253.3|13255.4|13254.1|13253.9|13252.7|255
1605839700000|2020-11-20 02:35:00|13254.3|13253.4|13255.1|13253.6|13255.3|13253.9|13253.5|13252|203
1605840000000|2020-11-20 02:40:00|13255.2|13253.7|13255.5|13254.6|13256.1|13254.8|13254.4|13253|362
1605840300000|2020-11-20 02:45:00|13255.6|13254.7|13257.2|13255.7|13258.3|13257.2|13255.4|13254.2|275
1605840600000|2020-11-20 02:50:00|13257.1|13255.6|13254.6|13253.1|13257.4|13256.2|13254.3|13253.1|333
1605840900000|2020-11-20 02:55:00|13255|13253.5|13255.8|13254.3|13256.4|13255.1|13254.2|13253|317
1605841200000|2020-11-20 03:00:00|13255.9|13254.4|13259.8|13258.3|13260.2|13258.9|13255.2|13254.2|442
1605841500000|2020-11-20 03:05:00|13259.7|13258.2|13259.9|13258.4|13260.6|13259.2|13258.8|13257.4|318
1605841800000|2020-11-20 03:10:00|13260|13258.5|13264|13262.5|13264.5|13263.3|13259.7|13258.5|301
1605842100000|2020-11-20 03:15:00|13264.2|13262.7|13263.8|13262.3|13266.5|13265|13263.6|13262.3|422
1605842400000|2020-11-20 03:20:00|13263.9|13262.4|13269.6|13268.1|13270.1|13268.8|13263.7|13262.2|452
1605842700000|2020-11-20 03:25:00|13269.7|13268.2|13266.6|13265.1|13270.4|13269.3|13266.1|13264.6|431
1605843000000|2020-11-20 03:30:00|13266.4|13264.9|13265.7|13264.2|13267.9|13266.4|13265.3|13263.8|304
1605843300000|2020-11-20 03:35:00|13265.6|13264.1|13263.8|13262.3|13265.7|13264.2|13263|13261.6|259
1605843600000|2020-11-20 03:40:00|13263.9|13262.4|13265.6|13264.1|13266.7|13265.2|13263.8|13262.3|219
1605843900000|2020-11-20 03:45:00|13265.7|13264.2|13265.2|13263.7|13266.6|13265.2|13264.6|13263.1|268
1605844200000|2020-11-20 03:50:00|13265|13263.5|13263.9|13262.4|13265.8|13264.3|13263.8|13262.3|245
1605844500000|2020-11-20 03:55:00|13263.8|13262.3|13264.3|13262.8|13265.1|13263.6|13262.8|13261.3|303
1605844800000|2020-11-20 04:00:00|13263.7|13262.9|13263.6|13262.1|13264.8|13263.4|13263.1|13261.9|287
1605845100000|2020-11-20 04:05:00|13263.7|13262.2|13264.3|13262.8|13264.5|13263|13262.9|13261.4|201
1605845400000|2020-11-20 04:10:00|13264.2|13262.7|13267.1|13265.6|13267.6|13266.3|13263.5|13262.2|283
1605845700000|2020-11-20 04:15:00|13267.2|13265.7|13267.3|13265.8|13267.9|13266.5|13266.3|13265.3|368
1605846000000|2020-11-20 04:20:00|13267.4|13265.9|13266.6|13265.1|13267.6|13266.3|13265.9|13264.4|257
1605846300000|2020-11-20 04:25:00|13266.7|13265.2|13266.9|13265.4|13267.3|13265.8|13265.9|13264.4|193
1605846600000|2020-11-20 04:30:00|13267.5|13266|13267.9|13266.4|13270.3|13268.8|13266.9|13265.4|278
1605846900000|2020-11-20 04:35:00|13267.6|13266.7|13270|13268.5|13270.1|13268.6|13267.5|13266|263
1605847200000|2020-11-20 04:40:00|13269.9|13268.4|13273.3|13271.8|13274.9|13273.4|13269.9|13268.4|452
1605847500000|2020-11-20 04:45:00|13272.9|13271.4|13272.2|13271.3|13274.1|13272.8|13271.3|13270.2|469
1605847800000|2020-11-20 04:50:00|13272.1|13271.2|13276.4|13274.9|13277|13275.8|13272.1|13271|528
1605848100000|2020-11-20 04:55:00|13276.3|13274.8|13276.7|13275.2|13278.1|13276.8|13275.6|13274.1|378
1605848400000|2020-11-20 05:00:00|13276.8|13275.3|13277.8|13276.3|13278.9|13277.7|13276.2|13274.8|301
1605848700000|2020-11-20 05:05:00|13277.9|13276.4|13276.5|13275|13277.9|13276.4|13275.7|13274.6|372
1605849000000|2020-11-20 05:10:00|13276.6|13275.1|13275|13273.5|13277.8|13276.3|13274.3|13273.2|339
1605849300000|2020-11-20 05:15:00|13274.8|13273.9|13274.1|13272.6|13275.6|13274.4|13273.6|13272.5|350
1605849600000|2020-11-20 05:20:00|13274.2|13272.7|13274.4|13272.9|13275.6|13274.5|13272.1|13271.2|411
1605849900000|2020-11-20 05:25:00|13274.5|13273|13272.4|13270.9|13274.6|13273.1|13271.4|13270.1|479
1605850200000|2020-11-20 05:30:00|13272.3|13270.8|13274.4|13273.5|13276.1|13274.8|13271.1|13270|423
1605850500000|2020-11-20 05:35:00|13274.5|13273.6|13276.2|13275.3|13277.8|13276.6|13273.7|13272.4|385
1605850800000|2020-11-20 05:40:00|13276.3|13275.4|13281.8|13280.3|13284.7|13283.2|13275.9|13274.5|613
1605851100000|2020-11-20 05:45:00|13281.9|13280.4|13279.7|13278.2|13281.9|13280.4|13279.1|13277.6|468
1605851400000|2020-11-20 05:50:00|13279.8|13278.3|13280|13279.1|13280.8|13279.6|13278.3|13277|376
1605851700000|2020-11-20 05:55:00|13280.1|13279.2|13279.7|13278.2|13282.6|13281.7|13278.9|13277.6|547
1605852000000|2020-11-20 06:00:00|13279.5|13278|13279.4|13277.9|13280.6|13279.3|13278.4|13276.9|463
1605852300000|2020-11-20 06:05:00|13278.9|13278|13278.7|13277.2|13280.5|13279.2|13277.4|13276.3|383
1605852600000|2020-11-20 06:10:00|13278.4|13277.5|13280.8|13279.3|13281.9|13280.7|13277.4|13276.3|390
1605852900000|2020-11-20 06:15:00|13280.9|13279.4|13279.9|13279|13281.8|13280.7|13279.6|13278.5|339
1605853200000|2020-11-20 06:20:00|13279.8|13278.9|13279.7|13278.8|13280.6|13279.3|13276.5|13275.1|462
1605853500000|2020-11-20 06:25:00|13279.6|13278.7|13282.2|13281.3|13283.3|13282|13279.4|13278.3|353
1605853800000|2020-11-20 06:30:00|13282.3|13281.4|13283.8|13282.3|13283.9|13282.8|13282.1|13280.9|344
1605854100000|2020-11-20 06:35:00|13283.7|13282.2|13283.7|13282.2|13283.9|13282.6|13279.3|13278.1|479
1605854400000|2020-11-20 06:40:00|13283.6|13282.1|13282.4|13281.5|13283.9|13282.4|13280.1|13279|326
1605854700000|2020-11-20 06:45:00|13282.8|13281.3|13283.5|13282.6|13285.6|13284.3|13281.2|13280|430
1605855000000|2020-11-20 06:50:00|13283.4|13282.5|13282.1|13281.2|13284.8|13283.9|13281.3|13280.2|408
1605855300000|2020-11-20 06:55:00|13282|13281.1|13282.7|13279.1|13284.3|13281.8|13281.3|13278.6|481
1605855600000|2020-11-20 07:00:00|13282.5|13277.1|13286.8|13285.3|13288.6|13287.1|13281.5|13277.1|659
1605855900000|2020-11-20 07:05:00|13286.7|13285.2|13279.3|13277.8|13286.7|13285.2|13276.3|13274.8|575
1605856200000|2020-11-20 07:10:00|13279.4|13277.9|13279.3|13277.8|13281.2|13279.9|13276.8|13275.5|542
1605856500000|2020-11-20 07:15:00|13279.4|13277.9|13278.9|13277.4|13280.4|13279.5|13275|13273.7|567
1605856800000|2020-11-20 07:20:00|13278.6|13277.7|13279.2|13278.3|13280.5|13279.2|13275.8|13274.5|470
1605857100000|2020-11-20 07:25:00|13279.1|13278.2|13279.6|13278.7|13282.2|13280.9|13276.7|13275.7|537
1605857400000|2020-11-20 07:30:00|13279.7|13278.8|13278.7|13277.8|13285.9|13284.8|13277.7|13276.8|621
1605857700000|2020-11-20 07:35:00|13278.8|13277.9|13277.4|13276.5|13281.8|13280.9|13275.2|13274.2|615
1605858000000|2020-11-20 07:40:00|13277.1|13276.2|13270.6|13269.7|13277.6|13276.5|13269.2|13268.2|631
1605858300000|2020-11-20 07:45:00|13270.5|13269.6|13269.4|13267.9|13273.3|13272.2|13268.9|13267.9|557
1605858600000|2020-11-20 07:50:00|13269.1|13268.2|13266.6|13265.7|13269.3|13268.2|13264|13263|666
1605858900000|2020-11-20 07:55:00|13266.5|13265.6|13257.3|13256.4|13267.5|13266.4|13251.5|13250.1|934
1605859200000|2020-11-20 08:00:00|13257.4|13256.5|13258|13257.1|13259.5|13258.6|13255.4|13254.5|901
1605859500000|2020-11-20 08:05:00|13258.2|13256.7|13253.3|13251.8|13258.2|13256.8|13251.3|13250.1|758
1605859800000|2020-11-20 08:10:00|13253.2|13251.7|13252.3|13250.8|13254|13253.1|13249.5|13248.4|666
1605860100000|2020-11-20 08:15:00|13251.9|13250.4|13255.3|13253.8|13256.7|13255.5|13251.5|13250.4|628
1605860400000|2020-11-20 08:20:00|13255|13254.1|13258.1|13257.2|13258.6|13257.5|13253.5|13252.1|568
1605860700000|2020-11-20 08:25:00|13258|13257.1|13262.4|13261.5|13267.4|13266.1|13258|13257.1|810
1605861000000|2020-11-20 08:30:00|13262.3|13261.4|13259.9|13259|13264.5|13263.6|13259.4|13258.2|587
1605861300000|2020-11-20 08:35:00|13260.1|13258.4|13259.5|13258.6|13263.7|13262.4|13258.7|13257.7|596
1605861600000|2020-11-20 08:40:00|13259.9|13258.4|13265.7|13264.8|13267.5|13266.2|13259.6|13258.4|593
1605861900000|2020-11-20 08:45:00|13265.8|13264.9|13259.1|13257.6|13267.5|13266.2|13258.5|13257.2|569
1605862200000|2020-11-20 08:50:00|13259|13257.5|13261.6|13260.7|13262.4|13261.5|13257.8|13256.3|592
1605862500000|2020-11-20 08:55:00|13261.5|13260.6|13266.9|13265.4|13267.6|13266.5|13261.5|13260.6|646
1605862800000|2020-11-20 09:00:00|13267|13265.5|13264.3|13262.8|13272|13270.8|13263.9|13262.4|750
1605863100000|2020-11-20 09:05:00|13264.2|13262.7|13266.3|13264.8|13266.9|13265.8|13261.2|13260.1|790
1605863400000|2020-11-20 09:10:00|13266.4|13264.9|13273.6|13272.7|13275.7|13274.3|13266.1|13264.6|636
1605863700000|2020-11-20 09:15:00|13273.7|13272.8|13271.5|13270.6|13276.3|13275.4|13269|13268.1|763
1605864000000|2020-11-20 09:20:00|13271.7|13270.8|13271.1|13269.6|13275|13273.9|13269.4|13268.2|707
1605864300000|2020-11-20 09:25:00|13270.9|13270|13289|13287.5|13293.7|13292.2|13270.4|13269.2|1052
1605864600000|2020-11-20 09:30:00|13289.4|13287.9|13283.7|13282.2|13289.7|13288.3|13279.7|13278.2|923
1605864900000|2020-11-20 09:35:00|13283.6|13282.1|13286.1|13284.6|13287.7|13286.3|13283.1|13281.8|801
1605865200000|2020-11-20 09:40:00|13286|13284.5|13281.9|13280.4|13286.6|13285.2|13281.3|13279.8|643
1605865500000|2020-11-20 09:45:00|13281.8|13280.3|13283.4|13281.9|13285.3|13283.9|13280.4|13279.3|769
1605865800000|2020-11-20 09:50:00|13283.5|13282|13283.2|13282.3|13287.7|13286.6|13282.1|13281|800
1605866100000|2020-11-20 09:55:00|13283.1|13282.2|13276.9|13275.4|13284|13282.9|13276.6|13275.2|666
1605866400000|2020-11-20 10:00:00|13276.8|13275.3|13283|13281.5|13283.6|13282.5|13275|13273.9|822
1605866700000|2020-11-20 10:05:00|13282.7|13281.8|13279.5|13278|13284.2|13283.1|13279.3|13277.8|658
1605867000000|2020-11-20 10:10:00|13279.4|13277.9|13284.9|13283.4|13285.5|13284.6|13277.1|13275.9|747
1605867300000|2020-11-20 10:15:00|13284.7|13283.8|13280.6|13279.7|13286.1|13285|13279.8|13278.6|732
1605867600000|2020-11-20 10:20:00|13280.5|13279.6|13279.2|13277.7|13283.3|13282.1|13278.3|13276.9|729
1605867900000|2020-11-20 10:25:00|13279.3|13277.8|13279.7|13278.8|13281.9|13280.6|13277.8|13276.7|609
1605868200000|2020-11-20 10:30:00|13279.5|13278.6|13283.1|13281.6|13283.2|13282|13278.3|13277.4|622
1605868500000|2020-11-20 10:35:00|13283|13281.5|13281.9|13280.4|13283.1|13281.9|13277.9|13276.8|704
1605868800000|2020-11-20 10:40:00|13282|13280.5|13280|13279.1|13282|13280.6|13276.2|13274.9|640
1605869100000|2020-11-20 10:45:00|13280.1|13279.2|13275.9|13274.4|13280.9|13279.8|13275.2|13273.9|688
1605869400000|2020-11-20 10:50:00|13276|13274.5|13269.2|13268.3|13276.1|13275.2|13268.8|13267.6|665
1605869700000|2020-11-20 10:55:00|13269.8|13268.9|13263.5|13262|13270.6|13269.7|13261.2|13260.2|587
1605870000000|2020-11-20 11:00:00|13263.3|13261.8|13263.1|13262.2|13269|13267.5|13261.1|13260.1|663
1605870300000|2020-11-20 11:05:00|13263|13262.1|13266.9|13266|13267.6|13266.1|13262.8|13261.4|580
1605870600000|2020-11-20 11:10:00|13266.8|13265.9|13268.7|13267.2|13272.7|13271.5|13266.8|13265.7|673
1605870900000|2020-11-20 11:15:00|13268.4|13267.5|13264.1|13263.2|13269|13267.9|13259.3|13257.8|654
1605871200000|2020-11-20 11:20:00|13264.2|13263.3|13276.6|13275.1|13283.8|13282.3|13263.8|13262.6|946
1605871500000|2020-11-20 11:25:00|13276.7|13275.2|13277.4|13276.5|13279.7|13278.7|13273.2|13271.9|577
1605871800000|2020-11-20 11:30:00|13277.5|13276|13279.2|13278.3|13281.6|13280.3|13276.1|13274.9|564
1605872100000|2020-11-20 11:35:00|13278.5|13277.6|13282.8|13281.3|13283.7|13282.3|13274.1|13273.1|749
1605872400000|2020-11-20 11:40:00|13283|13281.5|13284.5|13283|13284.5|13283|13277.7|13276.3|700
1605872700000|2020-11-20 11:45:00|13284.3|13282.8|13283.6|13282.7|13287.3|13286.2|13281.3|13280.1|764
1605873000000|2020-11-20 11:50:00|13283.8|13282.9|13284.2|13282.7|13288.2|13286.7|13280.4|13278.9|643
1605873300000|2020-11-20 11:55:00|13283.7|13282.2|13278.5|13277.6|13285.2|13284|13278.2|13277.1|759
1605873600000|2020-11-20 12:00:00|13278.6|13277.7|13277.9|13277|13281.4|13280.4|13274.7|13273.2|903
1605873900000|2020-11-20 12:05:00|13277.8|13276.9|13277.6|13276.1|13281.3|13280.4|13276.1|13275.2|626
1605874200000|2020-11-20 12:10:00|13277.5|13276|13279.2|13278.3|13282.5|13281.4|13277.5|13276|513
1605874500000|2020-11-20 12:15:00|13280.5|13279.6|13273.9|13273|13281.3|13280.4|13270.3|13269.2|652
1605874800000|2020-11-20 12:20:00|13274|13273.1|13276|13275.1|13278.3|13277.3|13273.9|13272.9|501
1605875100000|2020-11-20 12:25:00|13276.2|13275.3|13275.3|13274.4|13277.2|13276.3|13273.8|13272.8|369
1605875400000|2020-11-20 12:30:00|13275.2|13274.3|13275.9|13275|13279.1|13278.2|13275.1|13274|571
1605875700000|2020-11-20 12:35:00|13275.7|13274.8|13275.3|13273.8|13275.9|13275|13270.7|13269.5|659
1605876000000|2020-11-20 12:40:00|13275.2|13273.7|13274|13273.1|13278|13276.8|13272.4|13271.3|565
1605876300000|2020-11-20 12:45:00|13273.9|13273|13272.8|13271.9|13275.2|13274|13269.6|13268.4|549
1605876600000|2020-11-20 12:50:00|13273.1|13272.2|13273|13272.1|13274.3|13273.1|13270.8|13269.8|450
1605876900000|2020-11-20 12:55:00|13272.8|13271.9|13275.7|13274.2|13276.5|13275.1|13271.6|13270.5|664
1605877200000|2020-11-20 13:00:00|13275.5|13274.6|13273.8|13272.9|13276.5|13275.2|13271.3|13270|540
1605877500000|2020-11-20 13:05:00|13274.2|13272.7|13276.1|13274.6|13277.1|13276.1|13273.3|13271.8|539
1605877800000|2020-11-20 13:10:00|13276.2|13274.7|13271|13270.1|13277.1|13276|13270.1|13269.2|458
1605878100000|2020-11-20 13:15:00|13271.1|13270.2|13269.5|13268|13273.1|13272|13269.5|13268|452
1605878400000|2020-11-20 13:20:00|13269.4|13267.9|13269.2|13268.3|13271|13269.5|13267.2|13265.7|535
1605878700000|2020-11-20 13:25:00|13269.5|13268|13259.3|13257.8|13270.5|13269.1|13258.2|13256.7|605
1605879000000|2020-11-20 13:30:00|13259|13257.5|13266.8|13265.9|13268.8|13267.4|13258|13256.8|657
1605879300000|2020-11-20 13:35:00|13266.9|13266|13268.5|13267|13270.5|13269.6|13265.4|13264.2|527
1605879600000|2020-11-20 13:40:00|13267.9|13266.6|13266.7|13265.8|13270.4|13269.5|13265.4|13263.9|561
1605879900000|2020-11-20 13:45:00|13266.8|13265.9|13270.2|13268.7|13270.8|13269.6|13265.1|13263.8|595
1605880200000|2020-11-20 13:50:00|13270.1|13268.6|13271|13269.5|13274.2|13273.2|13268|13266.8|622
1605880500000|2020-11-20 13:55:00|13271.1|13269.6|13270.8|13269.3|13274.1|13273|13269.1|13268.2|649
1605880800000|2020-11-20 14:00:00|13270.7|13269.2|13277.2|13275.7|13278.7|13277.5|13270.3|13269.1|666
1605881100000|2020-11-20 14:05:00|13277.3|13275.8|13277.1|13275.6|13281.6|13280.5|13276.2|13275.2|551
1605881400000|2020-11-20 14:10:00|13276.8|13275.9|13276.5|13275.6|13278.1|13276.7|13274.6|13273.5|571
1605881700000|2020-11-20 14:15:00|13276.4|13275.5|13280.5|13279|13281.4|13280|13273.8|13272.6|600
1605882000000|2020-11-20 14:20:00|13280.6|13279.1|13282.5|13281.6|13285.1|13284.1|13278.2|13276.9|574
1605882300000|2020-11-20 14:25:00|13282.4|13281.5|13281.6|13280.7|13283.4|13282.2|13278.8|13277.9|633
1605882600000|2020-11-20 14:30:00|13281.9|13280.4|13282.2|13281.3|13285.5|13284.2|13279.1|13277.9|856
1605882900000|2020-11-20 14:35:00|13282.3|13281.4|13283.6|13282.1|13284.9|13284|13280.6|13279.4|594
1605883200000|2020-11-20 14:40:00|13283.5|13282.7|13289.1|13288.2|13290.2|13289|13282|13280.7|614
1605883500000|2020-11-20 14:45:00|13288.9|13288|13284.3|13283.4|13289.7|13288.5|13281.9|13280.8|607
1605883800000|2020-11-20 14:50:00|13284.6|13283.1|13279.2|13278.3|13285.1|13283.9|13279|13278.1|512
1605884100000|2020-11-20 14:55:00|13279.6|13278.1|13282.1|13281.2|13282.8|13281.6|13277.1|13276|743
1605884400000|2020-11-20 15:00:00|13281.8|13280.9|13283.6|13282.7|13286.2|13285.3|13281.3|13280.1|665
1605884700000|2020-11-20 15:05:00|13283.5|13282.6|13284.5|13283.6|13286.6|13285.3|13281.2|13280.2|597
1605885000000|2020-11-20 15:10:00|13284.4|13283.5|13279.3|13278.4|13285.4|13284.3|13278.9|13278|624
1605885300000|2020-11-20 15:15:00|13279.6|13278.1|13279.7|13278.2|13280.9|13279.6|13275.9|13275|657
1605885600000|2020-11-20 15:20:00|13279.4|13278.5|13287.2|13286.3|13287.5|13286.6|13279.2|13278|723
1605885900000|2020-11-20 15:25:00|13287.3|13286.4|13296.9|13296|13297.1|13296|13284.8|13283.9|665
1605886200000|2020-11-20 15:30:00|13297|13296.1|13292|13291.1|13297.5|13296.3|13287.9|13286.7|751
1605886500000|2020-11-20 15:35:00|13292.2|13291.3|13289.8|13288.9|13295.4|13294.2|13289.8|13288.5|545
1605886800000|2020-11-20 15:40:00|13290.1|13288.6|13285.9|13285|13291.9|13290.6|13285.8|13284.7|595
1605887100000|2020-11-20 15:45:00|13285.8|13284.9|13285.3|13283.8|13289.1|13288.1|13281.2|13280|743
1605887400000|2020-11-20 15:50:00|13285.2|13283.7|13284.8|13283.3|13288.4|13287.3|13283.3|13282.1|574
1605887700000|2020-11-20 15:55:00|13284.7|13283.2|13287|13286.1|13288|13286.8|13280.3|13279.1|907
1605888000000|2020-11-20 16:00:00|13286.9|13286|13283.4|13281.9|13290.3|13289|13281.8|13280.7|795
1605888300000|2020-11-20 16:05:00|13283.5|13282|13282.9|13282|13286.2|13285.3|13280.2|13279.2|646
1605888600000|2020-11-20 16:10:00|13282.8|13281.9|13283.3|13282.4|13287.1|13286.2|13282.5|13281.6|444
1605888900000|2020-11-20 16:15:00|13283.4|13282.5|13283.9|13283|13285.8|13284.5|13283.1|13282|442
1605889200000|2020-11-20 16:20:00|13283.8|13282.9|13290.8|13289.9|13291.7|13290.5|13283.3|13282.4|589
1605889500000|2020-11-20 16:25:00|13290.9|13290|13294.5|13293.6|13294.8|13293.7|13289.4|13288.2|506
1605889800000|2020-11-20 16:30:00|13294.9|13293.4|13293.5|13292.6|13295.8|13294.5|13292.3|13291|553
1605890100000|2020-11-20 16:35:00|13293.6|13292.7|13290.9|13290|13294.4|13293.2|13287.1|13285.9|483
1605890400000|2020-11-20 16:40:00|13290.8|13289.9|13290.5|13289.6|13291.6|13290.3|13288.9|13287.9|351
1605890700000|2020-11-20 16:45:00|13289.7|13288.8|13286.6|13285.7|13292.3|13291.1|13286.3|13285.2|647
1605891000000|2020-11-20 16:50:00|13286.5|13285.6|13289.4|13288.5|13291.1|13290.2|13286.4|13285.5|541
1605891300000|2020-11-20 16:55:00|13289.5|13288.6|13293.6|13292.7|13294.8|13293.6|13289.1|13287.9|497
1605891600000|2020-11-20 17:00:00|13293.5|13292.6|13292.8|13291.9|13295|13294.1|13292.6|13291.4|570
1605891900000|2020-11-20 17:05:00|13292.7|13291.8|13286|13284.5|13294.4|13293.5|13284.2|13282.7|475
1605892200000|2020-11-20 17:10:00|13286.1|13285.2|13283.9|13282.4|13288|13287|13280.4|13279.2|545
1605892500000|2020-11-20 17:15:00|13284|13283.1|13282.3|13281.4|13284.8|13283.9|13280.2|13279.3|379
1605892800000|2020-11-20 17:20:00|13282.2|13281.3|13284|13283.1|13285.4|13284.2|13280.2|13279.3|455
1605893100000|2020-11-20 17:25:00|13284.1|13283.2|13278.5|13277.6|13284.3|13283.2|13278.1|13277.1|413
1605893400000|2020-11-20 17:30:00|13279|13278.1|13279.7|13278.2|13280.7|13279.4|13276.3|13275|372
1605893700000|2020-11-20 17:35:00|13279.6|13278.1|13283.1|13282.2|13283.5|13282.5|13279.3|13278|542
1605894000000|2020-11-20 17:40:00|13283.2|13282.3|13284.5|13283.6|13285.4|13284.4|13282.9|13281.8|395
1605894300000|2020-11-20 17:45:00|13284.6|13283.7|13284.6|13283.7|13284.9|13283.9|13283.2|13281.9|308
1605894600000|2020-11-20 17:50:00|13284.7|13283.8|13283.4|13281.9|13285.1|13284.2|13282.8|13281.8|248
1605894900000|2020-11-20 17:55:00|13283.3|13282.4|13278.7|13277.2|13283.4|13282.5|13277.9|13276.9|305
1605895200000|2020-11-20 18:00:00|13278.2|13277.3|13276.7|13275.8|13280|13279.1|13276.1|13275|295
1605895500000|2020-11-20 18:05:00|13276.8|13275.2|13280.1|13279.2|13280.1|13279.2|13274.9|13273.9|329
1605895800000|2020-11-20 18:10:00|13280.2|13279.3|13275.9|13275|13281.5|13280.3|13275.8|13274.9|315
1605896100000|2020-11-20 18:15:00|13276|13275.1|13273.2|13272.3|13276.2|13275.1|13273.2|13271.9|288
1605896400000|2020-11-20 18:20:00|13273.3|13272.4|13271.3|13270.4|13273.6|13272.4|13268.6|13267.6|364
1605896700000|2020-11-20 18:25:00|13270.9|13270|13274.3|13273.4|13274.5|13273.6|13269.8|13268.9|257
1605897000000|2020-11-20 18:30:00|13274.2|13273.3|13275.4|13274.5|13276.7|13275.8|13271.9|13271|382
1605897300000|2020-11-20 18:35:00|13275.5|13274.6|13277.4|13276.5|13277.8|13276.9|13275.4|13274.5|347
1605897600000|2020-11-20 18:40:00|13276.9|13276|13274.9|13273.4|13277.1|13276.1|13273.7|13272.8|229
1605897900000|2020-11-20 18:45:00|13274.4|13273.5|13277.4|13276.5|13299.2|13295.4|13264.2|13261|890
1605898200000|2020-11-20 18:50:00|13277.5|13276.6|13285.5|13284|13286.9|13285.6|13277.3|13276.1|558
1605898500000|2020-11-20 18:55:00|13284.5|13283.6|13283.7|13282.8|13285|13283.9|13281.7|13280.5|326
1605898800000|2020-11-20 19:00:00|13283.8|13282.9|13281.1|13280.2|13284.8|13283.5|13281|13279.9|297
1605899100000|2020-11-20 19:05:00|13281.2|13280.3|13283.3|13282.4|13284|13282.8|13279.5|13278.4|226
1605899400000|2020-11-20 19:10:00|13283.4|13282.5|13284.4|13283.5|13285.1|13284|13282.8|13281.6|161
1605899700000|2020-11-20 19:15:00|13284.3|13283.4|13286.6|13285.1|13287.7|13286.8|13283.6|13282.3|274
1605900000000|2020-11-20 19:20:00|13286.3|13284.8|13281.8|13280.9|13286.5|13285|13281.8|13280.9|292
1605900300000|2020-11-20 19:25:00|13282.7|13281.2|13281.4|13280.5|13283.4|13282.4|13278.5|13277.4|282
1605900600000|2020-11-20 19:30:00|13281.3|13280.4|13283.6|13282.7|13284|13282.9|13281.1|13280|180
1605900900000|2020-11-20 19:35:00|13283.7|13282.8|13281.5|13280.6|13285.8|13284.7|13281.4|13280.5|233
1605901200000|2020-11-20 19:40:00|13281.9|13280.4|13279.8|13278.3|13282.9|13281.6|13278.7|13277.2|236
1605901500000|2020-11-20 19:45:00|13279.7|13278.2|13282.4|13281.5|13282.5|13281.5|13279.4|13277.9|294
1605901800000|2020-11-20 19:50:00|13282.7|13281.2|13281|13279.5|13282.8|13281.6|13278.2|13276.7|332
1605902100000|2020-11-20 19:55:00|13280.9|13279.4|13279.7|13278.8|13281.2|13280.1|13277.5|13276.2|655
1605902400000|2020-11-20 20:00:00|13279.6|13278.7|13286.9|13285.4|13287.2|13285.7|13279.6|13278.3|722
1605902700000|2020-11-20 20:05:00|13286.8|13285.3|13287.4|13285.9|13288.8|13287.6|13285.6|13284.4|431
1605903000000|2020-11-20 20:10:00|13287.5|13286|13287.4|13285.9|13289.6|13288.4|13284.4|13283.4|488
1605903300000|2020-11-20 20:15:00|13286.9|13286|13285.6|13284.1|13287.5|13286.1|13284.2|13282.7|427
1605903600000|2020-11-20 20:20:00|13285.5|13284|13288.3|13286.8|13290.7|13289.2|13285.5|13284|471
1605903900000|2020-11-20 20:25:00|13288.2|13286.7|13288.3|13286.8|13289.6|13288.1|13287.8|13286.3|348
1605904200000|2020-11-20 20:30:00|13288.2|13286.7|13288.9|13287.4|13289.3|13288|13286.6|13285.1|350
1605904500000|2020-11-20 20:35:00|13289|13287.5|13288.7|13287.2|13289.6|13288.2|13287.9|13286.9|254
1605904800000|2020-11-20 20:40:00|13288.8|13287.3|13292.1|13290.6|13293|13291.5|13288|13286.5|406
1605905100000|2020-11-20 20:45:00|13292|13290.5|13293.5|13292|13294.7|13293.2|13291.9|13290.4|387
1605905400000|2020-11-20 20:50:00|13293.4|13291.9|13289.3|13287.8|13293.6|13292.1|13289.3|13287.8|430
1605905700000|2020-11-20 20:55:00|13289.4|13287.9|13294.2|13292.7|13294.5|13293.1|13288.4|13286.9|443
1605906000000|2020-11-20 21:00:00|13294.1|13292.6|13291.9|13290.4|13296.2|13294.7|13290.8|13289.3|583
1605906300000|2020-11-20 21:05:00|13292.1|13290.6|13291|13289.5|13292.9|13291.4|13290.6|13289.1|335
1605906600000|2020-11-20 21:10:00|13291.1|13289.6|13283.8|13282.3|13291.2|13289.7|13283.3|13281.8|344
1605906900000|2020-11-20 21:15:00|13283.6|13282.1|13283.9|13282.4|13284.7|13283.2|13280.5|13279|280
1605907200000|2020-11-20 21:20:00|13284.1|13282.6|13284.7|13283.2|13285.5|13284|13283.4|13281.9|236
1605907500000|2020-11-20 21:25:00|13284.6|13283.1|13290.1|13288.6|13290.6|13289.1|13284.6|13283.1|397
1605907800000|2020-11-20 21:30:00|13290|13288.5|13287.9|13286.4|13294.3|13292.8|13287|13285.5|452
1605908100000|2020-11-20 21:35:00|13287.8|13286.3|13288.1|13286.6|13288.9|13287.4|13286.2|13284.7|211
1605908400000|2020-11-20 21:40:00|13287.9|13286.4|13287.6|13286.1|13289.2|13287.7|13285.6|13284.1|261
1605908700000|2020-11-20 21:45:00|13287.7|13286.2|13287.5|13286|13288.7|13287.2|13285.8|13284.3|225
1605909000000|2020-11-20 21:50:00|13288.1|13286.6|13291.2|13289.7|13293.1|13291.6|13288.1|13286.6|499
1605909300000|2020-11-20 21:55:00|13291.5|13290|13287.2|13285.7|13295.4|13291.2|13285.9|13281.5|550
1606078800000|2020-11-22 21:00:00|13303.1|13296.6|13302.8|13296.3|13303.1|13296.6|13301.2|13284.7|14
1606079100000|2020-11-22 21:05:00|13303.1|13290.8|13302.8|13290.8|13303.1|13296.6|13301.5|13290.8|17
1606079400000|2020-11-22 21:10:00|13303.1|13296.6|13295.3|13279.7|13306.7|13297.2|13295.3|13276.9|56
1606079700000|2020-11-22 21:15:00|13304.6|13284.6|13304.6|13284.6|13304.6|13284.6|13304.6|13284.6|1
1606080000000|2020-11-22 21:20:00|13294.5|13274.5|13295.8|13283.7|13307.6|13291.7|13294.2|13274.5|39
1606080300000|2020-11-22 21:25:00|13305|13290.3|13305|13290.3|13305|13290.3|13294.8|13283.3|19
1606080600000|2020-11-22 21:30:00|13300.6|13283.3|13295.8|13283.7|13305|13290.3|13295.8|13282.6|7
1606080900000|2020-11-22 21:35:00|13298.8|13284.7|13295.8|13283.7|13298.8|13285.2|13295.8|13283.7|8
1606081200000|2020-11-22 21:40:00|13298.3|13285.2|13295.8|13283.7|13305|13290.3|13295.8|13283.7|10
1606081500000|2020-11-22 21:45:00|13296|13283.9|13296.2|13284|13296.4|13284|13296|13283.9|6
1606081800000|2020-11-22 21:50:00|13296.6|13284.4|13296.6|13284.4|13299.5|13293|13295.4|13284.4|28
1606082100000|2020-11-22 21:55:00|13299.4|13292.9|13296.7|13284.7|13305|13292.9|13294.9|13284.4|46
1606082400000|2020-11-22 22:00:00|13302.3|13288.7|13300.1|13287.9|13304.6|13292.9|13295|13286.2|83
1606082700000|2020-11-22 22:05:00|13300.6|13288.1|13299.5|13286.6|13301.9|13288.1|13299.4|13284.3|206
1606083000000|2020-11-22 22:10:00|13299.8|13285.9|13297.2|13289.2|13301|13290.3|13296.8|13284.1|257
1606083300000|2020-11-22 22:15:00|13297.1|13289.3|13299.6|13293.9|13299.8|13294.2|13296.3|13288.2|267
1606083600000|2020-11-22 22:20:00|13299.1|13293.8|13299.4|13289.4|13300.6|13294.7|13287.5|13277.5|438
1606083900000|2020-11-22 22:25:00|13299.1|13289.1|13299.1|13289.1|13301.4|13292.2|13297.2|13288|352
1606084200000|2020-11-22 22:30:00|13299|13289|13300.9|13290.9|13302.8|13292.8|13296.9|13287.2|441
1606084500000|2020-11-22 22:35:00|13301.1|13291.1|13300.6|13290.8|13302.2|13295|13298.6|13288.6|478
1606084800000|2020-11-22 22:40:00|13300.1|13290.9|13300.4|13293.7|13302.6|13294.5|13297.8|13290.5|340
1606085100000|2020-11-22 22:45:00|13300.5|13293.8|13300.8|13294.2|13302.7|13295|13297.5|13290.6|656
1606085400000|2020-11-22 22:50:00|13300.6|13294.3|13300.4|13295.2|13302.2|13295.3|13298.1|13291.5|748
1606085700000|2020-11-22 22:55:00|13300.3|13295.1|13299.4|13295.4|13302.4|13297.5|13298.3|13291.4|713
1606086000000|2020-11-22 23:00:00|13299.6|13295.3|13299.6|13296|13303|13298.6|13297|13292.7|997
1606086300000|2020-11-22 23:05:00|13299.4|13295.7|13301.4|13298.5|13302.8|13300.1|13299.1|13295|1039
1606086600000|2020-11-22 23:10:00|13301.3|13297.9|13300|13297.5|13301.5|13299.6|13299.4|13295.3|780
1606086900000|2020-11-22 23:15:00|13299.9|13298.1|13297.6|13296.1|13300.9|13299|13296.4|13294.9|313
1606087200000|2020-11-22 23:20:00|13297.5|13296|13297.6|13296.1|13298.3|13296.8|13296.3|13294.8|255
1606087500000|2020-11-22 23:25:00|13297.4|13295.9|13297.8|13296.3|13298.7|13297.1|13297.3|13295.7|209
1606087800000|2020-11-22 23:30:00|13297.9|13296.4|13298.5|13297|13299.6|13297.5|13297.2|13295.7|219
1606088100000|2020-11-22 23:35:00|13298.8|13296.6|13300.5|13299|13301|13299.2|13298.2|13296.5|222
1606088400000|2020-11-22 23:40:00|13300.6|13299.1|13301.7|13299.5|13303|13301.3|13300.4|13298.6|328
1606088700000|2020-11-22 23:45:00|13301.3|13299.8|13303.7|13302.2|13303.8|13302.3|13301.1|13299.6|261
1606089000000|2020-11-22 23:50:00|13303.6|13302.1|13304.3|13302.8|13304.8|13303.3|13302.6|13301.1|372
1606089300000|2020-11-22 23:55:00|13304.4|13302.9|13304.5|13303|13305.8|13304.5|13304.1|13302.6|312
1606089600000|2020-11-23 00:00:00|13304.4|13302.9|13301.3|13299.8|13304.8|13303.3|13299.9|13296.5|478
1606089900000|2020-11-23 00:05:00|13301.2|13299.7|13303.4|13301.9|13303.8|13302.6|13300.6|13298.9|481
1606090200000|2020-11-23 00:10:00|13303.1|13301.6|13303.2|13301.7|13303.9|13302.4|13302.2|13300.7|301
1606090500000|2020-11-23 00:15:00|13303.3|13301.8|13303.2|13301.7|13304|13302.5|13302.9|13301.4|337
1606090800000|2020-11-23 00:20:00|13303.4|13301.9|13309.5|13308|13311.2|13309.7|13303|13301.5|425
1606091100000|2020-11-23 00:25:00|13309.6|13308.1|13309.9|13308.4|13313.1|13311.6|13309|13307.6|363
1606091400000|2020-11-23 00:30:00|13310|13308.5|13307.7|13306.2|13311.4|13310.1|13307.2|13305.9|280
1606091700000|2020-11-23 00:35:00|13307.8|13306.3|13307.4|13305.9|13308.8|13307.3|13306.6|13305.1|184
1606092000000|2020-11-23 00:40:00|13307.2|13305.7|13308.5|13307|13310.2|13308.7|13307.2|13305.7|250
1606092300000|2020-11-23 00:45:00|13308.4|13306.9|13308.7|13307.2|13309.7|13308.4|13307.6|13306.2|278
1606092600000|2020-11-23 00:50:00|13308.8|13307.3|13310.8|13309.3|13311.2|13309.8|13308.5|13307|211
1606092900000|2020-11-23 00:55:00|13310.9|13309.4|13309.6|13308.1|13311.3|13309.8|13309.5|13308|188
1606093200000|2020-11-23 01:00:00|13309.5|13308|13310|13308.5|13311|13310.1|13308.7|13307.2|319
1606093500000|2020-11-23 01:05:00|13310.3|13308.8|13311.8|13310.3|13312.2|13310.7|13309.3|13308|292
1606093800000|2020-11-23 01:10:00|13311.7|13310.2|13322.9|13321.4|13323.7|13321.5|13311.4|13309.9|499
1606094100000|2020-11-23 01:15:00|13323|13321.5|13326|13324.5|13327.2|13325.7|13322.1|13320.6|521
1606094400000|2020-11-23 01:20:00|13325.9|13324.4|13326|13324.5|13327.9|13326.6|13325.3|13323.8|447
1606094700000|2020-11-23 01:25:00|13326.1|13324.6|13325.5|13324|13327.6|13326.1|13324.6|13323.1|334
1606095000000|2020-11-23 01:30:00|13325.4|13323.9|13323.7|13322.2|13325.5|13324.3|13322.5|13321.2|463
1606095300000|2020-11-23 01:35:00|13323.8|13322.3|13324.5|13323|13324.6|13323.4|13321.6|13320.1|351
1606095600000|2020-11-23 01:40:00|13324.6|13323.1|13325.1|13324.2|13325.4|13324.2|13323.3|13322|334
1606095900000|2020-11-23 01:45:00|13325.4|13323.9|13323|13321.5|13325.5|13324|13321.5|13320|389
1606096200000|2020-11-23 01:50:00|13323.1|13321.6|13324.3|13323.4|13325.6|13324.1|13322.5|13321|300
1606096500000|2020-11-23 01:55:00|13324.2|13323.3|13326.6|13325.1|13326.7|13325.3|13323.7|13322.2|219
1606096800000|2020-11-23 02:00:00|13326.7|13325.2|13324.8|13323.3|13326.7|13325.3|13324.5|13323|267
1606097100000|2020-11-23 02:05:00|13324.7|13323.2|13326.2|13324.7|13326.5|13325|13324.1|13322.9|228
1606097400000|2020-11-23 02:10:00|13326.3|13324.8|13324|13322.5|13326.8|13325.3|13323.5|13322.1|176
1606097700000|2020-11-23 02:15:00|13324.1|13322.6|13323.7|13322.2|13325|13323.5|13321.9|13320.4|239
1606098000000|2020-11-23 02:20:00|13323.6|13322.1|13325.3|13324.4|13326.1|13324.7|13322.5|13321.2|217
1606098300000|2020-11-23 02:25:00|13325.7|13324.2|13323|13321.5|13325.8|13324.4|13322.3|13320.8|241
1606098600000|2020-11-23 02:30:00|13323.2|13321.7|13321.6|13320.7|13324.6|13323.2|13321.3|13320.1|227
1606098900000|2020-11-23 02:35:00|13321.7|13320.8|13322.5|13321|13323|13321.9|13321.2|13320|233
1606099200000|2020-11-23 02:40:00|13322.6|13321.1|13321.2|13319.7|13322.6|13321.4|13320.9|13319.4|186
1606099500000|2020-11-23 02:45:00|13321.1|13319.6|13322.3|13320.8|13322.3|13320.8|13320.5|13319|182
1606099800000|2020-11-23 02:50:00|13322.2|13320.7|13323.7|13322.2|13324.2|13322.8|13320.8|13319.7|276
1606100100000|2020-11-23 02:55:00|13323.8|13322.3|13322.6|13321.1|13325.3|13323.8|13321.5|13320.4|324
1606100400000|2020-11-23 03:00:00|13322.7|13321.2|13321.4|13319.9|13323|13321.7|13320.7|13319.5|266
1606100700000|2020-11-23 03:05:00|13321.3|13319.8|13321.6|13320.1|13322.3|13320.8|13321|13319.6|283
1606101000000|2020-11-23 03:10:00|13321.5|13320|13325.2|13324.3|13325.5|13324.4|13320.8|13319.8|150
1606101300000|2020-11-23 03:15:00|13325.1|13324.2|13324.6|13323.1|13326|13324.9|13322.4|13321.5|173
1606101600000|2020-11-23 03:20:00|13324.5|13323|13324.8|13323.3|13325.2|13323.7|13323.4|13322.1|161
1606101900000|2020-11-23 03:25:00|13324.7|13323.2|13323.8|13322.3|13326.1|13324.6|13323.7|13322.2|190
1606102200000|2020-11-23 03:30:00|13323.9|13322.4|13324.7|13323.2|13325|13323.5|13322.9|13321.4|206
1606102500000|2020-11-23 03:35:00|13324.6|13323.1|13321.6|13320.1|13324.7|13323.2|13320.1|13318.9|216
1606102800000|2020-11-23 03:40:00|13321.7|13320.2|13322.3|13320.8|13322.6|13321.1|13321.4|13320|155
1606103100000|2020-11-23 03:45:00|13322.4|13320.9|13322.1|13321.2|13322.6|13321.4|13321.3|13320.1|166
1606103400000|2020-11-23 03:50:00|13322|13321.1|13319.8|13318.3|13322.4|13321.1|13319|13317.7|295
1606103700000|2020-11-23 03:55:00|13319.9|13318.4|13319.1|13318.2|13320|13318.5|13316.9|13315.7|338
1606104000000|2020-11-23 04:00:00|13318.8|13317.9|13315.5|13314|13318.8|13317.9|13314.8|13313.3|270
1606104300000|2020-11-23 04:05:00|13315.4|13313.9|13316.3|13315.4|13317|13315.9|13314.1|13313|339
1606104600000|2020-11-23 04:10:00|13316.4|13315.5|13316.1|13315.2|13317.1|13315.6|13315.7|13314.5|153
1606104900000|2020-11-23 04:15:00|13316.2|13315.3|13318.6|13317.7|13318.9|13317.7|13314.6|13313.1|207
1606105200000|2020-11-23 04:20:00|13318.5|13317.6|13316.3|13315.4|13318.7|13317.7|13316.1|13315.1|213
1606105500000|2020-11-23 04:25:00|13316.4|13315.5|13316.5|13315|13316.9|13315.6|13316|13314.7|164
1606105800000|2020-11-23 04:30:00|13316.6|13315.1|13315.1|13314.2|13316.8|13315.5|13313.7|13312.4|151
1606106100000|2020-11-23 04:35:00|13315.2|13314.3|13314.8|13313.3|13316|13314.8|13314.5|13313.2|170
1606106400000|2020-11-23 04:40:00|13314.7|13313.2|13314.2|13313.3|13316.4|13315.3|13314.2|13312.9|213
1606106700000|2020-11-23 04:45:00|13314.4|13313.5|13316.3|13315.4|13317.1|13316.2|13314.1|13312.9|195
1606107000000|2020-11-23 04:50:00|13316.6|13315.1|13315.8|13314.3|13318.3|13316.9|13315.5|13314.2|228
1606107300000|2020-11-23 04:55:00|13315.9|13314.4|13316.1|13314.6|13316.2|13314.7|13314.3|13313.1|193
1606107600000|2020-11-23 05:00:00|13316.2|13314.7|13317.4|13315.9|13317.5|13316|13315.2|13314.1|198
1606107900000|2020-11-23 05:05:00|13317.5|13316|13316.7|13315.2|13318.2|13316.7|13316.3|13314.9|203
1606108200000|2020-11-23 05:10:00|13316.8|13315.3|13317.6|13316.7|13318.1|13316.7|13316.2|13315|103
1606108500000|2020-11-23 05:15:00|13317.8|13316.9|13317.6|13316.7|13318.3|13317.1|13317.4|13316.1|164
1606108800000|2020-11-23 05:20:00|13317.5|13316.6|13318.5|13317.6|13318.9|13318|13317.3|13316.1|115
1606109100000|2020-11-23 05:25:00|13318.6|13317.7|13317.9|13316.4|13319.9|13318.5|13317.6|13316.3|160
1606109400000|2020-11-23 05:30:00|13317.8|13316.3|13315.9|13314.4|13318.3|13317|13315.7|13314.3|287
1606109700000|2020-11-23 05:35:00|13316|13314.5|13317.1|13316.2|13317.6|13316.5|13315.4|13314.2|156
1606110000000|2020-11-23 05:40:00|13317.2|13316.3|13318.4|13317.5|13318.8|13317.6|13315.8|13314.8|221
1606110300000|2020-11-23 05:45:00|13318.5|13317.6|13320.4|13319.5|13321.7|13320.6|13318.4|13317.2|255
1606110600000|2020-11-23 05:50:00|13320.5|13319.6|13323.4|13322.5|13324.3|13323.1|13320.3|13319.2|212
1606110900000|2020-11-23 05:55:00|13323.3|13322.4|13327.4|13326.5|13327.8|13326.6|13323.3|13321.8|271
1606111200000|2020-11-23 06:00:00|13327.7|13326.2|13328.2|13326.7|13332.7|13331.4|13327.1|13325.9|422
1606111500000|2020-11-23 06:05:00|13328.1|13326.6|13326.7|13325.2|13329.7|13328.3|13326.5|13325.1|164
1606111800000|2020-11-23 06:10:00|13326.4|13325.5|13325.2|13324.3|13326.9|13325.8|13325.1|13323.7|202
1606112100000|2020-11-23 06:15:00|13325.1|13324.2|13324.6|13323.7|13325.8|13324.6|13323.1|13321.8|231
1606112400000|2020-11-23 06:20:00|13324.5|13323.6|13324.1|13323.2|13325.4|13323.9|13323.4|13322.2|176
1606112700000|2020-11-23 06:25:00|13324|13323.1|13321.9|13320.4|13324.9|13323.6|13321.2|13320.2|269
1606113000000|2020-11-23 06:30:00|13322|13320.5|13322.2|13321.3|13323.6|13322.7|13321.7|13320.5|256
1606113300000|2020-11-23 06:35:00|13322.3|13321.4|13321.6|13320.1|13322.5|13321.4|13320.2|13319.2|371
1606113600000|2020-11-23 06:40:00|13321.5|13320|13320.2|13318.7|13322.6|13321.3|13319.8|13318.6|246
1606113900000|2020-11-23 06:45:00|13320.1|13318.6|13318.5|13317.6|13321.2|13319.7|13318.5|13317.4|215
1606114200000|2020-11-23 06:50:00|13318.6|13317.7|13318.1|13316.6|13319.7|13318.5|13316.2|13315|372
1606114500000|2020-11-23 06:55:00|13317.9|13317|13319.7|13318.2|13319.7|13318.4|13317.3|13316.4|208
1606114800000|2020-11-23 07:00:00|13319.8|13318.3|13314.9|13313.4|13325|13323.9|13313.7|13312.7|676
1606115100000|2020-11-23 07:05:00|13315|13313.5|13316.4|13315.5|13316.8|13315.6|13312.6|13311.1|492
1606115400000|2020-11-23 07:10:00|13316.5|13315.6|13318.5|13317|13320.8|13319.5|13316.1|13314.6|511
1606115700000|2020-11-23 07:15:00|13318.4|13316.9|13320.3|13319.4|13321.4|13320.5|13317.8|13316.3|401
1606116000000|2020-11-23 07:20:00|13320.2|13319.3|13319|13317.5|13320.8|13319.6|13317.4|13316.3|252
1606116300000|2020-11-23 07:25:00|13318.8|13317.9|13323.2|13322.3|13323.2|13322.3|13318.6|13317.4|551
1606116600000|2020-11-23 07:30:00|13322.8|13321.9|13324.6|13323.7|13328.3|13327.4|13321.5|13320.3|535
1606116900000|2020-11-23 07:35:00|13324.5|13323.6|13325.7|13324.8|13326.6|13325.7|13323.6|13322.5|430
1606117200000|2020-11-23 07:40:00|13325.4|13324.5|13324.4|13323.5|13326.3|13325.2|13322.2|13320.9|400
1606117500000|2020-11-23 07:45:00|13324.5|13323.6|13327|13325.5|13328.5|13327.4|13323.8|13322.8|478
1606117800000|2020-11-23 07:50:00|13326.7|13325.8|13329.8|13328.9|13331.5|13330.4|13326.7|13325.8|399
1606118100000|2020-11-23 07:55:00|13329.9|13329|13329.1|13328.2|13331.1|13330|13327.5|13326.6|398
1606118400000|2020-11-23 08:00:00|13328.6|13327.7|13335.7|13334.8|13341|13339.5|13325.7|13324.8|863
1606118700000|2020-11-23 08:05:00|13336|13334.5|13343.3|13342.4|13346.2|13344.7|13335.8|13334.3|725
1606119000000|2020-11-23 08:10:00|13343.4|13342.5|13338.4|13336.9|13347.3|13346.2|13338.2|13336.7|608
1606119300000|2020-11-23 08:15:00|13338.5|13337|13347.7|13346.2|13349.9|13348.5|13337.4|13335.9|830
1606119600000|2020-11-23 08:20:00|13347.6|13346.8|13349.7|13348.8|13352.8|13351.7|13346.1|13345.1|608
1606119900000|2020-11-23 08:25:00|13349.9|13349|13351.8|13347.7|13353.9|13352.7|13346.4|13341.7|844
1606120200000|2020-11-23 08:30:00|13351.4|13348.3|13365.3|13363.8|13367.5|13366.3|13351.4|13348.3|1020
1606120500000|2020-11-23 08:35:00|13365.4|13363.9|13362.3|13361.4|13366|13365.1|13355.3|13354.1|935
1606120800000|2020-11-23 08:40:00|13362.4|13361.5|13361.5|13360.6|13368.9|13367.7|13360.6|13359.4|841
1606121100000|2020-11-23 08:45:00|13361.4|13360.5|13371.5|13370.6|13371.5|13370.6|13359.8|13358.7|728
1606121400000|2020-11-23 08:50:00|13371.3|13370.4|13374.9|13374|13376.6|13375.5|13370.9|13369.9|694
1606121700000|2020-11-23 08:55:00|13375.1|13374.2|13371.1|13370.2|13375.3|13374.2|13368.8|13367.8|631
1606122000000|2020-11-23 09:00:00|13371.4|13369.9|13378|13376.5|13381.9|13380.7|13368.9|13367.7|924
1606122300000|2020-11-23 09:05:00|13377.7|13376.8|13376.5|13375.6|13380.3|13379.1|13374|13373.1|614
1606122600000|2020-11-23 09:10:00|13376.6|13375.7|13374.6|13373.7|13377.8|13376.5|13369.8|13368.6|741
1606122900000|2020-11-23 09:15:00|13374.5|13373.1|13370.9|13370|13379.2|13378.3|13370.8|13369.7|687
1606123200000|2020-11-23 09:20:00|13370.8|13369.9|13368|13367.1|13375|13373.9|13366.6|13365.7|647
1606123500000|2020-11-23 09:25:00|13367.9|13367|13362.2|13359.6|13368.7|13367.8|13355.9|13354.4|782
1606123800000|2020-11-23 09:30:00|13362.4|13362.2|13362.4|13361.5|13371.7|13370.3|13362|13360.7|872
1606124100000|2020-11-23 09:35:00|13362.5|13361.6|13358.9|13358|13363.1|13361.8|13356.8|13355.6|616
1606124400000|2020-11-23 09:40:00|13358.8|13357.9|13357.3|13355.8|13364.5|13363|13356.9|13355.6|735
1606124700000|2020-11-23 09:45:00|13357.5|13356|13362.5|13361.6|13363.2|13362.3|13352.7|13351.5|806
1606125000000|2020-11-23 09:50:00|13362.4|13361.5|13365.8|13364.3|13367|13365.7|13359.9|13358.7|722
1606125300000|2020-11-23 09:55:00|13365.9|13364.4|13365.6|13364.7|13369.1|13368|13363.8|13362.7|737
1606125600000|2020-11-23 10:00:00|13365.5|13364.6|13372.5|13371|13374.5|13373.2|13365.5|13364.3|752
1606125900000|2020-11-23 10:05:00|13372.4|13370.9|13374|13373.1|13378|13376.6|13372.4|13370.9|609
1606126200000|2020-11-23 10:10:00|13374.3|13372.8|13373.5|13372.6|13377.1|13376.2|13371.4|13370.5|534
1606126500000|2020-11-23 10:15:00|13373.6|13372.7|13372.9|13372|13374.8|13373.7|13369|13368.1|551
1606126800000|2020-11-23 10:20:00|13372.7|13371.8|13372.9|13372|13373.9|13372.7|13368.4|13367.5|390
1606127100000|2020-11-23 10:25:00|13373|13372.1|13371.9|13370.4|13373.1|13372.2|13368.8|13367.7|395
1606127400000|2020-11-23 10:30:00|13371.8|13370.3|13367|13366.1|13372.1|13370.9|13366.8|13365.7|703
1606127700000|2020-11-23 10:35:00|13367.1|13366.2|13370|13369.1|13370.9|13369.8|13366.3|13365|447
1606128000000|2020-11-23 10:40:00|13370.2|13369.3|13364.9|13364|13379|13377.5|13364.4|13363.4|866
1606128300000|2020-11-23 10:45:00|13365|13364.1|13368.2|13367.3|13374.8|13373.5|13365|13363.9|625
1606128600000|2020-11-23 10:50:00|13368|13367.1|13370.4|13368.9|13371.5|13370.3|13361.5|13360.6|733
1606128900000|2020-11-23 10:55:00|13370.5|13369|13367.5|13366|13371.6|13370.4|13361.2|13360.3|934
1606129200000|2020-11-23 11:00:00|13367.7|13366.2|13363|13361.5|13374.4|13372.9|13362.9|13361.4|999
1606129500000|2020-11-23 11:05:00|13362.9|13361.4|13363.8|13362.3|13365|13364.1|13360.5|13359.3|683
1606129800000|2020-11-23 11:10:00|13363.3|13362.4|13365.7|13364.2|13367.3|13366.3|13360.5|13359.4|808
1606130100000|2020-11-23 11:15:00|13365.8|13364.3|13354.6|13353.7|13366.2|13364.7|13354.5|13353.6|801
1606130400000|2020-11-23 11:20:00|13354.5|13353.6|13361.6|13360.1|13364.3|13362.9|13352.9|13351.5|782
1606130700000|2020-11-23 11:25:00|13361.7|13360.2|13361.3|13359.8|13362.7|13361.2|13358|13356.8|685
1606131000000|2020-11-23 11:30:00|13361.4|13359.9|13355.3|13353.8|13361.4|13359.9|13354.1|13352.6|729
1606131300000|2020-11-23 11:35:00|13355.4|13353.9|13360.9|13359.4|13361.2|13359.7|13355|13353.8|618
1606131600000|2020-11-23 11:40:00|13360.8|13359.3|13365.4|13363.9|13366.8|13365.9|13360.2|13358.9|584
1606131900000|2020-11-23 11:45:00|13365.3|13363.8|13363.8|13362.9|13368.2|13366.9|13351.9|13350.4|974
1606132200000|2020-11-23 11:50:00|13363.1|13362.2|13361.9|13361|13365.5|13364.3|13361.4|13360.1|503
1606132500000|2020-11-23 11:55:00|13361.8|13360.9|13372.9|13371.4|13373.3|13372|13361.8|13360.7|794
1606132800000|2020-11-23 12:00:00|13373|13371.5|13373.2|13371.7|13374.4|13373.3|13371|13369.7|717
1606133100000|2020-11-23 12:05:00|13373.1|13371.6|13368.4|13367.5|13373.5|13372|13366.7|13365.6|712
1606133400000|2020-11-23 12:10:00|13368.8|13367.3|13368.4|13367.5|13371.9|13370.4|13363.9|13362.4|587
1606133700000|2020-11-23 12:15:00|13368.3|13367.4|13374.4|13373.5|13374.6|13373.7|13368.3|13367.3|550
1606134000000|2020-11-23 12:20:00|13374.5|13373.6|13374.1|13373.2|13374.5|13373.6|13370.7|13369.4|528
1606134300000|2020-11-23 12:25:00|13374.6|13373.1|13378.9|13378|13380.5|13379.5|13371.7|13370.8|556
1606134600000|2020-11-23 12:30:00|13379|13378.1|13382.9|13381.4|13384.9|13383.7|13378.5|13377.3|624
1606134900000|2020-11-23 12:35:00|13382.8|13381.3|13389.1|13388.2|13390.3|13389.1|13381.9|13380.9|656
1606135200000|2020-11-23 12:40:00|13389.4|13387.9|13385.9|13385|13391.5|13390.3|13383.1|13381.9|680
1606135500000|2020-11-23 12:45:00|13386|13385.1|13388|13387.1|13388.6|13387.7|13383.8|13382.6|505
1606135800000|2020-11-23 12:50:00|13388.1|13387.2|13390.4|13388.9|13391|13389.9|13386.8|13385.7|607
1606136100000|2020-11-23 12:55:00|13390.5|13389|13393.1|13392.2|13397.4|13396.3|13390.3|13388.9|786
1606136400000|2020-11-23 13:00:00|13393.7|13392.8|13395.8|13394.9|13396.6|13395.7|13388|13386.8|743
1606136700000|2020-11-23 13:05:00|13395.3|13393.8|13394.7|13393.2|13398.4|13397.3|13392.8|13391.3|662
1606137000000|2020-11-23 13:10:00|13394.8|13393.3|13390.1|13388.6|13395.2|13394|13389.5|13388.4|536
1606137300000|2020-11-23 13:15:00|13390.2|13388.7|13388.1|13386.6|13391.2|13389.9|13386.6|13385.7|493
1606137600000|2020-11-23 13:20:00|13387.7|13386.8|13385.9|13384.4|13388.2|13387|13382.2|13381|521
1606137900000|2020-11-23 13:25:00|13385.8|13384.3|13384.6|13383.1|13388.4|13387.4|13382.7|13381.6|393
1606138200000|2020-11-23 13:30:00|13384.3|13383.4|13383|13382.1|13384.6|13383.6|13379.6|13378.7|366
1606138500000|2020-11-23 13:35:00|13382.9|13382|13389.4|13387.9|13389.8|13388.8|13382.8|13381.9|434
1606138800000|2020-11-23 13:40:00|13389.3|13387.8|13384.8|13383.3|13389.4|13388.1|13380.5|13379|805
1606139100000|2020-11-23 13:45:00|13384.9|13383.4|13385.6|13384.7|13388|13386.9|13382.4|13381.2|639
1606139400000|2020-11-23 13:50:00|13385.7|13384.8|13386.9|13385.4|13389.5|13388.2|13383.3|13382.2|568
1606139700000|2020-11-23 13:55:00|13387|13385.5|13390.8|13389.3|13392.3|13390.9|13386|13384.6|731
1606140000000|2020-11-23 14:00:00|13390.7|13389.2|13393.1|13392.2|13395.3|13393.8|13388.6|13387.3|963
1606140300000|2020-11-23 14:05:00|13393.4|13391.9|13391.9|13391|13395.6|13394.4|13389.8|13388.9|623
1606140600000|2020-11-23 14:10:00|13392.3|13390.8|13389.6|13388.7|13394|13393.1|13388.4|13387.5|567
1606140900000|2020-11-23 14:15:00|13389.7|13388.8|13387.6|13386.7|13391.6|13390.4|13387.5|13386.3|647
1606141200000|2020-11-23 14:20:00|13387.5|13386.6|13387.4|13386.5|13392|13390.8|13386.1|13384.9|575
1606141500000|2020-11-23 14:25:00|13387.7|13386.2|13383.2|13382.3|13389.2|13388.1|13381.8|13380.9|654
1606141800000|2020-11-23 14:30:00|13383.4|13381.9|13380.2|13378.7|13384.2|13383|13379.1|13377.9|666
1606142100000|2020-11-23 14:35:00|13380.3|13378.8|13380.9|13380|13383.3|13382.1|13379.9|13378.6|532
1606142400000|2020-11-23 14:40:00|13381|13380.1|13377.3|13375.8|13382.7|13381.4|13376|13374.5|580
1606142700000|2020-11-23 14:45:00|13377.4|13375.9|13355.3|13354.4|13378.3|13376.9|13352.7|13351.4|1319
1606143000000|2020-11-23 14:50:00|13355.9|13355|13352.8|13351.9|13361.4|13360|13347.9|13347|1447
1606143300000|2020-11-23 14:55:00|13353.4|13352.5|13353.7|13352.2|13359.4|13358.5|13348|13346.7|1271
1606143600000|2020-11-23 15:00:00|13353.8|13352.3|13349.4|13347.9|13356.5|13355.3|13346.5|13345.2|1404
1606143900000|2020-11-23 15:05:00|13349.5|13348|13347.4|13346.5|13349.9|13349|13339.7|13338.7|1153
1606144200000|2020-11-23 15:10:00|13347.6|13346.7|13340.3|13339.4|13348.6|13347.5|13330.9|13329.7|1184
1606144500000|2020-11-23 15:15:00|13340.2|13339.3|13340.5|13339.6|13344.4|13343.5|13335.7|13334.6|1024
1606144800000|2020-11-23 15:20:00|13340.4|13339.5|13335|13334.1|13341.2|13340.3|13329.4|13328.1|857
1606145100000|2020-11-23 15:25:00|13335.1|13334.2|13321.4|13319.9|13335.1|13334.2|13319.8|13318.7|1058
1606145400000|2020-11-23 15:30:00|13321.1|13320.2|13332.2|13330.7|13334.4|13333.2|13320.9|13320|946
1606145700000|2020-11-23 15:35:00|13331.9|13331|13335.4|13334.5|13337.2|13336.3|13328.9|13327.9|710
1606146000000|2020-11-23 15:40:00|13335.3|13334.4|13327.4|13326.5|13339.5|13338.5|13325|13323.7|787
1606146300000|2020-11-23 15:45:00|13327.2|13326.3|13333|13332.1|13333.9|13333|13321|13320.1|912
1606146600000|2020-11-23 15:50:00|13333.1|13332.2|13321.9|13321|13336|13335.1|13321.9|13320.8|853
1606146900000|2020-11-23 15:55:00|13321.7|13320.8|13294.6|13293.7|13322.3|13321.2|13288.8|13287.9|1576
1606147200000|2020-11-23 16:00:00|13294.5|13293.6|13293.4|13292.5|13302.5|13301.6|13292.5|13291.4|1358
1606147500000|2020-11-23 16:05:00|13293.5|13292.6|13273.7|13272.8|13293.6|13292.7|13270.1|13269|1232
1606147800000|2020-11-23 16:10:00|13273.6|13272.7|13276.7|13275.8|13278.3|13277.2|13264.4|13263.2|1165
1606148100000|2020-11-23 16:15:00|13276.6|13275.7|13282|13280.5|13284.7|13283.4|13273.6|13272.3|1050
1606148400000|2020-11-23 16:20:00|13281.9|13280.4|13284.8|13283.9|13290|13288.7|13279.1|13278|1017
1606148700000|2020-11-23 16:25:00|13284.9|13284|13291.5|13290|13291.9|13290.6|13282.2|13280.9|943
1606149000000|2020-11-23 16:30:00|13291.6|13290.1|13291.7|13290.8|13293|13291.5|13283.1|13282|971
1606149300000|2020-11-23 16:35:00|13291.5|13290.6|13292.4|13291.5|13295.7|13294.4|13289.5|13288.4|930
1606149600000|2020-11-23 16:40:00|13292.3|13291.4|13299.9|13298.4|13299.9|13298.8|13291|13289.7|821
1606149900000|2020-11-23 16:45:00|13299.8|13298.3|13306.2|13305.3|13306.6|13305.7|13297.6|13296.1|694
1606150200000|2020-11-23 16:50:00|13305.8|13304.9|13300.4|13299.5|13306.6|13305.7|13297.9|13297|773
1606150500000|2020-11-23 16:55:00|13300.3|13299.4|13299.3|13298.4|13302.9|13301.9|13296.5|13295.6|565
1606150800000|2020-11-23 17:00:00|13298.9|13298|13296.5|13295.6|13300.3|13299.3|13294.1|13293.2|778
1606151100000|2020-11-23 17:05:00|13296.3|13295.4|13301.7|13300.2|13302.1|13301.1|13293.8|13292.5|704
1606151400000|2020-11-23 17:10:00|13301.4|13299.9|13298.4|13297.5|13302|13300.7|13295.6|13294.7|716
1606151700000|2020-11-23 17:15:00|13298.5|13297.6|13303.9|13303|13306.1|13305.2|13298.2|13297|646
1606152000000|2020-11-23 17:20:00|13304|13303.1|13307.6|13306.7|13307.8|13306.7|13300.7|13299.8|655
1606152300000|2020-11-23 17:25:00|13307.5|13306.6|13307.3|13306.4|13308.6|13307.7|13304.6|13303.4|620
1606152600000|2020-11-23 17:30:00|13307.2|13306.3|13308.6|13307.7|13309.6|13308.7|13305.4|13304.5|593
1606152900000|2020-11-23 17:35:00|13308.5|13307.6|13316.5|13315.6|13316.6|13315.7|13308.5|13307.6|710
1606153200000|2020-11-23 17:40:00|13316.4|13315.5|13310.6|13309.7|13317.5|13316.4|13309.6|13308.7|741
1606153500000|2020-11-23 17:45:00|13310.8|13309.9|13314.4|13313.5|13317.2|13315.9|13310.2|13309.1|576
1606153800000|2020-11-23 17:50:00|13314.3|13313.4|13316.7|13315.8|13316.8|13315.9|13313.7|13312.3|479
1606154100000|2020-11-23 17:55:00|13316.8|13315.9|13312.5|13311.6|13317.4|13316.5|13311.1|13310.2|486
1606154400000|2020-11-23 18:00:00|13312.4|13311.5|13315.9|13315|13316.4|13315.5|13311.7|13310.7|453
1606154700000|2020-11-23 18:05:00|13316.2|13314.7|13315.5|13314.6|13318.4|13317.3|13315.2|13314.1|422
1606155000000|2020-11-23 18:10:00|13315.9|13315|13310.6|13309.7|13316.9|13316|13308.6|13307.7|477
1606155300000|2020-11-23 18:15:00|13310.7|13309.8|13311|13310.1|13313.9|13312.7|13309.9|13309|343
1606155600000|2020-11-23 18:20:00|13311.1|13310.2|13313.7|13312.8|13316.1|13315.2|13308.9|13308|534
1606155900000|2020-11-23 18:25:00|13313.8|13312.9|13311.7|13310.2|13315.5|13314.2|13310.7|13309.6|405
1606156200000|2020-11-23 18:30:00|13311.8|13310.3|13310.4|13309.5|13312.7|13311.5|13308.4|13307.1|378
1606156500000|2020-11-23 18:35:00|13310.5|13309.6|13310.5|13309.6|13311.5|13310.6|13308.4|13307.5|404
1606156800000|2020-11-23 18:40:00|13310.4|13309.5|13308.2|13307.3|13311.6|13310.7|13307.2|13306.3|322
1606157100000|2020-11-23 18:45:00|13308.3|13307.4|13309.8|13308.9|13310.2|13309.3|13307.1|13306.2|328
1606157400000|2020-11-23 18:50:00|13309.7|13308.8|13309.9|13309|13312|13310.7|13309.2|13308.2|279
1606157700000|2020-11-23 18:55:00|13310|13309.1|13314|13313.1|13314.4|13313.5|13309.3|13308.2|396
1606158000000|2020-11-23 19:00:00|13314.1|13313.2|13317.4|13316.5|13318.2|13317.2|13312.2|13311|495
1606158300000|2020-11-23 19:05:00|13317.5|13316.6|13313.8|13312.3|13318.3|13317.4|13312.4|13311.4|407
1606158600000|2020-11-23 19:10:00|13313.1|13312.2|13314.7|13313.8|13314.9|13314|13312.4|13311.4|375
1606158900000|2020-11-23 19:15:00|13314.6|13313.7|13310.8|13309.9|13315.8|13314.8|13309.4|13308.5|391
1606159200000|2020-11-23 19:20:00|13311.3|13310.4|13312.1|13311.2|13312.8|13311.5|13310.2|13309.1|407
1606159500000|2020-11-23 19:25:00|13312.2|13311.3|13313.6|13312.7|13313.9|13312.8|13310.2|13309.3|309
1606159800000|2020-11-23 19:30:00|13313.7|13312.8|13317.4|13315.9|13317.4|13316.5|13313.4|13312.2|372
1606160100000|2020-11-23 19:35:00|13317.3|13315.8|13314.5|13313.6|13317.4|13316.5|13312.8|13311.7|382
1606160400000|2020-11-23 19:40:00|13314.4|13313.5|13312.5|13311.6|13315.3|13314.4|13312.3|13311.2|266
1606160700000|2020-11-23 19:45:00|13312.4|13311.5|13313.5|13312.6|13313.8|13312.7|13312.3|13311.2|294
1606161000000|2020-11-23 19:50:00|13313.4|13312.5|13320.6|13319.7|13321.4|13320.4|13313.4|13312.5|564
1606161300000|2020-11-23 19:55:00|13320.7|13319.8|13325.7|13324.2|13326.4|13325.5|13320.4|13319.3|808
1606161600000|2020-11-23 20:00:00|13325.1|13324.4|13329.2|13328.3|13329.6|13328.7|13323.2|13322.1|547
1606161900000|2020-11-23 20:05:00|13329.5|13328|13329.4|13327.9|13332.8|13331.6|13328.8|13327.3|583
1606162200000|2020-11-23 20:10:00|13329.7|13328.2|13331.3|13330.4|13332.2|13330.9|13327.9|13326.7|428
1606162500000|2020-11-23 20:15:00|13331.6|13330.7|13326.1|13324.6|13331.6|13330.7|13323.1|13322|544
1606162800000|2020-11-23 20:20:00|13326.2|13324.7|13323.7|13322.2|13327.3|13326.1|13323.3|13322|419
1606163100000|2020-11-23 20:25:00|13323.8|13322.3|13323.6|13322.1|13325.3|13324.1|13322.4|13321.2|345
1606163400000|2020-11-23 20:30:00|13324|13322.5|13321.7|13320.2|13325.1|13323.9|13321.1|13319.6|392
1606163700000|2020-11-23 20:35:00|13321.8|13320.3|13320.5|13319|13323.1|13321.6|13319.9|13318.6|465
1606164000000|2020-11-23 20:40:00|13320.4|13318.9|13320.2|13319.3|13322.1|13320.9|13319.9|13318.5|269
1606164300000|2020-11-23 20:45:00|13320.1|13319.2|13321.6|13320.1|13324.7|13323.6|13320.1|13318.9|310
1606164600000|2020-11-23 20:50:00|13321.8|13320.3|13319.6|13318.1|13323|13321.5|13319.3|13318.1|370
1606164900000|2020-11-23 20:55:00|13319.5|13318|13318.6|13317.1|13321.3|13320.1|13317.1|13316.1|472
1606165200000|2020-11-23 21:00:00|13318.7|13317.2|13319.6|13318.7|13319.9|13318.8|13315.1|13314.1|372
1606165500000|2020-11-23 21:05:00|13319.5|13318.6|13322.7|13321.2|13323.6|13322.1|13319.3|13318.2|345
1606165800000|2020-11-23 21:10:00|13322.4|13320.9|13323.5|13322|13323.5|13322.3|13321.3|13319.8|234
1606166100000|2020-11-23 21:15:00|13323.4|13321.9|13323|13321.5|13324|13322.5|13321.6|13320.1|176
1606166400000|2020-11-23 21:20:00|13323.6|13322.1|13322.6|13321.1|13323.8|13322.6|13322.3|13321|148
1606166700000|2020-11-23 21:25:00|13322.3|13321.4|13322.9|13321.4|13324.7|13323.2|13322.3|13321|196
1606167000000|2020-11-23 21:30:00|13323|13321.5|13322.1|13320.6|13323.9|13322.5|13321.7|13320.2|120
1606167300000|2020-11-23 21:35:00|13322|13320.5|13324.7|13323.2|13324.8|13323.6|13321.9|13320.4|144
1606167600000|2020-11-23 21:40:00|13324.8|13323.3|13325.7|13324.2|13326.3|13324.8|13324.7|13323.2|128
1606167900000|2020-11-23 21:45:00|13325.8|13324.3|13324.6|13323.1|13326.8|13325.3|13323.9|13322.4|292
1606168200000|2020-11-23 21:50:00|13324.9|13323.4|13325.5|13324|13325.8|13324.3|13324.6|13323.1|195
1606168500000|2020-11-23 21:55:00|13325.7|13324.2|13325.9|13316.7|13327.8|13324.3|13323.3|13315.7|423
1606168800000|2020-11-23 22:00:00|13324.4|13314.4|13325|13315|13326.4|13316.4|13322.1|13312.1|48
1606169100000|2020-11-23 22:05:00|13326.6|13316.6|13322.9|13315.4|13327.3|13318.5|13322.9|13313.7|116
1606169400000|2020-11-23 22:10:00|13326.4|13316.4|13322.3|13315.3|13328.9|13319.4|13322.3|13312.7|193
1606169700000|2020-11-23 22:15:00|13325.3|13315.4|13323.7|13316.1|13326.5|13317|13321.8|13314.6|182
1606170000000|2020-11-23 22:20:00|13321.8|13316.7|13324.7|13314.9|13326.6|13317.3|13321.8|13313.7|223
1606170300000|2020-11-23 22:25:00|13323|13313|13326.3|13316.3|13326.4|13316.4|13322.5|13313|156
1606170600000|2020-11-23 22:30:00|13326.1|13316.1|13325.3|13315.5|13326.6|13316.7|13324.1|13315.1|200
1606170900000|2020-11-23 22:35:00|13325.6|13315.6|13325.9|13315.9|13326.8|13316.8|13324.9|13314.9|183
1606171200000|2020-11-23 22:40:00|13325.8|13316|13325.8|13315.9|13326.5|13316.9|13323.7|13315.5|154
1606171500000|2020-11-23 22:45:00|13325.7|13317|13325.1|13316.8|13326.1|13317.4|13323.2|13316.2|258
1606171800000|2020-11-23 22:50:00|13325|13316.6|13325.8|13320.2|13327.2|13320.4|13324.5|13316.1|399
1606172100000|2020-11-23 22:55:00|13325.9|13320|13326.6|13320.7|13328|13321.6|13322.5|13316.7|449
1606172400000|2020-11-23 23:00:00|13326.9|13320.8|13324.4|13321.9|13326.9|13324|13323.3|13318|581
1606172700000|2020-11-23 23:05:00|13324.5|13321.8|13326.2|13324|13328.6|13327.1|13323.5|13321.1|382
1606173000000|2020-11-23 23:10:00|13325.8|13324.3|13325|13323.5|13326.6|13325.1|13324.3|13322.6|204
1606173300000|2020-11-23 23:15:00|13324.9|13323.4|13328.6|13327.1|13328.6|13327.1|13323.4|13321.9|275
1606173600000|2020-11-23 23:20:00|13328.5|13327|13330.5|13329|13332|13330.5|13328.4|13326.9|465
1606173900000|2020-11-23 23:25:00|13330.6|13329.1|13331.1|13329.6|13332.7|13331.2|13329.5|13328|321
1606174200000|2020-11-23 23:30:00|13331.3|13329.8|13332|13330.5|13333.1|13331.6|13330|13328.5|246
1606174500000|2020-11-23 23:35:00|13332.1|13330.6|13335.3|13333.8|13335.3|13333.8|13331.8|13330.3|175
1606174800000|2020-11-23 23:40:00|13335.4|13333.9|13334.3|13332.8|13335.5|13334|13333.1|13331.6|202
1606175100000|2020-11-23 23:45:00|13334|13332.5|13329.7|13328.2|13334.3|13332.8|13329.6|13328.1|333
1606175400000|2020-11-23 23:50:00|13329.6|13328.1|13329.4|13327.9|13329.6|13328.1|13327.2|13326|268
1606175700000|2020-11-23 23:55:00|13329.3|13327.8|13327.1|13325.6|13329.8|13328.3|13326.6|13325.1|351
1606176000000|2020-11-24 00:00:00|13327|13325.5|13324.2|13322.7|13327.5|13326.1|13320.6|13319.1|535
1606176300000|2020-11-24 00:05:00|13323.8|13322.9|13321.7|13320.2|13327.3|13325.8|13319.6|13318.1|486
1606176600000|2020-11-24 00:10:00|13321.9|13320.4|13321.7|13320.2|13323.1|13322|13321.6|13320.1|321
1606176900000|2020-11-24 00:15:00|13321.8|13320.3|13322.8|13321.3|13322.8|13321.5|13320|13318.8|284
1606177200000|2020-11-24 00:20:00|13322.7|13321.2|13320.8|13319.3|13323.7|13322.2|13320.7|13319.2|262
1606177500000|2020-11-24 00:25:00|13320.9|13319.4|13323.7|13322.2|13324.5|13323.1|13320.9|13319.4|374
1606177800000|2020-11-24 00:30:00|13323.8|13322.3|13329.9|13329|13330.7|13329.5|13323.4|13322.2|467
1606178100000|2020-11-24 00:35:00|13329.8|13328.9|13328.9|13327.4|13330.5|13329.3|13327.6|13326.4|299
1606178400000|2020-11-24 00:40:00|13328.7|13327.2|13325.7|13324.2|13328.7|13327.2|13325.1|13323.6|247
1606178700000|2020-11-24 00:45:00|13325.5|13324|13324.4|13322.9|13325.7|13324.2|13321.7|13320.2|351
1606179000000|2020-11-24 00:50:00|13324.5|13323|13325.7|13324.2|13326.7|13325.2|13323.5|13322|364
1606179300000|2020-11-24 00:55:00|13325.2|13323.7|13324.5|13323|13327|13325.5|13323.5|13322.3|276
1606179600000|2020-11-24 01:00:00|13324.8|13323.3|13338.5|13337|13338.5|13337|13324.8|13323.3|672
1606179900000|2020-11-24 01:05:00|13338.3|13336.8|13336.6|13335.1|13339.2|13337.7|13332.4|13330.9|852
1606180200000|2020-11-24 01:10:00|13336.7|13335.2|13332.4|13330.9|13339|13337.5|13331.7|13330.2|506
1606180500000|2020-11-24 01:15:00|13332.6|13331.1|13329.1|13327.6|13333.4|13332.2|13329|13327.5|561
1606180800000|2020-11-24 01:20:00|13329|13327.5|13324.9|13323.4|13331.1|13329.6|13324.8|13323.3|540
1606181100000|2020-11-24 01:25:00|13325|13323.5|13326.7|13325.2|13326.7|13325.4|13323.7|13322.2|450
1606181400000|2020-11-24 01:30:00|13326.6|13325.1|13326.1|13325.2|13329.3|13327.8|13325.7|13324.4|628
1606181700000|2020-11-24 01:35:00|13326.2|13325.3|13326.7|13325.2|13328.3|13326.8|13325.2|13324|533
1606182000000|2020-11-24 01:40:00|13326.8|13325.3|13325.9|13324.4|13327.1|13326|13324.1|13323.1|602
1606182300000|2020-11-24 01:45:00|13325.8|13324.3|13326.8|13325.9|13328|13326.5|13325|13323.6|362
1606182600000|2020-11-24 01:50:00|13326.7|13325.8|13328.3|13326.8|13330.1|13328.6|13326.5|13325.6|413
1606182900000|2020-11-24 01:55:00|13328.4|13326.9|13328|13327.1|13329.8|13328.3|13327.2|13326.1|332
1606183200000|2020-11-24 02:00:00|13328.1|13327.2|13329|13327.5|13330.1|13328.8|13327.6|13326.5|416
1606183500000|2020-11-24 02:05:00|13328.7|13327.8|13330.9|13329.4|13333.3|13332.1|13328.7|13327.5|461
1606183800000|2020-11-24 02:10:00|13331|13329.5|13332.5|13331|13333.9|13332.5|13329.1|13328.1|512
1606184100000|2020-11-24 02:15:00|13332.7|13331.2|13326.8|13325.3|13332.7|13331.7|13326.5|13325.3|620
1606184400000|2020-11-24 02:20:00|13326.9|13325.4|13324.1|13322.6|13326.9|13325.8|13323.3|13322.1|630
1606184700000|2020-11-24 02:25:00|13324.2|13322.7|13323.1|13322.2|13325.4|13323.9|13322.8|13321.4|416
1606185000000|2020-11-24 02:30:00|13323|13322.1|13328.6|13327.1|13328.8|13327.3|13323|13322|387
1606185300000|2020-11-24 02:35:00|13328.7|13327.2|13328|13327.1|13328.9|13327.6|13327.1|13325.9|278
1606185600000|2020-11-24 02:40:00|13328.2|13326.7|13330.5|13329|13331|13329.5|13328.1|13326.7|303
1606185900000|2020-11-24 02:45:00|13330.4|13328.9|13331.2|13329.7|13331.4|13330|13329.8|13328.4|350
1606186200000|2020-11-24 02:50:00|13331.1|13329.6|13329.8|13328.3|13331.6|13330.3|13328.7|13327.5|307
1606186500000|2020-11-24 02:55:00|13329.9|13328.4|13327.7|13326.2|13330|13328.5|13326.7|13325.5|388
1606186800000|2020-11-24 03:00:00|13327.8|13326.3|13326.9|13325.4|13328.3|13326.8|13325.6|13324.2|434
1606187100000|2020-11-24 03:05:00|13327|13325.5|13327.4|13325.9|13327.7|13326.5|13325|13323.5|371
1606187400000|2020-11-24 03:10:00|13327.5|13326|13328.4|13326.9|13328.5|13327|13325.9|13324.4|440
1606187700000|2020-11-24 03:15:00|13328.6|13327.1|13329.6|13328.1|13329.9|13328.6|13327.7|13326.2|371
1606188000000|2020-11-24 03:20:00|13329.7|13328.2|13328.8|13327.9|13330.4|13329.2|13328.5|13327.2|255
1606188300000|2020-11-24 03:25:00|13328.9|13328|13329.8|13328.3|13330.3|13328.9|13328.6|13327.1|275
1606188600000|2020-11-24 03:30:00|13329.9|13328.4|13333.2|13331.7|13333.8|13332.3|13329.8|13328.3|341
1606188900000|2020-11-24 03:35:00|13333.3|13331.8|13334|13332.5|13334.3|13333.1|13331.8|13330.3|443
1606189200000|2020-11-24 03:40:00|13334.1|13332.6|13331.8|13330.3|13334.8|13333.4|13331.6|13330.3|372
1606189500000|2020-11-24 03:45:00|13331.9|13330.4|13329.4|13327.9|13331.9|13330.4|13326.2|13324.7|429
1606189800000|2020-11-24 03:50:00|13329.3|13327.8|13332.5|13331|13332.9|13331.6|13329.3|13327.8|342
1606190100000|2020-11-24 03:55:00|13332.4|13330.9|13332.5|13331|13333.2|13331.7|13330.9|13329.5|245
1606190400000|2020-11-24 04:00:00|13332.6|13331.1|13333.9|13332.4|13334|13332.6|13330.4|13328.9|282
1606190700000|2020-11-24 04:05:00|13334|13332.5|13329.8|13328.3|13334|13332.5|13328.3|13326.9|353
1606191000000|2020-11-24 04:10:00|13329.9|13328.4|13329.3|13327.8|13330.4|13329.4|13328.3|13326.8|181
1606191300000|2020-11-24 04:15:00|13329.4|13327.9|13329.6|13328.1|13329.9|13328.5|13328.2|13327|248
1606191600000|2020-11-24 04:20:00|13329.7|13328.2|13328.7|13327.2|13329.8|13328.7|13327.5|13326.1|210
1606191900000|2020-11-24 04:25:00|13328.6|13327.1|13328.3|13327.4|13329.4|13328.1|13328|13326.7|222
1606192200000|2020-11-24 04:30:00|13328.4|13327.5|13329.3|13327.8|13329.5|13328.2|13328|13326.6|250
1606192500000|2020-11-24 04:35:00|13328.9|13328|13329|13328.1|13329.6|13328.5|13328.5|13327.2|156
1606192800000|2020-11-24 04:40:00|13328.9|13328|13332.1|13330.6|13332.5|13331|13328.6|13327.4|254
1606193100000|2020-11-24 04:45:00|13332.6|13331.1|13332|13330.5|13333.2|13332.1|13330.9|13329.7|420
1606193400000|2020-11-24 04:50:00|13331.9|13330.4|13332.2|13330.7|13333.2|13332.1|13331.2|13330|301
1606193700000|2020-11-24 04:55:00|13332.3|13330.8|13335.8|13334.3|13337.3|13336.2|13331.8|13330.3|322
1606194000000|2020-11-24 05:00:00|13335.7|13334.2|13335.6|13334.1|13336.6|13335.6|13334.2|13332.7|326
1606194300000|2020-11-24 05:05:00|13335.5|13334|13335.5|13334|13335.9|13334.4|13333.3|13331.8|364
1606194600000|2020-11-24 05:10:00|13335.6|13334.1|13333.4|13331.9|13335.7|13334.2|13333.1|13331.6|306
1606194900000|2020-11-24 05:15:00|13333.5|13332|13332.5|13331|13333.9|13332.5|13332|13330.5|330
1606195200000|2020-11-24 05:20:00|13332.6|13331.1|13334.4|13332.9|13334.9|13333.7|13332.4|13330.9|331
1606195500000|2020-11-24 05:25:00|13334.3|13332.8|13336|13334.5|13337|13335.7|13334.2|13332.7|356
1606195800000|2020-11-24 05:30:00|13336.1|13334.6|13333.5|13332|13336.2|13334.7|13332.9|13331.7|399
1606196100000|2020-11-24 05:35:00|13333.4|13331.9|13333.7|13332.2|13336|13334.7|13332.6|13331.3|436
1606196400000|2020-11-24 05:40:00|13333.6|13332.7|13333.4|13331.9|13334.2|13333|13330.5|13329.1|371
1606196700000|2020-11-24 05:45:00|13333.9|13332.4|13335.9|13334.4|13338|13336.5|13333.9|13332.4|416
1606197000000|2020-11-24 05:50:00|13335.5|13334|13334.5|13333|13337|13335.8|13333.4|13331.9|405
1606197300000|2020-11-24 05:55:00|13334.6|13333.1|13336.7|13335.2|13337.9|13336.5|13332.7|13331.4|394
1606197600000|2020-11-24 06:00:00|13336.6|13335.1|13338.6|13337.7|13340.3|13338.8|13335.3|13334.2|440
1606197900000|2020-11-24 06:05:00|13338.5|13337.6|13338.6|13337.7|13339.3|13338.1|13337.4|13336.3|310
1606198200000|2020-11-24 06:10:00|13338.5|13337.6|13343.5|13342.6|13344|13342.8|13338.4|13337.2|438
1606198500000|2020-11-24 06:15:00|13343.4|13342.5|13342.3|13341.4|13343.7|13342.6|13340.6|13339.7|317
1606198800000|2020-11-24 06:20:00|13342.2|13341.3|13343.7|13342.8|13344.6|13343.6|13341.1|13339.9|263
1606199100000|2020-11-24 06:25:00|13344.1|13342.6|13341.8|13340.3|13344.3|13343.1|13341.4|13340.3|275
1606199400000|2020-11-24 06:30:00|13341.9|13340.4|13339.3|13337.8|13342.1|13340.9|13338.3|13336.8|316
1606199700000|2020-11-24 06:35:00|13339.4|13337.9|13339.1|13337.6|13339.7|13338.4|13336.2|13335.3|296
1606200000000|2020-11-24 06:40:00|13339|13337.5|13339.6|13338.1|13339.7|13338.5|13336|13334.8|405
1606200300000|2020-11-24 06:45:00|13339.7|13338.2|13336.7|13335.2|13339.9|13338.7|13335.4|13334.3|309
1606200600000|2020-11-24 06:50:00|13336.8|13335.3|13338.9|13338|13339.2|13338.1|13336.3|13335.1|368
1606200900000|2020-11-24 06:55:00|13339|13338.1|13339.9|13338.4|13341.2|13340|13338.8|13337.5|263
1606201200000|2020-11-24 07:00:00|13340.2|13338.7|13343.9|13342.4|13344.3|13342.9|13339.5|13338|436
1606201500000|2020-11-24 07:05:00|13343.8|13342.3|13339.4|13338.5|13343.9|13342.7|13338.4|13337.3|317
1606201800000|2020-11-24 07:10:00|13339.5|13338.6|13338.7|13337.2|13340.8|13339.7|13338.6|13337.2|293
1606202100000|2020-11-24 07:15:00|13338.3|13337.4|13340.9|13339.4|13341.9|13340.8|13338.3|13337.2|275
1606202400000|2020-11-24 07:20:00|13341|13339.5|13339.8|13338.3|13341.8|13340.7|13339.4|13338.1|237
1606202700000|2020-11-24 07:25:00|13339.9|13338.4|13341.4|13339.9|13343|13341.9|13338.4|13337.3|353
1606203000000|2020-11-24 07:30:00|13341.5|13340|13349.6|13348.7|13350.4|13349.1|13341.4|13339.9|506
1606203300000|2020-11-24 07:35:00|13349.7|13348.8|13346.9|13345.4|13350.2|13349.3|13344.6|13343.7|407
1606203600000|2020-11-24 07:40:00|13346.8|13345.3|13344.3|13343.4|13350.6|13349.6|13344.2|13343.1|490
1606203900000|2020-11-24 07:45:00|13344.4|13343.5|13335.2|13333.7|13345.6|13344.5|13333.4|13332.5|485
1606204200000|2020-11-24 07:50:00|13334.7|13333.8|13337|13336.1|13338.4|13337.2|13332.2|13331.3|440
1606204500000|2020-11-24 07:55:00|13337.1|13336.2|13339.7|13338.2|13340.5|13339.5|13335.1|13333.8|455
1606204800000|2020-11-24 08:00:00|13340.4|13338.9|13356.7|13355.2|13359|13357.5|13339.3|13338.1|909
1606205100000|2020-11-24 08:05:00|13356.6|13355.1|13356.1|13354.6|13360|13358.5|13352.1|13350.8|962
1606205400000|2020-11-24 08:10:00|13356|13354.5|13368.6|13367.1|13372.2|13370.8|13355.7|13354.2|792
1606205700000|2020-11-24 08:15:00|13368.7|13367.2|13370.6|13369.1|13375.8|13374.4|13368|13366.5|854
1606206000000|2020-11-24 08:20:00|13370.7|13369.2|13377.6|13376.1|13378.8|13377.6|13367.5|13366|802
1606206300000|2020-11-24 08:25:00|13377.7|13376.2|13373.9|13372.4|13378|13376.7|13366.3|13365.1|942
1606206600000|2020-11-24 08:30:00|13373.8|13372.3|13366.1|13364.6|13373.9|13372.7|13364.5|13363.3|750
1606206900000|2020-11-24 08:35:00|13366.2|13364.7|13371.5|13370.6|13374|13372.8|13366|13364.6|652
1606207200000|2020-11-24 08:40:00|13371.6|13370.7|13368.6|13367.1|13373.9|13372.7|13367.5|13366.3|890
1606207500000|2020-11-24 08:45:00|13368.9|13367.4|13368.5|13367|13370.7|13369.3|13366.6|13365.2|570
1606207800000|2020-11-24 08:50:00|13368.4|13366.9|13373.1|13371.6|13373.7|13372.2|13366|13364.8|916
1606208100000|2020-11-24 08:55:00|13373|13371.5|13375|13372.3|13375|13373.1|13368.7|13367.2|785
1606208400000|2020-11-24 09:00:00|13374.1|13372.6|13376.1|13375.2|13377|13375.6|13368.8|13367.3|854
1606208700000|2020-11-24 09:05:00|13376|13375.1|13377.7|13376.8|13379|13377.8|13373.9|13372.4|694
1606209000000|2020-11-24 09:10:00|13378.3|13377.1|13379.9|13378.4|13380.9|13379.4|13377.5|13376.2|533
1606209300000|2020-11-24 09:15:00|13379.8|13378.3|13378.2|13376.7|13381.2|13379.8|13377.3|13376|584
1606209600000|2020-11-24 09:20:00|13378|13377.1|13375|13373.5|13379.1|13378|13371.8|13370.6|780
1606209900000|2020-11-24 09:25:00|13374.8|13373.3|13369.5|13368|13376.5|13375.1|13366.5|13365|725
1606210200000|2020-11-24 09:30:00|13369.2|13368.3|13372.7|13371.2|13373.7|13372.5|13368.5|13367.2|738
1606210500000|2020-11-24 09:35:00|13372.8|13371.3|13367.5|13366.6|13373.2|13371.8|13367.4|13366.1|640
1606210800000|2020-11-24 09:40:00|13367.4|13366.5|13372|13370.5|13379.8|13378.7|13367.3|13366.3|796
1606211100000|2020-11-24 09:45:00|13372.1|13370.6|13365.6|13364.1|13373.6|13372.1|13363.1|13362|747
1606211400000|2020-11-24 09:50:00|13365.7|13364.2|13358.9|13358|13368.5|13367.1|13358.9|13358|612
1606211700000|2020-11-24 09:55:00|13359|13358.1|13363.9|13362.4|13364.8|13363.8|13356.8|13355.9|721
1606212000000|2020-11-24 10:00:00|13364|13362.5|13360.9|13359.4|13367.3|13365.9|13360.5|13359.3|586
1606212300000|2020-11-24 10:05:00|13360.7|13359.2|13363.3|13362.4|13364.5|13363.4|13359.6|13358.4|567
1606212600000|2020-11-24 10:10:00|13363.4|13362.5|13364.4|13363.5|13365|13363.8|13359.4|13358.2|660
1606212900000|2020-11-24 10:15:00|13364.5|13363.6|13362.2|13361.3|13367.1|13366.2|13357.4|13356|590
1606213200000|2020-11-24 10:20:00|13362.6|13361.7|13362|13361.1|13369.7|13368.7|13361.7|13360.2|693
1606213500000|2020-11-24 10:25:00|13362.1|13361.2|13354.1|13352.6|13362.6|13361.2|13346.1|13344.6|951
1606213800000|2020-11-24 10:30:00|13354.2|13352.7|13361.8|13360.3|13362|13360.5|13350.8|13349.5|927
1606214100000|2020-11-24 10:35:00|13361.9|13360.4|13355.6|13354.1|13361.9|13360.4|13354.1|13352.6|697
1606214400000|2020-11-24 10:40:00|13355.5|13354|13354.6|13353.7|13357.6|13356.1|13348.4|13347|796
1606214700000|2020-11-24 10:45:00|13354.7|13353.8|13356.8|13355.3|13358.2|13356.8|13353.6|13352.3|691
1606215000000|2020-11-24 10:50:00|13356.7|13355.2|13357.8|13356.3|13358.4|13356.9|13354.3|13352.8|622
1606215300000|2020-11-24 10:55:00|13357.7|13356.2|13358.8|13357.3|13360.7|13359.6|13355.8|13354.8|615
1606215600000|2020-11-24 11:00:00|13359.1|13357.6|13357.8|13356.3|13364.6|13363.1|13356.9|13355.6|676
1606215900000|2020-11-24 11:05:00|13357.5|13356.6|13361.8|13360.9|13362|13360.9|13356.5|13355|645
1606216200000|2020-11-24 11:10:00|13362.5|13361|13359.4|13357.9|13365.1|13363.8|13358.5|13357.1|584
1606216500000|2020-11-24 11:15:00|13359.7|13358.2|13351.8|13350.3|13360.7|13359.6|13351.4|13350.1|691
1606216800000|2020-11-24 11:20:00|13351.6|13350.1|13349.2|13347.7|13353.5|13352.1|13346.5|13345.6|795
1606217100000|2020-11-24 11:25:00|13348.9|13347.4|13348.3|13346.8|13349.5|13348.1|13341.2|13339.9|1025
1606217400000|2020-11-24 11:30:00|13348.2|13346.7|13344.2|13343.3|13354|13352.7|13343.8|13342.9|1052
1606217700000|2020-11-24 11:35:00|13344.3|13343.4|13347.7|13346.2|13349.9|13348.6|13343.7|13342.4|634
1606218000000|2020-11-24 11:40:00|13347.8|13346.3|13355.8|13354.3|13358.9|13357.7|13346.6|13345.1|775
1606218300000|2020-11-24 11:45:00|13355.9|13354.4|13355.3|13353.8|13362.9|13361.7|13355.3|13353.8|790
1606218600000|2020-11-24 11:50:00|13355.4|13353.9|13350.6|13349.7|13355.9|13354.4|13350.1|13349.2|606
1606218900000|2020-11-24 11:55:00|13350.7|13349.8|13338.8|13337.3|13351.8|13350.5|13337.4|13336.4|840
1606219200000|2020-11-24 12:00:00|13338.6|13337.1|13343.7|13342.2|13344.5|13343.4|13336.1|13335|857
1606219500000|2020-11-24 12:05:00|13343.8|13342.3|13349.2|13347.7|13349.9|13348.6|13343|13341.7|634
1606219800000|2020-11-24 12:10:00|13349.4|13347.9|13340.6|13339.7|13351.3|13350|13340.3|13339.2|653
1606220100000|2020-11-24 12:15:00|13340.5|13339.6|13341.5|13340.6|13346.1|13345|13340.1|13339.1|597
1606220400000|2020-11-24 12:20:00|13341.4|13340.5|13335.4|13333.9|13341.5|13340.6|13334.7|13333.2|651
1606220700000|2020-11-24 12:25:00|13335.5|13334|13323.7|13322.2|13335.5|13334.3|13323.3|13322.1|795
1606221000000|2020-11-24 12:30:00|13323.6|13322.1|13324.6|13323.1|13329.6|13328.7|13323.2|13322|664
1606221300000|2020-11-24 12:35:00|13324.7|13323.7|13330.4|13329.5|13330.8|13329.6|13320.1|13319|645
1606221600000|2020-11-24 12:40:00|13330.3|13329.4|13327.3|13325.8|13333.8|13332.3|13325.3|13324|673
1606221900000|2020-11-24 12:45:00|13326.7|13325.2|13324.3|13323.4|13332|13330.9|13324.2|13323|700
1606222200000|2020-11-24 12:50:00|13324.9|13323.2|13317.1|13316.2|13325.9|13324.6|13317|13315.8|645
1606222500000|2020-11-24 12:55:00|13316.5|13315|13324.6|13323.1|13325|13323.7|13316.1|13314.7|745
1606222800000|2020-11-24 13:00:00|13324.5|13323|13325.9|13325|13327.5|13326|13321.4|13320.1|708
1606223100000|2020-11-24 13:05:00|13325.8|13324.9|13328.3|13326.8|13328.4|13327.3|13325.5|13324.3|617
1606223400000|2020-11-24 13:10:00|13328.2|13326.7|13330.6|13329.1|13331.2|13329.7|13327.1|13325.8|646
1606223700000|2020-11-24 13:15:00|13330.5|13329|13331.8|13330.3|13333|13331.7|13329.6|13328.2|567
1606224000000|2020-11-24 13:20:00|13331.7|13330.2|13333.7|13332.2|13335.6|13334.4|13329.7|13328.5|723
1606224300000|2020-11-24 13:25:00|13333.5|13332|13333.7|13332.8|13336.1|13335.2|13331.6|13330.5|668
1606224600000|2020-11-24 13:30:00|13333.9|13332.4|13335.8|13334.9|13336|13334.9|13331.5|13330.2|529
1606224900000|2020-11-24 13:35:00|13335.6|13334.7|13333|13332.1|13336.2|13334.9|13332.1|13331.1|616
1606225200000|2020-11-24 13:40:00|13333.7|13332.2|13332.3|13331.4|13339.2|13337.7|13330.8|13329.9|778
1606225500000|2020-11-24 13:45:00|13332.4|13331.5|13330.8|13329.3|13337.7|13336.3|13325.6|13324.3|722
1606225800000|2020-11-24 13:50:00|13330.9|13329.4|13333.9|13332.4|13334.2|13333.2|13330|13328.6|684
1606226100000|2020-11-24 13:55:00|13333.8|13332.3|13311.9|13310.4|13335|13333.7|13309|13307.5|1016
1606226400000|2020-11-24 14:00:00|13311.7|13310.2|13305.8|13304.3|13314.9|13313.7|13297.8|13296.3|1152
1606226700000|2020-11-24 14:05:00|13306|13304.5|13294|13292.5|13310.9|13309.6|13293.6|13291.5|1072
1606227000000|2020-11-24 14:10:00|13294.3|13292.8|13306.9|13305.4|13308|13306.8|13294.1|13292.6|950
1606227300000|2020-11-24 14:15:00|13306.8|13305.3|13308.8|13307.3|13310.2|13308.7|13305.4|13303.9|789
1606227600000|2020-11-24 14:20:00|13308.7|13307.2|13309.1|13307.6|13309.9|13308.6|13305.8|13304.3|646
1606227900000|2020-11-24 14:25:00|13309|13307.5|13311.6|13310.1|13311.8|13310.4|13306.5|13305|768
1606228200000|2020-11-24 14:30:00|13311.5|13310|13307|13306.1|13312.1|13310.9|13306.7|13305.5|843
1606228500000|2020-11-24 14:35:00|13307.4|13305.9|13309.7|13308.2|13309.9|13308.7|13303|13301.8|864
1606228800000|2020-11-24 14:40:00|13309.5|13308|13310.8|13309.3|13312|13310.8|13307.6|13306.3|910
1606229100000|2020-11-24 14:45:00|13310.7|13309.2|13317.1|13316.2|13317.9|13316.7|13309.7|13308.5|842
1606229400000|2020-11-24 14:50:00|13317.2|13315.7|13320.2|13318.7|13322.7|13321.4|13314.6|13313.6|871
1606229700000|2020-11-24 14:55:00|13319.7|13318.8|13327.7|13325.2|13328.4|13326.4|13316.4|13315.3|829
1606230000000|2020-11-24 15:00:00|13328|13324.9|13323.6|13322.1|13328|13326.4|13320.8|13319.5|968
1606230300000|2020-11-24 15:05:00|13323|13322.4|13321|13319.5|13333.6|13332.2|13320.6|13319.4|900
1606230600000|2020-11-24 15:10:00|13320.3|13319.4|13320.1|13319.2|13322.1|13320.9|13317.7|13316.2|730
1606230900000|2020-11-24 15:15:00|13320.2|13319.3|13316.5|13315.6|13322.1|13321.1|13316.4|13315.4|697
1606231200000|2020-11-24 15:20:00|13316.2|13315.3|13323.3|13322.4|13324|13323.1|13315.3|13314.1|602
1606231500000|2020-11-24 15:25:00|13323.2|13322.3|13323.4|13321.9|13324.5|13323.1|13317.8|13316.4|844
1606231800000|2020-11-24 15:30:00|13323.3|13321.8|13328.9|13328|13330.7|13329.6|13322.1|13321.2|813
1606232100000|2020-11-24 15:35:00|13329|13328.1|13336.3|13335.4|13338.3|13337|13328.1|13327.1|817
1606232400000|2020-11-24 15:40:00|13336.4|13335.5|13352.4|13350.9|13352.6|13351.5|13335.3|13334.2|1069
1606232700000|2020-11-24 15:45:00|13352.5|13351|13354.8|13353.9|13356.3|13355.1|13346|13344.5|910
1606233000000|2020-11-24 15:50:00|13354.9|13354|13351.3|13350.4|13360.9|13360|13350.8|13349.8|955
1606233300000|2020-11-24 15:55:00|13351.6|13350.7|13355.8|13354.9|13356.7|13355.4|13351.5|13350.6|961
1606233600000|2020-11-24 16:00:00|13355.7|13354.8|13358.8|13357.9|13361.4|13360.5|13354.1|13353.2|1026
1606233900000|2020-11-24 16:05:00|13358.9|13358|13354.1|13352.6|13361.6|13360.7|13353.4|13352.3|725
1606234200000|2020-11-24 16:10:00|13353.9|13352.4|13351.2|13350.3|13356.5|13355.3|13350|13348.8|715
1606234500000|2020-11-24 16:15:00|13351.3|13350.4|13354.5|13353.6|13355.8|13354.9|13349.5|13348.3|723
1606234800000|2020-11-24 16:20:00|13354.4|13353.5|13356.6|13355.7|13357.8|13356.7|13351.8|13350.9|682
1606235100000|2020-11-24 16:25:00|13356.5|13355.6|13354.7|13353.2|13358.9|13358|13353.9|13352.8|677
1606235400000|2020-11-24 16:30:00|13354.6|13353.1|13356.1|13355.2|13358.7|13357.3|13352.4|13351.4|897
1606235700000|2020-11-24 16:35:00|13356|13355.1|13353.5|13352|13358.1|13357.2|13352.2|13350.9|775
1606236000000|2020-11-24 16:40:00|13353.4|13351.9|13350.5|13349.6|13356.9|13355.8|13350.4|13349.5|662
1606236300000|2020-11-24 16:45:00|13350.7|13349.8|13350.6|13349.1|13352.4|13351.3|13347.2|13346.3|774
1606236600000|2020-11-24 16:50:00|13350.7|13349.2|13352.4|13351.5|13353.2|13352.2|13347.6|13346.6|709
1606236900000|2020-11-24 16:55:00|13352.2|13351.3|13349.7|13348.2|13355|13353.9|13347.2|13346.3|760
1606237200000|2020-11-24 17:00:00|13349.6|13348.1|13347|13346.1|13351.3|13350|13346.4|13345.4|700
1606237500000|2020-11-24 17:05:00|13347.1|13346.2|13342.1|13341.2|13348|13347.1|13341.9|13341|549
1606237800000|2020-11-24 17:10:00|13342.2|13341.3|13338.1|13337.2|13343.5|13342.6|13338|13337|512
1606238100000|2020-11-24 17:15:00|13338.2|13337.3|13346.8|13345.3|13346.8|13345.5|13337.5|13336.6|620
1606238400000|2020-11-24 17:20:00|13346.6|13345.7|13344.6|13343.1|13350|13349.1|13343.9|13342.8|469
1606238700000|2020-11-24 17:25:00|13344.5|13343|13341.2|13340.3|13344.9|13343.7|13339.6|13338.4|400
1606239000000|2020-11-24 17:30:00|13341.3|13340.4|13338.2|13337.3|13341.3|13340.4|13336.6|13335.7|436
1606239300000|2020-11-24 17:35:00|13338.3|13337.4|13332.2|13331.3|13338.4|13337.5|13330.1|13328.9|510
1606239600000|2020-11-24 17:40:00|13332.3|13331.4|13334.9|13334|13335.6|13334.4|13330.2|13329.3|524
1606239900000|2020-11-24 17:45:00|13335|13334.1|13339.1|13337.6|13340.6|13339.4|13334.9|13333.8|643
1606240200000|2020-11-24 17:50:00|13338.7|13337.8|13340.8|13339.9|13342.4|13341.5|13338.7|13337.8|414
1606240500000|2020-11-24 17:55:00|13340.9|13340|13343.6|13342.7|13344.4|13343.2|13340.2|13339.1|614
1606240800000|2020-11-24 18:00:00|13343.7|13342.8|13343.3|13342.4|13344.3|13343.4|13341.5|13340.6|560
1606241100000|2020-11-24 18:05:00|13343.2|13342.3|13341.5|13340|13344.5|13343.6|13341.1|13339.9|459
1606241400000|2020-11-24 18:10:00|13341.4|13340.5|13344.2|13343.3|13345|13344.1|13340.7|13339.5|404
1606241700000|2020-11-24 18:15:00|13344.3|13343.4|13354.1|13352.6|13354.1|13352.7|13343.5|13342.4|583
1606242000000|2020-11-24 18:20:00|13354|13352.5|13348.1|13347.2|13354|13353|13348|13347.1|376
1606242300000|2020-11-24 18:25:00|13347.8|13346.9|13351.7|13350.8|13352|13351.1|13344.7|13343.8|455
1606242600000|2020-11-24 18:30:00|13352|13351.1|13353.4|13352.5|13354.4|13353.5|13351.7|13350.8|403
1606242900000|2020-11-24 18:35:00|13353.3|13352.4|13356.4|13355.5|13356.8|13355.6|13352.3|13351.2|497
1606243200000|2020-11-24 18:40:00|13356.3|13355.4|13357.6|13356.7|13360.7|13359.6|13356.3|13355.4|631
1606243500000|2020-11-24 18:45:00|13357.8|13356.9|13359.2|13358.3|13360.9|13360|13357.2|13356.3|437
1606243800000|2020-11-24 18:50:00|13359.3|13358.4|13361.3|13360.4|13361.8|13360.6|13359.1|13358.1|444
1606244100000|2020-11-24 18:55:00|13361.4|13360.5|13362.4|13361.5|13363.3|13362.2|13361.1|13360|430
1606244400000|2020-11-24 19:00:00|13362.5|13361.6|13359.3|13357.8|13362.8|13361.7|13358.7|13357.7|305
1606244700000|2020-11-24 19:05:00|13359.4|13357.9|13359.6|13358.1|13361.4|13360.2|13358.9|13357.5|308
1606245000000|2020-11-24 19:10:00|13359.7|13358.2|13360.5|13359.6|13360.8|13359.6|13358.7|13357.2|220
1606245300000|2020-11-24 19:15:00|13360.6|13359.7|13358.4|13357.5|13361.2|13359.8|13358.1|13356.9|317
1606245600000|2020-11-24 19:20:00|13358.3|13357.4|13356.2|13355.3|13359.7|13358.5|13356.2|13355.1|241
1606245900000|2020-11-24 19:25:00|13356.3|13355.4|13351|13350.1|13356.3|13355.4|13350.7|13349.7|292
1606246200000|2020-11-24 19:30:00|13351.1|13350.2|13350.1|13349.2|13352.3|13351.2|13348.7|13347.8|308
1606246500000|2020-11-24 19:35:00|13350.3|13349.4|13353.1|13352.2|13354|13353.1|13349.6|13348.7|249
1606246800000|2020-11-24 19:40:00|13353.2|13352.3|13351.1|13350.2|13353.2|13352.3|13350|13348.8|278
1606247100000|2020-11-24 19:45:00|13351|13350.1|13347.6|13346.7|13351.3|13350.4|13347.3|13346.4|276
1606247400000|2020-11-24 19:50:00|13347.7|13346.8|13348.4|13347.5|13348.9|13348|13347.7|13346.8|232
1606247700000|2020-11-24 19:55:00|13348.5|13347.6|13351.9|13351|13352.1|13351.2|13347.7|13346.6|363
1606248000000|2020-11-24 20:00:00|13351.7|13350.8|13353.6|13352.1|13353.9|13352.9|13351.2|13349.7|392
1606248300000|2020-11-24 20:05:00|13353.7|13352.2|13357.5|13356|13358.5|13357.3|13351.1|13350|517
1606248600000|2020-11-24 20:10:00|13357.6|13356.1|13355.3|13354.4|13358.9|13357.6|13353.2|13352.3|389
1606248900000|2020-11-24 20:15:00|13355.6|13354.1|13352.5|13351|13355.6|13354.4|13351.8|13350.6|385
1606249200000|2020-11-24 20:20:00|13352.4|13350.9|13356.5|13355|13357|13355.8|13352.4|13350.9|429
1606249500000|2020-11-24 20:25:00|13356.4|13354.9|13353.1|13351.6|13356.8|13355.4|13350.9|13349.4|516
1606249800000|2020-11-24 20:30:00|13353.2|13351.7|13354.2|13352.7|13354.2|13352.8|13353|13351.6|368
1606250100000|2020-11-24 20:35:00|13354.1|13352.6|13353.6|13352.7|13354.7|13353.6|13352|13350.9|352
1606250400000|2020-11-24 20:40:00|13353.9|13352.4|13354.7|13353.2|13354.8|13353.6|13352.9|13351.5|239
1606250700000|2020-11-24 20:45:00|13354.4|13353.5|13358.1|13356.6|13358.2|13357|13354.2|13353|308
1606251000000|2020-11-24 20:50:00|13357.8|13356.9|13360.1|13359.2|13360.5|13359.5|13357.4|13356.2|386
1606251300000|2020-11-24 20:55:00|13360.4|13358.9|13362.5|13361|13362.8|13361.6|13360.1|13358.7|500
1606251600000|2020-11-24 21:00:00|13362.4|13360.9|13361.8|13360.3|13362.6|13361.4|13355.9|13354.6|548
1606251900000|2020-11-24 21:05:00|13361.7|13360.8|13362.5|13361|13362.8|13361.3|13360.1|13358.6|284
1606252200000|2020-11-24 21:10:00|13362.4|13360.9|13362.4|13360.9|13364.3|13363.1|13362.1|13360.7|256
1606252500000|2020-11-24 21:15:00|13362.5|13361|13360.3|13358.8|13362.6|13361.1|13359.9|13358.5|209
1606252800000|2020-11-24 21:20:00|13360.1|13358.6|13358.6|13357.7|13360.5|13359|13358.5|13357.2|138
1606253100000|2020-11-24 21:25:00|13358.8|13357.9|13360.9|13359.4|13361.3|13359.8|13358.6|13357.5|167
1606253400000|2020-11-24 21:30:00|13361|13359.5|13361.7|13360.8|13362|13360.9|13360.7|13359.3|137
1606253700000|2020-11-24 21:35:00|13361.9|13360.4|13363.7|13362.2|13364.8|13363.5|13361.7|13360.4|178
1606254000000|2020-11-24 21:40:00|13363.6|13362.1|13363.9|13362.4|13364.1|13362.8|13363.1|13361.6|145
1606254300000|2020-11-24 21:45:00|13364|13362.5|13365|13363.5|13365.1|13363.6|13363.3|13361.8|272
1606254600000|2020-11-24 21:50:00|13364.9|13363.4|13361.7|13360.2|13365.7|13364.2|13361.7|13360.2|307
1606254900000|2020-11-24 21:55:00|13361.8|13360.3|13365.4|13355.4|13366.1|13361.6|13361.8|13354.9|255
1606255200000|2020-11-24 22:00:00|13364.5|13355.2|13357.5|13349.4|13364.5|13356.1|13356.3|13348.2|93
1606255500000|2020-11-24 22:05:00|13360.3|13350.3|13361.7|13357.8|13364.1|13357.8|13359.5|13350.3|259
1606255800000|2020-11-24 22:10:00|13361.8|13358|13362.2|13358.3|13365.1|13359.5|13361.5|13356|491
1606256100000|2020-11-24 22:15:00|13362.3|13358.7|13361.9|13358|13363.1|13358.7|13361|13357.7|229
1606256400000|2020-11-24 22:20:00|13362|13357.9|13361.5|13358.3|13362.3|13358.6|13360.4|13357.7|167
1606256700000|2020-11-24 22:25:00|13362|13358.5|13362|13358.2|13362.2|13358.7|13360.5|13357.6|138
1606257000000|2020-11-24 22:30:00|13361.9|13358.3|13360.8|13356.7|13363.3|13358.6|13360.1|13352.2|254
1606257300000|2020-11-24 22:35:00|13360.7|13356|13361.8|13356|13361.9|13357.7|13360.1|13354.9|182
1606257600000|2020-11-24 22:40:00|13361.9|13355.9|13361.2|13355.7|13361.9|13356.7|13360.6|13355|182
1606257900000|2020-11-24 22:45:00|13361.1|13355.8|13361.8|13357.1|13363.2|13357.4|13360.6|13355.5|328
1606258200000|2020-11-24 22:50:00|13361.7|13357|13359.4|13355.9|13362.5|13358|13358.2|13355.1|269
1606258500000|2020-11-24 22:55:00|13359.3|13355.8|13362.6|13354.7|13363.6|13357|13359|13354.7|539
1606258800000|2020-11-24 23:00:00|13362.3|13355.1|13360.6|13357.6|13363|13359.3|13360|13355.1|659
1606259100000|2020-11-24 23:05:00|13360.1|13357.8|13359.7|13357.2|13360.9|13358.8|13358.9|13356.8|492
1606259400000|2020-11-24 23:10:00|13359.6|13357.3|13357.8|13356.3|13360|13358.5|13357.2|13355.7|282
1606259700000|2020-11-24 23:15:00|13357.7|13356.2|13359.1|13357.6|13359.8|13358.3|13357.3|13355.8|250
1606260000000|2020-11-24 23:20:00|13359|13357.5|13361.1|13359.6|13361.2|13359.7|13358.4|13356.9|233
1606260300000|2020-11-24 23:25:00|13361.2|13359.7|13362|13360.5|13363.1|13361.6|13360.5|13359|336
1606260600000|2020-11-24 23:30:00|13362.2|13360.7|13363|13361.5|13363.1|13361.6|13361.5|13360.2|305
1606260900000|2020-11-24 23:35:00|13363.1|13361.6|13362.3|13361.4|13363.8|13362.3|13362.3|13360.8|203
1606261200000|2020-11-24 23:40:00|13362.6|13361.1|13361.6|13360.1|13362.6|13361.4|13360.7|13359.5|254
1606261500000|2020-11-24 23:45:00|13361.4|13359.9|13363.8|13362.3|13364.1|13362.6|13361.1|13359.7|166
1606261800000|2020-11-24 23:50:00|13363.7|13362.2|13364.4|13362.9|13364.6|13363.1|13362.7|13361.2|176
1606262100000|2020-11-24 23:55:00|13364.2|13362.7|13362.5|13361|13364.4|13362.9|13362.5|13361|187
1606262400000|2020-11-25 00:00:00|13362.7|13361.2|13361.7|13360.8|13363.6|13362.5|13361.5|13360.4|277
1606262700000|2020-11-25 00:05:00|13361.8|13360.9|13364.3|13362.8|13365.3|13364|13360.9|13359.7|388
1606263000000|2020-11-25 00:10:00|13364.4|13362.9|13364.5|13363|13365.4|13364.1|13362.8|13361.5|475
1606263300000|2020-11-25 00:15:00|13364.4|13362.9|13366.5|13365|13367.4|13366.1|13363.5|13362.4|483
1606263600000|2020-11-25 00:20:00|13366.4|13364.9|13365.6|13364.1|13366.9|13365.6|13365.3|13364|292
1606263900000|2020-11-25 00:25:00|13365.7|13364.2|13363|13361.5|13365.8|13364.3|13362.7|13361.5|303
1606264200000|2020-11-25 00:30:00|13363.1|13361.6|13365.3|13363.8|13365.5|13364.3|13362.2|13361.2|332
1606264500000|2020-11-25 00:35:00|13364.7|13363.2|13364.7|13363.2|13365.4|13363.9|13363.5|13362|242
1606264800000|2020-11-25 00:40:00|13364.8|13363.3|13361.4|13359.9|13365|13363.5|13360.3|13359.1|352
1606265100000|2020-11-25 00:45:00|13361|13359.5|13360.2|13359.3|13361.5|13360.4|13359.9|13358.8|507
1606265400000|2020-11-25 00:50:00|13360.3|13359.4|13363.3|13361.8|13363.4|13361.9|13356.6|13355.7|367
1606265700000|2020-11-25 00:55:00|13363.4|13361.9|13361.7|13360.2|13363.4|13361.9|13359|13357.5|471
1606266000000|2020-11-25 01:00:00|13361.6|13360.1|13359.9|13359|13362.3|13361|13359.5|13358.2|481
1606266300000|2020-11-25 01:05:00|13360.2|13358.7|13364.5|13363|13365.4|13364.1|13359.8|13358.6|474
1606266600000|2020-11-25 01:10:00|13364.4|13362.9|13362.1|13361.2|13364.4|13362.9|13361.2|13360|358
1606266900000|2020-11-25 01:15:00|13362|13361.1|13361.9|13360.4|13364.4|13363.1|13360.6|13359.3|371
1606267200000|2020-11-25 01:20:00|13361.8|13360.3|13360.4|13358.9|13361.8|13360.3|13358.4|13356.9|450
1606267500000|2020-11-25 01:25:00|13360.3|13358.8|13362|13360.5|13362.6|13361.2|13359.3|13358|309
1606267800000|2020-11-25 01:30:00|13361.9|13360.4|13359.3|13357.8|13362.9|13361.6|13358.8|13357.3|338
1606268100000|2020-11-25 01:35:00|13359.1|13357.6|13360.5|13359|13361.6|13360.4|13358.8|13357.3|372
1606268400000|2020-11-25 01:40:00|13360.6|13359.1|13360.5|13359|13361.4|13360.1|13359.5|13358.1|322
1606268700000|2020-11-25 01:45:00|13360.4|13358.9|13360.8|13359.3|13361.2|13359.7|13358.9|13357.7|262
1606269000000|2020-11-25 01:50:00|13360.9|13359.4|13358.5|13357|13361.3|13359.8|13358.4|13356.9|419
1606269300000|2020-11-25 01:55:00|13358.4|13356.9|13358.5|13357|13360.6|13359.1|13357.7|13356.2|491
1606269600000|2020-11-25 02:00:00|13358.6|13357.1|13356.1|13354.6|13360.1|13359|13354.3|13352.8|527
1606269900000|2020-11-25 02:05:00|13356|13354.5|13356.8|13355.3|13356.9|13355.4|13355.2|13353.7|269
1606270200000|2020-11-25 02:10:00|13356.9|13355.4|13358.5|13357|13360.3|13358.8|13356.6|13355.1|331
1606270500000|2020-11-25 02:15:00|13358.4|13356.9|13359.7|13358.8|13360.5|13359|13357.6|13356.3|388
1606270800000|2020-11-25 02:20:00|13359.8|13358.9|13360|13358.5|13360.6|13359.2|13358.8|13357.3|340
1606271100000|2020-11-25 02:25:00|13360.2|13358.7|13359.5|13358|13361|13359.5|13358.6|13357.1|296
1606271400000|2020-11-25 02:30:00|13359.4|13357.9|13361.1|13359.6|13362.4|13360.9|13359.3|13357.8|375
1606271700000|2020-11-25 02:35:00|13361.2|13359.7|13360.6|13359.1|13363|13361.8|13360.4|13359.1|352
1606272000000|2020-11-25 02:40:00|13360.5|13359|13357.5|13356|13360.7|13359.2|13356.8|13355.8|206
1606272300000|2020-11-25 02:45:00|13357.4|13355.9|13356.5|13355|13357.4|13356.2|13355.8|13354.5|306
1606272600000|2020-11-25 02:50:00|13356.6|13355.1|13358.2|13356.7|13359.1|13357.6|13355.2|13353.9|370
1606272900000|2020-11-25 02:55:00|13358.3|13356.8|13364.3|13362.8|13364.5|13363.2|13358.2|13356.7|430
1606273200000|2020-11-25 03:00:00|13364.7|13363.2|13363.2|13361.7|13367.3|13366.1|13362.7|13361.4|431
1606273500000|2020-11-25 03:05:00|13363.1|13361.6|13360.6|13359.1|13363.5|13362.3|13360.2|13359|464
1606273800000|2020-11-25 03:10:00|13360.7|13359.2|13360.9|13359.4|13362|13360.5|13359|13357.9|419
1606274100000|2020-11-25 03:15:00|13361|13359.5|13356.5|13355|13361|13359.5|13356.1|13354.9|349
1606274400000|2020-11-25 03:20:00|13356.6|13355.1|13357.4|13355.9|13357.9|13356.8|13355.8|13354.6|247
1606274700000|2020-11-25 03:25:00|13357.3|13355.8|13358.6|13357.7|13360.3|13358.8|13356.2|13355|374
1606275000000|2020-11-25 03:30:00|13358.9|13357.4|13360.4|13358.9|13362.1|13360.6|13358.3|13356.8|344
1606275300000|2020-11-25 03:35:00|13360.3|13358.8|13359.2|13357.7|13360.4|13358.9|13357.1|13355.9|451
1606275600000|2020-11-25 03:40:00|13358.9|13358|13360.2|13358.7|13360.6|13359.3|13357.3|13355.9|603
1606275900000|2020-11-25 03:45:00|13359.8|13358.9|13359.9|13358.4|13361.8|13360.8|13359.2|13357.9|469
1606276200000|2020-11-25 03:50:00|13360|13358.5|13360.8|13359.3|13361.3|13360.1|13358.6|13357.3|352
1606276500000|2020-11-25 03:55:00|13360.9|13359.4|13359.8|13358.3|13361.3|13360.2|13358.6|13357.3|300
1606276800000|2020-11-25 04:00:00|13359.6|13358.7|13358.8|13357.3|13361|13359.5|13357.5|13356.2|284
1606277100000|2020-11-25 04:05:00|13359|13357.5|13359.5|13358|13359.9|13358.8|13358.3|13357.1|264
1606277400000|2020-11-25 04:10:00|13359.4|13357.9|13358|13356.5|13360.3|13359.1|13357.3|13356|379
1606277700000|2020-11-25 04:15:00|13358.1|13356.6|13357|13355.5|13358.9|13357.4|13356.8|13355.4|254
1606278000000|2020-11-25 04:20:00|13356.9|13355.4|13359.1|13357.6|13359.6|13358.1|13354.8|13353.5|354
1606278300000|2020-11-25 04:25:00|13359|13357.5|13361.3|13359.8|13361.8|13360.4|13358.5|13357.1|303
1606278600000|2020-11-25 04:30:00|13361.4|13359.9|13359.2|13357.7|13361.7|13360.4|13358.6|13357.1|274
1606278900000|2020-11-25 04:35:00|13359.1|13357.6|13358.7|13357.2|13359.8|13358.3|13358.6|13357.1|261
1606279200000|2020-11-25 04:40:00|13358.6|13357.1|13357.7|13356.2|13359.2|13357.7|13356.7|13355.4|305
1606279500000|2020-11-25 04:45:00|13357.8|13356.3|13357.2|13355.7|13358.9|13357.4|13356.9|13355.4|277
1606279800000|2020-11-25 04:50:00|13357.1|13355.6|13356.8|13355.3|13358.6|13357.3|13356.7|13355.2|193
1606280100000|2020-11-25 04:55:00|13356.7|13355.2|13355.8|13354.3|13357.7|13356.6|13355.7|13354.2|275
1606280400000|2020-11-25 05:00:00|13355.7|13354.2|13357.5|13356|13357.5|13356.4|13355|13353.7|282
1606280700000|2020-11-25 05:05:00|13357.8|13356.3|13357.2|13355.7|13360.7|13359.4|13355.5|13354.6|366
1606281000000|2020-11-25 05:10:00|13357.3|13355.8|13355.3|13354.4|13357.8|13356.5|13354.5|13353.2|370
1606281300000|2020-11-25 05:15:00|13355.4|13354.5|13355.3|13353.8|13355.9|13354.8|13354|13352.8|412
1606281600000|2020-11-25 05:20:00|13355.2|13353.7|13354.5|13353.6|13355.4|13354.1|13354.1|13352.8|408
1606281900000|2020-11-25 05:25:00|13354.6|13353.7|13353|13351.5|13355.6|13354.4|13352.6|13351.5|380
1606282200000|2020-11-25 05:30:00|13352.8|13351.9|13352.9|13352|13354.6|13353.3|13352|13351|465
1606282500000|2020-11-25 05:35:00|13353|13352.1|13353.3|13351.8|13355.6|13354.5|13352.4|13351.3|368
1606282800000|2020-11-25 05:40:00|13353.2|13351.7|13349.8|13348.9|13354.5|13353.2|13349.5|13348.6|434
1606283100000|2020-11-25 05:45:00|13349.7|13348.8|13348.4|13347.5|13351.8|13350.5|13346.7|13345.3|588
1606283400000|2020-11-25 05:50:00|13348.5|13347.6|13346|13344.5|13351.5|13350.2|13345.5|13344.3|609
1606283700000|2020-11-25 05:55:00|13345.9|13344.4|13346.3|13344.8|13348.5|13347|13345.1|13344.1|561
1606284000000|2020-11-25 06:00:00|13346.1|13344.6|13347.1|13346.2|13348.4|13347|13345.2|13344.1|566
1606284300000|2020-11-25 06:05:00|13347.6|13346.1|13348.2|13346.7|13350|13348.8|13347.3|13346.1|431
1606284600000|2020-11-25 06:10:00|13348.1|13346.6|13347.8|13346.9|13349.6|13348.3|13346.8|13345.5|323
1606284900000|2020-11-25 06:15:00|13347.7|13346.8|13343.7|13342.2|13348.7|13347.4|13343.4|13342.1|406
1606285200000|2020-11-25 06:20:00|13343.9|13342.4|13339.2|13338.3|13344.2|13342.9|13339|13338.1|506
1606285500000|2020-11-25 06:25:00|13339.3|13338.4|13341.3|13340.4|13343.3|13342.2|13338.3|13336.9|500
1606285800000|2020-11-25 06:30:00|13341.4|13340.5|13343.3|13342.4|13346|13344.8|13341.2|13339.8|412
1606286100000|2020-11-25 06:35:00|13343.4|13342.5|13342.1|13341.2|13344.9|13343.6|13341.2|13339.9|464
1606286400000|2020-11-25 06:40:00|13342.4|13340.9|13345.4|13344.5|13345.9|13344.8|13342.1|13340.6|545
1606286700000|2020-11-25 06:45:00|13345.5|13344.6|13346.2|13345.3|13347|13345.9|13344.4|13342.9|443
1606287000000|2020-11-25 06:50:00|13346.1|13345.2|13349.5|13348.6|13350.1|13349|13345.8|13344.7|402
1606287300000|2020-11-25 06:55:00|13349.1|13348.2|13355.6|13354.1|13355.9|13354.4|13348.4|13347.5|594
1606287600000|2020-11-25 07:00:00|13355.7|13354.2|13358.9|13358|13361.9|13360.4|13354|13352.7|641
1606287900000|2020-11-25 07:05:00|13358.8|13357.9|13360.4|13358.9|13360.8|13359.6|13357.2|13356|563
1606288200000|2020-11-25 07:10:00|13360|13358.5|13359.3|13358.4|13361.4|13360.2|13357.3|13356.4|502
1606288500000|2020-11-25 07:15:00|13359.2|13358.3|13361.5|13360.6|13361.8|13360.9|13357.8|13356.3|365
1606288800000|2020-11-25 07:20:00|13361.6|13360.7|13363.8|13362.9|13364.1|13363.1|13358.6|13357.1|565
1606289100000|2020-11-25 07:25:00|13363.7|13362.8|13367|13365.5|13367.1|13365.7|13363.4|13362.1|383
1606289400000|2020-11-25 07:30:00|13366.5|13365.6|13365.9|13365|13367|13365.9|13364.5|13363.2|358
1606289700000|2020-11-25 07:35:00|13365.8|13364.9|13375.3|13373.8|13375.7|13374.4|13364.9|13363.8|651
1606290000000|2020-11-25 07:40:00|13375.2|13373.7|13370.9|13369.4|13376.1|13374.6|13370.9|13369.4|640
1606290300000|2020-11-25 07:45:00|13371|13369.5|13375|13373.5|13377.2|13375.8|13370.6|13369.1|632
1606290600000|2020-11-25 07:50:00|13375.1|13373.6|13374.2|13373.3|13376.7|13375.7|13371.5|13370.4|638
1606290900000|2020-11-25 07:55:00|13374|13373.1|13370.6|13369.1|13382.4|13380.9|13370.2|13368.7|817
1606291200000|2020-11-25 08:00:00|13370.5|13369|13381.4|13379.9|13381.6|13380.1|13367.8|13366.3|954
1606291500000|2020-11-25 08:05:00|13381.1|13380.2|13383.7|13382.2|13385.2|13383.7|13379|13377.7|898
1606291800000|2020-11-25 08:10:00|13383.6|13382.1|13377.9|13377|13385.3|13383.9|13377.5|13376.4|996
1606292100000|2020-11-25 08:15:00|13377.8|13376.9|13371.8|13370.3|13383.8|13382.7|13371.7|13370.2|851
1606292400000|2020-11-25 08:20:00|13371.7|13370.2|13364.1|13363.2|13372.7|13371.4|13361.9|13360.9|1148
1606292700000|2020-11-25 08:25:00|13364.4|13362.9|13361.1|13359.6|13366.4|13365.3|13358.7|13357.7|943
1606293000000|2020-11-25 08:30:00|13361|13359.5|13367.8|13366.3|13368.6|13367.3|13358.3|13357|872
1606293300000|2020-11-25 08:35:00|13368.2|13366.7|13349.6|13348.7|13368.2|13367|13348.6|13347.7|798
1606293600000|2020-11-25 08:40:00|13349.7|13348.8|13344.9|13343.4|13351.7|13350.6|13342.5|13341.2|969
1606293900000|2020-11-25 08:45:00|13344.6|13343.1|13332.7|13331.2|13348.4|13347.2|13331.8|13330.3|823
1606294200000|2020-11-25 08:50:00|13332.8|13331.3|13340.7|13339.2|13340.8|13339.6|13331.5|13330|954
1606294500000|2020-11-25 08:55:00|13340.6|13339.1|13344.6|13343.1|13347.3|13346.2|13338.9|13337.6|849
1606294800000|2020-11-25 09:00:00|13344.5|13343|13352.2|13351.3|13355.2|13353.9|13343.4|13342.4|824
1606295100000|2020-11-25 09:05:00|13352.1|13351.2|13355.5|13354.6|13355.6|13354.7|13346.6|13345.6|696
1606295400000|2020-11-25 09:10:00|13355.8|13354.9|13350.5|13349.6|13357.6|13356.5|13347.9|13346.8|840
1606295700000|2020-11-25 09:15:00|13350.4|13349.5|13350.3|13348.8|13351.9|13350.7|13345.8|13344.6|805
1606296000000|2020-11-25 09:20:00|13350.2|13348.7|13346.6|13345.1|13350.5|13349.4|13345.5|13344|780
1606296300000|2020-11-25 09:25:00|13346.5|13345|13345.4|13343.9|13346.8|13345.6|13339.6|13338.3|844
1606296600000|2020-11-25 09:30:00|13344.9|13344|13339.3|13337.8|13346.7|13345.4|13336.6|13335.2|675
1606296900000|2020-11-25 09:35:00|13339.4|13337.9|13336.6|13335.1|13341.9|13340.4|13336.1|13335|668
1606297200000|2020-11-25 09:40:00|13336.7|13335.2|13335.5|13334.6|13338.4|13337.3|13333.4|13332.3|659
1606297500000|2020-11-25 09:45:00|13335.8|13334.3|13338.5|13337|13339.9|13338.7|13332.3|13330.9|737
1606297800000|2020-11-25 09:50:00|13338.2|13337.3|13342.3|13340.8|13342.6|13341.3|13335.5|13334.4|638
1606298100000|2020-11-25 09:55:00|13342.2|13340.7|13343.6|13342.7|13346.6|13345.3|13339.5|13338.2|685
1606298400000|2020-11-25 10:00:00|13343.8|13342.9|13340.7|13339.8|13347.4|13346.1|13340.4|13339.3|640
1606298700000|2020-11-25 10:05:00|13340.8|13339.9|13341.1|13339.6|13341.5|13340.6|13333.2|13332.1|834
1606299000000|2020-11-25 10:10:00|13341.6|13340.2|13339.5|13338|13342.9|13341.9|13337.4|13335.9|603
1606299300000|2020-11-25 10:15:00|13339.4|13337.9|13333.4|13332.5|13340.1|13338.7|13327.8|13326.5|693
1606299600000|2020-11-25 10:20:00|13333.3|13332.4|13331.2|13330.3|13333.7|13332.5|13328.7|13327.5|638
1606299900000|2020-11-25 10:25:00|13331.1|13330.2|13320.5|13319|13331.6|13330.4|13316.1|13314.9|958
1606300200000|2020-11-25 10:30:00|13320.3|13318.8|13323.4|13321.9|13325.4|13323.9|13316.5|13315|836
1606300500000|2020-11-25 10:35:00|13323.6|13322.1|13328.3|13327.4|13328.6|13327.4|13323.1|13321.7|628
1606300800000|2020-11-25 10:40:00|13328.2|13327.3|13325.3|13324.4|13328.5|13327.5|13325.2|13324.2|569
1606301100000|2020-11-25 10:45:00|13324.8|13323.9|13328.4|13327.5|13333.4|13332.1|13324.5|13323.6|645
1606301400000|2020-11-25 10:50:00|13329.1|13327.6|13320.3|13319.4|13330.4|13329.1|13317|13316|769
1606301700000|2020-11-25 10:55:00|13320.2|13319.3|13314.3|13312.8|13320.3|13319.4|13310.8|13309.3|878
1606302000000|2020-11-25 11:00:00|13314.2|13312.7|13315.4|13313.9|13318.5|13317.2|13310.5|13309.3|756
1606302300000|2020-11-25 11:05:00|13315.5|13314|13307.5|13306|13316.3|13315.1|13304.4|13303.5|886
1606302600000|2020-11-25 11:10:00|13307.6|13306.1|13316.6|13315.1|13318.7|13317.8|13305.5|13304.3|817
1606302900000|2020-11-25 11:15:00|13316.5|13315|13318.2|13317.3|13319.6|13318.3|13312.9|13311.6|690
1606303200000|2020-11-25 11:20:00|13318.3|13317.4|13323.3|13321.8|13323.9|13322.9|13316.4|13315|654
1606303500000|2020-11-25 11:25:00|13323.6|13322.1|13321|13319.5|13323.8|13322.7|13316|13315.1|601
1606303800000|2020-11-25 11:30:00|13320.8|13319.3|13325.7|13324.2|13327|13326.1|13317.6|13316.4|614
1606304100000|2020-11-25 11:35:00|13325.8|13324.3|13325.1|13324.2|13327.1|13325.9|13323.2|13321.7|580
1606304400000|2020-11-25 11:40:00|13325.2|13324.3|13325.4|13323.9|13327.4|13326.3|13323.4|13322.2|527
1606304700000|2020-11-25 11:45:00|13325.3|13323.8|13326.8|13325.3|13331.9|13330.7|13324.9|13323.7|596
1606305000000|2020-11-25 11:50:00|13327.1|13325.6|13326.4|13325.5|13327.8|13326.6|13324.6|13323.2|510
1606305300000|2020-11-25 11:55:00|13326.3|13325.4|13326.1|13324.6|13331|13329.5|13325.6|13324.4|622
1606305600000|2020-11-25 12:00:00|13326|13324.5|13330.8|13329.3|13333.8|13332.5|13325.4|13324.2|643
1606305900000|2020-11-25 12:05:00|13330.7|13329.2|13330.8|13329.9|13331.3|13330.2|13325.7|13324.5|630
1606306200000|2020-11-25 12:10:00|13330.9|13330|13328|13327.1|13334.6|13333.5|13326.3|13325.2|561
1606306500000|2020-11-25 12:15:00|13328.1|13327.2|13335|13334.1|13336.2|13335.3|13327.8|13326.8|507
1606306800000|2020-11-25 12:20:00|13335.3|13333.8|13337.7|13336.2|13337.9|13337|13333.7|13332.8|596
1606307100000|2020-11-25 12:25:00|13337.8|13336.3|13341.7|13340.8|13344.5|13343.4|13335.2|13334.1|724
1606307400000|2020-11-25 12:30:00|13341.8|13340.9|13339.4|13337.9|13345.5|13344.4|13338.2|13337|696
1606307700000|2020-11-25 12:35:00|13339.5|13338|13345.6|13344.7|13347.3|13346.4|13338.6|13337.2|630
1606308000000|2020-11-25 12:40:00|13346|13345.1|13345.1|13344.2|13348.5|13347.4|13342.8|13341.3|628
1606308300000|2020-11-25 12:45:00|13345.3|13344.4|13351.7|13350.8|13358.2|13357|13345.1|13344|720
1606308600000|2020-11-25 12:50:00|13351.6|13350.7|13345.5|13344|13353.1|13352.2|13345.1|13343.8|612
1606308900000|2020-11-25 12:55:00|13345.4|13343.9|13349.4|13348.5|13353.5|13352.4|13344.8|13343.8|645
1606309200000|2020-11-25 13:00:00|13349.5|13348.6|13348.3|13347.4|13353.2|13351.7|13347.3|13346.2|729
1606309500000|2020-11-25 13:05:00|13348.2|13347.3|13346.3|13345.4|13349.3|13348.3|13345.6|13344.5|486
1606309800000|2020-11-25 13:10:00|13346.2|13345.3|13340.3|13338.8|13346.9|13345.7|13340|13338.8|529
1606310100000|2020-11-25 13:15:00|13340.1|13338.6|13338.3|13336.8|13343|13341.7|13336.9|13335.8|730
1606310400000|2020-11-25 13:20:00|13338.2|13337.3|13352.3|13351.4|13354.2|13352.7|13338.2|13337.3|760
1606310700000|2020-11-25 13:25:00|13352.4|13351.5|13357.2|13347.2|13357.8|13355.1|13345.1|13343.6|1099
1606311000000|2020-11-25 13:30:00|13357.3|13347.3|13348.1|13346.6|13359.7|13358.7|13347.6|13346.3|1203
1606311300000|2020-11-25 13:35:00|13347.9|13347|13346.9|13345.4|13350.8|13349.3|13342.2|13340.7|895
1606311600000|2020-11-25 13:40:00|13347.1|13345.6|13346.6|13345.1|13348.8|13347.6|13343.2|13341.7|672
1606311900000|2020-11-25 13:45:00|13346.5|13345|13332.3|13330.8|13346.6|13345.4|13332.1|13330.6|788
1606312200000|2020-11-25 13:50:00|13332.5|13331.6|13331.3|13330.4|13337.3|13336|13331|13329.7|697
1606312500000|2020-11-25 13:55:00|13331.2|13330.3|13339.9|13338.4|13341.8|13340.3|13331.2|13330.1|590
1606312800000|2020-11-25 14:00:00|13339.8|13338.3|13342.2|13340.7|13346|13344.5|13339.4|13338.1|623
1606313100000|2020-11-25 14:05:00|13342.3|13340.8|13348.2|13346.7|13350.3|13349.4|13337.4|13336|850
1606313400000|2020-11-25 14:10:00|13348.1|13346.6|13344.5|13343.6|13348.3|13347|13337.1|13336.2|817
1606313700000|2020-11-25 14:15:00|13344.4|13343.5|13341.9|13341|13345.4|13344|13340|13338.7|644
1606314000000|2020-11-25 14:20:00|13342|13341.1|13340.5|13339|13343|13341.7|13336|13334.5|797
1606314300000|2020-11-25 14:25:00|13340.6|13339.1|13335|13334.1|13340.6|13339.1|13332|13330.8|565
1606314600000|2020-11-25 14:30:00|13334.9|13334|13334.4|13332.9|13338.5|13337|13328.4|13327.4|1067
1606314900000|2020-11-25 14:35:00|13334.3|13332.8|13335.4|13334.5|13335.7|13334.6|13327.9|13326.4|793
1606315200000|2020-11-25 14:40:00|13335.5|13334.6|13352.6|13351.1|13353|13351.5|13335.4|13334.1|910
1606315500000|2020-11-25 14:45:00|13352.7|13351.2|13363.7|13362.8|13364.2|13362.9|13349.5|13348.3|924
1606315800000|2020-11-25 14:50:00|13363.9|13363|13360.7|13359.2|13372.3|13371.1|13360.4|13359.2|1037
1606316100000|2020-11-25 14:55:00|13360.8|13359.3|13363.2|13361.7|13366.8|13365.3|13357.5|13356|759
1606316400000|2020-11-25 15:00:00|13363.6|13361.4|13348.9|13348|13364.4|13362.5|13348.1|13346.9|947
1606316700000|2020-11-25 15:05:00|13348.4|13347.5|13344.8|13343.3|13348.5|13347.5|13339.4|13338.5|983
1606317000000|2020-11-25 15:10:00|13344.7|13343.2|13356.3|13354.8|13357.3|13356.3|13343.9|13342.7|859
1606317300000|2020-11-25 15:15:00|13356.4|13354.9|13357.9|13356.4|13361.3|13360|13353.1|13351.8|787
1606317600000|2020-11-25 15:20:00|13357.7|13356.2|13361.7|13360.2|13364.1|13363|13356.6|13355.3|865
1606317900000|2020-11-25 15:25:00|13361.6|13360.1|13362.9|13361.4|13366.2|13365.1|13361.4|13360|853
1606318200000|2020-11-25 15:30:00|13362.8|13361.3|13365.8|13364.3|13365.8|13364.3|13360.6|13359.1|745
1606318500000|2020-11-25 15:35:00|13365.9|13364.4|13378.8|13377.9|13381.8|13380.6|13365.5|13364|1042
1606318800000|2020-11-25 15:40:00|13378.7|13377.8|13389.7|13388.2|13390.2|13388.7|13376.4|13374.9|1091
1606319100000|2020-11-25 15:45:00|13389.6|13388.1|13382.2|13380.7|13394.3|13392.8|13378.1|13376.9|1005
1606319400000|2020-11-25 15:50:00|13382.3|13380.8|13387.8|13386.3|13393|13391.7|13382.1|13380.8|909
1606319700000|2020-11-25 15:55:00|13387.7|13386.2|13379.3|13377.8|13390.3|13389.2|13376.8|13375.3|1370
1606320000000|2020-11-25 16:00:00|13379.2|13378.3|13380|13378.5|13385.5|13384.5|13377.7|13376.5|1112
1606320300000|2020-11-25 16:05:00|13379.9|13378.4|13390.7|13389.2|13391.5|13390.2|13379.5|13378.2|878
1606320600000|2020-11-25 16:10:00|13390.6|13389.1|13384.4|13383.5|13390.6|13389.1|13382.6|13381.2|751
1606320900000|2020-11-25 16:15:00|13384.5|13383.6|13380.9|13379.4|13386.8|13385.9|13379.6|13378.4|601
1606321200000|2020-11-25 16:20:00|13381|13379.5|13385.2|13383.7|13387|13385.6|13380.3|13378.9|667
1606321500000|2020-11-25 16:25:00|13384.6|13383.1|13385.2|13384.3|13385.6|13384.5|13383.1|13381.7|540
1606321800000|2020-11-25 16:30:00|13385.1|13384.2|13377.5|13376.6|13386.9|13385.4|13377.3|13376.2|581
1606322100000|2020-11-25 16:35:00|13377.6|13376.7|13384.9|13383.4|13387.1|13386.2|13377.3|13376|757
1606322400000|2020-11-25 16:40:00|13385|13383.5|13375.3|13374.4|13385.7|13384.5|13375.3|13374.1|612
1606322700000|2020-11-25 16:45:00|13375.6|13374.7|13375.3|13374.4|13376.8|13375.7|13372.4|13371.5|397
1606323000000|2020-11-25 16:50:00|13375.2|13374.3|13380.9|13380|13384|13382.8|13374.3|13373.1|522
1606323300000|2020-11-25 16:55:00|13380.7|13379.8|13376.6|13375.7|13380.8|13379.9|13374.6|13373.4|717
1606323600000|2020-11-25 17:00:00|13376.7|13375.8|13378.6|13377.7|13382.4|13381.3|13374.2|13373|765
1606323900000|2020-11-25 17:05:00|13378.7|13377.8|13380.9|13379.4|13385.4|13383.9|13378.5|13377.6|645
1606324200000|2020-11-25 17:10:00|13380.7|13379.2|13376.4|13375.5|13380.7|13379.2|13374.6|13373.1|412
1606324500000|2020-11-25 17:15:00|13376.5|13375.6|13380.1|13378.6|13381.3|13380.1|13376.4|13375.4|386
1606324800000|2020-11-25 17:20:00|13380.2|13378.7|13384.5|13383.6|13385.3|13384.4|13380|13378.7|579
1606325100000|2020-11-25 17:25:00|13384.4|13383.5|13379.9|13379|13384.5|13383.6|13379.5|13378|460
1606325400000|2020-11-25 17:30:00|13379.8|13378.9|13381|13380.1|13382|13380.9|13379.7|13378.4|425
1606325700000|2020-11-25 17:35:00|13380.8|13379.9|13380.7|13379.8|13381.7|13380.4|13378.7|13377.6|451
1606326000000|2020-11-25 17:40:00|13380.8|13379.9|13378.4|13377.5|13383.8|13382.8|13378.2|13377.2|572
1606326300000|2020-11-25 17:45:00|13378.5|13377.6|13380.6|13379.7|13381.8|13380.7|13378.4|13377.5|462
1606326600000|2020-11-25 17:50:00|13381.2|13379.6|13382.6|13381.7|13382.6|13381.7|13379.6|13378.4|462
1606326900000|2020-11-25 17:55:00|13382.5|13381.6|13381.4|13380.5|13385.1|13383.8|13380.3|13379.4|572
1606327200000|2020-11-25 18:00:00|13381.3|13380.4|13382.5|13381.6|13385.3|13384.4|13381.3|13380.4|491
1606327500000|2020-11-25 18:05:00|13382.6|13381.7|13384.9|13384|13385.6|13384.2|13382.5|13381.3|383
1606327800000|2020-11-25 18:10:00|13385|13384.1|13381.4|13380.5|13385.7|13384.8|13381.2|13380.3|371
1606328100000|2020-11-25 18:15:00|13381.5|13380.6|13384.3|13383.4|13384.9|13384|13380.5|13379.6|428
1606328400000|2020-11-25 18:20:00|13384.4|13383.5|13384.1|13383.2|13385.5|13384.6|13383.1|13381.9|308
1606328700000|2020-11-25 18:25:00|13384|13383.1|13384.8|13383.3|13387|13385.7|13381.5|13380.4|422
1606329000000|2020-11-25 18:30:00|13384.5|13383.6|13385.5|13384.6|13386|13385|13383.6|13382.4|428
1606329300000|2020-11-25 18:35:00|13385.3|13384.4|13380.8|13379.3|13385.9|13384.7|13380.4|13379.3|336
1606329600000|2020-11-25 18:40:00|13380.9|13379.4|13383.7|13382.8|13383.8|13382.9|13379.4|13378.3|326
1606329900000|2020-11-25 18:45:00|13383.6|13382.7|13385.1|13384.2|13386.4|13384.9|13382.6|13381.2|324
1606330200000|2020-11-25 18:50:00|13385.4|13383.9|13386.5|13385|13387.8|13386.9|13385.2|13383.9|366
1606330500000|2020-11-25 18:55:00|13386.3|13385.4|13386.1|13376.1|13390.3|13388.2|13384.8|13376.1|422
1606330800000|2020-11-25 19:00:00|13385.8|13375.8|13386.3|13384.8|13391.6|13386.8|13382.5|13375.7|724
1606331100000|2020-11-25 19:05:00|13386.1|13384.6|13382.5|13381.6|13387.2|13386.2|13382.5|13381.4|599
1606331400000|2020-11-25 19:10:00|13382.4|13381.5|13376.3|13375.4|13382.7|13381.8|13375.2|13374|585
1606331700000|2020-11-25 19:15:00|13376.4|13375.5|13380.1|13379.2|13380.3|13379.3|13376.3|13375.3|380
1606332000000|2020-11-25 19:20:00|13380|13379.1|13375.7|13374.8|13381.3|13380.4|13375.2|13374.3|419
1606332300000|2020-11-25 19:25:00|13375.8|13374.9|13373.8|13372.9|13376.6|13375.5|13373.6|13372.5|262
1606332600000|2020-11-25 19:30:00|13373.7|13372.8|13375|13374.1|13376.5|13375.5|13373.7|13372.8|368
1606332900000|2020-11-25 19:35:00|13374.9|13374|13380.9|13379.4|13381.2|13379.8|13374.7|13373.8|336
1606333200000|2020-11-25 19:40:00|13380.5|13379.6|13382.4|13381.5|13383|13381.8|13379.1|13378.2|379
1606333500000|2020-11-25 19:45:00|13381.8|13380.9|13383.6|13382.7|13385.9|13384.8|13381.7|13380.8|458
1606333800000|2020-11-25 19:50:00|13383.7|13382.8|13386.8|13385.3|13387|13385.7|13382|13380.7|412
1606334100000|2020-11-25 19:55:00|13386.7|13385.2|13382.8|13381.9|13387.8|13386.6|13382.7|13381.8|572
1606334400000|2020-11-25 20:00:00|13382.9|13382|13383.9|13382.4|13384.2|13382.9|13381|13380.1|393
1606334700000|2020-11-25 20:05:00|13383.8|13382.3|13383.6|13382.1|13385|13383.8|13382.6|13381.4|334
1606335000000|2020-11-25 20:10:00|13383.7|13382.2|13390.3|13388.8|13390.6|13389.3|13383|13381.8|437
1606335300000|2020-11-25 20:15:00|13390|13389.1|13390|13388.5|13390.5|13389.4|13388.2|13387.3|400
1606335600000|2020-11-25 20:20:00|13390.1|13388.6|13390.4|13389.5|13392.7|13391.6|13389.4|13388.2|410
1606335900000|2020-11-25 20:25:00|13390.5|13389|13392.2|13391.3|13392.6|13391.5|13389|13388.1|380
1606336200000|2020-11-25 20:30:00|13392.1|13391.2|13386.6|13385.7|13392.5|13391.4|13386.3|13385.1|337
1606336500000|2020-11-25 20:35:00|13386.5|13385.6|13382.4|13381.5|13387|13385.9|13381.3|13380.3|534
1606336800000|2020-11-25 20:40:00|13382.5|13381.6|13387.3|13386.4|13387.9|13386.8|13382.5|13381.6|325
1606337100000|2020-11-25 20:45:00|13387.2|13386.3|13388.5|13387.6|13388.9|13387.9|13385.5|13384.3|363
1606337400000|2020-11-25 20:50:00|13388.4|13386.9|13391.8|13390.9|13392.1|13390.9|13387.9|13386.8|514
1606337700000|2020-11-25 20:55:00|13391.7|13390.8|13392.4|13390.9|13394.2|13393|13390.5|13389.1|531
1606338000000|2020-11-25 21:00:00|13392.5|13391|13389.5|13388.6|13392.5|13391.1|13387.2|13386.2|250
1606338300000|2020-11-25 21:05:00|13389.8|13388.3|13386.5|13385.6|13390.1|13388.6|13386.2|13384.9|294
1606338600000|2020-11-25 21:10:00|13386.4|13385.5|13385.2|13383.7|13387.3|13386.2|13385.1|13383.6|181
1606338900000|2020-11-25 21:15:00|13385.1|13383.6|13384.9|13383.4|13385.5|13384.5|13384.3|13383.1|154
1606339200000|2020-11-25 21:20:00|13384.6|13383.7|13384.3|13383.4|13385.3|13384|13384|13382.9|163
1606339500000|2020-11-25 21:25:00|13384.6|13383.1|13385.1|13383.6|13385.5|13384|13384.3|13382.9|128
1606339800000|2020-11-25 21:30:00|13384.8|13383.3|13388.8|13387.3|13389|13387.6|13384.7|13383.2|241
1606340100000|2020-11-25 21:35:00|13388.4|13387.5|13388.7|13387.2|13389.5|13388|13385.4|13384.1|213
1606340400000|2020-11-25 21:40:00|13388.6|13387.1|13384.7|13383.8|13388.6|13387.1|13384.6|13383.1|150
1606340700000|2020-11-25 21:45:00|13384.6|13383.7|13386.1|13384.6|13386.4|13384.9|13384.6|13383.2|275
1606341000000|2020-11-25 21:50:00|13386|13384.5|13386.1|13384.6|13386.7|13385.1|13385|13383.5|218
1606341300000|2020-11-25 21:55:00|13386.2|13384.7|13388.6|13386.4|13390.1|13386.5|13386.1|13381.9|344
1606341600000|2020-11-25 22:00:00|13382.3|13386.5|13388|13378|13389.1|13386.5|13382.3|13372.3|29
1606341900000|2020-11-25 22:05:00|13387.1|13380.7|13384.4|13375.2|13390.3|13380.7|13382.7|13372.7|198
1606342200000|2020-11-25 22:10:00|13384.3|13374.3|13382.6|13372.6|13389.5|13381.9|13381.9|13372.5|407
1606342500000|2020-11-25 22:15:00|13382.8|13372.8|13385.9|13378.2|13389.4|13383.2|13382.4|13372.8|369
1606342800000|2020-11-25 22:20:00|13385.7|13378.5|13387|13379.4|13390.2|13382.6|13382.8|13374.7|314
1606343100000|2020-11-25 22:25:00|13387.3|13379.2|13386.2|13378.6|13388.1|13382.4|13380.7|13373.3|263
1606343400000|2020-11-25 22:30:00|13385.7|13379|13390|13380.3|13390.3|13383|13383.4|13374.6|476
1606343700000|2020-11-25 22:35:00|13389.7|13380.7|13388.9|13380.7|13390.4|13382.6|13385.5|13379.5|326
1606344000000|2020-11-25 22:40:00|13388.3|13381.1|13386.2|13377.1|13390.9|13382.7|13385.5|13376.2|313
1606344300000|2020-11-25 22:45:00|13385.9|13377.4|13387.2|13378.1|13388.7|13381.1|13383.8|13376.4|348
1606344600000|2020-11-25 22:50:00|13387.4|13377.9|13385.1|13379.4|13387.7|13380.5|13384.4|13376.1|436
1606344900000|2020-11-25 22:55:00|13385|13379.5|13384.4|13380.3|13386.9|13381.7|13383.7|13375|823
1606345200000|2020-11-25 23:00:00|13385.1|13379.9|13385.1|13380.4|13387.3|13381.5|13384.5|13378|1020
1606345500000|2020-11-25 23:05:00|13384.9|13380|13385.2|13380.1|13385.5|13381.1|13383.7|13378.4|699
1606345800000|2020-11-25 23:10:00|13385.1|13380.3|13385.3|13380.3|13386.2|13382.2|13383.8|13379.2|680
1606346100000|2020-11-25 23:15:00|13385.1|13380.4|13385|13381.5|13386.2|13383.5|13383.8|13378.4|637
1606346400000|2020-11-25 23:20:00|13384.8|13381.6|13383.9|13382.4|13386.5|13382.9|13383.8|13379.6|356
1606346700000|2020-11-25 23:25:00|13384.2|13382.1|13384.3|13382.8|13386.3|13382.9|13383.6|13379.6|283
1606347000000|2020-11-25 23:30:00|13384.6|13382.5|13384.7|13382.3|13386|13383.5|13384|13381.8|284
1606347300000|2020-11-25 23:35:00|13384.1|13382.6|13384.4|13382.9|13385.1|13383|13383.7|13381.8|270
1606347600000|2020-11-25 23:40:00|13384.3|13382.8|13384.9|13383.4|13386|13384.2|13384.2|13382.7|192
1606347900000|2020-11-25 23:45:00|13385|13383.5|13384.3|13382.8|13385|13383.5|13384.1|13382.6|214
1606348200000|2020-11-25 23:50:00|13384.1|13382.6|13384.3|13382.8|13384.9|13382.9|13383.8|13381.9|453
1606348500000|2020-11-25 23:55:00|13384.4|13382.9|13384.3|13382.8|13385.5|13383.8|13383.9|13382.4|232
1606348800000|2020-11-26 00:00:00|13384.4|13382.9|13386.6|13385.1|13387.4|13385.9|13384.2|13382.7|212
1606349100000|2020-11-26 00:05:00|13386.5|13385|13386.7|13385.8|13387.6|13386.1|13386.5|13385|154
1606349400000|2020-11-26 00:10:00|13386.6|13385.7|13389.3|13387.8|13389.6|13388.1|13386.6|13385.3|196
1606349700000|2020-11-26 00:15:00|13389.2|13387.7|13391.1|13389.6|13391.5|13390|13389.1|13387.6|264
1606350000000|2020-11-26 00:20:00|13391|13389.5|13391|13389.5|13391.7|13390.2|13389.1|13387.6|278
1606350300000|2020-11-26 00:25:00|13391.1|13389.6|13391|13389.5|13391.4|13389.9|13390|13388.5|154
1606350600000|2020-11-26 00:30:00|13390.9|13389.4|13390.9|13389.4|13393.4|13391.9|13389.9|13388.6|312
1606350900000|2020-11-26 00:35:00|13390.6|13389.1|13389.2|13387.7|13391|13389.5|13388.5|13387.3|263
1606351200000|2020-11-26 00:40:00|13389|13388.1|13390.2|13388.7|13390.2|13388.7|13388.8|13387.3|224
1606351500000|2020-11-26 00:45:00|13390|13388.5|13389.1|13388.2|13391|13389.6|13389|13387.8|361
1606351800000|2020-11-26 00:50:00|13389.2|13388.3|13388.7|13387.2|13390.7|13389.6|13387.7|13386.3|521
1606352100000|2020-11-26 00:55:00|13388.8|13387.3|13389|13387.5|13391.1|13389.6|13388.8|13387.3|286
1606352400000|2020-11-26 01:00:00|13389.1|13387.6|13391.7|13390.2|13393|13391.5|13388.8|13387.3|280
1606352700000|2020-11-26 01:05:00|13391.6|13390.1|13390.4|13388.9|13391.7|13390.2|13389|13387.5|251
1606353000000|2020-11-26 01:10:00|13390.6|13389.1|13391.6|13390.1|13392|13390.5|13389.9|13388.4|260
1606353300000|2020-11-26 01:15:00|13391.7|13390.2|13392.2|13390.7|13392.8|13391.3|13390.5|13389|323
1606353600000|2020-11-26 01:20:00|13392.1|13390.6|13392.5|13391|13392.8|13391.3|13390.8|13389.3|267
1606353900000|2020-11-26 01:25:00|13392.4|13390.9|13392.8|13391.3|13393.4|13391.9|13391.9|13390.4|225
1606354200000|2020-11-26 01:30:00|13392.7|13391.2|13392.6|13391.1|13393.6|13392.1|13391.6|13390.1|272
1606354500000|2020-11-26 01:35:00|13392.3|13390.8|13397.9|13396.4|13398.6|13397.4|13391.7|13390.3|438
1606354800000|2020-11-26 01:40:00|13397.8|13396.3|13396|13394.5|13397.9|13396.4|13395.3|13394.2|426
1606355100000|2020-11-26 01:45:00|13395.9|13394.4|13396.9|13395.4|13397.2|13395.8|13395|13393.5|409
1606355400000|2020-11-26 01:50:00|13396.8|13395.3|13396.2|13394.7|13397.5|13396|13396|13394.5|339
1606355700000|2020-11-26 01:55:00|13396.1|13394.6|13395.4|13393.9|13396.4|13394.9|13394.7|13393.6|405
1606356000000|2020-11-26 02:00:00|13395.2|13394.3|13394|13392.5|13396.1|13394.6|13393.4|13392.3|370
1606356300000|2020-11-26 02:05:00|13394.1|13392.6|13392.9|13392|13395.3|13394.2|13392.7|13391.5|338
1606356600000|2020-11-26 02:10:00|13392.8|13391.9|13389.9|13388.4|13393.4|13392.5|13389.2|13388|319
1606356900000|2020-11-26 02:15:00|13389.8|13388.3|13388.7|13387.2|13390.2|13388.9|13386.4|13385.2|328
1606357200000|2020-11-26 02:20:00|13388.6|13387.1|13388.8|13387.3|13389.9|13388.7|13387.7|13386.5|217
1606357500000|2020-11-26 02:25:00|13388.7|13387.2|13388.7|13387.2|13389|13387.8|13387.9|13386.5|204
1606357800000|2020-11-26 02:30:00|13388.8|13387.3|13390|13388.5|13390.3|13388.9|13388.5|13387|172
1606358100000|2020-11-26 02:35:00|13390.1|13388.6|13391.1|13389.6|13391.5|13390.4|13389.8|13388.6|169
1606358400000|2020-11-26 02:40:00|13391.2|13389.7|13391.2|13389.7|13391.3|13389.8|13390.3|13389.1|121
1606358700000|2020-11-26 02:45:00|13391.3|13389.8|13391.6|13390.1|13392.4|13391.3|13389.4|13387.9|304
1606359000000|2020-11-26 02:50:00|13391.7|13390.2|13392|13390.5|13392.2|13391|13391.2|13390|148
1606359300000|2020-11-26 02:55:00|13392.1|13390.6|13392.7|13391.2|13393.5|13392.4|13391.6|13390.2|272
1606359600000|2020-11-26 03:00:00|13392.8|13391.3|13391.6|13390.1|13393.3|13392|13390.5|13389|241
1606359900000|2020-11-26 03:05:00|13391.7|13390.2|13394.7|13393.2|13395.9|13394.4|13391.1|13389.6|202
1606360200000|2020-11-26 03:10:00|13394.6|13393.1|13392.1|13390.6|13395|13393.5|13392|13390.5|227
1606360500000|2020-11-26 03:15:00|13392.2|13390.7|13393.6|13392.1|13394|13392.5|13392.2|13390.7|194
1606360800000|2020-11-26 03:20:00|13393.5|13392|13392.8|13391.3|13394.7|13393.5|13392|13391|197
1606361100000|2020-11-26 03:25:00|13392.7|13391.2|13390.7|13389.8|13392.7|13391.5|13390.6|13389.5|243
1606361400000|2020-11-26 03:30:00|13390.6|13389.7|13389.2|13388.3|13392|13390.8|13388.9|13387.8|288
1606361700000|2020-11-26 03:35:00|13389.1|13388.2|13390|13388.5|13390.8|13389.5|13389|13387.7|201
1606362000000|2020-11-26 03:40:00|13389.9|13388.4|13390|13388.5|13390.2|13389.1|13388.8|13387.6|146
1606362300000|2020-11-26 03:45:00|13389.8|13388.9|13385.6|13384.1|13390.2|13388.9|13385.4|13383.9|337
1606362600000|2020-11-26 03:50:00|13385.5|13384|13385.6|13384.1|13385.9|13384.7|13385|13383.6|201
1606362900000|2020-11-26 03:55:00|13385.7|13384.2|13384.8|13383.3|13387|13385.7|13384.6|13383.1|162
1606363200000|2020-11-26 04:00:00|13384.9|13383.4|13387.8|13386.3|13388.8|13387.4|13384.8|13383.3|404
1606363500000|2020-11-26 04:05:00|13387.9|13386.4|13387.8|13386.3|13390.8|13389.3|13387.2|13385.7|249
1606363800000|2020-11-26 04:10:00|13387.7|13386.2|13388.4|13386.9|13389.2|13387.8|13387.7|13386.2|278
1606364100000|2020-11-26 04:15:00|13388.2|13387.3|13387.9|13386.4|13389.1|13387.8|13387.3|13385.8|259
1606364400000|2020-11-26 04:20:00|13387.8|13386.3|13388|13386.5|13388.3|13387.1|13387.5|13386|154
1606364700000|2020-11-26 04:25:00|13387.9|13386.4|13388.6|13387.7|13389.7|13388.6|13387.2|13386.1|159
1606365000000|2020-11-26 04:30:00|13388.7|13387.8|13387.3|13386.4|13389.1|13388|13386.8|13385.4|321
1606365300000|2020-11-26 04:35:00|13388.7|13387.2|13389.4|13387.9|13390.3|13388.8|13387.9|13386.6|312
1606365600000|2020-11-26 04:40:00|13389.3|13387.8|13389.9|13388.4|13390.3|13389|13388.9|13387.4|187
1606365900000|2020-11-26 04:45:00|13390|13388.5|13389.3|13388.4|13390.3|13388.8|13389.3|13388.1|155
1606366200000|2020-11-26 04:50:00|13389.4|13388.5|13388.7|13387.2|13390.1|13388.6|13388.5|13387.1|154
1606366500000|2020-11-26 04:55:00|13388.3|13387.4|13389.1|13387.6|13390|13389|13387.7|13386.2|358
1606366800000|2020-11-26 05:00:00|13389|13387.5|13390.7|13389.2|13390.9|13389.8|13387.9|13386.7|358
1606367100000|2020-11-26 05:05:00|13390.8|13389.3|13388.3|13387.4|13391.2|13389.9|13388.1|13386.7|244
1606367400000|2020-11-26 05:10:00|13387.9|13387|13387.1|13385.6|13389.2|13387.7|13386.3|13385|241
1606367700000|2020-11-26 05:15:00|13387|13385.5|13388.1|13386.6|13388.5|13387.2|13387|13385.5|171
1606368000000|2020-11-26 05:20:00|13388.2|13386.7|13387|13385.5|13388.3|13387|13386.1|13384.9|183
1606368300000|2020-11-26 05:25:00|13386.9|13385.4|13387.7|13386.8|13388.4|13387.2|13386.4|13385.1|240
1606368600000|2020-11-26 05:30:00|13388|13386.5|13388.6|13387.1|13389.9|13388.6|13387.6|13386.5|376
1606368900000|2020-11-26 05:35:00|13388.3|13387.4|13390.5|13389.6|13391.8|13390.7|13388.3|13387.4|265
1606369200000|2020-11-26 05:40:00|13390.8|13389.3|13389.1|13387.6|13391|13389.8|13388.4|13387.3|308
1606369500000|2020-11-26 05:45:00|13388.9|13387.4|13389.6|13388.1|13390.3|13389.1|13388|13386.7|345
1606369800000|2020-11-26 05:50:00|13389.9|13388.4|13389.1|13387.6|13390|13388.6|13388.7|13387.2|277
1606370100000|2020-11-26 05:55:00|13389.5|13388|13389.2|13387.7|13391|13389.5|13388.3|13387.1|336
1606370400000|2020-11-26 06:00:00|13389.3|13387.8|13389.8|13388.3|13391.8|13390.3|13388.2|13387.1|344
1606370700000|2020-11-26 06:05:00|13389.4|13388.5|13389.9|13389|13390.5|13389.5|13388.8|13387.6|286
1606371000000|2020-11-26 06:10:00|13389.8|13388.9|13392.3|13391.4|13394|13392.9|13389.5|13388.3|312
1606371300000|2020-11-26 06:15:00|13392.8|13391.9|13395.2|13394.3|13395.5|13394.6|13392.8|13391.5|265
1606371600000|2020-11-26 06:20:00|13395.3|13394.4|13396.8|13395.3|13397|13395.8|13393.4|13392.4|341
1606371900000|2020-11-26 06:25:00|13396.9|13395.4|13395.8|13394.3|13398.1|13397|13395.6|13394.1|328
1606372200000|2020-11-26 06:30:00|13395.9|13394.4|13395.7|13394.2|13395.9|13394.6|13393.8|13392.4|329
1606372500000|2020-11-26 06:35:00|13395.6|13394.1|13393.8|13392.3|13396|13394.6|13393.4|13392|218
1606372800000|2020-11-26 06:40:00|13393.7|13392.2|13391.4|13390.5|13395.1|13393.6|13390.9|13390|268
1606373100000|2020-11-26 06:45:00|13391.3|13390.4|13393|13392.1|13393.8|13392.7|13391.3|13390.3|156
1606373400000|2020-11-26 06:50:00|13392.9|13392|13391.5|13390|13393.9|13392.5|13391|13389.9|216
1606373700000|2020-11-26 06:55:00|13391.6|13390.1|13393.8|13392.3|13393.9|13392.6|13390.1|13389.1|389
1606374000000|2020-11-26 07:00:00|13393.7|13392.2|13386.5|13385.6|13394.7|13393.4|13386.4|13385.5|428
1606374300000|2020-11-26 07:05:00|13386.4|13385.5|13385.8|13384.9|13386.7|13385.6|13385.1|13384.1|263
1606374600000|2020-11-26 07:10:00|13386.1|13384.6|13383.5|13382|13386.6|13385.5|13383|13381.6|416
1606374900000|2020-11-26 07:15:00|13383.4|13381.9|13384.5|13383.6|13385.6|13384.4|13382.9|13381.5|337
1606375200000|2020-11-26 07:20:00|13384.8|13383.3|13384.1|13383.2|13385.2|13383.9|13383.3|13382.1|197
1606375500000|2020-11-26 07:25:00|13384.4|13383.5|13386.4|13385.5|13387.6|13386.7|13384.3|13383.3|316
1606375800000|2020-11-26 07:30:00|13386.3|13385.4|13384.8|13383.9|13386.6|13385.4|13383.6|13382.2|313
1606376100000|2020-11-26 07:35:00|13384.9|13384|13390.2|13389.3|13390.7|13389.4|13384.4|13383.4|337
1606376400000|2020-11-26 07:40:00|13390.1|13389.2|13391.1|13390.2|13392.8|13391.8|13389.5|13388.3|436
1606376700000|2020-11-26 07:45:00|13391.2|13390.3|13389.9|13388.4|13392.9|13391.7|13389.7|13388.3|616
1606377000000|2020-11-26 07:50:00|13390|13388.5|13373.7|13372.2|13390.1|13388.9|13370.5|13369|756
1606377300000|2020-11-26 07:55:00|13373.1|13371.7|13369.6|13368.1|13373.6|13372.3|13364.8|13363.3|996
1606377600000|2020-11-26 08:00:00|13369.7|13368.2|13373.8|13372.9|13378.9|13377.7|13366.8|13365.7|882
1606377900000|2020-11-26 08:05:00|13373.7|13372.8|13371.6|13370.7|13374.9|13373.6|13371.4|13370.1|517
1606378200000|2020-11-26 08:10:00|13371.9|13370.4|13372.6|13371.7|13372.8|13371.7|13364.9|13363.6|678
1606378500000|2020-11-26 08:15:00|13372.4|13371.5|13370.5|13369|13373|13371.8|13366.6|13365.6|650
1606378800000|2020-11-26 08:20:00|13370.6|13369.1|13370.3|13369.4|13372.5|13371|13367.6|13366.7|574
1606379100000|2020-11-26 08:25:00|13370.2|13369.3|13367.9|13366.4|13371.6|13370.4|13366.7|13365.8|624
1606379400000|2020-11-26 08:30:00|13367.6|13366.7|13360.4|13358.9|13370.5|13369.3|13360.1|13358.6|713
1606379700000|2020-11-26 08:35:00|13360.3|13358.8|13365.7|13364.2|13366.7|13365.3|13360.3|13358.8|545
1606380000000|2020-11-26 08:40:00|13365.8|13364.3|13361|13359.5|13366.1|13364.6|13360.5|13359.4|593
1606380300000|2020-11-26 08:45:00|13360.9|13359.4|13358.5|13357.6|13360.9|13359.4|13355.1|13353.6|628
1606380600000|2020-11-26 08:50:00|13358.4|13357.5|13366|13364.5|13366.4|13365.1|13358.3|13357.2|631
1606380900000|2020-11-26 08:55:00|13365.9|13364.4|13359.2|13357.7|13366.9|13365.6|13357.2|13355.8|653
1606381200000|2020-11-26 09:00:00|13359.3|13357.8|13365.3|13364.4|13366.2|13365.2|13357.5|13356.3|744
1606381500000|2020-11-26 09:05:00|13365.4|13364.5|13369.9|13368.4|13371|13369.5|13365.4|13364.3|598
1606381800000|2020-11-26 09:10:00|13369.8|13368.3|13371.5|13370|13371.7|13370.2|13369|13367.7|493
1606382100000|2020-11-26 09:15:00|13371.4|13369.9|13371.2|13370.3|13372|13370.9|13368.7|13367.4|621
1606382400000|2020-11-26 09:20:00|13371.1|13370.2|13374.5|13373|13376.5|13375.2|13371.1|13370.2|552
1606382700000|2020-11-26 09:25:00|13374.2|13373.3|13371.7|13370.2|13376|13374.6|13371.5|13370.2|554
1606383000000|2020-11-26 09:30:00|13371.5|13370|13372.6|13371.7|13374.5|13373.5|13370.3|13369.1|415
1606383300000|2020-11-26 09:35:00|13372.7|13371.8|13370.7|13369.8|13373.7|13372.7|13369.2|13367.9|554
1606383600000|2020-11-26 09:40:00|13371|13369.5|13370.6|13369.7|13372.4|13371.3|13370.1|13369.1|545
1606383900000|2020-11-26 09:45:00|13370.5|13369.6|13370.9|13370|13372.5|13371.2|13368.5|13367|582
1606384200000|2020-11-26 09:50:00|13371.1|13370.2|13367.2|13366.3|13371.2|13370.2|13367.1|13366.1|527
1606384500000|2020-11-26 09:55:00|13367.3|13366.4|13362.2|13360.7|13368.2|13367.2|13359|13357.5|705
1606384800000|2020-11-26 10:00:00|13362.1|13360.6|13362.9|13361.4|13364.5|13363|13358.8|13357.5|694
1606385100000|2020-11-26 10:05:00|13362.8|13361.3|13359.1|13357.6|13363|13361.5|13358.1|13356.9|535
1606385400000|2020-11-26 10:10:00|13359.2|13357.7|13363.6|13362.1|13364.9|13364|13357.5|13356.3|573
1606385700000|2020-11-26 10:15:00|13363.5|13362|13363.6|13362.7|13365|13364.1|13361|13359.5|566
1606386000000|2020-11-26 10:20:00|13363.7|13362.8|13360.3|13358.8|13365.5|13364.3|13360.3|13358.8|523
1606386300000|2020-11-26 10:25:00|13360.4|13358.9|13360.6|13359.1|13362.3|13360.8|13358.8|13357.5|471
1606386600000|2020-11-26 10:30:00|13360.4|13358.9|13362.6|13361.1|13364.6|13363.1|13358.8|13357.3|563
1606386900000|2020-11-26 10:35:00|13362.5|13361|13358.3|13357.4|13362.9|13361.6|13358.1|13356.6|504
1606387200000|2020-11-26 10:40:00|13358.4|13357.5|13351|13349.5|13360.4|13359.5|13350.3|13348.8|580
1606387500000|2020-11-26 10:45:00|13350.9|13349.4|13352.7|13351.2|13355.8|13354.3|13349.4|13348.2|656
1606387800000|2020-11-26 10:50:00|13352.9|13351.4|13344.6|13343.1|13353.7|13352.5|13342.9|13341.4|621
1606388100000|2020-11-26 10:55:00|13344.7|13343.2|13352.8|13351.3|13353.4|13352|13344.7|13343.2|586
1606388400000|2020-11-26 11:00:00|13352.1|13350.6|13345.3|13344.4|13356.2|13354.8|13345.2|13344.3|699
1606388700000|2020-11-26 11:05:00|13345.2|13344.3|13351.3|13350.4|13351.4|13350.4|13342.7|13341.2|560
1606389000000|2020-11-26 11:10:00|13351.6|13350.1|13357.5|13356|13357.6|13356.1|13350.5|13349|415
1606389300000|2020-11-26 11:15:00|13357.4|13355.9|13358.5|13357.6|13358.8|13357.6|13354|13352.8|515
1606389600000|2020-11-26 11:20:00|13358.4|13357.5|13356.1|13355.2|13360.7|13359.6|13355.8|13354.7|384
1606389900000|2020-11-26 11:25:00|13356.3|13354.8|13357.7|13356.2|13361.5|13360.4|13355.8|13354.8|406
1606390200000|2020-11-26 11:30:00|13357.6|13356.1|13355.6|13354.7|13358.3|13356.8|13355.4|13354.2|453
1606390500000|2020-11-26 11:35:00|13355.5|13354.6|13355|13354.1|13356.6|13355.4|13354.9|13353.7|237
1606390800000|2020-11-26 11:40:00|13354.9|13354|13357.2|13355.7|13359.6|13358.4|13354.9|13353.6|407
1606391100000|2020-11-26 11:45:00|13357|13355.5|13355.2|13353.7|13357|13355.5|13352.5|13351|354
1606391400000|2020-11-26 11:50:00|13355.1|13353.6|13355.1|13353.6|13358.1|13356.9|13353.1|13351.6|404
1606391700000|2020-11-26 11:55:00|13355|13353.5|13356.6|13355.1|13356.7|13355.2|13350.2|13348.9|514
1606392000000|2020-11-26 12:00:00|13356.8|13355.3|13354.6|13353.7|13359.1|13357.8|13353.5|13352.2|547
1606392300000|2020-11-26 12:05:00|13354.5|13353.6|13354.9|13353.4|13354.9|13353.7|13349.3|13348.2|439
1606392600000|2020-11-26 12:10:00|13354.8|13353.3|13350.1|13348.6|13354.8|13353.7|13348.2|13347|664
1606392900000|2020-11-26 12:15:00|13349.7|13348.2|13346.9|13345.4|13349.9|13348.8|13344.1|13342.6|505
1606393200000|2020-11-26 12:20:00|13347|13345.5|13349.2|13347.7|13350.4|13349|13346.7|13345.5|551
1606393500000|2020-11-26 12:25:00|13349.3|13347.8|13347|13345.5|13350|13348.5|13345.6|13344.2|364
1606393800000|2020-11-26 12:30:00|13346.9|13345.4|13344.1|13343.2|13346.9|13345.7|13343.1|13342.1|595
1606394100000|2020-11-26 12:35:00|13344|13343.1|13348.6|13347.1|13350|13348.9|13343.8|13342.9|486
1606394400000|2020-11-26 12:40:00|13348.7|13347.2|13353.5|13352|13353.7|13352.4|13348.5|13347|505
1606394700000|2020-11-26 12:45:00|13353|13351.5|13354.5|13353|13355.3|13354.1|13351.4|13349.9|476
1606395000000|2020-11-26 12:50:00|13354.6|13353.1|13352.2|13350.7|13356.9|13355.6|13351.7|13350.3|419
1606395300000|2020-11-26 12:55:00|13352.6|13351.1|13348|13346.5|13352.8|13351.4|13345.6|13344.4|521
1606395600000|2020-11-26 13:00:00|13347.8|13346.9|13349.9|13348.4|13350.8|13349.4|13345.9|13344.6|526
1606395900000|2020-11-26 13:05:00|13349.8|13348.3|13351.2|13349.7|13352.3|13351.2|13348.1|13346.8|384
1606396200000|2020-11-26 13:10:00|13351.1|13349.6|13353.8|13352.3|13354.6|13353.2|13349.5|13348|453
1606396500000|2020-11-26 13:15:00|13353.7|13352.2|13352.7|13351.8|13353.7|13352.5|13350.5|13349.4|391
1606396800000|2020-11-26 13:20:00|13352.8|13351.9|13350.6|13349.1|13352.9|13351.9|13348.5|13347.3|360
1606397100000|2020-11-26 13:25:00|13350.5|13349|13351|13349.5|13353|13351.8|13349|13347.5|386
1606397400000|2020-11-26 13:30:00|13351.1|13349.6|13346|13344.5|13351.8|13350.3|13344.3|13342.9|531
1606397700000|2020-11-26 13:35:00|13345.9|13344.4|13348.3|13346.8|13349.6|13348.5|13345.9|13344.4|366
1606398000000|2020-11-26 13:40:00|13348|13347.1|13341.5|13340.6|13349.4|13348.3|13340.9|13339.7|456
1606398300000|2020-11-26 13:45:00|13341.6|13340.7|13338.7|13337.8|13342.6|13341.1|13334.3|13332.8|684
1606398600000|2020-11-26 13:50:00|13338.6|13337.7|13339.3|13337.8|13339.4|13338.2|13335.3|13334.1|447
1606398900000|2020-11-26 13:55:00|13339.2|13337.7|13336|13335.1|13339.3|13337.8|13334.5|13333.2|579
1606399200000|2020-11-26 14:00:00|13336.1|13335.2|13335.1|13333.6|13336.9|13335.5|13334.2|13332.7|451
1606399500000|2020-11-26 14:05:00|13334.9|13333.4|13332.6|13331.7|13335.3|13333.9|13331.5|13330|461
1606399800000|2020-11-26 14:10:00|13332.5|13331.6|13336.3|13334.8|13337.5|13336.2|13332.2|13330.7|463
1606400100000|2020-11-26 14:15:00|13336.4|13334.9|13336.2|13335.3|13339.3|13338.1|13335.3|13334.2|413
1606400400000|2020-11-26 14:20:00|13336.1|13335.2|13334.5|13333|13337.3|13336.1|13332|13331|416
1606400700000|2020-11-26 14:25:00|13334.4|13332.9|13333.3|13331.8|13335.2|13333.9|13329.6|13328.4|339
1606401000000|2020-11-26 14:30:00|13333.2|13331.7|13332|13330.5|13336.4|13335.1|13331.5|13330|400
1606401300000|2020-11-26 14:35:00|13332.1|13330.6|13327.5|13326|13332.1|13330.6|13327.4|13325.9|521
1606401600000|2020-11-26 14:40:00|13327.6|13326.1|13323.7|13322.8|13327.8|13326.6|13323.5|13322.3|573
1606401900000|2020-11-26 14:45:00|13323.6|13322.7|13325.1|13323.6|13326.1|13324.6|13322.9|13321.5|616
1606402200000|2020-11-26 14:50:00|13325|13323.5|13328.2|13326.7|13330.5|13329.2|13323|13321.9|587
1606402500000|2020-11-26 14:55:00|13328.3|13326.8|13331.9|13331|13332.4|13331.1|13327|13325.7|658
1606402800000|2020-11-26 15:00:00|13331.8|13330.9|13331.7|13330.2|13337.3|13336.4|13330.1|13328.6|680
1606403100000|2020-11-26 15:05:00|13331.8|13330.3|13328.5|13327|13334.5|13333|13328.4|13326.9|622
1606403400000|2020-11-26 15:10:00|13328.6|13327.1|13324.7|13323.8|13329.8|13328.3|13323.2|13321.9|468
1606403700000|2020-11-26 15:15:00|13324.8|13323.9|13324.6|13323.1|13326|13324.7|13322.4|13321.2|399
1606404000000|2020-11-26 15:20:00|13324.5|13323|13333.2|13331.7|13338.4|13336.9|13324.5|13323|640
1606404300000|2020-11-26 15:25:00|13333.3|13331.8|13330.1|13328.6|13334.6|13333.4|13328.7|13327.2|431
1606404600000|2020-11-26 15:30:00|13330|13328.5|13330.9|13329.4|13330.9|13329.4|13323.8|13322.5|517
1606404900000|2020-11-26 15:35:00|13330.8|13329.3|13332.2|13330.7|13335.8|13334.9|13328.7|13327.4|534
1606405200000|2020-11-26 15:40:00|13332.1|13330.6|13331.6|13330.1|13334.1|13332.7|13329|13327.5|360
1606405500000|2020-11-26 15:45:00|13331.7|13330.2|13336.6|13335.7|13337.5|13336.5|13331.6|13330.1|365
1606405800000|2020-11-26 15:50:00|13336.7|13335.8|13338.4|13336.9|13338.4|13337.1|13335.5|13334.4|345
1606406100000|2020-11-26 15:55:00|13338.5|13337|13329.7|13328.2|13339.4|13337.9|13328.1|13326.6|524
1606406400000|2020-11-26 16:00:00|13329.8|13328.3|13331.2|13329.7|13336.9|13335.4|13329.4|13327.9|552
1606406700000|2020-11-26 16:05:00|13331.3|13329.8|13333.1|13331.6|13333.4|13332.3|13328.7|13327.6|392
1606407000000|2020-11-26 16:10:00|13333.2|13331.7|13330.3|13328.8|13333.6|13332.2|13328.2|13326.7|562
1606407300000|2020-11-26 16:15:00|13330|13329.1|13331|13329.5|13333.1|13331.7|13327.9|13326.7|499
1606407600000|2020-11-26 16:20:00|13330.9|13329.4|13331.4|13329.9|13333.1|13331.9|13329.3|13328.3|538
1606407900000|2020-11-26 16:25:00|13331.3|13329.8|13331.8|13330.3|13333.1|13331.7|13329.1|13327.7|528
1606408200000|2020-11-26 16:30:00|13331.9|13330.4|13335|13333.5|13336.9|13335.4|13331.9|13330.4|550
1606408500000|2020-11-26 16:35:00|13335.1|13333.6|13336|13334.5|13336.4|13334.9|13334.3|13332.8|358
1606408800000|2020-11-26 16:40:00|13335.9|13334.4|13335.2|13333.7|13336.3|13334.8|13329.8|13327.7|433
1606409100000|2020-11-26 16:45:00|13335.3|13333.8|13345.9|13344.4|13345.9|13344.7|13335.1|13333.7|527
1606409400000|2020-11-26 16:50:00|13346.1|13345|13353.3|13351.8|13355|13353.7|13345.6|13344.2|727
1606409700000|2020-11-26 16:55:00|13353.2|13351.7|13356.3|13354.8|13357.7|13356.2|13347.7|13346.3|569
1606410000000|2020-11-26 17:00:00|13356.2|13354.7|13356.1|13354.6|13357.1|13355.6|13354|13352.5|729
1606410300000|2020-11-26 17:05:00|13356.2|13354.7|13356.4|13354.9|13357.9|13356.6|13355.3|13353.8|362
1606410600000|2020-11-26 17:10:00|13356.5|13355|13353.4|13351.9|13356.6|13355.1|13347.6|13346.1|482
1606410900000|2020-11-26 17:15:00|13353.3|13351.8|13354|13352.5|13354.2|13352.7|13349.9|13348.4|281
1606411200000|2020-11-26 17:20:00|13354.2|13352.7|13358.2|13356.7|13361.1|13359.6|13353.7|13352.2|405
1606411500000|2020-11-26 17:25:00|13358.1|13356.6|13362.1|13360.6|13363.8|13362.4|13357.8|13356.6|374
1606411800000|2020-11-26 17:30:00|13361.4|13359.9|13355.3|13353.8|13362.5|13361|13353.9|13352.4|445
1606412100000|2020-11-26 17:35:00|13355.2|13353.7|13352.7|13351.2|13355.5|13354|13351|13349.8|537
1606412400000|2020-11-26 17:40:00|13352.6|13351.1|13352.2|13350.7|13354.1|13352.6|13351.2|13349.7|573
1606412700000|2020-11-26 17:45:00|13352.1|13350.6|13353.9|13352.4|13356.3|13354.8|13352.1|13350.6|288
1606413000000|2020-11-26 17:50:00|13354|13352.5|13353.6|13352.1|13355.3|13353.8|13352|13350.5|403
1606413300000|2020-11-26 17:55:00|13353.5|13352|13355.2|13353.7|13356.4|13354.9|13353.3|13351.8|411
1606413600000|2020-11-26 18:00:00|13355.1|13353.6|13352.3|13350.8|13357.4|13354.6|13348.7|13345|639
1606413900000|2020-11-26 18:05:00|13352.4|13350.9|13353|13351.5|13357.5|13354.4|13352.2|13348.2|406
1606414200000|2020-11-26 18:10:00|13353.1|13351.6|13352.6|13351.1|13359.4|13352.9|13350.9|13349.4|324
1606414500000|2020-11-26 18:15:00|13352.5|13351|13350.1|13348.6|13356.4|13351|13349|13344.8|333
1606414800000|2020-11-26 18:20:00|13350.2|13348.7|13348.9|13347.4|13350.7|13349.2|13347.4|13345.9|502
1606415100000|2020-11-26 18:25:00|13349|13347.5|13349.7|13348.2|13350.2|13348.7|13348.3|13346.8|214
1606415400000|2020-11-26 18:30:00|13349.8|13348.3|13350.7|13349.2|13351.1|13349.6|13348.8|13347.3|319
1606415700000|2020-11-26 18:35:00|13350.8|13349.3|13349.1|13347.6|13352|13350.5|13348.9|13345.2|263
1606416000000|2020-11-26 18:40:00|13349.3|13347.8|13350.6|13349.1|13351.1|13349.6|13349.1|13347.6|150
1606416300000|2020-11-26 18:45:00|13350.5|13349|13348.9|13347.4|13351.5|13350|13348.8|13347.3|310
1606416600000|2020-11-26 18:50:00|13349|13347.5|13350.7|13349.2|13353.9|13351|13348.8|13347.3|491
1606416900000|2020-11-26 18:55:00|13350.6|13349.1|13353.4|13351.9|13354.4|13352.3|13350.2|13346.3|418
1606417200000|2020-11-26 19:00:00|13353.5|13352|13352.9|13351.4|13354.3|13352.8|13352.8|13351.3|195
1606417500000|2020-11-26 19:05:00|13353|13351.5|13353.5|13352|13354|13352.5|13352.8|13351.3|148
1606417800000|2020-11-26 19:10:00|13353.6|13352.1|13354.9|13353.4|13355.2|13353.7|13353.4|13351.9|111
1606418100000|2020-11-26 19:15:00|13355|13353.5|13354.6|13353.1|13355.1|13353.6|13354.5|13353|92
1606418400000|2020-11-26 19:20:00|13354.7|13353.2|13352.9|13351.4|13355.3|13353.8|13352.2|13350.7|237
1606418700000|2020-11-26 19:25:00|13353|13351.5|13354.3|13352.8|13354.9|13353.4|13352.4|13350.9|243
1606419000000|2020-11-26 19:30:00|13354.4|13352.9|13353.9|13352.4|13355|13353.5|13353.5|13352|145
1606419300000|2020-11-26 19:35:00|13354|13352.5|13355.7|13354.2|13356|13354.5|13353.6|13352.1|332
1606419600000|2020-11-26 19:40:00|13355.8|13354.3|13358.5|13357|13359.2|13357.7|13354|13352.5|317
1606419900000|2020-11-26 19:45:00|13358.4|13356.9|13358.7|13357.2|13359.3|13357.8|13357.3|13355.8|176
1606420200000|2020-11-26 19:50:00|13359.1|13357.6|13357.4|13355.9|13360|13358.5|13357|13355.5|354
1606420500000|2020-11-26 19:55:00|13357.3|13355.8|13357.7|13356.2|13358.3|13356.8|13355.7|13354.2|333
1606420800000|2020-11-26 20:00:00|13357.8|13356.3|13359.1|13357.6|13360.2|13358.7|13357.2|13355.7|292
1606421100000|2020-11-26 20:05:00|13359|13357.5|13357.8|13356.3|13360|13358.5|13357.4|13355.9|180
1606421400000|2020-11-26 20:10:00|13358|13356.5|13359|13357.5|13360.3|13358.8|13358|13356.5|180
1606421700000|2020-11-26 20:15:00|13359.2|13357.7|13359.1|13357.6|13359.5|13358|13358|13356.5|140
1606422000000|2020-11-26 20:20:00|13359|13357.5|13358.4|13356.9|13359.8|13358.3|13358.2|13356.7|175
1606422300000|2020-11-26 20:25:00|13358.3|13356.8|13357.9|13356.4|13358.5|13357|13357.6|13356.1|124
1606422600000|2020-11-26 20:30:00|13357.8|13356.3|13358|13356.5|13359.4|13357.9|13357.3|13355.8|205
1606422900000|2020-11-26 20:35:00|13357.9|13356.4|13361.1|13359.6|13362.1|13360.6|13357.7|13356.2|338
1606423200000|2020-11-26 20:40:00|13360.9|13359.4|13359.2|13357.7|13361.1|13359.6|13357.6|13356.1|445
1606423500000|2020-11-26 20:45:00|13359.3|13357.8|13358|13356.5|13359.3|13357.8|13358|13356.5|133
1606423800000|2020-11-26 20:50:00|13358.1|13356.6|13358.5|13357|13359.7|13358.2|13357.8|13356.3|265
1606424100000|2020-11-26 20:55:00|13358|13356.5|13357.1|13355.6|13361.2|13357.4|13355.9|13352.3|236
1606424400000|2020-11-26 21:00:00|13357.3|13355.8|13360.1|13358.6|13361|13359.1|13356.5|13351.2|412
1606424700000|2020-11-26 21:05:00|13360|13358.5|13358.8|13357.3|13362.4|13359|13358.7|13354.3|188
1606425000000|2020-11-26 21:10:00|13358.7|13357.2|13358|13356.5|13361.3|13358.2|13357.4|13352.4|244
1606425300000|2020-11-26 21:15:00|13357.9|13356.4|13358.8|13357.3|13363.4|13357.8|13357.2|13352.9|134
1606425600000|2020-11-26 21:20:00|13358.9|13357.4|13357.7|13356.2|13361.3|13357.4|13357.2|13354.6|125
1606425900000|2020-11-26 21:25:00|13357.6|13356.1|13360.9|13353.5|13362.2|13356.9|13356.4|13351.8|257
1606426200000|2020-11-26 21:30:00|13360.1|13353.2|13361.4|13355.1|13361.9|13357.7|13357.4|13352.9|292
1606426500000|2020-11-26 21:35:00|13361.5|13354.8|13358.5|13357|13362.1|13357.7|13357.9|13352.4|211
1606426800000|2020-11-26 21:40:00|13358.4|13356.9|13360|13352|13361.1|13357|13355.6|13351.9|193
1606427100000|2020-11-26 21:45:00|13357.5|13356|13359.6|13351.7|13360|13356.1|13356.3|13350.8|226
1606427400000|2020-11-26 21:50:00|13358.1|13350.3|13356.9|13349.4|13360.6|13356|13355.6|13349|219
1606427700000|2020-11-26 21:55:00|13357.2|13349.5|13358.5|13357|13363.8|13357.1|13355|13348.8|163
1606428000000|2020-11-26 22:00:00|13358.6|13357.1|13361.9|13351.9|13362.4|13357.7|13358.6|13351.3|33
1606428300000|2020-11-26 22:05:00|13362.9|13352.9|13358.1|13348.1|13365.9|13355.9|13354.5|13344.5|210
1606428600000|2020-11-26 22:10:00|13358.5|13348.5|13360.9|13353.9|13362.8|13354.1|13356.9|13346.9|265
1606428900000|2020-11-26 22:15:00|13360.8|13354|13357.5|13347.5|13362.7|13354.2|13355|13346.3|148
1606429200000|2020-11-26 22:20:00|13357.6|13347.6|13357.2|13347.2|13359.5|13349.5|13355.8|13345.9|151
1606429500000|2020-11-26 22:25:00|13357.3|13347.3|13357.5|13347.5|13360|13350|13354.1|13344.1|147
1606429800000|2020-11-26 22:30:00|13357.9|13347.9|13358.2|13348.2|13361.5|13351.5|13349.7|13339.7|624
1606430100000|2020-11-26 22:35:00|13358.7|13348.7|13358.6|13349|13359.7|13351.7|13354.8|13347|261
1606430400000|2020-11-26 22:40:00|13358|13348.6|13358.5|13348.9|13358.9|13352.3|13355.2|13348.1|174
1606430700000|2020-11-26 22:45:00|13357.6|13349.1|13358.7|13352.2|13360.9|13353.9|13356.7|13347.1|736
1606431000000|2020-11-26 22:50:00|13358.6|13352.4|13359.6|13352.6|13360.4|13354.7|13357.2|13347.9|1543
1606431300000|2020-11-26 22:55:00|13359.7|13352.5|13360.5|13353.7|13360.8|13354|13357.5|13352|1478
1606431600000|2020-11-26 23:00:00|13360.4|13353.8|13358.7|13355.5|13360.7|13356.8|13356.4|13352.5|1161
1606431900000|2020-11-26 23:05:00|13358.5|13355.4|13357.5|13356|13359.1|13357.1|13357.2|13355.4|728
1606432200000|2020-11-26 23:10:00|13357.4|13355.9|13357.5|13356|13358.9|13357.3|13356.5|13355|417
1606432500000|2020-11-26 23:15:00|13357.6|13356.1|13356.1|13354.6|13357.7|13356.2|13355.6|13354.1|427
1606432800000|2020-11-26 23:20:00|13355.9|13354.4|13353.3|13351.8|13356.1|13354.7|13352.6|13351.4|370
1606433100000|2020-11-26 23:25:00|13353.2|13351.7|13352.3|13350.8|13354.1|13352.6|13352.1|13350.7|281
1606433400000|2020-11-26 23:30:00|13352.4|13350.9|13353|13351.5|13353.8|13351.9|13352.3|13350.8|165
1606433700000|2020-11-26 23:35:00|13353.1|13351.6|13350.8|13349.9|13353.3|13351.8|13350|13348.7|260
1606434000000|2020-11-26 23:40:00|13350.7|13349.8|13351.2|13349.7|13352.7|13351.2|13350.7|13349.5|138
1606434300000|2020-11-26 23:45:00|13351.3|13349.8|13353.5|13352|13353.6|13352.1|13351.3|13349.8|104
1606434600000|2020-11-26 23:50:00|13353.6|13352.1|13354.3|13352.8|13354.5|13353|13353.3|13351.8|127
1606434900000|2020-11-26 23:55:00|13354.4|13352.9|13354.3|13352.8|13354.9|13353.4|13353.7|13352.2|139
1606435200000|2020-11-27 00:00:00|13354.4|13352.9|13354.4|13352.9|13355|13353.5|13350.5|13349.1|293
1606435500000|2020-11-27 00:05:00|13354.3|13352.8|13353.9|13352.4|13355.4|13353.9|13352.1|13350.7|309
1606435800000|2020-11-27 00:10:00|13354|13352.5|13354.9|13353.4|13355.5|13354|13353.9|13352.4|162
1606436100000|2020-11-27 00:15:00|13355.2|13353.7|13353.1|13351.6|13355.3|13353.8|13353|13351.5|175
1606436400000|2020-11-27 00:20:00|13353|13351.5|13352.4|13350.9|13353.5|13352|13351.1|13349.6|210
1606436700000|2020-11-27 00:25:00|13352.3|13350.8|13353.2|13351.7|13353.7|13352.2|13351.9|13350.4|195
1606437000000|2020-11-27 00:30:00|13353.1|13351.6|13350.3|13348.8|13353.2|13351.7|13349.9|13348.4|241
1606437300000|2020-11-27 00:35:00|13350.2|13348.7|13351.3|13349.8|13351.3|13349.8|13349.3|13348.2|264
1606437600000|2020-11-27 00:40:00|13351.2|13349.7|13349.4|13347.9|13352.2|13350.7|13349|13347.8|399
1606437900000|2020-11-27 00:45:00|13349.5|13348|13350|13348.5|13350.9|13349.4|13349.5|13348|182
1606438200000|2020-11-27 00:50:00|13349.9|13348.4|13349.7|13348.2|13351.2|13349.7|13349.2|13347.7|331
1606438500000|2020-11-27 00:55:00|13349.5|13348|13352|13350.5|13352.2|13350.7|13349.3|13347.8|341
1606438800000|2020-11-27 01:00:00|13352.1|13350.6|13352.5|13351|13354.2|13352.7|13350.7|13349.5|416
1606439100000|2020-11-27 01:05:00|13352.4|13350.9|13352.4|13350.9|13354.2|13352.8|13351.7|13350.5|373
1606439400000|2020-11-27 01:10:00|13352.5|13351|13352.2|13350.7|13352.5|13351.2|13351.4|13350.2|215
1606439700000|2020-11-27 01:15:00|13352.3|13350.8|13356.9|13355.4|13357.3|13355.8|13352|13350.5|359
1606440000000|2020-11-27 01:20:00|13357.1|13355.6|13354.2|13352.7|13357.2|13355.7|13353|13351.5|305
1606440300000|2020-11-27 01:25:00|13354.1|13352.6|13354.4|13352.9|13355.9|13354.4|13354.1|13352.6|246
1606440600000|2020-11-27 01:30:00|13354.6|13353.1|13356.8|13355.3|13357.8|13356.3|13354.6|13353.1|314
1606440900000|2020-11-27 01:35:00|13356.7|13355.2|13359.5|13358|13360|13358.7|13355.8|13354.3|274
1606441200000|2020-11-27 01:40:00|13359.4|13357.9|13358.2|13356.7|13359.8|13358.3|13357|13355.7|305
1606441500000|2020-11-27 01:45:00|13358.3|13356.8|13359.7|13358.2|13361|13359.5|13357.6|13356.3|276
1606441800000|2020-11-27 01:50:00|13359.6|13358.1|13360|13358.5|13360.2|13358.7|13359.2|13357.7|162
1606442100000|2020-11-27 01:55:00|13359.9|13358.4|13359.9|13358.4|13360.9|13359.4|13359.2|13357.7|296
1606442400000|2020-11-27 02:00:00|13360.1|13358.6|13358.1|13356.6|13360.8|13359.3|13357.1|13355.6|285
1606442700000|2020-11-27 02:05:00|13358|13356.5|13357.6|13356.1|13358.1|13356.6|13356.3|13354.8|355
1606443000000|2020-11-27 02:10:00|13357.5|13356|13359.8|13358.3|13359.9|13358.4|13356.2|13354.7|225
1606443300000|2020-11-27 02:15:00|13360|13358.5|13357.1|13355.6|13360.4|13358.9|13356.2|13354.7|288
1606443600000|2020-11-27 02:20:00|13357.5|13356|13356.3|13354.8|13357.8|13356.3|13356|13354.7|278
1606443900000|2020-11-27 02:25:00|13356.2|13354.7|13357.3|13355.8|13357.8|13356.3|13355.9|13354.5|230
1606444200000|2020-11-27 02:30:00|13357.2|13355.7|13360.2|13358.7|13361.3|13359.8|13357.1|13355.6|316
1606444500000|2020-11-27 02:35:00|13360.3|13358.8|13360.3|13358.8|13360.4|13358.9|13359.2|13357.7|164
1606444800000|2020-11-27 02:40:00|13360.2|13358.7|13360.3|13358.8|13360.4|13359.1|13359.2|13357.7|205
1606445100000|2020-11-27 02:45:00|13360.2|13358.7|13361|13359.5|13361.3|13359.8|13360|13358.5|219
1606445400000|2020-11-27 02:50:00|13361.1|13359.6|13360.2|13358.7|13361.3|13359.8|13359|13357.6|252
1606445700000|2020-11-27 02:55:00|13360.1|13358.6|13360.2|13358.7|13360.8|13359.3|13359.2|13357.7|226
1606446000000|2020-11-27 03:00:00|13360.3|13358.8|13361.4|13359.9|13361.6|13360.3|13359.5|13358|299
1606446300000|2020-11-27 03:05:00|13361.5|13360|13363.5|13362|13363.8|13362.3|13361.3|13359.8|265
1606446600000|2020-11-27 03:10:00|13363.4|13361.9|13365.9|13364.4|13366.6|13365.3|13363.2|13361.7|411
1606446900000|2020-11-27 03:15:00|13366|13364.5|13368.3|13366.8|13368.5|13367|13365.3|13363.8|375
1606447200000|2020-11-27 03:20:00|13368.4|13366.9|13368.6|13367.1|13369.3|13367.8|13367.3|13366|359
1606447500000|2020-11-27 03:25:00|13368.5|13367|13370.5|13369|13371.5|13370.2|13368.1|13366.8|345
1606447800000|2020-11-27 03:30:00|13370.6|13369.1|13372.3|13370.8|13373.4|13371.9|13369.8|13368.3|391
1606448100000|2020-11-27 03:35:00|13372.2|13370.7|13372.3|13370.8|13373.5|13372.1|13371.2|13369.8|366
1606448400000|2020-11-27 03:40:00|13372.5|13371|13371.4|13369.9|13372.5|13371.2|13371.1|13369.8|265
1606448700000|2020-11-27 03:45:00|13371.3|13369.8|13371.1|13369.6|13372.2|13370.7|13370.3|13368.9|178
1606449000000|2020-11-27 03:50:00|13371|13369.5|13370.2|13368.7|13371.7|13370.2|13369.1|13367.6|216
1606449300000|2020-11-27 03:55:00|13370.1|13368.6|13370.8|13369.3|13372.3|13370.9|13369.9|13368.5|328
1606449600000|2020-11-27 04:00:00|13370.9|13369.4|13373.5|13372|13373.9|13372.4|13369.2|13367.7|342
1606449900000|2020-11-27 04:05:00|13373.3|13371.8|13374.3|13372.8|13374.6|13373.1|13373.2|13371.7|231
1606450200000|2020-11-27 04:10:00|13374.2|13372.7|13372.6|13371.1|13374.7|13373.2|13372|13370.8|240
1606450500000|2020-11-27 04:15:00|13372.5|13371|13371.4|13369.9|13373|13371.5|13370.6|13369.4|341
1606450800000|2020-11-27 04:20:00|13371.3|13369.8|13371.1|13369.6|13372.2|13370.9|13371|13369.5|304
1606451100000|2020-11-27 04:25:00|13371|13369.5|13370.3|13368.8|13371.7|13370.2|13370.1|13368.6|199
1606451400000|2020-11-27 04:30:00|13370.2|13368.7|13370.1|13368.6|13370.6|13369.1|13369.7|13368.2|162
1606451700000|2020-11-27 04:35:00|13370.2|13368.7|13370.1|13368.6|13371|13369.5|13369.4|13367.9|230
1606452000000|2020-11-27 04:40:00|13370.2|13368.7|13371.5|13370|13371.7|13370.2|13369.6|13368.3|147
1606452300000|2020-11-27 04:45:00|13371|13369.5|13371.2|13369.7|13371.4|13370.1|13369.9|13368.6|209
1606452600000|2020-11-27 04:50:00|13371.3|13369.8|13370.5|13369|13371.5|13370|13370.4|13369|199
1606452900000|2020-11-27 04:55:00|13370.6|13369.1|13370.3|13369.4|13372.2|13370.7|13369.8|13368.3|231
1606453200000|2020-11-27 05:00:00|13370.4|13369.5|13370.2|13368.7|13371.1|13369.6|13369.2|13367.7|260
1606453500000|2020-11-27 05:05:00|13370.1|13368.6|13370.3|13368.8|13370.3|13368.8|13369.2|13367.7|263
1606453800000|2020-11-27 05:10:00|13370.4|13368.9|13369.7|13368.2|13370.4|13368.9|13369.2|13367.7|158
1606454100000|2020-11-27 05:15:00|13369.9|13368.4|13369.6|13368.1|13370.3|13368.9|13369.1|13367.8|202
1606454400000|2020-11-27 05:20:00|13369.7|13368.2|13370.2|13368.7|13370.2|13368.7|13369|13367.5|194
1606454700000|2020-11-27 05:25:00|13370.3|13368.8|13369.8|13368.3|13371.4|13369.9|13369.2|13367.7|208
1606455000000|2020-11-27 05:30:00|13369.7|13368.2|13370.1|13368.6|13370.7|13369.4|13369.1|13367.9|313
1606455300000|2020-11-27 05:35:00|13370|13368.5|13369.2|13367.7|13370.3|13369.1|13368.9|13367.5|217
1606455600000|2020-11-27 05:40:00|13369.3|13367.8|13372.1|13370.6|13372.3|13370.8|13369.2|13367.7|278
1606455900000|2020-11-27 05:45:00|13372.2|13370.7|13373.2|13371.7|13373.5|13372|13372.1|13370.6|199
1606456200000|2020-11-27 05:50:00|13373|13371.5|13373.9|13372.4|13374.4|13373.1|13372.2|13370.7|333
1606456500000|2020-11-27 05:55:00|13373.8|13372.3|13375.1|13373.6|13376.1|13374.6|13373.8|13372.3|419
1606456800000|2020-11-27 06:00:00|13375|13373.5|13372.2|13370.7|13375.3|13373.8|13371.9|13370.4|389
1606457100000|2020-11-27 06:05:00|13372.3|13370.8|13374.3|13372.8|13375.2|13374|13372.1|13370.6|285
1606457400000|2020-11-27 06:10:00|13374.1|13372.6|13374.3|13372.8|13375.4|13373.9|13374.1|13372.6|239
1606457700000|2020-11-27 06:15:00|13374.4|13372.9|13376.2|13374.7|13377.3|13375.8|13373.7|13372.4|233
1606458000000|2020-11-27 06:20:00|13376.3|13374.8|13376.2|13374.7|13377.4|13375.9|13376|13374.5|253
1606458300000|2020-11-27 06:25:00|13376.3|13374.8|13373|13371.5|13376.6|13375.5|13372.6|13371.4|262
1606458600000|2020-11-27 06:30:00|13373.1|13371.6|13372.9|13371.4|13373.3|13371.8|13371.8|13370.5|308
1606458900000|2020-11-27 06:35:00|13372.8|13371.3|13376.3|13374.8|13376.9|13375.8|13372.5|13371.3|329
1606459200000|2020-11-27 06:40:00|13376.2|13374.7|13374.2|13372.7|13376.4|13374.9|13373.2|13371.9|196
1606459500000|2020-11-27 06:45:00|13374.3|13372.8|13370.8|13369.3|13375.1|13373.6|13370.6|13369.1|321
1606459800000|2020-11-27 06:50:00|13370.7|13369.2|13368.7|13367.2|13371.6|13370.3|13368|13366.8|334
1606460100000|2020-11-27 06:55:00|13368.6|13367.1|13367.7|13366.8|13368.7|13367.2|13367.1|13365.7|236
1606460400000|2020-11-27 07:00:00|13368|13366.5|13365.1|13363.6|13368.9|13367.8|13362.6|13361.7|499
1606460700000|2020-11-27 07:05:00|13365|13363.5|13364.2|13362.7|13367.2|13366|13362.8|13361.6|404
1606461000000|2020-11-27 07:10:00|13364.3|13362.8|13369.2|13367.7|13369.4|13367.9|13364.1|13362.6|363
1606461300000|2020-11-27 07:15:00|13369.3|13367.8|13367.3|13366.4|13369.9|13368.9|13366.9|13366|338
1606461600000|2020-11-27 07:20:00|13367.4|13366.5|13367.4|13365.9|13368.8|13367.7|13365|13363.8|471
1606461900000|2020-11-27 07:25:00|13367.3|13365.8|13366.3|13364.8|13368.6|13367.3|13365.6|13364.5|262
1606462200000|2020-11-27 07:30:00|13366|13365.1|13363.7|13362.8|13366.3|13365.1|13362.6|13361.4|354
1606462500000|2020-11-27 07:35:00|13363.8|13362.9|13367.4|13365.9|13367.5|13366.6|13363.1|13361.8|277
1606462800000|2020-11-27 07:40:00|13367.3|13365.8|13366.9|13365.4|13368.5|13367.4|13365.9|13364.6|390
1606463100000|2020-11-27 07:45:00|13367.1|13365.6|13366.9|13366|13367.6|13366.4|13365.7|13364.6|437
1606463400000|2020-11-27 07:50:00|13366.8|13365.9|13373.2|13371.7|13373.2|13372|13366.8|13365.4|450
1606463700000|2020-11-27 07:55:00|13373.3|13371.8|13369.2|13367.7|13373.8|13372.6|13363.1|13362.1|752
1606464000000|2020-11-27 08:00:00|13369.3|13367.8|13370.1|13368.6|13374.9|13373.4|13364.8|13363.6|783
1606464300000|2020-11-27 08:05:00|13370.2|13368.7|13381.3|13379.8|13381.4|13379.9|13369.8|13368.6|691
1606464600000|2020-11-27 08:10:00|13381.2|13379.7|13381|13379.5|13382.5|13381.1|13377.9|13376.5|678
1606464900000|2020-11-27 08:15:00|13380.9|13379.4|13374.2|13372.7|13380.9|13379.4|13373.2|13372.2|708
1606465200000|2020-11-27 08:20:00|13374.1|13372.6|13369.4|13367.9|13375.1|13373.9|13368.5|13367.3|721
1606465500000|2020-11-27 08:25:00|13369.3|13367.8|13364.8|13363.3|13372.1|13370.8|13362.7|13361.4|606
1606465800000|2020-11-27 08:30:00|13364.7|13363.2|13361.9|13360.4|13365|13363.7|13353.9|13352.8|843
1606466100000|2020-11-27 08:35:00|13361.8|13360.3|13365.8|13364.3|13365.9|13364.4|13361.6|13360.1|629
1606466400000|2020-11-27 08:40:00|13365.7|13364.2|13369.4|13367.9|13372.1|13370.8|13365.7|13364.2|577
1606466700000|2020-11-27 08:45:00|13369.3|13367.8|13372.2|13370.7|13372.6|13371.5|13368.8|13367.6|531
1606467000000|2020-11-27 08:50:00|13372.3|13370.8|13370.8|13369.3|13372.5|13371.4|13369.5|13368.3|686
1606467300000|2020-11-27 08:55:00|13370.9|13369.4|13371.1|13370.2|13372.8|13371.6|13368.4|13367.3|509
1606467600000|2020-11-27 09:00:00|13370.9|13370|13370.2|13368.7|13372.4|13371.3|13367.1|13365.7|618
1606467900000|2020-11-27 09:05:00|13370|13368.5|13367.1|13365.6|13371.2|13369.7|13367|13365.5|399
1606468200000|2020-11-27 09:10:00|13367.2|13365.7|13369.4|13367.9|13369.4|13368.1|13365.7|13364.2|436
1606468500000|2020-11-27 09:15:00|13369.8|13368.3|13369.6|13368.7|13372.2|13371|13368.6|13367.1|459
1606468800000|2020-11-27 09:20:00|13369.5|13368.6|13369.7|13368.2|13371|13369.6|13368.5|13367.2|385
1606469100000|2020-11-27 09:25:00|13369.6|13368.1|13367.8|13366.3|13371|13370|13366|13364.9|457
1606469400000|2020-11-27 09:30:00|13367.6|13366.1|13366.7|13365.2|13367.8|13366.3|13361.5|13360|591
1606469700000|2020-11-27 09:35:00|13366.8|13365.3|13365.5|13364|13369|13367.8|13364|13362.8|566
1606470000000|2020-11-27 09:40:00|13365.6|13364.1|13366|13364.5|13368.8|13367.3|13363.5|13362|505
1606470300000|2020-11-27 09:45:00|13366.1|13364.6|13361.9|13360.4|13366.9|13365.4|13361.3|13359.9|423
1606470600000|2020-11-27 09:50:00|13361.8|13360.3|13356.9|13355.4|13362.9|13361.4|13354.9|13353.7|695
1606470900000|2020-11-27 09:55:00|13357|13355.5|13358.9|13357.4|13359.1|13357.8|13355.2|13354|624
1606471200000|2020-11-27 10:00:00|13358.8|13357.3|13359.8|13358.3|13359.9|13358.4|13355.9|13354.8|697
1606471500000|2020-11-27 10:05:00|13359.6|13358.7|13359.1|13357.6|13361|13359.5|13357.1|13355.6|522
1606471800000|2020-11-27 10:10:00|13359|13357.5|13359.9|13358.4|13361|13359.7|13358.5|13357.2|321
1606472100000|2020-11-27 10:15:00|13359.7|13358.2|13354.5|13353.6|13360.2|13358.7|13353.6|13352.4|641
1606472400000|2020-11-27 10:20:00|13355.1|13353.8|13346.8|13345.9|13355.4|13354.1|13346.4|13345.2|781
1606472700000|2020-11-27 10:25:00|13346.7|13345.8|13328.8|13327.3|13347|13345.9|13326.2|13324.7|785
1606473000000|2020-11-27 10:30:00|13328.7|13327.2|13333.3|13332.4|13338.5|13337.1|13328.7|13327.2|760
1606473300000|2020-11-27 10:35:00|13333.4|13332.5|13332.9|13331.4|13334|13333|13328.4|13327.2|749
1606473600000|2020-11-27 10:40:00|13333|13331.5|13338.1|13336.6|13338.3|13336.8|13330|13328.5|616
1606473900000|2020-11-27 10:45:00|13337.9|13336.4|13335.4|13333.9|13338.2|13336.9|13334.6|13333.3|472
1606474200000|2020-11-27 10:50:00|13335.3|13333.8|13329.4|13327.9|13335.3|13333.9|13325.6|13324.7|650
1606474500000|2020-11-27 10:55:00|13329.6|13328.1|13319.4|13317.9|13330.9|13329.4|13316.6|13314.6|655
1606474800000|2020-11-27 11:00:00|13319.5|13318|13326.1|13324.6|13329.2|13327.9|13318.9|13317.6|861
1606475100000|2020-11-27 11:05:00|13326.2|13324.7|13328.8|13327.3|13329.6|13328.1|13323.8|13322.5|644
1606475400000|2020-11-27 11:10:00|13328.4|13326.9|13331|13329.5|13331.7|13330.2|13328.3|13326.8|502
1606475700000|2020-11-27 11:15:00|13331.1|13329.6|13333.4|13331.9|13333.6|13332.4|13329.5|13328|596
1606476000000|2020-11-27 11:20:00|13333.5|13332|13334|13333.1|13336.4|13335|13331.5|13330.3|593
1606476300000|2020-11-27 11:25:00|13333.8|13332.9|13332.4|13330.9|13336.1|13334.6|13331|13329.6|454
1606476600000|2020-11-27 11:30:00|13332.3|13330.8|13325.4|13323.9|13332.3|13330.8|13324.8|13323.3|491
1606476900000|2020-11-27 11:35:00|13325.5|13324|13322.8|13321.3|13327.3|13326|13322.4|13321.2|525
1606477200000|2020-11-27 11:40:00|13323|13321.5|13326.7|13325.2|13329.2|13328.1|13323|13321.5|457
1606477500000|2020-11-27 11:45:00|13326.3|13324.8|13322.5|13321.6|13326.3|13324.9|13322.4|13320.9|552
1606477800000|2020-11-27 11:50:00|13322.6|13321.7|13324.9|13323.4|13325.8|13324.3|13321.2|13320.2|485
1606478100000|2020-11-27 11:55:00|13325|13323.5|13320.1|13318.6|13325.5|13324|13319.5|13318.3|516
1606478400000|2020-11-27 12:00:00|13320.2|13318.7|13326.7|13325.8|13326.7|13325.8|13319.6|13318.4|521
1606478700000|2020-11-27 12:05:00|13326.6|13325.7|13318.1|13317.2|13327.2|13325.7|13317.4|13316.1|460
1606479000000|2020-11-27 12:10:00|13318.5|13317|13324|13322.5|13329.3|13327.8|13311.8|13310.3|945
1606479300000|2020-11-27 12:15:00|13324.1|13322.6|13320.4|13318.9|13324.2|13322.8|13316.5|13315|634
1606479600000|2020-11-27 12:20:00|13320.5|13319|13322|13320.5|13322.3|13321.1|13316|13315|633
1606479900000|2020-11-27 12:25:00|13322.1|13320.6|13329.8|13328.3|13330.5|13329.1|13321.8|13320.3|756
1606480200000|2020-11-27 12:30:00|13329.9|13328.4|13329.9|13329|13331.8|13330.3|13326.7|13325.4|737
1606480500000|2020-11-27 12:35:00|13330.1|13329.2|13330.4|13328.9|13332.8|13331.6|13328.6|13327.5|598
1606480800000|2020-11-27 12:40:00|13330.3|13328.8|13332.1|13330.6|13332.8|13331.3|13327|13325.5|536
1606481100000|2020-11-27 12:45:00|13331.9|13330.4|13335.6|13334.1|13336.7|13335.2|13329.7|13328.6|668
1606481400000|2020-11-27 12:50:00|13335.7|13334.2|13328.2|13326.7|13336.2|13334.8|13326.3|13324.8|655
1606481700000|2020-11-27 12:55:00|13328.1|13326.6|13328.9|13328|13331.1|13329.8|13328.1|13326.6|471
1606482000000|2020-11-27 13:00:00|13329.1|13328.2|13331.4|13329.9|13331.7|13330.2|13326.6|13325.1|508
1606482300000|2020-11-27 13:05:00|13331.2|13329.7|13329.3|13328.4|13332|13330.5|13328|13326.7|532
1606482600000|2020-11-27 13:10:00|13329.5|13328.6|13328.9|13327.4|13330.6|13329.2|13325|13323.8|706
1606482900000|2020-11-27 13:15:00|13328.6|13327.1|13326.4|13325.5|13331.9|13330.7|13325.8|13324.3|567
1606483200000|2020-11-27 13:20:00|13326.1|13325.2|13328.8|13327.3|13329.3|13328.2|13321.1|13319.8|598
1606483500000|2020-11-27 13:25:00|13328.7|13327.2|13334.5|13333|13336.4|13335|13326.5|13325|679
1606483800000|2020-11-27 13:30:00|13334.3|13332.8|13332.4|13330.9|13335|13333.5|13329.1|13327.9|571
1606484100000|2020-11-27 13:35:00|13332.5|13331|13338.4|13336.9|13340.6|13339.1|13332.5|13331|620
1606484400000|2020-11-27 13:40:00|13338.1|13337.2|13335.8|13334.9|13339.1|13337.9|13335.3|13333.8|518
1606484700000|2020-11-27 13:45:00|13335.9|13335|13336.1|13334.6|13337.2|13335.7|13332|13330.5|507
1606485000000|2020-11-27 13:50:00|13336|13334.5|13337|13335.5|13339|13337.8|13330.8|13329.6|649
1606485300000|2020-11-27 13:55:00|13336.9|13335.4|13348.4|13346.9|13355.1|13353.8|13336.7|13335.2|845
1606485600000|2020-11-27 14:00:00|13348.5|13347|13349.8|13348.3|13356|13354.7|13348.4|13346.9|717
1606485900000|2020-11-27 14:05:00|13349.7|13348.2|13347.2|13345.7|13354.5|13353|13347.2|13345.7|712
1606486200000|2020-11-27 14:10:00|13346.9|13346|13344.9|13343.4|13351.9|13350.6|13344.5|13343.2|671
1606486500000|2020-11-27 14:15:00|13344.5|13343.6|13342.9|13341.4|13345.5|13344.2|13339.6|13338.1|599
1606486800000|2020-11-27 14:20:00|13342.5|13341.6|13345.7|13344.2|13346.1|13344.6|13341.6|13340.1|525
1606487100000|2020-11-27 14:25:00|13345.8|13344.3|13342.7|13341.2|13345.8|13344.6|13341.8|13340.4|407
1606487400000|2020-11-27 14:30:00|13342.1|13341.3|13342.7|13341.8|13351.8|13350.6|13342.1|13340.9|670
1606487700000|2020-11-27 14:35:00|13342.8|13341.9|13352.8|13351.3|13354.9|13353.6|13342.7|13341.8|797
1606488000000|2020-11-27 14:40:00|13352.5|13351.6|13352.6|13351.1|13356.4|13354.9|13348.2|13346.9|613
1606488300000|2020-11-27 14:45:00|13352.7|13351.2|13350.5|13349|13360|13358.7|13349.7|13348.2|656
1606488600000|2020-11-27 14:50:00|13350.4|13349.5|13348.9|13347.4|13352.3|13351.1|13346.5|13345.3|705
1606488900000|2020-11-27 14:55:00|13349|13347.5|13346.1|13345.2|13354.6|13353.2|13346.1|13344.9|664
1606489200000|2020-11-27 15:00:00|13346.3|13345.4|13343.8|13342.3|13346.9|13345.5|13338.6|13337.3|825
1606489500000|2020-11-27 15:05:00|13343.7|13342.2|13345|13343.5|13347.8|13346.6|13340.1|13338.6|776
1606489800000|2020-11-27 15:10:00|13345.1|13343.6|13342.6|13341.7|13346.3|13345|13339|13338.1|830
1606490100000|2020-11-27 15:15:00|13343|13342.1|13347.7|13346.2|13348.1|13346.6|13339.3|13338|684
1606490400000|2020-11-27 15:20:00|13347.6|13346.1|13361.6|13360.7|13363.9|13362.9|13346.7|13345.2|708
1606490700000|2020-11-27 15:25:00|13361.5|13360.6|13351.9|13351|13362.8|13361.3|13350.8|13349.5|803
1606491000000|2020-11-27 15:30:00|13352.6|13351.1|13360.5|13359|13360.7|13359.3|13352.4|13351|589
1606491300000|2020-11-27 15:35:00|13360.7|13359.2|13359.9|13358.4|13363.6|13362.4|13357|13355.5|629
1606491600000|2020-11-27 15:40:00|13360|13358.5|13358|13357.1|13362.6|13361.3|13354.5|13353.2|701
1606491900000|2020-11-27 15:45:00|13358.3|13357.4|13354.7|13353.2|13363.8|13362.3|13354.7|13353.2|702
1606492200000|2020-11-27 15:50:00|13354.8|13353.3|13353|13351.5|13356.1|13354.6|13351.8|13350.6|557
1606492500000|2020-11-27 15:55:00|13352.9|13351.4|13342.6|13341.1|13353.4|13351.9|13339.6|13338.4|1302
1606492800000|2020-11-27 16:00:00|13342.7|13341.2|13350.7|13349.2|13350.9|13349.6|13342.6|13341.2|1042
1606493100000|2020-11-27 16:05:00|13350.8|13349.3|13351.1|13350.2|13354|13352.5|13347.3|13346.4|602
1606493400000|2020-11-27 16:10:00|13350.8|13349.9|13344.3|13342.8|13350.9|13350|13342.8|13341.7|558
1606493700000|2020-11-27 16:15:00|13344.2|13342.7|13334.4|13333.5|13344.6|13343.3|13332.8|13331.3|831
1606494000000|2020-11-27 16:20:00|13334.7|13333.2|13334.2|13333.3|13337.8|13336.8|13332.6|13331.4|687
1606494300000|2020-11-27 16:25:00|13334.3|13333.4|13329.2|13328.3|13334.3|13333.4|13326.1|13324.7|979
1606494600000|2020-11-27 16:30:00|13329.3|13328.4|13318.6|13317.1|13335.9|13334.4|13317.6|13316.1|1310
1606494900000|2020-11-27 16:35:00|13318.4|13317.7|13317.6|13316.7|13323.8|13322.5|13312.4|13311.2|1133
1606495200000|2020-11-27 16:40:00|13317.1|13316.2|13317.6|13316.1|13321.3|13320|13314.3|13312.8|888
1606495500000|2020-11-27 16:45:00|13317.3|13316.4|13298.8|13297.3|13318|13317.1|13294.2|13292.7|1037
1606495800000|2020-11-27 16:50:00|13298.9|13297.4|13302.8|13301.9|13303.9|13302.4|13294|13292.5|974
1606496100000|2020-11-27 16:55:00|13303.2|13301.7|13307.1|13305.6|13308.4|13307.1|13302.7|13301.6|780
1606496400000|2020-11-27 17:00:00|13307.2|13305.7|13306.2|13304.7|13310.4|13309|13302.7|13301.2|631
1606496700000|2020-11-27 17:05:00|13303.3|13302.4|13303.1|13302.2|13304.4|13303|13300|13298.5|485
1606497000000|2020-11-27 17:10:00|13303.6|13302.1|13302.8|13301.3|13305.2|13304|13301|13300.1|430
1606497300000|2020-11-27 17:15:00|13302.7|13301.2|13307|13305.5|13308.7|13307.2|13300.9|13299.7|567
1606497600000|2020-11-27 17:20:00|13307.1|13305.6|13306.8|13305.3|13307.2|13305.7|13300|13298.8|617
1606497900000|2020-11-27 17:25:00|13306.5|13305.6|13306.1|13304.6|13307|13305.8|13303.7|13302.2|499
1606498200000|2020-11-27 17:30:00|13305.9|13304.4|13308|13306.5|13308.1|13306.9|13305.1|13303.6|470
1606498500000|2020-11-27 17:35:00|13308.3|13306.8|13306.9|13305.4|13309.9|13308.4|13305.1|13303.9|585
1606498800000|2020-11-27 17:40:00|13306.8|13305.3|13310.1|13308.6|13312|13310.8|13304.1|13302.6|553
1606499100000|2020-11-27 17:45:00|13310|13308.5|13308.9|13307.4|13310.3|13308.9|13307.4|13305.9|369
1606499400000|2020-11-27 17:50:00|13309|13307.5|13308.8|13307.3|13311.2|13310|13306.8|13305.5|448
1606499700000|2020-11-27 17:55:00|13308.6|13307.1|13317.8|13316.3|13318.8|13317.5|13308.6|13307.1|585
1606500000000|2020-11-27 18:00:00|13317.7|13316.2|13309.7|13308.2|13318.2|13317.2|13309.2|13307.7|460
1606500300000|2020-11-27 18:05:00|13309.8|13308.3|13305.4|13303.9|13310|13308.5|13305.4|13303.9|293
1606500600000|2020-11-27 18:10:00|13305.3|13303.8|13306.8|13305.3|13308|13306.5|13303.3|13301.8|391
1606500900000|2020-11-27 18:15:00|13306.9|13305.4|13299.2|13296.8|13308.6|13306.4|13295.9|13292.5|1215
1606501200000|2020-11-27 18:20:00|13299.4|13296.6|13297.5|13296|13300.1|13298.3|13296.9|13295.1|487
1606501500000|2020-11-27 18:25:00|13297.3|13295.8|13304.8|13301.7|13306.4|13302.5|13297.1|13295.4|441
1606501800000|2020-11-27 18:30:00|13304.9|13301.8|13303.5|13299.3|13306.6|13303.7|13302.3|13299.1|696
1606502100000|2020-11-27 18:35:00|13303.4|13299.2|13299.3|13297.8|13303.6|13299.6|13298.4|13295.3|427
1606502400000|2020-11-27 18:40:00|13299.4|13297|13301.8|13300.3|13303.9|13301.5|13298.8|13296.5|471
1606502700000|2020-11-27 18:45:00|13301.5|13300|13302.7|13301.2|13303|13301.5|13301|13299.5|491
1606503000000|2020-11-27 18:50:00|13302.6|13301.1|13304|13302.5|13305.1|13303.6|13302.5|13301|376
1606503300000|2020-11-27 18:55:00|13303.8|13302.3|13304.5|13303|13304.9|13303.4|13303.1|13301.6|404
1606503600000|2020-11-27 19:00:00|13304.4|13302.9|13304.1|13302.6|13304.6|13303.1|13302.8|13301.3|432
1606503900000|2020-11-27 19:05:00|13304.2|13302.7|13303.6|13302.1|13305|13303.5|13303.3|13301.8|428
1606504200000|2020-11-27 19:10:00|13303.7|13302.2|13302.5|13301|13303.7|13302.2|13301.5|13300|131
1606504500000|2020-11-27 19:15:00|13302.3|13300.8|13302.9|13302|13304.6|13303.1|13302.3|13300.8|264
1606504800000|2020-11-27 19:20:00|13302.8|13301.9|13304.6|13303.1|13305.2|13303.7|13302.8|13301.9|322
1606505100000|2020-11-27 19:25:00|13304.8|13303.3|13305.1|13304.2|13306.1|13304.6|13304.6|13303.1|319
1606505400000|2020-11-27 19:30:00|13305.4|13303.9|13303.5|13302|13305.8|13304.6|13303|13301.6|329
1606505700000|2020-11-27 19:35:00|13303.6|13302.1|13303.5|13302|13303.8|13302.5|13302.3|13300.8|157
1606506000000|2020-11-27 19:40:00|13303.6|13302.1|13303.1|13301.6|13303.7|13302.2|13302.5|13301|276
1606506300000|2020-11-27 19:45:00|13303.2|13301.7|13305.5|13304|13305.9|13304.4|13303.2|13301.7|322
1606506600000|2020-11-27 19:50:00|13305.4|13303.9|13305.4|13303.9|13305.7|13304.2|13304.7|13303.2|240
1606506900000|2020-11-27 19:55:00|13305.3|13303.8|13305.2|13303.7|13305.8|13304.3|13304.2|13302.7|248
1606507200000|2020-11-27 20:00:00|13305.1|13303.6|13303.2|13301.7|13305.5|13304|13302.4|13300.9|478
1606507500000|2020-11-27 20:05:00|13303.3|13301.8|13304.8|13303.3|13305.2|13303.7|13302.5|13301|340
1606507800000|2020-11-27 20:10:00|13305.1|13303.6|13304.6|13303.1|13305.4|13303.9|13303.2|13301.7|378
1606508100000|2020-11-27 20:15:00|13304.3|13302.8|13304|13302.5|13305.2|13303.7|13303.1|13301.6|215
1606508400000|2020-11-27 20:20:00|13304.4|13302.9|13305.4|13303.9|13305.6|13304.1|13303.8|13302.3|188
1606508700000|2020-11-27 20:25:00|13305.3|13303.8|13305.4|13303.9|13305.9|13304.4|13303.9|13302.4|326
1606509000000|2020-11-27 20:30:00|13305.5|13304|13305|13303.5|13305.5|13304|13304.3|13302.8|257
1606509300000|2020-11-27 20:35:00|13305.1|13303.6|13305|13303.5|13305.3|13303.8|13304.3|13302.8|427
1606509600000|2020-11-27 20:40:00|13305.1|13303.6|13305.1|13303.6|13305.5|13304|13304|13302.5|518
1606509900000|2020-11-27 20:45:00|13305.2|13303.7|13305.6|13304.1|13305.8|13304.3|13304.8|13303.3|516
1606510200000|2020-11-27 20:50:00|13305.4|13303.9|13307.6|13306.1|13307.7|13306.2|13304.9|13303.4|481
1606510500000|2020-11-27 20:55:00|13307.4|13305.9|13296.8|13295.3|13307.8|13306.3|13296.6|13295.1|914
1606510800000|2020-11-27 21:00:00|13296.9|13295.4|13297.2|13295.7|13306.4|13304.9|13288.7|13287.2|1006
1606511100000|2020-11-27 21:05:00|13298|13296.5|13299.9|13298.4|13300.9|13299.4|13296.9|13295.4|423
1606511400000|2020-11-27 21:10:00|13299.8|13298.3|13302|13300.5|13303.2|13301.7|13299.2|13297.7|1031
1606511700000|2020-11-27 21:15:00|13302.1|13300.6|13302.2|13300.7|13303|13301.5|13300.6|13299.1|1296
1606512000000|2020-11-27 21:20:00|13302|13300.5|13302.6|13301.1|13303.1|13301.6|13301.7|13300.2|1130
1606512300000|2020-11-27 21:25:00|13302.7|13301.2|13302.5|13301|13303.6|13302.1|13301|13299.5|1138
1606512600000|2020-11-27 21:30:00|13302.4|13300.9|13303.5|13302|13304.4|13302.9|13302.1|13300.6|758
1606512900000|2020-11-27 21:35:00|13303.4|13301.9|13304|13302.5|13306.6|13305.3|13303.3|13301.8|758
1606513200000|2020-11-27 21:40:00|13303.9|13302.4|13303.9|13302.4|13304.8|13303.3|13303.5|13302|644
1606513500000|2020-11-27 21:45:00|13303.8|13302.3|13312.7|13302.7|13326.3|13316.3|13298.8|13288.8|1097
1606513800000|2020-11-27 21:50:00|13313.1|13303.1|13316.1|13306.1|13317|13312.5|13307.5|13299.8|944
1606514100000|2020-11-27 21:55:00|13316|13306|13319.1|13309.1|13323.9|13313.9|13307.3|13297.3|208
1606683600000|2020-11-29 21:00:00|13335.4|13328.9|13333.9|13327.4|13336.6|13330.1|13331.9|13321.7|27
1606683900000|2020-11-29 21:05:00|13334.8|13328.3|13336.2|13324.1|13343.5|13331.5|13333|13321.3|43
1606684200000|2020-11-29 21:10:00|13336.5|13324.2|13336.5|13324.2|13338.1|13324.2|13336.2|13321.3|14
1606684500000|2020-11-29 21:15:00|13336.9|13323.7|13338.1|13321.3|13342.3|13329|13335.5|13321.3|26
1606684800000|2020-11-29 21:20:00|13335.4|13328.9|13338.1|13321.3|13338.1|13329|13333.2|13321.3|22
1606685100000|2020-11-29 21:25:00|13333.8|13327.3|13340.8|13327|13341.9|13327.7|13333.7|13321.4|21
1606685400000|2020-11-29 21:30:00|13340.5||13340.8||13341.1||13340.5||12
1606685700000|2020-11-29 21:35:00|13341.1|13327.4|13338.6|13323.8|13344.7|13327.4|13338.6|13323.8|28
1606686000000|2020-11-29 21:40:00|13340.5|13327|13339.1|13326.2|13344.7|13333.3|13338.2|13323.8|40
1606686300000|2020-11-29 21:45:00|13339.2|13327|13335.7|13329.2|13346.1|13336|13333.5|13322.4|84
1606686600000|2020-11-29 21:50:00|13340.5|13324.6|13335.7|13329.2|13340.5|13329.2|13335.5|13324.6|13
1606686900000|2020-11-29 21:55:00|13335.5|13329|13335.1|13328.6|13343.3|13329.2|13335.1|13324.6|15
1606687200000|2020-11-29 22:00:00|13336.6|13330.1|13332.7|13326.2|13340.8|13330.7|13329.9|13319.7|161
1606687500000|2020-11-29 22:05:00|13336.3|13324.3|13327.8|13312.8|13336.9|13324.3|13315.1|13295.1|426
1606687800000|2020-11-29 22:10:00|13327.7|13312.7|13329|13319|13336|13326|13323.6|13312.7|386
1606688100000|2020-11-29 22:15:00|13328.8|13318.8|13330.2|13320.2|13332.5|13322.5|13326.4|13316.4|257
1606688400000|2020-11-29 22:20:00|13330.3|13320.3|13328.2|13318.2|13331.6|13321.6|13327|13317.1|227
1606688700000|2020-11-29 22:25:00|13326.8|13318.3|13329.9|13319.9|13331.5|13321.5|13324.5|13316.6|290
1606689000000|2020-11-29 22:30:00|13330|13320|13329.7|13319.7|13331.3|13321.3|13328.8|13318.8|165
1606689300000|2020-11-29 22:35:00|13330|13320|13332.1|13322.1|13332.7|13322.7|13329.2|13319.2|137
1606689600000|2020-11-29 22:40:00|13332|13322|13332.3|13322.3|13333.6|13323.6|13330.7|13320.7|157
1606689900000|2020-11-29 22:45:00|13332.2|13322.2|13327.2|13321.2|13337.6|13327.6|13326.9|13318.6|864
1606690200000|2020-11-29 22:50:00|13327.3|13320.5|13330.7|13320.7|13333.7|13323.7|13326.4|13319.8|259
1606690500000|2020-11-29 22:55:00|13330.6|13320.6|13331.3|13321.3|13332.3|13325|13326.9|13319|290
1606690800000|2020-11-29 23:00:00|13331|13321.9|13325.6|13322.4|13332.5|13327|13325.5|13319.6|1075
1606691100000|2020-11-29 23:05:00|13325.7|13322.3|13327.6|13324.3|13329.6|13325.5|13324.4|13320.5|642
1606691400000|2020-11-29 23:10:00|13327.3|13324.5|13326.2|13324.7|13328.4|13325.3|13323.5|13321.4|331
1606691700000|2020-11-29 23:15:00|13326.1|13324.6|13327.4|13325.9|13328.1|13326.6|13325.1|13323.6|297
1606692000000|2020-11-29 23:20:00|13327.5|13326|13331.1|13329.6|13331.3|13329.8|13327.2|13325.7|298
1606692300000|2020-11-29 23:25:00|13331|13329.5|13332.5|13331|13334.2|13332.8|13330.3|13328.8|378
1606692600000|2020-11-29 23:30:00|13332.4|13330.9|13333.6|13332.1|13336.6|13334.1|13329.2|13327.7|403
1606692900000|2020-11-29 23:35:00|13333.5|13332|13333.2|13331.7|13335.8|13334.3|13332.4|13330.9|372
1606693200000|2020-11-29 23:40:00|13333.1|13331.6|13334.8|13333.3|13335.4|13333.9|13332.4|13330.9|348
1606693500000|2020-11-29 23:45:00|13334.6|13333.1|13332.8|13331.3|13335.4|13333.9|13332.1|13330.6|218
1606693800000|2020-11-29 23:50:00|13332.9|13331.4|13333.1|13331.6|13335|13333.5|13332.7|13331.2|295
1606694100000|2020-11-29 23:55:00|13333|13331.5|13333|13331.5|13333.4|13331.9|13332|13330.5|226
1606694400000|2020-11-30 00:00:00|13332.9|13331.4|13328.5|13327|13333.4|13331.9|13326.1|13324.6|599
1606694700000|2020-11-30 00:05:00|13328.6|13327.1|13329.9|13328.4|13330.2|13328.7|13327|13325.5|396
1606695000000|2020-11-30 00:10:00|13330|13328.5|13330.1|13328.6|13330.5|13329.2|13328.8|13327.4|295
1606695300000|2020-11-30 00:15:00|13330.2|13328.7|13328.1|13326.6|13331.4|13329.9|13327.9|13326.4|309
1606695600000|2020-11-30 00:20:00|13328|13326.5|13326.2|13324.7|13328.4|13326.9|13325.4|13324.3|391
1606695900000|2020-11-30 00:25:00|13326.1|13324.6|13329.2|13327.7|13329.4|13327.9|13324.7|13323.2|398
1606696200000|2020-11-30 00:30:00|13329.3|13327.8|13329|13327.5|13329.4|13327.9|13326.9|13325.7|366
1606696500000|2020-11-30 00:35:00|13328.9|13327.4|13329.3|13327.8|13330|13328.5|13327.3|13325.8|281
1606696800000|2020-11-30 00:40:00|13329.4|13327.9|13329.5|13328|13330.1|13328.6|13328|13326.5|246
1606697100000|2020-11-30 00:45:00|13329.4|13327.9|13330.2|13328.7|13333.1|13331.6|13329|13327.7|315
1606697400000|2020-11-30 00:50:00|13330.1|13328.6|13334.4|13332.9|13337.5|13336|13329.9|13328.4|377
1606697700000|2020-11-30 00:55:00|13335|13333.5|13334.5|13333|13335.8|13334.3|13331.7|13330.2|351
1606698000000|2020-11-30 01:00:00|13334.6|13333.1|13336.2|13334.7|13337.1|13335.6|13333.1|13331.6|536
1606698300000|2020-11-30 01:05:00|13336.1|13334.6|13330.9|13330|13336.2|13334.7|13330.6|13329.5|429
1606698600000|2020-11-30 01:10:00|13330.8|13329.9|13331|13330.1|13332.5|13331.1|13329.1|13327.8|516
1606698900000|2020-11-30 01:15:00|13331.1|13330.2|13331|13330.1|13332.5|13331.1|13330.7|13329.4|450
1606699200000|2020-11-30 01:20:00|13330.9|13330|13331.2|13329.7|13332.3|13330.9|13330.2|13329.2|425
1606699500000|2020-11-30 01:25:00|13331.1|13329.6|13334.4|13332.9|13334.6|13333.5|13331|13329.5|432
1606699800000|2020-11-30 01:30:00|13334.3|13332.8|13333.4|13331.9|13334.8|13333.3|13332.6|13331.6|381
1606700100000|2020-11-30 01:35:00|13333.3|13331.8|13333.4|13331.9|13333.5|13332.3|13330.9|13329.7|241
1606700400000|2020-11-30 01:40:00|13333.3|13331.8|13333.3|13331.8|13334.3|13332.8|13332|13330.7|183
1606700700000|2020-11-30 01:45:00|13333.2|13331.7|13333.4|13331.9|13334.5|13333.2|13332.7|13331.2|299
1606701000000|2020-11-30 01:50:00|13333.3|13331.8|13332|13331.1|13335.3|13333.8|13331|13329.9|313
1606701300000|2020-11-30 01:55:00|13331.9|13331|13340.9|13339.4|13341.4|13340|13331.6|13330.7|493
1606701600000|2020-11-30 02:00:00|13341|13339.5|13341.2|13339.7|13343.1|13341.7|13340.3|13338.8|476
1606701900000|2020-11-30 02:05:00|13341.3|13339.8|13338.9|13338|13341.8|13340.3|13338.7|13337.5|336
1606702200000|2020-11-30 02:10:00|13338.8|13337.9|13339.4|13337.9|13340.2|13338.8|13338.1|13337.2|395
1606702500000|2020-11-30 02:15:00|13339.3|13337.8|13337.4|13335.9|13339.3|13338.1|13335.9|13334.7|478
1606702800000|2020-11-30 02:20:00|13337.5|13336|13339.5|13338|13339.7|13338.4|13337.3|13335.8|263
1606703100000|2020-11-30 02:25:00|13339.4|13337.9|13338.7|13337.2|13341.1|13340.1|13338.2|13336.8|222
1606703400000|2020-11-30 02:30:00|13338.8|13337.3|13339.2|13338.3|13340.3|13338.8|13337.9|13336.7|336
1606703700000|2020-11-30 02:35:00|13339.5|13338|13338.3|13336.8|13340.5|13339.3|13337.7|13336.6|229
1606704000000|2020-11-30 02:40:00|13338.2|13336.7|13338.3|13336.8|13339.4|13338.5|13337.8|13336.7|225
1606704300000|2020-11-30 02:45:00|13338|13337.1|13335.1|13334.2|13338.5|13337.3|13334.9|13333.6|332
1606704600000|2020-11-30 02:50:00|13335|13334.1|13335.3|13333.8|13336.4|13335.2|13335|13333.8|316
1606704900000|2020-11-30 02:55:00|13335.1|13334.2|13336.3|13334.8|13337.5|13336.3|13334.9|13333.6|374
1606705200000|2020-11-30 03:00:00|13336.2|13334.7|13338|13336.5|13338.7|13337.8|13335|13333.6|468
1606705500000|2020-11-30 03:05:00|13337.7|13336.2|13340.3|13338.8|13341.3|13340|13337.5|13336.2|393
1606705800000|2020-11-30 03:10:00|13340.4|13338.9|13342.5|13341|13342.9|13341.6|13340.1|13338.6|325
1606706100000|2020-11-30 03:15:00|13342.4|13340.9|13343.3|13341.8|13344.9|13343.4|13342.2|13340.7|298
1606706400000|2020-11-30 03:20:00|13343.2|13341.7|13340.4|13338.9|13343.4|13341.9|13339.3|13337.8|302
1606706700000|2020-11-30 03:25:00|13340.3|13338.8|13337.7|13336.2|13341.2|13339.7|13337.1|13335.7|324
1606707000000|2020-11-30 03:30:00|13337.5|13336|13338.1|13336.6|13339.3|13338.1|13337.4|13335.9|299
1606707300000|2020-11-30 03:35:00|13338.2|13336.7|13337.4|13335.9|13339.4|13338.1|13335.4|13334|341
1606707600000|2020-11-30 03:40:00|13337.3|13335.8|13337.3|13335.8|13338.3|13336.8|13336.7|13335.4|212
1606707900000|2020-11-30 03:45:00|13337.4|13335.9|13337.3|13335.8|13339.2|13337.8|13336.9|13335.5|254
1606708200000|2020-11-30 03:50:00|13337.2|13335.7|13338.2|13336.7|13338.4|13337.1|13336.5|13335.6|175
1606708500000|2020-11-30 03:55:00|13338.1|13336.6|13337.2|13336.3|13338.2|13336.7|13337.1|13335.6|139
1606708800000|2020-11-30 04:00:00|13337.1|13336.2|13336.3|13334.8|13337.5|13336.3|13335.1|13333.9|302
1606709100000|2020-11-30 04:05:00|13336.2|13334.7|13335.5|13334|13336.6|13335.3|13334.3|13333.2|424
1606709400000|2020-11-30 04:10:00|13335.4|13333.9|13336.4|13334.9|13337.4|13335.9|13335.4|13333.9|257
1606709700000|2020-11-30 04:15:00|13336.3|13334.8|13337.6|13336.1|13338.1|13336.6|13335|13333.6|230
1606710000000|2020-11-30 04:20:00|13337.5|13336|13340.5|13339|13341.9|13340.4|13337|13335.9|326
1606710300000|2020-11-30 04:25:00|13340.4|13338.9|13337.9|13337|13341|13339.6|13337.9|13336.7|238
1606710600000|2020-11-30 04:30:00|13338|13337.1|13339.4|13337.9|13339.5|13338|13337.8|13336.4|263
1606710900000|2020-11-30 04:35:00|13339.5|13338|13339.2|13337.7|13340.3|13338.8|13338.2|13336.7|207
1606711200000|2020-11-30 04:40:00|13339.1|13337.6|13338.1|13336.6|13341.4|13339.9|13338.1|13336.6|447
1606711500000|2020-11-30 04:45:00|13338.2|13336.7|13340.1|13338.6|13340.3|13338.8|13337.4|13336.2|368
1606711800000|2020-11-30 04:50:00|13340|13338.5|13340|13338.5|13341|13339.5|13339.2|13338.1|527
1606712100000|2020-11-30 04:55:00|13339.9|13338.4|13338.4|13336.9|13340.4|13338.9|13338.2|13336.7|358
1606712400000|2020-11-30 05:00:00|13338.3|13336.8|13339.4|13337.9|13339.5|13338|13337.3|13335.8|369
1606712700000|2020-11-30 05:05:00|13339.3|13337.8|13339.1|13337.6|13339.6|13338.2|13338|13336.5|436
1606713000000|2020-11-30 05:10:00|13339|13337.5|13339.9|13339|13340.6|13339.3|13339|13337.5|398
1606713300000|2020-11-30 05:15:00|13339.6|13338.7|13339.5|13338|13340.9|13339.4|13339|13337.7|333
1606713600000|2020-11-30 05:20:00|13339.4|13337.9|13339.5|13338|13340.4|13339|13339.2|13337.7|327
1606713900000|2020-11-30 05:25:00|13339.6|13338.1|13340|13338.5|13340.6|13339.3|13338.5|13337.4|243
1606714200000|2020-11-30 05:30:00|13340.1|13338.6|13337.5|13336|13340.1|13338.6|13336.4|13334.9|330
1606714500000|2020-11-30 05:35:00|13337.4|13335.9|13340.2|13338.7|13340.6|13339.4|13337.4|13335.9|263
1606714800000|2020-11-30 05:40:00|13340.1|13338.6|13343.1|13341.6|13343.2|13341.7|13340|13338.6|224
1606715100000|2020-11-30 05:45:00|13343.2|13341.7|13342.3|13340.8|13343.6|13342.1|13342|13340.5|307
1606715400000|2020-11-30 05:50:00|13342.2|13340.7|13343.7|13342.2|13343.7|13342.2|13341.1|13339.9|299
1606715700000|2020-11-30 05:55:00|13343.4|13341.9|13341.8|13340.3|13343.6|13342.1|13341|13339.8|319
1606716000000|2020-11-30 06:00:00|13341.7|13340.2|13342.6|13341.1|13344.3|13343.1|13341.1|13340|306
1606716300000|2020-11-30 06:05:00|13342.5|13341|13343.7|13342.2|13344.5|13343.3|13342.2|13340.9|226
1606716600000|2020-11-30 06:10:00|13343.8|13342.3|13344.2|13342.7|13345.5|13344.1|13343.2|13341.8|269
1606716900000|2020-11-30 06:15:00|13344.3|13342.8|13342.3|13340.8|13344.5|13343|13340.4|13338.9|290
1606717200000|2020-11-30 06:20:00|13342.4|13340.9|13344.6|13343.1|13345.3|13343.8|13341.9|13340.7|327
1606717500000|2020-11-30 06:25:00|13344.3|13343.4|13346.3|13345.4|13347.6|13346.4|13344.3|13343.1|317
1606717800000|2020-11-30 06:30:00|13346.2|13345.3|13347.2|13345.7|13348.4|13347.1|13345|13343.7|305
1606718100000|2020-11-30 06:35:00|13346.9|13346|13347.5|13346|13349.1|13348|13346.1|13344.8|424
1606718400000|2020-11-30 06:40:00|13347.6|13346.1|13345.1|13344.2|13347.6|13346.4|13343.8|13342.6|384
1606718700000|2020-11-30 06:45:00|13345|13344.1|13345.5|13344|13346|13344.5|13341.8|13340.7|425
1606719000000|2020-11-30 06:50:00|13345.6|13344.1|13348.6|13347.1|13349.4|13348.1|13345.1|13343.7|425
1606719300000|2020-11-30 06:55:00|13348.5|13347|13343.2|13341.7|13349.6|13348.3|13343.1|13341.6|617
1606719600000|2020-11-30 07:00:00|13343|13341.5|13343|13341.5|13343.2|13342|13338.6|13337.3|464
1606719900000|2020-11-30 07:05:00|13342.5|13341.6|13341.7|13340.2|13343.4|13342.3|13339.9|13338.7|484
1606720200000|2020-11-30 07:10:00|13341.8|13340.3|13355.7|13354.8|13355.7|13354.8|13339.9|13338.7|589
1606720500000|2020-11-30 07:15:00|13356|13354.5|13355|13354.1|13358.5|13357|13351.8|13350.5|623
1606720800000|2020-11-30 07:20:00|13355.1|13354.2|13350.9|13350|13355.1|13354.2|13350.8|13349.6|474
1606721100000|2020-11-30 07:25:00|13350.8|13349.9|13349.4|13347.9|13351.1|13350|13344.1|13342.9|676
1606721400000|2020-11-30 07:30:00|13349.1|13347.6|13346.2|13344.7|13349.3|13347.8|13345.2|13344.3|441
1606721700000|2020-11-30 07:35:00|13346.1|13344.6|13349.9|13349|13352.1|13350.6|13345.2|13344.3|447
1606722000000|2020-11-30 07:40:00|13350|13349.1|13349.9|13348.4|13351|13349.7|13346.9|13345.4|459
1606722300000|2020-11-30 07:45:00|13349.6|13348.1|13348.3|13346.8|13350.4|13349.2|13345.8|13344.7|485
1606722600000|2020-11-30 07:50:00|13348.4|13346.9|13347.9|13346.4|13352.6|13351.1|13346.5|13345.6|561
1606722900000|2020-11-30 07:55:00|13348.5|13347|13352.1|13350.6|13354.1|13352.6|13348.5|13347|600
1606723200000|2020-11-30 08:00:00|13352.2|13350.7|13335.3|13333.8|13352.4|13351.2|13333.5|13332.3|799
1606723500000|2020-11-30 08:05:00|13334.6|13333.1|13339.3|13338.4|13343.6|13342.2|13332.9|13331.7|725
1606723800000|2020-11-30 08:10:00|13339.2|13338.3|13341.2|13339.7|13346.8|13345.8|13339.1|13338.2|751
1606724100000|2020-11-30 08:15:00|13341.1|13339.6|13343.1|13341.6|13345.8|13344.8|13339.7|13338.7|711
1606724400000|2020-11-30 08:20:00|13342.7|13341.8|13338.1|13336.6|13343.3|13342|13334.6|13333.6|841
1606724700000|2020-11-30 08:25:00|13338.2|13336.7|13339.2|13337.7|13344.8|13343.3|13336.7|13335.2|687
1606725000000|2020-11-30 08:30:00|13339.3|13337.8|13346.4|13344.9|13348.4|13346.9|13335|13333.5|749
1606725300000|2020-11-30 08:35:00|13346.5|13345|13341|13339.5|13349.3|13348.1|13340.7|13339.3|763
1606725600000|2020-11-30 08:40:00|13341.1|13339.6|13343.7|13342.8|13344.9|13343.8|13339.6|13338.4|798
1606725900000|2020-11-30 08:45:00|13344|13343.1|13336.3|13334.8|13344.4|13343.1|13333.7|13332.7|456
1606726200000|2020-11-30 08:50:00|13336.2|13334.7|13333.4|13332.5|13336.4|13335|13331.1|13330.2|759
1606726500000|2020-11-30 08:55:00|13333.3|13332.4|13333.4|13332.5|13335.7|13334.8|13332|13331.1|573
1606726800000|2020-11-30 09:00:00|13333.7|13332.8|13329.1|13327.6|13338.6|13337.7|13328.7|13327.4|656
1606727100000|2020-11-30 09:05:00|13329|13327.5|13322.4|13320.9|13329.7|13328.4|13319.5|13318.3|929
1606727400000|2020-11-30 09:10:00|13321.9|13321|13319.9|13319|13322.4|13321.1|13313.5|13312.2|851
1606727700000|2020-11-30 09:15:00|13320.2|13319.3|13316|13315.1|13320.8|13319.3|13309.4|13307.9|777
1606728000000|2020-11-30 09:20:00|13315.9|13315|13314.5|13313.6|13316.2|13315.3|13310.2|13309|655
1606728300000|2020-11-30 09:25:00|13314.4|13313.5|13307.2|13305.7|13314.5|13313.6|13306.5|13305|629
1606728600000|2020-11-30 09:30:00|13307.4|13305.9|13318.1|13317.2|13318.3|13317.4|13305.7|13304.8|806
1606728900000|2020-11-30 09:35:00|13318.4|13316.9|13318.2|13316.7|13320.1|13319.2|13315|13313.8|712
1606729200000|2020-11-30 09:40:00|13318.4|13316.9|13321.3|13319.8|13321.5|13320.1|13314.9|13313.7|672
1606729500000|2020-11-30 09:45:00|13321.4|13319.9|13324|13323.1|13325.7|13324.5|13318.7|13317.5|699
1606729800000|2020-11-30 09:50:00|13324.1|13323.2|13328.2|13327.3|13332|13331.1|13322.9|13321.8|918
1606730100000|2020-11-30 09:55:00|13328.3|13327.4|13326.9|13326|13333.3|13332|13325.3|13324.1|783
1606730400000|2020-11-30 10:00:00|13326.8|13325.9|13330.1|13328.6|13330.3|13329.2|13322.1|13320.7|700
1606730700000|2020-11-30 10:05:00|13330.2|13328.7|13322.6|13321.1|13331.5|13330.1|13322.2|13321|641
1606731000000|2020-11-30 10:10:00|13322.5|13321|13324.2|13323.3|13326.4|13325|13321|13319.5|674
1606731300000|2020-11-30 10:15:00|13324.1|13323.2|13322.8|13321.9|13328.6|13327.5|13322.6|13321.4|608
1606731600000|2020-11-30 10:20:00|13322.9|13322|13326.9|13326|13327.5|13326.4|13319.6|13318.4|493
1606731900000|2020-11-30 10:25:00|13327.2|13325.7|13323.7|13322.2|13327.2|13326.2|13323|13321.9|605
1606732200000|2020-11-30 10:30:00|13323.6|13322.1|13321.8|13320.9|13325.1|13323.9|13320.9|13319.4|546
1606732500000|2020-11-30 10:35:00|13321.7|13320.8|13323.2|13321.7|13325.3|13324.1|13320.9|13319.6|600
1606732800000|2020-11-30 10:40:00|13323.3|13321.8|13321.8|13320.9|13325.3|13324.2|13320.1|13319.1|451
1606733100000|2020-11-30 10:45:00|13321.9|13321|13323.1|13322.2|13323.5|13322.4|13320.9|13319.6|402
1606733400000|2020-11-30 10:50:00|13323|13322.1|13320.1|13319.2|13325.5|13324|13319.9|13318.6|583
1606733700000|2020-11-30 10:55:00|13320|13319.1|13330.9|13330|13330.9|13330|13318.8|13317.6|558
1606734000000|2020-11-30 11:00:00|13330.8|13329.9|13331|13329.5|13333.5|13332.6|13328.9|13327.6|602
1606734300000|2020-11-30 11:05:00|13330.9|13329.4|13332.1|13330.6|13334.7|13333.2|13328.8|13327.7|520
1606734600000|2020-11-30 11:10:00|13332.2|13330.7|13339|13337.5|13341.1|13339.7|13332|13330.6|647
1606734900000|2020-11-30 11:15:00|13339.1|13337.6|13349.6|13348.1|13351.3|13350.2|13338.1|13336.6|630
1606735200000|2020-11-30 11:20:00|13349.5|13348|13354.2|13352.7|13355.3|13353.9|13344.8|13343.4|693
1606735500000|2020-11-30 11:25:00|13354.1|13352.6|13350.4|13348.9|13356|13354.9|13348.7|13347.4|563
1606735800000|2020-11-30 11:30:00|13350.1|13349.2|13352.5|13351|13353.5|13352.3|13347.6|13346.5|694
1606736100000|2020-11-30 11:35:00|13352.4|13350.9|13361.8|13360.9|13365.1|13363.6|13350.5|13349.4|636
1606736400000|2020-11-30 11:40:00|13361.4|13360.5|13359.3|13357.8|13362.3|13360.9|13356.4|13355.2|615
1606736700000|2020-11-30 11:45:00|13359.4|13357.9|13359|13357.5|13361.5|13360.1|13356.8|13355.5|580
1606737000000|2020-11-30 11:50:00|13358.9|13357.4|13353.4|13351.9|13362.5|13361|13352.1|13350.6|653
1606737300000|2020-11-30 11:55:00|13353.2|13351.7|13357.2|13355.7|13357.3|13356|13352.9|13351.7|700
1606737600000|2020-11-30 12:00:00|13356.9|13356|13354.1|13352.6|13358.7|13357.4|13353.3|13352.3|731
1606737900000|2020-11-30 12:05:00|13354.2|13352.7|13353.1|13351.6|13356.1|13355|13350.2|13349|741
1606738200000|2020-11-30 12:10:00|13352.9|13352|13350.1|13348.6|13355.8|13354.6|13349.4|13348.2|687
1606738500000|2020-11-30 12:15:00|13350.3|13349.2|13350|13348.5|13353.9|13352.4|13347.5|13346.2|752
1606738800000|2020-11-30 12:20:00|13349.7|13348.8|13348.7|13347.2|13350.7|13349.8|13347|13346.1|620
1606739100000|2020-11-30 12:25:00|13348.6|13347.1|13346.8|13345.9|13348.9|13347.9|13345.1|13343.9|567
1606739400000|2020-11-30 12:30:00|13346.7|13345.8|13340.3|13338.8|13347.4|13346|13319.2|13317.7|1003
1606739700000|2020-11-30 12:35:00|13340.2|13338.7|13335.7|13334.2|13343.9|13342.4|13334|13332.5|844
1606740000000|2020-11-30 12:40:00|13335.8|13334.3|13335.9|13334.4|13336.8|13335.4|13332.4|13331.1|675
1606740300000|2020-11-30 12:45:00|13336.1|13334.6|13328.1|13327.2|13337.4|13335.9|13327.3|13325.8|736
1606740600000|2020-11-30 12:50:00|13328|13327.1|13329.1|13327.6|13332.8|13331.6|13327.9|13326.4|587
1606740900000|2020-11-30 12:55:00|13329.2|13327.7|13327.3|13325.8|13331.3|13329.9|13320.5|13319.2|739
1606741200000|2020-11-30 13:00:00|13327.6|13326.1|13329.3|13327.8|13331.2|13329.7|13324.8|13323.3|805
1606741500000|2020-11-30 13:05:00|13329|13328.1|13329.2|13327.7|13332|13330.9|13327.4|13326.5|640
1606741800000|2020-11-30 13:10:00|13329.1|13327.6|13334.2|13333.3|13336|13334.7|13328.9|13327.5|602
1606742100000|2020-11-30 13:15:00|13334.7|13333.2|13346.1|13345.2|13352|13349.1|13333.9|13332.7|976
1606742400000|2020-11-30 13:20:00|13345.9|13345|13339.1|13337.6|13349.4|13348.3|13335.8|13334.4|980
1606742700000|2020-11-30 13:25:00|13339|13337.5|13338.7|13337.8|13339.1|13337.9|13332.1|13330.6|724
1606743000000|2020-11-30 13:30:00|13338.6|13337.7|13343.7|13342.2|13343.8|13342.3|13336.9|13335.8|656
1606743300000|2020-11-30 13:35:00|13343.8|13342.3|13344.4|13342.9|13349.9|13348.4|13342.9|13341.8|614
1606743600000|2020-11-30 13:40:00|13344.3|13342.8|13347.2|13345.7|13347.2|13345.9|13341.1|13339.7|627
1606743900000|2020-11-30 13:45:00|13347.5|13346|13360.1|13359.2|13360.2|13359.3|13347.1|13346|875
1606744200000|2020-11-30 13:50:00|13360|13359.1|13366|13365.1|13369.2|13368.1|13356.4|13355.2|826
1606744500000|2020-11-30 13:55:00|13366.1|13365.2|13364.1|13362.6|13369|13368.1|13362.2|13360.7|960
1606744800000|2020-11-30 14:00:00|13363.8|13362.3|13375.2|13373.7|13375.9|13374.5|13363.5|13362|990
1606745100000|2020-11-30 14:05:00|13375.3|13373.8|13376|13374.5|13385.9|13384.4|13371.5|13370.4|911
1606745400000|2020-11-30 14:10:00|13375.9|13374.4|13367.7|13366.2|13376.9|13375.8|13362.1|13360.6|1025
1606745700000|2020-11-30 14:15:00|13367.6|13366.1|13365.9|13364.4|13370.9|13369.6|13363.9|13362.4|826
1606746000000|2020-11-30 14:20:00|13365.7|13364.8|13367.2|13365.7|13369.7|13368.2|13365.5|13364|735
1606746300000|2020-11-30 14:25:00|13367.1|13365.6|13370.3|13368.8|13372.1|13370.9|13366|13364.7|508
1606746600000|2020-11-30 14:30:00|13370.2|13368.7|13354.6|13353.1|13377.3|13375.9|13352.8|13351.3|1046
1606746900000|2020-11-30 14:35:00|13354.7|13353.2|13363.8|13362.3|13364.5|13363|13354.7|13353.2|1018
1606747200000|2020-11-30 14:40:00|13364.6|13363.1|13352.9|13351.4|13365.7|13364.5|13351.4|13349.9|808
1606747500000|2020-11-30 14:45:00|13352.8|13351.3|13361.4|13360.5|13363.9|13363|13352.7|13351.2|862
1606747800000|2020-11-30 14:50:00|13361.1|13360.2|13365.5|13364.6|13368.2|13367.1|13361|13360.1|828
1606748100000|2020-11-30 14:55:00|13365.7|13364.8|13372.7|13371.2|13373.6|13372.2|13365.7|13364.8|772
1606748400000|2020-11-30 15:00:00|13372.6|13371.1|13375.5|13374|13378.3|13377.4|13370.3|13368.8|1173
1606748700000|2020-11-30 15:05:00|13375.3|13374.4|13365.8|13364.3|13382|13381|13363.9|13362.7|1266
1606749000000|2020-11-30 15:10:00|13365.7|13364.2|13376.4|13375.5|13377.7|13376.4|13364.8|13363.8|1027
1606749300000|2020-11-30 15:15:00|13376.2|13375.3|13372.9|13372|13377.3|13376.2|13370.6|13369.7|924
1606749600000|2020-11-30 15:20:00|13373|13372.1|13369.8|13368.9|13377.3|13376.1|13367.2|13366.3|979
1606749900000|2020-11-30 15:25:00|13370|13369.1|13368|13366.5|13376.2|13374.8|13365.3|13364.2|1180
1606750200000|2020-11-30 15:30:00|13368.1|13366.6|13352.1|13350.6|13368.2|13367.2|13339.9|13338.2|1433
1606750500000|2020-11-30 15:35:00|13352|13350.5|13346.3|13344.8|13356.4|13355.2|13345.3|13343.9|1297
1606750800000|2020-11-30 15:40:00|13346.4|13344.9|13333|13331.5|13349.7|13348.4|13330.2|13328.8|1300
1606751100000|2020-11-30 15:45:00|13332.9|13331.4|13322.8|13321.3|13333.9|13332.4|13318.6|13317.3|1494
1606751400000|2020-11-30 15:50:00|13322.6|13321.1|13345.2|13343.7|13351.1|13349.7|13322.1|13320.6|1569
1606751700000|2020-11-30 15:55:00|13345|13343.5|13352.6|13351.7|13353.5|13352.6|13335.3|13334|2047
1606752000000|2020-11-30 16:00:00|13352.7|13351.2|13344|13342.5|13358.8|13357.6|13334.2|13332.4|1790
1606752300000|2020-11-30 16:05:00|13344.1|13342.6|13346.9|13345.4|13350|13348.6|13335|13333.5|1319
1606752600000|2020-11-30 16:10:00|13346.5|13345|13340.9|13339.4|13346.8|13345.3|13331.8|13330.8|1174
1606752900000|2020-11-30 16:15:00|13340.8|13339.3|13341|13339.5|13348.6|13347.3|13339.5|13338.3|1095
1606753200000|2020-11-30 16:20:00|13341.3|13339.8|13339.8|13338.9|13344.6|13343.4|13338.1|13336.8|865
1606753500000|2020-11-30 16:25:00|13340.1|13338.6|13339.6|13338.1|13342.4|13341.2|13334.1|13332.6|885
1606753800000|2020-11-30 16:30:00|13339|13337.8|13351|13349.5|13354.2|13353.3|13338.3|13337.1|1104
1606754100000|2020-11-30 16:35:00|13351.1|13349.6|13352.3|13350.8|13354.7|13353.4|13346.8|13345.3|878
1606754400000|2020-11-30 16:40:00|13352.4|13350.9|13346.1|13344.6|13352.4|13350.9|13344.6|13343.4|679
1606754700000|2020-11-30 16:45:00|13346|13344.5|13349|13348.1|13350.4|13349.2|13345.1|13343.6|829
1606755000000|2020-11-30 16:50:00|13349.1|13348.2|13345.7|13344.2|13349.6|13348.2|13343.2|13342.3|602
1606755300000|2020-11-30 16:55:00|13345.6|13344.1|13339.2|13337.7|13346.5|13345.4|13338.3|13336.9|721
1606755600000|2020-11-30 17:00:00|13339.1|13337.6|13340.9|13340|13343.5|13342.6|13335.7|13334.5|725
1606755900000|2020-11-30 17:05:00|13341|13340.1|13338.3|13336.8|13344.2|13343.1|13334|13332.5|887
1606756200000|2020-11-30 17:10:00|13338|13337.1|13345.4|13343.9|13345.4|13344|13337|13335.9|706
1606756500000|2020-11-30 17:15:00|13345.3|13343.8|13346.6|13345.1|13347.5|13346.6|13342|13340.9|539
1606756800000|2020-11-30 17:20:00|13346.5|13345|13345.7|13344.8|13347.3|13346.1|13338.9|13337.8|587
1606757100000|2020-11-30 17:25:00|13345.8|13344.9|13340.1|13339.2|13347.7|13346.8|13339.8|13338.5|601
1606757400000|2020-11-30 17:30:00|13340.4|13339.5|13342.5|13341|13343.4|13341.9|13337.7|13336.7|661
1606757700000|2020-11-30 17:35:00|13342.7|13341.2|13348|13347.1|13350|13348.8|13342.7|13341.2|749
1606758000000|2020-11-30 17:40:00|13348.1|13347.2|13349.8|13348.9|13351.8|13350.9|13347.7|13346.8|639
1606758300000|2020-11-30 17:45:00|13349.7|13348.8|13349.8|13348.9|13351.3|13350|13348.1|13346.6|602
1606758600000|2020-11-30 17:50:00|13349.7|13348.8|13354.2|13353.3|13354.6|13353.7|13348.6|13347.3|729
1606758900000|2020-11-30 17:55:00|13354|13353.1|13353.8|13352.9|13354.4|13353.5|13350.6|13349.7|558
1606759200000|2020-11-30 18:00:00|13353.7|13352.8|13359.7|13358.8|13360|13359.1|13353.5|13352.3|693
1606759500000|2020-11-30 18:05:00|13359.6|13358.7|13356.6|13355.7|13360.8|13359.9|13356.4|13355.4|578
1606759800000|2020-11-30 18:10:00|13356.7|13355.8|13351.7|13350.8|13357.1|13356|13351.4|13350.2|480
1606760100000|2020-11-30 18:15:00|13351.6|13350.7|13350.4|13349.5|13352.4|13351.5|13350|13348.8|406
1606760400000|2020-11-30 18:20:00|13350.5|13349.6|13352.7|13351.8|13354.1|13353.2|13349.6|13348.4|378
1606760700000|2020-11-30 18:25:00|13352.8|13351.9|13353.4|13352.5|13355.4|13354.3|13351.6|13350.7|371
1606761000000|2020-11-30 18:30:00|13353.7|13352.2|13355.2|13353.7|13355.8|13354.7|13352.7|13351.5|499
1606761300000|2020-11-30 18:35:00|13354.9|13353.4|13354.7|13353.8|13355.9|13354.8|13352.5|13351.4|405
1606761600000|2020-11-30 18:40:00|13354.5|13353.6|13352|13351.1|13355.1|13354.2|13350.2|13348.9|462
1606761900000|2020-11-30 18:45:00|13351.9|13351|13349.9|13349|13352.9|13352|13346.4|13345.4|477
1606762200000|2020-11-30 18:50:00|13349.8|13348.9|13346.8|13345.9|13352.9|13352|13346.5|13345.4|513
1606762500000|2020-11-30 18:55:00|13346.9|13346|13350.2|13348.7|13352.5|13351.6|13345|13343.7|571
1606762800000|2020-11-30 19:00:00|13350.1|13348.6|13348.4|13347.5|13352.1|13350.6|13346.2|13345.3|522
1606763100000|2020-11-30 19:05:00|13348.2|13347.3|13342.4|13341.5|13348.9|13348|13341.3|13340.4|475
1606763400000|2020-11-30 19:10:00|13342.5|13341.6|13342.3|13341.4|13344.8|13343.9|13340.9|13339.7|446
1606763700000|2020-11-30 19:15:00|13342.2|13341.3|13340.4|13338.9|13343.5|13342.2|13339.9|13338.5|364
1606764000000|2020-11-30 19:20:00|13340.3|13338.8|13344|13343.1|13346.3|13345.4|13339.5|13338|509
1606764300000|2020-11-30 19:25:00|13344.1|13343.2|13345|13344.1|13346.5|13345.4|13342.8|13341.9|377
1606764600000|2020-11-30 19:30:00|13344.9|13344|13343.6|13342.7|13345.1|13344.2|13340.9|13339.7|345
1606764900000|2020-11-30 19:35:00|13343.7|13342.8|13346.9|13346|13349|13348.1|13341.6|13340.6|517
1606765200000|2020-11-30 19:40:00|13347|13346.1|13348|13347.1|13352.2|13351.1|13346.8|13345.7|461
1606765500000|2020-11-30 19:45:00|13348.1|13347.2|13344.9|13344|13353|13352.1|13344.9|13343.7|510
1606765800000|2020-11-30 19:50:00|13344.8|13343.9|13343|13342.1|13345.2|13344.1|13341.7|13340.8|452
1606766100000|2020-11-30 19:55:00|13342.9|13342|13343.1|13342.2|13346.4|13345.5|13342.9|13342|551
1606766400000|2020-11-30 20:00:00|13343.2|13342.3|13345.1|13344.2|13350.4|13349.1|13342.8|13341.8|481
1606766700000|2020-11-30 20:05:00|13345.2|13344.3|13346.1|13345.2|13346.6|13345.4|13344.1|13343|319
1606767000000|2020-11-30 20:10:00|13346|13345.1|13339.2|13338.3|13346.1|13345.2|13338.1|13336.7|402
1606767300000|2020-11-30 20:15:00|13339.5|13338.6|13337.1|13335.6|13340.7|13339.6|13337|13335.5|355
1606767600000|2020-11-30 20:20:00|13337.2|13335.7|13333.9|13333|13337.3|13335.8|13331.5|13330|494
1606767900000|2020-11-30 20:25:00|13334|13333.1|13331.1|13330.2|13334.4|13333.1|13330.7|13329.7|438
1606768200000|2020-11-30 20:30:00|13331|13330.1|13331.9|13331|13334.1|13332.8|13330.9|13330|391
1606768500000|2020-11-30 20:35:00|13332|13331.1|13333.4|13331.9|13334.4|13333.5|13331.5|13330.4|403
1606768800000|2020-11-30 20:40:00|13333.5|13332|13333.3|13332.4|13334.6|13333.5|13332.3|13330.9|452
1606769100000|2020-11-30 20:45:00|13333.6|13332.1|13335.3|13333.8|13337.5|13336.2|13333.2|13331.9|443
1606769400000|2020-11-30 20:50:00|13335.4|13333.9|13332.4|13330.9|13336.1|13334.6|13331.3|13330.4|621
1606769700000|2020-11-30 20:55:00|13332.5|13331|13329.4|13327.9|13332.7|13331.8|13328.6|13327.5|614
1606770000000|2020-11-30 21:00:00|13329.3|13327.8|13332.2|13330.7|13334.3|13332.8|13329.3|13327.8|545
1606770300000|2020-11-30 21:05:00|13332.3|13330.8|13328.8|13327.3|13332.8|13331.3|13328.3|13326.8|306
1606770600000|2020-11-30 21:10:00|13328.7|13327.2|13328.2|13326.7|13329.3|13327.8|13326.8|13325.3|237
1606770900000|2020-11-30 21:15:00|13328.3|13326.8|13327.2|13325.7|13328.5|13327|13325.9|13324.4|222
1606771200000|2020-11-30 21:20:00|13327.3|13325.8|13328.3|13326.8|13329.1|13327.6|13327.2|13325.7|176
1606771500000|2020-11-30 21:25:00|13328.2|13326.7|13327.6|13326.1|13329|13327.6|13326.4|13324.9|289
1606771800000|2020-11-30 21:30:00|13327.7|13326.2|13324.5|13323|13327.7|13326.2|13323.7|13322.4|369
1606772100000|2020-11-30 21:35:00|13324.4|13322.9|13320.9|13319.4|13324.5|13323|13319.6|13318.4|336
1606772400000|2020-11-30 21:40:00|13320.5|13319.6|13319.5|13318|13321.5|13320|13319.4|13317.9|244
1606772700000|2020-11-30 21:45:00|13319.6|13318.1|13319.5|13318|13322.9|13321.4|13317.6|13316.1|425
1606773000000|2020-11-30 21:50:00|13319.6|13318.1|13324.5|13323|13326.7|13324.8|13318.7|13317.2|528
1606773300000|2020-11-30 21:55:00|13324.7|13323.2|13328.3|13321.8|13329.3|13324.3|13324.3|13319.5|597
1606773600000|2020-11-30 22:00:00|13329.6|13321|13330.6|13320.6|13332.7|13322.7|13329.3|13319.9|28
1606773900000|2020-11-30 22:05:00|13330.8|13320.8|13330.2|13320.2|13333.1|13323.1|13328.6|13318.6|102
1606774200000|2020-11-30 22:10:00|13329.3|13319.3|13335.8|13325.8|13339|13329|13329.3|13319.3|259
1606774500000|2020-11-30 22:15:00|13335.7|13325.7|13333.3|13325.3|13338.2|13328.2|13328.8|13324.9|192
1606774800000|2020-11-30 22:20:00|13333.5|13325.2|13334.9|13326.1|13335.3|13329.8|13332.1|13324.9|214
1606775100000|2020-11-30 22:25:00|13334.8|13325.9|13336.2|13326.2|13340.4|13331|13332.5|13324.4|265
1606775400000|2020-11-30 22:30:00|13336.3|13326.3|13334.7|13325.1|13337.5|13327.5|13332.1|13324.7|161
1606775700000|2020-11-30 22:35:00|13332.1|13325|13334.6|13325.3|13335.4|13325.8|13332.1|13325|181
1606776000000|2020-11-30 22:40:00|13334.3|13325.2|13334.4|13325.6|13335.5|13327|13333|13325|256
1606776300000|2020-11-30 22:45:00|13334.3|13325.5|13334.5|13326.9|13335.5|13327.6|13332.8|13325.4|233
1606776600000|2020-11-30 22:50:00|13333.8|13326.3|13333.5|13327.6|13335.4|13327.8|13332.1|13325.7|235
1606776900000|2020-11-30 22:55:00|13333.7|13327.5|13334.2|13324.2|13335.5|13328.1|13332.4|13322.4|553
1606777200000|2020-11-30 23:00:00|13334.6|13324.6|13336.1|13333.1|13336.7|13333.6|13329.1|13322.2|990
1606777500000|2020-11-30 23:05:00|13335.8|13332.8|13332.4|13330.2|13336.6|13333.7|13330.2|13328.5|606
1606777800000|2020-11-30 23:10:00|13332.2|13330.1|13332.1|13330.6|13334|13332.5|13331.2|13329|319
1606778100000|2020-11-30 23:15:00|13332|13330.5|13328.6|13327.1|13333.2|13331.7|13328.3|13326.8|288
1606778400000|2020-11-30 23:20:00|13328.7|13327.2|13330.2|13328.7|13330.5|13329|13328|13326.5|151
1606778700000|2020-11-30 23:25:00|13330.3|13328.8|13329.8|13328.3|13330.7|13329.2|13329.1|13327.6|235
1606779000000|2020-11-30 23:30:00|13329.7|13328.2|13335.4|13333.9|13335.5|13334|13329.6|13328.1|334
1606779300000|2020-11-30 23:35:00|13335.3|13333.8|13334.3|13332.8|13335.4|13333.9|13333|13331.5|256
1606779600000|2020-11-30 23:40:00|13334.4|13332.9|13339|13337.5|13339.1|13337.6|13334.4|13332.9|356
1606779900000|2020-11-30 23:45:00|13338.9|13337.4|13340.4|13338.9|13342.3|13340.8|13337.9|13336.6|371
1606780200000|2020-11-30 23:50:00|13340.3|13338.8|13339.3|13337.8|13340.4|13338.9|13337.8|13336.7|190
1606780500000|2020-11-30 23:55:00|13339.2|13337.7|13336.2|13334.7|13339.3|13337.8|13335.9|13334.4|282
1606780800000|2020-12-01 00:00:00|13336.3|13334.8|13338.3|13337.4|13338.6|13337.5|13335.1|13333.6|341
1606781100000|2020-12-01 00:05:00|13338.2|13337.3|13339.7|13338.2|13339.9|13338.4|13338.1|13336.7|275
1606781400000|2020-12-01 00:10:00|13339.6|13338.1|13340.3|13338.8|13340.4|13338.9|13338.6|13337.1|259
1606781700000|2020-12-01 00:15:00|13340.2|13338.7|13339.4|13337.9|13340.3|13339|13337.1|13335.8|248
1606782000000|2020-12-01 00:20:00|13339.3|13337.8|13338|13336.5|13340|13338.8|13337.6|13336.1|251
1606782300000|2020-12-01 00:25:00|13337.9|13336.4|13341.3|13339.8|13341.7|13340.4|13337.4|13335.9|245
1606782600000|2020-12-01 00:30:00|13341.2|13339.7|13342.8|13341.9|13343.5|13342.2|13341.2|13339.7|238
1606782900000|2020-12-01 00:35:00|13342.6|13341.7|13344.3|13342.8|13344.4|13343|13342.2|13341|246
1606783200000|2020-12-01 00:40:00|13344.2|13342.7|13343.8|13342.3|13345.3|13343.8|13343|13341.8|231
1606783500000|2020-12-01 00:45:00|13344|13342.5|13344.5|13343|13344.7|13343.6|13342.6|13341.3|247
1606783800000|2020-12-01 00:50:00|13344.4|13342.9|13343.9|13342.4|13346.8|13345.6|13343.6|13342.1|327
1606784100000|2020-12-01 00:55:00|13344.1|13342.6|13344.2|13343.3|13346.9|13345.4|13343.6|13342.1|447
1606784400000|2020-12-01 01:00:00|13344.4|13342.9|13344.2|13342.7|13345.2|13344|13341.9|13340.8|446
1606784700000|2020-12-01 01:05:00|13344.1|13342.6|13343|13342.1|13345.1|13343.9|13342.2|13341|250
1606785000000|2020-12-01 01:10:00|13342.9|13342|13343.2|13341.7|13344.3|13343|13342.2|13340.9|300
1606785300000|2020-12-01 01:15:00|13343.3|13341.8|13343.4|13341.9|13346.3|13345.1|13342.8|13341.3|345
1606785600000|2020-12-01 01:20:00|13343.2|13341.7|13344.3|13342.8|13345.3|13344.2|13342.9|13341.7|284
1606785900000|2020-12-01 01:25:00|13344.4|13342.9|13343.2|13341.7|13344.5|13343.1|13342|13340.5|241
1606786200000|2020-12-01 01:30:00|13343.1|13341.6|13343.5|13342|13344|13342.5|13342.2|13340.8|337
1606786500000|2020-12-01 01:35:00|13343.4|13341.9|13343.2|13341.7|13344|13342.5|13342.4|13341.1|239
1606786800000|2020-12-01 01:40:00|13343.1|13341.6|13344.2|13342.7|13344.3|13342.8|13342.9|13341.4|137
1606787100000|2020-12-01 01:45:00|13344.4|13342.9|13347.1|13345.6|13347.3|13345.8|13344.1|13342.7|259
1606787400000|2020-12-01 01:50:00|13347.3|13345.8|13347.2|13345.7|13349.3|13347.8|13346.1|13344.6|242
1606787700000|2020-12-01 01:55:00|13347.1|13345.6|13346.3|13344.8|13347.3|13345.8|13346.1|13344.6|189
1606788000000|2020-12-01 02:00:00|13346.4|13344.9|13348.2|13346.7|13348.5|13347|13345.9|13344.7|212
1606788300000|2020-12-01 02:05:00|13348.3|13346.8|13348.2|13346.7|13348.9|13347.9|13347|13345.5|304
1606788600000|2020-12-01 02:10:00|13348.1|13346.6|13346.3|13344.8|13348.3|13346.8|13346.1|13344.6|193
1606788900000|2020-12-01 02:15:00|13346.2|13344.7|13349.2|13347.7|13349.4|13348.2|13346.1|13344.6|290
1606789200000|2020-12-01 02:20:00|13349.3|13347.8|13350.2|13348.7|13350.4|13348.9|13348.3|13346.8|242
1606789500000|2020-12-01 02:25:00|13350.3|13348.8|13352.2|13350.7|13352.7|13351.2|13348.5|13347.4|382
1606789800000|2020-12-01 02:30:00|13352.3|13350.8|13353.5|13352|13354.3|13352.8|13352.2|13350.7|427
1606790100000|2020-12-01 02:35:00|13353.2|13352.3|13352.1|13350.6|13355.5|13354.2|13352|13350.5|506
1606790400000|2020-12-01 02:40:00|13352.2|13350.7|13352.4|13350.9|13353.4|13351.9|13351|13349.7|414
1606790700000|2020-12-01 02:45:00|13352.5|13351|13353.7|13352.2|13354.3|13353|13352.4|13350.9|310
1606791000000|2020-12-01 02:50:00|13353.8|13352.3|13359.2|13357.7|13359.5|13358|13353.4|13351.9|424
1606791300000|2020-12-01 02:55:00|13359.3|13357.8|13356.3|13354.8|13359.7|13358.2|13356.3|13354.8|299
1606791600000|2020-12-01 03:00:00|13356.2|13354.7|13358.1|13356.6|13358.3|13357|13355.6|13354.4|240
1606791900000|2020-12-01 03:05:00|13358.2|13356.7|13356|13354.5|13358.4|13356.9|13354.8|13353.7|326
1606792200000|2020-12-01 03:10:00|13356.1|13354.6|13359.2|13357.7|13359.5|13358|13355.7|13354.3|295
1606792500000|2020-12-01 03:15:00|13359.1|13357.6|13359.3|13357.8|13360.6|13359.4|13358.9|13357.4|308
1606792800000|2020-12-01 03:20:00|13359.4|13357.9|13358|13356.5|13359.8|13358.3|13357.2|13355.7|370
1606793100000|2020-12-01 03:25:00|13358.1|13356.6|13358.2|13356.7|13359.3|13357.8|13357.3|13355.8|311
1606793400000|2020-12-01 03:30:00|13358.1|13356.6|13358.7|13357.2|13359.4|13357.9|13357|13355.5|313
1606793700000|2020-12-01 03:35:00|13358.6|13357.1|13357.3|13355.8|13359.4|13357.9|13356.4|13355|439
1606794000000|2020-12-01 03:40:00|13357.4|13355.9|13358.3|13356.8|13359.6|13358.1|13356.9|13355.4|387
1606794300000|2020-12-01 03:45:00|13358.1|13356.6|13358.8|13357.3|13360|13358.8|13357.8|13356.5|413
1606794600000|2020-12-01 03:50:00|13358.7|13357.2|13359.2|13357.7|13359.4|13357.9|13356.4|13354.9|305
1606794900000|2020-12-01 03:55:00|13359.1|13357.6|13359.1|13357.6|13360.1|13359|13357.8|13356.5|211
1606795200000|2020-12-01 04:00:00|13359.2|13357.7|13364.6|13363.1|13364.7|13363.3|13359.2|13357.7|371
1606795500000|2020-12-01 04:05:00|13364.5|13363|13365.7|13364.2|13366|13364.5|13363.3|13361.8|268
1606795800000|2020-12-01 04:10:00|13365.8|13364.3|13365.1|13363.6|13366.4|13365.4|13364.8|13363.5|244
1606796100000|2020-12-01 04:15:00|13365|13363.5|13364.6|13363.1|13366.9|13365.4|13364.1|13362.6|229
1606796400000|2020-12-01 04:20:00|13364.7|13363.2|13364.1|13362.6|13365.5|13364|13364.1|13362.6|237
1606796700000|2020-12-01 04:25:00|13364.2|13362.7|13364.2|13362.7|13365.4|13364.2|13363.4|13361.9|285
1606797000000|2020-12-01 04:30:00|13364.3|13362.8|13360.4|13359.5|13366.2|13364.7|13359.8|13358.7|371
1606797300000|2020-12-01 04:35:00|13360.3|13359.4|13360.9|13359.4|13361.9|13360.7|13359.7|13358.4|294
1606797600000|2020-12-01 04:40:00|13360.8|13359.3|13362|13360.5|13362.3|13361|13360.4|13359.1|188
1606797900000|2020-12-01 04:45:00|13361.9|13360.4|13362|13360.5|13363.2|13361.7|13361.5|13360|208
1606798200000|2020-12-01 04:50:00|13361.9|13360.4|13362|13360.5|13363.1|13361.6|13361.5|13360.2|199
1606798500000|2020-12-01 04:55:00|13361.9|13360.4|13362.8|13361.3|13363.6|13362.1|13361.2|13359.7|315
1606798800000|2020-12-01 05:00:00|13363|13361.5|13362.3|13360.8|13363.7|13362.3|13361.6|13360.3|328
1606799100000|2020-12-01 05:05:00|13362.2|13360.7|13363.9|13362.4|13364.1|13362.6|13361.1|13359.6|310
1606799400000|2020-12-01 05:10:00|13363.8|13362.3|13364.7|13363.2|13365.2|13363.7|13363|13361.7|362
1606799700000|2020-12-01 05:15:00|13364.8|13363.3|13366.2|13364.7|13366.3|13364.9|13363.4|13362.2|297
1606800000000|2020-12-01 05:20:00|13366.1|13364.6|13365.2|13363.7|13366.3|13364.8|13364.8|13363.3|264
1606800300000|2020-12-01 05:25:00|13365.1|13363.6|13362.2|13360.7|13365.1|13363.8|13362.2|13360.7|288
1606800600000|2020-12-01 05:30:00|13362|13361.1|13361.8|13360.9|13363.2|13361.8|13360.6|13359.5|283
1606800900000|2020-12-01 05:35:00|13361.9|13361|13362.8|13361.3|13363.9|13362.6|13361.7|13360.5|312
1606801200000|2020-12-01 05:40:00|13363.2|13361.7|13364.6|13363.1|13365.4|13364.4|13363|13361.7|414
1606801500000|2020-12-01 05:45:00|13364.7|13363.2|13365|13363.5|13365.9|13364.6|13364.2|13363|287
1606801800000|2020-12-01 05:50:00|13365.1|13363.6|13365.1|13363.6|13366.2|13365.1|13364.2|13362.7|308
1606802100000|2020-12-01 05:55:00|13365|13363.5|13367.4|13365.9|13367.5|13366.1|13364.7|13363.3|320
1606802400000|2020-12-01 06:00:00|13367.3|13365.8|13369|13367.5|13370.2|13368.7|13365.4|13363.9|331
1606802700000|2020-12-01 06:05:00|13368.9|13367.4|13366.8|13365.9|13369.2|13367.8|13365.9|13364.6|327
1606803000000|2020-12-01 06:10:00|13366.7|13365.8|13365.3|13363.8|13367.4|13366.5|13364.4|13363.1|238
1606803300000|2020-12-01 06:15:00|13365.2|13363.7|13364.7|13363.8|13365.9|13364.6|13363.4|13362.3|276
1606803600000|2020-12-01 06:20:00|13364.8|13363.9|13365|13363.5|13366.3|13364.9|13364.7|13363.4|281
1606803900000|2020-12-01 06:25:00|13365.1|13363.6|13367.1|13365.6|13368.1|13366.9|13365.1|13363.6|293
1606804200000|2020-12-01 06:30:00|13367.2|13365.7|13365.3|13363.8|13368.2|13366.8|13364.3|13362.8|272
1606804500000|2020-12-01 06:35:00|13365.2|13364.3|13365|13363.5|13366.4|13365.4|13364.4|13363.2|348
1606804800000|2020-12-01 06:40:00|13364.8|13363.3|13362.6|13361.7|13366|13364.8|13362.4|13361.4|326
1606805100000|2020-12-01 06:45:00|13362.5|13361.6|13361.4|13360.5|13363|13361.8|13361.3|13360.1|314
1606805400000|2020-12-01 06:50:00|13361.5|13360.6|13361.9|13360.4|13362.9|13361.8|13360.7|13359.4|307
1606805700000|2020-12-01 06:55:00|13361.6|13360.7|13364.1|13362.6|13364.3|13362.8|13361.6|13360.4|316
1606806000000|2020-12-01 07:00:00|13364.5|13363|13369.8|13368.9|13370.4|13369.1|13362.9|13361.7|515
1606806300000|2020-12-01 07:05:00|13370|13369.1|13377.7|13376.2|13379|13377.5|13366.2|13364.7|558
1606806600000|2020-12-01 07:10:00|13377.6|13376.1|13384.4|13382.9|13389.6|13388.1|13377.2|13375.8|741
1606806900000|2020-12-01 07:15:00|13384.3|13382.8|13393.1|13391.6|13394.2|13392.7|13383.4|13382.4|596
1606807200000|2020-12-01 07:20:00|13393|13391.5|13386|13384.5|13393.1|13391.9|13382.8|13381.3|627
1606807500000|2020-12-01 07:25:00|13386.1|13384.6|13380.8|13379.3|13387.6|13386.7|13380.5|13379.3|514
1606807800000|2020-12-01 07:30:00|13380.9|13379.4|13381.7|13380.8|13383.8|13382.9|13378.9|13378|574
1606808100000|2020-12-01 07:35:00|13381.8|13380.9|13383.3|13381.8|13383.7|13382.7|13380.9|13379.9|408
1606808400000|2020-12-01 07:40:00|13383|13382.1|13387.3|13386.4|13390.4|13389.1|13382.3|13381.4|529
1606808700000|2020-12-01 07:45:00|13387.7|13386.2|13387|13386.1|13389.2|13387.9|13384.7|13383.5|504
1606809000000|2020-12-01 07:50:00|13387.1|13386.2|13386.1|13384.6|13391.9|13391|13384.6|13383.5|606
1606809300000|2020-12-01 07:55:00|13386|13384.5|13383.1|13381.6|13387.3|13386.3|13380.5|13379.3|669
1606809600000|2020-12-01 08:00:00|13383.2|13381.7|13396.5|13395|13396.5|13395|13380.8|13379.6|867
1606809900000|2020-12-01 08:05:00|13396.6|13395.1|13391.2|13389.7|13408.6|13406.5|13390|13388.6|1097
1606810200000|2020-12-01 08:10:00|13391.3|13389.8|13384|13382.5|13393.4|13392.1|13381.6|13380.4|706
1606810500000|2020-12-01 08:15:00|13384.1|13382.6|13377.8|13376.3|13385.3|13383.9|13376.5|13375|852
1606810800000|2020-12-01 08:20:00|13377.7|13376.2|13385.7|13384.8|13387.3|13386.1|13376.2|13374.7|687
1606811100000|2020-12-01 08:25:00|13385.6|13384.7|13393.5|13392|13395.1|13393.8|13385.5|13384.3|564
1606811400000|2020-12-01 08:30:00|13393.7|13392.2|13405.4|13403.9|13405.6|13404.1|13393.7|13392.2|846
1606811700000|2020-12-01 08:35:00|13405.3|13403.8|13401.4|13400.5|13405.9|13404.7|13400.6|13399.3|825
1606812000000|2020-12-01 08:40:00|13401.9|13400.4|13402.1|13400.6|13405.2|13403.9|13398.4|13396.9|786
1606812300000|2020-12-01 08:45:00|13402|13400.5|13404.6|13403.1|13405.5|13404|13398|13396.5|727
1606812600000|2020-12-01 08:50:00|13404.5|13403|13399.3|13397.8|13407|13405.5|13396.2|13394.7|831
1606812900000|2020-12-01 08:55:00|13399.1|13398.2|13400.3|13398.8|13403.1|13401.6|13396.3|13395|756
1606813200000|2020-12-01 09:00:00|13400.6|13399.1|13396.7|13395.2|13404.7|13403.2|13396|13394.5|898
1606813500000|2020-12-01 09:05:00|13396.6|13395.1|13385.1|13383.6|13396.8|13395.3|13384|13382.7|915
1606813800000|2020-12-01 09:10:00|13385|13383.5|13387.9|13387|13388.9|13387.4|13381.9|13380.6|860
1606814100000|2020-12-01 09:15:00|13388|13387.1|13380.8|13379.3|13389.2|13387.7|13379.2|13378.2|729
1606814400000|2020-12-01 09:20:00|13380.7|13379.8|13378.3|13376.8|13385.3|13384.1|13376.1|13374.7|603
1606814700000|2020-12-01 09:25:00|13378.4|13376.9|13382.1|13380|13385.3|13383.8|13375.5|13374.5|669
1606815000000|2020-12-01 09:30:00|13382.4|13380.1|13376.1|13374.6|13383.4|13381.9|13375.4|13374.1|638
1606815300000|2020-12-01 09:35:00|13375.8|13374.9|13363.5|13362|13379.6|13378.5|13362.2|13359.6|770
1606815600000|2020-12-01 09:40:00|13363.4|13361.9|13360.3|13359.4|13365.4|13363.9|13351.6|13350.1|1241
1606815900000|2020-12-01 09:45:00|13360.2|13359.3|13352.5|13351|13360.8|13359.8|13352.1|13350.6|986
1606816200000|2020-12-01 09:50:00|13352.4|13350.9|13358.4|13356.9|13358.6|13357.1|13352|13350.7|716
1606816500000|2020-12-01 09:55:00|13358.5|13357|13355.6|13354.1|13359.6|13358.1|13355.6|13354.1|587
1606816800000|2020-12-01 10:00:00|13355.4|13353.9|13350.8|13349.3|13355.5|13354|13343|13341.5|805
1606817100000|2020-12-01 10:05:00|13350.7|13349.2|13354.2|13352.7|13355.1|13353.6|13349.7|13348.2|636
1606817400000|2020-12-01 10:10:00|13353.9|13353|13357.1|13356.2|13360|13358.5|13352.8|13351.7|609
1606817700000|2020-12-01 10:15:00|13357|13356.1|13355|13353.5|13357.5|13356.3|13351.2|13349.7|525
1606818000000|2020-12-01 10:20:00|13354.9|13353.4|13363.3|13361.8|13363.3|13362|13354.9|13353.4|598
1606818300000|2020-12-01 10:25:00|13363.6|13362.1|13364.5|13363|13365.7|13364.2|13358.9|13357.4|617
1606818600000|2020-12-01 10:30:00|13364.7|13363.2|13353.1|13351.6|13365.2|13363.7|13352.8|13351.6|539
1606818900000|2020-12-01 10:35:00|13353.2|13351.7|13353.6|13352.1|13355.6|13354.2|13349.8|13348.3|502
1606819200000|2020-12-01 10:40:00|13353.7|13352.2|13351.8|13350.3|13355.4|13354.3|13348.5|13347|578
1606819500000|2020-12-01 10:45:00|13351.9|13350.4|13355.1|13354.2|13355.6|13354.3|13347.1|13345.9|605
1606819800000|2020-12-01 10:50:00|13354.9|13353.6|13358.8|13357.3|13358.9|13357.5|13352|13350.5|596
1606820100000|2020-12-01 10:55:00|13358.6|13357.9|13355|13353.5|13361.3|13359.9|13353.4|13352.2|684
1606820400000|2020-12-01 11:00:00|13354.9|13353.4|13351.4|13349.9|13357.4|13355.9|13348.6|13347.1|627
1606820700000|2020-12-01 11:05:00|13351.3|13349.8|13347.6|13346.1|13352.2|13350.9|13346.7|13345.6|566
1606821000000|2020-12-01 11:10:00|13348|13346.5|13341.3|13340.4|13349.7|13348.4|13338.5|13337.4|714
1606821300000|2020-12-01 11:15:00|13341.6|13340.1|13340.3|13338.8|13345.5|13344.1|13338.2|13336.8|549
1606821600000|2020-12-01 11:20:00|13340.2|13338.7|13345.2|13343.7|13346.6|13345.1|13338.5|13337|586
1606821900000|2020-12-01 11:25:00|13345.1|13343.6|13346|13344.5|13349|13347.7|13344.1|13342.6|594
1606822200000|2020-12-01 11:30:00|13346.1|13344.6|13344.3|13342.8|13350.5|13349.3|13341|13339.5|634
1606822500000|2020-12-01 11:35:00|13344.2|13342.7|13336.2|13335.3|13345|13343.8|13332.7|13331.5|633
1606822800000|2020-12-01 11:40:00|13336.3|13335.4|13338.2|13337.3|13342.8|13341.8|13335.6|13334.3|639
1606823100000|2020-12-01 11:45:00|13338.4|13336.9|13344.7|13343.2|13344.7|13343.2|13333.6|13332.6|604
1606823400000|2020-12-01 11:50:00|13344.6|13343.1|13344|13343.1|13345.6|13344.2|13342.5|13341|572
1606823700000|2020-12-01 11:55:00|13344.2|13343.3|13328.7|13327.2|13347.7|13346.6|13326.1|13324.6|1071
1606824000000|2020-12-01 12:00:00|13328.9|13327.4|13324.7|13323.2|13329.5|13328.1|13316.2|13315|1301
1606824300000|2020-12-01 12:05:00|13324.8|13323.3|13331.5|13330|13335.8|13334.3|13324.8|13323.3|783
1606824600000|2020-12-01 12:10:00|13331.4|13329.9|13333.8|13332.3|13334.9|13333.4|13329.4|13328|554
1606824900000|2020-12-01 12:15:00|13333.7|13332.2|13328|13326.5|13334.3|13333.3|13324.5|13323.1|837
1606825200000|2020-12-01 12:20:00|13327.9|13326.4|13322.7|13321.2|13328.4|13327.1|13321.2|13319.7|421
1606825500000|2020-12-01 12:25:00|13322.8|13321.3|13325.4|13323.9|13326.8|13325.6|13322.6|13321.1|579
1606825800000|2020-12-01 12:30:00|13325.3|13323.8|13325.2|13324.3|13329.1|13327.6|13323.4|13322|714
1606826100000|2020-12-01 12:35:00|13325.1|13324.2|13325|13323.5|13326.3|13325.1|13322.5|13321.3|696
1606826400000|2020-12-01 12:40:00|13324.8|13323.3|13325.7|13324.2|13326.9|13325.5|13322.7|13321.2|479
1606826700000|2020-12-01 12:45:00|13325.6|13324.1|13325|13323.5|13326.8|13325.3|13321.8|13320.3|626
1606827000000|2020-12-01 12:50:00|13324.9|13323.4|13322.9|13321.4|13326.4|13324.9|13320.1|13318.7|732
1606827300000|2020-12-01 12:55:00|13322.8|13321.3|13331.1|13330.2|13331.5|13330.4|13320.4|13319.1|761
1606827600000|2020-12-01 13:00:00|13331.4|13330.5|13335.8|13334.3|13341.3|13340.2|13331.3|13330.2|903
1606827900000|2020-12-01 13:05:00|13335.9|13334.4|13333.1|13331.6|13337.4|13336.2|13332.4|13331.5|526
1606828200000|2020-12-01 13:10:00|13333.4|13331.9|13328.3|13326.8|13336|13334.5|13326.4|13325.3|561
1606828500000|2020-12-01 13:15:00|13328|13326.5|13328.4|13326.9|13329.6|13328.1|13322.3|13321|627
1606828800000|2020-12-01 13:20:00|13328.1|13327.2|13332.8|13331.3|13335.2|13333.7|13326.6|13325.1|697
1606829100000|2020-12-01 13:25:00|13332.7|13331.2|13335.2|13333.7|13335.2|13333.8|13330.6|13329.2|436
1606829400000|2020-12-01 13:30:00|13335.1|13333.6|13332.4|13331.5|13336.5|13335.3|13330.3|13329|555
1606829700000|2020-12-01 13:35:00|13332.3|13331.4|13336.5|13335|13337.2|13335.7|13331.4|13329.9|630
1606830000000|2020-12-01 13:40:00|13336.1|13335.2|13335.5|13334|13338.7|13337.5|13332.2|13330.9|670
1606830300000|2020-12-01 13:45:00|13335.3|13333.8|13343.7|13342.2|13343.9|13342.4|13334.5|13333.3|629
1606830600000|2020-12-01 13:50:00|13343.5|13342|13352.4|13350.9|13353.6|13352.2|13343.4|13342|846
1606830900000|2020-12-01 13:55:00|13352.3|13350.8|13352.4|13350.9|13354.3|13353.1|13347|13345.6|724
1606831200000|2020-12-01 14:00:00|13352.5|13351|13349.6|13348.1|13352.8|13351.3|13345.9|13344.4|861
1606831500000|2020-12-01 14:05:00|13349.2|13347.7|13350.3|13349.4|13352.2|13350.7|13347|13345.5|737
1606831800000|2020-12-01 14:10:00|13350.2|13349.3|13350.9|13349.4|13353.5|13352.3|13348.3|13346.8|640
1606832100000|2020-12-01 14:15:00|13350.8|13349.3|13351.5|13350|13353.6|13352.3|13350|13348.5|633
1606832400000|2020-12-01 14:20:00|13351.9|13350.4|13352.9|13351.4|13358.3|13357.1|13351.4|13350.2|546
1606832700000|2020-12-01 14:25:00|13353.4|13351.9|13348.4|13347.5|13354.6|13353.4|13347.7|13346.2|612
1606833000000|2020-12-01 14:30:00|13347.9|13347|13336|13334.5|13348.5|13347|13335.2|13333.7|1110
1606833300000|2020-12-01 14:35:00|13336.1|13334.6|13349.2|13347.7|13349.3|13347.8|13333.1|13331.6|855
1606833600000|2020-12-01 14:40:00|13349.1|13347.6|13345.1|13343.6|13353.6|13352.3|13344.9|13343.1|717
1606833900000|2020-12-01 14:45:00|13345|13343.5|13348.5|13347|13349.6|13348.3|13343.1|13341.9|564
1606834200000|2020-12-01 14:50:00|13348.1|13347.2|13358.8|13357.3|13359.5|13358.5|13348|13346.8|912
1606834500000|2020-12-01 14:55:00|13358.9|13357.4|13354.6|13347|13358.9|13357.4|13348.6|13347|839
1606834800000|2020-12-01 15:00:00|13354.4|13346.9|13355.7|13354.2|13358.7|13357.4|13346.8|13345.3|858
1606835100000|2020-12-01 15:05:00|13355.6|13354.1|13358.9|13357.4|13359.4|13358.2|13348.4|13347.1|1165
1606835400000|2020-12-01 15:10:00|13358.8|13357.3|13358.4|13356.9|13364.6|13363.3|13353.4|13352.1|1147
1606835700000|2020-12-01 15:15:00|13358.3|13356.8|13366.4|13364.9|13369.9|13368.5|13355.3|13353.8|1195
1606836000000|2020-12-01 15:20:00|13366.3|13364.8|13359|13358.1|13368|13366.7|13356.3|13354.8|959
1606836300000|2020-12-01 15:25:00|13358.9|13358|13355.7|13354.8|13366.6|13365.1|13354.8|13353.8|942
1606836600000|2020-12-01 15:30:00|13355.8|13354.9|13351.8|13350.3|13358|13356.9|13351.6|13350.1|1082
1606836900000|2020-12-01 15:35:00|13351.7|13350.2|13359.2|13358.3|13362.4|13360.9|13351.5|13350|1015
1606837200000|2020-12-01 15:40:00|13359.4|13357.9|13371.4|13369.9|13374.5|13373|13358.4|13356.9|917
1606837500000|2020-12-01 15:45:00|13371.5|13370|13368.1|13366.6|13373.5|13372.3|13367.3|13366.3|977
1606837800000|2020-12-01 15:50:00|13368.2|13366.7|13366|13364.5|13369.7|13368.3|13362.5|13361.3|898
1606838100000|2020-12-01 15:55:00|13365.7|13364.8|13360.8|13359.9|13375.6|13374.4|13356.1|13355|1311
1606838400000|2020-12-01 16:00:00|13360.9|13360|13370.4|13368.9|13371.7|13370.3|13360.9|13360|1207
1606838700000|2020-12-01 16:05:00|13370.1|13369.2|13426.9|13425.4|13435.1|13432.1|13369.1|13368|1934
1606839000000|2020-12-01 16:10:00|13426.8|13425.3|13431.7|13430.2|13442.5|13441|13416.8|13415|1877
1606839300000|2020-12-01 16:15:00|13432|13430.5|13424.9|13423.4|13436.9|13435.4|13413.3|13411.8|1333
1606839600000|2020-12-01 16:20:00|13425|13423.5|13439.1|13437.6|13439.5|13438|13424.4|13422.9|944
1606839900000|2020-12-01 16:25:00|13439.2|13437.7|13429.2|13427.7|13439.8|13438.3|13426|13424.7|931
1606840200000|2020-12-01 16:30:00|13428.9|13428|13415.1|13413.6|13436.4|13434.9|13414.5|13413|1205
1606840500000|2020-12-01 16:35:00|13415.3|13413.8|13407.2|13406.3|13416.8|13415.9|13399.6|13398.1|1143
1606840800000|2020-12-01 16:40:00|13407.1|13406.2|13405.1|13404.2|13410.4|13408.9|13398.1|13396.8|994
1606841100000|2020-12-01 16:45:00|13405|13404.1|13395.2|13393.7|13406.5|13405.3|13393|13391.5|828
1606841400000|2020-12-01 16:50:00|13395.3|13393.8|13395.3|13393.8|13399.5|13398.3|13391.9|13390.5|868
1606841700000|2020-12-01 16:55:00|13395.5|13394|13391.4|13389.9|13396.6|13395.2|13389.1|13388|735
1606842000000|2020-12-01 17:00:00|13391.3|13389.8|13399.5|13398|13401.4|13399.9|13390.1|13388.8|821
1606842300000|2020-12-01 17:05:00|13399.6|13398.1|13405.1|13404.2|13406.6|13405.4|13399.2|13398|667
1606842600000|2020-12-01 17:10:00|13405.2|13404.3|13404.1|13403.2|13408.4|13407.1|13402.8|13401.8|643
1606842900000|2020-12-01 17:15:00|13404.2|13403.3|13400.6|13399.1|13405.3|13404.1|13396|13394.5|483
1606843200000|2020-12-01 17:20:00|13400.5|13399|13392.2|13390.7|13403|13401.9|13391.1|13389.6|907
1606843500000|2020-12-01 17:25:00|13392.1|13390.6|13403.5|13402|13406.4|13404.9|13392|13390.5|738
1606843800000|2020-12-01 17:30:00|13404.1|13402.6|13415.4|13413.9|13415.6|13414.3|13404.1|13402.6|722
1606844100000|2020-12-01 17:35:00|13415.3|13413.8|13417.3|13415.8|13422.4|13420.9|13413.9|13412.6|533
1606844400000|2020-12-01 17:40:00|13417.2|13415.7|13418|13417.1|13420.3|13418.8|13414.5|13413.3|602
1606844700000|2020-12-01 17:45:00|13418.1|13417.2|13425.2|13423.7|13428.2|13426.7|13418.1|13417.1|513
1606845000000|2020-12-01 17:50:00|13425.1|13423.6|13423.1|13421.6|13430.5|13429.4|13421.5|13420|639
1606845300000|2020-12-01 17:55:00|13423.2|13421.7|13419.5|13418|13426.2|13425|13417.9|13416.4|629
1606845600000|2020-12-01 18:00:00|13419.3|13417.8|13418.5|13417|13421.3|13419.8|13416|13414.5|545
1606845900000|2020-12-01 18:05:00|13418.4|13416.9|13422.4|13420.9|13423.5|13422|13418.3|13416.9|505
1606846200000|2020-12-01 18:10:00|13422.5|13421|13426.4|13424.9|13426.4|13424.9|13422.5|13421|454
1606846500000|2020-12-01 18:15:00|13426.3|13424.8|13425.4|13423.9|13428.5|13427.4|13424.7|13423.6|503
1606846800000|2020-12-01 18:20:00|13425.3|13423.8|13421.1|13419.6|13429.4|13428.3|13420.9|13419.5|593
1606847100000|2020-12-01 18:25:00|13421.2|13419.7|13424.7|13423.8|13425.2|13424.3|13420|13418.9|493
1606847400000|2020-12-01 18:30:00|13425|13423.5|13426.7|13425.8|13426.9|13426|13421.9|13420.7|465
1606847700000|2020-12-01 18:35:00|13426.6|13425.7|13428.5|13427.6|13430.8|13429.9|13426.6|13425.7|462
1606848000000|2020-12-01 18:40:00|13428.7|13427.8|13424.4|13423.5|13429.2|13428.1|13424.3|13423.4|384
1606848300000|2020-12-01 18:45:00|13424.7|13423.8|13429|13427.5|13429.7|13428.4|13423.1|13422.2|418
1606848600000|2020-12-01 18:50:00|13428.7|13427.2|13426|13425.1|13428.7|13427.2|13425.1|13423.8|465
1606848900000|2020-12-01 18:55:00|13425.8|13424.9|13429.9|13429|13430.3|13429.4|13424.8|13423.8|541
1606849200000|2020-12-01 19:00:00|13430.2|13428.7|13427.8|13426.9|13430.8|13429.9|13426.6|13425.4|618
1606849500000|2020-12-01 19:05:00|13427.7|13426.8|13426.8|13425.9|13430.1|13428.9|13426.6|13425.6|451
1606849800000|2020-12-01 19:10:00|13426.7|13425.8|13429.2|13427.7|13429.2|13427.9|13425.6|13424.4|327
1606850100000|2020-12-01 19:15:00|13429.1|13427.6|13426.4|13425.5|13430.2|13429.2|13425.6|13424.7|363
1606850400000|2020-12-01 19:20:00|13426.5|13425.6|13424.7|13423.8|13426.7|13425.7|13423.3|13422.4|350
1606850700000|2020-12-01 19:25:00|13424.8|13423.9|13423.9|13423|13426.5|13425.3|13423.8|13422.9|277
1606851000000|2020-12-01 19:30:00|13424|13423.1|13426|13425.1|13427|13426|13420.9|13419.6|434
1606851300000|2020-12-01 19:35:00|13425.8|13424.9|13426.1|13424.6|13427|13425.9|13423.2|13422|445
1606851600000|2020-12-01 19:40:00|13426.2|13424.7|13423.4|13422.5|13426.2|13424.7|13423.2|13422|304
1606851900000|2020-12-01 19:45:00|13423.7|13422.2|13422.5|13421.6|13425.3|13424.3|13421.7|13420.7|426
1606852200000|2020-12-01 19:50:00|13422.4|13421.5|13420.6|13419.7|13422.6|13421.7|13418.9|13417.7|385
1606852500000|2020-12-01 19:55:00|13420.7|13419.8|13417.1|13415.6|13422.5|13421.6|13415.9|13414.7|610
1606852800000|2020-12-01 20:00:00|13417.2|13415.7|13414.4|13412.9|13419.6|13418.3|13414.1|13412.8|566
1606853100000|2020-12-01 20:05:00|13414.2|13412.7|13413.3|13411.8|13414.5|13413.6|13412.8|13411.6|241
1606853400000|2020-12-01 20:10:00|13413.4|13411.9|13411.2|13409.7|13414.6|13413.4|13410.7|13409.6|304
1606853700000|2020-12-01 20:15:00|13411.4|13409.9|13413|13411.5|13414.1|13412.9|13410.8|13409.8|474
1606854000000|2020-12-01 20:20:00|13413.1|13411.6|13416.6|13415.7|13417.2|13416|13411.4|13409.9|435
1606854300000|2020-12-01 20:25:00|13416.7|13415.8|13418.3|13416.8|13418.3|13417.4|13415|13413.6|333
1606854600000|2020-12-01 20:30:00|13417.8|13416.9|13416.1|13414.6|13418.4|13417.1|13415.6|13414.4|355
1606854900000|2020-12-01 20:35:00|13416|13414.5|13420|13418.5|13420.5|13419.3|13415.7|13414.5|310
1606855200000|2020-12-01 20:40:00|13419.6|13418.1|13420.2|13418.7|13420.8|13419.3|13418|13416.5|414
1606855500000|2020-12-01 20:45:00|13420.3|13418.8|13421.1|13419.6|13422.4|13421.2|13419.9|13418.4|308
1606855800000|2020-12-01 20:50:00|13421|13419.5|13424.7|13423.2|13427.6|13426.1|13419.4|13418.1|571
1606856100000|2020-12-01 20:55:00|13424.5|13423|13427.4|13426.5|13427.6|13426.5|13421.6|13420.4|682
1606856400000|2020-12-01 21:00:00|13427.1|13426.2|13426.4|13424.9|13430.3|13429.1|13425.6|13424.1|467
1606856700000|2020-12-01 21:05:00|13426.3|13424.8|13422.4|13420.9|13426.3|13425.2|13421.7|13420.2|660
1606857000000|2020-12-01 21:10:00|13422.6|13421.1|13423.2|13421.7|13427.1|13425.6|13420.9|13419.4|531
1606857300000|2020-12-01 21:15:00|13423.3|13421.8|13420.2|13418.7|13423.4|13421.9|13420|13418.5|355
1606857600000|2020-12-01 21:20:00|13420.3|13418.8|13419|13417.5|13420.4|13418.9|13417.3|13415.8|256
1606857900000|2020-12-01 21:25:00|13419.1|13417.6|13424.9|13423.4|13426.3|13424.8|13418.5|13417|383
1606858200000|2020-12-01 21:30:00|13424.5|13423.6|13425|13423.5|13425.5|13424|13423.2|13421.7|318
1606858500000|2020-12-01 21:35:00|13424.9|13423.4|13422.1|13420.6|13425.2|13423.7|13419.1|13417.7|514
1606858800000|2020-12-01 21:40:00|13422|13420.5|13421.3|13419.8|13422.7|13421.2|13420.3|13418.8|405
1606859100000|2020-12-01 21:45:00|13421.8|13419.7|13425|13423.5|13425.5|13423.9|13420.1|13418.6|459
1606859400000|2020-12-01 21:50:00|13424.9|13423.4|13425.1|13423.6|13426.8|13425.4|13424.2|13422.7|454
1606859700000|2020-12-01 21:55:00|13425.2|13423.7|13424.1|13420.4|13426.3|13423.7|13423.1|13415.4|374
1606860000000|2020-12-01 22:00:00|13425.6|13417.7|13429.2|13419.2|13429.2|13419.2|13424.4|13414.4|19
1606860300000|2020-12-01 22:05:00|13429.3|13419.3|13432.1|13422.1|13434.9|13424.9|13427.2|13417.2|259
1606860600000|2020-12-01 22:10:00|13432|13422|13434.1|13424.1|13434.6|13424.6|13430.7|13420.7|236
1606860900000|2020-12-01 22:15:00|13433.9|13423.9|13433.7|13423.7|13436.6|13427.2|13432.7|13422.7|238
1606861200000|2020-12-01 22:20:00|13433.6|13423.6|13427.9|13417.9|13435.2|13425.2|13422.7|13412.7|325
1606861500000|2020-12-01 22:25:00|13427.7|13417.7|13425.1|13415.1|13430.5|13420.5|13422.2|13412.2|202
1606861800000|2020-12-01 22:30:00|13424.9|13414.9|13429.1|13419.1|13430.2|13420.2|13424.7|13414.7|310
1606862100000|2020-12-01 22:35:00|13429.8|13419.8|13428.7|13420.4|13433.3|13423.3|13427.9|13418|533
1606862400000|2020-12-01 22:40:00|13428.2|13420.6|13430.8|13421.8|13433.7|13423.7|13427.1|13419.9|1320
1606862700000|2020-12-01 22:45:00|13429.4|13421.5|13428.6|13421.3|13433.5|13423.5|13428.1|13420.5|1540
1606863000000|2020-12-01 22:50:00|13428.4|13421.2|13430.7|13423.4|13433.1|13424.7|13428|13420.6|621
1606863300000|2020-12-01 22:55:00|13431.5|13423.3|13429.7|13423.6|13432.7|13425.4|13428.9|13421.2|630
1606863600000|2020-12-01 23:00:00|13430|13422.8|13427.4|13423.4|13432.8|13424.9|13425.1|13422.3|1705
1606863900000|2020-12-01 23:05:00|13427.3|13423.7|13429.2|13426|13429.8|13427.4|13425.9|13422.1|1080
1606864200000|2020-12-01 23:10:00|13429|13426.1|13427.7|13426.2|13429.9|13427.7|13425.4|13423.9|469
1606864500000|2020-12-01 23:15:00|13427.6|13426.1|13427.7|13426.2|13428.7|13427.4|13425.7|13424.2|315
1606864800000|2020-12-01 23:20:00|13427.8|13426.3|13426.8|13425.3|13428.7|13427.2|13426.7|13425.2|220
1606865100000|2020-12-01 23:25:00|13426.9|13425.4|13425.5|13424|13427.8|13426.3|13425.1|13423.6|262
1606865400000|2020-12-01 23:30:00|13425.6|13424.1|13421|13419.5|13426.4|13424.9|13420.2|13418.7|278
1606865700000|2020-12-01 23:35:00|13421.3|13419.8|13421.5|13420|13423.3|13421.8|13419.2|13417.7|272
1606866000000|2020-12-01 23:40:00|13421.6|13420.1|13423.4|13421.9|13424.4|13422.9|13421.1|13419.6|262
1606866300000|2020-12-01 23:45:00|13423.5|13422|13426.3|13424.8|13428.7|13427.2|13423.2|13421.7|224
1606866600000|2020-12-01 23:50:00|13426.2|13424.7|13423.7|13422.2|13426.3|13424.8|13422.1|13420.8|323
1606866900000|2020-12-01 23:55:00|13423.4|13421.9|13422.3|13420.8|13424|13422.5|13421.8|13420.3|231
1606867200000|2020-12-02 00:00:00|13422.4|13420.9|13422.5|13421|13425.9|13424.4|13421.4|13419.9|321
1606867500000|2020-12-02 00:05:00|13422.6|13421.1|13421.2|13419.7|13422.9|13421.4|13419.6|13418.3|330
1606867800000|2020-12-02 00:10:00|13421.1|13419.6|13424.8|13423.3|13424.9|13423.4|13419.7|13418.5|430
1606868100000|2020-12-02 00:15:00|13424.7|13423.2|13425.4|13423.9|13426.9|13425.4|13424.6|13423.1|317
1606868400000|2020-12-02 00:20:00|13425.3|13423.8|13424.3|13422.8|13425.5|13424|13422.7|13421.2|301
1606868700000|2020-12-02 00:25:00|13424.2|13422.7|13425.7|13424.2|13426.6|13425.1|13424.2|13422.7|219
1606869000000|2020-12-02 00:30:00|13425.8|13424.3|13428.8|13427.3|13430.3|13428.8|13425.7|13424.2|514
1606869300000|2020-12-02 00:35:00|13428.9|13427.4|13427.3|13425.8|13429.9|13428.4|13427.2|13425.7|471
1606869600000|2020-12-02 00:40:00|13427.1|13426.2|13426.1|13424.6|13428.4|13426.9|13425.8|13424.3|357
1606869900000|2020-12-02 00:45:00|13426|13424.5|13425.4|13423.9|13427.3|13426.2|13424.9|13423.4|352
1606870200000|2020-12-02 00:50:00|13425.5|13424|13420.1|13418.6|13426.9|13425.6|13417.8|13416.3|479
1606870500000|2020-12-02 00:55:00|13419|13417.5|13422.2|13420.7|13422.3|13420.8|13419|13417.5|279
1606870800000|2020-12-02 01:00:00|13422.3|13420.8|13416.8|13415.3|13422.3|13420.8|13416.4|13414.9|463
1606871100000|2020-12-02 01:05:00|13416.6|13415.1|13421.4|13419.9|13421.6|13420.1|13416|13414.7|536
1606871400000|2020-12-02 01:10:00|13421.5|13420|13421.6|13420.1|13422.1|13420.6|13420.3|13418.8|375
1606871700000|2020-12-02 01:15:00|13421.7|13420.2|13422.5|13421|13424.3|13422.8|13420.6|13419.1|471
1606872000000|2020-12-02 01:20:00|13422.6|13421.1|13423.2|13421.7|13423.4|13421.9|13419.8|13418.7|540
1606872300000|2020-12-02 01:25:00|13423.3|13421.8|13421.3|13419.8|13423.8|13422.3|13421|13419.5|306
1606872600000|2020-12-02 01:30:00|13421.4|13419.9|13420.3|13418.8|13422.7|13421.4|13420.2|13418.7|448
1606872900000|2020-12-02 01:35:00|13420.2|13418.7|13418.2|13416.7|13421.4|13420.3|13416.9|13415.4|552
1606873200000|2020-12-02 01:40:00|13417.9|13416.4|13411.5|13410|13418.3|13416.8|13411.4|13409.9|541
1606873500000|2020-12-02 01:45:00|13411.6|13410.1|13411.5|13410|13412.6|13411.2|13410.1|13408.7|435
1606873800000|2020-12-02 01:50:00|13411.4|13409.9|13408.4|13406.9|13411.8|13410.7|13408.4|13406.9|442
1606874100000|2020-12-02 01:55:00|13408.5|13407|13410.7|13409.2|13411.3|13409.8|13407.9|13406.5|423
1606874400000|2020-12-02 02:00:00|13410.6|13409.1|13414.5|13413|13415.8|13414.3|13410|13408.7|379
1606874700000|2020-12-02 02:05:00|13414.4|13412.9|13416.9|13415.4|13418.9|13417.4|13414.1|13412.9|566
1606875000000|2020-12-02 02:10:00|13417.2|13415.7|13415.3|13413.8|13417.9|13416.4|13414.5|13413|503
1606875300000|2020-12-02 02:15:00|13415.2|13413.7|13415.8|13414.3|13416.6|13415.1|13413|13411.8|517
1606875600000|2020-12-02 02:20:00|13415.9|13414.4|13417.3|13416.4|13417.8|13416.4|13415.3|13413.8|335
1606875900000|2020-12-02 02:25:00|13417.7|13416.2|13420.6|13419.1|13422.4|13420.9|13417.3|13416.1|480
1606876200000|2020-12-02 02:30:00|13420.8|13419.3|13420.1|13418.6|13421.7|13420.2|13419|13417.8|458
1606876500000|2020-12-02 02:35:00|13420|13418.5|13422.3|13420.8|13423.3|13421.8|13419.9|13418.4|341
1606876800000|2020-12-02 02:40:00|13422.2|13420.7|13424.3|13422.8|13424.4|13423.2|13422.1|13420.6|305
1606877100000|2020-12-02 02:45:00|13424.2|13422.7|13422.3|13420.8|13424.5|13423|13422.2|13420.7|263
1606877400000|2020-12-02 02:50:00|13422.2|13420.7|13420.1|13418.6|13423.4|13421.9|13420|13418.5|354
1606877700000|2020-12-02 02:55:00|13420.2|13418.7|13415.5|13414|13420.2|13418.7|13415.2|13413.8|298
1606878000000|2020-12-02 03:00:00|13415.4|13413.9|13417.5|13416|13418|13416.5|13415|13413.7|303
1606878300000|2020-12-02 03:05:00|13417.4|13415.9|13419.1|13417.6|13420.1|13418.8|13417.3|13415.8|237
1606878600000|2020-12-02 03:10:00|13419.2|13417.7|13420.2|13418.7|13420.2|13419|13418|13416.6|254
1606878900000|2020-12-02 03:15:00|13420.3|13418.8|13421.4|13419.9|13421.9|13420.5|13419.6|13418.5|265
1606879200000|2020-12-02 03:20:00|13421.5|13420|13422.1|13420.6|13422.4|13421|13420.5|13419|250
1606879500000|2020-12-02 03:25:00|13422|13420.5|13422.6|13421.1|13424.4|13422.9|13420.9|13419.4|431
1606879800000|2020-12-02 03:30:00|13422.7|13421.2|13423.1|13421.6|13424.1|13422.6|13422|13420.5|337
1606880100000|2020-12-02 03:35:00|13423|13421.5|13423.3|13421.8|13423.6|13422.5|13422.1|13420.6|288
1606880400000|2020-12-02 03:40:00|13423.2|13421.7|13421.9|13421|13423.5|13422|13421.2|13419.7|209
1606880700000|2020-12-02 03:45:00|13421.8|13420.9|13424.3|13422.8|13424.4|13423|13421.1|13419.6|240
1606881000000|2020-12-02 03:50:00|13424.2|13422.7|13425.4|13423.9|13426.3|13425|13423.9|13422.6|328
1606881300000|2020-12-02 03:55:00|13425.6|13424.1|13424.7|13423.2|13426.2|13425|13424.4|13422.9|175
1606881600000|2020-12-02 04:00:00|13424.3|13422.8|13425.3|13423.8|13425.8|13424.3|13423.1|13421.6|321
1606881900000|2020-12-02 04:05:00|13425.2|13423.7|13426.1|13424.6|13426.2|13425|13424.1|13422.6|215
1606882200000|2020-12-02 04:10:00|13426|13424.5|13422.1|13420.6|13426.5|13425|13421.6|13420.4|321
1606882500000|2020-12-02 04:15:00|13422|13420.5|13423.6|13422.1|13423.7|13422.2|13421.5|13420|263
1606882800000|2020-12-02 04:20:00|13423.7|13422.2|13423|13421.5|13424.7|13423.2|13422|13420.5|245
1606883100000|2020-12-02 04:25:00|13423.1|13421.6|13422.2|13420.7|13423.3|13422|13421.9|13420.4|271
1606883400000|2020-12-02 04:30:00|13422.3|13420.8|13422.1|13420.6|13423.8|13422.3|13421.9|13420.4|250
1606883700000|2020-12-02 04:35:00|13422.2|13420.7|13423.4|13421.9|13423.5|13422|13420.1|13418.6|259
1606884000000|2020-12-02 04:40:00|13423.3|13421.8|13421.8|13420.3|13423.5|13422.2|13421.1|13419.6|295
1606884300000|2020-12-02 04:45:00|13421.9|13420.4|13420.2|13418.7|13421.9|13420.4|13419.3|13417.8|309
1606884600000|2020-12-02 04:50:00|13420.3|13418.8|13420.5|13419|13421.5|13420|13419.9|13418.4|316
1606884900000|2020-12-02 04:55:00|13420.4|13418.9|13418.2|13416.7|13420.7|13419.5|13417.9|13416.4|638
1606885200000|2020-12-02 05:00:00|13418.1|13416.6|13418.2|13416.7|13419.4|13417.9|13417.1|13415.6|270
1606885500000|2020-12-02 05:05:00|13418.3|13416.8|13417.7|13416.2|13418.4|13416.9|13417.2|13415.7|484
1606885800000|2020-12-02 05:10:00|13417.8|13416.3|13417.5|13416|13418.2|13416.7|13416.3|13414.8|282
1606886100000|2020-12-02 05:15:00|13417.6|13416.1|13418.2|13416.7|13418.5|13417.4|13417.4|13415.9|266
1606886400000|2020-12-02 05:20:00|13418.1|13416.6|13415.2|13413.7|13418.3|13416.8|13413.5|13412|706
1606886700000|2020-12-02 05:25:00|13415.3|13413.8|13414.6|13413.1|13416.2|13414.8|13412.6|13411.4|319
1606887000000|2020-12-02 05:30:00|13414.5|13413|13415|13414.1|13415.5|13414.2|13412.8|13411.3|440
1606887300000|2020-12-02 05:35:00|13414.9|13414|13416|13415.1|13417.1|13415.7|13414.1|13412.6|465
1606887600000|2020-12-02 05:40:00|13416.2|13414.7|13418.1|13416.6|13418.4|13417.1|13415.6|13414.3|396
1606887900000|2020-12-02 05:45:00|13418|13416.5|13418.4|13416.9|13419.3|13418.1|13416.5|13415|392
1606888200000|2020-12-02 05:50:00|13418.3|13416.8|13418.4|13416.9|13420.3|13418.8|13418|13416.5|347
1606888500000|2020-12-02 05:55:00|13418.3|13416.8|13414|13412.5|13418.3|13416.8|13413.1|13411.8|565
1606888800000|2020-12-02 06:00:00|13414.1|13412.6|13414.5|13413|13415.3|13414|13413.2|13411.7|344
1606889100000|2020-12-02 06:05:00|13414.6|13413.1|13417.1|13415.6|13417.4|13415.9|13414.1|13412.7|493
1606889400000|2020-12-02 06:10:00|13417.2|13415.7|13419|13417.5|13419.3|13417.8|13416.6|13415.3|518
1606889700000|2020-12-02 06:15:00|13419.1|13417.6|13420.7|13419.2|13421.4|13419.9|13419|13417.5|338
1606890000000|2020-12-02 06:20:00|13420.8|13419.3|13420.2|13418.7|13421.8|13420.3|13419|13417.5|357
1606890300000|2020-12-02 06:25:00|13420.1|13418.6|13420.1|13418.6|13421.2|13419.7|13419.4|13418.1|285
1606890600000|2020-12-02 06:30:00|13420|13418.5|13416.3|13414.8|13420.4|13418.9|13415.5|13414|459
1606890900000|2020-12-02 06:35:00|13416.2|13414.7|13415.1|13413.6|13417.3|13415.8|13415.1|13413.6|305
1606891200000|2020-12-02 06:40:00|13415.2|13413.7|13414.3|13412.8|13415.4|13413.9|13412.9|13411.4|467
1606891500000|2020-12-02 06:45:00|13414.2|13412.7|13411.9|13410.4|13414.3|13412.8|13411.4|13409.9|475
1606891800000|2020-12-02 06:50:00|13411.7|13410.2|13409.1|13407.6|13412|13410.5|13408.1|13406.6|430
1606892100000|2020-12-02 06:55:00|13409.2|13407.7|13407.8|13406.3|13410.4|13408.9|13406.1|13404.6|488
1606892400000|2020-12-02 07:00:00|13407.3|13405.8|13416.8|13415.3|13419.3|13417.8|13406.8|13405.3|786
1606892700000|2020-12-02 07:05:00|13416.7|13415.2|13424.3|13422.8|13426|13424.5|13415.3|13413.8|686
1606893000000|2020-12-02 07:10:00|13424.4|13422.9|13422.7|13421.2|13425.2|13424.2|13418.3|13416.8|728
1606893300000|2020-12-02 07:15:00|13422.2|13421.3|13419|13417.5|13428.2|13426.7|13418.7|13417.3|588
1606893600000|2020-12-02 07:20:00|13418.9|13417.4|13420|13418.5|13420.2|13419|13416.8|13415.3|528
1606893900000|2020-12-02 07:25:00|13420.1|13418.6|13419.6|13418.7|13423.4|13422.3|13418.9|13417.4|423
1606894200000|2020-12-02 07:30:00|13419.7|13418.8|13428.2|13426.7|13432.4|13431.2|13419.7|13418.6|563
1606894500000|2020-12-02 07:35:00|13427.9|13427|13434.3|13433.4|13435.8|13434.7|13427.1|13425.9|778
1606894800000|2020-12-02 07:40:00|13434.4|13433.5|13436.6|13435.1|13439.8|13438.4|13433.5|13432.6|662
1606895100000|2020-12-02 07:45:00|13436.7|13435.2|13438.9|13437.4|13439.6|13438.1|13434.2|13432.8|648
1606895400000|2020-12-02 07:50:00|13438.8|13437.3|13437.9|13436.4|13442.1|13440.8|13436.3|13434.8|629
1606895700000|2020-12-02 07:55:00|13437.8|13436.3|13379.1|13376.5|13441.3|13440.1|13352.4|13347.7|1481
1606896000000|2020-12-02 08:00:00|13379.7|13377.3|13364.7|13363.2|13386.7|13385.2|13362.1|13360.6|1682
1606896300000|2020-12-02 08:05:00|13364.9|13363.4|13361.3|13359.8|13372.4|13370.9|13345|13343.6|1543
1606896600000|2020-12-02 08:10:00|13361.2|13359.7|13365.2|13363.7|13366.5|13365|13354.4|13352.9|1086
1606896900000|2020-12-02 08:15:00|13365.4|13363.9|13375.8|13374.3|13376|13374.5|13364.6|13363.1|1050
1606897200000|2020-12-02 08:20:00|13375.9|13374.4|13375.4|13373.9|13378.5|13377.1|13369.9|13368.4|942
1606897500000|2020-12-02 08:25:00|13375.3|13373.8|13368.2|13366.7|13375.4|13373.9|13365.6|13364.1|1032
1606897800000|2020-12-02 08:30:00|13368.1|13366.6|13359.7|13358.2|13368.2|13366.6|13349.5|13348|1102
1606898100000|2020-12-02 08:35:00|13359.8|13358.3|13359.5|13358|13365.3|13363.8|13357.6|13356.1|890
1606898400000|2020-12-02 08:40:00|13359.4|13357.9|13372.2|13370.7|13375.1|13373.6|13358.7|13357.4|819
1606898700000|2020-12-02 08:45:00|13372.3|13370.8|13362.1|13360.6|13372.4|13370.9|13361.4|13360|659
1606899000000|2020-12-02 08:50:00|13362.2|13360.7|13359.9|13358.4|13362.3|13360.8|13354.7|13353.4|672
1606899300000|2020-12-02 08:55:00|13359.8|13358.3|13340.6|13339.1|13361.7|13360.2|13339.2|13337.7|766
1606899600000|2020-12-02 09:00:00|13340.5|13339|13345.8|13344.3|13347.2|13345.7|13339.7|13338.2|1087
1606899900000|2020-12-02 09:05:00|13346.1|13344.6|13352.7|13351.2|13354.5|13353.2|13340.6|13339.4|932
1606900200000|2020-12-02 09:10:00|13352.5|13351|13363.5|13362|13364.1|13362.6|13350.4|13349.2|795
1606900500000|2020-12-02 09:15:00|13363.4|13361.9|13365.4|13363.9|13365.5|13364|13358.7|13357.5|837
1606900800000|2020-12-02 09:20:00|13365.5|13364|13369.8|13368.9|13378.5|13377|13365.5|13364|981
1606901100000|2020-12-02 09:25:00|13370|13369.1|13360|13358.5|13370.8|13369.4|13357.2|13355.7|817
1606901400000|2020-12-02 09:30:00|13359.9|13358.4|13362.5|13361|13367.4|13366.1|13354.4|13351.2|926
1606901700000|2020-12-02 09:35:00|13362.6|13361.1|13361.9|13360.4|13363.8|13362.3|13357.1|13355.8|945
1606902000000|2020-12-02 09:40:00|13361.8|13360.3|13372.5|13371|13372.6|13371.1|13361.8|13360.3|996
1606902300000|2020-12-02 09:45:00|13372.4|13370.9|13363.1|13362.2|13372.4|13370.9|13362.6|13361.5|741
1606902600000|2020-12-02 09:50:00|13363.6|13362.1|13358.2|13356.7|13366.5|13365|13357.5|13356|720
1606902900000|2020-12-02 09:55:00|13358.1|13356.6|13346.5|13342.1|13363.6|13362.3|13346.1|13341.7|790
1606903200000|2020-12-02 10:00:00|13346.3|13341.8|13349.2|13347.7|13350.2|13348.5|13340|13338.5|986
1606903500000|2020-12-02 10:05:00|13349.6|13348.1|13353.9|13352.4|13355.6|13354.3|13349.5|13348|700
1606903800000|2020-12-02 10:10:00|13353.7|13352.2|13354|13352.5|13359.1|13358|13353.3|13351.8|633
1606904100000|2020-12-02 10:15:00|13353.3|13352.4|13363.8|13362.3|13364|13362.5|13349.3|13347.8|735
1606904400000|2020-12-02 10:20:00|13363.9|13362.4|13363.1|13361.6|13366.4|13364.9|13360.2|13359.1|771
1606904700000|2020-12-02 10:25:00|13363|13361.5|13362.7|13361.2|13364.2|13362.7|13357.4|13355.9|634
1606905000000|2020-12-02 10:30:00|13362.8|13361.3|13360.1|13358.6|13363.1|13361.6|13357.6|13356.1|673
1606905300000|2020-12-02 10:35:00|13360.2|13358.7|13358.6|13357.1|13361.8|13360.3|13355.2|13353.9|620
1606905600000|2020-12-02 10:40:00|13358.5|13357|13351.8|13350.3|13358.7|13357.2|13351.7|13350.2|559
1606905900000|2020-12-02 10:45:00|13351.9|13350.4|13348.4|13346.9|13352.6|13351.1|13346.1|13344.6|639
1606906200000|2020-12-02 10:50:00|13348.5|13347|13349|13347.5|13351.7|13350.2|13347.5|13346|494
1606906500000|2020-12-02 10:55:00|13349.1|13347.6|13355.2|13353.7|13355.4|13353.9|13345.7|13344.6|508
1606906800000|2020-12-02 11:00:00|13355.3|13353.8|13358.4|13356.9|13359.6|13358.4|13351.2|13350|694
1606907100000|2020-12-02 11:05:00|13358.3|13356.8|13356.2|13354.7|13358.7|13357.6|13354.6|13353.1|508
1606907400000|2020-12-02 11:10:00|13356.7|13355.2|13356.5|13355|13359.4|13358.1|13354.7|13353.2|592
1606907700000|2020-12-02 11:15:00|13356.4|13354.9|13356.8|13355.3|13357.1|13355.6|13353.9|13352.4|471
1606908000000|2020-12-02 11:20:00|13356.7|13355.2|13355.8|13354.3|13358.1|13356.8|13355.1|13353.6|483
1606908300000|2020-12-02 11:25:00|13355.7|13354.2|13354.7|13353.2|13358.8|13357.5|13351.9|13350.4|611
1606908600000|2020-12-02 11:30:00|13354.6|13353.1|13349.9|13348.4|13357.8|13356.3|13349.2|13347.7|758
1606908900000|2020-12-02 11:35:00|13349.8|13348.3|13352|13350.5|13353.4|13351.9|13346|13344.8|541
1606909200000|2020-12-02 11:40:00|13351.8|13350.3|13356.1|13354.6|13356.5|13355|13345.5|13344|687
1606909500000|2020-12-02 11:45:00|13356|13354.5|13352.7|13351.2|13357.2|13355.9|13347.7|13346.2|641
1606909800000|2020-12-02 11:50:00|13352.6|13351.1|13347.8|13346.3|13352.8|13351.3|13344.5|13343|611
1606910100000|2020-12-02 11:55:00|13347.9|13346.4|13346.7|13345.2|13351.1|13349.7|13344.7|13343.2|529
1606910400000|2020-12-02 12:00:00|13346.4|13344.9|13342.5|13341|13346.5|13345.2|13335.8|13334.3|873
1606910700000|2020-12-02 12:05:00|13342.3|13340.8|13320.2|13318.7|13346.4|13344.9|13319.3|13317.8|1099
1606911000000|2020-12-02 12:10:00|13319.9|13318.4|13307.7|13306.2|13326|13324.9|13304.5|13303|1330
1606911300000|2020-12-02 12:15:00|13307.5|13306|13313.5|13312|13315.3|13313.8|13306.1|13304.6|1179
1606911600000|2020-12-02 12:20:00|13313.6|13312.1|13314.1|13312.6|13317.4|13315.9|13306.8|13305.3|938
1606911900000|2020-12-02 12:25:00|13314|13312.5|13317.6|13316.1|13322.8|13320.6|13311.3|13309.8|909
1606912200000|2020-12-02 12:30:00|13317.5|13316|13309.8|13308.3|13318.6|13317.1|13309.7|13308.2|800
1606912500000|2020-12-02 12:35:00|13309.9|13308.4|13310.5|13309|13315.4|13313.9|13308.2|13306.8|842
1606912800000|2020-12-02 12:40:00|13310.4|13308.9|13310.8|13309.3|13315.1|13313.7|13309.4|13308.1|683
1606913100000|2020-12-02 12:45:00|13311|13309.5|13311.9|13310.4|13316.9|13315.4|13307|13305.7|770
1606913400000|2020-12-02 12:50:00|13311.8|13310.3|13320|13318.5|13323|13321.5|13310.9|13309.4|851
1606913700000|2020-12-02 12:55:00|13319.9|13318.4|13328.5|13327|13330.3|13329.1|13319.7|13318.2|884
1606914000000|2020-12-02 13:00:00|13328.6|13327.1|13329.6|13328.1|13339.2|13337.8|13328.6|13327.1|1102
1606914300000|2020-12-02 13:05:00|13329.9|13328.4|13331.2|13329.7|13336|13334.6|13329|13327.8|729
1606914600000|2020-12-02 13:10:00|13331.1|13329.6|13333.2|13328.7|13336.3|13335|13327.3|13325.8|828
1606914900000|2020-12-02 13:15:00|13333.3|13328.6|13328.1|13326.6|13333.9|13330.4|13320.7|13319.2|924
1606915200000|2020-12-02 13:20:00|13328.5|13327|13327.2|13325.7|13331.1|13330.1|13326.1|13324.6|813
1606915500000|2020-12-02 13:25:00|13327.3|13325.8|13336.5|13335|13338.2|13337.1|13327.2|13325.7|999
1606915800000|2020-12-02 13:30:00|13336.4|13334.9|13325.2|13324.3|13336.4|13334.9|13325|13323.7|999
1606916100000|2020-12-02 13:35:00|13325.5|13324|13314.7|13313.2|13325.6|13324.4|13313.9|13312.8|1093
1606916400000|2020-12-02 13:40:00|13315|13313.5|13317.7|13316.2|13320|13318.6|13313.3|13311.8|881
1606916700000|2020-12-02 13:45:00|13317.8|13316.3|13300.3|13298.8|13319.7|13318.2|13295.8|13293.9|1077
1606917000000|2020-12-02 13:50:00|13300.4|13298.9|13297.8|13296.3|13304.2|13302.7|13293.4|13291.9|954
1606917300000|2020-12-02 13:55:00|13297.7|13296.2|13305.6|13304.1|13310.1|13308.6|13296.7|13295.2|1158
1606917600000|2020-12-02 14:00:00|13305.7|13304.2|13303|13301.5|13308|13306.5|13297.1|13295.6|869
1606917900000|2020-12-02 14:05:00|13302.9|13301.4|13304|13302.5|13306.8|13305.3|13300.7|13299.2|908
1606918200000|2020-12-02 14:10:00|13304.1|13302.6|13306.8|13305.3|13307.4|13306.1|13302.8|13301.3|777
1606918500000|2020-12-02 14:15:00|13306.9|13305.4|13310.2|13308.7|13315.4|13314.1|13305.3|13304.3|809
1606918800000|2020-12-02 14:20:00|13310.1|13308.6|13302.9|13301.4|13310.3|13308.8|13297.5|13296.1|796
1606919100000|2020-12-02 14:25:00|13302.8|13301.3|13305.1|13303.6|13306.9|13305.4|13298.9|13297.4|752
1606919400000|2020-12-02 14:30:00|13305.6|13304.1|13292.8|13291.3|13306.5|13305.3|13291|13289.5|1144
1606919700000|2020-12-02 14:35:00|13292.9|13291.4|13304.6|13303.1|13305.3|13303.9|13288.5|13287|1032
1606920000000|2020-12-02 14:40:00|13304.5|13303|13308.9|13307.4|13310.1|13308.6|13302.3|13301|922
1606920300000|2020-12-02 14:45:00|13309|13307.5|13306.3|13304.8|13317.3|13316|13306.2|13304.7|1172
1606920600000|2020-12-02 14:50:00|13306.2|13304.7|13306.7|13305.2|13311.8|13310.3|13301.9|13300.4|1017
1606920900000|2020-12-02 14:55:00|13306.8|13305.3|13308|13306.5|13310.1|13308.6|13304.4|13303|834
1606921200000|2020-12-02 15:00:00|13307.9|13306.4|13323.7|13322.2|13324.1|13322.9|13307.9|13306.4|1078
1606921500000|2020-12-02 15:05:00|13324|13322.5|13326.9|13325.4|13331.1|13330.2|13322.4|13320.9|1044
1606921800000|2020-12-02 15:10:00|13327|13325.5|13321.6|13320.1|13329.6|13328.2|13321.2|13320|955
1606922100000|2020-12-02 15:15:00|13321.5|13320|13332.5|13331|13334.7|13333.2|13321|13319.7|1023
1606922400000|2020-12-02 15:20:00|13332.3|13330.8|13319.8|13318.9|13333|13331.7|13319.4|13318.2|1091
1606922700000|2020-12-02 15:25:00|13320.2|13318.7|13325.8|13324.9|13327.6|13326.4|13319.1|13317.9|906
1606923000000|2020-12-02 15:30:00|13326|13325.1|13335.7|13334.8|13339.8|13338.5|13325.7|13324.4|1005
1606923300000|2020-12-02 15:35:00|13335.8|13334.9|13330.1|13328.6|13339.9|13338.7|13329.1|13327.6|924
1606923600000|2020-12-02 15:40:00|13330.2|13328.7|13336.8|13335.3|13340.2|13339.2|13328.2|13326.9|880
1606923900000|2020-12-02 15:45:00|13337.1|13335.6|13335.5|13334|13338.9|13337.6|13331.7|13330.5|703
1606924200000|2020-12-02 15:50:00|13335.6|13334.1|13338.2|13336.7|13344.8|13343.3|13330.6|13329.6|986
1606924500000|2020-12-02 15:55:00|13338.3|13336.8|13326.3|13324.8|13338.3|13336.8|13321.6|13320.3|1372
1606924800000|2020-12-02 16:00:00|13326.1|13324.6|13330.3|13328.8|13334.2|13332.7|13325.1|13323.8|997
1606925100000|2020-12-02 16:05:00|13330.2|13328.7|13327.9|13327|13332|13330.5|13324.8|13323.6|667
1606925400000|2020-12-02 16:10:00|13328.5|13327.1|13337.2|13335.7|13337.2|13335.7|13325.3|13324|830
1606925700000|2020-12-02 16:15:00|13336.9|13335.4|13343.5|13342|13344.1|13342.6|13330.6|13329.2|825
1606926000000|2020-12-02 16:20:00|13343.8|13342.3|13338|13337.1|13346.9|13345.7|13337.9|13337|654
1606926300000|2020-12-02 16:25:00|13338.1|13337.2|13340.3|13339.4|13342.7|13341.6|13335.6|13334.7|707
1606926600000|2020-12-02 16:30:00|13340.4|13338.9|13342|13341.1|13344.7|13343.8|13338.4|13337.5|922
1606926900000|2020-12-02 16:35:00|13342.1|13341.2|13350.1|13349.2|13357.5|13356.6|13341.3|13340.4|907
1606927200000|2020-12-02 16:40:00|13350.2|13349.3|13346.1|13345.2|13354.5|13353.6|13346.1|13344.7|741
1606927500000|2020-12-02 16:45:00|13346.3|13345.4|13349|13348.1|13349.3|13348.4|13344.2|13343.3|569
1606927800000|2020-12-02 16:50:00|13348.9|13348|13348.2|13346.7|13350.1|13349.2|13346|13345.1|535
1606928100000|2020-12-02 16:55:00|13347.9|13347|13347|13346.1|13349.9|13349|13346.4|13345.5|565
1606928400000|2020-12-02 17:00:00|13347.2|13346.3|13350.5|13349|13351.1|13350.2|13346.6|13345.7|600
1606928700000|2020-12-02 17:05:00|13350.4|13348.9|13349.8|13348.9|13351.5|13350.6|13348.9|13348|456
1606929000000|2020-12-02 17:10:00|13349.9|13349|13351.7|13350.8|13356.1|13355.2|13349.7|13348.8|594
1606929300000|2020-12-02 17:15:00|13351.6|13350.7|13349.5|13348.6|13352.7|13351.8|13348.8|13347.9|494
1606929600000|2020-12-02 17:20:00|13349.4|13348.5|13357.1|13356.2|13358|13357.1|13349.3|13348.4|567
1606929900000|2020-12-02 17:25:00|13357.2|13356.3|13356.3|13355.4|13357.8|13356.9|13355.7|13354.8|456
1606930200000|2020-12-02 17:30:00|13356.4|13355.5|13360.3|13359.4|13361|13360.1|13355.2|13354.3|689
1606930500000|2020-12-02 17:35:00|13360.4|13359.5|13362.2|13361.3|13363.3|13362.4|13358.7|13357.8|714
1606930800000|2020-12-02 17:40:00|13362.1|13361.2|13363.3|13362.4|13365.1|13364.2|13361.5|13360.6|644
1606931100000|2020-12-02 17:45:00|13363.2|13362.3|13360.7|13359.8|13363.8|13362.9|13360|13359.1|450
1606931400000|2020-12-02 17:50:00|13360.6|13359.7|13359.3|13358.4|13361.1|13359.9|13356.1|13355|890
1606931700000|2020-12-02 17:55:00|13359.4|13358.5|13352.4|13351.5|13360.8|13359.9|13349.9|13349|859
1606932000000|2020-12-02 18:00:00|13352.5|13351.6|13350.6|13349.7|13355.4|13354.5|13347.8|13346.9|664
1606932300000|2020-12-02 18:05:00|13350.7|13349.8|13355.7|13354.8|13356.4|13355.5|13350.3|13349.4|432
1606932600000|2020-12-02 18:10:00|13355.6|13354.7|13355.1|13354.2|13358.7|13357.8|13353.2|13352.3|434
1606932900000|2020-12-02 18:15:00|13355|13354.1|13357.4|13356.5|13357.5|13356.6|13352.7|13351.8|430
1606933200000|2020-12-02 18:20:00|13356.6|13355.7|13355.4|13354.5|13357.2|13356.3|13353|13352.1|495
1606933500000|2020-12-02 18:25:00|13355.5|13354.6|13356.6|13355.7|13356.8|13355.9|13353.5|13352.6|285
1606933800000|2020-12-02 18:30:00|13356.7|13355.8|13358.5|13357.6|13359.3|13358.4|13356.7|13355.8|454
1606934100000|2020-12-02 18:35:00|13358.4|13357.5|13356.7|13355.8|13358.8|13357.9|13356.5|13355.6|283
1606934400000|2020-12-02 18:40:00|13356.6|13355.7|13356.7|13355.8|13357.4|13356.5|13353.5|13352.6|372
1606934700000|2020-12-02 18:45:00|13356.6|13355.7|13357|13356.1|13358.6|13357.7|13356.3|13355.4|304
1606935000000|2020-12-02 18:50:00|13357.1|13356.2|13356.8|13355.9|13360.5|13359.6|13356.7|13355.8|396
1606935300000|2020-12-02 18:55:00|13356.7|13355.8|13359.2|13358.3|13359.8|13358.9|13356.7|13355.8|320
1606935600000|2020-12-02 19:00:00|13359.4|13357.9|13357|13356.1|13359.5|13358.5|13356.5|13355.6|337
1606935900000|2020-12-02 19:05:00|13356.9|13356|13355.6|13354.7|13361.7|13360.8|13355.2|13354.3|441
1606936200000|2020-12-02 19:10:00|13355.7|13354.8|13355.7|13354.8|13355.8|13354.9|13352.7|13351.8|381
1606936500000|2020-12-02 19:15:00|13355.5|13354.6|13366.3|13365.4|13367.3|13366.4|13355.3|13354.4|542
1606936800000|2020-12-02 19:20:00|13366.2|13365.3|13368.5|13367.6|13369.3|13368.4|13365.7|13364.8|531
1606937100000|2020-12-02 19:25:00|13368.4|13367.5|13365.3|13364.4|13368.6|13367.7|13363.4|13362.5|495
1606937400000|2020-12-02 19:30:00|13365.1|13364.2|13368.7|13367.8|13369.5|13368.6|13362.7|13361.8|592
1606937700000|2020-12-02 19:35:00|13368.6|13367.7|13363.6|13362.1|13368.7|13367.8|13362.3|13361.4|700
1606938000000|2020-12-02 19:40:00|13363.3|13361.8|13361|13360.1|13363.6|13362.7|13360.7|13359.8|561
1606938300000|2020-12-02 19:45:00|13361.4|13360.5|13361.2|13360.3|13364.5|13363.6|13360.8|13359.9|391
1606938600000|2020-12-02 19:50:00|13361.3|13360.4|13361.2|13360.3|13362.7|13361.8|13359.9|13359|412
1606938900000|2020-12-02 19:55:00|13361.3|13360.4|13359.5|13358.6|13363|13362.1|13358.9|13358|553
1606939200000|2020-12-02 20:00:00|13359.6|13358.7|13360.7|13359.8|13362.6|13361.7|13359.2|13358.3|291
1606939500000|2020-12-02 20:05:00|13360.8|13359.9|13363.5|13362.6|13364.1|13362.9|13360.5|13359.6|230
1606939800000|2020-12-02 20:10:00|13364|13362.5|13362.4|13360.9|13364.2|13363.1|13361.9|13360.8|344
1606940100000|2020-12-02 20:15:00|13362.3|13360.8|13360.8|13359.9|13362.4|13361|13360.3|13359.2|329
1606940400000|2020-12-02 20:20:00|13360.7|13359.8|13358.9|13358|13361|13360.1|13358.5|13357.3|395
1606940700000|2020-12-02 20:25:00|13358.8|13357.9|13359.8|13358.9|13361.5|13360.5|13357.9|13357|592
1606941000000|2020-12-02 20:30:00|13359.7|13358.8|13362.6|13361.7|13362.7|13361.8|13357.9|13356.9|625
1606941300000|2020-12-02 20:35:00|13362.7|13361.8|13363.1|13361.6|13363.4|13362.5|13361.4|13360.5|544
1606941600000|2020-12-02 20:40:00|13363.2|13361.7|13366.6|13365.1|13366.7|13365.5|13361.9|13361|530
1606941900000|2020-12-02 20:45:00|13366.5|13365|13367.3|13366.4|13367.6|13366.7|13363.2|13361.9|493
1606942200000|2020-12-02 20:50:00|13366.8|13365.9|13362.5|13361.6|13367|13365.9|13361.8|13360.6|423
1606942500000|2020-12-02 20:55:00|13362.6|13361.7|13367.7|13366.2|13367.8|13366.5|13361.1|13360.2|539
1606942800000|2020-12-02 21:00:00|13368.1|13367.2|13366.1|13364.6|13368.9|13367.6|13365.8|13364.5|368
1606943100000|2020-12-02 21:05:00|13366|13364.5|13365.6|13364.1|13366.6|13365.4|13363.7|13362.2|261
1606943400000|2020-12-02 21:10:00|13365.8|13364.3|13366.7|13365.2|13367|13365.7|13363.3|13362.2|251
1606943700000|2020-12-02 21:15:00|13366.8|13365.3|13367.5|13366|13368|13366.5|13365.2|13363.7|240
1606944000000|2020-12-02 21:20:00|13367.6|13366.1|13369.9|13368.4|13370.4|13369.3|13366.4|13364.9|322
1606944300000|2020-12-02 21:25:00|13369.8|13368.3|13370.4|13369.5|13371|13369.7|13369.6|13368.1|221
1606944600000|2020-12-02 21:30:00|13370.7|13369.2|13370.8|13369.3|13371.1|13369.7|13369.5|13368.6|260
1606944900000|2020-12-02 21:35:00|13371|13369.5|13369.7|13368.2|13371|13369.6|13369.5|13368|185
1606945200000|2020-12-02 21:40:00|13369.6|13368.1|13370.7|13369.2|13371.5|13370|13367.6|13366.1|496
1606945500000|2020-12-02 21:45:00|13371|13369.5|13369.9|13368.4|13371.6|13369.9|13368.8|13367.2|491
1606945800000|2020-12-02 21:50:00|13370.2|13368.1|13368.2|13365.7|13372.8|13370.6|13367.1|13365.3|489
1606946100000|2020-12-02 21:55:00|13368.3|13365.1|13373.5|13363.5|13376.2|13373.7|13366.6|13361.4|758
1606946400000|2020-12-02 22:00:00|13377.5|13367.5|13372.5|13362.5|13377.5|13371.2|13371.5|13361.5|110
1606946700000|2020-12-02 22:05:00|13371.3|13361.3|13371.1|13361.1|13375|13365|13366|13356|184
1606947000000|2020-12-02 22:10:00|13370.6|13360.6|13372.9|13365.7|13376.4|13368.8|13370|13360|497
1606947300000|2020-12-02 22:15:00|13373.1|13365.5|13373.4|13365|13375.2|13367.2|13369.9|13359.9|441
1606947600000|2020-12-02 22:20:00|13373.3|13365.8|13372.5|13369.4|13374.3|13370|13371.3|13363.8|331
1606947900000|2020-12-02 22:25:00|13372.7|13368.3|13373.9|13364|13376.1|13368.3|13372.1|13363.4|294
1606948200000|2020-12-02 22:30:00|13373.5|13364.6|13373.9|13367.5|13376.8|13368|13372.8|13364|350
1606948500000|2020-12-02 22:35:00|13373.7|13367.8|13374.8|13367.9|13376.1|13368.9|13373|13366.5|209
1606948800000|2020-12-02 22:40:00|13375|13367.8|13374.9|13367.7|13375.7|13368.7|13373.9|13366.9|292
1606949100000|2020-12-02 22:45:00|13374.6|13367.9|13375.7|13368.3|13376.4|13369.1|13373.4|13367.3|276
1606949400000|2020-12-02 22:50:00|13376.1|13368.1|13375.9|13369.8|13376.6|13370.2|13373.2|13366.7|439
1606949700000|2020-12-02 22:55:00|13375.4|13370.1|13374.4|13371.1|13376.8|13372.2|13373.6|13367.4|1379
1606950000000|2020-12-02 23:00:00|13373.8|13371|13371.6|13370.1|13374.3|13372|13371.1|13367.9|613
1606950300000|2020-12-02 23:05:00|13371.8|13369.7|13371.5|13369.3|13372.1|13370.3|13370.9|13368.7|297
1606950600000|2020-12-02 23:10:00|13371.1|13369.6|13372.1|13370.6|13372.7|13370.7|13370.7|13368.5|242
1606950900000|2020-12-02 23:15:00|13372|13370.5|13373.2|13371.7|13374.1|13372.6|13371.9|13370.3|259
1606951200000|2020-12-02 23:20:00|13373.3|13371.8|13373.6|13371.2|13380.2|13376.2|13355.9|13353.1|931
1606951500000|2020-12-02 23:25:00|13373.9|13370.8|13372.1|13370.6|13373.9|13371.7|13370.9|13368.8|386
1606951800000|2020-12-02 23:30:00|13372.5|13370.3|13372.7|13371.2|13373.7|13372.2|13370|13368.2|351
1606952100000|2020-12-02 23:35:00|13373.2|13371|13372.4|13370|13374.5|13373|13371.8|13369.9|308
1606952400000|2020-12-02 23:40:00|13372.1|13370.4|13373.1|13371.6|13373.5|13372|13371.6|13369.8|292
1606952700000|2020-12-02 23:45:00|13373|13371.5|13370|13368.5|13374.3|13372.3|13369.9|13368.4|202
1606953000000|2020-12-02 23:50:00|13370.1|13368.6|13368.1|13366.6|13370.7|13369.2|13367.1|13365.4|319
1606953300000|2020-12-02 23:55:00|13368.4|13366.3|13369.3|13367.8|13371.6|13370.1|13368|13366.3|322
1606953600000|2020-12-03 00:00:00|13369.6|13368.1|13365.6|13364.1|13370.9|13369.4|13365.2|13363.7|662
1606953900000|2020-12-03 00:05:00|13365.7|13364.2|13362.6|13361.7|13369.1|13367.6|13360.1|13358.6|497
1606954200000|2020-12-03 00:10:00|13362.4|13361.5|13360.6|13359.1|13363.1|13361.6|13358.4|13357.3|381
1606954500000|2020-12-03 00:15:00|13360.8|13359.3|13356.6|13355.7|13361.9|13360.4|13356.4|13355.2|355
1606954800000|2020-12-03 00:20:00|13356.7|13355.8|13358.4|13357.5|13360|13358.6|13356.6|13355.2|263
1606955100000|2020-12-03 00:25:00|13357.8|13356.9|13362|13360.5|13363.7|13362.6|13357.7|13356.5|231
1606955400000|2020-12-03 00:30:00|13361.9|13360.4|13357.8|13356.3|13362.9|13361.6|13357|13355.8|353
1606955700000|2020-12-03 00:35:00|13357.9|13356.4|13365.6|13364.1|13367.8|13366.3|13356.4|13354.9|497
1606956000000|2020-12-03 00:40:00|13365.5|13364|13359.5|13358|13365.5|13364|13357.5|13356.3|452
1606956300000|2020-12-03 00:45:00|13359.6|13358.1|13360.1|13358.6|13361.3|13359.9|13357.7|13356.2|478
1606956600000|2020-12-03 00:50:00|13360|13358.5|13358.4|13356.9|13361.9|13360.8|13357.6|13356.3|503
1606956900000|2020-12-03 00:55:00|13358.6|13357.1|13356.7|13355.8|13358.9|13357.7|13354.2|13352.7|660
1606957200000|2020-12-03 01:00:00|13356.9|13355.4|13360.1|13358.6|13360.2|13358.7|13355.8|13354.6|505
1606957500000|2020-12-03 01:05:00|13360|13358.5|13362.4|13360.9|13362.4|13361|13356.7|13355.4|440
1606957800000|2020-12-03 01:10:00|13362.5|13361|13361.6|13360.1|13363.5|13362|13360.9|13359.4|324
1606958100000|2020-12-03 01:15:00|13361.7|13360.2|13362.7|13361.2|13363.2|13361.9|13360|13358.5|370
1606958400000|2020-12-03 01:20:00|13362.8|13361.3|13364.2|13362.7|13366.3|13365|13362.8|13361.3|445
1606958700000|2020-12-03 01:25:00|13364.1|13362.6|13363.7|13362.2|13366.2|13365.1|13363|13361.5|357
1606959000000|2020-12-03 01:30:00|13363.8|13362.3|13360|13358.5|13363.9|13362.4|13360|13358.5|315
1606959300000|2020-12-03 01:35:00|13360.1|13358.6|13362.9|13361.4|13363.1|13361.6|13359.5|13358.2|451
1606959600000|2020-12-03 01:40:00|13363|13361.5|13366.4|13364.9|13369.4|13367.9|13363|13361.5|533
1606959900000|2020-12-03 01:45:00|13366.5|13365|13367.9|13366.4|13369.5|13368|13365.9|13364.4|476
1606960200000|2020-12-03 01:50:00|13367.8|13366.3|13367.2|13365.7|13368.5|13367|13363.4|13362.1|414
1606960500000|2020-12-03 01:55:00|13367.1|13365.6|13367|13366.1|13368.6|13367.2|13365.7|13364.6|380
1606960800000|2020-12-03 02:00:00|13366.9|13365.4|13366.8|13365.3|13368|13366.8|13365.6|13364.3|341
1606961100000|2020-12-03 02:05:00|13366.7|13365.2|13369.8|13368.9|13370.7|13369.4|13365.8|13364.5|415
1606961400000|2020-12-03 02:10:00|13370.1|13368.6|13373.6|13372.7|13376.1|13374.7|13368.5|13367.1|626
1606961700000|2020-12-03 02:15:00|13374.1|13372.6|13371.2|13370.3|13375|13373.7|13370.8|13369.3|460
1606962000000|2020-12-03 02:20:00|13371.3|13370.4|13371.5|13370|13371.7|13370.4|13368.8|13367.3|362
1606962300000|2020-12-03 02:25:00|13371.1|13370.2|13370.7|13369.2|13371.8|13370.8|13370.2|13369|229
1606962600000|2020-12-03 02:30:00|13370.8|13369.3|13371.5|13370.6|13372.7|13371.6|13370.3|13369.1|266
1606962900000|2020-12-03 02:35:00|13371.4|13370.5|13371.5|13370.6|13372.7|13371.5|13370.5|13369.2|270
1606963200000|2020-12-03 02:40:00|13371.6|13370.7|13372.3|13370.8|13372.6|13371.4|13370.4|13369.3|263
1606963500000|2020-12-03 02:45:00|13372.4|13370.9|13377.5|13376.6|13377.9|13376.7|13372.1|13370.8|393
1606963800000|2020-12-03 02:50:00|13377.4|13376.5|13377.9|13376.4|13378.2|13377.1|13375.4|13374.1|486
1606964100000|2020-12-03 02:55:00|13378|13376.5|13377.4|13375.9|13378.1|13377|13376.5|13375.1|409
1606964400000|2020-12-03 03:00:00|13377.5|13376|13379.9|13378.4|13380.1|13378.7|13376.2|13374.7|449
1606964700000|2020-12-03 03:05:00|13380|13378.5|13381.6|13380.7|13382.3|13381.4|13378.9|13377.4|342
1606965000000|2020-12-03 03:10:00|13381.5|13380.6|13385.1|13383.6|13385.2|13384.2|13380.3|13379.2|286
1606965300000|2020-12-03 03:15:00|13385.2|13383.7|13387.6|13386.7|13388.7|13387.4|13384.9|13383.7|363
1606965600000|2020-12-03 03:20:00|13387.7|13386.8|13386.7|13385.8|13388.3|13387.4|13386.4|13385.3|267
1606965900000|2020-12-03 03:25:00|13386.6|13385.7|13386.9|13385.4|13387.6|13386.5|13385.7|13384.6|282
1606966200000|2020-12-03 03:30:00|13386.7|13385.2|13386.5|13385.6|13386.9|13385.8|13385.6|13384.4|188
1606966500000|2020-12-03 03:35:00|13386.6|13385.7|13385.4|13384.5|13387|13385.8|13384.6|13383.5|181
1606966800000|2020-12-03 03:40:00|13385.3|13384.4|13386.6|13385.7|13387.2|13386.2|13384.7|13383.6|365
1606967100000|2020-12-03 03:45:00|13387|13386.1|13389.2|13387.7|13389.9|13388.7|13386.9|13385.5|341
1606967400000|2020-12-03 03:50:00|13389.3|13387.8|13387.2|13385.7|13389.8|13388.9|13386.6|13385.2|259
1606967700000|2020-12-03 03:55:00|13387.4|13385.9|13388.1|13386.6|13388.2|13387|13386.2|13384.9|270
1606968000000|2020-12-03 04:00:00|13388.2|13386.7|13385.9|13384.4|13388.5|13387.2|13385.5|13384.4|256
1606968300000|2020-12-03 04:05:00|13385.8|13384.3|13382.6|13381.7|13386.1|13384.9|13382.5|13381.4|234
1606968600000|2020-12-03 04:10:00|13382.5|13381.6|13384.5|13383|13384.8|13383.3|13382.5|13381.3|291
1606968900000|2020-12-03 04:15:00|13384.4|13382.9|13385.1|13383.6|13385.3|13384.1|13383.1|13381.8|244
1606969200000|2020-12-03 04:20:00|13385|13383.5|13382.6|13381.7|13385.2|13383.7|13382.4|13381.5|258
1606969500000|2020-12-03 04:25:00|13382.8|13381.3|13385.1|13384.2|13385.5|13384.2|13382.7|13381.3|261
1606969800000|2020-12-03 04:30:00|13385.2|13384.3|13387|13385.5|13387.6|13386.3|13385.2|13384.3|205
1606970100000|2020-12-03 04:35:00|13387.1|13385.6|13385|13383.5|13387.2|13385.9|13384.7|13383.5|191
1606970400000|2020-12-03 04:40:00|13385.1|13383.6|13386.9|13385.4|13387.5|13386|13384.7|13383.5|267
1606970700000|2020-12-03 04:45:00|13387|13385.5|13387.4|13385.9|13387.9|13386.6|13385.9|13384.7|224
1606971000000|2020-12-03 04:50:00|13387.5|13386|13388.1|13386.6|13389.5|13388.1|13387.2|13385.7|348
1606971300000|2020-12-03 04:55:00|13388|13386.5|13387.9|13386.4|13388.9|13387.6|13386.5|13385.6|287
1606971600000|2020-12-03 05:00:00|13388.5|13387|13387.8|13386.3|13388.9|13388|13387.3|13386|285
1606971900000|2020-12-03 05:05:00|13387.7|13386.2|13387.4|13386.5|13388.9|13387.7|13386.7|13385.7|275
1606972200000|2020-12-03 05:10:00|13387.3|13386.4|13386.6|13385.7|13387.7|13386.8|13385.7|13384.8|271
1606972500000|2020-12-03 05:15:00|13386.5|13385.6|13387.3|13386.4|13388.2|13387|13386.3|13385.1|219
1606972800000|2020-12-03 05:20:00|13387.1|13386.2|13389.3|13387.8|13389.4|13388.3|13387.1|13385.9|290
1606973100000|2020-12-03 05:25:00|13389.4|13387.9|13388.8|13387.9|13390.2|13389.1|13388.1|13387.2|288
1606973400000|2020-12-03 05:30:00|13388.9|13388|13389.7|13388.8|13389.8|13388.9|13388.1|13387|324
1606973700000|2020-12-03 05:35:00|13389.8|13388.9|13389|13388.1|13390.7|13389.7|13388.6|13387.7|313
1606974000000|2020-12-03 05:40:00|13389.1|13388.2|13389.8|13388.3|13391.1|13389.9|13388.7|13387.6|320
1606974300000|2020-12-03 05:45:00|13389.9|13388.4|13389.4|13387.9|13390|13388.8|13388.5|13387.6|276
1606974600000|2020-12-03 05:50:00|13389.3|13387.8|13390.5|13389.6|13390.8|13389.8|13388.7|13387.8|227
1606974900000|2020-12-03 05:55:00|13390.6|13389.7|13389.8|13388.3|13390.6|13389.7|13388.5|13387.6|320
1606975200000|2020-12-03 06:00:00|13389.7|13388.2|13389.8|13388.3|13390|13388.9|13388.5|13387.4|282
1606975500000|2020-12-03 06:05:00|13389.9|13388.4|13387|13386.1|13389.9|13388.9|13386.7|13385.5|378
1606975800000|2020-12-03 06:10:00|13386.9|13386|13387.3|13386.4|13387.8|13386.9|13386.5|13385.6|274
1606976100000|2020-12-03 06:15:00|13387.2|13386.3|13386.9|13386|13387.5|13386.5|13386.3|13385.4|252
1606976400000|2020-12-03 06:20:00|13386.8|13385.9|13385.9|13385|13387.4|13386.4|13385.5|13384.5|369
1606976700000|2020-12-03 06:25:00|13386|13385.1|13390.6|13389.1|13391.9|13390.8|13385.9|13384.7|421
1606977000000|2020-12-03 06:30:00|13390.4|13389.5|13391.7|13390.8|13392.7|13391.2|13390|13388.7|410
1606977300000|2020-12-03 06:35:00|13391.6|13390.7|13389.6|13388.7|13391.9|13390.8|13386.7|13385.6|419
1606977600000|2020-12-03 06:40:00|13389.5|13388.6|13390.9|13390|13392|13390.8|13387.8|13386.6|453
1606977900000|2020-12-03 06:45:00|13391.2|13390.3|13390.1|13389.2|13391.9|13390.6|13388.5|13387.3|331
1606978200000|2020-12-03 06:50:00|13390.4|13388.9|13398.9|13397.4|13399.5|13398|13389.2|13388.2|409
1606978500000|2020-12-03 06:55:00|13398.8|13397.3|13397.5|13396|13399.6|13398.3|13396.7|13395.4|575
1606978800000|2020-12-03 07:00:00|13397.3|13395.8|13409|13407.5|13409|13407.5|13396.3|13395|671
1606979100000|2020-12-03 07:05:00|13409.8|13408.3|13401.1|13399.6|13410.1|13408.8|13400.1|13398.6|633
1606979400000|2020-12-03 07:10:00|13400.8|13399.9|13401.7|13400.8|13404.8|13403.6|13400.7|13399.5|533
1606979700000|2020-12-03 07:15:00|13402.1|13400.6|13404.7|13403.2|13405.1|13403.9|13401.7|13400.5|425
1606980000000|2020-12-03 07:20:00|13404.8|13403.3|13405.8|13404.9|13407.8|13406.3|13401|13400.1|572
1606980300000|2020-12-03 07:25:00|13405.7|13404.8|13401.9|13400.4|13406.9|13405.4|13397.5|13396.3|625
1606980600000|2020-12-03 07:30:00|13401.8|13400.3|13393.2|13392.3|13401.9|13400.5|13393.2|13392.2|485
1606980900000|2020-12-03 07:35:00|13392.8|13391.9|13382.7|13381.2|13393.9|13392.7|13382.4|13381.2|709
1606981200000|2020-12-03 07:40:00|13382.8|13381.3|13386.7|13385.2|13388|13386.9|13382.1|13381.2|683
1606981500000|2020-12-03 07:45:00|13386.8|13385.3|13392.6|13391.1|13395.2|13393.7|13385.8|13384.4|554
1606981800000|2020-12-03 07:50:00|13392.5|13391|13390.9|13389.4|13399.9|13398.7|13388.8|13387.5|751
1606982100000|2020-12-03 07:55:00|13390.8|13389.3|13399.1|13397.6|13400.2|13398.9|13389|13387.7|840
1606982400000|2020-12-03 08:00:00|13398.9|13397.4|13396.3|13395.4|13404.1|13403|13396.3|13395.2|1029
1606982700000|2020-12-03 08:05:00|13396.4|13395.5|13401.4|13400.5|13403.2|13402|13393.7|13392.8|701
1606983000000|2020-12-03 08:10:00|13401.6|13400.7|13407|13405.5|13414.2|13413.3|13400.9|13400|779
1606983300000|2020-12-03 08:15:00|13407.1|13405.6|13406.6|13405.7|13410.9|13409.8|13406.4|13405.1|638
1606983600000|2020-12-03 08:20:00|13406.7|13405.8|13405.7|13404.2|13407.7|13406.7|13399.2|13397.9|717
1606983900000|2020-12-03 08:25:00|13405.8|13404.3|13403.2|13402.3|13407.2|13406.3|13401.8|13400.3|814
1606984200000|2020-12-03 08:30:00|13403.1|13402.2|13404.7|13403.2|13407.7|13406.3|13399|13397.9|586
1606984500000|2020-12-03 08:35:00|13404.6|13403.1|13398.5|13397|13406.4|13405.2|13395.4|13394.5|655
1606984800000|2020-12-03 08:40:00|13398.6|13397.1|13393.6|13392.7|13399.2|13398.3|13393|13392|722
1606985100000|2020-12-03 08:45:00|13393.9|13392.4|13394.1|13392.6|13399.8|13398.6|13393.4|13392.4|714
1606985400000|2020-12-03 08:50:00|13394|13392.5|13402.7|13401.2|13407|13405.7|13393.4|13391.9|790
1606985700000|2020-12-03 08:55:00|13402.6|13401.7|13402.1|13400.6|13411.6|13410.4|13396.1|13395.1|1042
1606986000000|2020-12-03 09:00:00|13401.7|13400.2|13401.4|13399.9|13404.9|13403.8|13399.1|13398.1|713
1606986300000|2020-12-03 09:05:00|13401.3|13399.8|13405.1|13404.2|13405.3|13404.3|13399.3|13397.8|694
1606986600000|2020-12-03 09:10:00|13405.4|13404.5|13408.4|13407.5|13409.3|13408.4|13399.3|13398.4|696
1606986900000|2020-12-03 09:15:00|13408.3|13407.4|13406|13405.1|13410.1|13409.2|13404.6|13403.4|746
1606987200000|2020-12-03 09:20:00|13405.8|13404.9|13402.4|13400.9|13406.2|13405|13398.4|13397.3|827
1606987500000|2020-12-03 09:25:00|13402.3|13400.8|13403.3|13400.3|13407|13406.1|13401|13399.3|752
1606987800000|2020-12-03 09:30:00|13403.5|13400.1|13396.2|13395.3|13405.7|13404.1|13391.9|13391|697
1606988100000|2020-12-03 09:35:00|13396.1|13395.2|13399.6|13398.1|13400.3|13398.8|13393.1|13391.6|765
1606988400000|2020-12-03 09:40:00|13399.1|13398.2|13392.7|13391.8|13399.5|13398.4|13392.1|13390.8|882
1606988700000|2020-12-03 09:45:00|13392.8|13391.9|13408.5|13407.6|13409.1|13408.2|13391.4|13390.5|885
1606989000000|2020-12-03 09:50:00|13408.7|13407.8|13404|13402.5|13410.6|13409.3|13401|13399.9|909
1606989300000|2020-12-03 09:55:00|13403.5|13402.6|13402.1|13401.2|13411.4|13410.2|13400.8|13399.9|894
1606989600000|2020-12-03 10:00:00|13402.2|13401.3|13409.2|13408.3|13409.7|13408.4|13400.3|13399.4|740
1606989900000|2020-12-03 10:05:00|13409.8|13408.4|13414.3|13413.4|13417.8|13416.9|13408.8|13407.5|912
1606990200000|2020-12-03 10:10:00|13414.5|13413.6|13416.7|13415.2|13418.4|13416.9|13413.2|13412.1|532
1606990500000|2020-12-03 10:15:00|13416.6|13415.1|13411.4|13410.5|13416.7|13415.2|13410.5|13409.4|550
1606990800000|2020-12-03 10:20:00|13411.3|13410.4|13414.3|13413.4|13421.7|13420.3|13411|13410.1|602
1606991100000|2020-12-03 10:25:00|13414.4|13413.5|13413.6|13412.7|13417.8|13416.7|13412.3|13411.4|697
1606991400000|2020-12-03 10:30:00|13413.7|13412.8|13415.5|13414.6|13418.5|13417.1|13413|13412.1|752
1606991700000|2020-12-03 10:35:00|13415.4|13414.5|13413.9|13412.4|13417|13416.1|13410|13408.7|648
1606992000000|2020-12-03 10:40:00|13413.8|13412.3|13407.6|13406.1|13416.7|13415.8|13405.5|13404.2|775
1606992300000|2020-12-03 10:45:00|13407.5|13406|13414.7|13413.8|13417.3|13416.1|13407.5|13406|627
1606992600000|2020-12-03 10:50:00|13414.6|13413.7|13416.7|13415.2|13421.8|13420.9|13414.2|13413.1|659
1606992900000|2020-12-03 10:55:00|13416.8|13415.3|13418.4|13416.9|13419.6|13418.3|13412.4|13411.1|717
1606993200000|2020-12-03 11:00:00|13418.6|13417.1|13424.7|13423.2|13425.1|13423.9|13416.7|13415.8|549
1606993500000|2020-12-03 11:05:00|13425.1|13423.6|13428.9|13427.4|13428.9|13427.8|13421.5|13420.2|697
1606993800000|2020-12-03 11:10:00|13428.8|13427.3|13431.2|13430.3|13431.6|13430.4|13426.8|13425.9|584
1606994100000|2020-12-03 11:15:00|13431.3|13430.4|13428.8|13427.9|13433.9|13432.7|13426.7|13425.8|760
1606994400000|2020-12-03 11:20:00|13429.4|13428.5|13435.3|13434.4|13436.9|13435.7|13429.4|13428.5|848
1606994700000|2020-12-03 11:25:00|13435.2|13434.3|13433.3|13432.4|13438.4|13437.2|13432|13431.1|889
1606995000000|2020-12-03 11:30:00|13433.4|13432.5|13439|13438.1|13442.3|13441|13432|13430.5|738
1606995300000|2020-12-03 11:35:00|13439.2|13438.3|13434.7|13433.2|13439.5|13438.4|13433.2|13432.1|845
1606995600000|2020-12-03 11:40:00|13434.4|13432.9|13434.4|13433.5|13438.6|13437.1|13433.3|13431.9|717
1606995900000|2020-12-03 11:45:00|13434.5|13433.6|13441.2|13440.3|13443.2|13441.8|13432.5|13431.6|757
1606996200000|2020-12-03 11:50:00|13441.1|13440.2|13448|13446.5|13448.6|13447.4|13440.1|13439.2|670
1606996500000|2020-12-03 11:55:00|13447.9|13446.4|13440.9|13440|13453.5|13452.4|13440.4|13439.1|1319
1606996800000|2020-12-03 12:00:00|13441|13440.1|13439.7|13438.2|13442.3|13441|13428.9|13427.4|1242
1606997100000|2020-12-03 12:05:00|13439.8|13438.3|13444.2|13443.3|13451.5|13450.1|13439.4|13438.2|684
1606997400000|2020-12-03 12:10:00|13444.1|13443.2|13452.5|13451.6|13452.8|13451.6|13442.8|13441.9|737
1606997700000|2020-12-03 12:15:00|13452.6|13451.7|13446.7|13445.2|13452.8|13451.7|13446.2|13445.1|520
1606998000000|2020-12-03 12:20:00|13446.5|13445.6|13452.5|13451.6|13453.3|13452.4|13446.4|13444.9|633
1606998300000|2020-12-03 12:25:00|13452.7|13451.8|13449.4|13448.5|13453.5|13452.6|13448.9|13447.7|718
1606998600000|2020-12-03 12:30:00|13449.8|13448.9|13450.4|13448.9|13452.2|13451.3|13445.1|13443.8|1000
1606998900000|2020-12-03 12:35:00|13450.6|13449.1|13447.1|13446.2|13451.9|13451|13446.3|13445.3|782
1606999200000|2020-12-03 12:40:00|13447.2|13446.3|13446.1|13445.2|13449|13448.1|13445|13443.9|532
1606999500000|2020-12-03 12:45:00|13446.2|13445.3|13449.2|13447.7|13450.1|13448.9|13445.2|13444.1|619
1606999800000|2020-12-03 12:50:00|13449.1|13447.6|13449.7|13448.2|13451.2|13449.8|13447.1|13446.2|732
1607000100000|2020-12-03 12:55:00|13449.9|13448.4|13451.3|13450.4|13454.9|13453.9|13449|13447.9|866
1607000400000|2020-12-03 13:00:00|13451.6|13450.7|13451.1|13449.6|13455.4|13454.5|13449.4|13448|898
1607000700000|2020-12-03 13:05:00|13451.2|13449.7|13449.5|13448|13451.4|13450|13445.6|13444.7|719
1607001000000|2020-12-03 13:10:00|13449.3|13448.4|13448.9|13447.4|13450.5|13449.5|13445.9|13445|720
1607001300000|2020-12-03 13:15:00|13448.8|13447.3|13450.3|13449.4|13451.9|13450.7|13447.9|13446.7|596
1607001600000|2020-12-03 13:20:00|13450.6|13449.1|13453.4|13451.9|13454.8|13453.6|13449.4|13448.3|698
1607001900000|2020-12-03 13:25:00|13453.3|13451.8|13460|13454.5|13462.1|13460.6|13453.2|13451.8|739
1607002200000|2020-12-03 13:30:00|13461.3|13454.1|13459.7|13458.2|13461.3|13459.8|13449.5|13448.3|948
1607002500000|2020-12-03 13:35:00|13459.6|13458.1|13465.5|13464|13466.8|13465.6|13457.6|13456.3|724
1607002800000|2020-12-03 13:40:00|13465.4|13463.9|13465.5|13464.6|13466.6|13465.4|13461.9|13460.6|660
1607003100000|2020-12-03 13:45:00|13465.4|13464.5|13461.8|13460.3|13465.9|13464.7|13458.6|13457.4|699
1607003400000|2020-12-03 13:50:00|13461.7|13460.2|13459.2|13458.3|13462.8|13461.7|13457.5|13456.2|533
1607003700000|2020-12-03 13:55:00|13459.1|13458.2|13465.4|13463.9|13466.5|13465.1|13459.1|13458.2|729
1607004000000|2020-12-03 14:00:00|13465.5|13464|13465.8|13464.3|13468.6|13467.4|13460.8|13459.7|769
1607004300000|2020-12-03 14:05:00|13466.5|13465|13471.5|13470.6|13473.2|13472.3|13466.3|13465|740
1607004600000|2020-12-03 14:10:00|13471.9|13470.4|13473.5|13472|13473.6|13472.5|13469|13468.1|744
1607004900000|2020-12-03 14:15:00|13473.6|13472.1|13469.5|13468.6|13475.2|13474.3|13469.5|13468.3|982
1607005200000|2020-12-03 14:20:00|13469.4|13468.5|13470.5|13469.6|13471.4|13470.5|13466|13465.1|642
1607005500000|2020-12-03 14:25:00|13470.4|13469.5|13470.8|13469.9|13471.5|13470.6|13468.4|13467.5|443
1607005800000|2020-12-03 14:30:00|13470.7|13469.8|13463.5|13462.6|13474.1|13473.1|13461.1|13460.2|833
1607006100000|2020-12-03 14:35:00|13463.4|13462.5|13451.2|13450.3|13464|13463.1|13451.1|13450.2|1082
1607006400000|2020-12-03 14:40:00|13451.6|13450.7|13459.6|13458.1|13461.5|13460.4|13450.7|13449.8|817
1607006700000|2020-12-03 14:45:00|13459.7|13458.2|13464.5|13463.6|13467.5|13466.6|13458.9|13457.7|932
1607007000000|2020-12-03 14:50:00|13464.6|13463.7|13468|13466.5|13469.4|13468.5|13462.2|13460.9|859
1607007300000|2020-12-03 14:55:00|13467.7|13466.8|13461.7|13455.6|13468|13466.9|13457.6|13454.3|1140
1607007600000|2020-12-03 15:00:00|13461.9|13455.9|13475.2|13474.3|13475.4|13474.4|13457.7|13455.7|940
1607007900000|2020-12-03 15:05:00|13474.9|13474|13479.3|13478.4|13480.8|13479.6|13472.8|13471.9|868
1607008200000|2020-12-03 15:10:00|13479|13478.1|13484.7|13483.8|13487.3|13485.8|13478.9|13478|1006
1607008500000|2020-12-03 15:15:00|13485.1|13483.6|13482.5|13481.6|13487.5|13486.6|13481|13480.1|886
1607008800000|2020-12-03 15:20:00|13482.9|13481.4|13485.7|13484.2|13488.9|13488|13480.8|13479.6|672
1607009100000|2020-12-03 15:25:00|13485.9|13484.4|13485.6|13484.7|13489.3|13488.4|13482.6|13481.4|836
1607009400000|2020-12-03 15:30:00|13485.7|13484.8|13487.1|13486.2|13490|13489.1|13485|13483.6|825
1607009700000|2020-12-03 15:35:00|13487.6|13486.1|13491.4|13490.5|13492.5|13491.6|13486.7|13485.2|819
1607010000000|2020-12-03 15:40:00|13491.5|13490.6|13494.7|13493.2|13495.1|13494.2|13490.2|13489|735
1607010300000|2020-12-03 15:45:00|13494.5|13493|13494|13493.1|13495.7|13494.6|13490.1|13489.2|731
1607010600000|2020-12-03 15:50:00|13493.9|13493|13495.3|13494.4|13496.8|13495.6|13493.1|13492.2|682
1607010900000|2020-12-03 15:55:00|13495.1|13494.2|13499.1|13498.2|13500.3|13499.4|13486.2|13485.3|1307
1607011200000|2020-12-03 16:00:00|13499|13498.1|13488.9|13487.4|13500.4|13499.5|13488.6|13487.1|1105
1607011500000|2020-12-03 16:05:00|13488.8|13487.3|13483.3|13482.4|13489|13487.5|13478.1|13477|971
1607011800000|2020-12-03 16:10:00|13483.2|13482.3|13481.7|13480.8|13483.3|13482.4|13477.2|13476.3|813
1607012100000|2020-12-03 16:15:00|13481.6|13480.7|13485|13484.1|13488|13487.1|13480.9|13480|734
1607012400000|2020-12-03 16:20:00|13485.3|13484.4|13489.4|13488.5|13493.3|13492.2|13485.1|13484.2|765
1607012700000|2020-12-03 16:25:00|13489.3|13488.4|13492.8|13491.9|13494.3|13493|13486|13485.1|684
1607013000000|2020-12-03 16:30:00|13492.7|13491.8|13495.3|13494.4|13497.7|13496.8|13489.4|13488.1|724
1607013300000|2020-12-03 16:35:00|13495.4|13494.5|13496.2|13495.3|13499.3|13498.4|13495.1|13494.2|709
1607013600000|2020-12-03 16:40:00|13496.1|13495.2|13498.3|13497.4|13499.4|13498.3|13495.1|13494|574
1607013900000|2020-12-03 16:45:00|13498.4|13497.5|13497.2|13496.3|13500.4|13499.5|13495.3|13494.4|550
1607014200000|2020-12-03 16:50:00|13497.1|13496.2|13497.1|13496.2|13500.3|13499.4|13496.6|13495.4|555
1607014500000|2020-12-03 16:55:00|13497.4|13496.5|13496.2|13495.3|13498.9|13498|13494.1|13493.2|687
1607014800000|2020-12-03 17:00:00|13496.3|13495.4|13487.1|13486.2|13496.3|13495.4|13487|13486|988
1607015100000|2020-12-03 17:05:00|13487.2|13486.3|13479.3|13478.4|13487.9|13487|13479.1|13478.2|787
1607015400000|2020-12-03 17:10:00|13479.4|13478.5|13481.3|13480.4|13482.7|13481.8|13473.9|13472.9|776
1607015700000|2020-12-03 17:15:00|13481.4|13480.5|13486.8|13485.9|13489.4|13488.5|13479.4|13478.5|968
1607016000000|2020-12-03 17:20:00|13486.7|13485.8|13494.4|13493.5|13495.6|13494.6|13486|13485.1|574
1607016300000|2020-12-03 17:25:00|13494.5|13493.6|13494.2|13493.3|13499.4|13498.3|13493|13492.1|557
1607016600000|2020-12-03 17:30:00|13493.6|13492.7|13491.5|13490.6|13496.6|13495.6|13491.2|13490.3|605
1607016900000|2020-12-03 17:35:00|13491.4|13490.5|13495.1|13494.2|13497.2|13496|13491.3|13490.4|680
1607017200000|2020-12-03 17:40:00|13495.3|13494.4|13491.9|13491|13496.6|13495.5|13491.3|13490.2|548
1607017500000|2020-12-03 17:45:00|13492|13491.1|13488.3|13487.4|13492.2|13491.2|13485|13484|643
1607017800000|2020-12-03 17:50:00|13488.2|13487.3|13492.4|13491.5|13492.6|13491.7|13486|13485.1|409
1607018100000|2020-12-03 17:55:00|13492.5|13491.6|13486.2|13485.3|13492.5|13491.6|13483.9|13483|542
1607018400000|2020-12-03 18:00:00|13486.3|13485.4|13483.3|13482.4|13488|13487.1|13483.2|13482.3|427
1607018700000|2020-12-03 18:05:00|13483.4|13482.5|13481|13480.1|13484.1|13483.2|13480.5|13479.6|337
1607019000000|2020-12-03 18:10:00|13481.2|13480.3|13477.4|13476.5|13481.3|13480.4|13474.5|13473.6|487
1607019300000|2020-12-03 18:15:00|13477.5|13476.6|13471.9|13471|13477.7|13476.8|13471.8|13470.9|389
1607019600000|2020-12-03 18:20:00|13471.3|13470.4|13471.4|13470.5|13472.6|13471.7|13468.5|13467.6|459
1607019900000|2020-12-03 18:25:00|13471.5|13470.6|13474.6|13473.7|13474.7|13473.8|13471.3|13470.4|247
1607020200000|2020-12-03 18:30:00|13474.5|13473.6|13471.4|13470.5|13475.1|13474.2|13469|13468.1|340
1607020500000|2020-12-03 18:35:00|13471.3|13470.4|13472.4|13470.9|13478.1|13476.9|13466.9|13465.9|764
1607020800000|2020-12-03 18:40:00|13472.6|13471.1|13474.4|13473.5|13477.2|13476.3|13469.9|13469|479
1607021100000|2020-12-03 18:45:00|13474.5|13473.6|13440.4|13438.9|13475.7|13474.8|13440.3|13438.8|1029
1607021400000|2020-12-03 18:50:00|13440.7|13439.2|13441.8|13440.3|13449.1|13448|13433.3|13431.2|1143
1607021700000|2020-12-03 18:55:00|13442.3|13440.8|13448.5|13447.6|13448.9|13447.6|13440.1|13438.6|862
1607022000000|2020-12-03 19:00:00|13448.4|13447.5|13454.6|13453.7|13457.9|13456.8|13445.4|13444.3|864
1607022300000|2020-12-03 19:05:00|13454.5|13453.6|13458.2|13457.3|13459.4|13458|13452.3|13451.4|605
1607022600000|2020-12-03 19:10:00|13458.7|13457.2|13460.5|13459.6|13461.4|13460.4|13455.7|13454.5|623
1607022900000|2020-12-03 19:15:00|13460.4|13459.5|13458.5|13457|13462.2|13461.3|13457.4|13456.5|524
1607023200000|2020-12-03 19:20:00|13458.4|13456.9|13456.2|13455.3|13458.4|13457.3|13454.5|13453.6|495
1607023500000|2020-12-03 19:25:00|13456.4|13455.5|13454.7|13453.8|13457|13455.9|13451.8|13450.5|453
1607023800000|2020-12-03 19:30:00|13454.6|13453.7|13454|13452.5|13456.9|13455.9|13453.1|13452|408
1607024100000|2020-12-03 19:35:00|13453.7|13452.2|13453.6|13452.7|13454.1|13452.9|13451.8|13450.9|357
1607024400000|2020-12-03 19:40:00|13453.7|13452.8|13452.2|13451.3|13455.9|13454.6|13451.8|13450.9|343
1607024700000|2020-12-03 19:45:00|13452.1|13451.2|13452.4|13451.5|13456.1|13454.8|13448.5|13447.6|477
1607025000000|2020-12-03 19:50:00|13452.3|13451.4|13454|13452.5|13454.6|13453.1|13451.7|13450.5|421
1607025300000|2020-12-03 19:55:00|13454.1|13452.6|13448.8|13447.9|13454.9|13454|13448|13447.1|546
1607025600000|2020-12-03 20:00:00|13448.9|13448|13450|13449.1|13451.4|13450.2|13448.9|13448|395
1607025900000|2020-12-03 20:05:00|13449.9|13449|13446.4|13445.5|13450.2|13449|13445.6|13444.1|483
1607026200000|2020-12-03 20:10:00|13446.5|13445.6|13453.6|13452.7|13456|13454.8|13446.5|13445.1|616
1607026500000|2020-12-03 20:15:00|13453.5|13452.6|13456.1|13454.6|13456.2|13454.7|13452.6|13451.5|253
1607026800000|2020-12-03 20:20:00|13455.9|13454.4|13454.9|13454|13456.4|13455.1|13453.6|13452.6|485
1607027100000|2020-12-03 20:25:00|13454.8|13453.9|13455.8|13454.9|13456.8|13455.3|13454.8|13453.7|263
1607027400000|2020-12-03 20:30:00|13455.7|13454.8|13455.7|13454.2|13457|13456|13454.4|13453.4|383
1607027700000|2020-12-03 20:35:00|13455.6|13454.1|13450.6|13449.1|13458.2|13456.9|13450.3|13448.9|382
1607028000000|2020-12-03 20:40:00|13450.7|13449.2|13444.8|13443.9|13450.7|13449.2|13437.2|13436.2|1063
1607028300000|2020-12-03 20:45:00|13444.9|13444|13452|13450.5|13452.2|13450.7|13444.6|13443.5|702
1607028600000|2020-12-03 20:50:00|13451.6|13450.1|13444.3|13443.4|13452.4|13450.9|13443.8|13442.3|877
1607028900000|2020-12-03 20:55:00|13444.8|13443.3|13455.2|13453.7|13455.2|13453.9|13444.3|13443.2|836
1607029200000|2020-12-03 21:00:00|13455.4|13453.9|13452.9|13451.4|13458.2|13456.5|13452.6|13451.1|479
1607029500000|2020-12-03 21:05:00|13453|13451.5|13456.1|13454.6|13456.8|13455.3|13449.2|13447.7|318
1607029800000|2020-12-03 21:10:00|13456.2|13454.7|13452.2|13450.7|13456.7|13455.2|13451|13449.5|283
1607030100000|2020-12-03 21:15:00|13452.3|13450.8|13454.7|13453.2|13454.7|13453.2|13450.2|13448.8|478
1607030400000|2020-12-03 21:20:00|13454.8|13453.3|13456.5|13455|13456.6|13455.1|13454.4|13453|315
1607030700000|2020-12-03 21:25:00|13456.6|13455.1|13462.3|13460.8|13462.5|13461|13456.6|13455.1|304
1607031000000|2020-12-03 21:30:00|13462.2|13460.7|13460.4|13458.9|13463.2|13461.6|13459.2|13457.7|265
1607031300000|2020-12-03 21:35:00|13460.5|13459|13457.7|13456.2|13461|13459.5|13457.2|13455.7|263
1607031600000|2020-12-03 21:40:00|13457.6|13456.1|13454.9|13453.4|13458.4|13456.9|13454.2|13452.7|322
1607031900000|2020-12-03 21:45:00|13455|13453.5|13452.7|13451.2|13455|13453.5|13452.3|13450.5|361
1607032200000|2020-12-03 21:50:00|13452.8|13451.3|13451.1|13449|13452.8|13451.3|13446.9|13445.8|463
1607032500000|2020-12-03 21:55:00|13450.8|13449.3|13455.7|13445.7|13464.2|13454.2|13450.1|13445.7|518
1607032800000|2020-12-03 22:00:00|13455.8|13445.8|13454.7|13444.7|13456.8|13446.8|13451|13441|55
1607033100000|2020-12-03 22:05:00|13453.8|13443.8|13458.2|13448.2|13463.3|13453.3|13453.6|13443.6|240
1607033400000|2020-12-03 22:10:00|13458|13448|13461.4|13451.4|13462.6|13452.6|13455.5|13445.5|349
1607033700000|2020-12-03 22:15:00|13461.1|13451.1|13461.9|13451.9|13463.3|13453.3|13457|13447|366
1607034000000|2020-12-03 22:20:00|13461.6|13451.6|13461.4|13451.4|13464.1|13454.1|13459.5|13449.5|219
1607034300000|2020-12-03 22:25:00|13460.6|13450.6|13462.4|13452.4|13466.7|13456.7|13460.6|13450.6|206
1607034600000|2020-12-03 22:30:00|13463.3|13453.3|13458.9|13448.9|13463.4|13453.4|13458.2|13448.2|611
1607034900000|2020-12-03 22:35:00|13458.7|13448.7|13457.9|13447.9|13459.9|13451.1|13456.7|13447.1|349
1607035200000|2020-12-03 22:40:00|13457.6|13447.6|13459.4|13449.4|13461.2|13451.2|13456|13446.1|326
1607035500000|2020-12-03 22:45:00|13459.5|13449.5|13460.5|13450.5|13461.2|13452.8|13457.5|13448.8|332
1607035800000|2020-12-03 22:50:00|13460.4|13450.4|13458.3|13448.3|13461.9|13452.3|13457.5|13447.5|341
1607036100000|2020-12-03 22:55:00|13458.2|13448.2|13457.2|13447.2|13459.1|13449.1|13456.4|13446.4|303
1607036400000|2020-12-03 23:00:00|13457.5|13447.5|13455.3|13451.9|13460.5|13452.9|13454.8|13447.5|648
1607036700000|2020-12-03 23:05:00|13455.5|13451.7|13455.4|13452.1|13456.8|13453.1|13455|13451.4|394
1607037000000|2020-12-03 23:10:00|13455.5|13452.2|13454.6|13453.1|13455.8|13453.8|13454.3|13452.2|216
1607037300000|2020-12-03 23:15:00|13454.3|13452.8|13456.3|13454.8|13456.3|13454.8|13453.9|13452.4|234
1607037600000|2020-12-03 23:20:00|13456.4|13454.9|13456.8|13455.3|13458.3|13456.8|13455.9|13454.4|138
1607037900000|2020-12-03 23:25:00|13456.7|13455.2|13456.5|13455|13458.2|13456.7|13456.4|13454.9|155
1607038200000|2020-12-03 23:30:00|13456.6|13455.1|13456.8|13455.3|13459.3|13457.8|13455.9|13454.4|265
1607038500000|2020-12-03 23:35:00|13456.9|13455.4|13455|13453.5|13457|13455.5|13454.8|13453.3|178
1607038800000|2020-12-03 23:40:00|13455.2|13453.7|13454.6|13453.1|13456|13454.5|13454.5|13453|221
1607039100000|2020-12-03 23:45:00|13454.7|13453.2|13452.9|13451.4|13454.8|13453.3|13451.6|13450.1|195
1607039400000|2020-12-03 23:50:00|13452.7|13451.2|13454.6|13453.1|13454.6|13453.1|13451.4|13449.8|277
1607039700000|2020-12-03 23:55:00|13454.5|13453|13453|13451.5|13455.5|13454|13448.7|13447.2|439
1607040000000|2020-12-04 00:00:00|13452.7|13451.2|13455|13453.5|13457.6|13456.1|13451.7|13450.4|563
1607040300000|2020-12-04 00:05:00|13455.1|13453.6|13447.9|13446.4|13455.1|13453.6|13447.2|13446.2|398
1607040600000|2020-12-04 00:10:00|13447.8|13446.3|13450.2|13448.7|13451.4|13449.9|13447.8|13446.3|460
1607040900000|2020-12-04 00:15:00|13450.1|13448.6|13451.6|13450.1|13452.4|13450.9|13449.7|13448.4|362
1607041200000|2020-12-04 00:20:00|13451.5|13450|13453.9|13452.4|13454.4|13452.9|13451.2|13449.7|255
1607041500000|2020-12-04 00:25:00|13453.8|13452.3|13459.9|13458.4|13460.2|13458.8|13453.3|13451.8|323
1607041800000|2020-12-04 00:30:00|13460|13458.5|13463|13462.1|13464|13462.7|13459.7|13458.4|376
1607042100000|2020-12-04 00:35:00|13463.1|13462.2|13462.5|13461|13463.9|13462.8|13461.8|13460.4|277
1607042400000|2020-12-04 00:40:00|13462.4|13460.9|13466|13464.5|13466.2|13465.1|13461.8|13460.5|321
1607042700000|2020-12-04 00:45:00|13465.9|13464.4|13467.4|13466.5|13468.6|13467.1|13463.8|13462.8|424
1607043000000|2020-12-04 00:50:00|13467.9|13466.4|13461.6|13460.1|13467.9|13466.4|13460.7|13459.2|540
1607043300000|2020-12-04 00:55:00|13462.3|13460.8|13457.9|13456.4|13462.4|13460.9|13456.5|13455|400
1607043600000|2020-12-04 01:00:00|13458|13456.5|13460.5|13459|13461.1|13460.2|13458|13456.5|472
1607043900000|2020-12-04 01:05:00|13460.4|13458.9|13457.9|13456.4|13462.6|13461.4|13456.9|13455.9|424
1607044200000|2020-12-04 01:10:00|13457.8|13456.3|13456.3|13454.8|13457.9|13456.4|13454.9|13453.5|567
1607044500000|2020-12-04 01:15:00|13456.2|13454.7|13454.9|13454|13457|13455.6|13453.7|13452.3|501
1607044800000|2020-12-04 01:20:00|13454.8|13453.9|13457.1|13456.2|13457.5|13456.4|13453.8|13452.6|641
1607045100000|2020-12-04 01:25:00|13457.2|13456.3|13457.4|13455.9|13459.1|13458|13456.4|13455.2|418
1607045400000|2020-12-04 01:30:00|13457.3|13455.8|13451.6|13450.7|13457.4|13455.9|13450.8|13449.6|559
1607045700000|2020-12-04 01:35:00|13451.7|13450.8|13452.1|13450.6|13455.2|13453.7|13451.5|13450.3|541
1607046000000|2020-12-04 01:40:00|13452.2|13450.7|13451.5|13450.6|13453.3|13452.2|13450.1|13448.7|473
1607046300000|2020-12-04 01:45:00|13451.4|13450.5|13453.5|13452|13454.8|13453.7|13451.3|13449.8|581
1607046600000|2020-12-04 01:50:00|13453.6|13452.1|13455.9|13454.4|13456|13454.7|13453|13451.5|441
1607046900000|2020-12-04 01:55:00|13455.5|13454.6|13453.4|13451.9|13455.9|13454.8|13451.2|13449.8|510
1607047200000|2020-12-04 02:00:00|13453.3|13451.8|13453.9|13452.4|13454.3|13452.8|13451.5|13450|366
1607047500000|2020-12-04 02:05:00|13454|13452.5|13452|13451.1|13454|13452.7|13450.9|13449.8|417
1607047800000|2020-12-04 02:10:00|13452.2|13451.3|13449.4|13447.9|13452.5|13451.4|13448.7|13447.7|321
1607048100000|2020-12-04 02:15:00|13449|13448.1|13452.6|13451.1|13453.1|13451.9|13448.8|13447.8|405
1607048400000|2020-12-04 02:20:00|13452.7|13451.2|13453.7|13452.8|13454.3|13453.1|13452.5|13451.1|277
1607048700000|2020-12-04 02:25:00|13453.8|13452.9|13455.4|13453.9|13456.2|13455|13452.7|13451.4|354
1607049000000|2020-12-04 02:30:00|13455.3|13453.8|13455.2|13453.7|13456.5|13455.3|13454.4|13453|339
1607049300000|2020-12-04 02:35:00|13455.1|13453.6|13452.8|13451.9|13455.5|13454.3|13451.8|13450.9|327
1607049600000|2020-12-04 02:40:00|13452.9|13452|13450.6|13449.1|13453.4|13452.2|13450.5|13449|372
1607049900000|2020-12-04 02:45:00|13450.7|13449.2|13454.6|13453.1|13455|13453.5|13450|13448.5|358
1607050200000|2020-12-04 02:50:00|13454.5|13453|13454.1|13452.6|13455|13453.5|13453.5|13452.4|214
1607050500000|2020-12-04 02:55:00|13454.2|13452.7|13454.1|13452.6|13455.9|13454.7|13453.6|13452.3|340
1607050800000|2020-12-04 03:00:00|13454.2|13452.7|13454.7|13453.2|13455.1|13453.9|13450.6|13449.4|379
1607051100000|2020-12-04 03:05:00|13454.6|13453.1|13454.6|13453.1|13455.4|13454.2|13452.8|13451.5|254
1607051400000|2020-12-04 03:10:00|13454.8|13453.3|13454.2|13452.7|13456.1|13454.6|13453.9|13452.6|331
1607051700000|2020-12-04 03:15:00|13454.3|13452.8|13453.7|13452.8|13454.4|13453.1|13452.8|13451.6|155
1607052000000|2020-12-04 03:20:00|13454.1|13452.6|13453.2|13451.7|13454.4|13453.1|13453|13451.5|273
1607052300000|2020-12-04 03:25:00|13453.3|13451.8|13453.3|13451.8|13454|13452.7|13452|13450.5|220
1607052600000|2020-12-04 03:30:00|13453.2|13451.7|13454.2|13452.7|13454.3|13452.9|13452.2|13450.7|307
1607052900000|2020-12-04 03:35:00|13453.9|13453|13452.1|13450.6|13455.3|13454|13451.5|13450.3|212
1607053200000|2020-12-04 03:40:00|13452|13450.5|13451.2|13449.7|13452.5|13451.3|13450.4|13449|298
1607053500000|2020-12-04 03:45:00|13451.3|13449.8|13451.4|13449.9|13452|13450.5|13448.6|13447.5|249
1607053800000|2020-12-04 03:50:00|13451.3|13449.8|13448.5|13447.6|13451.3|13449.8|13447.9|13446.7|323
1607054100000|2020-12-04 03:55:00|13448.6|13447.7|13450.1|13448.6|13451.2|13449.7|13448.5|13447.6|396
1607054400000|2020-12-04 04:00:00|13450|13448.5|13450.2|13448.7|13450.6|13449.2|13448.7|13447.3|400
1607054700000|2020-12-04 04:05:00|13450.1|13448.6|13446.1|13444.6|13451|13449.6|13445.8|13444.5|305
1607055000000|2020-12-04 04:10:00|13445.7|13444.8|13447.4|13445.9|13448.1|13446.9|13445.7|13444.6|333
1607055300000|2020-12-04 04:15:00|13447.3|13445.8|13446.8|13445.9|13447.8|13446.5|13446.5|13445.3|94
1607055600000|2020-12-04 04:20:00|13446.7|13445.8|13449.8|13448.9|13450.1|13449.1|13446.4|13445.3|274
1607055900000|2020-12-04 04:25:00|13449.9|13449|13449.3|13448.4|13450.1|13449|13448.4|13446.9|220
1607056200000|2020-12-04 04:30:00|13449.5|13448|13449.8|13448.9|13450.4|13449.2|13448.9|13447.7|283
1607056500000|2020-12-04 04:35:00|13449.6|13448.7|13450.8|13449.9|13451.8|13450.9|13449.2|13447.8|259
1607056800000|2020-12-04 04:40:00|13450.9|13450|13452.6|13451.1|13452.7|13451.5|13450.6|13449.7|311
1607057100000|2020-12-04 04:45:00|13452.5|13451|13450.8|13449.3|13452.6|13451.3|13450.5|13449.2|249
1607057400000|2020-12-04 04:50:00|13450.7|13449.2|13450.7|13449.8|13451.3|13450.2|13449.5|13448.2|166
1607057700000|2020-12-04 04:55:00|13450.6|13449.7|13446.3|13445.4|13451|13449.8|13445.2|13444.1|353
1607058000000|2020-12-04 05:00:00|13446.4|13445.5|13446.6|13445.7|13446.9|13446|13444.3|13443.1|379
1607058300000|2020-12-04 05:05:00|13446.5|13445.6|13446.9|13445.4|13447|13445.8|13444.6|13443.4|443
1607058600000|2020-12-04 05:10:00|13446.8|13445.3|13446.3|13444.8|13447.1|13445.8|13444.6|13443.3|373
1607058900000|2020-12-04 05:15:00|13446.2|13444.7|13445.1|13444.2|13447.6|13446.4|13445.1|13443.9|199
1607059200000|2020-12-04 05:20:00|13445.2|13444.3|13446.1|13444.6|13446.2|13445|13443.8|13442.5|428
1607059500000|2020-12-04 05:25:00|13445.8|13444.9|13445.7|13444.8|13446.3|13445.1|13445.3|13444|287
1607059800000|2020-12-04 05:30:00|13445.4|13444.5|13448.1|13446.6|13448.8|13447.8|13445.4|13444.3|355
1607060100000|2020-12-04 05:35:00|13448.2|13446.7|13446.3|13444.8|13448.9|13447.7|13446|13444.7|281
1607060400000|2020-12-04 05:40:00|13446.2|13444.7|13446.6|13445.7|13448.7|13447.6|13445.4|13444.3|314
1607060700000|2020-12-04 05:45:00|13446.9|13445.4|13446.3|13444.8|13446.9|13445.7|13444.1|13442.9|584
1607061000000|2020-12-04 05:50:00|13446.4|13444.9|13446.5|13445.6|13447.9|13446.8|13445.8|13444.4|439
1607061300000|2020-12-04 05:55:00|13446.6|13445.7|13450.1|13449.2|13453.6|13452.3|13446.4|13445.2|686
1607061600000|2020-12-04 06:00:00|13450.2|13449.3|13452|13450.5|13452.5|13451|13448|13446.8|612
1607061900000|2020-12-04 06:05:00|13451.9|13450.4|13456.4|13455.5|13456.6|13455.7|13451.8|13450.3|534
1607062200000|2020-12-04 06:10:00|13456.5|13455.6|13458|13456.5|13459|13457.6|13454.4|13453.1|504
1607062500000|2020-12-04 06:15:00|13458.1|13456.6|13458.9|13457.4|13460.8|13459.6|13456.9|13455.4|622
1607062800000|2020-12-04 06:20:00|13458.8|13457.3|13457.5|13456|13458.8|13457.3|13455.3|13454.2|451
1607063100000|2020-12-04 06:25:00|13457.4|13455.9|13460.8|13459.9|13461.2|13460.1|13456.3|13455.2|345
1607063400000|2020-12-04 06:30:00|13460.7|13459.8|13464|13462.5|13464.7|13463.2|13459.8|13458.5|407
1607063700000|2020-12-04 06:35:00|13463.7|13462.8|13463.8|13462.3|13464.1|13462.8|13461.7|13460.2|361
1607064000000|2020-12-04 06:40:00|13463.9|13462.4|13461.5|13460.6|13463.9|13462.7|13461.4|13460.2|322
1607064300000|2020-12-04 06:45:00|13461.6|13460.7|13464.9|13463.4|13465.1|13463.9|13461.5|13460.3|356
1607064600000|2020-12-04 06:50:00|13465|13463.5|13470.8|13469.3|13472.2|13470.7|13464.9|13463.4|537
1607064900000|2020-12-04 06:55:00|13470.7|13469.2|13468.4|13465.8|13472|13470.8|13466.6|13465.4|638
1607065200000|2020-12-04 07:00:00|13467.6|13466.1|13464.6|13463.1|13471.3|13469.9|13464.5|13463|542
1607065500000|2020-12-04 07:05:00|13464.5|13463|13458.9|13457.4|13464.7|13463.2|13455.3|13454.3|514
1607065800000|2020-12-04 07:10:00|13458.8|13457.3|13454.5|13453|13460|13458.8|13453.6|13452.4|529
1607066100000|2020-12-04 07:15:00|13454.4|13453.5|13457.7|13456.8|13459.9|13458.4|13452.6|13451.5|467
1607066400000|2020-12-04 07:20:00|13457.8|13456.9|13451.9|13450.4|13459.6|13458.4|13451.8|13450.3|500
1607066700000|2020-12-04 07:25:00|13451.6|13450.7|13454.6|13453.1|13455.3|13453.9|13448.6|13447.4|611
1607067000000|2020-12-04 07:30:00|13454.2|13452.7|13454.4|13452.9|13457.5|13456.3|13447.1|13445.9|606
1607067300000|2020-12-04 07:35:00|13454.3|13452.8|13453.4|13452.5|13454.3|13453|13450|13448.9|421
1607067600000|2020-12-04 07:40:00|13453.3|13452.4|13449.7|13448.2|13455.8|13454.8|13449.4|13448|565
1607067900000|2020-12-04 07:45:00|13449.4|13448.5|13440.4|13439.5|13450.1|13448.9|13438.7|13437.5|591
1607068200000|2020-12-04 07:50:00|13440.5|13439.6|13439.1|13438.2|13444.7|13443.3|13435.6|13434.3|666
1607068500000|2020-12-04 07:55:00|13439.4|13438.5|13442.6|13441.7|13442.8|13441.8|13435.5|13434.4|643
1607068800000|2020-12-04 08:00:00|13442.5|13441.1|13440.6|13439.7|13442.6|13441.7|13431.6|13430.5|912
1607069100000|2020-12-04 08:05:00|13440.5|13439.6|13449.5|13448.6|13452.2|13451.3|13440.2|13439.3|846
1607069400000|2020-12-04 08:10:00|13449.6|13448.7|13463.2|13462.3|13464.1|13462.6|13448|13447.1|950
1607069700000|2020-12-04 08:15:00|13463.1|13462.2|13464.1|13463.2|13466.5|13465.4|13461.8|13460.9|720
1607070000000|2020-12-04 08:20:00|13464.2|13463.3|13466.8|13465.9|13467.2|13466.2|13460.8|13459.9|744
1607070300000|2020-12-04 08:25:00|13466.9|13466|13464.5|13463.6|13467.8|13466.9|13462.6|13461.5|546
1607070600000|2020-12-04 08:30:00|13464.3|13463.4|13463.7|13462.8|13464.4|13463.5|13455.6|13454.3|724
1607070900000|2020-12-04 08:35:00|13463.6|13462.7|13446.8|13445.9|13463.9|13462.7|13446.6|13445.7|643
1607071200000|2020-12-04 08:40:00|13446.7|13445.2|13441.3|13439.8|13446.9|13445.4|13435.6|13434.1|834
1607071500000|2020-12-04 08:45:00|13441.1|13439.6|13421.2|13419.7|13443.1|13441.6|13418.4|13416.9|797
1607071800000|2020-12-04 08:50:00|13421.6|13420.1|13423.9|13423|13424.2|13423.1|13411.6|13409.4|1027
1607072100000|2020-12-04 08:55:00|13424|13423.1|13420.4|13418.9|13424.7|13423.2|13414.5|13413.2|791
1607072400000|2020-12-04 09:00:00|13420.3|13418.8|13427.1|13425.6|13428.4|13427.2|13418.9|13417.8|928
1607072700000|2020-12-04 09:05:00|13427|13425.5|13430.2|13428.7|13437.8|13436.9|13424.4|13423.5|841
1607073000000|2020-12-04 09:10:00|13430.3|13428.8|13424.9|13424|13432.3|13430.8|13420.6|13419.3|671
1607073300000|2020-12-04 09:15:00|13425.3|13423.8|13433.8|13432.9|13434|13433.1|13423.2|13422.3|563
1607073600000|2020-12-04 09:20:00|13434.1|13432.6|13431|13429.5|13441.1|13438.8|13429.1|13427.6|722
1607073900000|2020-12-04 09:25:00|13431.1|13429.6|13432.2|13429.3|13437.3|13435.8|13427.9|13426.4|791
1607074200000|2020-12-04 09:30:00|13431.7|13429|13436.2|13434.7|13443.1|13441.8|13426.4|13424.9|993
1607074500000|2020-12-04 09:35:00|13436.1|13434.6|13428.3|13426.8|13437.6|13436.1|13427.2|13425.7|802
1607074800000|2020-12-04 09:40:00|13428.2|13426.7|13455.2|13451.3|13476|13472.6|13427.6|13426.1|648
1607075100000|2020-12-04 09:45:00|13455.4|13452.2|13490.4|13488.9|13495.6|13493.7|13451|13447.7|2054
1607075400000|2020-12-04 09:50:00|13489.8|13488.3|13476.8|13475.3|13489.8|13488.6|13476.6|13475.1|1109
1607075700000|2020-12-04 09:55:00|13476.7|13475.2|13482.9|13481.4|13492.7|13491.2|13473.5|13472|1192
1607076000000|2020-12-04 10:00:00|13483|13481.5|13486.4|13484.9|13488.5|13487.6|13476.5|13475|840
1607076300000|2020-12-04 10:05:00|13486.9|13485.4|13475.4|13474.5|13487.1|13486.1|13473.4|13472.4|690
1607076600000|2020-12-04 10:10:00|13475.7|13474.2|13462.2|13460.7|13476.4|13475.3|13462|13460.7|905
1607076900000|2020-12-04 10:15:00|13462.3|13460.8|13460.9|13460|13471.3|13469.8|13459.4|13458.5|832
1607077200000|2020-12-04 10:20:00|13460.8|13459.9|13439.1|13437.6|13461|13460.1|13436.4|13434.9|1037
1607077500000|2020-12-04 10:25:00|13439.2|13437.7|13446.9|13445.4|13448.1|13446.8|13435.8|13434.7|932
1607077800000|2020-12-04 10:30:00|13447|13445.5|13449.2|13447.7|13455.4|13454.3|13440.2|13438.9|1003
1607078100000|2020-12-04 10:35:00|13449.3|13447.8|13450.1|13448.6|13453.1|13451.9|13445.8|13444.6|850
1607078400000|2020-12-04 10:40:00|13450.2|13448.7|13454.2|13453.3|13454.5|13453.3|13448.5|13447|733
1607078700000|2020-12-04 10:45:00|13454.1|13453.2|13452.2|13451.3|13456.1|13454.6|13445.6|13444.4|837
1607079000000|2020-12-04 10:50:00|13452.6|13451.1|13451|13449.5|13452.8|13451.9|13446.4|13445.2|696
1607079300000|2020-12-04 10:55:00|13450.9|13449.4|13465.8|13464.3|13466.3|13465.1|13450.5|13449|827
1607079600000|2020-12-04 11:00:00|13465.9|13464.4|13472.5|13471.6|13478.3|13476.8|13464.9|13463.4|957
1607079900000|2020-12-04 11:05:00|13472.6|13471.1|13466.2|13464.7|13472.6|13471.1|13464.5|13463|746
1607080200000|2020-12-04 11:10:00|13466.1|13464.6|13470.8|13469.3|13470.9|13469.4|13462.6|13461.1|721
1607080500000|2020-12-04 11:15:00|13470.9|13469.4|13464.7|13463.2|13472.4|13471.2|13463.9|13463|591
1607080800000|2020-12-04 11:20:00|13464.4|13463.5|13458|13456.5|13465.6|13464.3|13453.3|13452.3|837
1607081100000|2020-12-04 11:25:00|13457.9|13456.4|13453.9|13452.4|13460.2|13458.8|13451.3|13450.2|620
1607081400000|2020-12-04 11:30:00|13453.5|13452.6|13455.9|13455|13456.4|13455.5|13450.4|13449.1|628
1607081700000|2020-12-04 11:35:00|13456.4|13455.5|13463|13461.5|13464.7|13463.6|13451.7|13450.2|770
1607082000000|2020-12-04 11:40:00|13463.2|13461.7|13465.2|13463.7|13467.9|13467|13457.9|13456.9|630
1607082300000|2020-12-04 11:45:00|13465.1|13463.6|13470.2|13469.3|13470.8|13469.6|13463.9|13462.7|580
1607082600000|2020-12-04 11:50:00|13470.1|13469.2|13474.2|13472.7|13474.9|13473.6|13468.5|13467.3|644
1607082900000|2020-12-04 11:55:00|13474.1|13472.6|13469.5|13468|13474.2|13473.1|13463.3|13462.1|781
1607083200000|2020-12-04 12:00:00|13469.9|13468.4|13475.4|13474.5|13476|13475.1|13461.8|13460.3|905
1607083500000|2020-12-04 12:05:00|13475.5|13474.6|13478.8|13477.3|13479.5|13478.6|13474.2|13473.3|701
1607083800000|2020-12-04 12:10:00|13478.7|13477.2|13483.5|13482.6|13484.5|13483.6|13478|13477.1|622
1607084100000|2020-12-04 12:15:00|13483.9|13482.4|13481.9|13481|13484.9|13484|13478.7|13477.8|528
1607084400000|2020-12-04 12:20:00|13482|13481.1|13480.2|13478.7|13484.6|13483.7|13479.4|13478.4|525
1607084700000|2020-12-04 12:25:00|13480.6|13479.1|13471.3|13469.8|13482.4|13481|13456.3|13454.8|887
1607085000000|2020-12-04 12:30:00|13471.2|13469.7|13478.9|13478|13480.2|13479|13467.8|13466.3|657
1607085300000|2020-12-04 12:35:00|13479|13478.1|13475.9|13474.4|13479.2|13478.1|13473.4|13472.2|669
1607085600000|2020-12-04 12:40:00|13475.7|13474.2|13471.8|13470.3|13476.8|13475.8|13468.3|13467|485
1607085900000|2020-12-04 12:45:00|13471.9|13470.4|13471.9|13470.4|13473.8|13472.7|13467.6|13466.3|520
1607086200000|2020-12-04 12:50:00|13471.6|13470.7|13471.9|13470.4|13474|13472.7|13468.6|13467.4|634
1607086500000|2020-12-04 12:55:00|13472|13470.5|13463.4|13461.9|13473.9|13472.4|13463.1|13461.9|668
1607086800000|2020-12-04 13:00:00|13463.3|13462.4|13468|13466.5|13469|13467.8|13462.9|13461.8|766
1607087100000|2020-12-04 13:05:00|13468.1|13466.6|13462.4|13460.9|13470.1|13468.6|13462.1|13460.9|565
1607087400000|2020-12-04 13:10:00|13462.5|13461|13468.8|13467.3|13470.4|13468.9|13461|13459.6|707
1607087700000|2020-12-04 13:15:00|13468.4|13466.9|13466.3|13464.8|13469.4|13468.2|13461.6|13460.4|678
1607088000000|2020-12-04 13:20:00|13465.9|13464.4|13466.9|13465.4|13468.6|13467.3|13461.7|13460.6|955
1607088300000|2020-12-04 13:25:00|13467|13465.5|13471.5|13461.5|13473.1|13466.1|13461.6|13459.9|690
1607088600000|2020-12-04 13:30:00|13472.3|13462.3|13470.2|13468.7|13485|13483.5|13465.8|13460.4|1404
1607088900000|2020-12-04 13:35:00|13469.6|13468.5|13477.7|13476.8|13483|13481.6|13469.4|13468.3|1294
1607089200000|2020-12-04 13:40:00|13477.8|13476.2|13471.6|13470.1|13481.3|13479.8|13465.1|13463.6|1178
1607089500000|2020-12-04 13:45:00|13471.5|13470|13465.5|13464|13472.6|13471.1|13456.3|13455.4|1453
1607089800000|2020-12-04 13:50:00|13466.1|13464.6|13463.5|13462|13470.7|13469.4|13460.1|13458.9|1147
1607090100000|2020-12-04 13:55:00|13463.3|13461.8|13503.4|13501.9|13508|13505.4|13462.2|13460.7|1244
1607090400000|2020-12-04 14:00:00|13503.7|13502.2|13494.8|13493.3|13504.2|13502.7|13486.1|13484.7|1179
1607090700000|2020-12-04 14:05:00|13495.6|13494.1|13491.9|13490.4|13496.1|13494.6|13485.1|13483.7|1034
1607091000000|2020-12-04 14:10:00|13491.6|13490.7|13518.8|13517.3|13521.1|13519.6|13490.6|13489.1|1237
1607091300000|2020-12-04 14:15:00|13518.6|13517.7|13531.1|13530.2|13533.8|13532.4|13514|13512.5|1302
1607091600000|2020-12-04 14:20:00|13531.4|13529.9|13535.9|13534.4|13540.3|13539.3|13524.4|13523.2|1217
1607091900000|2020-12-04 14:25:00|13535.8|13534.3|13521.6|13520.7|13536.7|13535.5|13519.1|13517.9|1114
1607092200000|2020-12-04 14:30:00|13521.8|13520.9|13531.3|13530.4|13537.1|13536.2|13521.5|13520.6|1280
1607092500000|2020-12-04 14:35:00|13531.1|13530.2|13524.6|13523.7|13532.6|13531.4|13520.3|13519.4|877
1607092800000|2020-12-04 14:40:00|13524.7|13523.8|13522.9|13521.4|13532.9|13531.9|13520.4|13519.5|969
1607093100000|2020-12-04 14:45:00|13523|13521.5|13524.8|13523.9|13524.9|13523.9|13515.6|13514.7|884
1607093400000|2020-12-04 14:50:00|13525|13524.1|13523.1|13522.2|13530.9|13529.5|13522.3|13521.4|904
1607093700000|2020-12-04 14:55:00|13523.2|13522.3|13519.7|13517.5|13523.5|13522.6|13514.6|13513.1|975
1607094000000|2020-12-04 15:00:00|13519.8|13517.3|13517|13515.5|13520|13517.7|13507.3|13506|1157
1607094300000|2020-12-04 15:05:00|13517.5|13516|13516.8|13515.9|13522.9|13521.7|13515.3|13514.3|949
1607094600000|2020-12-04 15:10:00|13516.2|13515.3|13510.4|13509.5|13517.3|13516.4|13507.2|13505.9|975
1607094900000|2020-12-04 15:15:00|13510.3|13509.4|13504.8|13503.3|13515.4|13513.9|13503|13501.7|1002
1607095200000|2020-12-04 15:20:00|13504.7|13503.2|13491.4|13490.5|13509|13508|13483.1|13480.5|1252
1607095500000|2020-12-04 15:25:00|13491.6|13490.7|13489.3|13487.8|13495.2|13494.2|13483.8|13482.8|752
1607095800000|2020-12-04 15:30:00|13489.4|13487.9|13485.2|13484.3|13490.8|13489.5|13476.1|13475.2|912
1607096100000|2020-12-04 15:35:00|13485.1|13484.2|13479.2|13478.3|13488.8|13487.9|13479.1|13478.2|774
1607096400000|2020-12-04 15:40:00|13479.5|13478.6|13483.4|13482.5|13484.6|13483.4|13475.6|13474.7|924
1607096700000|2020-12-04 15:45:00|13483.6|13482.7|13472.4|13470.9|13483.6|13482.7|13469.3|13467.9|981
1607097000000|2020-12-04 15:50:00|13472.6|13471.1|13470.6|13469.7|13475.7|13474.8|13462.4|13461.5|1323
1607097300000|2020-12-04 15:55:00|13470.7|13469.8|13474.4|13473.5|13477.6|13476.1|13468.5|13467.4|1195
1607097600000|2020-12-04 16:00:00|13474.2|13473.3|13475.3|13474.4|13478.7|13477.6|13471|13470.1|1017
1607097900000|2020-12-04 16:05:00|13475.6|13474.1|13468.3|13467.4|13477.3|13476.1|13467|13466.1|818
1607098200000|2020-12-04 16:10:00|13468.2|13467.3|13474.4|13473.5|13476.8|13475.8|13464.2|13463.3|832
1607098500000|2020-12-04 16:15:00|13474.5|13473.6|13470|13468.5|13476.4|13475.2|13468.3|13467.4|614
1607098800000|2020-12-04 16:20:00|13469.9|13468.4|13473.8|13472.9|13475.8|13474.3|13469.1|13468.1|642
1607099100000|2020-12-04 16:25:00|13473.9|13473|13474|13473.1|13475.5|13474.6|13467.5|13466.6|506
1607099400000|2020-12-04 16:30:00|13474.2|13473.3|13479.5|13478.6|13481.7|13480.8|13470.6|13469.7|688
1607099700000|2020-12-04 16:35:00|13479.6|13478.7|13476.5|13475.6|13481.9|13481|13475.2|13474.3|655
1607100000000|2020-12-04 16:40:00|13476.4|13475.5|13475.6|13474.7|13479.6|13478.7|13474.3|13473.4|611
1607100300000|2020-12-04 16:45:00|13475.8|13474.9|13479.5|13478.6|13481.3|13480.4|13475.4|13474.5|583
1607100600000|2020-12-04 16:50:00|13479.6|13478.7|13484.5|13483.6|13488.2|13486.8|13479.3|13478.4|547
1607100900000|2020-12-04 16:55:00|13484.4|13483.5|13483.7|13482.8|13486|13484.9|13480.6|13479.7|656
1607101200000|2020-12-04 17:00:00|13483.8|13482.9|13487.2|13486.3|13488.3|13487.4|13483.7|13482.8|431
1607101500000|2020-12-04 17:05:00|13487.3|13486.4|13472.6|13471.1|13491.5|13490.6|13467|13465.5|559
1607101800000|2020-12-04 17:10:00|13472.8|13471.3|13473.4|13472.5|13475.8|13474.8|13463.9|13462.4|1012
1607102100000|2020-12-04 17:15:00|13473.5|13472.6|13479.8|13478.9|13479.9|13479|13470.3|13469.3|514
1607102400000|2020-12-04 17:20:00|13479.9|13479|13477.7|13476.8|13480.4|13479|13474|13473|621
1607102700000|2020-12-04 17:25:00|13477.5|13476.6|13479.6|13478.7|13481.9|13480.5|13476.4|13475.2|549
1607103000000|2020-12-04 17:30:00|13479.7|13478.1|13480.2|13479.3|13483|13481.6|13475.5|13474.6|558
1607103300000|2020-12-04 17:35:00|13480.3|13479.4|13482.1|13481.2|13484|13482.9|13479.8|13478.5|350
1607103600000|2020-12-04 17:40:00|13482.2|13481.3|13472.3|13471.4|13482.5|13481.6|13472.3|13471.4|532
1607103900000|2020-12-04 17:45:00|13472.4|13471.5|13472.5|13471.6|13475.8|13474.7|13468.2|13466.9|626
1607104200000|2020-12-04 17:50:00|13472.6|13471.7|13471.7|13470.8|13475.6|13474.3|13471.3|13470.1|513
1607104500000|2020-12-04 17:55:00|13471.8|13470.9|13473.7|13472.8|13474.6|13473.5|13470.8|13469.7|529
1607104800000|2020-12-04 18:00:00|13473.6|13472.7|13471.2|13470.3|13475.9|13474.9|13469.5|13468.5|531
1607105100000|2020-12-04 18:05:00|13471.1|13470.2|13477.6|13476.7|13479.9|13478.8|13471|13470.1|427
1607105400000|2020-12-04 18:10:00|13477.9|13477|13479.4|13478.5|13482.9|13481.8|13477.6|13476.6|379
1607105700000|2020-12-04 18:15:00|13479.3|13478.4|13486.4|13485.5|13490.1|13489.2|13479.3|13478.4|525
1607106000000|2020-12-04 18:20:00|13486.2|13484.7|13485.8|13484.9|13488.7|13487.5|13482.1|13481.2|688
1607106300000|2020-12-04 18:25:00|13485.7|13484.8|13488.1|13486.6|13490.4|13489.3|13485.2|13484.1|556
1607106600000|2020-12-04 18:30:00|13488|13486.5|13487.4|13486.5|13494.8|13493.9|13484.4|13482.9|752
1607106900000|2020-12-04 18:35:00|13487.3|13486.4|13487.4|13486.5|13488.7|13487.7|13483|13482.1|534
1607107200000|2020-12-04 18:40:00|13487.5|13486.6|13483.4|13482.5|13487.7|13486.6|13483.2|13482.3|468
1607107500000|2020-12-04 18:45:00|13483.5|13482.6|13482.4|13481.5|13486.4|13485.5|13482.3|13481.4|314
1607107800000|2020-12-04 18:50:00|13482.5|13481.6|13477.3|13476.4|13483.6|13482.7|13477.2|13476.3|326
1607108100000|2020-12-04 18:55:00|13477.4|13476.5|13473|13472.1|13477.6|13476.7|13472.7|13471.8|360
1607108400000|2020-12-04 19:00:00|13473.1|13472.2|13476|13475.1|13480.6|13479.7|13472.9|13472|437
1607108700000|2020-12-04 19:05:00|13476.1|13475.2|13476.2|13475.3|13480.6|13479.6|13475.5|13474.6|411
1607109000000|2020-12-04 19:10:00|13476.3|13475.4|13476|13475.1|13478.6|13477.7|13475.6|13474.7|263
1607109300000|2020-12-04 19:15:00|13475.9|13475|13453.4|13452.5|13477.6|13476.7|13451.6|13450.7|1373
1607109600000|2020-12-04 19:20:00|13453.9|13453|13453.5|13452.6|13462.2|13460.9|13453.5|13452.3|849
1607109900000|2020-12-04 19:25:00|13453.9|13452.4|13437.5|13436|13453.9|13452.4|13437.4|13435.9|953
1607110200000|2020-12-04 19:30:00|13437.4|13435.9|13433.2|13431.7|13439|13437.4|13429.9|13428.4|814
1607110500000|2020-12-04 19:35:00|13433.1|13431.6|13436.4|13434.9|13437.3|13435.8|13425.4|13424.1|660
1607110800000|2020-12-04 19:40:00|13436.5|13435|13435.1|13433.6|13440|13438.8|13430.8|13429.9|806
1607111100000|2020-12-04 19:45:00|13434.8|13433.9|13437.9|13436.4|13437.9|13436.6|13428|13426.7|611
1607111400000|2020-12-04 19:50:00|13437.8|13436.3|13434.6|13433.7|13440|13438.5|13433.6|13432.5|401
1607111700000|2020-12-04 19:55:00|13434.5|13433.6|13444.1|13443.2|13444.7|13443.6|13434.5|13433.6|559
1607112000000|2020-12-04 20:00:00|13444.2|13443.3|13438.2|13436.7|13444.3|13443.4|13433|13431.5|638
1607112300000|2020-12-04 20:05:00|13438.1|13436.6|13440.9|13439.4|13443.2|13442|13437.5|13436.4|429
1607112600000|2020-12-04 20:10:00|13440.8|13439.3|13437|13435.5|13441.6|13440.1|13435|13433.5|420
1607112900000|2020-12-04 20:15:00|13436.9|13435.4|13439.1|13437.6|13439.4|13437.9|13433.6|13432.4|484
1607113200000|2020-12-04 20:20:00|13439.3|13437.8|13437.3|13435.8|13440.9|13439.4|13434.8|13433.6|473
1607113500000|2020-12-04 20:25:00|13437.2|13435.7|13434.6|13433.1|13438.6|13437.4|13430.4|13429.1|563
1607113800000|2020-12-04 20:30:00|13434.5|13433|13435.7|13434.2|13436.9|13435.4|13430.8|13429.3|623
1607114100000|2020-12-04 20:35:00|13435|13433.5|13423.3|13421.8|13435.4|13433.9|13423.1|13421.6|693
1607114400000|2020-12-04 20:40:00|13423.4|13421.9|13425.8|13424.3|13429.7|13428.5|13423.4|13421.9|635
1607114700000|2020-12-04 20:45:00|13425.1|13424.2|13425.7|13424.2|13426.4|13424.9|13420.7|13419.6|570
1607115000000|2020-12-04 20:50:00|13425.6|13424.1|13431.8|13430.3|13432.8|13430.9|13420.8|13419.7|777
1607115300000|2020-12-04 20:55:00|13431.9|13430.4|13438.3|13437.4|13438.7|13437.5|13428.7|13427.2|964
1607115600000|2020-12-04 21:00:00|13438.4|13436.9|13432.2|13430.7|13440|13438.5|13431|13429.1|957
1607115900000|2020-12-04 21:05:00|13431.8|13430.3|13433.1|13431.6|13433.7|13432.2|13430|13428.5|455
1607116200000|2020-12-04 21:10:00|13433|13431.5|13432|13430.5|13433.2|13431.7|13428|13426.5|768
1607116500000|2020-12-04 21:15:00|13431.9|13430.4|13430.7|13429.2|13433.2|13431.7|13429.2|13427.7|389
1607116800000|2020-12-04 21:20:00|13430.8|13429.3|13429.6|13428.1|13430.9|13429.4|13428.2|13426.9|300
1607117100000|2020-12-04 21:25:00|13429.7|13428.2|13430.7|13429.2|13431.3|13429.8|13426.9|13425.4|248
1607117400000|2020-12-04 21:30:00|13430.8|13429.3|13427.8|13426.3|13430.8|13429.3|13427.5|13426|230
1607117700000|2020-12-04 21:35:00|13427.9|13426.4|13427.6|13426.1|13429|13427.5|13425.3|13423.8|309
1607118000000|2020-12-04 21:40:00|13427.7|13426.2|13423.8|13422.3|13428.2|13426.7|13421.6|13420.1|397
1607118300000|2020-12-04 21:45:00|13423.9|13422.4|13427|13425.5|13427.1|13425.6|13421.7|13420.4|471
1607118600000|2020-12-04 21:50:00|13426.9|13425.4|13436.3|13434.8|13444.7|13436.3|13426.9|13425.4|466
1607118900000|2020-12-04 21:55:00|13436.2|13434.7|13439.8|13429.8|13455.1|13445.1|13434.6|13427.8|411
1607288400000|2020-12-06 21:00:00|13402.4|13388.5|13404.8|13384.8|13407.6|13396.2|13395.2|13378.4|172
1607288700000|2020-12-06 21:05:00|13392.6|13386.1|13403|13383|13405.7|13394.6|13392.5|13381.9|85
1607289000000|2020-12-06 21:10:00|13402.8|13382.8|13406.7|13392|13412.6|13396.5|13397.6|13382.3|162
1607289300000|2020-12-06 21:15:00|13401.5|13395|13407.2|13387.2|13412.5|13398.3|13400.8|13382.5|218
1607289600000|2020-12-06 21:20:00|13407.7|13387.7|13396.4|13381.8|13419.5|13405.9|13392.8|13379.5|351
1607289900000|2020-12-06 21:25:00|13401.4|13381.4|13398.3|13391.8|13403.1|13392.2|13392.5|13379|124
1607290200000|2020-12-06 21:30:00|13398.2|13391.7|13401.9|13385.9|13402.9|13392.1|13392.8|13382.5|90
1607290500000|2020-12-06 21:35:00|13400.9|13389.2|13400.9|13388.8|13402.5|13392.1|13398.1|13380.4|61
1607290800000|2020-12-06 21:40:00|13401.5|13387.6|13398.3|13391.8|13406|13391.9|13398.1|13383.9|23
1607291100000|2020-12-06 21:45:00|13398.7|13392.2|13401.5|13395|13408.7|13397.8|13398.2|13384.6|75
1607291400000|2020-12-06 21:50:00|13403.8|13390.8|13409.8|13403.3|13418.4|13404|13401.2|13390.8|91
1607291700000|2020-12-06 21:55:00|13410.2|13403.7|13413.8|13407.3|13419.9|13408.8|13408.7|13391.7|118
1607292000000|2020-12-06 22:00:00|13414.1|13407.6|13422.6|13405.3|13425.8|13411.8|13413.8|13405|224
1607292300000|2020-12-06 22:05:00|13415.4|13408.9|13415.7|13409.2|13424.5|13412|13413.3|13400.8|317
1607292600000|2020-12-06 22:10:00|13415.8|13409.3|13416|13410.2|13421.2|13411.6|13414.3|13407|931
1607292900000|2020-12-06 22:15:00|13415.9|13410.1|13418.9|13409.5|13420.1|13411.4|13414.6|13406.4|1368
1607293200000|2020-12-06 22:20:00|13419|13409.3|13417.2|13410.4|13419.4|13412.2|13415.2|13407.2|918
1607293500000|2020-12-06 22:25:00|13417.8|13410.3|13417.7|13410.9|13418.8|13411.4|13416.1|13409.9|552
1607293800000|2020-12-06 22:30:00|13418.1|13410.7|13417.2|13411|13418.9|13412.4|13414.8|13410.5|1074
1607294100000|2020-12-06 22:35:00|13416.9|13410.9|13421|13415.5|13421.9|13416.2|13415.2|13410.7|1148
1607294400000|2020-12-06 22:40:00|13421.1|13415.7|13422.7|13419.1|13424.3|13420.8|13420.5|13414.9|561
1607294700000|2020-12-06 22:45:00|13422.6|13419.2|13422.6|13419.3|13424.4|13420.1|13422.4|13418.4|474
1607295000000|2020-12-06 22:50:00|13422.9|13419|13414.9|13411|13424|13419.5|13414.5|13410.8|1553
1607295300000|2020-12-06 22:55:00|13415.1|13411.3|13422|13415.1|13423.5|13416|13414.7|13411|724
1607295600000|2020-12-06 23:00:00|13421.8|13415.3|13420.9|13418.2|13423.5|13420.6|13419.8|13415.1|1036
1607295900000|2020-12-06 23:05:00|13420.8|13418.1|13421.1|13418.9|13422.7|13420.5|13419.3|13417.2|997
1607296200000|2020-12-06 23:10:00|13421.4|13418.8|13422|13419.8|13423.2|13421.2|13420.8|13418.8|792
1607296500000|2020-12-06 23:15:00|13422.1|13419.9|13419.6|13417.3|13422.3|13420.3|13417.4|13415.1|700
1607296800000|2020-12-06 23:20:00|13419.7|13417.4|13419.6|13418.1|13420.3|13418.4|13418.7|13416.8|222
1607297100000|2020-12-06 23:25:00|13419.7|13418.2|13418.2|13416.7|13420.1|13418.2|13415.5|13414.3|298
1607297400000|2020-12-06 23:30:00|13418.5|13416.2|13416.8|13414.6|13421.3|13419.6|13416.4|13414.3|473
1607297700000|2020-12-06 23:35:00|13417|13414.5|13414.1|13412.6|13418.3|13416.7|13413.2|13411.6|446
1607298000000|2020-12-06 23:40:00|13414.6|13412.3|13416.7|13415.2|13418.3|13415.9|13414.1|13411.9|355
1607298300000|2020-12-06 23:45:00|13417.1|13415|13417.4|13415.9|13417.8|13416|13415.1|13413.2|333
1607298600000|2020-12-06 23:50:00|13417.5|13416|13417.3|13415.8|13418.2|13416.3|13416.8|13415.3|292
1607298900000|2020-12-06 23:55:00|13417.2|13415.7|13416.2|13414.1|13419|13417.5|13415.8|13414.1|280
1607299200000|2020-12-07 00:00:00|13416.1|13414.6|13413.7|13412.2|13416.7|13415.2|13411.1|13409.6|511
1607299500000|2020-12-07 00:05:00|13413.6|13412.1|13414|13412.5|13416.6|13415.2|13413.1|13411.6|514
1607299800000|2020-12-07 00:10:00|13414.1|13412.6|13414.8|13413.3|13416.1|13414.6|13412.8|13411.6|471
1607300100000|2020-12-07 00:15:00|13414.9|13413.4|13413.6|13412.1|13415.3|13414.2|13412.8|13411.4|465
1607300400000|2020-12-07 00:20:00|13413.5|13412|13413.9|13413|13416|13415|13411.5|13410.3|608
1607300700000|2020-12-07 00:25:00|13413.5|13412.6|13414.8|13413.9|13415.1|13414|13410.8|13409.9|494
1607301000000|2020-12-07 00:30:00|13414.1|13413.2|13423.6|13422.1|13430.3|13428.2|13414|13413.1|717
1607301300000|2020-12-07 00:35:00|13423.7|13422.2|13421.1|13419.6|13424.6|13423.1|13416.1|13414.6|667
1607301600000|2020-12-07 00:40:00|13421|13419.5|13424.5|13423|13425|13423.8|13420|13418.5|377
1607301900000|2020-12-07 00:45:00|13424.4|13422.9|13429.3|13427.8|13430.4|13428.9|13424.4|13422.9|400
1607302200000|2020-12-07 00:50:00|13429.2|13427.7|13427.9|13426.4|13430.5|13429|13425.8|13424.3|536
1607302500000|2020-12-07 00:55:00|13427.8|13426.3|13427|13426.1|13428.2|13426.7|13424.5|13423.1|414
1607302800000|2020-12-07 01:00:00|13426.7|13425.5|13426|13424.5|13427.8|13426.3|13425.1|13423.6|537
1607303100000|2020-12-07 01:05:00|13426.1|13424.6|13422.6|13421.1|13426.9|13425.6|13421.4|13420.2|403
1607303400000|2020-12-07 01:10:00|13422.5|13421|13423.7|13422.2|13425.9|13424.8|13421.7|13420.2|449
1607303700000|2020-12-07 01:15:00|13423.9|13422.4|13425.9|13424.4|13426.2|13424.7|13423.4|13421.9|438
1607304000000|2020-12-07 01:20:00|13425.8|13424.3|13425.1|13423.6|13427.2|13425.7|13424.8|13423.5|422
1607304300000|2020-12-07 01:25:00|13424.1|13423.2|13428.3|13426.8|13428.7|13427.2|13423.9|13422.6|411
1607304600000|2020-12-07 01:30:00|13428.2|13426.7|13428.5|13427|13429.8|13428.3|13427.2|13425.7|469
1607304900000|2020-12-07 01:35:00|13428.4|13426.9|13432.3|13430.8|13432.8|13431.3|13428.1|13426.6|342
1607305200000|2020-12-07 01:40:00|13432.2|13430.7|13431.1|13429.6|13432.9|13431.4|13426.5|13425.2|414
1607305500000|2020-12-07 01:45:00|13431|13429.5|13431.4|13429.9|13432|13430.7|13428.6|13427.4|355
1607305800000|2020-12-07 01:50:00|13431.3|13429.8|13431|13430.1|13432.9|13431.4|13430.5|13429.2|427
1607306100000|2020-12-07 01:55:00|13431.4|13429.9|13431.2|13429.7|13432.6|13431.1|13430.2|13428.9|355
1607306400000|2020-12-07 02:00:00|13431.3|13429.8|13429.6|13428.1|13431.3|13429.8|13428.7|13427.4|287
1607306700000|2020-12-07 02:05:00|13429.7|13428.2|13432.8|13431.3|13433.1|13431.6|13429.5|13428.1|386
1607307000000|2020-12-07 02:10:00|13432.9|13431.4|13435.9|13434.4|13436.2|13434.7|13432.4|13430.9|250
1607307300000|2020-12-07 02:15:00|13435.8|13434.3|13434.2|13432.7|13436.6|13435.1|13432.8|13431.8|498
1607307600000|2020-12-07 02:20:00|13434.1|13432.6|13435.7|13434.2|13437.5|13436.1|13434.1|13432.6|417
1607307900000|2020-12-07 02:25:00|13435.6|13434.1|13434.4|13433.5|13436.2|13435.1|13433.9|13433|381
1607308200000|2020-12-07 02:30:00|13434|13433.1|13435.2|13433.7|13436.4|13435|13433.1|13432.2|371
1607308500000|2020-12-07 02:35:00|13435.3|13433.8|13436.4|13434.9|13436.9|13436|13433.9|13432.7|379
1607308800000|2020-12-07 02:40:00|13436.3|13434.8|13433.5|13432|13436.4|13435|13433.4|13431.9|333
1607309100000|2020-12-07 02:45:00|13433.6|13432.1|13433.8|13432.3|13434.8|13433.9|13433|13431.9|213
1607309400000|2020-12-07 02:50:00|13433.9|13432.4|13434|13432.5|13434.8|13433.7|13433.5|13432.2|243
1607309700000|2020-12-07 02:55:00|13434.1|13432.6|13431.2|13429.7|13436.1|13435|13428.7|13427.5|701
1607310000000|2020-12-07 03:00:00|13431.3|13429.8|13430.1|13428.6|13438.9|13437.4|13429.4|13428.1|782
1607310300000|2020-12-07 03:05:00|13430.2|13428.7|13426.7|13425.2|13430.2|13428.7|13425.4|13424.2|470
1607310600000|2020-12-07 03:10:00|13426.8|13425.3|13428.4|13426.9|13429.8|13428.3|13426.3|13425.2|300
1607310900000|2020-12-07 03:15:00|13428.2|13426.7|13428.9|13427.4|13430|13428.5|13427|13425.5|301
1607311200000|2020-12-07 03:20:00|13429|13427.5|13429.7|13428.2|13430|13428.8|13427.8|13426.3|353
1607311500000|2020-12-07 03:25:00|13429.6|13428.1|13431.7|13430.2|13431.9|13430.6|13429|13427.5|240
1607311800000|2020-12-07 03:30:00|13431.6|13430.1|13429.7|13428.2|13431.6|13430.1|13428.5|13427.2|237
1607312100000|2020-12-07 03:35:00|13429.8|13428.3|13427.5|13426|13429.9|13428.6|13426.6|13425.2|278
1607312400000|2020-12-07 03:40:00|13427.6|13426.1|13426|13424.5|13428|13426.5|13425.7|13424.2|236
1607312700000|2020-12-07 03:45:00|13425.9|13424.4|13426.9|13425.4|13428.1|13426.9|13424.6|13423.3|263
1607313000000|2020-12-07 03:50:00|13427|13425.5|13425.9|13424.4|13428.2|13427|13425.9|13424.4|227
1607313300000|2020-12-07 03:55:00|13426|13424.5|13427.2|13425.7|13427.2|13426|13425.8|13424.3|229
1607313600000|2020-12-07 04:00:00|13427|13425.5|13425.6|13424.1|13428|13426.5|13425.2|13423.7|293
1607313900000|2020-12-07 04:05:00|13425.7|13424.2|13424.9|13423.4|13426.1|13424.9|13424.5|13423.4|264
1607314200000|2020-12-07 04:10:00|13424.7|13423.8|13425.3|13423.8|13425.8|13424.7|13424.2|13423|245
1607314500000|2020-12-07 04:15:00|13425.4|13423.9|13424.9|13423.4|13426.1|13424.7|13424.3|13423.3|178
1607314800000|2020-12-07 04:20:00|13424.8|13423.3|13424.3|13422.8|13425.1|13423.9|13424.1|13422.7|209
1607315100000|2020-12-07 04:25:00|13424.4|13422.9|13424.6|13423.7|13425|13423.7|13423.7|13422.8|194
1607315400000|2020-12-07 04:30:00|13424.5|13423.6|13424.7|13423.2|13425.2|13424|13424.3|13422.9|225
1607315700000|2020-12-07 04:35:00|13424.8|13423.3|13424.9|13423.4|13425.2|13423.9|13424.5|13423.1|163
1607316000000|2020-12-07 04:40:00|13424.7|13423.2|13424.6|13423.1|13425.3|13424.4|13423.9|13422.8|224
1607316300000|2020-12-07 04:45:00|13424.4|13422.9|13424.7|13423.2|13424.9|13423.7|13423.8|13422.7|206
1607316600000|2020-12-07 04:50:00|13424.6|13423.1|13420.4|13419.5|13424.9|13423.7|13420.2|13419.1|266
1607316900000|2020-12-07 04:55:00|13420.3|13419.4|13421|13420.1|13422.3|13421.1|13420.3|13419.3|253
1607317200000|2020-12-07 05:00:00|13421.1|13420.2|13420.3|13419.4|13421.7|13420.6|13420.2|13419.1|230
1607317500000|2020-12-07 05:05:00|13420.4|13419.5|13418.8|13417.3|13420.7|13419.5|13418.1|13416.6|181
1607317800000|2020-12-07 05:10:00|13418.9|13417.4|13419.8|13418.3|13419.8|13418.7|13418.5|13417.3|150
1607318100000|2020-12-07 05:15:00|13419.7|13418.2|13418.9|13418|13419.8|13418.8|13417.5|13416.3|199
1607318400000|2020-12-07 05:20:00|13419.2|13418.3|13421.8|13420.9|13421.9|13420.9|13419.2|13418.3|153
1607318700000|2020-12-07 05:25:00|13422|13421.1|13422.9|13422|13423.4|13422.1|13420.6|13419.2|266
1607319000000|2020-12-07 05:30:00|13422.8|13421.9|13422.3|13421.4|13423.6|13422.3|13420.8|13419.6|241
1607319300000|2020-12-07 05:35:00|13422.6|13421.1|13421.8|13420.9|13422.9|13421.7|13420.1|13418.8|293
1607319600000|2020-12-07 05:40:00|13422.5|13421.6|13422|13421.1|13423|13422|13421.5|13420.6|246
1607319900000|2020-12-07 05:45:00|13421.9|13421|13419.6|13418.7|13422.3|13421.4|13419.6|13418.7|242
1607320200000|2020-12-07 05:50:00|13419.5|13418.6|13417.7|13416.8|13421.4|13420.1|13417.2|13416.2|350
1607320500000|2020-12-07 05:55:00|13417.6|13416.7|13417.6|13416.7|13419.7|13418.8|13417.4|13416.1|194
1607320800000|2020-12-07 06:00:00|13417.7|13416.8|13417|13415.5|13419|13418|13416.5|13415.4|286
1607321100000|2020-12-07 06:05:00|13417.1|13415.6|13415.5|13414.6|13417.4|13416.1|13415.4|13414.3|148
1607321400000|2020-12-07 06:10:00|13415.6|13414.7|13414.7|13413.8|13416|13414.9|13414|13412.8|353
1607321700000|2020-12-07 06:15:00|13414.6|13413.7|13414.9|13413.4|13415.8|13414.8|13413.9|13413|254
1607322000000|2020-12-07 06:20:00|13414.6|13413.7|13414.9|13413.4|13415.7|13414.5|13413.7|13412.8|224
1607322300000|2020-12-07 06:25:00|13414.8|13413.3|13410.5|13409.6|13416|13414.8|13410.1|13409|342
1607322600000|2020-12-07 06:30:00|13410.4|13409.5|13411.1|13409.6|13411.8|13410.6|13403.8|13402.3|485
1607322900000|2020-12-07 06:35:00|13411|13409.5|13414|13412.5|13414.1|13412.7|13409.5|13408.1|276
1607323200000|2020-12-07 06:40:00|13413.9|13412.4|13416|13415.1|13416.7|13415.5|13411.3|13410.3|481
1607323500000|2020-12-07 06:45:00|13416.2|13415.3|13415|13413.5|13417.1|13415.9|13412.6|13411.5|379
1607323800000|2020-12-07 06:50:00|13415.1|13413.6|13413.6|13412.7|13415.4|13414|13411|13410|363
1607324100000|2020-12-07 06:55:00|13413.7|13412.8|13411.9|13410.4|13414.7|13413.8|13403.1|13401.6|621
1607324400000|2020-12-07 07:00:00|13413.5|13410|13406|13404.5|13413.6|13411.4|13403.3|13401.9|492
1607324700000|2020-12-07 07:05:00|13405.9|13404.4|13393.9|13393|13407|13405.9|13389.6|13388.1|774
1607325000000|2020-12-07 07:10:00|13394|13393.1|13390.8|13389.9|13396.4|13395.5|13390.7|13389.4|598
1607325300000|2020-12-07 07:15:00|13391.2|13389.7|13388.4|13387.5|13391.2|13390|13379.8|13378.3|759
1607325600000|2020-12-07 07:20:00|13388.5|13387.6|13384.2|13383.3|13389.6|13388.5|13382.5|13381.5|510
1607325900000|2020-12-07 07:25:00|13384.6|13383.7|13376.3|13374.8|13386.7|13385.8|13373.9|13372.4|494
1607326200000|2020-12-07 07:30:00|13376.2|13374.7|13373.9|13372.4|13377.9|13376.9|13367.3|13365.8|636
1607326500000|2020-12-07 07:35:00|13374|13372.5|13374.1|13372.6|13379.6|13378.7|13372.6|13371.1|643
1607326800000|2020-12-07 07:40:00|13374|13372.5|13373.1|13371.6|13383.7|13382.2|13372.9|13371.4|809
1607327100000|2020-12-07 07:45:00|13373.9|13372.4|13377.8|13376.3|13378.1|13377|13368.3|13367.1|732
1607327400000|2020-12-07 07:50:00|13377.9|13376.4|13376.6|13375.7|13379|13377.5|13372.9|13371.5|554
1607327700000|2020-12-07 07:55:00|13376.7|13375.8|13378.1|13376.6|13379.8|13378.9|13375.4|13374.5|740
1607328000000|2020-12-07 08:00:00|13378|13376.5|13343.1|13341.6|13378|13376.5|13340.4|13338.5|1632
1607328300000|2020-12-07 08:05:00|13343.2|13341.7|13343.1|13341.6|13348.3|13346.8|13335.1|13333.6|1303
1607328600000|2020-12-07 08:10:00|13342|13341.1|13308.7|13307.2|13343.2|13342|13301.8|13300.3|1585
1607328900000|2020-12-07 08:15:00|13308.6|13307.1|13296.2|13294.7|13309.4|13307.9|13286.2|13285.2|1401
1607329200000|2020-12-07 08:20:00|13296.1|13294.6|13303.4|13301.9|13307.1|13305.6|13290|13288.5|1247
1607329500000|2020-12-07 08:25:00|13303.7|13302.2|13271.2|13269.7|13304.5|13303|13266.7|13265.2|1420
1607329800000|2020-12-07 08:30:00|13271.4|13269.9|13280.2|13278.7|13280.5|13279|13258.3|13256.8|1433
1607330100000|2020-12-07 08:35:00|13280.3|13278.8|13286.4|13284.9|13289.3|13288.2|13275.1|13273.8|1102
1607330400000|2020-12-07 08:40:00|13287.2|13285.7|13282.4|13280.9|13290.6|13289.4|13279.4|13277.9|1172
1607330700000|2020-12-07 08:45:00|13282.5|13281|13278.3|13276.8|13290.3|13288.8|13274.2|13272.7|1083
1607331000000|2020-12-07 08:50:00|13278.2|13276.7|13272.2|13270.7|13280.7|13279.2|13262.5|13261|1077
1607331300000|2020-12-07 08:55:00|13271.8|13270.3|13251.1|13249.6|13272.3|13271.4|13250.6|13249.3|1420
1607331600000|2020-12-07 09:00:00|13250.9|13249.4|13234.8|13233.3|13254.1|13252.6|13234|13232.9|1151
1607331900000|2020-12-07 09:05:00|13234.7|13233.2|13231.5|13230|13241.9|13240.4|13228.1|13226.6|1004
1607332200000|2020-12-07 09:10:00|13231.9|13230.4|13232.5|13231|13236.3|13235.4|13230.2|13228.9|917
1607332500000|2020-12-07 09:15:00|13232.1|13231.2|13233.9|13233|13240.9|13239.7|13225.5|13224.6|1159
1607332800000|2020-12-07 09:20:00|13234|13233.1|13231|13230.1|13234.6|13233.5|13225.1|13224.1|837
1607333100000|2020-12-07 09:25:00|13231.3|13229.8|13237.1|13236.2|13240.1|13239.2|13230.3|13229.4|801
1607333400000|2020-12-07 09:30:00|13237|13236.1|13247.7|13246.8|13248.6|13247.1|13233|13231.7|789
1607333700000|2020-12-07 09:35:00|13247.5|13246.6|13239.6|13238.1|13248.4|13247.1|13235.9|13234.6|754
1607334000000|2020-12-07 09:40:00|13239.7|13238.2|13246.8|13245.3|13247.6|13246.3|13239|13237.8|775
1607334300000|2020-12-07 09:45:00|13247.2|13245.7|13256.5|13255|13256.8|13255.5|13245.3|13244.2|852
1607334600000|2020-12-07 09:50:00|13256.4|13254.9|13263.4|13262.5|13273.6|13272.1|13254.8|13253.9|825
1607334900000|2020-12-07 09:55:00|13263.7|13262.8|13267.7|13266.2|13269.4|13267.9|13255.4|13254.5|830
1607335200000|2020-12-07 10:00:00|13267.8|13266.3|13261.1|13260.2|13267.9|13266.4|13259.7|13258.6|644
1607335500000|2020-12-07 10:05:00|13260.9|13260|13255.7|13254.2|13278.2|13271|13249.5|13247.4|908
1607335800000|2020-12-07 10:10:00|13255.8|13254.3|13261.6|13260.1|13268.4|13266.9|13255.7|13254.2|890
1607336100000|2020-12-07 10:15:00|13261.5|13260|13271.3|13269.8|13274.1|13272.6|13255.4|13254|855
1607336400000|2020-12-07 10:20:00|13271.1|13269.6|13267.1|13265.6|13271.3|13269.8|13264.7|13263.5|857
1607336700000|2020-12-07 10:25:00|13267.2|13265.7|13278.2|13276|13278.4|13277|13264.7|13263.5|669
1607337000000|2020-12-07 10:30:00|13277.5|13276.7|13275.5|13274|13280.9|13279.4|13274.2|13272.7|631
1607337300000|2020-12-07 10:35:00|13275.4|13273.9|13271.4|13269.9|13278.6|13277.1|13269.8|13268.5|695
1607337600000|2020-12-07 10:40:00|13271.5|13270|13262.7|13261.8|13271.6|13270.1|13258.5|13257.6|648
1607337900000|2020-12-07 10:45:00|13262.6|13261.7|13276.4|13274.9|13276.6|13275.1|13262.5|13261.6|606
1607338200000|2020-12-07 10:50:00|13276.3|13274.8|13276.2|13274.7|13276.5|13275|13268.3|13267|596
1607338500000|2020-12-07 10:55:00|13276.3|13274.8|13274.7|13273.8|13278.2|13276.7|13271.1|13270.1|667
1607338800000|2020-12-07 11:00:00|13275|13273.5|13268.7|13267.2|13275.2|13274|13265.9|13264.7|840
1607339100000|2020-12-07 11:05:00|13268.6|13267.1|13265.2|13263.7|13268.6|13267.5|13261|13259.5|746
1607339400000|2020-12-07 11:10:00|13265.3|13263.8|13258.9|13257.4|13274.8|13273.8|13256.8|13255.7|1013
1607339700000|2020-12-07 11:15:00|13258.8|13257.3|13256.6|13255.1|13268.6|13267.2|13253.4|13251.9|827
1607340000000|2020-12-07 11:20:00|13256.7|13255.2|13259.8|13258.3|13261.7|13260.5|13252.5|13251|629
1607340300000|2020-12-07 11:25:00|13259.7|13258.2|13265.1|13263.6|13266.2|13264.7|13257.9|13256.5|616
1607340600000|2020-12-07 11:30:00|13265.2|13263.7|13263.2|13261.7|13267.6|13266.4|13261.5|13260.4|619
1607340900000|2020-12-07 11:35:00|13263.1|13261.6|13262.9|13261.4|13263.5|13262.2|13260.8|13259.6|591
1607341200000|2020-12-07 11:40:00|13263.2|13261.7|13260.6|13259.1|13267.8|13266.3|13260|13258.5|647
1607341500000|2020-12-07 11:45:00|13260.7|13259.2|13261.1|13260.2|13265.2|13263.9|13256.7|13255.6|747
1607341800000|2020-12-07 11:50:00|13260.8|13259.9|13258.4|13256.9|13262.4|13261.1|13255.8|13254.3|538
1607342100000|2020-12-07 11:55:00|13258.5|13257|13258|13257.1|13263.5|13262.5|13256.7|13255.2|641
1607342400000|2020-12-07 12:00:00|13257.8|13256.9|13262.2|13260.7|13266.8|13265.3|13253|13251.8|840
1607342700000|2020-12-07 12:05:00|13262.1|13260.6|13267.1|13266.2|13268.6|13267.5|13260|13258.7|587
1607343000000|2020-12-07 12:10:00|13266.7|13265.6|13276.3|13274.8|13287.9|13286.1|13264.3|13263.4|1021
1607343300000|2020-12-07 12:15:00|13276.2|13274.7|13277.1|13275.6|13281.2|13279.8|13274|13272.5|827
1607343600000|2020-12-07 12:20:00|13277.2|13275.7|13280.3|13278.8|13283.4|13282.5|13276.4|13274.9|676
1607343900000|2020-12-07 12:25:00|13280.2|13278.7|13280.1|13278.6|13281.8|13280.3|13275.3|13273.8|801
1607344200000|2020-12-07 12:30:00|13280.2|13278.7|13270.2|13268.7|13281.4|13279.9|13267.7|13266.5|839
1607344500000|2020-12-07 12:35:00|13270.1|13268.6|13276.5|13275|13280.5|13279.3|13269.4|13268.2|774
1607344800000|2020-12-07 12:40:00|13276.6|13275.1|13272.6|13271.7|13277|13276|13270.1|13269.1|681
1607345100000|2020-12-07 12:45:00|13272.8|13271.9|13266.8|13265.3|13273.4|13272.3|13262.2|13260.9|682
1607345400000|2020-12-07 12:50:00|13266.9|13265.4|13282.3|13280.8|13284.3|13282.8|13266.9|13265.4|642
1607345700000|2020-12-07 12:55:00|13281.7|13280.5|13272.9|13269.7|13284.6|13283.2|13254.7|13250.9|794
1607346000000|2020-12-07 13:00:00|13273|13268.9|13284.3|13282.8|13296|13294.4|13266.4|13262.4|1380
1607346300000|2020-12-07 13:05:00|13284.2|13282.7|13290|13288.5|13297|13295.5|13283|13281.5|1033
1607346600000|2020-12-07 13:10:00|13289.9|13288.4|13296.1|13294.6|13297.8|13296.3|13288|13286.5|1095
1607346900000|2020-12-07 13:15:00|13296.2|13294.7|13298.9|13297.4|13307.2|13305.7|13290.8|13289.3|948
1607347200000|2020-12-07 13:20:00|13298.8|13297.3|13302|13300.5|13307.5|13306|13295|13293.5|1013
1607347500000|2020-12-07 13:25:00|13301.9|13300.4|13302.5|13301|13306.1|13304.6|13297.1|13295.8|797
1607347800000|2020-12-07 13:30:00|13302.4|13300.9|13294.1|13292.6|13304.1|13302.7|13293.7|13292.2|774
1607348100000|2020-12-07 13:35:00|13294|13292.5|13299.5|13298|13301.5|13300|13291.4|13289.9|776
1607348400000|2020-12-07 13:40:00|13299.4|13297.9|13301.9|13300.4|13307.1|13305.6|13296.8|13295.4|859
1607348700000|2020-12-07 13:45:00|13301.5|13300|13304.9|13304|13306.2|13304.7|13300.4|13298.9|814
1607349000000|2020-12-07 13:50:00|13304.8|13303.9|13305.1|13304.2|13311.3|13310.1|13304.7|13303.6|636
1607349300000|2020-12-07 13:55:00|13305.2|13304.3|13322.1|13321.2|13323.9|13322.7|13305.1|13304.2|834
1607349600000|2020-12-07 14:00:00|13322|13321.1|13325.2|13323.7|13332.4|13331.2|13318.4|13317.2|1017
1607349900000|2020-12-07 14:05:00|13325|13324.1|13335.3|13333.8|13336.3|13335.1|13322.4|13321.4|771
1607350200000|2020-12-07 14:10:00|13334.6|13333.7|13338.1|13336.6|13339|13337.8|13332.9|13332|757
1607350500000|2020-12-07 14:15:00|13338.2|13336.7|13322.9|13322|13338.4|13336.9|13322.7|13321.5|708
1607350800000|2020-12-07 14:20:00|13323.2|13321.7|13322.8|13321.9|13325.2|13323.7|13317.6|13316.1|648
1607351100000|2020-12-07 14:25:00|13322.7|13321.8|13327|13325.5|13328.8|13327.7|13321.5|13320|605
1607351400000|2020-12-07 14:30:00|13327.1|13325.6|13328.4|13327.5|13334.2|13332.7|13326.7|13325.6|928
1607351700000|2020-12-07 14:35:00|13328.5|13327.6|13328.2|13327.3|13333.8|13332.5|13327.4|13326.2|878
1607352000000|2020-12-07 14:40:00|13328.4|13327.5|13330.1|13328.6|13335.7|13334.2|13328.2|13327.1|1172
1607352300000|2020-12-07 14:45:00|13330|13328.5|13322.3|13320.8|13332.3|13331.2|13321.4|13320.1|1025
1607352600000|2020-12-07 14:50:00|13322.1|13320.6|13320.3|13318.8|13325.9|13324.8|13316.7|13315.4|924
1607352900000|2020-12-07 14:55:00|13319.8|13318.9|13316.4|13314.9|13324.2|13323.2|13314.4|13312.9|965
1607353200000|2020-12-07 15:00:00|13316.3|13314.8|13312.9|13312|13318.7|13317.2|13306.1|13304.6|869
1607353500000|2020-12-07 15:05:00|13313|13312.1|13310.6|13309.1|13314.6|13313.1|13306.5|13305.3|654
1607353800000|2020-12-07 15:10:00|13310.5|13309|13291.8|13290.3|13311.2|13310|13290.8|13289.3|867
1607354100000|2020-12-07 15:15:00|13292|13290.5|13299.9|13298.4|13300.9|13300|13289.5|13288.6|797
1607354400000|2020-12-07 15:20:00|13300|13298.5|13309|13308.1|13312.5|13311.4|13299.6|13298.2|631
1607354700000|2020-12-07 15:25:00|13309.1|13308.2|13300.1|13299.2|13310.1|13308.9|13298|13296.6|592
1607355000000|2020-12-07 15:30:00|13300.8|13299.3|13305.1|13303.6|13305.1|13303.6|13295.1|13293.9|1017
1607355300000|2020-12-07 15:35:00|13305|13303.5|13310.3|13309.4|13318.4|13316.4|13303.5|13302.1|1038
1607355600000|2020-12-07 15:40:00|13310.2|13309.3|13317|13315.5|13320.6|13319.2|13310.1|13309|833
1607355900000|2020-12-07 15:45:00|13316.9|13315.4|13313.3|13312.4|13323.4|13322.2|13312.9|13312|969
1607356200000|2020-12-07 15:50:00|13313.4|13312.5|13308.8|13307.9|13318.3|13316.8|13307.6|13306.1|802
1607356500000|2020-12-07 15:55:00|13308.7|13307.8|13313.8|13312.9|13318.9|13318|13305.8|13304.5|1137
1607356800000|2020-12-07 16:00:00|13313.9|13313|13325|13324.1|13325.3|13324.2|13312.9|13312|907
1607357100000|2020-12-07 16:05:00|13325.1|13324.2|13327.2|13326.3|13330.6|13329.6|13323|13322.1|669
1607357400000|2020-12-07 16:10:00|13327.4|13326.5|13339.1|13338.2|13339.9|13338.6|13327|13326.1|752
1607357700000|2020-12-07 16:15:00|13339.2|13338.3|13337.8|13336.9|13342.7|13341.3|13336.8|13335.7|833
1607358000000|2020-12-07 16:20:00|13337.7|13336.8|13339|13337.5|13340.1|13338.9|13334.7|13333.7|504
1607358300000|2020-12-07 16:25:00|13339.1|13337.6|13355.1|13353.6|13357.4|13356|13337.7|13336.8|637
1607358600000|2020-12-07 16:30:00|13355|13353.5|13348.8|13347.9|13355.4|13353.9|13348.3|13347.2|725
1607358900000|2020-12-07 16:35:00|13348.7|13347.8|13356.8|13355.9|13360.7|13359.6|13346.1|13345.1|745
1607359200000|2020-12-07 16:40:00|13356.9|13356|13352.2|13350.7|13365|13364.1|13350.6|13349.3|960
1607359500000|2020-12-07 16:45:00|13352.1|13350.6|13355.5|13354.6|13359.2|13358.3|13349.2|13348.3|726
1607359800000|2020-12-07 16:50:00|13355.4|13354.5|13347.4|13346.5|13356.4|13355.5|13345.7|13344.4|1005
1607360100000|2020-12-07 16:55:00|13347.2|13346.3|13353.4|13352.5|13357.4|13356.1|13345.2|13344.3|886
1607360400000|2020-12-07 17:00:00|13353.5|13352.6|13356.6|13355.7|13357.3|13356.3|13349.3|13348.2|797
1607360700000|2020-12-07 17:05:00|13356.5|13355.6|13368|13366.5|13368.9|13367.6|13356.1|13355.2|690
1607361000000|2020-12-07 17:10:00|13367.6|13366.7|13370|13368.5|13371|13370|13363|13361.5|579
1607361300000|2020-12-07 17:15:00|13369.9|13368.4|13372|13371.1|13372.8|13371.6|13366.1|13365|702
1607361600000|2020-12-07 17:20:00|13371.8|13370.5|13363.7|13362.8|13372|13370.9|13363.1|13362.2|749
1607361900000|2020-12-07 17:25:00|13363.6|13362.7|13363.8|13362.3|13367.3|13366.2|13362.9|13361.8|571
1607362200000|2020-12-07 17:30:00|13363.6|13362.1|13365.3|13363.8|13367.3|13366.4|13362.1|13360.9|613
1607362500000|2020-12-07 17:35:00|13365.2|13363.7|13365.9|13364.4|13370.2|13369|13365|13363.6|612
1607362800000|2020-12-07 17:40:00|13366|13364.5|13367.6|13366.7|13368.1|13367.1|13361.2|13360.3|596
1607363100000|2020-12-07 17:45:00|13367.5|13366.6|13366.5|13365.6|13368.6|13367.7|13363.5|13362|661
1607363400000|2020-12-07 17:50:00|13366.6|13365.7|13368.7|13367.8|13373.6|13372.7|13366.1|13365.2|546
1607363700000|2020-12-07 17:55:00|13368.6|13367.7|13364.4|13363.5|13372.7|13371.6|13364.3|13363.4|661
1607364000000|2020-12-07 18:00:00|13364.3|13363.4|13348.1|13347.2|13366.3|13365.2|13335.2|13332.5|1080
1607364300000|2020-12-07 18:05:00|13348.2|13347.3|13346.6|13345.1|13355.1|13353.6|13343.1|13342.2|958
1607364600000|2020-12-07 18:10:00|13346.5|13345|13339.8|13338.3|13346.6|13345.5|13335.9|13334.4|820
1607364900000|2020-12-07 18:15:00|13339.7|13338.8|13332.1|13331.2|13340.8|13339.6|13327.6|13326.1|966
1607365200000|2020-12-07 18:20:00|13332.2|13331.3|13324.4|13323.5|13333.6|13332.3|13324.4|13323.5|577
1607365500000|2020-12-07 18:25:00|13324.2|13323.3|13330.5|13329.6|13333.9|13332.6|13324.2|13323.1|627
1607365800000|2020-12-07 18:30:00|13330.4|13329.5|13320.5|13319|13330.7|13329.8|13309.1|13305.4|822
1607366100000|2020-12-07 18:35:00|13320.7|13319.2|13312.6|13311.1|13339.8|13329.8|13308.3|13306.8|1144
1607366400000|2020-12-07 18:40:00|13312.7|13311.2|13318.9|13316.6|13333.2|13331|13291.6|13286.6|1313
1607366700000|2020-12-07 18:45:00|13319.7|13317.4|13334.9|13333.4|13345.1|13342.3|13303.6|13297|1804
1607367000000|2020-12-07 18:50:00|13334.7|13333.2|13343|13341.5|13354|13350.9|13334.7|13333.2|1344
1607367300000|2020-12-07 18:55:00|13342.7|13341.2|13344.7|13343.2|13345.5|13344|13338.5|13337.6|613
1607367600000|2020-12-07 19:00:00|13344.6|13343.1|13348.5|13347|13351.8|13350.3|13341.1|13339.6|984
1607367900000|2020-12-07 19:05:00|13348.4|13346.9|13364.7|13363.2|13365.6|13363.7|13348.3|13346.8|951
1607368200000|2020-12-07 19:10:00|13364.8|13363.3|13389.9|13387.5|13401.6|13399.9|13363.8|13362.5|1258
1607368500000|2020-12-07 19:15:00|13389.5|13388|13391.7|13390.2|13405.2|13403.7|13388.9|13387.8|820
1607368800000|2020-12-07 19:20:00|13391.8|13390.3|13391.8|13390.3|13400.8|13399.3|13386.2|13384.9|891
1607369100000|2020-12-07 19:25:00|13391.7|13390.2|13403.3|13401.8|13406.7|13405.7|13391.7|13390.1|659
1607369400000|2020-12-07 19:30:00|13402.8|13401.9|13393.8|13392.9|13403.6|13402.1|13393.5|13392.6|491
1607369700000|2020-12-07 19:35:00|13393.9|13393|13391.9|13390.4|13394|13393.1|13388.1|13387|538
1607370000000|2020-12-07 19:40:00|13391.8|13390.3|13393.1|13391.6|13393.4|13391.9|13389.5|13388|368
1607370300000|2020-12-07 19:45:00|13393.2|13391.7|13393.4|13392.5|13395.4|13394.5|13392.3|13391.4|344
1607370600000|2020-12-07 19:50:00|13393.1|13392.2|13395.9|13395|13397.8|13396.7|13392.9|13392|510
1607370900000|2020-12-07 19:55:00|13396|13395.1|13401.3|13400.4|13402.3|13401.4|13391.8|13390.3|700
1607371200000|2020-12-07 20:00:00|13401.5|13400.6|13389.2|13387.7|13403|13402|13388.9|13387.4|617
1607371500000|2020-12-07 20:05:00|13389.3|13387.8|13381.3|13379.8|13390.6|13389.4|13380.2|13378.8|532
1607371800000|2020-12-07 20:10:00|13381.2|13379.7|13378.8|13377.3|13383|13381.5|13378.6|13377.1|579
1607372100000|2020-12-07 20:15:00|13378.9|13377.4|13379.9|13378.4|13383.1|13381.7|13378.5|13377.2|490
1607372400000|2020-12-07 20:20:00|13379.8|13378.3|13379.1|13377.6|13380|13378.6|13372.9|13371.4|546
1607372700000|2020-12-07 20:25:00|13379.2|13377.7|13383|13381.5|13389.3|13387.8|13379.2|13377.7|502
1607373000000|2020-12-07 20:30:00|13383.1|13381.6|13387.9|13387|13388.7|13387.4|13382.6|13381.1|460
1607373300000|2020-12-07 20:35:00|13387.8|13386.9|13387.3|13385.8|13389.2|13388.1|13386|13384.5|354
1607373600000|2020-12-07 20:40:00|13387.2|13385.7|13381.1|13379.6|13387.7|13386.2|13380.2|13378.9|427
1607373900000|2020-12-07 20:45:00|13381.2|13379.7|13382.5|13381|13387.6|13386.1|13380.9|13379.4|567
1607374200000|2020-12-07 20:50:00|13382.6|13381.1|13382.6|13381.1|13384|13382.8|13380.7|13379.2|390
1607374500000|2020-12-07 20:55:00|13382.8|13381.3|13378.9|13377.4|13384.8|13383.3|13377.2|13375.5|724
1607374800000|2020-12-07 21:00:00|13378.7|13377.2|13379.1|13377.6|13383.1|13381.6|13378.6|13376.9|537
1607375100000|2020-12-07 21:05:00|13379.2|13377.7|13381.5|13380.6|13382|13380.7|13377.2|13375.7|245
1607375400000|2020-12-07 21:10:00|13381.6|13380.7|13382.8|13381.3|13383|13381.5|13381|13379.5|200
1607375700000|2020-12-07 21:15:00|13382.9|13381.4|13381.7|13380.2|13383.4|13382|13381.5|13379.8|129
1607376000000|2020-12-07 21:20:00|13382.1|13380.6|13382.1|13381.2|13385.8|13384.3|13381.7|13380.2|251
1607376300000|2020-12-07 21:25:00|13382|13381.1|13378.7|13377.2|13382.1|13381.1|13378.3|13376.9|124
1607376600000|2020-12-07 21:30:00|13378.6|13377.1|13376.5|13375|13379.7|13378.2|13374.4|13372.9|195
1607376900000|2020-12-07 21:35:00|13376.3|13374.8|13374.9|13373.4|13377.1|13375.6|13373.4|13372.1|282
1607377200000|2020-12-07 21:40:00|13374.8|13373.3|13368.9|13368|13375|13373.5|13368.6|13367.4|258
1607377500000|2020-12-07 21:45:00|13369.4|13367.9|13377.3|13374.7|13382.2|13379.3|13369.4|13367.9|684
1607377800000|2020-12-07 21:50:00|13377.5|13374.6|13378.8|13375.9|13379.6|13376.7|13373.8|13371.8|660
1607378100000|2020-12-07 21:55:00|13378.9|13376|13386.9|13376.9|13388.7|13378.9|13378|13375.6|609
1607378400000|2020-12-07 22:00:00|13383.2|13373.2|13381|13372|13383.2|13373.2|13376.8|13368.8|107
1607378700000|2020-12-07 22:05:00|13380.3|13371.4|13379.5|13369.5|13382.2|13376.1|13376.1|13366.8|207
1607379000000|2020-12-07 22:10:00|13379.6|13369.6|13380.3|13372.2|13382|13374|13376.2|13366.7|287
1607379300000|2020-12-07 22:15:00|13380.1|13371.3|13379.3|13371.5|13381.9|13375.8|13378.1|13369.3|309
1607379600000|2020-12-07 22:20:00|13379.4|13371.6|13378.9|13372.3|13380.6|13373.1|13377.4|13370|215
1607379900000|2020-12-07 22:25:00|13378.7|13371.8|13377.1|13370|13380.6|13373.2|13372|13365.5|325
1607380200000|2020-12-07 22:30:00|13377|13369.8|13374.6|13368.6|13378.3|13370.3|13372.6|13366.3|828
1607380500000|2020-12-07 22:35:00|13374.8|13368.5|13376|13368.5|13377|13369.8|13374|13367.7|1441
1607380800000|2020-12-07 22:40:00|13376.1|13368.6|13376.6|13368.7|13377|13369.3|13375.5|13367.9|1524
1607381100000|2020-12-07 22:45:00|13375.9|13368.6|13374|13367.1|13376.3|13370.6|13373.2|13366.4|2029
1607381400000|2020-12-07 22:50:00|13373.6|13366.4|13373.4|13368.8|13377.3|13371.9|13372.6|13365.9|1526
1607381700000|2020-12-07 22:55:00|13373.5|13368.9|13374.2|13369|13375.1|13372|13372.4|13368.3|1094
1607382000000|2020-12-07 23:00:00|13374.1|13369.3|13364|13361.7|13374.7|13370.5|13362|13359.9|840
1607382300000|2020-12-07 23:05:00|13363.9|13361.6|13358.6|13356.2|13364.4|13362.8|13357.9|13355.9|445
1607382600000|2020-12-07 23:10:00|13358.8|13356.6|13359.2|13357.7|13359.8|13358.2|13358.3|13356.4|255
1607382900000|2020-12-07 23:15:00|13359.1|13357.6|13360.4|13358.9|13360.7|13359.2|13359.1|13357.3|212
1607383200000|2020-12-07 23:20:00|13360.5|13359|13353.3|13351.8|13360.6|13359.1|13353|13351.5|247
1607383500000|2020-12-07 23:25:00|13353.2|13351.7|13355.7|13354.2|13357.2|13355.5|13353.2|13351.7|365
1607383800000|2020-12-07 23:30:00|13355.6|13354.1|13354.9|13353.4|13355.7|13354.2|13353.9|13352.4|227
1607384100000|2020-12-07 23:35:00|13354.8|13353.3|13356.2|13354.7|13356.6|13355.1|13354.7|13353.2|197
1607384400000|2020-12-07 23:40:00|13356.1|13354.6|13356.7|13354.5|13357|13355.5|13354.8|13353.2|194
1607384700000|2020-12-07 23:45:00|13356.6|13355.2|13353.8|13352.3|13357.7|13356.2|13352.6|13351|412
1607385000000|2020-12-07 23:50:00|13353.7|13352.2|13355.5|13354|13355.9|13354.1|13353.1|13351.6|272
1607385300000|2020-12-07 23:55:00|13355.6|13354.1|13355.9|13354.4|13357.4|13356|13355.4|13353.9|305
1607385600000|2020-12-08 00:00:00|13356.1|13354.6|13359.5|13358|13359.8|13358.3|13354.8|13353.6|413
1607385900000|2020-12-08 00:05:00|13359.6|13358.1|13358.2|13357.3|13362.2|13360.7|13357.6|13356.5|371
1607386200000|2020-12-08 00:10:00|13358.3|13357.4|13350.9|13349.4|13359.3|13357.8|13350.7|13349.2|361
1607386500000|2020-12-08 00:15:00|13350.8|13349.3|13355.1|13353.6|13355.5|13354|13350.8|13349.3|342
1607386800000|2020-12-08 00:20:00|13354.8|13353.3|13355.1|13353.6|13355.4|13353.9|13350.6|13349.2|361
1607387100000|2020-12-08 00:25:00|13355|13353.5|13351|13349.5|13355.5|13354|13350.9|13349.5|338
1607387400000|2020-12-08 00:30:00|13351.1|13349.6|13350.7|13349.2|13353|13351.8|13346.5|13345.2|526
1607387700000|2020-12-08 00:35:00|13350.6|13349.1|13348.3|13346.8|13353|13351.8|13347.7|13346.2|358
1607388000000|2020-12-08 00:40:00|13348.2|13346.7|13346.5|13345.6|13349.7|13348.2|13344.3|13342.8|297
1607388300000|2020-12-08 00:45:00|13346.6|13345.7|13351.6|13350.7|13353.6|13352.1|13346.6|13345.7|321
1607388600000|2020-12-08 00:50:00|13351.5|13350.6|13349.3|13347.8|13351.9|13350.7|13348.6|13347.4|288
1607388900000|2020-12-08 00:55:00|13349.2|13347.7|13350.5|13349.6|13351|13349.8|13347.3|13346.2|386
1607389200000|2020-12-08 01:00:00|13350.4|13349.5|13356|13354.5|13358.4|13356.9|13350|13348.5|677
1607389500000|2020-12-08 01:05:00|13356.1|13354.6|13356.1|13354.6|13360.1|13358.6|13354.8|13353.5|498
1607389800000|2020-12-08 01:10:00|13356|13354.5|13355.5|13354|13357.5|13356.3|13354.7|13353.2|392
1607390100000|2020-12-08 01:15:00|13355.4|13353.9|13358.1|13356.6|13359.1|13357.6|13355|13353.5|403
1607390400000|2020-12-08 01:20:00|13358|13356.5|13359.4|13357.9|13361.3|13360|13357.2|13355.7|503
1607390700000|2020-12-08 01:25:00|13359|13357.5|13361.6|13360.7|13363.6|13362.1|13358.6|13357.4|648
1607391000000|2020-12-08 01:30:00|13361.5|13360.6|13362|13360.5|13363.1|13361.9|13359.9|13358.4|629
1607391300000|2020-12-08 01:35:00|13362.1|13360.6|13361|13359.5|13363.6|13362.1|13359.6|13358.1|566
1607391600000|2020-12-08 01:40:00|13360.9|13359.4|13362.2|13360.7|13362.5|13361.5|13358.4|13357.2|475
1607391900000|2020-12-08 01:45:00|13362.1|13360.6|13362.9|13361.4|13366.3|13364.6|13361.9|13360.4|620
1607392200000|2020-12-08 01:50:00|13363|13361.5|13360.9|13359.4|13365.8|13364.6|13359.5|13358.3|600
1607392500000|2020-12-08 01:55:00|13360.8|13359.3|13357.8|13356.9|13361.1|13360.1|13357.2|13355.7|623
1607392800000|2020-12-08 02:00:00|13357.5|13356.6|13353.3|13351.8|13359.5|13358|13352.9|13351.7|605
1607393100000|2020-12-08 02:05:00|13353.4|13351.9|13356.3|13354.8|13357.1|13355.6|13351.9|13350.5|560
1607393400000|2020-12-08 02:10:00|13356.1|13354.6|13354|13352.5|13356.4|13355.2|13351.2|13350|561
1607393700000|2020-12-08 02:15:00|13353.9|13352.4|13353.3|13351.8|13355|13353.5|13351.9|13350.6|477
1607394000000|2020-12-08 02:20:00|13353.2|13351.7|13353.1|13351.6|13355.4|13353.9|13352.7|13351.2|393
1607394300000|2020-12-08 02:25:00|13353.2|13351.7|13349|13347.5|13353.2|13351.7|13348.3|13347.1|390
1607394600000|2020-12-08 02:30:00|13349.2|13347.7|13347|13345.5|13350.4|13349.5|13346.8|13345.5|517
1607394900000|2020-12-08 02:35:00|13347.2|13345.7|13348.5|13347|13349.9|13348.5|13347.2|13345.7|414
1607395200000|2020-12-08 02:40:00|13348.6|13347.1|13349.7|13348.8|13351|13349.5|13348.1|13346.7|428
1607395500000|2020-12-08 02:45:00|13350|13348.5|13350.8|13349.3|13351.7|13350.3|13349.6|13348.3|327
1607395800000|2020-12-08 02:50:00|13350.9|13349.4|13351.6|13350.1|13352.6|13351.1|13350.4|13349.1|398
1607396100000|2020-12-08 02:55:00|13352.1|13351.2|13349.6|13348.1|13352.9|13351.4|13349.4|13347.9|333
1607396400000|2020-12-08 03:00:00|13349.8|13348.3|13352|13350.5|13352.3|13351.2|13347.7|13346.7|386
1607396700000|2020-12-08 03:05:00|13351.9|13351|13350.1|13349.2|13352.6|13351.7|13348.3|13347.4|548
1607397000000|2020-12-08 03:10:00|13350.2|13349.3|13353.3|13351.8|13353.7|13352.3|13350|13349.1|368
1607397300000|2020-12-08 03:15:00|13353.4|13351.9|13353.9|13352.4|13354.6|13353.3|13352.8|13351.5|352
1607397600000|2020-12-08 03:20:00|13354|13352.5|13353.5|13352|13354.3|13353|13352.7|13351.3|421
1607397900000|2020-12-08 03:25:00|13353.4|13351.9|13353|13351.5|13354.1|13352.8|13352.5|13351|478
1607398200000|2020-12-08 03:30:00|13352.7|13351.8|13351.7|13350.8|13353.3|13351.8|13350.9|13349.4|437
1607398500000|2020-12-08 03:35:00|13351.8|13350.9|13353.7|13352.8|13355.4|13354.3|13351.5|13350|566
1607398800000|2020-12-08 03:40:00|13354.1|13352.6|13352.6|13351.1|13355|13353.7|13351.6|13350.4|512
1607399100000|2020-12-08 03:45:00|13352.5|13351|13354.1|13352.6|13354.3|13353|13351.9|13350.5|413
1607399400000|2020-12-08 03:50:00|13354|13352.5|13354.2|13352.7|13354.8|13353.3|13352.7|13351.2|359
1607399700000|2020-12-08 03:55:00|13353.8|13352.9|13360.8|13359.9|13361.5|13360.1|13353.8|13352.6|514
1607400000000|2020-12-08 04:00:00|13360.7|13359.8|13360.5|13359|13363|13361.5|13359|13357.6|588
1607400300000|2020-12-08 04:05:00|13360.6|13359.1|13355.8|13354.3|13361|13359.8|13355.3|13353.5|607
1607400600000|2020-12-08 04:10:00|13356|13355.1|13355.9|13354.4|13357.4|13355.9|13351.9|13350.4|528
1607400900000|2020-12-08 04:15:00|13356|13354.5|13353.1|13351.6|13357.6|13356.1|13351.5|13350|471
1607401200000|2020-12-08 04:20:00|13353.2|13351.7|13355.2|13353.7|13356.3|13355.1|13350.6|13349.1|531
1607401500000|2020-12-08 04:25:00|13355|13353.5|13354|13352.5|13356.5|13355.3|13353|13351.5|578
1607401800000|2020-12-08 04:30:00|13354.1|13352.6|13353.4|13351.9|13357.6|13356.5|13353|13351.5|533
1607402100000|2020-12-08 04:35:00|13353.3|13351.8|13351.8|13350.9|13353.3|13352|13350.1|13349.2|559
1607402400000|2020-12-08 04:40:00|13352.1|13351.2|13348.2|13346.7|13353.9|13352.8|13347.4|13346.3|628
1607402700000|2020-12-08 04:45:00|13348.3|13346.8|13345.8|13344.9|13350.8|13349.3|13345.3|13344.2|554
1607403000000|2020-12-08 04:50:00|13345.9|13345|13350.8|13349.9|13351.9|13350.4|13344.4|13343|506
1607403300000|2020-12-08 04:55:00|13350.9|13350|13349.6|13348.1|13351.9|13350.4|13348.7|13347.5|333
1607403600000|2020-12-08 05:00:00|13349.7|13348.2|13349.6|13348.1|13354.1|13352.6|13348.8|13347.5|430
1607403900000|2020-12-08 05:05:00|13349.7|13348.2|13349.1|13348.2|13352.2|13350.8|13347.7|13346.7|497
1607404200000|2020-12-08 05:10:00|13349.5|13348|13351.3|13349.8|13352.1|13350.7|13349|13347.5|399
1607404500000|2020-12-08 05:15:00|13351.4|13349.9|13350.9|13350|13353.9|13352.5|13349|13347.9|482
1607404800000|2020-12-08 05:20:00|13350.8|13349.9|13353.5|13352|13354|13352.5|13350.8|13349.6|504
1607405100000|2020-12-08 05:25:00|13353.6|13352.7|13354.9|13353.4|13355.3|13354|13353.5|13352|423
1607405400000|2020-12-08 05:30:00|13355.1|13353.6|13356.6|13355.1|13358.2|13356.9|13355.1|13353.6|483
1607405700000|2020-12-08 05:35:00|13356.5|13355|13358.2|13356.7|13358.8|13357.3|13355.7|13354.3|467
1607406000000|2020-12-08 05:40:00|13358.1|13356.6|13360|13358.5|13360.3|13359|13357.6|13356.2|352
1607406300000|2020-12-08 05:45:00|13360.1|13358.6|13357.6|13356.1|13360.2|13358.9|13356.8|13355.5|344
1607406600000|2020-12-08 05:50:00|13357.5|13356|13360.4|13358.9|13360.6|13359.4|13357.3|13355.9|295
1607406900000|2020-12-08 05:55:00|13360.5|13359|13358.1|13357.2|13362.4|13360.9|13357.5|13356.3|392
1607407200000|2020-12-08 06:00:00|13358|13357.1|13362.4|13360.9|13362.7|13361.4|13357.9|13356.5|528
1607407500000|2020-12-08 06:05:00|13362.1|13360.6|13367.3|13366.4|13368.3|13367|13361.7|13360.4|558
1607407800000|2020-12-08 06:10:00|13367.1|13366.2|13366.4|13364.9|13367.7|13366.6|13365|13363.7|449
1607408100000|2020-12-08 06:15:00|13365.9|13365|13363.1|13361.6|13366.2|13365|13362|13360.6|420
1607408400000|2020-12-08 06:20:00|13363.2|13361.7|13361.8|13360.3|13363.7|13362.7|13360.6|13359.5|382
1607408700000|2020-12-08 06:25:00|13361.9|13360.4|13364.8|13363.9|13365.4|13364.2|13361.6|13360.4|456
1607409000000|2020-12-08 06:30:00|13364.9|13364|13358.9|13357.4|13365.5|13364.6|13358.8|13357.3|389
1607409300000|2020-12-08 06:35:00|13358.8|13357.3|13353.7|13352.2|13358.8|13357.3|13353.3|13352|359
1607409600000|2020-12-08 06:40:00|13353.8|13352.3|13350|13348.5|13353.8|13352.3|13348.4|13347.1|434
1607409900000|2020-12-08 06:45:00|13349.8|13348.3|13345.9|13344.4|13350.1|13348.7|13345.5|13344|563
1607410200000|2020-12-08 06:50:00|13346|13344.5|13341.2|13339.7|13348.5|13347.3|13338.3|13336.8|627
1607410500000|2020-12-08 06:55:00|13341.1|13339.6|13342.3|13340.8|13342.6|13341.1|13336.2|13334.9|539
1607410800000|2020-12-08 07:00:00|13342.8|13341.3|13340.1|13338.6|13342.9|13341.4|13331.1|13329.6|676
1607411100000|2020-12-08 07:05:00|13340.2|13338.7|13337.2|13335.7|13341.5|13340.2|13335.9|13334.5|478
1607411400000|2020-12-08 07:10:00|13337.3|13335.8|13336.1|13334.6|13339|13337.5|13335.2|13333.8|534
1607411700000|2020-12-08 07:15:00|13336|13334.5|13339.3|13337.8|13341.2|13339.8|13330.4|13329.3|636
1607412000000|2020-12-08 07:20:00|13339.5|13338|13341.8|13340.9|13346.2|13344.7|13338.9|13337.4|639
1607412300000|2020-12-08 07:25:00|13341.7|13340.8|13344.6|13343.1|13348.2|13346.7|13339.8|13338.9|628
1607412600000|2020-12-08 07:30:00|13344.2|13342.7|13341.5|13340.6|13344.7|13343.8|13337.8|13336.9|590
1607412900000|2020-12-08 07:35:00|13341.4|13340.5|13343|13341.5|13344.5|13343.1|13337.7|13336.5|605
1607413200000|2020-12-08 07:40:00|13343.1|13341.6|13346.6|13345.1|13346.7|13345.5|13341.4|13340.2|531
1607413500000|2020-12-08 07:45:00|13346.7|13345.2|13338.8|13337.9|13346.8|13345.3|13338|13337.1|517
1607413800000|2020-12-08 07:50:00|13338.7|13337.8|13349.7|13348.2|13353.5|13352.2|13335.9|13334.5|697
1607414100000|2020-12-08 07:55:00|13349.8|13348.3|13358.3|13356.8|13362.5|13361.3|13348.7|13347.3|934
1607414400000|2020-12-08 08:00:00|13358.4|13356.9|13346.8|13345.9|13365.5|13364.2|13344.5|13343.2|1195
1607414700000|2020-12-08 08:05:00|13347|13346.1|13337.6|13336.7|13348.2|13347.2|13337.2|13335.7|1021
1607415000000|2020-12-08 08:10:00|13337.5|13336.6|13326.1|13324.6|13338.2|13336.9|13323.6|13322.5|1077
1607415300000|2020-12-08 08:15:00|13325.9|13324.4|13332.5|13331.6|13336.5|13335.1|13324.8|13323.5|738
1607415600000|2020-12-08 08:20:00|13332.9|13331.4|13338.3|13337.4|13341.8|13340.7|13330.3|13328.9|715
1607415900000|2020-12-08 08:25:00|13338.5|13337|13344.9|13343.4|13347.9|13346.4|13337.5|13336.6|860
1607416200000|2020-12-08 08:30:00|13344.8|13343.3|13340|13338.5|13344.9|13343.4|13329.9|13327.9|989
1607416500000|2020-12-08 08:35:00|13339.9|13338.4|13337.9|13336.4|13345.9|13344.8|13337.8|13336.3|658
1607416800000|2020-12-08 08:40:00|13337.7|13336.2|13352.5|13351.6|13352.9|13351.6|13337.7|13336.2|745
1607417100000|2020-12-08 08:45:00|13352.4|13351.5|13356|13354.5|13368.4|13366.9|13352.3|13351.3|1045
1607417400000|2020-12-08 08:50:00|13355.6|13354.1|13340.2|13339.3|13357.6|13356.1|13340.1|13338.9|950
1607417700000|2020-12-08 08:55:00|13340.1|13339.2|13342.7|13341.8|13349.8|13348.5|13339.7|13338.8|876
1607418000000|2020-12-08 09:00:00|13342.9|13342|13354.8|13353.3|13356.8|13355.4|13342.6|13341.7|847
1607418300000|2020-12-08 09:05:00|13354.7|13353.2|13348.8|13347.3|13356.8|13355.5|13347.1|13346.1|917
1607418600000|2020-12-08 09:10:00|13349|13347.5|13359.7|13358.2|13359.9|13358.7|13345.1|13344|684
1607418900000|2020-12-08 09:15:00|13360|13358.5|13357.8|13356.3|13362.4|13361|13355.2|13353.7|917
1607419200000|2020-12-08 09:20:00|13357.9|13356.4|13354.8|13353.3|13362.1|13360.6|13353.8|13352.5|742
1607419500000|2020-12-08 09:25:00|13354.7|13353.8|13350.1|13348.6|13357.5|13356.1|13347.6|13346.4|683
1607419800000|2020-12-08 09:30:00|13350.2|13348.7|13347.1|13346.2|13351.5|13350|13341.8|13340.5|827
1607420100000|2020-12-08 09:35:00|13347.2|13346.3|13338.8|13337.3|13350.5|13349.6|13337.5|13336.2|816
1607420400000|2020-12-08 09:40:00|13338.7|13337.2|13343|13341.5|13343.8|13342.4|13337.1|13335.8|783
1607420700000|2020-12-08 09:45:00|13343.1|13341.6|13343.3|13342.4|13347.1|13345.6|13342.1|13340.8|653
1607421000000|2020-12-08 09:50:00|13343.6|13342.1|13350.8|13349.3|13354.4|13353.1|13342.7|13341.7|731
1607421300000|2020-12-08 09:55:00|13350.9|13349.4|13356.7|13346.7|13358.4|13351.4|13347.7|13346.2|669
1607421600000|2020-12-08 10:00:00|13357|13347|13358.7|13357.2|13363.9|13362.4|13350.6|13344.7|1023
1607421900000|2020-12-08 10:05:00|13358.4|13357.5|13355.3|13354.4|13358.7|13357.5|13350.9|13349.7|903
1607422200000|2020-12-08 10:10:00|13355.2|13354.3|13354.8|13353.9|13357|13355.5|13348.8|13347.3|781
1607422500000|2020-12-08 10:15:00|13354.6|13353.7|13363.3|13361.8|13365.4|13364.5|13354.6|13353.1|675
1607422800000|2020-12-08 10:20:00|13363.4|13361.9|13357.9|13357|13363.4|13361.9|13354.1|13352.6|576
1607423100000|2020-12-08 10:25:00|13358.3|13356.8|13357.5|13356|13364.6|13363.4|13353.5|13352.2|848
1607423400000|2020-12-08 10:30:00|13357.4|13355.9|13351.4|13350.5|13357.5|13356|13349.6|13348.3|794
1607423700000|2020-12-08 10:35:00|13351.8|13350.3|13358.3|13356.8|13358.6|13357.1|13349.3|13348.2|606
1607424000000|2020-12-08 10:40:00|13358.2|13356.7|13354.9|13353.4|13358.2|13356.7|13353.9|13352.8|449
1607424300000|2020-12-08 10:45:00|13354.5|13353.6|13353.6|13352.7|13360.4|13359.2|13348.1|13346.6|580
1607424600000|2020-12-08 10:50:00|13353.5|13352.6|13351.8|13350.9|13358.4|13357.5|13350.4|13349.2|659
1607424900000|2020-12-08 10:55:00|13352|13351.1|13352.2|13351.3|13355.8|13354.6|13349.6|13348.4|621
1607425200000|2020-12-08 11:00:00|13352.1|13351.2|13344.4|13343.5|13353.5|13352.4|13344.3|13343.4|795
1607425500000|2020-12-08 11:05:00|13344.3|13343.4|13342.8|13341.9|13346.9|13346|13336.7|13335.2|891
1607425800000|2020-12-08 11:10:00|13342.9|13342|13345|13344.1|13345.5|13344.2|13338.9|13338|761
1607426100000|2020-12-08 11:15:00|13344.9|13344|13340.8|13339.3|13345|13344|13337.8|13336.9|679
1607426400000|2020-12-08 11:20:00|13340.9|13339.4|13341.6|13340.1|13344.8|13343.5|13337.8|13336.7|724
1607426700000|2020-12-08 11:25:00|13341.8|13340.3|13338.7|13337.2|13343.5|13342.4|13337.1|13335.8|753
1607427000000|2020-12-08 11:30:00|13338.8|13337.9|13333.5|13332|13340.5|13339.2|13331.5|13330.4|802
1607427300000|2020-12-08 11:35:00|13333.4|13331.9|13337|13336.1|13340.8|13339.6|13332.2|13330.7|667
1607427600000|2020-12-08 11:40:00|13337.3|13335.8|13329.6|13328.7|13338.3|13337|13329.6|13328.7|681
1607427900000|2020-12-08 11:45:00|13329.4|13328.5|13328|13326.5|13334.4|13333.1|13326.8|13325.6|689
1607428200000|2020-12-08 11:50:00|13327.8|13326.9|13325.1|13323.6|13328|13326.9|13319.5|13318|724
1607428500000|2020-12-08 11:55:00|13325.2|13324.3|13313.5|13312|13325.5|13324.4|13313|13312|922
1607428800000|2020-12-08 12:00:00|13313.1|13312.2|13323.4|13322.5|13323.9|13322.6|13313|13311.8|1011
1607429100000|2020-12-08 12:05:00|13323.5|13322.6|13315.9|13315|13324.8|13323.8|13307.8|13306.3|752
1607429400000|2020-12-08 12:10:00|13316|13315.1|13322.4|13320.9|13323.3|13322.1|13315.1|13314.2|739
1607429700000|2020-12-08 12:15:00|13322.5|13321|13319.9|13319|13322.5|13321|13312.5|13311.6|606
1607430000000|2020-12-08 12:20:00|13319.8|13318.9|13321.9|13321|13325.5|13324.6|13319.8|13318.9|610
1607430300000|2020-12-08 12:25:00|13322|13321.1|13324.9|13324|13326.1|13324.8|13321.9|13321|657
1607430600000|2020-12-08 12:30:00|13325|13324.1|13321.6|13320.1|13330.2|13329|13320.3|13319.4|886
1607430900000|2020-12-08 12:35:00|13321.5|13320.6|13314|13313.1|13321.6|13320.7|13309.6|13308.4|804
1607431200000|2020-12-08 12:40:00|13313.8|13312.9|13310.9|13309.4|13320.2|13318.7|13310.1|13309.1|805
1607431500000|2020-12-08 12:45:00|13310.4|13308.9|13306.9|13305.4|13311.3|13309.8|13301.2|13300.3|706
1607431800000|2020-12-08 12:50:00|13307|13305.5|13303|13301.5|13307.1|13305.6|13298.7|13297.6|797
1607432100000|2020-12-08 12:55:00|13302.8|13301.9|13300.7|13299.8|13310|13308.5|13298.7|13297.8|768
1607432400000|2020-12-08 13:00:00|13300.9|13299.4|13299.3|13298.4|13304.4|13303.2|13297.9|13296.4|663
1607432700000|2020-12-08 13:05:00|13298.9|13298|13300.1|13299.2|13301.6|13300.5|13293|13291.8|694
1607433000000|2020-12-08 13:10:00|13300.2|13299.3|13291.9|13291|13300.6|13299.3|13290.3|13289.4|718
1607433300000|2020-12-08 13:15:00|13292|13291.1|13339.7|13338.2|13367.6|13365.4|13290.4|13289.5|2069
1607433600000|2020-12-08 13:20:00|13339.6|13338.1|13380.3|13378.8|13382.6|13380.2|13338.7|13337.2|1742
1607433900000|2020-12-08 13:25:00|13380.2|13378.7|13370.9|13370|13394.9|13392.1|13363|13361.5|1664
1607434200000|2020-12-08 13:30:00|13371.1|13369.6|13368.4|13366.9|13376.4|13375.1|13364.5|13363|1261
1607434500000|2020-12-08 13:35:00|13368.5|13367|13367.2|13365.7|13373.1|13371.7|13365.6|13364.1|1102
1607434800000|2020-12-08 13:40:00|13367.3|13365.8|13358.6|13357.1|13369.1|13367.7|13354.8|13353.3|1075
1607435100000|2020-12-08 13:45:00|13358.8|13357.3|13366.1|13364.6|13366.4|13365.4|13355.8|13354.7|1134
1607435400000|2020-12-08 13:50:00|13366|13364.5|13371.7|13370.2|13376.6|13375.4|13363.1|13362|956
1607435700000|2020-12-08 13:55:00|13371.9|13370.4|13349.8|13348.9|13371.9|13370.4|13346.6|13345.6|1183
1607436000000|2020-12-08 14:00:00|13350|13349.1|13350.8|13349.9|13355.3|13354.3|13346|13344.8|969
1607436300000|2020-12-08 14:05:00|13351|13350.1|13352.5|13351.6|13362.4|13360.9|13351|13349.6|930
1607436600000|2020-12-08 14:10:00|13352.4|13351.5|13357.1|13355.6|13359.8|13358.3|13349.6|13348.1|758
1607436900000|2020-12-08 14:15:00|13356.8|13355.3|13361.2|13359.7|13361.3|13360.1|13354.2|13352.7|851
1607437200000|2020-12-08 14:20:00|13361.3|13359.8|13356.9|13356|13365|13363.5|13355.5|13354.3|911
1607437500000|2020-12-08 14:25:00|13356.8|13355.9|13344.9|13343.4|13362.3|13360.9|13343.6|13342.3|876
1607437800000|2020-12-08 14:30:00|13344.8|13343.3|13346.2|13345.3|13347.6|13346.6|13337|13335.7|1261
1607438100000|2020-12-08 14:35:00|13346.5|13345|13333.5|13332|13347.7|13346.6|13330.3|13329.4|968
1607438400000|2020-12-08 14:40:00|13333.4|13331.9|13336.5|13335.6|13345|13343.5|13332.5|13331.3|1013
1607438700000|2020-12-08 14:45:00|13336.4|13335.5|13328.2|13327.3|13342.9|13341.4|13326|13324.9|1127
1607439000000|2020-12-08 14:50:00|13328.3|13327.4|13321|13320.1|13328.3|13327.4|13317.2|13315.9|1249
1607439300000|2020-12-08 14:55:00|13320.4|13319.5|13322|13320.5|13328.1|13326.8|13313.8|13312.6|1141
1607439600000|2020-12-08 15:00:00|13322.4|13320.9|13323.5|13322.6|13331.1|13329.8|13317.6|13316.2|1225
1607439900000|2020-12-08 15:05:00|13323.6|13322.7|13329.2|13327.7|13330.8|13329.3|13322|13321.1|1086
1607440200000|2020-12-08 15:10:00|13329|13327.5|13331.6|13330.1|13343.6|13342.3|13327.8|13326.3|1067
1607440500000|2020-12-08 15:15:00|13331.7|13330.2|13302.7|13301.8|13333.6|13332.1|13296.6|13294.9|1466
1607440800000|2020-12-08 15:20:00|13302.6|13301.7|13300.8|13299.3|13307.2|13305.7|13295.8|13294.8|1348
1607441100000|2020-12-08 15:25:00|13300.7|13299.2|13310.4|13308.9|13310.5|13309.4|13300|13298.5|1074
1607441400000|2020-12-08 15:30:00|13311|13309.5|13317.7|13316.2|13322|13320.5|13311|13309.5|1219
1607441700000|2020-12-08 15:35:00|13317.8|13316.3|13310.8|13309.3|13324.2|13322.7|13310.4|13309.2|889
1607442000000|2020-12-08 15:40:00|13310.9|13309.4|13313.1|13311.6|13318.9|13317.6|13309.1|13307.6|901
1607442300000|2020-12-08 15:45:00|13313|13311.5|13320.8|13319.3|13324.2|13322.7|13310.5|13309|836
1607442600000|2020-12-08 15:50:00|13320.1|13318.6|13339.6|13338.7|13341|13339.5|13316|13314.5|1175
1607442900000|2020-12-08 15:55:00|13339.9|13339|13360.9|13360|13365.5|13364.4|13339.5|13338.6|1682
1607443200000|2020-12-08 16:00:00|13361.2|13359.7|13365.9|13364.4|13377.9|13376.4|13358.5|13357.3|1382
1607443500000|2020-12-08 16:05:00|13366|13364.5|13356.1|13354.6|13371.6|13370.3|13352.8|13351.3|1059
1607443800000|2020-12-08 16:10:00|13356.2|13354.7|13355|13353.5|13363.5|13362.2|13353.1|13351.6|811
1607444100000|2020-12-08 16:15:00|13354.9|13353.4|13350.8|13349.3|13356|13354.8|13349.4|13348|755
1607444400000|2020-12-08 16:20:00|13350.9|13349.4|13350.1|13349.2|13355.5|13354|13348.7|13347.7|523
1607444700000|2020-12-08 16:25:00|13350.4|13348.9|13359|13357.5|13359.5|13358.1|13350.2|13348.8|583
1607445000000|2020-12-08 16:30:00|13359.2|13357.7|13361.6|13360.7|13363.6|13362.7|13354.1|13352.8|970
1607445300000|2020-12-08 16:35:00|13361.8|13360.9|13352.6|13351.7|13362.9|13361.4|13350.6|13349.2|827
1607445600000|2020-12-08 16:40:00|13352.5|13351.6|13350.1|13348.6|13357.3|13355.8|13348.2|13346.9|787
1607445900000|2020-12-08 16:45:00|13350|13348.5|13357.3|13355.8|13357.4|13355.9|13349.6|13348.2|754
1607446200000|2020-12-08 16:50:00|13357|13356.1|13363.5|13362.6|13364.8|13363.9|13355.3|13354.1|589
1607446500000|2020-12-08 16:55:00|13363.6|13362.7|13356.8|13355.9|13365.6|13364.6|13354.6|13353.3|717
1607446800000|2020-12-08 17:00:00|13356.9|13356|13354.7|13353.8|13357.8|13356.7|13351.2|13349.7|677
1607447100000|2020-12-08 17:05:00|13355|13353.5|13351.6|13350.1|13356.6|13355.6|13349.3|13348.1|592
1607447400000|2020-12-08 17:10:00|13351.5|13350|13347.2|13345.7|13352.3|13351.4|13346.4|13345.5|576
1607447700000|2020-12-08 17:15:00|13347.5|13346|13350.6|13349.7|13351.9|13350.5|13347.1|13345.8|487
1607448000000|2020-12-08 17:20:00|13350.5|13349.6|13346.8|13345.3|13354.8|13353.9|13344.4|13343.3|728
1607448300000|2020-12-08 17:25:00|13346.5|13345.6|13339.3|13337.8|13346.8|13345.6|13339.1|13337.6|681
1607448600000|2020-12-08 17:30:00|13339.2|13337.7|13344.7|13343.8|13345.9|13345|13337.8|13336.9|649
1607448900000|2020-12-08 17:35:00|13344.4|13343.5|13345.1|13343.6|13347.1|13346|13341.2|13340.3|477
1607449200000|2020-12-08 17:40:00|13345.4|13343.9|13344.8|13343.9|13346.4|13344.9|13340.7|13339.4|576
1607449500000|2020-12-08 17:45:00|13344.3|13343.3|13365.8|13364.3|13367.8|13366.3|13343.8|13342.5|1030
1607449800000|2020-12-08 17:50:00|13365.9|13364.4|13368.4|13366.9|13375|13373.8|13362.5|13361.5|817
1607450100000|2020-12-08 17:55:00|13368.3|13366.8|13362.2|13360.7|13370.5|13369.6|13361.7|13360.6|607
1607450400000|2020-12-08 18:00:00|13362.3|13360.8|13364.9|13364|13368.2|13367.1|13362.2|13360.8|741
1607450700000|2020-12-08 18:05:00|13365|13364.1|13367.6|13366.7|13370.2|13369.3|13365|13364|632
1607451000000|2020-12-08 18:10:00|13367.7|13366.8|13365.9|13365|13369.7|13368.8|13364.8|13363.6|471
1607451300000|2020-12-08 18:15:00|13365.8|13364.9|13368.5|13367|13370.3|13369.1|13364.7|13363.5|620
1607451600000|2020-12-08 18:20:00|13368.6|13367.1|13368.1|13367.2|13372.6|13371.1|13367.2|13366.3|520
1607451900000|2020-12-08 18:25:00|13368.2|13366.6|13372.4|13370.9|13372.8|13371.4|13368.2|13366.6|461
1607452200000|2020-12-08 18:30:00|13372.2|13370.7|13371|13369.5|13373|13371.5|13369.6|13368.4|339
1607452500000|2020-12-08 18:35:00|13370.9|13369.4|13365.8|13364.3|13371.2|13370.2|13365|13363.8|582
1607452800000|2020-12-08 18:40:00|13365.7|13364.2|13363.6|13362.7|13366.1|13364.8|13363.2|13362|398
1607453100000|2020-12-08 18:45:00|13363.7|13362.8|13361.5|13360.6|13367.9|13367|13361.4|13360.5|468
1607453400000|2020-12-08 18:50:00|13362|13361.1|13364|13363.1|13365|13364.1|13357.1|13356.2|564
1607453700000|2020-12-08 18:55:00|13364.1|13363.2|13364.5|13363.6|13369.7|13368.8|13362.3|13361.4|407
1607454000000|2020-12-08 19:00:00|13364.4|13363.5|13364.7|13363.8|13368.9|13368|13363.5|13362.6|422
1607454300000|2020-12-08 19:05:00|13364.8|13363.9|13366.8|13365.9|13368.3|13367.4|13364.8|13363.9|305
1607454600000|2020-12-08 19:10:00|13366.7|13365.8|13365.9|13365|13367.9|13366.8|13364.5|13363.1|276
1607454900000|2020-12-08 19:15:00|13365.8|13364.9|13366.8|13365.9|13369.3|13368.2|13364.7|13363.8|352
1607455200000|2020-12-08 19:20:00|13366.6|13365.7|13368.9|13368|13369|13368.1|13366.1|13365.2|325
1607455500000|2020-12-08 19:25:00|13368.8|13367.9|13366.9|13366|13369|13368.1|13365.7|13364.8|277
1607455800000|2020-12-08 19:30:00|13366.8|13365.9|13365.9|13365|13368.2|13367.1|13364.7|13363.8|365
1607456100000|2020-12-08 19:35:00|13366|13365.1|13362.7|13361.8|13367.8|13366.9|13362.4|13361.5|329
1607456400000|2020-12-08 19:40:00|13362.8|13361.9|13362.8|13361.9|13365.3|13364.4|13362.4|13361.5|225
1607456700000|2020-12-08 19:45:00|13363.3|13361.8|13357.8|13356.9|13363.3|13362.2|13357.4|13356.4|376
1607457000000|2020-12-08 19:50:00|13357.9|13357|13358.9|13358|13360.8|13359.7|13353.9|13352.4|575
1607457300000|2020-12-08 19:55:00|13358.8|13357.9|13353.8|13352.9|13361.3|13360.3|13353.5|13352.4|612
1607457600000|2020-12-08 20:00:00|13353.5|13352.6|13354.1|13353.2|13358.8|13357.5|13353|13351.7|433
1607457900000|2020-12-08 20:05:00|13354.2|13353.3|13352.1|13351.2|13355|13353.9|13347.4|13346.5|409
1607458200000|2020-12-08 20:10:00|13352|13351.1|13350.4|13348.9|13353.1|13351.8|13347.8|13346.9|329
1607458500000|2020-12-08 20:15:00|13349.8|13348.7|13345.7|13344.8|13351.3|13350|13345.5|13344.3|327
1607458800000|2020-12-08 20:20:00|13345.8|13344.9|13343.9|13343|13347|13346|13340.5|13339.3|354
1607459100000|2020-12-08 20:25:00|13344|13343.1|13345.3|13344.4|13349.8|13348.8|13343.7|13342.8|416
1607459400000|2020-12-08 20:30:00|13345.2|13344.3|13347.9|13347|13348.4|13347.5|13345.1|13343.8|303
1607459700000|2020-12-08 20:35:00|13348|13347.1|13347.3|13346.4|13351.2|13349.7|13345.6|13344.1|448
1607460000000|2020-12-08 20:40:00|13347.4|13346.5|13349.5|13348.6|13349.6|13348.7|13345.9|13345|490
1607460300000|2020-12-08 20:45:00|13349.4|13348.5|13352.8|13351.3|13353.4|13351.9|13348.3|13347.2|374
1607460600000|2020-12-08 20:50:00|13352.5|13351|13354.1|13353.2|13354.5|13353.3|13352.5|13351|428
1607460900000|2020-12-08 20:55:00|13354.4|13352.9|13357.6|13356.1|13358|13356.6|13354.1|13352.6|487
1607461200000|2020-12-08 21:00:00|13357.7|13356.2|13350.6|13349.7|13357.7|13356.3|13350.1|13349.2|368
1607461500000|2020-12-08 21:05:00|13350.5|13349.6|13352.1|13350.6|13353.8|13352.6|13350.5|13349.3|215
1607461800000|2020-12-08 21:10:00|13352.2|13350.7|13349.8|13348.3|13353.2|13352.1|13346.7|13345.5|300
1607462100000|2020-12-08 21:15:00|13349.2|13347.7|13351.7|13350.2|13352.6|13351.4|13348.9|13347.6|284
1607462400000|2020-12-08 21:20:00|13351.3|13349.8|13349.1|13348.2|13351.4|13349.9|13348.4|13346.9|248
1607462700000|2020-12-08 21:25:00|13348.9|13348|13351.7|13350.2|13352.7|13351.4|13348.9|13348|344
1607463000000|2020-12-08 21:30:00|13351.5|13350|13349.9|13349|13351.6|13350.1|13349.7|13348.7|168
1607463300000|2020-12-08 21:35:00|13350|13349.1|13354.1|13352.6|13354.3|13352.9|13349.7|13348.8|177
1607463600000|2020-12-08 21:40:00|13354|13352.5|13353.5|13352|13356.4|13354.9|13353.4|13351.9|267
1607463900000|2020-12-08 21:45:00|13353.4|13351.9|13354.5|13353|13355.9|13354.4|13353.3|13351.8|210
1607464200000|2020-12-08 21:50:00|13354.4|13352.9|13355.3|13353.8|13355.4|13353.9|13351.1|13349.6|280
1607464500000|2020-12-08 21:55:00|13355.2|13353.7|13359.4|13357.9|13362.2|13359.7|13353.9|13352.4|473
1607464800000|2020-12-08 22:00:00|13360.2|13351.1|13357.5|13353.2|13360.2|13355.8|13357.3|13349.7|62
1607465100000|2020-12-08 22:05:00|13357.6|13354.4|13358.8|13353.3|13362.5|13356.2|13357|13352.6|152
1607465400000|2020-12-08 22:10:00|13358.7|13353.8|13362.2|13352.9|13367.3|13359.8|13357.1|13351.9|220
1607465700000|2020-12-08 22:15:00|13362.1|13353|13367|13357.2|13367.4|13357.4|13357.5|13347.5|403
1607466000000|2020-12-08 22:20:00|13366.2|13356.9|13362.4|13352.4|13367.5|13358.6|13360.3|13350.3|462
1607466300000|2020-12-08 22:25:00|13362.2|13352.2|13360|13350|13364.2|13354.8|13359.7|13350|304
1607466600000|2020-12-08 22:30:00|13361.4|13351.4|13363.8|13353.8|13364.5|13356.5|13359.9|13350.6|280
1607466900000|2020-12-08 22:35:00|13363.6|13353.6|13362.8|13354.3|13364.2|13357.5|13361|13351.6|203
1607467200000|2020-12-08 22:40:00|13362.9|13354.4|13360.2|13355.9|13363.2|13357.7|13359.2|13353.4|193
1607467500000|2020-12-08 22:45:00|13360.5|13355.1|13360.9|13355.4|13364|13360.1|13359|13354.1|509
1607467800000|2020-12-08 22:50:00|13360.1|13356|13361.5|13356.2|13362.8|13356.6|13359|13353.8|550
1607468100000|2020-12-08 22:55:00|13361.4|13356.4|13363.9|13356.4|13364.8|13358.9|13359.7|13355|597
1607468400000|2020-12-08 23:00:00|13364|13356.5|13364.2|13361|13365.4|13362.4|13360|13356.4|831
1607468700000|2020-12-08 23:05:00|13364.4|13361.1|13367.7|13365.5|13371.1|13369|13364.3|13361.1|696
1607469000000|2020-12-08 23:10:00|13367.8|13365.4|13364.9|13363.4|13368.8|13367.2|13364.8|13363.3|262
1607469300000|2020-12-08 23:15:00|13365|13363.5|13365.3|13363.8|13365.8|13364.5|13364.4|13362.9|187
1607469600000|2020-12-08 23:20:00|13365.4|13363.9|13377.2|13375.7|13382.5|13381|13365.2|13363.7|429
1607469900000|2020-12-08 23:25:00|13377.3|13375.8|13372.4|13370.9|13378.9|13377.4|13372.1|13370.6|394
1607470200000|2020-12-08 23:30:00|13372.3|13370.8|13368.7|13367.2|13373.6|13372.1|13368.5|13367|568
1607470500000|2020-12-08 23:35:00|13368.8|13367.3|13367.1|13365.6|13368.8|13367.6|13365|13363.5|417
1607470800000|2020-12-08 23:40:00|13366.9|13365.4|13365.2|13363.7|13367.1|13365.8|13364.9|13363.4|175
1607471100000|2020-12-08 23:45:00|13365.1|13363.6|13366.2|13364.7|13366.7|13365.2|13364.9|13363.4|178
1607471400000|2020-12-08 23:50:00|13366.1|13364.6|13366.3|13364.8|13368.9|13367.7|13366|13364.6|219
1607471700000|2020-12-08 23:55:00|13366.4|13364.9|13365.6|13364.1|13367.5|13366.4|13364.5|13363.4|240
1607472000000|2020-12-09 00:00:00|13365.2|13363.7|13365.6|13364.1|13367|13365.6|13362.7|13361.5|360
1607472300000|2020-12-09 00:05:00|13365.7|13364.2|13368.6|13367.1|13368.9|13367.6|13365.6|13364.1|425
1607472600000|2020-12-09 00:10:00|13368.8|13367.3|13366|13365.1|13369.2|13368|13365.9|13364.8|343
1607472900000|2020-12-09 00:15:00|13365.9|13365|13366.8|13365.9|13369.3|13367.8|13365.8|13364.6|356
1607473200000|2020-12-09 00:20:00|13366.7|13365.8|13369.2|13367.7|13369.4|13368.1|13366.6|13365.4|368
1607473500000|2020-12-09 00:25:00|13369.1|13367.6|13373.7|13372.8|13374.2|13373.1|13368.6|13367.4|449
1607473800000|2020-12-09 00:30:00|13373.8|13372.9|13371.9|13370.4|13375.2|13374|13371.3|13369.8|330
1607474100000|2020-12-09 00:35:00|13372|13370.5|13371.9|13370.4|13372.2|13371|13369.7|13368.4|321
1607474400000|2020-12-09 00:40:00|13371.6|13370.1|13373.6|13372.7|13376.2|13374.7|13371.3|13370.1|366
1607474700000|2020-12-09 00:45:00|13373.7|13372.8|13373.4|13372.5|13375.1|13373.9|13373.2|13372.2|311
1607475000000|2020-12-09 00:50:00|13373.5|13372.6|13374.7|13373.8|13376.5|13375.3|13373.4|13372.3|438
1607475300000|2020-12-09 00:55:00|13375|13374.1|13374.4|13373.5|13376.7|13375.7|13372.8|13371.6|465
1607475600000|2020-12-09 01:00:00|13374.5|13373.6|13375|13374.1|13376.3|13375.1|13373.1|13372|454
1607475900000|2020-12-09 01:05:00|13375.3|13373.8|13372.7|13371.2|13375.5|13374.1|13369.6|13368.4|555
1607476200000|2020-12-09 01:10:00|13372.6|13371.1|13370|13368.5|13372.8|13371.5|13369.5|13368.4|432
1607476500000|2020-12-09 01:15:00|13369.9|13368.4|13369.1|13367.6|13370.7|13369.6|13368.1|13367.1|406
1607476800000|2020-12-09 01:20:00|13369.2|13367.7|13368.8|13367.3|13369.9|13368.4|13367.6|13366.1|318
1607477100000|2020-12-09 01:25:00|13368.9|13367.4|13368.8|13367.3|13369.9|13368.4|13368.1|13366.6|194
1607477400000|2020-12-09 01:30:00|13368.9|13367.4|13368.5|13367|13370.9|13369.4|13367.7|13366.4|427
1607477700000|2020-12-09 01:35:00|13368.4|13366.9|13368.2|13367.3|13370.2|13368.7|13368.1|13366.6|358
1607478000000|2020-12-09 01:40:00|13368.4|13367.5|13369.7|13368.2|13370.2|13369|13367.3|13366.4|412
1607478300000|2020-12-09 01:45:00|13369.8|13368.3|13369.4|13368.5|13371.1|13370.1|13369.1|13367.9|338
1607478600000|2020-12-09 01:50:00|13369.3|13368.4|13369.6|13368.7|13370.9|13369.6|13368.9|13367.6|358
1607478900000|2020-12-09 01:55:00|13369.7|13368.8|13369.6|13368.1|13371.5|13370.4|13368.3|13367.1|392
1607479200000|2020-12-09 02:00:00|13369.3|13367.8|13367.6|13366.1|13369.8|13368.5|13366.8|13365.5|398
1607479500000|2020-12-09 02:05:00|13367.7|13366.2|13366.1|13365.2|13368.3|13366.8|13365.5|13364.6|382
1607479800000|2020-12-09 02:10:00|13366.5|13365|13367.2|13366.3|13368.4|13367.1|13365.7|13364.8|234
1607480100000|2020-12-09 02:15:00|13367.1|13366.2|13369.5|13368.6|13370|13368.9|13366.1|13364.8|328
1607480400000|2020-12-09 02:20:00|13369.6|13368.7|13367.4|13366.5|13370|13368.8|13367.1|13365.7|279
1607480700000|2020-12-09 02:25:00|13367.3|13366.4|13367.7|13366.8|13368.9|13367.8|13367.2|13366.1|237
1607481000000|2020-12-09 02:30:00|13367.8|13366.9|13366.7|13365.8|13368.5|13367.5|13366.6|13365.6|282
1607481300000|2020-12-09 02:35:00|13366.6|13365.7|13368.2|13366.7|13368.6|13367.2|13366.6|13365.7|266
1607481600000|2020-12-09 02:40:00|13368.1|13366.6|13369.3|13368.4|13370.3|13368.8|13367.4|13366.2|406
1607481900000|2020-12-09 02:45:00|13369.2|13368.3|13370.1|13369.2|13372|13370.7|13367.9|13367|437
1607482200000|2020-12-09 02:50:00|13370.2|13369.3|13371.9|13370.4|13372.3|13371.4|13369.5|13368.3|429
1607482500000|2020-12-09 02:55:00|13372|13370.5|13375.6|13374.1|13375.6|13374.1|13371.5|13370.1|309
1607482800000|2020-12-09 03:00:00|13375.8|13374.3|13376.5|13375|13378.6|13377.7|13374.9|13373.5|376
1607483100000|2020-12-09 03:05:00|13375.9|13374.9|13373.5|13372|13376.7|13375.5|13371.2|13370.3|278
1607483400000|2020-12-09 03:10:00|13373.4|13371.9|13372.8|13371.9|13374.6|13373.1|13372.7|13371.3|221
1607483700000|2020-12-09 03:15:00|13372.9|13372|13376.6|13375.1|13376.7|13375.2|13372.7|13371.6|266
1607484000000|2020-12-09 03:20:00|13376.5|13375|13373.8|13372.3|13377|13375.6|13373.2|13372|336
1607484300000|2020-12-09 03:25:00|13373.7|13372.2|13376|13374.5|13376.7|13375.4|13373.7|13372.2|222
1607484600000|2020-12-09 03:30:00|13376.1|13374.6|13378.7|13377.8|13380.2|13378.7|13375.7|13374.4|365
1607484900000|2020-12-09 03:35:00|13379.1|13377.6|13376.7|13375.8|13379.1|13377.7|13376.6|13375.5|257
1607485200000|2020-12-09 03:40:00|13376.6|13375.7|13376|13374.5|13379.2|13378|13375.5|13374.4|281
1607485500000|2020-12-09 03:45:00|13376.1|13374.6|13376|13374.5|13376.2|13375|13374.8|13373.5|167
1607485800000|2020-12-09 03:50:00|13376.1|13374.6|13376.1|13374.6|13377.2|13375.9|13374.8|13373.6|249
1607486100000|2020-12-09 03:55:00|13376|13374.5|13374.9|13374|13377|13375.9|13374.5|13373.3|202
1607486400000|2020-12-09 04:00:00|13375|13374.1|13377.4|13375.9|13378.2|13377|13374.9|13373.7|318
1607486700000|2020-12-09 04:05:00|13377.5|13376|13377.5|13376|13379|13377.7|13375.8|13374.7|275
1607487000000|2020-12-09 04:10:00|13377.9|13376.4|13378.3|13377.4|13381.1|13379.8|13377.9|13376.4|468
1607487300000|2020-12-09 04:15:00|13378.4|13377.5|13379.6|13378.1|13380.2|13378.7|13378.2|13377.1|303
1607487600000|2020-12-09 04:20:00|13379.5|13378|13377.7|13376.8|13381.2|13379.7|13377.7|13376.5|326
1607487900000|2020-12-09 04:25:00|13378.1|13376.6|13378.8|13377.3|13378.9|13377.4|13377|13375.5|198
1607488200000|2020-12-09 04:30:00|13378.6|13377.1|13378.9|13377.4|13381|13379.5|13378.4|13376.9|381
1607488500000|2020-12-09 04:35:00|13379|13377.5|13378.6|13377.1|13379.2|13377.8|13377.6|13376.1|215
1607488800000|2020-12-09 04:40:00|13378.5|13377|13378.1|13376.6|13379.3|13377.8|13376.8|13375.6|311
1607489100000|2020-12-09 04:45:00|13377.8|13376.3|13380.3|13378.8|13380.4|13378.9|13377.7|13376.2|259
1607489400000|2020-12-09 04:50:00|13380.2|13378.7|13378.9|13377.4|13381.6|13380.4|13378.7|13377.3|248
1607489700000|2020-12-09 04:55:00|13379|13377.5|13378.6|13377.7|13380|13378.5|13378.2|13377|181
1607490000000|2020-12-09 05:00:00|13378.5|13377.6|13378.5|13377.6|13379.9|13378.7|13377.5|13376.3|215
1607490300000|2020-12-09 05:05:00|13378.9|13377.4|13377.9|13376.4|13379|13377.8|13376.8|13375.5|255
1607490600000|2020-12-09 05:10:00|13378.1|13376.6|13378.4|13377.5|13378.9|13377.8|13376.6|13375.5|296
1607490900000|2020-12-09 05:15:00|13378.7|13377.8|13377.1|13375.6|13379.9|13378.4|13376.8|13375.4|325
1607491200000|2020-12-09 05:20:00|13377|13375.5|13377.9|13376.4|13380|13378.7|13377|13375.5|291
1607491500000|2020-12-09 05:25:00|13378|13376.5|13375.6|13374.1|13378|13376.8|13374.6|13373.4|255
1607491800000|2020-12-09 05:30:00|13375.8|13374.3|13376.1|13374.6|13377|13375.7|13375.6|13374.3|299
1607492100000|2020-12-09 05:35:00|13376.2|13374.7|13377.5|13376|13377.9|13377|13375.8|13374.6|220
1607492400000|2020-12-09 05:40:00|13377.6|13376.1|13376.1|13374.6|13378.5|13377.2|13375.9|13374.4|236
1607492700000|2020-12-09 05:45:00|13376|13374.5|13375.5|13374.6|13377.5|13376|13375.4|13374.3|283
1607493000000|2020-12-09 05:50:00|13376.3|13374.8|13378.7|13377.8|13379.3|13378.1|13376.1|13374.6|445
1607493300000|2020-12-09 05:55:00|13378.8|13377.9|13376.7|13375.8|13378.9|13377.9|13376.4|13375.3|489
1607493600000|2020-12-09 06:00:00|13376.8|13375.9|13383.2|13381.7|13384.2|13382.9|13376.5|13375.6|496
1607493900000|2020-12-09 06:05:00|13383.1|13381.6|13387.7|13386.2|13388.8|13387.6|13381.7|13380.6|539
1607494200000|2020-12-09 06:10:00|13387.6|13386.1|13386.5|13385|13387.8|13386.4|13384.4|13383.1|460
1607494500000|2020-12-09 06:15:00|13386.6|13385.1|13388.2|13386.7|13391.1|13389.9|13386.4|13385|429
1607494800000|2020-12-09 06:20:00|13388.3|13386.8|13396.2|13394.7|13398|13396.5|13387.8|13386.3|513
1607495100000|2020-12-09 06:25:00|13396.4|13394.9|13391.8|13390.3|13396.4|13394.9|13391.3|13389.9|411
1607495400000|2020-12-09 06:30:00|13391.9|13390.4|13390.9|13389.4|13393.2|13392.1|13390.7|13389.2|380
1607495700000|2020-12-09 06:35:00|13390.8|13389.3|13390.8|13389.3|13392.2|13390.7|13390.3|13389.1|373
1607496000000|2020-12-09 06:40:00|13390.9|13389.4|13385|13383.5|13390.9|13389.7|13384.5|13383.4|476
1607496300000|2020-12-09 06:45:00|13384.7|13383.8|13387.7|13386.2|13388.3|13387|13383.7|13382.3|420
1607496600000|2020-12-09 06:50:00|13387.8|13386.3|13387|13385.5|13388.1|13386.7|13385.5|13384|407
1607496900000|2020-12-09 06:55:00|13387.1|13385.6|13385.5|13384|13387.1|13385.6|13384.3|13382.9|361
1607497200000|2020-12-09 07:00:00|13385.4|13383.9|13386.6|13385.7|13388.9|13388|13385.3|13383.9|321
1607497500000|2020-12-09 07:05:00|13386.5|13385.6|13383.5|13382.6|13386.6|13385.7|13382.2|13380.7|398
1607497800000|2020-12-09 07:10:00|13383.4|13382.5|13377.6|13376.7|13384|13382.7|13374.3|13373.1|489
1607498100000|2020-12-09 07:15:00|13377.7|13376.8|13377.1|13375.6|13380|13378.9|13376.5|13375.1|427
1607498400000|2020-12-09 07:20:00|13377.2|13375.7|13367.5|13366|13380.8|13379.5|13365.8|13364.3|498
1607498700000|2020-12-09 07:25:00|13368|13366.5|13366.2|13364.7|13370|13369|13362.4|13361.4|540
1607499000000|2020-12-09 07:30:00|13366.3|13364.8|13366.4|13364.9|13367.6|13366.7|13363.7|13362.7|445
1607499300000|2020-12-09 07:35:00|13366|13365.1|13372.6|13371.7|13373.9|13373|13366|13365.1|353
1607499600000|2020-12-09 07:40:00|13372.7|13371.8|13373.4|13372.5|13379.7|13378.5|13371.1|13370.1|556
1607499900000|2020-12-09 07:45:00|13373.5|13372.6|13384.7|13383.8|13388.5|13387.5|13373.4|13372.3|566
1607500200000|2020-12-09 07:50:00|13384.8|13383.9|13378.6|13377.7|13384.8|13383.9|13377.5|13376.4|465
1607500500000|2020-12-09 07:55:00|13378.5|13377.6|13379.9|13378.4|13381.2|13379.7|13375.1|13374|450
1607500800000|2020-12-09 08:00:00|13380|13378.5|13387.9|13386.4|13388.2|13387.1|13377.1|13376.2|836
1607501100000|2020-12-09 08:05:00|13388|13386.5|13385.9|13385|13389.6|13388.3|13384.7|13383.5|725
1607501400000|2020-12-09 08:10:00|13386.2|13384.7|13402.1|13400.6|13406.3|13404.8|13383.7|13382.7|986
1607501700000|2020-12-09 08:15:00|13402.2|13400.7|13415.3|13414.4|13420|13418.5|13402|13400.5|1220
1607502000000|2020-12-09 08:20:00|13415.4|13414.5|13416.3|13415.4|13418.3|13416.8|13407.1|13405.7|913
1607502300000|2020-12-09 08:25:00|13416.7|13415.2|13418.6|13417.1|13420.2|13419.2|13413.3|13411.8|762
1607502600000|2020-12-09 08:30:00|13418.7|13417.2|13407.9|13407|13419.9|13418.4|13407.9|13406.8|762
1607502900000|2020-12-09 08:35:00|13408.2|13406.7|13413.5|13412|13414.6|13413.1|13406.4|13405.3|655
1607503200000|2020-12-09 08:40:00|13413.7|13412.2|13410.9|13409.4|13419.8|13418.6|13408.3|13406.9|769
1607503500000|2020-12-09 08:45:00|13411|13409.5|13416|13414.5|13419|13417.5|13409.5|13408|727
1607503800000|2020-12-09 08:50:00|13415.9|13414.4|13425.8|13424.9|13429.6|13428.1|13414.8|13413.5|772
1607504100000|2020-12-09 08:55:00|13425.7|13424.8|13428.2|13427.3|13434.3|13432.8|13422.8|13421.3|808
1607504400000|2020-12-09 09:00:00|13428.3|13427.4|13426.1|13424.6|13430.2|13429|13420.4|13419|768
1607504700000|2020-12-09 09:05:00|13426|13424.5|13424.9|13423.4|13426.1|13424.6|13417.8|13416.3|775
1607505000000|2020-12-09 09:10:00|13425|13423.5|13430.1|13428.6|13430.6|13429.1|13418.3|13416.8|761
1607505300000|2020-12-09 09:15:00|13430|13428.5|13436.2|13434.7|13436.2|13434.7|13426.5|13425|857
1607505600000|2020-12-09 09:20:00|13435.6|13434.1|13438.5|13437|13438.7|13437.2|13429.1|13427.6|687
1607505900000|2020-12-09 09:25:00|13438.7|13437.2|13428.7|13427.2|13439.8|13438.3|13424.3|13423.3|767
1607506200000|2020-12-09 09:30:00|13428.5|13427|13438.7|13437.2|13438.7|13437.2|13428.1|13426.6|693
1607506500000|2020-12-09 09:35:00|13438.6|13437.1|13438.4|13437.5|13440.9|13439.5|13435.1|13433.7|669
1607506800000|2020-12-09 09:40:00|13438.3|13437.4|13448.6|13447.1|13449|13447.6|13438.2|13437.3|794
1607507100000|2020-12-09 09:45:00|13448.5|13447|13448.1|13446.6|13449.4|13448.3|13444.6|13443.1|639
1607507400000|2020-12-09 09:50:00|13448|13446.5|13444.8|13443.9|13449.3|13448.2|13441.1|13440.2|672
1607507700000|2020-12-09 09:55:00|13444.9|13444|13447.5|13446|13450.1|13449.2|13443.6|13442.1|870
1607508000000|2020-12-09 10:00:00|13447.4|13445.9|13447.3|13445.8|13449.2|13447.9|13442.6|13441.5|762
1607508300000|2020-12-09 10:05:00|13447|13446.1|13452.3|13450.8|13454.5|13453.2|13445.5|13444|689
1607508600000|2020-12-09 10:10:00|13452.1|13450.6|13451.2|13449.7|13458.9|13457.4|13448.8|13447.5|800
1607508900000|2020-12-09 10:15:00|13451.4|13450.5|13457.5|13456|13459.8|13458.6|13450|13448.7|846
1607509200000|2020-12-09 10:20:00|13457.9|13456.4|13454.7|13453.2|13460|13458.9|13452.9|13451.4|1014
1607509500000|2020-12-09 10:25:00|13454.8|13453.3|13452.6|13451.1|13457.1|13455.6|13449.7|13448.4|771
1607509800000|2020-12-09 10:30:00|13452.8|13451.3|13458.8|13457.3|13459.3|13457.8|13449.8|13448.3|780
1607510100000|2020-12-09 10:35:00|13459|13457.5|13453.3|13451.8|13459.3|13457.8|13451.9|13450.4|821
1607510400000|2020-12-09 10:40:00|13453.2|13451.7|13452.3|13450.8|13459.9|13458.6|13451.7|13450.5|667
1607510700000|2020-12-09 10:45:00|13452.4|13450.9|13458.8|13457.3|13458.9|13457.6|13447.3|13446|671
1607511000000|2020-12-09 10:50:00|13458.7|13457.2|13454.2|13452.7|13459.7|13458.2|13453|13451.5|782
1607511300000|2020-12-09 10:55:00|13453.7|13452.8|13452.3|13451.4|13459.8|13458.3|13450.6|13449.6|716
1607511600000|2020-12-09 11:00:00|13452.4|13451.5|13455.3|13453.8|13461.7|13460.2|13451.7|13450.3|799
1607511900000|2020-12-09 11:05:00|13455.4|13453.9|13460.8|13459.3|13463.9|13462.4|13453.3|13452.1|717
1607512200000|2020-12-09 11:10:00|13460.7|13459.2|13457.1|13455.6|13463.9|13462.4|13456.5|13455.1|742
1607512500000|2020-12-09 11:15:00|13456.9|13455.4|13456.6|13455.1|13462.2|13460.7|13453.6|13452.1|862
1607512800000|2020-12-09 11:20:00|13456.5|13455|13449.8|13448.3|13459.7|13458.2|13449.1|13448|721
1607513100000|2020-12-09 11:25:00|13449.9|13448.4|13452.3|13450.8|13453|13451.8|13446.7|13445.3|761
1607513400000|2020-12-09 11:30:00|13452.1|13450.6|13448.8|13447.3|13453|13451.5|13442.9|13441.4|711
1607513700000|2020-12-09 11:35:00|13448.5|13447.6|13447.4|13446.5|13452.8|13451.7|13446.3|13445.4|628
1607514000000|2020-12-09 11:40:00|13447.6|13446.7|13443.6|13442.1|13451.8|13450.5|13441.3|13440.3|764
1607514300000|2020-12-09 11:45:00|13443.5|13442|13445.3|13443.8|13449.4|13447.9|13442|13440.5|668
1607514600000|2020-12-09 11:50:00|13445.1|13443.6|13450.7|13449.2|13451.2|13449.8|13443.3|13441.8|670
1607514900000|2020-12-09 11:55:00|13450.6|13449.1|13457.1|13455.6|13461.2|13460.1|13447.8|13446.3|663
1607515200000|2020-12-09 12:00:00|13457|13455.5|13454.6|13453.1|13461|13459.5|13453.6|13452.6|727
1607515500000|2020-12-09 12:05:00|13454.7|13453.2|13456.9|13455.4|13457.2|13456.1|13452.8|13451.3|598
1607515800000|2020-12-09 12:10:00|13456.8|13455.3|13451.6|13450.1|13457.5|13456|13450.4|13449|674
1607516100000|2020-12-09 12:15:00|13451.5|13450|13455.6|13454.1|13455.7|13454.2|13450.7|13449.3|458
1607516400000|2020-12-09 12:20:00|13455.5|13454|13450.5|13449|13459.9|13458.4|13448.5|13447|897
1607516700000|2020-12-09 12:25:00|13450.3|13448.8|13448.4|13446.9|13451.1|13449.8|13445.6|13444.4|782
1607517000000|2020-12-09 12:30:00|13448.5|13447|13444.4|13443.5|13449.7|13448.5|13442.1|13441.2|605
1607517300000|2020-12-09 12:35:00|13444.5|13443.6|13440.2|13438.7|13446.3|13444.9|13439.3|13437.8|589
1607517600000|2020-12-09 12:40:00|13440.3|13438.8|13440.7|13439.2|13443.5|13442.5|13439.6|13438.4|568
1607517900000|2020-12-09 12:45:00|13440.8|13439.3|13447|13446.1|13447.9|13447|13438.9|13437.5|506
1607518200000|2020-12-09 12:50:00|13446.5|13445.6|13451.4|13450.5|13452.8|13451.6|13441.2|13440.3|592
1607518500000|2020-12-09 12:55:00|13451.8|13450.3|13452.7|13451.2|13457.5|13456|13449.1|13447.8|734
1607518800000|2020-12-09 13:00:00|13453.3|13451.8|13449.8|13448.3|13454.5|13453.5|13448.6|13447.4|617
1607519100000|2020-12-09 13:05:00|13450.4|13448.9|13453.4|13451.9|13454.9|13453.7|13448.6|13447.4|676
1607519400000|2020-12-09 13:10:00|13453.5|13452|13452.4|13451.5|13455.4|13454.1|13450.2|13448.8|600
1607519700000|2020-12-09 13:15:00|13453.2|13451.7|13457.8|13456.9|13462.6|13461.1|13453.2|13451.7|588
1607520000000|2020-12-09 13:20:00|13457.7|13456.8|13478.7|13477.2|13479|13477.5|13456.7|13455.4|939
1607520300000|2020-12-09 13:25:00|13478.6|13477.1|13475.7|13474.2|13479.1|13477.6|13471.6|13470.4|711
1607520600000|2020-12-09 13:30:00|13475.6|13474.1|13464.8|13463.3|13476.1|13474.6|13462.9|13461.9|722
1607520900000|2020-12-09 13:35:00|13464.7|13463.8|13465.8|13464.3|13469.7|13468.2|13463.2|13461.7|646
1607521200000|2020-12-09 13:40:00|13465.7|13464.2|13463.5|13462|13466|13464.5|13458.5|13457.2|792
1607521500000|2020-12-09 13:45:00|13463.4|13461.9|13462.7|13461.8|13466.2|13464.9|13461.4|13460.4|696
1607521800000|2020-12-09 13:50:00|13462.6|13461.7|13458.8|13457.3|13474.1|13472.6|13458.6|13457.1|745
1607522100000|2020-12-09 13:55:00|13458.7|13457.2|13460.8|13459.3|13463.3|13462.2|13456.7|13455.6|736
1607522400000|2020-12-09 14:00:00|13461|13459.5|13452.2|13450.7|13461.4|13459.9|13451.9|13450.4|812
1607522700000|2020-12-09 14:05:00|13452.3|13450.8|13449.7|13448.2|13453.4|13451.9|13438.8|13437.3|1022
1607523000000|2020-12-09 14:10:00|13449.6|13448.1|13443.1|13441.6|13455.4|13453.9|13442.6|13441.3|727
1607523300000|2020-12-09 14:15:00|13443|13441.5|13424.8|13423.3|13444.7|13443.2|13424.4|13422.9|959
1607523600000|2020-12-09 14:20:00|13424.7|13423.2|13436.1|13434.6|13436.5|13435.3|13424.7|13423.2|879
1607523900000|2020-12-09 14:25:00|13436.2|13434.7|13429.1|13427.6|13441.6|13440.4|13425.7|13424.4|947
1607524200000|2020-12-09 14:30:00|13429|13427.5|13427.6|13426.1|13438.5|13437|13426.7|13425.5|861
1607524500000|2020-12-09 14:35:00|13427.5|13426|13429.2|13427.7|13431.9|13430.4|13425.4|13423.9|806
1607524800000|2020-12-09 14:40:00|13429.1|13427.6|13435|13433.5|13437.7|13436.4|13429|13427.5|716
1607525100000|2020-12-09 14:45:00|13435.1|13433.6|13433.5|13432|13436.1|13434.6|13426.9|13425.7|920
1607525400000|2020-12-09 14:50:00|13433.6|13432.1|13426|13424.5|13438.8|13437.3|13424|13422.6|978
1607525700000|2020-12-09 14:55:00|13426.1|13424.6|13425.6|13423.5|13428.9|13427.4|13422.2|13421.1|817
1607526000000|2020-12-09 15:00:00|13425.1|13423.6|13420|13418.5|13429.1|13427.6|13412.6|13411.1|991
1607526300000|2020-12-09 15:05:00|13420.1|13418.6|13412|13410.5|13423.5|13422.1|13407.4|13406.2|1078
1607526600000|2020-12-09 15:10:00|13412.2|13410.7|13413|13411.5|13415|13413.5|13404.1|13403.2|1155
1607526900000|2020-12-09 15:15:00|13413.1|13411.6|13420.8|13419.3|13425.2|13423.7|13410.9|13409.4|971
1607527200000|2020-12-09 15:20:00|13420.9|13419.4|13418.5|13417|13424|13422.8|13417.2|13415.8|928
1607527500000|2020-12-09 15:25:00|13418.6|13417.1|13423.6|13422.1|13427.2|13425.8|13418|13416.5|947
1607527800000|2020-12-09 15:30:00|13423.7|13422.2|13418.5|13417|13426.5|13425|13407.5|13404.9|1271
1607528100000|2020-12-09 15:35:00|13418.4|13416.9|13412.8|13411.3|13419.6|13418.7|13411.1|13409.6|748
1607528400000|2020-12-09 15:40:00|13412.9|13411.4|13402|13400.5|13413.5|13412|13401.4|13399.9|893
1607528700000|2020-12-09 15:45:00|13401.7|13400.2|13397.6|13396.7|13402.1|13400.6|13393.9|13392.5|1008
1607529000000|2020-12-09 15:50:00|13397.5|13396.6|13403.4|13401.9|13404.6|13403.2|13390.5|13389|997
1607529300000|2020-12-09 15:55:00|13403.5|13402|13397.2|13396.3|13406|13404.8|13394.4|13393.3|1012
1607529600000|2020-12-09 16:00:00|13397.1|13396.2|13385|13383.5|13397.2|13396.3|13380.9|13379.4|1072
1607529900000|2020-12-09 16:05:00|13384.9|13383.4|13375.9|13374.4|13386.1|13384.6|13373.5|13372.4|916
1607530200000|2020-12-09 16:10:00|13375.1|13373.6|13377.2|13375.7|13379.1|13377.9|13369.6|13368.3|901
1607530500000|2020-12-09 16:15:00|13377.3|13375.8|13379.5|13378|13383.5|13382|13375.6|13374.4|924
1607530800000|2020-12-09 16:20:00|13379.6|13378.1|13379|13377.5|13382.1|13381|13374.7|13373.8|954
1607531100000|2020-12-09 16:25:00|13378.8|13377.3|13381.8|13380.9|13382.6|13381.3|13372.3|13370.8|860
1607531400000|2020-12-09 16:30:00|13381.7|13380.8|13381|13380.1|13384|13383|13380.1|13379.2|987
1607531700000|2020-12-09 16:35:00|13381.2|13379.7|13384.5|13383.6|13385.8|13384.8|13374.2|13373.1|941
1607532000000|2020-12-09 16:40:00|13384.7|13383.8|13394|13393.1|13395|13394|13382.1|13380.8|906
1607532300000|2020-12-09 16:45:00|13393.9|13393|13387.2|13386.3|13394.7|13393.8|13385.6|13384.4|771
1607532600000|2020-12-09 16:50:00|13387.3|13386.4|13383.4|13382.5|13389.9|13389|13381.5|13380.4|758
1607532900000|2020-12-09 16:55:00|13383.9|13383|13391.3|13390.4|13391.5|13390.5|13378|13377|1054
1607533200000|2020-12-09 17:00:00|13391.2|13390.3|13389.3|13388.4|13394.5|13393.5|13386|13384.9|854
1607533500000|2020-12-09 17:05:00|13389.4|13388.5|13390.9|13390|13395.5|13394.6|13388.7|13387.4|791
1607533800000|2020-12-09 17:10:00|13390.8|13389.9|13380.2|13378.7|13395.4|13393.9|13378.8|13377.3|949
1607534100000|2020-12-09 17:15:00|13380.1|13378.6|13368.6|13367.7|13380.8|13379.3|13366.3|13365.4|1018
1607534400000|2020-12-09 17:20:00|13368.5|13367.6|13371.9|13371|13372.4|13371.1|13366.6|13365.5|840
1607534700000|2020-12-09 17:25:00|13371.4|13370.5|13365|13363.5|13373.5|13372.4|13363.4|13362.3|771
1607535000000|2020-12-09 17:30:00|13364.6|13363.1|13364|13362.5|13368.6|13367.1|13358.1|13356.8|1023
1607535300000|2020-12-09 17:35:00|13364.1|13362.6|13368.5|13367|13368.5|13367.2|13362.4|13361.2|788
1607535600000|2020-12-09 17:40:00|13368.7|13367.2|13363.6|13362.7|13368.7|13367.4|13360.7|13359.7|716
1607535900000|2020-12-09 17:45:00|13363.2|13362.3|13359.2|13358.3|13365.9|13364.7|13356.6|13355.3|750
1607536200000|2020-12-09 17:50:00|13359.1|13358.2|13365.9|13365|13367.1|13365.7|13355.8|13354.9|828
1607536500000|2020-12-09 17:55:00|13366.1|13365.2|13371.7|13370.8|13373|13371.5|13364.7|13363.5|804
1607536800000|2020-12-09 18:00:00|13371.8|13370.9|13366|13365.1|13372.1|13371|13365.9|13364.5|706
1607537100000|2020-12-09 18:05:00|13366.6|13365.3|13370.5|13369|13371.6|13370.7|13366.6|13365.2|726
1607537400000|2020-12-09 18:10:00|13370.4|13368.9|13371.2|13370.3|13371.5|13370.6|13368.8|13367.6|520
1607537700000|2020-12-09 18:15:00|13370.9|13370|13376.3|13374.8|13376.4|13375.3|13366.3|13365.4|780
1607538000000|2020-12-09 18:20:00|13376|13375.1|13374.2|13372.7|13379|13377.7|13370.1|13368.9|743
1607538300000|2020-12-09 18:25:00|13374.3|13372.8|13376.5|13375|13377.9|13376.6|13373.8|13372.5|727
1607538600000|2020-12-09 18:30:00|13376.3|13374.8|13375.6|13374.1|13378.9|13377.4|13373.2|13371.7|889
1607538900000|2020-12-09 18:35:00|13375.5|13374.6|13376.4|13375.5|13377.6|13376.2|13374|13372.5|915
1607539200000|2020-12-09 18:40:00|13376.3|13375.4|13374.7|13373.8|13378.9|13377.7|13372.8|13371.6|753
1607539500000|2020-12-09 18:45:00|13375|13373.5|13367.1|13366.2|13375.1|13373.6|13365.8|13364.7|818
1607539800000|2020-12-09 18:50:00|13367|13366.1|13373.2|13371.7|13374.8|13373.6|13365.2|13363.7|687
1607540100000|2020-12-09 18:55:00|13373.3|13371.8|13364|13362.5|13373.4|13371.9|13363.5|13362.4|702
1607540400000|2020-12-09 19:00:00|13363.9|13362.4|13367.9|13367|13370.3|13369.1|13361.9|13360.7|857
1607540700000|2020-12-09 19:05:00|13367.8|13366.9|13375.3|13373.8|13377.7|13376.5|13366.3|13364.8|753
1607541000000|2020-12-09 19:10:00|13375.4|13373.9|13377.7|13376.2|13378.9|13378|13371.3|13370.2|730
1607541300000|2020-12-09 19:15:00|13377.6|13376.1|13379.5|13378.6|13380.2|13379.3|13374.6|13373.7|660
1607541600000|2020-12-09 19:20:00|13379.4|13378.5|13381.2|13379.7|13381.8|13380.6|13378.8|13377.7|533
1607541900000|2020-12-09 19:25:00|13381.1|13379.6|13386|13385.1|13387.4|13386.5|13380.4|13379.3|501
1607542200000|2020-12-09 19:30:00|13385.6|13384.7|13387.8|13386.9|13391.8|13390.9|13384.4|13383.4|591
1607542500000|2020-12-09 19:35:00|13387.7|13386.8|13388.2|13386.7|13389.4|13388.1|13386.6|13385.4|474
1607542800000|2020-12-09 19:40:00|13388.1|13386.6|13391.7|13390.8|13391.9|13390.9|13386.2|13384.8|654
1607543100000|2020-12-09 19:45:00|13391.5|13390.6|13394.7|13393.8|13395.4|13394.3|13390.9|13390|685
1607543400000|2020-12-09 19:50:00|13395|13393.5|13397.6|13396.1|13399.7|13398.4|13392.2|13390.9|725
1607543700000|2020-12-09 19:55:00|13397.5|13396|13395.3|13393.8|13399.9|13398.8|13395.1|13393.7|713
1607544000000|2020-12-09 20:00:00|13394.3|13393.4|13394.1|13392.6|13398.3|13396.8|13392.6|13391.7|463
1607544300000|2020-12-09 20:05:00|13394|13392.5|13396.9|13395.4|13397.1|13395.6|13391.7|13390.5|381
1607544600000|2020-12-09 20:10:00|13397|13395.5|13393.5|13392|13398|13396.7|13393.1|13391.6|542
1607544900000|2020-12-09 20:15:00|13393.3|13391.8|13391.9|13390.4|13394.4|13392.9|13390.8|13389.3|389
1607545200000|2020-12-09 20:20:00|13391.8|13390.3|13390|13388.5|13393.2|13391.7|13388.9|13387.8|483
1607545500000|2020-12-09 20:25:00|13389.9|13388.4|13393.5|13392|13395.3|13393.8|13388|13386.6|489
1607545800000|2020-12-09 20:30:00|13393.4|13391.9|13394.5|13393|13396.9|13395.4|13392.8|13391.3|581
1607546100000|2020-12-09 20:35:00|13394.3|13392.8|13396.6|13395.1|13398.3|13397.1|13393|13391.5|556
1607546400000|2020-12-09 20:40:00|13396.8|13395.3|13399.7|13398.2|13399.9|13398.4|13396.6|13395.1|413
1607546700000|2020-12-09 20:45:00|13399.6|13398.1|13397.3|13395.8|13399.6|13398.1|13395.1|13393.6|462
1607547000000|2020-12-09 20:50:00|13397.4|13395.9|13396.1|13394.6|13398.7|13397.2|13394.2|13392.7|472
1607547300000|2020-12-09 20:55:00|13396.7|13395.2|13398|13396.5|13398.4|13396.9|13395.7|13394.2|564
1607547600000|2020-12-09 21:00:00|13397.8|13396.3|13400.4|13398.9|13400.7|13399.2|13396.1|13394.6|409
1607547900000|2020-12-09 21:05:00|13400.5|13399|13399|13397.5|13401.7|13400.2|13397.6|13396.1|357
1607548200000|2020-12-09 21:10:00|13399.3|13397.8|13402.6|13401.1|13405.4|13403.9|13399.2|13397.7|351
1607548500000|2020-12-09 21:15:00|13402.5|13401|13403|13401.5|13403.2|13401.7|13401.8|13400.3|232
1607548800000|2020-12-09 21:20:00|13403.1|13401.6|13401.9|13400.4|13403.5|13402|13401.7|13400.2|168
1607549100000|2020-12-09 21:25:00|13401.8|13400.3|13402|13400.5|13402.2|13400.5|13400.4|13399.2|148
1607549400000|2020-12-09 21:30:00|13401.9|13400.4|13399|13397.5|13402.1|13400.6|13397.7|13396.2|198
1607549700000|2020-12-09 21:35:00|13398.9|13397.4|13399.5|13398|13400.9|13399.4|13398.3|13396.8|224
1607550000000|2020-12-09 21:40:00|13399.4|13397.9|13402.4|13400.9|13403.2|13401.5|13399.3|13397.9|274
1607550300000|2020-12-09 21:45:00|13402.5|13401|13400.4|13398.9|13405.2|13403.4|13400.2|13398.5|358
1607550600000|2020-12-09 21:50:00|13400.3|13398.8|13404.6|13403.1|13405.8|13403.6|13400.2|13398.7|470
1607550900000|2020-12-09 21:55:00|13404.5|13403|13410.8|13400.8|13411.1|13406|13403.2|13400.8|533
1607551200000|2020-12-09 22:00:00|13411.3|13401.3|13407.8|13397.8|13413.4|13404.5|13406.2|13396.2|29
1607551500000|2020-12-09 22:05:00|13401.8|13391.8|13411|13401|13411|13401|13399.6|13389.6|326
1607551800000|2020-12-09 22:10:00|13411.1|13401.1|13413.4|13403.4|13418.2|13410.1|13404.3|13394.3|464
1607552100000|2020-12-09 22:15:00|13413.2|13403.2|13374.8|13364.8|13415.9|13408.2|13367.9|13357.9|854
1607552400000|2020-12-09 22:20:00|13374.4|13364.4|13350|13343|13375.3|13365.3|13326.9|13316.9|1001
1607552700000|2020-12-09 22:25:00|13349.1|13343.3|13337.9|13327.9|13350.3|13343.9|13337|13327|782
1607553000000|2020-12-09 22:30:00|13338.2|13328.2|13342.5|13337.1|13344.6|13338.2|13335.8|13325.8|731
1607553300000|2020-12-09 22:35:00|13342.4|13336.5|13355.5|13350.8|13358.1|13351.6|13341.5|13336.1|1427
1607553600000|2020-12-09 22:40:00|13355.7|13350.9|13373.8|13363.8|13378.8|13368.8|13351.9|13342.9|905
1607553900000|2020-12-09 22:45:00|13372.7|13362.7|13365.5|13357.9|13372.7|13362.7|13363.2|13353.2|701
1607554200000|2020-12-09 22:50:00|13365.2|13357.7|13365|13358.1|13368.3|13360|13361.1|13355.3|1313
1607554500000|2020-12-09 22:55:00|13365.4|13357.2|13364.4|13357.4|13365.9|13358.8|13359.8|13354.8|542
1607554800000|2020-12-09 23:00:00|13364.2|13357.5|13363.3|13360.1|13376.6|13371.7|13360.7|13357.5|1053
1607555100000|2020-12-09 23:05:00|13363|13360.2|13364.3|13361.9|13365.5|13362.8|13362.4|13359.1|594
1607555400000|2020-12-09 23:10:00|13364.4|13361.8|13363.9|13361.6|13366.2|13364.2|13363|13360.9|547
1607555700000|2020-12-09 23:15:00|13364|13361.7|13353.5|13352|13364.1|13362.7|13353.2|13351.4|407
1607556000000|2020-12-09 23:20:00|13353.8|13352.3|13349.5|13348|13353.8|13352.3|13349|13347.1|467
1607556300000|2020-12-09 23:25:00|13349.6|13348.1|13348.8|13347.3|13350.3|13348.8|13348.5|13347|352
1607556600000|2020-12-09 23:30:00|13348.9|13347.4|13355.2|13353.7|13355.6|13354.1|13348.2|13346.7|519
1607556900000|2020-12-09 23:35:00|13355.1|13353.6|13363.5|13362|13363.8|13362.3|13355|13353.5|703
1607557200000|2020-12-09 23:40:00|13363.7|13362.2|13363.3|13361.8|13364.2|13362.7|13362.7|13361.2|220
1607557500000|2020-12-09 23:45:00|13363.4|13361.9|13364|13362.5|13364.2|13362.7|13361.7|13360.2|270
1607557800000|2020-12-09 23:50:00|13364.1|13362.6|13364.6|13363.1|13366.8|13365.3|13363.6|13362.1|270
1607558100000|2020-12-09 23:55:00|13364.7|13363.2|13366.4|13364.9|13366.9|13365.4|13364.7|13363.2|351
1607558400000|2020-12-10 00:00:00|13366.3|13364.8|13379.6|13378.1|13383.8|13381.8|13364.9|13363.4|870
1607558700000|2020-12-10 00:05:00|13379.7|13378.2|13380.2|13378.7|13381|13379.5|13374.7|13373.2|572
1607559000000|2020-12-10 00:10:00|13380.1|13378.6|13380.4|13378.9|13381.7|13380.2|13377.2|13375.7|506
1607559300000|2020-12-10 00:15:00|13380.3|13378.8|13376.4|13374.9|13381|13379.5|13373.2|13372|590
1607559600000|2020-12-10 00:20:00|13376.6|13375.1|13380.3|13378.8|13380.7|13379.2|13375.7|13374.2|430
1607559900000|2020-12-10 00:25:00|13380.4|13378.9|13383.9|13382.4|13384.3|13382.8|13378.8|13377.3|424
1607560200000|2020-12-10 00:30:00|13383.8|13382.3|13384.4|13382.9|13384.6|13383.1|13380.2|13378.7|357
1607560500000|2020-12-10 00:35:00|13384.3|13382.8|13387.1|13385.6|13387.4|13385.9|13381.7|13380.2|357
1607560800000|2020-12-10 00:40:00|13387|13385.5|13388.2|13386.7|13389.5|13388|13384.6|13383.3|529
1607561100000|2020-12-10 00:45:00|13388.1|13386.6|13385.2|13383.7|13388.2|13386.7|13384.8|13383.3|266
1607561400000|2020-12-10 00:50:00|13385.3|13383.8|13378.3|13376.8|13387.9|13386.4|13377.9|13376.4|503
1607561700000|2020-12-10 00:55:00|13378.5|13377|13382.6|13381.1|13385.9|13384.4|13378.4|13376.9|520
1607562000000|2020-12-10 01:00:00|13382.4|13380.9|13385.6|13384.1|13387.2|13385.8|13382.4|13380.9|580
1607562300000|2020-12-10 01:05:00|13385.8|13384.3|13386.7|13385.2|13390.5|13389|13385.2|13383.7|444
1607562600000|2020-12-10 01:10:00|13386.6|13385.1|13384.5|13383|13386.8|13385.3|13383.7|13382.2|477
1607562900000|2020-12-10 01:15:00|13384.2|13382.7|13383.8|13382.3|13386.3|13384.9|13382.3|13380.8|461
1607563200000|2020-12-10 01:20:00|13383.7|13382.2|13384.8|13383.3|13385.2|13383.9|13382.1|13380.6|507
1607563500000|2020-12-10 01:25:00|13384.7|13383.2|13376.6|13375.1|13384.7|13383.2|13374.1|13372.8|560
1607563800000|2020-12-10 01:30:00|13376.5|13375|13375.8|13374.3|13378.3|13376.8|13375.5|13374.2|370
1607564100000|2020-12-10 01:35:00|13375.7|13374.2|13368|13366.5|13376.4|13374.9|13367.7|13366.2|479
1607564400000|2020-12-10 01:40:00|13367.9|13366.4|13364.2|13362.7|13368.2|13366.7|13363.9|13362.4|303
1607564700000|2020-12-10 01:45:00|13364.1|13362.6|13364.7|13363.2|13365.4|13364|13363.1|13361.6|286
1607565000000|2020-12-10 01:50:00|13364.8|13363.3|13371|13369.5|13371.3|13369.8|13364.8|13363.3|543
1607565300000|2020-12-10 01:55:00|13371.1|13369.6|13369.3|13367.8|13371.1|13369.6|13366.1|13364.7|492
1607565600000|2020-12-10 02:00:00|13369.4|13367.9|13364.2|13362.7|13369.4|13367.9|13364.1|13362.6|422
1607565900000|2020-12-10 02:05:00|13364.3|13362.8|13365.3|13363.8|13365.5|13364|13360.7|13359.2|459
1607566200000|2020-12-10 02:10:00|13365.4|13363.9|13368.3|13366.8|13369.5|13368|13365|13363.8|325
1607566500000|2020-12-10 02:15:00|13368.4|13366.9|13374.1|13372.6|13374.4|13372.9|13367.6|13366.3|570
1607566800000|2020-12-10 02:20:00|13374.2|13372.7|13374.9|13373.4|13376.9|13375.4|13371.4|13369.9|419
1607567100000|2020-12-10 02:25:00|13374.8|13373.3|13367.9|13366.4|13376.3|13374.8|13366.8|13365.3|568
1607567400000|2020-12-10 02:30:00|13367.7|13366.2|13368.4|13366.9|13372.3|13370.8|13365.7|13364.2|580
1607567700000|2020-12-10 02:35:00|13368.3|13366.8|13364.4|13362.9|13368.3|13366.8|13363.5|13362|460
1607568000000|2020-12-10 02:40:00|13364.3|13362.8|13369.6|13368.1|13370.2|13368.7|13364.1|13362.8|693
1607568300000|2020-12-10 02:45:00|13369.7|13368.2|13368.3|13366.8|13369.8|13368.6|13365.4|13363.9|703
1607568600000|2020-12-10 02:50:00|13368.2|13366.7|13367.5|13366|13368.5|13367|13365.5|13364|318
1607568900000|2020-12-10 02:55:00|13367.4|13365.9|13369.1|13367.6|13369.1|13367.7|13365.9|13364.6|379
1607569200000|2020-12-10 03:00:00|13369|13367.5|13364.1|13362.6|13369.5|13368.3|13363.9|13362.5|400
1607569500000|2020-12-10 03:05:00|13364.2|13362.7|13363.1|13362.2|13364.4|13362.9|13359.9|13358.4|497
1607569800000|2020-12-10 03:10:00|13363.2|13362.3|13365.4|13363.9|13367.8|13366.3|13359.2|13358.3|454
1607570100000|2020-12-10 03:15:00|13365.3|13363.8|13362.5|13361|13365.4|13363.9|13360.9|13359.4|480
1607570400000|2020-12-10 03:20:00|13362.4|13360.9|13363.3|13361.8|13364.5|13363.2|13361.1|13359.6|417
1607570700000|2020-12-10 03:25:00|13363.4|13361.9|13360.4|13358.9|13363.6|13362.2|13359.9|13358.6|339
1607571000000|2020-12-10 03:30:00|13360.5|13359|13364.1|13362.6|13364.7|13363.5|13360.3|13358.8|501
1607571300000|2020-12-10 03:35:00|13364.4|13362.9|13368.3|13366.8|13368.4|13367.1|13364|13362.8|556
1607571600000|2020-12-10 03:40:00|13368.2|13366.7|13369.4|13367.9|13370.5|13369|13366.1|13364.6|388
1607571900000|2020-12-10 03:45:00|13369.5|13368|13368.3|13366.8|13372.4|13370.9|13368|13366.7|366
1607572200000|2020-12-10 03:50:00|13368.4|13366.9|13368|13366.5|13369.3|13367.8|13367.9|13366.4|292
1607572500000|2020-12-10 03:55:00|13368.1|13366.6|13370.8|13369.3|13370.8|13369.3|13367.3|13365.8|187
1607572800000|2020-12-10 04:00:00|13370.6|13369.1|13370.6|13369.1|13371.8|13370.3|13370.2|13368.7|278
1607573100000|2020-12-10 04:05:00|13370.5|13369|13371.2|13369.7|13372.7|13371.2|13369.9|13368.6|292
1607573400000|2020-12-10 04:10:00|13371.1|13369.6|13371|13370.1|13372.2|13370.7|13370|13368.5|309
1607573700000|2020-12-10 04:15:00|13371.1|13370.2|13370.4|13369.5|13373.4|13372.1|13370.3|13369.1|381
1607574000000|2020-12-10 04:20:00|13370.5|13369.6|13370.3|13368.8|13371.3|13370.1|13369.9|13368.4|220
1607574300000|2020-12-10 04:25:00|13370.4|13368.9|13373.1|13371.6|13373.3|13371.8|13369.9|13368.7|211
1607574600000|2020-12-10 04:30:00|13372.9|13371.4|13370.5|13369|13372.9|13371.5|13369.6|13368.1|239
1607574900000|2020-12-10 04:35:00|13370.4|13368.9|13370.2|13368.7|13371|13369.9|13369.8|13368.3|202
1607575200000|2020-12-10 04:40:00|13370.1|13368.6|13369.8|13368.9|13370.7|13369.5|13369|13367.9|301
1607575500000|2020-12-10 04:45:00|13369.9|13369|13369.3|13367.8|13370.2|13369|13368.9|13367.5|281
1607575800000|2020-12-10 04:50:00|13369.4|13367.9|13371|13369.5|13371.1|13369.9|13369|13367.6|186
1607576100000|2020-12-10 04:55:00|13371.1|13369.6|13372.1|13370.6|13372.4|13371.4|13370|13368.5|259
1607576400000|2020-12-10 05:00:00|13371.8|13370.3|13369.4|13367.9|13372.4|13371.3|13369.3|13367.9|333
1607576700000|2020-12-10 05:05:00|13369.5|13368|13367.5|13366|13369.6|13368.1|13367|13365.6|244
1607577000000|2020-12-10 05:10:00|13367.4|13365.9|13368.5|13367|13368.6|13367.3|13366.7|13365.6|248
1607577300000|2020-12-10 05:15:00|13368.4|13366.9|13368.3|13367.4|13369|13367.6|13367.2|13365.9|236
1607577600000|2020-12-10 05:20:00|13368.4|13367.5|13367.4|13365.9|13368.7|13367.8|13365|13363.7|241
1607577900000|2020-12-10 05:25:00|13367.2|13365.7|13367.7|13366.2|13368.4|13367.1|13366.6|13365.5|236
1607578200000|2020-12-10 05:30:00|13367.6|13366.1|13369.1|13367.6|13369.4|13368.3|13367|13365.7|236
1607578500000|2020-12-10 05:35:00|13369.3|13367.8|13366.7|13365.2|13369.6|13368.5|13364.6|13363.6|287
1607578800000|2020-12-10 05:40:00|13366.5|13365|13366.1|13365.2|13367.2|13366|13365|13363.8|262
1607579100000|2020-12-10 05:45:00|13366|13365.1|13364.3|13362.8|13366.2|13365.2|13363|13361.9|337
1607579400000|2020-12-10 05:50:00|13364.2|13362.7|13362.5|13361|13364.4|13362.9|13362.4|13360.9|261
1607579700000|2020-12-10 05:55:00|13362.3|13360.8|13363.5|13362|13363.6|13362.1|13360.7|13359.4|423
1607580000000|2020-12-10 06:00:00|13363.4|13361.9|13358.5|13357|13363.6|13362.1|13357|13355.5|547
1607580300000|2020-12-10 06:05:00|13358.6|13357.1|13356.4|13354.9|13358.6|13357.1|13353.3|13351.8|435
1607580600000|2020-12-10 06:10:00|13356.5|13355|13360.3|13358.8|13360.5|13359|13355.8|13354.3|400
1607580900000|2020-12-10 06:15:00|13360|13358.5|13359.2|13357.7|13360.7|13359.3|13358.7|13357.2|341
1607581200000|2020-12-10 06:20:00|13359.1|13357.6|13362.5|13361|13362.6|13361.4|13357.6|13356.2|357
1607581500000|2020-12-10 06:25:00|13362.4|13360.9|13364.6|13363.1|13364.9|13363.5|13361.5|13360|281
1607581800000|2020-12-10 06:30:00|13364.7|13363.2|13358.1|13356.6|13364.7|13363.2|13355.7|13354.2|350
1607582100000|2020-12-10 06:35:00|13358|13356.5|13354|13352.5|13359.4|13357.9|13353.9|13352.4|317
1607582400000|2020-12-10 06:40:00|13353.9|13352.4|13348|13346.5|13355.2|13353.7|13347.2|13345.7|457
1607582700000|2020-12-10 06:45:00|13348.1|13346.6|13349.1|13347.6|13350.7|13349.2|13346.5|13345|494
1607583000000|2020-12-10 06:50:00|13349.2|13347.7|13350.5|13349|13351.5|13350|13348.2|13346.7|387
1607583300000|2020-12-10 06:55:00|13350.6|13349.1|13343|13340.5|13351.2|13349.7|13341.3|13337.6|559
1607583600000|2020-12-10 07:00:00|13343.1|13341|13345.2|13343.7|13345.6|13344.1|13337.8|13335.5|622
1607583900000|2020-12-10 07:05:00|13345.3|13343.8|13347.6|13346.1|13347.7|13346.3|13342.4|13340.9|525
1607584200000|2020-12-10 07:10:00|13347.5|13346|13345.3|13343.8|13353.2|13351.7|13345.1|13343.6|641
1607584500000|2020-12-10 07:15:00|13345.5|13344|13341.1|13339.6|13345.8|13344.3|13336.8|13335.5|623
1607584800000|2020-12-10 07:20:00|13340.9|13339.4|13335.1|13333.6|13341.1|13339.6|13332.8|13331.3|582
1607585100000|2020-12-10 07:25:00|13335.2|13333.7|13327.1|13325.6|13335.2|13333.7|13324.6|13323.1|572
1607585400000|2020-12-10 07:30:00|13327.7|13326.2|13329|13327.5|13331.8|13330.3|13318.9|13317.4|712
1607585700000|2020-12-10 07:35:00|13329.1|13327.6|13322.2|13320.7|13333.3|13331.9|13312.3|13310.8|824
1607586000000|2020-12-10 07:40:00|13322.3|13320.8|13324.4|13322.9|13325.9|13324.6|13317.2|13315.7|613
1607586300000|2020-12-10 07:45:00|13324.3|13322.8|13316.3|13314.8|13326|13324.6|13315|13313.5|805
1607586600000|2020-12-10 07:50:00|13316.6|13315.1|13313.2|13311.7|13317.6|13316.4|13309.1|13307.7|684
1607586900000|2020-12-10 07:55:00|13313.3|13311.8|13317.4|13315.9|13320.3|13318.8|13309.9|13308.8|770
1607587200000|2020-12-10 08:00:00|13317.3|13315.8|13311.3|13309.8|13317.3|13315.8|13307.8|13306.6|1023
1607587500000|2020-12-10 08:05:00|13310.9|13309.4|13309.9|13308.4|13318.2|13317.1|13307.7|13306.2|764
1607587800000|2020-12-10 08:10:00|13309.8|13308.9|13309.3|13307.8|13312.1|13310.6|13307.9|13306.4|645
1607588100000|2020-12-10 08:15:00|13309.1|13307.6|13310.2|13308.7|13310.4|13309.3|13303.3|13301.8|642
1607588400000|2020-12-10 08:20:00|13310.3|13308.8|13324.3|13322.8|13324.3|13322.8|13306.6|13305.1|879
1607588700000|2020-12-10 08:25:00|13324.2|13322.7|13319.2|13317.7|13326.5|13325|13315.2|13313.7|700
1607589000000|2020-12-10 08:30:00|13319.1|13317.6|13328.6|13327.1|13328.7|13327.3|13311.7|13310.2|682
1607589300000|2020-12-10 08:35:00|13328.4|13326.9|13330.2|13328.7|13333.8|13332.3|13325.3|13323.8|704
1607589600000|2020-12-10 08:40:00|13330.1|13328.6|13326.9|13326|13330.4|13329.3|13320.8|13319.3|773
1607589900000|2020-12-10 08:45:00|13326.8|13325.4|13320|13318.5|13327.6|13326.1|13317|13315.7|762
1607590200000|2020-12-10 08:50:00|13319.9|13318.4|13309.6|13308.1|13320.4|13319.2|13309.1|13307.6|775
1607590500000|2020-12-10 08:55:00|13309.7|13308.2|13309.8|13308.9|13316.3|13314.8|13308.1|13306.9|794
1607590800000|2020-12-10 09:00:00|13310.1|13308.6|13302.1|13300.6|13310.8|13309.3|13301.2|13299.7|825
1607591100000|2020-12-10 09:05:00|13302.3|13300.8|13301.2|13300.3|13307.8|13306.3|13296.1|13294.6|893
1607591400000|2020-12-10 09:10:00|13301.4|13300.5|13300.7|13299.2|13304.6|13303.3|13299.2|13297.7|738
1607591700000|2020-12-10 09:15:00|13300.8|13299.3|13305.9|13304.4|13308.2|13306.7|13299.9|13298.4|909
1607592000000|2020-12-10 09:20:00|13305.6|13304.1|13298.1|13296.6|13305.6|13304.1|13297.1|13295.9|653
1607592300000|2020-12-10 09:25:00|13298|13296.5|13295.4|13293.9|13301.2|13299.7|13292.4|13290.9|778
1607592600000|2020-12-10 09:30:00|13295.6|13294.1|13298.7|13297.2|13301.9|13300.4|13294.1|13292.6|728
1607592900000|2020-12-10 09:35:00|13298.6|13297.1|13310.5|13309|13315|13313.5|13298.1|13297|936
1607593200000|2020-12-10 09:40:00|13310.4|13308.9|13315.8|13314.3|13319.3|13317.8|13308.6|13307.1|816
1607593500000|2020-12-10 09:45:00|13316|13314.5|13314.8|13313.3|13317.7|13316.2|13309.8|13308.3|784
1607593800000|2020-12-10 09:50:00|13314.9|13313.4|13318.4|13316.9|13326.7|13325.2|13313.7|13312.2|728
1607594100000|2020-12-10 09:55:00|13318.5|13317|13318.3|13316.8|13320.3|13318.8|13313.8|13312.3|715
1607594400000|2020-12-10 10:00:00|13318|13316.5|13325.5|13324|13327.1|13325.6|13317.1|13315.6|615
1607594700000|2020-12-10 10:05:00|13325.8|13324.3|13325.4|13323.9|13331.3|13330.1|13324.2|13322.7|582
1607595000000|2020-12-10 10:10:00|13325.3|13323.8|13326.6|13325.1|13327.9|13327|13320.3|13318.8|517
1607595300000|2020-12-10 10:15:00|13326.5|13325|13317.1|13315.6|13326.5|13325|13316.7|13315.5|587
1607595600000|2020-12-10 10:20:00|13317.3|13315.8|13317.8|13316.3|13319.4|13317.9|13315.6|13314.3|666
1607595900000|2020-12-10 10:25:00|13317.9|13316.4|13319.2|13318.3|13324.7|13323.2|13317.6|13315.3|458
1607596200000|2020-12-10 10:30:00|13319.6|13318.1|13312.4|13310.9|13325.4|13324.2|13312.3|13310.8|644
1607596500000|2020-12-10 10:35:00|13312.5|13311|13302.8|13301.9|13312.9|13311.4|13301.1|13300.1|739
1607596800000|2020-12-10 10:40:00|13302.9|13302|13308|13306.5|13311.2|13309.9|13299.5|13298.2|785
1607597100000|2020-12-10 10:45:00|13307.8|13306.3|13306.3|13304.8|13309.1|13307.6|13302|13300.8|659
1607597400000|2020-12-10 10:50:00|13306.4|13304.9|13310.5|13309|13311.8|13310.3|13306|13304.8|484
1607597700000|2020-12-10 10:55:00|13310.7|13309.2|13307.8|13306.3|13311.5|13310|13307.1|13305.7|549
1607598000000|2020-12-10 11:00:00|13307.7|13306.2|13303|13301.5|13309.4|13307.9|13302.4|13301.1|614
1607598300000|2020-12-10 11:05:00|13302.9|13301.4|13303.3|13301.8|13307.1|13305.6|13300.7|13299.2|358
1607598600000|2020-12-10 11:10:00|13303.2|13301.7|13299.2|13297.7|13305.5|13304|13299.1|13297.6|533
1607598900000|2020-12-10 11:15:00|13299.3|13297.8|13300.8|13299.3|13305.8|13304.3|13298|13296.9|654
1607599200000|2020-12-10 11:20:00|13300.5|13299|13305.6|13304.1|13306.9|13305.5|13299.7|13298.2|600
1607599500000|2020-12-10 11:25:00|13305.5|13304|13296.2|13294.7|13305.6|13304.1|13294.1|13292.6|683
1607599800000|2020-12-10 11:30:00|13296.1|13294.6|13296.2|13294.7|13301.9|13300.4|13295|13293.8|623
1607600100000|2020-12-10 11:35:00|13296.1|13294.6|13294.3|13292.8|13297.7|13296.2|13292.9|13291.6|519
1607600400000|2020-12-10 11:40:00|13294.2|13292.7|13285.4|13283.9|13294.2|13293|13280.8|13279.7|857
1607600700000|2020-12-10 11:45:00|13285.2|13283.7|13280.4|13278.9|13289.7|13288.2|13274.9|13270.4|852
1607601000000|2020-12-10 11:50:00|13280.5|13279|13270.4|13269.5|13284.8|13281.3|13268|13266.5|975
1607601300000|2020-12-10 11:55:00|13270.5|13269.6|13255.2|13253.7|13270.7|13269.6|13254.6|13253.4|1150
1607601600000|2020-12-10 12:00:00|13255.3|13253.8|13264.9|13263.4|13266|13264.5|13246.4|13244.9|1222
1607601900000|2020-12-10 12:05:00|13264.7|13263.2|13266.2|13264.7|13272.5|13271|13263.3|13261.8|821
1607602200000|2020-12-10 12:10:00|13265.9|13265|13273.5|13272|13277.5|13276|13265.8|13264.9|900
1607602500000|2020-12-10 12:15:00|13273.6|13272.1|13274.3|13272.8|13275.6|13274.1|13270.2|13269.2|857
1607602800000|2020-12-10 12:20:00|13274.5|13273|13274.1|13272.6|13279.8|13278.6|13272.1|13270.6|772
1607603100000|2020-12-10 12:25:00|13274|13272.5|13285|13284.1|13285.4|13284.1|13268.1|13266.6|767
1607603400000|2020-12-10 12:30:00|13285.1|13283.6|13279.7|13278.2|13285.1|13283.6|13277.9|13276.4|745
1607603700000|2020-12-10 12:35:00|13279.8|13278.3|13275.1|13274.2|13280.7|13279.5|13274.3|13273|763
1607604000000|2020-12-10 12:40:00|13275.5|13274.6|13270.2|13267.9|13277.9|13276.6|13270.2|13267.9|817
1607604300000|2020-12-10 12:45:00|13270.5|13267.8|13284.1|13282.6|13301.3|13299|13268.9|13266.6|2180
1607604600000|2020-12-10 12:50:00|13284.2|13282.3|13286.9|13285.4|13289.2|13287.7|13280.7|13278.4|1459
1607604900000|2020-12-10 12:55:00|13286.7|13285.2|13297.6|13296.1|13302.9|13301.4|13286.4|13284.9|1624
1607605200000|2020-12-10 13:00:00|13297|13295.5|13306.4|13304.9|13307|13305.5|13295.8|13294.3|1402
1607605500000|2020-12-10 13:05:00|13306.5|13305|13302.3|13300.8|13311.1|13309.6|13299.7|13298.5|1286
1607605800000|2020-12-10 13:10:00|13302.1|13300.6|13298|13296.5|13306.6|13305.1|13297|13295.5|1179
1607606100000|2020-12-10 13:15:00|13298.1|13296.6|13294.5|13293|13300.6|13299.1|13292.9|13291.4|1202
1607606400000|2020-12-10 13:20:00|13293|13291.5|13289.1|13287.6|13298.5|13297|13287.6|13286.1|1180
1607606700000|2020-12-10 13:25:00|13289.3|13287.8|13286.3|13284.1|13291|13289.5|13282.3|13279.1|1057
1607607000000|2020-12-10 13:30:00|13286.4|13284.2|13290.7|13289.2|13296.1|13295.1|13283.5|13281.5|1200
1607607300000|2020-12-10 13:35:00|13290.8|13289.3|13296.9|13295.4|13299.5|13298|13287.4|13285.9|1063
1607607600000|2020-12-10 13:40:00|13296.8|13295.3|13298.6|13297.1|13308.4|13306.9|13294.9|13293.7|1158
1607607900000|2020-12-10 13:45:00|13298.8|13297.3|13297.8|13296.3|13300|13298.5|13288.2|13286.7|1016
1607608200000|2020-12-10 13:50:00|13297.9|13296.4|13281.5|13280|13300.4|13298.9|13281.2|13279.7|1073
1607608500000|2020-12-10 13:55:00|13281.6|13280.1|13284.7|13283.2|13290.1|13288.9|13279.3|13277.8|1367
1607608800000|2020-12-10 14:00:00|13284.6|13283.1|13272.2|13271.3|13289.8|13288.3|13270.1|13268.6|1289
1607609100000|2020-12-10 14:05:00|13272.3|13271.4|13275.3|13273.8|13279.4|13277.9|13269.8|13268.5|1171
1607609400000|2020-12-10 14:10:00|13275.4|13273.9|13277.2|13275.7|13280.9|13279.4|13272.5|13271|1102
1607609700000|2020-12-10 14:15:00|13277.3|13275.8|13281.1|13279.6|13283.7|13282.2|13271.1|13269.6|938
1607610000000|2020-12-10 14:20:00|13281.2|13279.7|13280.2|13279.3|13283.3|13281.8|13277.2|13276|1008
1607610300000|2020-12-10 14:25:00|13279.9|13279|13281.5|13280|13283.8|13282.3|13276.8|13275.6|1007
1607610600000|2020-12-10 14:30:00|13281.4|13279.9|13289.3|13288.4|13300|13298.5|13279.5|13278|1539
1607610900000|2020-12-10 14:35:00|13289.4|13288.5|13307.6|13306.1|13310.2|13308.7|13289.4|13288.2|1242
1607611200000|2020-12-10 14:40:00|13307.4|13305.9|13305.3|13303.8|13311.5|13310|13301.5|13300.1|1368
1607611500000|2020-12-10 14:45:00|13305.4|13303.9|13306.5|13305|13311.7|13310.4|13303.8|13302.3|1133
1607611800000|2020-12-10 14:50:00|13306.6|13305.1|13302|13301.1|13313.3|13312.2|13300.7|13299.2|1199
1607612100000|2020-12-10 14:55:00|13302.1|13301.2|13310.9|13309.4|13312.4|13310.9|13301.6|13300.6|1103
1607612400000|2020-12-10 15:00:00|13310.6|13309.7|13316.2|13314.7|13320.5|13319|13309.2|13308|1262
1607612700000|2020-12-10 15:05:00|13315.9|13315|13316|13315.1|13321.3|13319.8|13312.4|13310.9|1136
1607613000000|2020-12-10 15:10:00|13316.1|13315.2|13308.4|13306.9|13319.6|13318.1|13307.4|13305.9|891
1607613300000|2020-12-10 15:15:00|13308.3|13306.8|13297.8|13296.3|13310.6|13309.1|13295.9|13294.4|1186
1607613600000|2020-12-10 15:20:00|13297.7|13296.2|13290.1|13289.2|13301.5|13300.5|13287.7|13286.6|1066
1607613900000|2020-12-10 15:25:00|13290.2|13289.3|13284.1|13282.6|13292.5|13291|13281.5|13280.4|1054
1607614200000|2020-12-10 15:30:00|13284.2|13282.7|13280.5|13279.6|13286.8|13285.3|13273.3|13271.8|1051
1607614500000|2020-12-10 15:35:00|13280.6|13279.7|13289.8|13288.9|13291.7|13290.3|13280.6|13279.3|1132
1607614800000|2020-12-10 15:40:00|13289.7|13288.8|13298.8|13297.3|13301.6|13300.2|13286.3|13285|1069
1607615100000|2020-12-10 15:45:00|13298.9|13297.4|13282.1|13281.2|13303.7|13302.3|13280.7|13279.2|1139
1607615400000|2020-12-10 15:50:00|13282.5|13281|13295.5|13294|13296.3|13295.1|13282.5|13281|932
1607615700000|2020-12-10 15:55:00|13295.6|13294.1|13275.2|13273.7|13297.2|13296|13270.6|13269.6|1437
1607616000000|2020-12-10 16:00:00|13275.3|13273.8|13279.3|13277.8|13279.4|13278|13266.9|13265.6|1321
1607616300000|2020-12-10 16:05:00|13279.4|13277.9|13269.5|13268|13281.3|13279.8|13268.7|13267.2|1124
1607616600000|2020-12-10 16:10:00|13269.6|13268.1|13271.2|13269.7|13271.7|13270.4|13264.8|13263.5|929
1607616900000|2020-12-10 16:15:00|13271.3|13269.8|13283.3|13281.8|13283.5|13282|13268.9|13267.4|1021
1607617200000|2020-12-10 16:20:00|13283.4|13281.9|13285.2|13283.7|13285.7|13284.4|13279.9|13278.5|747
1607617500000|2020-12-10 16:25:00|13285.3|13283.8|13287|13286.1|13290.4|13288.9|13284.3|13282.8|762
1607617800000|2020-12-10 16:30:00|13287.3|13286.4|13288|13286.5|13288.3|13287.1|13282|13280.8|912
1607618100000|2020-12-10 16:35:00|13287.6|13286.1|13286.1|13284.6|13288.3|13287.1|13283.3|13282.4|744
1607618400000|2020-12-10 16:40:00|13286.2|13284.7|13289.4|13287.9|13290.2|13288.7|13283.8|13282.3|514
1607618700000|2020-12-10 16:45:00|13289.3|13287.8|13290.5|13289|13292.4|13291.4|13287.9|13286.6|621
1607619000000|2020-12-10 16:50:00|13290.4|13288.9|13287.6|13286.1|13294.2|13293.3|13287.3|13286|531
1607619300000|2020-12-10 16:55:00|13287.7|13286.2|13291.8|13290.3|13297.5|13296.3|13285.6|13284.3|868
1607619600000|2020-12-10 17:00:00|13291.9|13290.4|13299.5|13298|13300.4|13299.2|13291.8|13290.3|655
1607619900000|2020-12-10 17:05:00|13299.6|13298.1|13299.8|13298.9|13304.2|13302.7|13297.3|13295.8|689
1607620200000|2020-12-10 17:10:00|13299.9|13299|13303|13301.5|13304.5|13303.6|13299.9|13298.9|541
1607620500000|2020-12-10 17:15:00|13303.1|13301.6|13293.9|13293|13303.9|13302.4|13293.8|13292.5|750
1607620800000|2020-12-10 17:20:00|13294.1|13293.2|13300.5|13299|13301|13299.5|13294.1|13292.8|569
1607621100000|2020-12-10 17:25:00|13300.4|13298.9|13301.5|13300|13301.9|13300.4|13296.7|13295.5|580
1607621400000|2020-12-10 17:30:00|13301.4|13299.9|13295.7|13294.8|13306.9|13305.4|13295.3|13294.4|828
1607621700000|2020-12-10 17:35:00|13295.6|13294.7|13304.4|13302.9|13304.6|13303.1|13294.6|13293.6|708
1607622000000|2020-12-10 17:40:00|13304.5|13303|13306.4|13305.5|13311.1|13309.7|13304.5|13303|638
1607622300000|2020-12-10 17:45:00|13306.7|13305.2|13308.6|13307.1|13312.5|13311|13306.7|13305.2|713
1607622600000|2020-12-10 17:50:00|13308.8|13307.3|13305.3|13303.8|13309.2|13307.9|13304.5|13303|763
1607622900000|2020-12-10 17:55:00|13305.2|13303.7|13311.1|13309.6|13315.7|13314.2|13304.9|13303.4|806
1607623200000|2020-12-10 18:00:00|13311.6|13309|13274.6|13273.1|13311.6|13309.6|13264.8|13262.9|1717
1607623500000|2020-12-10 18:05:00|13274.5|13273|13281.7|13280.2|13291.5|13289.9|13271.1|13269.6|970
1607623800000|2020-12-10 18:10:00|13281.3|13279.8|13289.2|13287.7|13290.8|13289.3|13278.9|13277.4|806
1607624100000|2020-12-10 18:15:00|13289.9|13288.4|13293.1|13291.6|13296.6|13295.1|13287.4|13285.9|829
1607624400000|2020-12-10 18:20:00|13292.9|13291.4|13286.9|13285.4|13297.3|13296.1|13286.7|13285.2|791
1607624700000|2020-12-10 18:25:00|13287|13285.5|13276.3|13274.8|13287.5|13286|13274.4|13272.9|1046
1607625000000|2020-12-10 18:30:00|13276.4|13274.9|13286.6|13285.1|13286.8|13285.3|13276.1|13274.6|734
1607625300000|2020-12-10 18:35:00|13286.4|13284.9|13285.5|13284.6|13288|13286.5|13283.1|13281.6|645
1607625600000|2020-12-10 18:40:00|13285.6|13284.7|13289.3|13287.8|13289.4|13287.9|13285.2|13283.7|484
1607625900000|2020-12-10 18:45:00|13289.4|13287.9|13284.8|13283.3|13293.2|13291.7|13283.8|13282.3|539
1607626200000|2020-12-10 18:50:00|13284.7|13283.2|13284.3|13282.8|13286.5|13285|13279.5|13278|611
1607626500000|2020-12-10 18:55:00|13284.5|13283|13285.4|13283.9|13286.6|13285.1|13279.9|13278.4|533
1607626800000|2020-12-10 19:00:00|13285.3|13283.8|13275.2|13274.3|13285.3|13283.8|13274.6|13273.1|768
1607627100000|2020-12-10 19:05:00|13275.3|13273.8|13278.5|13277|13279.7|13278.4|13272.4|13270.9|654
1607627400000|2020-12-10 19:10:00|13278.4|13276.9|13276.4|13274.9|13279.4|13277.9|13274.2|13272.7|640
1607627700000|2020-12-10 19:15:00|13276.3|13274.8|13276.1|13274.6|13278.4|13276.9|13274|13272.5|539
1607628000000|2020-12-10 19:20:00|13276|13274.5|13284.5|13283|13286.1|13284.6|13275.2|13274.1|673
1607628300000|2020-12-10 19:25:00|13284.1|13282.6|13279.5|13278|13284.2|13282.7|13278.6|13277.3|457
1607628600000|2020-12-10 19:30:00|13279.6|13278.1|13287.4|13285.9|13288.9|13287.4|13278.8|13277.3|510
1607628900000|2020-12-10 19:35:00|13287.5|13286|13292.1|13290.6|13292.1|13290.6|13286.7|13285.6|563
1607629200000|2020-12-10 19:40:00|13292|13290.5|13288.4|13286.9|13292|13290.5|13286|13284.5|607
1607629500000|2020-12-10 19:45:00|13288.5|13287|13292.6|13291.1|13294.6|13293.1|13288.5|13287|640
1607629800000|2020-12-10 19:50:00|13293.4|13291.9|13290|13288.5|13295.1|13293.6|13289.9|13288.5|610
1607630100000|2020-12-10 19:55:00|13289.9|13288.4|13289.5|13288|13294.4|13293.1|13289|13287.5|652
1607630400000|2020-12-10 20:00:00|13289.4|13287.9|13291.3|13289.8|13293.7|13292.2|13289.4|13287.9|418
1607630700000|2020-12-10 20:05:00|13291|13289.5|13293.3|13291.8|13295.5|13294|13290.9|13289.4|333
1607631000000|2020-12-10 20:10:00|13293.4|13291.9|13299.7|13298.2|13302.3|13300.8|13291.4|13289.9|552
1607631300000|2020-12-10 20:15:00|13300.3|13298.8|13299.4|13297.9|13303.9|13302.4|13299.3|13297.8|461
1607631600000|2020-12-10 20:20:00|13299.3|13297.8|13307.4|13305.9|13308.8|13307.3|13299.1|13297.6|505
1607631900000|2020-12-10 20:25:00|13307.3|13305.8|13307.7|13306.2|13308.5|13307|13301.5|13300.3|618
1607632200000|2020-12-10 20:30:00|13307.6|13306.1|13301.9|13300.4|13308|13306.5|13301.8|13300.3|627
1607632500000|2020-12-10 20:35:00|13301.8|13300.3|13301.3|13299.8|13304|13302.5|13300.6|13299.4|482
1607632800000|2020-12-10 20:40:00|13301.4|13299.9|13300.5|13299|13306.8|13305.5|13299.2|13297.7|657
1607633100000|2020-12-10 20:45:00|13300.6|13299.1|13301.2|13299.7|13302.9|13301.6|13299.2|13297.2|588
1607633400000|2020-12-10 20:50:00|13301.1|13299.6|13298.3|13296.8|13301.4|13300.1|13296.9|13295.4|405
1607633700000|2020-12-10 20:55:00|13298.2|13296.7|13298|13296.5|13299.6|13298.2|13294|13292.7|589
1607634000000|2020-12-10 21:00:00|13298.1|13296.6|13291.6|13290.1|13300|13298.5|13290.8|13289.1|490
1607634300000|2020-12-10 21:05:00|13291.7|13290.2|13292.1|13290.6|13292.7|13291.2|13289.6|13287.5|368
1607634600000|2020-12-10 21:10:00|13292|13290.5|13292.1|13290.6|13293.7|13292.1|13290.6|13289.1|410
1607634900000|2020-12-10 21:15:00|13292.2|13290.7|13294.1|13292.6|13294.6|13292.8|13292|13290.5|213
1607635200000|2020-12-10 21:20:00|13294.3|13292.8|13297|13295.5|13297.6|13296.1|13293.1|13291.6|180
1607635500000|2020-12-10 21:25:00|13297.1|13295.6|13296.8|13295.3|13298.9|13297.4|13296.5|13295|307
1607635800000|2020-12-10 21:30:00|13297|13295.5|13297.4|13295.9|13298.9|13297.4|13296.4|13294.9|348
1607636100000|2020-12-10 21:35:00|13297.5|13296|13300.8|13299.3|13302.3|13300.2|13297|13295.5|283
1607636400000|2020-12-10 21:40:00|13301.1|13299.6|13302.8|13301.3|13302.9|13301.4|13299.8|13298.3|286
1607636700000|2020-12-10 21:45:00|13302.6|13301.1|13297.1|13295.6|13304|13302.2|13297|13295.4|685
1607637000000|2020-12-10 21:50:00|13297.2|13295.7|13297.1|13294.9|13298.3|13296.2|13292.6|13290.7|616
1607637300000|2020-12-10 21:55:00|13297.3|13294.8|13298.5|13288.5|13299.7|13294.8|13293.9|13286.7|603
1607637600000|2020-12-10 22:00:00|13298.3|13288.3|13302.7|13292.7|13303.8|13293.8|13295.6|13288.3|43
1607637900000|2020-12-10 22:05:00|13302.5|13292.5|13298.4|13288.4|13305.7|13295.7|13298|13288|285
1607638200000|2020-12-10 22:10:00|13299|13289|13301.5|13291.5|13305.2|13295.2|13296.8|13286.8|330
1607638500000|2020-12-10 22:15:00|13301.6|13291.6|13306.9|13299.8|13311.2|13301.6|13301.2|13291.2|350
1607638800000|2020-12-10 22:20:00|13306.8|13300|13305.6|13299.9|13308.1|13301.5|13302.8|13298.5|259
1607639100000|2020-12-10 22:25:00|13305.5|13299.8|13308.1|13302.5|13313.8|13306.3|13304.6|13294.6|463
1607639400000|2020-12-10 22:30:00|13308.3|13302.2|13303.6|13293.6|13308.3|13303.4|13301.5|13293.1|331
1607639700000|2020-12-10 22:35:00|13303.7|13293.7|13304.4|13295|13306.5|13300.7|13303.1|13293.7|264
1607640000000|2020-12-10 22:40:00|13304.5|13294.9|13303.8|13295.1|13304.7|13296.6|13302.4|13293.9|142
1607640300000|2020-12-10 22:45:00|13304|13295|13303.5|13299.4|13305.2|13301|13302.4|13294.5|339
1607640600000|2020-12-10 22:50:00|13304.2|13298.9|13304.8|13299.7|13305.3|13301.5|13303.7|13298.4|728
1607640900000|2020-12-10 22:55:00|13304.9|13299.9|13303.1|13298.4|13305.6|13300.6|13302.5|13298.3|624
1607641200000|2020-12-10 23:00:00|13303|13298.5|13303.2|13299.8|13304|13300|13298.8|13291|779
1607641500000|2020-12-10 23:05:00|13303.1|13299.7|13303.8|13300.7|13304.2|13301.1|13302.6|13299.3|539
1607641800000|2020-12-10 23:10:00|13303.7|13300.8|13302.6|13300|13303.8|13301.2|13301.9|13299.5|401
1607642100000|2020-12-10 23:15:00|13302.7|13299.6|13303.4|13301.3|13303.7|13301.9|13301.9|13299.6|355
1607642400000|2020-12-10 23:20:00|13303.5|13301.2|13305.4|13303.9|13305.9|13304|13303.5|13301.2|485
1607642700000|2020-12-10 23:25:00|13305.3|13303.8|13307.4|13305.3|13307.6|13306.1|13305.2|13303.5|315
1607643000000|2020-12-10 23:30:00|13307.6|13305.1|13305.8|13304.3|13307.7|13305.9|13305.3|13303.7|284
1607643300000|2020-12-10 23:35:00|13305.6|13304.1|13303.1|13301.6|13305.8|13304.3|13302.2|13300.7|285
1607643600000|2020-12-10 23:40:00|13303.2|13301.7|13301.5|13300|13303.2|13301.7|13300.6|13299|295
1607643900000|2020-12-10 23:45:00|13301.4|13299.9|13302.3|13300.8|13303.5|13301.7|13301.4|13299.9|215
1607644200000|2020-12-10 23:50:00|13302.4|13300.9|13305.3|13303.8|13305.3|13303.8|13302.1|13300.6|203
1607644500000|2020-12-10 23:55:00|13305.1|13303.6|13302.9|13301.4|13305.7|13304.2|13302.5|13301|302
1607644800000|2020-12-11 00:00:00|13303|13301.5|13309.5|13308|13310.7|13309.2|13301.4|13300|483
1607645100000|2020-12-11 00:05:00|13309.8|13308.3|13305.6|13304.1|13310.6|13309.1|13304.5|13303|551
1607645400000|2020-12-11 00:10:00|13305.1|13303.6|13306.9|13306|13308.8|13307.3|13304.9|13303.4|410
1607645700000|2020-12-11 00:15:00|13307.2|13306.3|13305.6|13304.1|13307.9|13306.7|13305.2|13303.9|383
1607646000000|2020-12-11 00:20:00|13305.5|13304|13299.7|13298.2|13305.5|13304.1|13299.6|13298.1|376
1607646300000|2020-12-11 00:25:00|13299.6|13298.1|13299.5|13298|13300.2|13299|13297.4|13296.1|342
1607646600000|2020-12-11 00:30:00|13299.4|13297.9|13295.6|13294.1|13300.2|13298.9|13293|13291.8|408
1607646900000|2020-12-11 00:35:00|13295.7|13294.2|13296.5|13295|13299.8|13298.6|13293.9|13292.4|336
1607647200000|2020-12-11 00:40:00|13296.6|13295.1|13298.9|13297.4|13299.1|13297.6|13296.3|13294.8|229
1607647500000|2020-12-11 00:45:00|13299.3|13297.8|13295.5|13294|13300.8|13299.3|13295.5|13294|389
1607647800000|2020-12-11 00:50:00|13295.6|13294.1|13297.9|13296.4|13298.1|13296.4|13294.7|13293.6|441
1607648100000|2020-12-11 00:55:00|13297.2|13295.7|13301.6|13300.1|13303.3|13301.8|13296.2|13294.7|491
1607648400000|2020-12-11 01:00:00|13301.5|13300|13308.6|13307.1|13309.7|13308.4|13301.5|13300|660
1607648700000|2020-12-11 01:05:00|13308.5|13307|13309.7|13308.2|13310.5|13309.2|13307.5|13306|574
1607649000000|2020-12-11 01:10:00|13310.1|13308.6|13307|13305.5|13310.3|13309.1|13305.6|13304.1|582
1607649300000|2020-12-11 01:15:00|13306.9|13305.4|13310.3|13308.8|13311.7|13310.2|13306.4|13304.9|483
1607649600000|2020-12-11 01:20:00|13310.2|13308.7|13314|13312.5|13315|13313.5|13309.7|13308.2|791
1607649900000|2020-12-11 01:25:00|13313.9|13312.4|13307.3|13305.8|13314.3|13312.8|13307|13305.5|567
1607650200000|2020-12-11 01:30:00|13307.7|13306.2|13309.8|13308.3|13310.9|13309.4|13307.7|13306.2|433
1607650500000|2020-12-11 01:35:00|13309.7|13308.2|13308.3|13306.8|13312.9|13311.6|13308.2|13306.7|432
1607650800000|2020-12-11 01:40:00|13308.2|13306.7|13312.5|13311|13313.1|13311.6|13308.2|13306.7|396
1607651100000|2020-12-11 01:45:00|13312.6|13311.1|13311.4|13309.9|13313.9|13312.4|13310.3|13308.8|320
1607651400000|2020-12-11 01:50:00|13311.5|13310|13314.7|13313.2|13314.8|13313.5|13310.8|13309.4|411
1607651700000|2020-12-11 01:55:00|13314.8|13313.3|13307.1|13305.6|13316.8|13315.5|13305|13303.5|653
1607652000000|2020-12-11 02:00:00|13307.4|13305.9|13307.8|13306.3|13308.8|13307.3|13305.8|13304.3|604
1607652300000|2020-12-11 02:05:00|13307.9|13306.4|13309.2|13307.7|13309.5|13308|13305.4|13303.9|474
1607652600000|2020-12-11 02:10:00|13309.3|13307.8|13311.7|13310.2|13312.1|13310.6|13308.7|13307.2|377
1607652900000|2020-12-11 02:15:00|13311.8|13310.3|13311.4|13309.9|13312.5|13311|13310.4|13308.9|379
1607653200000|2020-12-11 02:20:00|13311.3|13309.8|13310.2|13308.7|13312.7|13311.2|13309.4|13308.1|396
1607653500000|2020-12-11 02:25:00|13310.3|13308.8|13311.8|13310.3|13313.8|13312.3|13310.1|13308.6|363
1607653800000|2020-12-11 02:30:00|13312.3|13310.8|13313|13311.5|13314.2|13312.7|13310.9|13309.4|572
1607654100000|2020-12-11 02:35:00|13312.8|13311.3|13311.5|13310|13313.7|13312.4|13311.4|13309.9|420
1607654400000|2020-12-11 02:40:00|13311.7|13310.2|13310.9|13309.4|13312|13310.5|13308.8|13307.3|421
1607654700000|2020-12-11 02:45:00|13311|13309.5|13309.3|13307.8|13311.5|13310.1|13308.4|13307.2|275
1607655000000|2020-12-11 02:50:00|13309.4|13307.9|13311.8|13310.3|13311.9|13310.4|13307.7|13306.3|288
1607655300000|2020-12-11 02:55:00|13311.7|13310.2|13321.8|13320.9|13322.5|13321.1|13311.7|13310.2|623
1607655600000|2020-12-11 03:00:00|13321.7|13320.8|13318.2|13316.7|13324.2|13322.8|13318|13316.5|554
1607655900000|2020-12-11 03:05:00|13318.1|13316.6|13324|13322.5|13324.7|13323.2|13317.3|13315.8|558
1607656200000|2020-12-11 03:10:00|13323.9|13322.4|13318|13316.5|13325.1|13323.6|13317.8|13316.3|357
1607656500000|2020-12-11 03:15:00|13317.9|13316.4|13321.4|13319.9|13321.8|13320.3|13317.8|13316.3|350
1607656800000|2020-12-11 03:20:00|13321|13319.5|13322.2|13320.7|13323.5|13322|13320.5|13319|329
1607657100000|2020-12-11 03:25:00|13322.3|13320.8|13324.3|13322.8|13324.7|13323.2|13321.4|13319.9|354
1607657400000|2020-12-11 03:30:00|13324.2|13322.7|13322.1|13320.6|13324.3|13322.8|13320.9|13319.7|393
1607657700000|2020-12-11 03:35:00|13321.8|13320.3|13321.1|13319.6|13322.4|13320.9|13320.2|13318.7|310
1607658000000|2020-12-11 03:40:00|13321|13319.5|13321.2|13319.7|13323.1|13321.6|13320.9|13319.4|341
1607658300000|2020-12-11 03:45:00|13321.1|13319.6|13320.5|13319|13322.2|13320.7|13319.3|13318|370
1607658600000|2020-12-11 03:50:00|13320.4|13318.9|13319.7|13318.2|13320.9|13319.4|13319|13317.6|200
1607658900000|2020-12-11 03:55:00|13319.8|13318.3|13320.7|13319.2|13321|13319.9|13319|13317.5|252
1607659200000|2020-12-11 04:00:00|13320.6|13319.1|13321.2|13319.7|13321.6|13320.1|13319.2|13317.9|290
1607659500000|2020-12-11 04:05:00|13321.3|13319.8|13324.4|13322.9|13325.2|13323.9|13321.2|13319.7|300
1607659800000|2020-12-11 04:10:00|13324.7|13323.2|13322.5|13321|13325|13323.7|13321.8|13320.3|312
1607660100000|2020-12-11 04:15:00|13322.6|13321.1|13320.8|13319.3|13322.9|13321.8|13319.9|13318.4|292
1607660400000|2020-12-11 04:20:00|13320.7|13319.2|13319.4|13317.9|13320.9|13319.7|13318.9|13317.5|304
1607660700000|2020-12-11 04:25:00|13319.6|13318.1|13318|13316.5|13320.7|13319.5|13317.4|13316.2|321
1607661000000|2020-12-11 04:30:00|13318.1|13316.6|13317.5|13316.6|13318.7|13317.4|13316.5|13315.3|315
1607661300000|2020-12-11 04:35:00|13317.6|13316.7|13317.9|13316.4|13318.3|13317.2|13316.5|13315.3|235
1607661600000|2020-12-11 04:40:00|13317.7|13316.2|13317.7|13316.2|13318.2|13316.7|13316.4|13315.2|277
1607661900000|2020-12-11 04:45:00|13317.8|13316.3|13315.8|13314.3|13317.9|13316.4|13315.4|13314.2|286
1607662200000|2020-12-11 04:50:00|13316.1|13314.6|13313.8|13312.3|13316.6|13315.1|13313|13311.5|279
1607662500000|2020-12-11 04:55:00|13313.7|13312.2|13312.2|13310.7|13314|13312.7|13311.7|13310.4|269
1607662800000|2020-12-11 05:00:00|13312.1|13310.6|13311.1|13310.2|13313.7|13312.2|13310.9|13309.4|396
1607663100000|2020-12-11 05:05:00|13311.2|13310.3|13311.2|13309.7|13313.7|13312.2|13310.7|13309.4|270
1607663400000|2020-12-11 05:10:00|13311.3|13309.8|13311.5|13310|13312.1|13310.6|13309.9|13308.4|386
1607663700000|2020-12-11 05:15:00|13311.6|13310.1|13311|13309.5|13311.9|13310.6|13310.2|13309|305
1607664000000|2020-12-11 05:20:00|13311.1|13309.6|13309.4|13307.9|13311.6|13310.1|13309.1|13307.6|280
1607664300000|2020-12-11 05:25:00|13309.2|13307.7|13310.1|13308.6|13310.8|13309.3|13309.1|13307.6|324
1607664600000|2020-12-11 05:30:00|13309.7|13308.2|13310.7|13309.2|13310.9|13309.4|13309.7|13308.2|233
1607664900000|2020-12-11 05:35:00|13310.8|13309.3|13312.3|13310.8|13312.9|13311.4|13310.4|13308.9|244
1607665200000|2020-12-11 05:40:00|13312.2|13310.7|13312.5|13311|13312.9|13311.4|13311.2|13309.7|229
1607665500000|2020-12-11 05:45:00|13312.4|13310.9|13312.6|13311.1|13313.4|13311.9|13311.8|13310.3|240
1607665800000|2020-12-11 05:50:00|13312.5|13311|13315.1|13313.6|13315.4|13313.9|13311.8|13310.3|355
1607666100000|2020-12-11 05:55:00|13315.2|13313.7|13314.6|13313.1|13316|13314.5|13314.3|13312.8|401
1607666400000|2020-12-11 06:00:00|13314.7|13313.2|13316.9|13315.4|13317.4|13315.9|13314|13312.7|443
1607666700000|2020-12-11 06:05:00|13316.8|13315.3|13315.9|13314.4|13316.9|13315.4|13315.2|13314.1|285
1607667000000|2020-12-11 06:10:00|13315.8|13314.3|13314.7|13313.2|13317.3|13315.8|13313.7|13312.6|328
1607667300000|2020-12-11 06:15:00|13314.9|13313.4|13318.8|13317.3|13319|13317.5|13314.4|13312.9|427
1607667600000|2020-12-11 06:20:00|13318.9|13317.4|13321.3|13319.8|13321.5|13320|13318|13316.5|415
1607667900000|2020-12-11 06:25:00|13321.1|13319.6|13322.2|13320.7|13322.5|13321|13319.7|13318.2|381
1607668200000|2020-12-11 06:30:00|13322.3|13320.8|13323.4|13321.9|13324.3|13322.8|13322.1|13320.6|418
1607668500000|2020-12-11 06:35:00|13323.5|13322|13321.8|13320.3|13325.7|13324.2|13321.2|13319.7|409
1607668800000|2020-12-11 06:40:00|13321.7|13320.2|13321.3|13319.8|13322.7|13321.2|13318.9|13317.4|307
1607669100000|2020-12-11 06:45:00|13321.2|13319.7|13322.8|13321.3|13324|13322.6|13320.8|13319.3|320
1607669400000|2020-12-11 06:50:00|13322.6|13321.1|13322.9|13321.4|13324.8|13323.3|13322.5|13321|312
1607669700000|2020-12-11 06:55:00|13322.8|13321.3|13320.7|13318.6|13323.8|13322.3|13319.7|13318.2|277
1607670000000|2020-12-11 07:00:00|13322.9|13320.3|13319.4|13317.9|13322.9|13321.1|13314.7|13313.2|503
1607670300000|2020-12-11 07:05:00|13319.5|13318|13321.6|13320.1|13323.1|13321.6|13318.5|13317.1|398
1607670600000|2020-12-11 07:10:00|13321.7|13320.2|13322.9|13321.4|13323|13321.7|13320.2|13318.7|482
1607670900000|2020-12-11 07:15:00|13322.7|13321.2|13322.5|13321|13323.3|13322.2|13320.1|13318.6|398
1607671200000|2020-12-11 07:20:00|13322.4|13320.9|13321.8|13320.3|13322.9|13321.4|13319.5|13318.4|416
1607671500000|2020-12-11 07:25:00|13322|13320.5|13321.9|13321|13322.5|13321|13320.2|13319.2|400
1607671800000|2020-12-11 07:30:00|13321.8|13320.9|13319.7|13318.2|13322.9|13321.5|13317.8|13316.3|559
1607672100000|2020-12-11 07:35:00|13319.8|13318.3|13305.5|13304|13319.9|13318.8|13302.3|13300.9|682
1607672400000|2020-12-11 07:40:00|13305.4|13303.9|13293.7|13292.2|13305.6|13304.1|13290.2|13288.7|744
1607672700000|2020-12-11 07:45:00|13294|13292.5|13287.9|13286.4|13294.9|13293.4|13283.5|13282|668
1607673000000|2020-12-11 07:50:00|13287.8|13286.3|13286.3|13284.8|13289|13287.5|13279.7|13278.2|700
1607673300000|2020-12-11 07:55:00|13286.2|13284.7|13276.6|13275.1|13286.4|13284.9|13269|13267.2|911
1607673600000|2020-12-11 08:00:00|13276.5|13275|13289.7|13288.2|13291.3|13289.8|13274.9|13273.4|899
1607673900000|2020-12-11 08:05:00|13289.6|13288.1|13282.6|13281.1|13289.7|13288.2|13278.1|13276.6|698
1607674200000|2020-12-11 08:10:00|13282.5|13281|13254.2|13252.7|13285.2|13283.7|13252.6|13250.3|1208
1607674500000|2020-12-11 08:15:00|13254.9|13253.4|13247|13245.5|13261.2|13259.7|13244.2|13242.7|1260
1607674800000|2020-12-11 08:20:00|13247.1|13245.6|13229.8|13228.3|13254.9|13253.4|13226|13224.5|1167
1607675100000|2020-12-11 08:25:00|13229.7|13228.2|13229.2|13227.7|13241.4|13239.9|13228.8|13227.5|1063
1607675400000|2020-12-11 08:30:00|13229|13227.5|13234.5|13233|13234.6|13233.1|13226.5|13225|1003
1607675700000|2020-12-11 08:35:00|13234.6|13233.1|13214.5|13213|13236|13234.5|13213.6|13211.6|1198
1607676000000|2020-12-11 08:40:00|13214.3|13212.8|13233.8|13231.6|13236.9|13232|13207.8|13206.3|1224
1607676300000|2020-12-11 08:45:00|13233.4|13231.9|13212|13210.5|13233.4|13231.9|13212|13210.5|1123
1607676600000|2020-12-11 08:50:00|13212.3|13211.1|13189.4|13187.9|13213.5|13212.1|13189.4|13187.9|1136
1607676900000|2020-12-11 08:55:00|13189.3|13187.8|13214.1|13212.6|13215.7|13214.2|13185|13183.5|1193
1607677200000|2020-12-11 09:00:00|13213.9|13213|13222.5|13221|13232.1|13230.6|13212.6|13211.1|1116
1607677500000|2020-12-11 09:05:00|13222.4|13221.5|13210.6|13209.1|13222.6|13221.5|13209.2|13207.9|982
1607677800000|2020-12-11 09:10:00|13210|13209|13230.9|13229.4|13233.9|13232.7|13209.9|13208.8|918
1607678100000|2020-12-11 09:15:00|13230.7|13229.2|13238.3|13236.8|13243.6|13242.1|13228.6|13227.4|1042
1607678400000|2020-12-11 09:20:00|13238.4|13236.9|13234.3|13232.8|13238.4|13236.9|13229.1|13227.9|769
1607678700000|2020-12-11 09:25:00|13234.2|13232.7|13228.4|13226.9|13237.7|13236.5|13225.7|13224.2|810
1607679000000|2020-12-11 09:30:00|13228.7|13227.2|13224.7|13223.2|13232.9|13231.4|13224.6|13223.1|872
1607679300000|2020-12-11 09:35:00|13224.8|13223.3|13232|13231.1|13233.7|13232.2|13222.9|13221.4|758
1607679600000|2020-12-11 09:40:00|13231.9|13231|13236|13234.5|13243.1|13241.6|13230.5|13229|785
1607679900000|2020-12-11 09:45:00|13235.9|13234.4|13234.7|13233.2|13244.2|13242.9|13233.4|13231.9|826
1607680200000|2020-12-11 09:50:00|13235|13233.5|13231.1|13229.6|13235.5|13234|13226.7|13225.2|852
1607680500000|2020-12-11 09:55:00|13231|13229.5|13220.4|13218.9|13231.7|13230.4|13217.5|13216|943
1607680800000|2020-12-11 10:00:00|13220.3|13218.8|13216.7|13215.2|13220.3|13218.8|13202.8|13201.3|1123
1607681100000|2020-12-11 10:05:00|13216.4|13214.9|13223.5|13222|13227.7|13226.7|13215.3|13213.8|909
1607681400000|2020-12-11 10:10:00|13223.3|13221.8|13218.8|13217.3|13232.4|13230.5|13214.5|13213|1126
1607681700000|2020-12-11 10:15:00|13218.7|13217.2|13225.2|13223.7|13228.6|13227.1|13211.8|13210.3|965
1607682000000|2020-12-11 10:20:00|13225.3|13223.8|13225.6|13224.1|13225.8|13224.3|13217.4|13215.9|750
1607682300000|2020-12-11 10:25:00|13225.7|13224.2|13225.9|13224.4|13229.6|13228.1|13224.7|13223.2|778
1607682600000|2020-12-11 10:30:00|13225.7|13224.2|13217.4|13215.9|13228.1|13226.6|13216.8|13215.4|838
1607682900000|2020-12-11 10:35:00|13217.5|13216|13215.5|13214|13220.8|13219.3|13215.1|13213.6|920
1607683200000|2020-12-11 10:40:00|13215.6|13214.1|13217.6|13216.1|13221|13219.5|13214.5|13213|731
1607683500000|2020-12-11 10:45:00|13218|13216.5|13215.4|13213.9|13218|13216.5|13206.8|13205.3|709
1607683800000|2020-12-11 10:50:00|13214.9|13213.4|13214.5|13213|13216.8|13215.5|13212.8|13211.3|527
1607684100000|2020-12-11 10:55:00|13214.6|13213.1|13199.3|13197.8|13214.6|13213.1|13196.1|13194.6|920
1607684400000|2020-12-11 11:00:00|13199.2|13197.7|13196.3|13194.8|13203.6|13202.1|13194.2|13192.7|827
1607684700000|2020-12-11 11:05:00|13196.2|13194.7|13190.9|13189.4|13196.3|13194.8|13176.7|13175.2|1029
1607685000000|2020-12-11 11:10:00|13191|13189.5|13185.2|13183.7|13196.5|13195|13184.8|13183.2|917
1607685300000|2020-12-11 11:15:00|13185.1|13183.6|13183.7|13182.2|13189.1|13187.6|13178|13176.5|1076
1607685600000|2020-12-11 11:20:00|13183|13182.1|13184.4|13182.9|13185|13183.5|13175.4|13174.5|928
1607685900000|2020-12-11 11:25:00|13185|13183.5|13193.5|13192|13201.9|13200.4|13185|13183.5|1141
1607686200000|2020-12-11 11:30:00|13193.2|13191.7|13192|13191.1|13198.6|13197.1|13190.8|13189.3|785
1607686500000|2020-12-11 11:35:00|13191.9|13191|13204.3|13203.4|13205.3|13203.8|13191.6|13190.1|663
1607686800000|2020-12-11 11:40:00|13204.5|13203|13182.3|13180.8|13204.5|13203|13179.8|13178.3|994
1607687100000|2020-12-11 11:45:00|13182.4|13180.9|13180.9|13179.4|13185.7|13184.2|13179.4|13178.1|798
1607687400000|2020-12-11 11:50:00|13180.8|13179.3|13176.2|13175.3|13190.7|13189.2|13173.1|13171.6|879
1607687700000|2020-12-11 11:55:00|13176.8|13175.1|13184.6|13183.1|13185|13183.9|13176.1|13175.1|926
1607688000000|2020-12-11 12:00:00|13183.2|13182.3|13182.1|13180.6|13189.8|13188.5|13181.1|13179.9|829
1607688300000|2020-12-11 12:05:00|13182.2|13180.7|13184.3|13182.8|13192.2|13190.7|13180.3|13178.8|674
1607688600000|2020-12-11 12:10:00|13184.4|13182.9|13184.5|13183|13187.4|13186.2|13181.9|13180.6|633
1607688900000|2020-12-11 12:15:00|13184.4|13182.9|13186.7|13185.2|13189|13187.5|13181.7|13180.2|620
1607689200000|2020-12-11 12:20:00|13186.9|13185.4|13180.1|13178.6|13187.3|13185.8|13176.4|13174.9|744
1607689500000|2020-12-11 12:25:00|13180.2|13178.7|13172.9|13171.4|13181.9|13180.4|13171.1|13169.9|767
1607689800000|2020-12-11 12:30:00|13172.6|13171.7|13167.4|13165.9|13176.5|13175.3|13162.6|13161.1|874
1607690100000|2020-12-11 12:35:00|13167.3|13165.8|13172.8|13171.3|13175.4|13173.9|13161.8|13160.3|1071
1607690400000|2020-12-11 12:40:00|13172.9|13171.4|13171.6|13170.1|13176|13174.5|13166.5|13165|672
1607690700000|2020-12-11 12:45:00|13171.7|13170.2|13171.1|13169.6|13175.2|13173.7|13169.9|13168.4|692
1607691000000|2020-12-11 12:50:00|13171|13169.5|13164.7|13163.2|13171.7|13170.3|13163.4|13162.2|552
1607691300000|2020-12-11 12:55:00|13164.6|13163.1|13166.8|13165.3|13170.1|13168.6|13163.6|13162.3|547
1607691600000|2020-12-11 13:00:00|13166.5|13165|13157.5|13156|13169.4|13167.9|13156.5|13155|842
1607691900000|2020-12-11 13:05:00|13157.4|13155.9|13145.7|13144.2|13157.5|13156|13141.4|13139.9|1011
1607692200000|2020-12-11 13:10:00|13145.5|13144|13140.5|13139|13147|13145.6|13135.1|13133.6|1053
1607692500000|2020-12-11 13:15:00|13140|13138.5|13150.7|13149.2|13152.5|13151|13139.8|13138.3|856
1607692800000|2020-12-11 13:20:00|13150.1|13148.6|13139.4|13137.9|13150.1|13148.6|13138.6|13137.1|904
1607693100000|2020-12-11 13:25:00|13139.3|13137.8|13148.2|13141.6|13149.6|13146.7|13139.3|13137.8|645
1607693400000|2020-12-11 13:30:00|13148|13140.5|13159|13157.5|13163.1|13161.9|13145.5|13140.5|1155
1607693700000|2020-12-11 13:35:00|13158.9|13157.4|13164|13162.5|13164|13162.8|13151.5|13150.1|961
1607694000000|2020-12-11 13:40:00|13163.9|13162.4|13166.5|13165|13170|13168.5|13163.5|13162.3|912
1607694300000|2020-12-11 13:45:00|13166.6|13165.1|13173.8|13172.3|13175.3|13174|13164.3|13163|824
1607694600000|2020-12-11 13:50:00|13174.1|13172.6|13177.9|13176.4|13181.9|13180.4|13170.3|13168.8|895
1607694900000|2020-12-11 13:55:00|13178|13176.5|13181.6|13180.1|13184.3|13183.2|13175.4|13174.2|967
1607695200000|2020-12-11 14:00:00|13181.4|13179.9|13183.5|13182|13183.6|13182.3|13176.1|13174.9|877
1607695500000|2020-12-11 14:05:00|13183.8|13182.3|13189.1|13188.2|13190.3|13188.8|13181|13179.5|896
1607695800000|2020-12-11 14:10:00|13189.8|13188.9|13193.9|13192.4|13194.6|13193.2|13185.9|13184.5|906
1607696100000|2020-12-11 14:15:00|13193.5|13192.6|13200.5|13199|13206|13204.5|13191.8|13190.3|1024
1607696400000|2020-12-11 14:20:00|13200.6|13199.1|13213.9|13213|13221.7|13220.2|13200.3|13198.8|1051
1607696700000|2020-12-11 14:25:00|13213.6|13212.7|13208.3|13206.8|13220.7|13219.3|13207.9|13206.4|962
1607697000000|2020-12-11 14:30:00|13208.2|13206.7|13215.8|13214.3|13220.5|13219.5|13204.8|13203.3|1054
1607697300000|2020-12-11 14:35:00|13215.9|13214.4|13219.8|13218.3|13223.1|13221.6|13213.5|13212.1|935
1607697600000|2020-12-11 14:40:00|13219.9|13218.4|13211.6|13210.1|13223.5|13222.3|13210|13208.8|1076
1607697900000|2020-12-11 14:45:00|13211.4|13209.9|13208.2|13206.7|13212|13210.6|13198.2|13195.4|1086
1607698200000|2020-12-11 14:50:00|13208.3|13206.8|13212.5|13211|13219.8|13218.3|13205.2|13203.7|818
1607698500000|2020-12-11 14:55:00|13212.3|13210.8|13207.1|13204.8|13213.9|13212.4|13201.8|13200.3|1098
1607698800000|2020-12-11 15:00:00|13206.2|13204.7|13211.2|13209.7|13214|13213|13205.4|13203.5|1033
1607699100000|2020-12-11 15:05:00|13211.3|13209.8|13214.9|13213.4|13218.1|13216.6|13210|13208.8|870
1607699400000|2020-12-11 15:10:00|13215|13213.5|13220.3|13218.8|13221.1|13219.6|13211.4|13210.5|846
1607699700000|2020-12-11 15:15:00|13220.2|13218.7|13229.3|13227.8|13229.3|13228.1|13215.6|13214.6|779
1607700000000|2020-12-11 15:20:00|13229.2|13227.7|13218.2|13216.7|13234.6|13233.1|13216.5|13215|974
1607700300000|2020-12-11 15:25:00|13218.1|13216.6|13237.7|13236.2|13240.4|13239|13218.1|13216.6|1146
1607700600000|2020-12-11 15:30:00|13238|13236.5|13231.1|13229.6|13245.2|13244.3|13230.8|13229.3|1017
1607700900000|2020-12-11 15:35:00|13231.4|13229.9|13231.9|13231|13231.9|13231|13224.5|13223.2|898
1607701200000|2020-12-11 15:40:00|13231.8|13230.9|13249.1|13247.6|13256.2|13254.7|13231.2|13229.7|1238
1607701500000|2020-12-11 15:45:00|13248.9|13247.4|13233.8|13232.3|13253.1|13251.6|13233.6|13232.1|1126
1607701800000|2020-12-11 15:50:00|13233.9|13232.4|13222.5|13221|13235.1|13234.2|13222.3|13220.8|1059
1607702100000|2020-12-11 15:55:00|13222.6|13221.1|13216.9|13215.4|13228.5|13227|13211.3|13210.2|1247
1607702400000|2020-12-11 16:00:00|13217.1|13215.6|13213.6|13212.1|13220|13218.9|13206.3|13205|1219
1607702700000|2020-12-11 16:05:00|13213.5|13212|13214.4|13212.9|13219.1|13217.8|13204.6|13203.2|807
1607703000000|2020-12-11 16:10:00|13214.2|13212.7|13225.5|13224|13229.6|13226.7|13213.8|13212.3|792
1607703300000|2020-12-11 16:15:00|13225.4|13223.9|13230.2|13228.7|13232.2|13230.7|13221.6|13220.5|858
1607703600000|2020-12-11 16:20:00|13230.1|13228.6|13223.4|13222.5|13232.6|13231.5|13222.6|13221.3|721
1607703900000|2020-12-11 16:25:00|13223.5|13222.6|13221.2|13220.3|13226.2|13224.9|13218.3|13217.4|685
1607704200000|2020-12-11 16:30:00|13221.1|13220.2|13222.1|13220.6|13224.3|13223.2|13217.5|13216.2|931
1607704500000|2020-12-11 16:35:00|13221.8|13220.9|13217.8|13216.3|13222.3|13221.4|13214|13212.8|893
1607704800000|2020-12-11 16:40:00|13217.9|13216.4|13219.7|13218.2|13224.6|13223.1|13214.3|13213.1|809
1607705100000|2020-12-11 16:45:00|13219.6|13218.1|13208.4|13207.5|13219.9|13218.4|13206.1|13204.8|910
1607705400000|2020-12-11 16:50:00|13208.3|13207.4|13203.4|13201.9|13214.6|13213.7|13202.5|13201.6|944
1607705700000|2020-12-11 16:55:00|13203.5|13202|13195.5|13194|13205.3|13204.3|13193.3|13192.1|1004
1607706000000|2020-12-11 17:00:00|13195.6|13194.1|13192.1|13190.6|13198.2|13196.7|13189.5|13188.4|993
1607706300000|2020-12-11 17:05:00|13191.9|13190.4|13193|13191.5|13195.7|13194.2|13190.1|13188.6|696
1607706600000|2020-12-11 17:10:00|13193.1|13191.6|13196.1|13194.6|13196.4|13194.7|13191.2|13190.1|700
1607706900000|2020-12-11 17:15:00|13196.2|13194.7|13204.7|13203.2|13206.5|13205.3|13196.2|13194.7|609
1607707200000|2020-12-11 17:20:00|13204.6|13203.1|13202.8|13201.3|13209.7|13208.2|13201.5|13200.2|699
1607707500000|2020-12-11 17:25:00|13203|13201.5|13203.2|13201.7|13208.1|13206.8|13202.6|13201.1|508
1607707800000|2020-12-11 17:30:00|13203.1|13201.6|13202.3|13200.8|13206.7|13205.2|13201.1|13199.6|670
1607708100000|2020-12-11 17:35:00|13202.2|13200.7|13207.9|13206.4|13209.7|13208.2|13200.8|13199.3|816
1607708400000|2020-12-11 17:40:00|13208|13206.5|13209.3|13207.8|13210.1|13208.6|13207|13205.5|699
1607708700000|2020-12-11 17:45:00|13209.1|13207.6|13217|13215.5|13220.7|13219.2|13209|13207.5|784
1607709000000|2020-12-11 17:50:00|13216.9|13215.4|13213.3|13211.8|13218.8|13217|13212.5|13211.3|586
1607709300000|2020-12-11 17:55:00|13213.4|13211.9|13227.1|13225.6|13227.6|13226.2|13212.1|13210.8|942
1607709600000|2020-12-11 18:00:00|13226.9|13226|13224|13222.5|13230.4|13229.1|13222.6|13221.6|822
1607709900000|2020-12-11 18:05:00|13223.9|13222.4|13225.5|13224|13226.4|13225.1|13223|13221.8|478
1607710200000|2020-12-11 18:10:00|13225.6|13224.1|13222|13220.5|13226.5|13225|13222|13220.5|529
1607710500000|2020-12-11 18:15:00|13222.2|13220.7|13220.1|13219.2|13224.1|13222.8|13219.9|13218.8|561
1607710800000|2020-12-11 18:20:00|13220.2|13219.3|13219|13217.5|13222|13220.7|13218.7|13217.2|421
1607711100000|2020-12-11 18:25:00|13218.9|13217.4|13219.3|13218.4|13221.5|13220|13217.5|13216.2|485
1607711400000|2020-12-11 18:30:00|13219.2|13218.3|13213|13211.5|13221.6|13220.1|13212.4|13211.2|560
1607711700000|2020-12-11 18:35:00|13212.9|13211.4|13218.3|13216.8|13218.9|13217.4|13211.8|13210.5|528
1607712000000|2020-12-11 18:40:00|13218.2|13216.7|13222.7|13221.2|13229.4|13227.9|13216.7|13215.4|627
1607712300000|2020-12-11 18:45:00|13222.6|13221.1|13218.8|13217.3|13222.8|13221.6|13217.9|13216.4|568
1607712600000|2020-12-11 18:50:00|13218.7|13217.2|13218.1|13216.6|13219.7|13218.2|13216.7|13215.2|478
1607712900000|2020-12-11 18:55:00|13218|13216.5|13226.4|13224.9|13227.9|13226.4|13217.9|13216.4|564
1607713200000|2020-12-11 19:00:00|13226.5|13225|13217.8|13216.3|13228.6|13227.4|13216.2|13214.9|729
1607713500000|2020-12-11 19:05:00|13217.4|13215.9|13217.7|13216.2|13220.7|13219.6|13215.8|13214.5|570
1607713800000|2020-12-11 19:10:00|13217.6|13216.1|13216.3|13214.8|13219|13217.5|13215.8|13214.6|471
1607714100000|2020-12-11 19:15:00|13216.4|13214.9|13216.6|13215.1|13217|13215.8|13215.2|13213.8|373
1607714400000|2020-12-11 19:20:00|13216.7|13215.2|13217.2|13215.7|13217.5|13216.5|13215.3|13214.1|483
1607714700000|2020-12-11 19:25:00|13216.8|13215.3|13216.8|13215.3|13218.8|13217.4|13215.1|13214|445
1607715000000|2020-12-11 19:30:00|13216.7|13215.2|13219.7|13218.2|13224.3|13222.8|13216.6|13215.2|543
1607715300000|2020-12-11 19:35:00|13219.1|13217.9|13217.3|13216.4|13221.3|13220|13216|13214.9|469
1607715600000|2020-12-11 19:40:00|13217.5|13216.6|13220.4|13218.9|13222.8|13221.3|13215.6|13214.3|624
1607715900000|2020-12-11 19:45:00|13220.7|13219.2|13225.4|13223.9|13225.5|13224|13220.1|13218.6|529
1607716200000|2020-12-11 19:50:00|13224.8|13224|13225.1|13223.6|13227|13225.8|13223.2|13222|556
1607716500000|2020-12-11 19:55:00|13225.2|13223.7|13227.6|13226.7|13228.2|13227.1|13223.2|13222.2|711
1607716800000|2020-12-11 20:00:00|13227.2|13226.3|13221.7|13220.2|13227.3|13226.4|13220|13218.8|462
1607717100000|2020-12-11 20:05:00|13221.5|13220|13222.2|13220.7|13223.5|13222|13221.1|13219.6|322
1607717400000|2020-12-11 20:10:00|13222.7|13221.2|13221.6|13220.1|13224|13222.4|13221.2|13219.7|481
1607717700000|2020-12-11 20:15:00|13221.5|13220|13225.1|13224.2|13226.2|13224.7|13218.9|13217.9|468
1607718000000|2020-12-11 20:20:00|13225.3|13223.8|13221.2|13219.7|13228.3|13226.8|13220.6|13219.1|313
1607718300000|2020-12-11 20:25:00|13220.9|13219.4|13219.2|13217.7|13221.2|13219.7|13218.9|13217.4|384
1607718600000|2020-12-11 20:30:00|13219.4|13217.9|13219.7|13218.2|13220.4|13218.9|13216.6|13215.1|581
1607718900000|2020-12-11 20:35:00|13219.6|13218.1|13221.8|13220.3|13223.8|13222.3|13218.7|13217.2|397
1607719200000|2020-12-11 20:40:00|13222|13220.5|13223.6|13222.1|13228|13226.5|13221.8|13220.3|430
1607719500000|2020-12-11 20:45:00|13223.5|13222|13221|13219.5|13224.1|13222.6|13218.5|13217|414
1607719800000|2020-12-11 20:50:00|13220.9|13219.4|13219.4|13217.9|13222.2|13220.7|13216.4|13215.2|494
1607720100000|2020-12-11 20:55:00|13219.5|13218|13228|13226.5|13228.3|13226.8|13218.3|13216.8|538
1607720400000|2020-12-11 21:00:00|13227.6|13226.1|13224|13222.5|13227.9|13226.4|13222.3|13220.8|487
1607720700000|2020-12-11 21:05:00|13224.1|13222.6|13221.4|13219.9|13226|13224.5|13220.3|13218.8|557
1607721000000|2020-12-11 21:10:00|13221.1|13219.6|13221.8|13220.3|13223.8|13222.3|13220.1|13218.6|364
1607721300000|2020-12-11 21:15:00|13221.7|13220.2|13225.1|13223.6|13226.6|13225.1|13220.6|13219.1|424
1607721600000|2020-12-11 21:20:00|13225|13223.5|13225.1|13223.6|13226.1|13224.6|13223.7|13222.2|286
1607721900000|2020-12-11 21:25:00|13225.2|13223.7|13223.9|13222.4|13227.1|13225.6|13223.4|13221.9|400
1607722200000|2020-12-11 21:30:00|13224.1|13222.6|13221.2|13219.7|13225.3|13223.8|13219.5|13217.4|407
1607722500000|2020-12-11 21:35:00|13221.4|13219.9|13218.1|13216.6|13222.1|13220.6|13217.3|13215.8|396
1607722800000|2020-12-11 21:40:00|13218.2|13216.7|13216.6|13215.1|13218.6|13217.1|13214.5|13213|332
1607723100000|2020-12-11 21:45:00|13216.7|13215.2|13222|13220.5|13224.2|13222.6|13215.5|13214|537
1607723400000|2020-12-11 21:50:00|13221.5|13220|13231.8|13230.3|13235.8|13233.7|13218.8|13214.9|757
1607723700000|2020-12-11 21:55:00|13231.6|13230.1|13232.3|13222.3|13236.7|13232.8|13218.8|13208.8|467
1607893200000|2020-12-13 21:00:00|13367.4|13347.4|13384.8|13364.8|13392.3|13372.3|13367.3|13347.4|355
1607893500000|2020-12-13 21:05:00|13384.6|13364.6|13378.1|13358.1|13389.5|13369.5|13371.9|13351.9|169
1607893800000|2020-12-13 21:10:00|13377.2|13357.2|13375.7|13355.7|13386.8|13366.8|13374.6|13354.6|99
1607894100000|2020-12-13 21:15:00|13375.4|13355.4|13380.2|13360.2|13384.9|13364.9|13373.1|13353.1|34
1607894400000|2020-12-13 21:20:00|13377.7|13357.7|13379|13359|13394.3|13374.3|13371.5|13351.5|128
1607894700000|2020-12-13 21:25:00|13380.4|13360.4|13376.9|13356.9|13401.8|13381.8|13370|13350|182
1607895000000|2020-12-13 21:30:00|13372.4|13352.4|13374.1|13354.1|13390.8|13370.8|13370|13350|88
1607895300000|2020-12-13 21:35:00|13374.2|13354.2|13374.5|13354.5|13385.9|13365.9|13374.2|13354.2|28
1607895600000|2020-12-13 21:40:00|13391.1|13371.1|13391.5|13371.5|13391.9|13371.9|13372.5|13352.5|9
1607895900000|2020-12-13 21:45:00|13377.7|13357.7|13383.8|13363.8|13390.7|13370.7|13372.5|13352.5|27
1607896200000|2020-12-13 21:50:00|13371.2|13351.2|13377.7|13357.7|13392|13372|13371.2|13351.2|27
1607896500000|2020-12-13 21:55:00|13391.5|13371.5|13374|13354|13392|13372|13371.1|13351.1|80
1607896800000|2020-12-13 22:00:00|13377.9|13357.9|13355.7|13344|13378.2|13358.2|13353|13333|332
1607897100000|2020-12-13 22:05:00|13355.6|13343.2|13332.9|13314.1|13361.1|13346.3|13329.3|13312.9|626
1607897400000|2020-12-13 22:10:00|13331.3|13315.2|13348.3|13339.1|13352.3|13342.3|13327.5|13312.2|847
1607897700000|2020-12-13 22:15:00|13348.2|13339|13343.8|13335.1|13354.5|13348.1|13332.3|13323.4|1010
1607898000000|2020-12-13 22:20:00|13341.6|13335.2|13343.5|13337.2|13345.8|13337.2|13340.2|13331.3|830
1607898300000|2020-12-13 22:25:00|13344.5|13336.5|13347.5|13337.5|13349.4|13339.4|13338.4|13329.2|760
1607898600000|2020-12-13 22:30:00|13347.2|13337.2|13342.1|13332.1|13351.4|13342.6|13337.9|13327.9|908
1607898900000|2020-12-13 22:35:00|13342|13332|13339.9|13329.9|13342.4|13332.5|13338.2|13329.2|1371
1607899200000|2020-12-13 22:40:00|13340|13330|13340.9|13330.9|13342.4|13334.4|13337.6|13329.5|1604
1607899500000|2020-12-13 22:45:00|13340.8|13330.8|13338.9|13331.5|13341.7|13334.5|13336|13329.1|996
1607899800000|2020-12-13 22:50:00|13339.6|13331.9|13339.4|13330.3|13340.2|13332.9|13336|13329.8|279
1607900100000|2020-12-13 22:55:00|13339.5|13329.7|13333.7|13323.7|13340.2|13332.8|13332.9|13322.9|343
1607900400000|2020-12-13 23:00:00|13333.5|13323.5|13331.6|13328.7|13333.6|13328.7|13327|13318.5|975
1607900700000|2020-12-13 23:05:00|13331.3|13328.6|13330.3|13327.7|13332.9|13329.3|13322.7|13319.7|896
1607901000000|2020-12-13 23:10:00|13330.5|13327.8|13329.9|13327.2|13339.1|13336.5|13328.6|13326.2|723
1607901300000|2020-12-13 23:15:00|13330|13327.3|13331|13328.8|13331.8|13330.1|13326.2|13324.5|546
1607901600000|2020-12-13 23:20:00|13330.9|13328.7|13326.7|13325.2|13332.1|13330.4|13326.6|13324.8|433
1607901900000|2020-12-13 23:25:00|13326.8|13325.3|13326.8|13325.3|13330.6|13328.9|13325.6|13324.1|462
1607902200000|2020-12-13 23:30:00|13326.7|13325.2|13321.2|13319.7|13327.3|13325.8|13320.5|13319.1|451
1607902500000|2020-12-13 23:35:00|13321.1|13319.6|13322.4|13320.9|13325.6|13324.1|13321|13319.5|304
1607902800000|2020-12-13 23:40:00|13322.5|13321|13316.4|13314.9|13322.5|13321|13316.1|13314.7|490
1607903100000|2020-12-13 23:45:00|13316.3|13314.8|13320.4|13317.7|13320.7|13319.2|13316|13314.5|492
1607903400000|2020-12-13 23:50:00|13320.3|13317.9|13322.2|13320.7|13325.6|13323|13319.8|13317.9|413
1607903700000|2020-12-13 23:55:00|13322.1|13320.6|13317.1|13315.6|13322.2|13320.7|13316.9|13315.4|340
1607904000000|2020-12-14 00:00:00|13317.3|13315.8|13320.2|13318.7|13320.7|13319.2|13315.4|13314.5|488
1607904300000|2020-12-14 00:05:00|13320.3|13318.8|13314.6|13313.1|13320.6|13319.1|13309.4|13307.9|661
1607904600000|2020-12-14 00:10:00|13314.7|13313.2|13317.4|13315.9|13317.4|13315.9|13313.1|13311.6|508
1607904900000|2020-12-14 00:15:00|13317.3|13315.8|13315.1|13313.6|13317.8|13316.3|13311.3|13309.6|457
1607905200000|2020-12-14 00:20:00|13315.2|13313.7|13321.2|13319.7|13321.4|13319.9|13313.9|13312.6|429
1607905500000|2020-12-14 00:25:00|13321.4|13319.9|13318.8|13317.3|13322|13320.5|13317.4|13315.9|642
1607905800000|2020-12-14 00:30:00|13318.6|13317.1|13323|13321.5|13324|13322.5|13318.6|13317.1|408
1607906100000|2020-12-14 00:35:00|13323.1|13321.6|13320.2|13318.7|13323.5|13322|13319.6|13318.1|612
1607906400000|2020-12-14 00:40:00|13320.1|13318.6|13315.9|13314.4|13320.6|13319.1|13315.4|13313.9|474
1607906700000|2020-12-14 00:45:00|13316|13314.5|13315|13313.5|13317.9|13316.4|13313|13312|485
1607907000000|2020-12-14 00:50:00|13315.1|13313.6|13302.2|13300.7|13315.1|13313.8|13301.5|13300|850
1607907300000|2020-12-14 00:55:00|13302.1|13300.6|13301.1|13299.6|13302.3|13300.8|13294.3|13292.8|832
1607907600000|2020-12-14 01:00:00|13301.2|13299.7|13291.2|13289.7|13302.7|13301.2|13291|13289.5|528
1607907900000|2020-12-14 01:05:00|13291.3|13289.8|13297.9|13296.4|13298.5|13297|13291.2|13289.7|555
1607908200000|2020-12-14 01:10:00|13297.8|13296.3|13307.5|13306|13315.7|13313.8|13297.8|13296.3|655
1607908500000|2020-12-14 01:15:00|13307.4|13305.9|13308.4|13306.9|13312.3|13310.8|13307.3|13305.8|410
1607908800000|2020-12-14 01:20:00|13308.1|13306.6|13304.1|13302.6|13308.5|13307|13303.8|13302.3|320
1607909100000|2020-12-14 01:25:00|13304|13302.5|13302.8|13301.3|13305.4|13303.9|13302.7|13301.2|380
1607909400000|2020-12-14 01:30:00|13303.2|13301.7|13310.5|13309|13310.9|13309.4|13301.9|13300.7|529
1607909700000|2020-12-14 01:35:00|13310.6|13309.1|13311.8|13310.3|13313.9|13312.4|13309|13307.5|543
1607910000000|2020-12-14 01:40:00|13311.7|13310.2|13313.5|13312|13313.8|13312.3|13310.9|13309.4|445
1607910300000|2020-12-14 01:45:00|13313.6|13312.1|13319.5|13318|13320.2|13318.7|13311.3|13309.8|455
1607910600000|2020-12-14 01:50:00|13319.4|13317.9|13316.5|13315|13324.4|13322.4|13316.2|13314.7|555
1607910900000|2020-12-14 01:55:00|13316.6|13315.1|13319.5|13318|13321.7|13320.2|13315|13313.5|463
1607911200000|2020-12-14 02:00:00|13319.6|13318.1|13317.3|13315.8|13321.5|13320|13317|13315.5|363
1607911500000|2020-12-14 02:05:00|13317.2|13315.7|13316|13314.5|13319.4|13317.9|13315.1|13313.6|462
1607911800000|2020-12-14 02:10:00|13315.9|13314.4|13317.5|13316|13320.4|13318.9|13315.2|13313.7|452
1607912100000|2020-12-14 02:15:00|13317.4|13315.9|13316.6|13315.1|13318.9|13317.7|13315.7|13314.2|515
1607912400000|2020-12-14 02:20:00|13316.8|13315.3|13317.7|13316.2|13317.9|13316.4|13314.6|13313.5|423
1607912700000|2020-12-14 02:25:00|13317.6|13316.1|13318.4|13316.9|13318.6|13317.1|13316.4|13314.9|332
1607913000000|2020-12-14 02:30:00|13318.5|13317|13316.8|13315.3|13318.7|13317.2|13315|13313.5|445
1607913300000|2020-12-14 02:35:00|13316.7|13315.2|13315.6|13314.1|13317.7|13316.2|13314.2|13313|575
1607913600000|2020-12-14 02:40:00|13315.7|13314.2|13320.4|13318.9|13320.6|13319.1|13315.3|13313.8|355
1607913900000|2020-12-14 02:45:00|13320.5|13319|13324.8|13323.3|13326.6|13325.1|13320.5|13319|354
1607914200000|2020-12-14 02:50:00|13324.7|13323.2|13332.6|13331.1|13333.1|13331.6|13324.7|13323.2|458
1607914500000|2020-12-14 02:55:00|13332.5|13331|13333.5|13332|13339.3|13337.8|13332.3|13331|409
1607914800000|2020-12-14 03:00:00|13333.6|13332.1|13328.5|13327|13334.6|13333.3|13328.2|13326.7|339
1607915100000|2020-12-14 03:05:00|13328.7|13327.2|13321.4|13319.9|13330.3|13328.8|13320.2|13318.7|494
1607915400000|2020-12-14 03:10:00|13321.3|13319.8|13323.3|13321.8|13325.2|13323.7|13320.6|13319.1|530
1607915700000|2020-12-14 03:15:00|13323.6|13322.1|13324.8|13323.3|13324.9|13323.4|13322.5|13321|308
1607916000000|2020-12-14 03:20:00|13324.7|13323.2|13328.2|13326.7|13328.5|13327|13323.5|13322|348
1607916300000|2020-12-14 03:25:00|13328.1|13326.6|13326.8|13325.3|13329.3|13327.8|13325.3|13323.8|348
1607916600000|2020-12-14 03:30:00|13326.9|13325.4|13323.9|13322.4|13328.7|13327.2|13323.8|13322.3|664
1607916900000|2020-12-14 03:35:00|13323.8|13322.3|13322.9|13321.4|13325.9|13324.4|13322|13320.5|310
1607917200000|2020-12-14 03:40:00|13323|13321.5|13324.4|13322.9|13324.8|13323.4|13321.6|13320.1|248
1607917500000|2020-12-14 03:45:00|13324.5|13323|13323.2|13321.7|13324.7|13323.5|13321.5|13320|289
1607917800000|2020-12-14 03:50:00|13323.1|13321.6|13325.3|13323.8|13326.9|13325.4|13323.1|13321.6|315
1607918100000|2020-12-14 03:55:00|13325.4|13323.9|13327.6|13326.1|13329.8|13328.4|13325.4|13323.9|448
1607918400000|2020-12-14 04:00:00|13327.7|13326.2|13328.3|13326.8|13330.9|13329.4|13327.7|13326.2|360
1607918700000|2020-12-14 04:05:00|13328.6|13327.1|13327.6|13326.1|13328.6|13327.1|13326.3|13324.8|278
1607919000000|2020-12-14 04:10:00|13327.7|13326.2|13325.3|13323.8|13327.7|13326.2|13325.2|13323.7|237
1607919300000|2020-12-14 04:15:00|13325.4|13323.9|13325.5|13324|13326.7|13325.2|13325.1|13323.6|187
1607919600000|2020-12-14 04:20:00|13325.6|13324.1|13325.5|13324|13325.8|13324.4|13325.2|13323.8|194
1607919900000|2020-12-14 04:25:00|13325.6|13324.1|13325.8|13324.3|13326.6|13325.1|13324.8|13323.3|253
1607920200000|2020-12-14 04:30:00|13326|13324.5|13323.4|13321.9|13326|13324.5|13321.9|13320.4|311
1607920500000|2020-12-14 04:35:00|13323.3|13321.8|13321.5|13320|13325.4|13323.9|13321.2|13319.7|211
1607920800000|2020-12-14 04:40:00|13321.6|13320.1|13324.1|13322.6|13324.4|13322.9|13321.4|13319.9|233
1607921100000|2020-12-14 04:45:00|13324|13322.5|13320.5|13319|13324.5|13323.4|13320|13318.5|249
1607921400000|2020-12-14 04:50:00|13320.6|13319.1|13318.3|13316.8|13320.7|13319.4|13318.2|13316.7|184
1607921700000|2020-12-14 04:55:00|13318.1|13316.6|13317.7|13316.2|13318.3|13316.8|13316.3|13314.8|255
1607922000000|2020-12-14 05:00:00|13317.6|13316.1|13313.2|13312.3|13317.6|13316.1|13313.1|13311.6|221
1607922300000|2020-12-14 05:05:00|13313.3|13312.4|13310.5|13309|13314.8|13313.3|13309.7|13308.2|276
1607922600000|2020-12-14 05:10:00|13310.6|13309.1|13314.4|13312.9|13314.5|13313|13309.6|13308.1|308
1607922900000|2020-12-14 05:15:00|13314.5|13313|13316.5|13315|13317.2|13315.7|13314.3|13312.8|220
1607923200000|2020-12-14 05:20:00|13316.2|13314.7|13315.4|13313.9|13317.4|13315.9|13314.3|13312.8|263
1607923500000|2020-12-14 05:25:00|13315.3|13313.8|13314.2|13312.7|13315.7|13314.2|13312.9|13311.6|211
1607923800000|2020-12-14 05:30:00|13314.3|13312.8|13313.4|13311.9|13317.8|13316.3|13313.1|13311.6|216
1607924100000|2020-12-14 05:35:00|13313.3|13311.8|13316.6|13315.1|13319|13317.5|13313.2|13311.7|439
1607924400000|2020-12-14 05:40:00|13316.5|13315|13316.8|13315.3|13317.6|13316.3|13316|13314.5|330
1607924700000|2020-12-14 05:45:00|13316.9|13315.4|13322.1|13320.6|13322.7|13321.2|13316.9|13315.4|334
1607925000000|2020-12-14 05:50:00|13321.6|13320.1|13323.6|13322.1|13324.7|13323.2|13320|13318.8|455
1607925300000|2020-12-14 05:55:00|13323.5|13322|13324.5|13323|13324.7|13323.2|13320.9|13319.4|333
1607925600000|2020-12-14 06:00:00|13324.6|13323.1|13329|13327.5|13329.8|13328.4|13324.6|13323.1|483
1607925900000|2020-12-14 06:05:00|13329.2|13327.7|13328.5|13327|13329.5|13328|13327|13325.5|252
1607926200000|2020-12-14 06:10:00|13328.4|13326.9|13323.8|13322.9|13329.6|13328.4|13323.8|13322.3|430
1607926500000|2020-12-14 06:15:00|13324.2|13322.7|13327.6|13326.1|13327.8|13326.5|13324.2|13322.7|206
1607926800000|2020-12-14 06:20:00|13327.7|13326.2|13328.5|13327|13329.8|13328.3|13327.2|13326|178
1607927100000|2020-12-14 06:25:00|13328.6|13327.1|13328.6|13327.1|13330.8|13329.3|13326.4|13325|358
1607927400000|2020-12-14 06:30:00|13328.5|13327|13328.8|13327.3|13329.1|13327.6|13327.1|13325.8|203
1607927700000|2020-12-14 06:35:00|13328.7|13327.2|13326.6|13325.1|13329.7|13328.2|13324.2|13322.7|335
1607928000000|2020-12-14 06:40:00|13326.5|13325|13329.7|13328.2|13329.9|13328.5|13324.6|13323.1|328
1607928300000|2020-12-14 06:45:00|13329.8|13328.3|13331.6|13330.1|13332|13330.5|13327.5|13326|347
1607928600000|2020-12-14 06:50:00|13331.5|13330|13337.9|13336.4|13337.9|13336.4|13331.4|13329.9|383
1607928900000|2020-12-14 06:55:00|13337.6|13336.1|13351.3|13349.2|13353.6|13352.1|13335.5|13334|837
1607929200000|2020-12-14 07:00:00|13350.9|13349.4|13350.7|13349.2|13350.9|13349.8|13345.2|13343.9|572
1607929500000|2020-12-14 07:05:00|13349.9|13348.4|13345.6|13344.1|13349.9|13348.4|13345|13343.9|397
1607929800000|2020-12-14 07:10:00|13345.5|13344|13349.5|13348|13350.8|13349.3|13342.1|13340.6|361
1607930100000|2020-12-14 07:15:00|13349.6|13348.1|13361.6|13360.1|13361.9|13360.4|13349.4|13347.9|557
1607930400000|2020-12-14 07:20:00|13361.7|13360.2|13357.5|13356|13365.9|13364.4|13356|13354.5|417
1607930700000|2020-12-14 07:25:00|13357.6|13356.1|13357.3|13355.8|13358.6|13357.1|13353.1|13352.1|317
1607931000000|2020-12-14 07:30:00|13357.2|13355.7|13366.8|13365.3|13371.7|13370.2|13357.2|13355.7|541
1607931300000|2020-12-14 07:35:00|13367|13365.5|13378.7|13377.2|13378.7|13377.2|13364.6|13363.1|781
1607931600000|2020-12-14 07:40:00|13378.6|13377.1|13379.4|13377.9|13383.9|13382.4|13373.6|13372.1|731
1607931900000|2020-12-14 07:45:00|13379.5|13378|13385.7|13384.2|13391.5|13390|13377.4|13375.9|897
1607932200000|2020-12-14 07:50:00|13385.9|13384.4|13371.6|13369.3|13391|13389.4|13360.1|13350.1|1046
1607932500000|2020-12-14 07:55:00|13371|13369.5|13383.3|13381.8|13386.6|13385.1|13369.8|13368|1139
1607932800000|2020-12-14 08:00:00|13383.7|13382.2|13399.4|13397.9|13408.8|13407.3|13382.2|13380.7|1462
1607933100000|2020-12-14 08:05:00|13399.3|13397.8|13401.7|13400.8|13402.6|13401.2|13395.3|13394.4|913
1607933400000|2020-12-14 08:10:00|13401.8|13400.9|13406.4|13404.9|13408.7|13407.2|13396.1|13394.6|965
1607933700000|2020-12-14 08:15:00|13406.3|13404.8|13394.3|13392.8|13407.4|13405.9|13391.1|13389.8|913
1607934000000|2020-12-14 08:20:00|13394|13393.1|13390.2|13388.7|13394.4|13393.2|13383.6|13382.1|710
1607934300000|2020-12-14 08:25:00|13390.3|13388.8|13389.7|13388.2|13391.5|13390|13382.2|13380.7|654
1607934600000|2020-12-14 08:30:00|13389.9|13388.4|13394.8|13393.3|13396.7|13395.5|13389.9|13388.4|668
1607934900000|2020-12-14 08:35:00|13394.9|13393.4|13389.8|13388.3|13397|13395.5|13382.6|13381.1|711
1607935200000|2020-12-14 08:40:00|13389.7|13388.2|13393.4|13391.9|13396.3|13394.8|13385.6|13384.1|743
1607935500000|2020-12-14 08:45:00|13393.7|13392.2|13399.1|13397.6|13401.4|13399.9|13392.3|13390.8|665
1607935800000|2020-12-14 08:50:00|13399.2|13397.7|13401.4|13399.9|13407.5|13406|13398.6|13397.1|765
1607936100000|2020-12-14 08:55:00|13401.2|13400.3|13395.9|13395|13403.5|13402.1|13395.1|13393.6|601
1607936400000|2020-12-14 09:00:00|13396.2|13394.7|13398.9|13397.4|13403.5|13402.1|13394.8|13393.3|669
1607936700000|2020-12-14 09:05:00|13399.4|13397.9|13393.4|13391.9|13401.2|13399.7|13390.2|13389.1|633
1607937000000|2020-12-14 09:10:00|13393.3|13391.8|13396.4|13394.9|13401.6|13400.5|13392.9|13391.4|539
1607937300000|2020-12-14 09:15:00|13396.3|13394.8|13392.5|13391|13399.5|13398|13391|13389.5|547
1607937600000|2020-12-14 09:20:00|13392.7|13391.2|13400.3|13398.8|13402.2|13400.7|13392.5|13391|671
1607937900000|2020-12-14 09:25:00|13400.2|13398.7|13400.7|13399.2|13404.4|13402.9|13397.5|13396|670
1607938200000|2020-12-14 09:30:00|13400.8|13399.3|13401.1|13399.6|13406.2|13404.7|13398.7|13397.2|702
1607938500000|2020-12-14 09:35:00|13401.2|13399.7|13406.1|13404.6|13407.2|13405.7|13401.1|13399.6|648
1607938800000|2020-12-14 09:40:00|13405.6|13404.1|13404.6|13403.1|13407.7|13406.3|13402.8|13401.6|628
1607939100000|2020-12-14 09:45:00|13404.7|13403.2|13407.3|13406.4|13410.3|13408.8|13404.3|13402.8|687
1607939400000|2020-12-14 09:50:00|13407.2|13406.3|13405.8|13404.3|13411|13409.9|13405|13403.9|601
1607939700000|2020-12-14 09:55:00|13405.9|13404.4|13410.2|13408.7|13410.7|13409.2|13404.9|13403.5|599
1607940000000|2020-12-14 10:00:00|13410.3|13408.8|13424.6|13423.1|13431.2|13429.3|13402.3|13400.8|1123
1607940300000|2020-12-14 10:05:00|13425.2|13423.7|13430.5|13429|13437.7|13436.2|13424.4|13422.9|1020
1607940600000|2020-12-14 10:10:00|13430.6|13429.1|13428.9|13427.4|13437|13435.5|13425|13423.5|816
1607940900000|2020-12-14 10:15:00|13429.1|13427.6|13426.8|13425.3|13431|13429.5|13422.5|13421|844
1607941200000|2020-12-14 10:20:00|13427.1|13425.6|13431.5|13430|13433.5|13432|13425.9|13424.4|705
1607941500000|2020-12-14 10:25:00|13431.4|13429.9|13423.8|13422.3|13432.5|13431|13422.9|13421.4|645
1607941800000|2020-12-14 10:30:00|13423.9|13422.4|13426.3|13424.8|13428.4|13426.9|13420.4|13418.9|785
1607942100000|2020-12-14 10:35:00|13426.4|13424.9|13422.6|13421.1|13426.5|13425|13420.7|13419.2|694
1607942400000|2020-12-14 10:40:00|13422.7|13421.2|13412.6|13411.1|13423.3|13421.8|13409.2|13407.7|956
1607942700000|2020-12-14 10:45:00|13412.5|13411|13418.3|13416.8|13419.5|13418|13412.2|13410.7|747
1607943000000|2020-12-14 10:50:00|13418.2|13416.7|13425.1|13423.6|13428.2|13426.7|13418.2|13416.7|600
1607943300000|2020-12-14 10:55:00|13425.2|13423.7|13430.7|13429.2|13433.3|13432.2|13424.5|13423|696
1607943600000|2020-12-14 11:00:00|13430.8|13429.3|13431.2|13429.7|13435.5|13434.1|13429.1|13427.6|907
1607943900000|2020-12-14 11:05:00|13430.9|13430|13429.7|13428.2|13430.9|13430|13422.8|13421.6|584
1607944200000|2020-12-14 11:10:00|13429.8|13428.3|13427.1|13425.6|13430.3|13428.8|13423.8|13422.6|485
1607944500000|2020-12-14 11:15:00|13427|13425.5|13429|13428.1|13433.6|13432.7|13426.4|13424.9|495
1607944800000|2020-12-14 11:20:00|13428.7|13427.2|13432|13430.5|13438.4|13436.9|13428.1|13426.8|808
1607945100000|2020-12-14 11:25:00|13432.2|13430.7|13430.9|13429.4|13437.2|13435.7|13429.1|13427.6|720
1607945400000|2020-12-14 11:30:00|13430.8|13429.3|13430.3|13428.8|13432.1|13430.6|13420.4|13419|691
1607945700000|2020-12-14 11:35:00|13430.2|13428.7|13428.5|13427|13432.3|13430.8|13426.9|13425.4|539
1607946000000|2020-12-14 11:40:00|13428.6|13427.1|13429.4|13427.9|13435.8|13434.4|13428.2|13427|615
1607946300000|2020-12-14 11:45:00|13429.5|13428|13424.9|13423.4|13431.8|13430.3|13423.7|13422.3|446
1607946600000|2020-12-14 11:50:00|13424.5|13423.6|13420.9|13419.4|13429.8|13428.5|13420.5|13419|665
1607946900000|2020-12-14 11:55:00|13421|13419.5|13422.3|13420.8|13424|13422.5|13417.8|13416.6|844
1607947200000|2020-12-14 12:00:00|13422.2|13420.7|13427.3|13425.8|13432.1|13430.6|13422.2|13420.7|894
1607947500000|2020-12-14 12:05:00|13428|13426.5|13426.3|13424.8|13433.5|13432.1|13425.8|13424.3|649
1607947800000|2020-12-14 12:10:00|13426.2|13424.7|13428|13426.5|13428.8|13427.3|13423.7|13422.4|600
1607948100000|2020-12-14 12:15:00|13428.1|13426.6|13425.1|13423.6|13428.3|13427.2|13423.7|13422.3|490
1607948400000|2020-12-14 12:20:00|13425.2|13423.7|13425.3|13423.8|13427.9|13426.4|13423.2|13421.9|551
1607948700000|2020-12-14 12:25:00|13425.2|13423.7|13432.9|13431.4|13434.2|13432.7|13423.9|13422.6|718
1607949000000|2020-12-14 12:30:00|13433|13431.5|13437.1|13435.6|13437.8|13436.3|13427.3|13425.8|583
1607949300000|2020-12-14 12:35:00|13437.2|13435.7|13444.1|13442.6|13446.4|13445.2|13437|13435.7|986
1607949600000|2020-12-14 12:40:00|13444.2|13442.7|13435|13434.1|13445.3|13443.8|13433.7|13432.2|777
1607949900000|2020-12-14 12:45:00|13435.7|13434.2|13419.5|13418|13435.7|13434.4|13417.8|13416.3|946
1607950200000|2020-12-14 12:50:00|13420.1|13418.6|13415|13413.5|13423.6|13422.1|13414.2|13412.7|841
1607950500000|2020-12-14 12:55:00|13414.6|13413.7|13403.8|13402.9|13415.9|13414.4|13403.7|13402.4|859
1607950800000|2020-12-14 13:00:00|13404|13403.1|13408.8|13407.3|13414.4|13412.9|13398.6|13397.4|1061
1607951100000|2020-12-14 13:05:00|13408.6|13407.1|13408.6|13407.1|13409.2|13407.9|13402.4|13400.9|599
1607951400000|2020-12-14 13:10:00|13408.7|13407.2|13408.7|13407.8|13414.6|13413.1|13406.4|13405.3|710
1607951700000|2020-12-14 13:15:00|13408.8|13407.9|13416.5|13415|13417.2|13416.1|13405.8|13404.7|533
1607952000000|2020-12-14 13:20:00|13416.6|13415.1|13410.7|13409.8|13417.8|13416.6|13410.3|13409.1|695
1607952300000|2020-12-14 13:25:00|13410.8|13409.9|13405.6|13404.1|13413.1|13411.8|13403.9|13402.4|710
1607952600000|2020-12-14 13:30:00|13405.5|13404|13407.8|13406.3|13411.5|13410.4|13403|13401.5|764
1607952900000|2020-12-14 13:35:00|13408|13406.5|13395.1|13393.6|13409.3|13407.9|13393.6|13392.2|671
1607953200000|2020-12-14 13:40:00|13395.4|13393.9|13400.2|13398.7|13402|13400.5|13394.1|13392.6|624
1607953500000|2020-12-14 13:45:00|13400.3|13398.8|13408.2|13407.3|13412.5|13411|13400|13398.5|758
1607953800000|2020-12-14 13:50:00|13408.3|13407.4|13399|13398.1|13411|13410|13398.7|13397.2|775
1607954100000|2020-12-14 13:55:00|13399.3|13397.8|13403.4|13401.9|13404.6|13403.4|13396.4|13395.1|867
1607954400000|2020-12-14 14:00:00|13403.5|13402|13405.5|13404|13406.6|13405.1|13400.6|13399.4|861
1607954700000|2020-12-14 14:05:00|13405.4|13403.9|13397.3|13396.4|13406.3|13404.8|13397.1|13395.7|556
1607955000000|2020-12-14 14:10:00|13397.7|13396.2|13392.8|13391.9|13400.2|13398.9|13391.2|13390.1|715
1607955300000|2020-12-14 14:15:00|13392.9|13392|13381.1|13380.2|13394.4|13392.9|13381|13379.5|748
1607955600000|2020-12-14 14:20:00|13381.3|13379.8|13375.7|13374.2|13381.3|13379.9|13369.8|13368.9|895
1607955900000|2020-12-14 14:25:00|13375.6|13374.1|13381.7|13380.8|13385.3|13383.9|13374.6|13373.2|884
1607956200000|2020-12-14 14:30:00|13381.8|13380.3|13392.6|13391.1|13393.4|13392.2|13379.2|13378.3|1061
1607956500000|2020-12-14 14:35:00|13392.9|13391.4|13382.3|13380.8|13393.8|13392.5|13377.4|13375.9|952
1607956800000|2020-12-14 14:40:00|13382.4|13380.9|13376.3|13374.8|13382.4|13381.5|13368.9|13367.9|900
1607957100000|2020-12-14 14:45:00|13376.4|13374.9|13379.5|13378.6|13380.4|13379.2|13369|13367.8|1020
1607957400000|2020-12-14 14:50:00|13379.4|13378.5|13376.9|13376|13383.9|13382.7|13375.1|13374.2|888
1607957700000|2020-12-14 14:55:00|13376.8|13375.9|13382.1|13381.2|13382.2|13381.2|13362.6|13361.1|1210
1607958000000|2020-12-14 15:00:00|13382.4|13380.9|13382.7|13381.2|13384.9|13384|13375.2|13373.8|1168
1607958300000|2020-12-14 15:05:00|13382.6|13381.1|13352.3|13350.8|13385.7|13384.8|13351.5|13350|1180
1607958600000|2020-12-14 15:10:00|13352.4|13350.9|13353.1|13351.6|13356.3|13355.1|13345.2|13343.7|1237
1607958900000|2020-12-14 15:15:00|13353.3|13351.8|13348.2|13347.3|13353.6|13352.1|13344.4|13343|1096
1607959200000|2020-12-14 15:20:00|13348.1|13347.2|13344.8|13343.3|13348.3|13347.2|13339.1|13337.8|1005
1607959500000|2020-12-14 15:25:00|13344.4|13343.5|13345.7|13344.2|13346.5|13345|13333.8|13332.5|1080
1607959800000|2020-12-14 15:30:00|13345.5|13344|13339.3|13337.8|13346.1|13344.6|13336.3|13334.8|1093
1607960100000|2020-12-14 15:35:00|13338.8|13337.9|13336.2|13334.7|13343.4|13342.5|13327|13325.5|1104
1607960400000|2020-12-14 15:40:00|13336.1|13334.6|13330.7|13329.2|13337.1|13335.6|13325.9|13324.6|954
1607960700000|2020-12-14 15:45:00|13330.6|13329.1|13319.4|13317.9|13330.6|13329.1|13310.9|13309.4|1105
1607961000000|2020-12-14 15:50:00|13319.3|13317.8|13321.7|13320.2|13328.7|13327.2|13311.1|13309.6|1202
1607961300000|2020-12-14 15:55:00|13321.2|13320.3|13318.1|13316.6|13321.2|13320.3|13312.8|13311.5|1151
1607961600000|2020-12-14 16:00:00|13317.9|13316.4|13326.5|13325|13326.5|13325.1|13314.6|13313.6|1027
1607961900000|2020-12-14 16:05:00|13326.9|13326|13331.5|13330|13332.9|13331.7|13324.7|13323.4|932
1607962200000|2020-12-14 16:10:00|13331.6|13330.1|13338.4|13336.9|13341.7|13340.5|13330.5|13329.1|759
1607962500000|2020-12-14 16:15:00|13338.5|13337|13337.9|13337|13342.4|13341.1|13336.8|13335.7|662
1607962800000|2020-12-14 16:20:00|13338.1|13336.6|13335.8|13334.3|13339.6|13338.5|13335.3|13334|457
1607963100000|2020-12-14 16:25:00|13335.7|13334.2|13322.2|13320.7|13335.7|13334.2|13322.1|13320.6|714
1607963400000|2020-12-14 16:30:00|13322.3|13320.8|13322|13320.5|13324.4|13323.2|13315.4|13314.3|940
1607963700000|2020-12-14 16:35:00|13322.2|13320.7|13320.9|13319.4|13325.5|13324.3|13318.9|13317.5|569
1607964000000|2020-12-14 16:40:00|13321|13319.5|13322.4|13320.9|13324.9|13323.8|13317.6|13316.5|469
1607964300000|2020-12-14 16:45:00|13322.5|13321|13325.2|13323.7|13325.4|13324.1|13320.9|13319.7|584
1607964600000|2020-12-14 16:50:00|13325.1|13323.6|13326.7|13325.2|13327.5|13326.3|13321.9|13320.7|495
1607964900000|2020-12-14 16:55:00|13326.6|13325.1|13322.9|13321.4|13326.7|13325.5|13320.4|13319.2|531
1607965200000|2020-12-14 17:00:00|13323.2|13321.7|13332.7|13331.2|13336.7|13335.2|13320.1|13319.2|773
1607965500000|2020-12-14 17:05:00|13332.4|13330.9|13337.1|13336.2|13340.4|13339.4|13331.5|13330.3|754
1607965800000|2020-12-14 17:10:00|13336.9|13336|13342.1|13341.2|13342.4|13341.2|13334.8|13333.8|655
1607966100000|2020-12-14 17:15:00|13341.8|13340.9|13341.5|13340|13354.1|13352.6|13340|13339.1|1091
1607966400000|2020-12-14 17:20:00|13341.6|13340.1|13336.2|13335.3|13341.6|13340.1|13329.1|13327.6|864
1607966700000|2020-12-14 17:25:00|13336.3|13334.8|13343.5|13342|13344.4|13343.1|13331.2|13329.8|708
1607967000000|2020-12-14 17:30:00|13343.4|13341.9|13346.1|13344.6|13346.1|13344.9|13340|13338.8|547
1607967300000|2020-12-14 17:35:00|13346|13345.1|13347.5|13346|13349.7|13348.2|13345.7|13344.6|577
1607967600000|2020-12-14 17:40:00|13347.4|13345.9|13340.3|13339.4|13347.9|13346.7|13334.1|13332.7|610
1607967900000|2020-12-14 17:45:00|13340.4|13338.9|13335.7|13334.2|13342.2|13341.3|13335.3|13333.9|426
1607968200000|2020-12-14 17:50:00|13335.8|13334.8|13332.9|13332|13337.5|13336.2|13331.3|13330.4|466
1607968500000|2020-12-14 17:55:00|13332.8|13331.9|13335.1|13333.6|13335.2|13333.7|13328.1|13326.7|674
1607968800000|2020-12-14 18:00:00|13335.2|13334.2|13335.1|13333.6|13338.5|13337.1|13332.5|13331|718
1607969100000|2020-12-14 18:05:00|13335|13333.5|13332.3|13330.8|13335.3|13334.1|13326.1|13324.6|794
1607969400000|2020-12-14 18:10:00|13332.2|13330.7|13337.4|13335.9|13338.1|13337|13331|13330|634
1607969700000|2020-12-14 18:15:00|13337.3|13335.8|13339.4|13337.9|13339.4|13338.1|13333.9|13332.9|569
1607970000000|2020-12-14 18:20:00|13339.3|13337.8|13333.8|13332.3|13339.3|13338.3|13333.3|13332.1|306
1607970300000|2020-12-14 18:25:00|13333.7|13332.2|13328.9|13328|13336.5|13335.3|13328.7|13327.6|453
1607970600000|2020-12-14 18:30:00|13329|13328.1|13326.9|13326|13331.4|13330.1|13324.9|13323.9|517
1607970900000|2020-12-14 18:35:00|13327|13326.1|13326.6|13325.1|13329.9|13328.7|13325.4|13324.1|450
1607971200000|2020-12-14 18:40:00|13326.3|13325.4|13324.2|13322.7|13328.9|13328|13323.8|13322.6|381
1607971500000|2020-12-14 18:45:00|13324.1|13322.6|13327.1|13325.6|13328.1|13326.6|13322.5|13321.1|535
1607971800000|2020-12-14 18:50:00|13327.2|13325.7|13327.1|13326.2|13329.8|13328.5|13325.6|13324.2|380
1607972100000|2020-12-14 18:55:00|13326.8|13325.9|13328.4|13327.5|13328.5|13327.6|13325.7|13324.8|364
1607972400000|2020-12-14 19:00:00|13328.3|13327.4|13328.8|13327.3|13331.1|13329.9|13325.3|13323.9|554
1607972700000|2020-12-14 19:05:00|13328.9|13327.4|13325.5|13324|13329.7|13328.7|13324.7|13323.8|374
1607973000000|2020-12-14 19:10:00|13325.6|13324.1|13325.4|13323.9|13327.9|13327|13323.8|13322.7|441
1607973300000|2020-12-14 19:15:00|13325|13324.1|13329.4|13327.9|13332.2|13330.7|13323.7|13322.8|516
1607973600000|2020-12-14 19:20:00|13329.3|13327.8|13332.7|13331.2|13333|13331.7|13329|13327.7|323
1607973900000|2020-12-14 19:25:00|13332.8|13331.3|13329.2|13327.7|13332.8|13331.4|13328.9|13327.6|389
1607974200000|2020-12-14 19:30:00|13329.1|13327.6|13323.8|13322.9|13329.1|13327.6|13323.8|13322.8|366
1607974500000|2020-12-14 19:35:00|13323.9|13323|13325.8|13324.3|13326.5|13325.3|13323.6|13322.3|387
1607974800000|2020-12-14 19:40:00|13325.9|13325|13327|13326.1|13327.2|13326.3|13325.8|13324.5|176
1607975100000|2020-12-14 19:45:00|13327.1|13326.2|13326.1|13325.2|13329.6|13328.3|13324.8|13323.7|341
1607975400000|2020-12-14 19:50:00|13326|13325.1|13326.2|13325.3|13327.3|13326.4|13324.5|13323.1|598
1607975700000|2020-12-14 19:55:00|13326.1|13325.2|13324.1|13322.6|13326.6|13325.4|13323.6|13322.5|723
1607976000000|2020-12-14 20:00:00|13324|13322.5|13326.8|13325.9|13327.7|13326.6|13323.6|13322.5|465
1607976300000|2020-12-14 20:05:00|13326.9|13326|13324.6|13323.1|13327.5|13326.4|13324.2|13322.9|404
1607976600000|2020-12-14 20:10:00|13324.7|13323.2|13325.8|13324.3|13326.7|13325.2|13323.5|13322.5|405
1607976900000|2020-12-14 20:15:00|13325.7|13324.2|13326.8|13325.3|13327|13325.6|13324.9|13323.7|358
1607977200000|2020-12-14 20:20:00|13326.7|13325.2|13326.4|13325.5|13328.1|13326.6|13326|13324.8|411
1607977500000|2020-12-14 20:25:00|13326.5|13325.6|13326.6|13325.7|13328.6|13327.3|13326.1|13324.8|448
1607977800000|2020-12-14 20:30:00|13326.4|13325.5|13326.6|13325.1|13328.3|13327.2|13325.1|13323.6|549
1607978100000|2020-12-14 20:35:00|13326.5|13325|13326.7|13325.2|13327.8|13326.6|13325.9|13324.5|406
1607978400000|2020-12-14 20:40:00|13326.8|13325.3|13322.1|13321.2|13326.8|13325.3|13321.8|13320.8|507
1607978700000|2020-12-14 20:45:00|13322.2|13321.3|13324.3|13322.8|13324.6|13323.3|13321.4|13320|390
1607979000000|2020-12-14 20:50:00|13324.4|13322.9|13324.5|13323|13325.3|13324.1|13322.9|13321.6|422
1607979300000|2020-12-14 20:55:00|13324.3|13322.8|13326.9|13325.4|13328.7|13327.2|13321.9|13320.6|497
1607979600000|2020-12-14 21:00:00|13327|13325.5|13328.2|13326.7|13332.4|13330.9|13326.8|13325.3|486
1607979900000|2020-12-14 21:05:00|13328.3|13326.8|13323.9|13322.4|13328.6|13327.1|13322.2|13320.7|536
1607980200000|2020-12-14 21:10:00|13324|13322.5|13323.8|13322.3|13324.6|13323.1|13322.4|13320.5|333
1607980500000|2020-12-14 21:15:00|13323.6|13322.1|13322.1|13320.6|13323.8|13322.3|13321.5|13320|280
1607980800000|2020-12-14 21:20:00|13322.2|13320.7|13321.5|13320|13322.7|13321.2|13321|13319.7|268
1607981100000|2020-12-14 21:25:00|13321.6|13320.1|13325.2|13323.7|13325.3|13323.8|13321.2|13319.7|224
1607981400000|2020-12-14 21:30:00|13325.1|13323.6|13325.6|13324.1|13325.6|13324.1|13323.4|13322.1|213
1607981700000|2020-12-14 21:35:00|13325.5|13324|13325.2|13323.7|13326.6|13325.1|13324.4|13322.9|243
1607982000000|2020-12-14 21:40:00|13325.1|13323.6|13324.5|13323|13325.6|13324.1|13324.1|13322.6|152
1607982300000|2020-12-14 21:45:00|13324.6|13323.1|13325.1|13323.6|13325.6|13324.3|13324.3|13322.8|195
1607982600000|2020-12-14 21:50:00|13324.8|13323.3|13327.3|13325.8|13327.6|13326.1|13324|13322.7|216
1607982900000|2020-12-14 21:55:00|13328.1|13325.5|13331.9|13329.3|13333.6|13330.4|13327|13325.3|465
1607983200000|2020-12-14 22:00:00|13335|13325|13333.6|13323.6|13337.5|13327.5|13316|13310.7|146
1607983500000|2020-12-14 22:05:00|13332.8|13322.8|13335.3|13325.3|13340.2|13330.2|13327.9|13317.9|262
1607983800000|2020-12-14 22:10:00|13335.2|13325.2|13335|13325|13337.6|13327.6|13332.9|13322.9|207
1607984100000|2020-12-14 22:15:00|13334.4|13324.8|13335.5|13325.6|13335.5|13327.4|13329|13323.6|210
1607984400000|2020-12-14 22:20:00|13334.8|13324.8|13333.2|13323.2|13335.5|13325.5|13331.4|13321.5|235
1607984700000|2020-12-14 22:25:00|13333.8|13323.8|13335.8|13327.8|13338.2|13328.8|13332.6|13322.6|242
1607985000000|2020-12-14 22:30:00|13335.3|13326.1|13337.4|13328.7|13337.4|13329|13334.9|13324.9|224
1607985300000|2020-12-14 22:35:00|13336.1|13328.4|13335.4|13325.4|13337.6|13330|13333.3|13324.7|229
1607985600000|2020-12-14 22:40:00|13335.5|13325.5|13335.4|13325.4|13337.2|13329.2|13333.8|13325.1|211
1607985900000|2020-12-14 22:45:00|13335.2|13325.3|13336.2|13329.7|13344|13334|13330.9|13320.9|594
1607986200000|2020-12-14 22:50:00|13336.4|13329.9|13336.5|13329.7|13337.2|13333|13334.7|13328.9|1269
1607986500000|2020-12-14 22:55:00|13336.1|13329.6|13332.8|13325.2|13336.8|13329.9|13332.5|13324.1|1316
1607986800000|2020-12-14 23:00:00|13332.6|13325.6|13330.3|13325.4|13333.5|13327.8|13330.1|13321.6|1592
1607987100000|2020-12-14 23:05:00|13330.4|13325.5|13325.1|13319.6|13331.9|13325.8|13325|13319.3|1724
1607987400000|2020-12-14 23:10:00|13325.3|13319.8|13329.2|13325|13330.5|13325.9|13324.1|13319.1|1818
1607987700000|2020-12-14 23:15:00|13329.1|13325.1|13328.8|13327.3|13329.4|13327.4|13326.9|13323.4|1090
1607988000000|2020-12-14 23:20:00|13328.9|13327.4|13328.9|13327.4|13330.6|13328.6|13327.3|13325.4|716
1607988300000|2020-12-14 23:25:00|13329|13327.5|13328.4|13326.9|13329.4|13327.9|13327.2|13325.3|579
1607988600000|2020-12-14 23:30:00|13328.1|13326.6|13330.1|13328.6|13330.2|13328.7|13327.3|13325.8|510
1607988900000|2020-12-14 23:35:00|13330|13328.5|13329.6|13328.1|13331.1|13329.6|13329.5|13328|374
1607989200000|2020-12-14 23:40:00|13329.3|13327.8|13328.1|13326.6|13329.8|13328.3|13327|13325.5|448
1607989500000|2020-12-14 23:45:00|13328.2|13326.7|13327.9|13326.4|13329.9|13328.4|13327.6|13326.1|790
1607989800000|2020-12-14 23:50:00|13327.8|13326.3|13329.2|13327.7|13329.5|13328|13326.8|13325.3|766
1607990100000|2020-12-14 23:55:00|13329.4|13327.9|13326.6|13325.1|13330.1|13328.6|13324.7|13321.6|395
1607990400000|2020-12-15 00:00:00|13326.7|13325.2|13331.6|13330.1|13332.8|13331.3|13325|13323.2|374
1607990700000|2020-12-15 00:05:00|13331.4|13329.9|13332.6|13330.5|13338.4|13336.6|13329.6|13328.1|469
1607991000000|2020-12-15 00:10:00|13332.5|13331|13331.5|13330|13335.7|13334.2|13330|13328.5|393
1607991300000|2020-12-15 00:15:00|13331.4|13329.9|13329.6|13328.1|13332.7|13331.2|13328.4|13326.9|376
1607991600000|2020-12-15 00:20:00|13329.7|13328.2|13334.2|13332.7|13334.4|13332.9|13329.4|13327.9|264
1607991900000|2020-12-15 00:25:00|13334.3|13332.8|13333.1|13331.6|13334.3|13332.8|13332.1|13330.6|230
1607992200000|2020-12-15 00:30:00|13333|13331.5|13335.7|13334.2|13337.1|13335.6|13332.4|13331.1|263
1607992500000|2020-12-15 00:35:00|13335.6|13334.1|13335.4|13333.9|13337.6|13336.5|13335|13333.5|370
1607992800000|2020-12-15 00:40:00|13335.3|13333.8|13338|13336.5|13338.8|13337.3|13334.6|13333.5|297
1607993100000|2020-12-15 00:45:00|13338.1|13336.6|13345.8|13344.3|13345.9|13344.4|13337.3|13336.1|469
1607993400000|2020-12-15 00:50:00|13345.9|13344.4|13342|13340.5|13346.3|13344.8|13340.3|13339|633
1607993700000|2020-12-15 00:55:00|13341.1|13339.6|13338.4|13336.9|13341.5|13340|13337.3|13335.8|559
1607994000000|2020-12-15 01:00:00|13338.5|13337|13340.5|13339|13342.9|13341.4|13338.5|13337|537
1607994300000|2020-12-15 01:05:00|13340.4|13338.9|13338.7|13337.2|13340.9|13339.4|13338.2|13337|424
1607994600000|2020-12-15 01:10:00|13338.6|13337.1|13339.5|13338|13340.5|13339|13337.4|13335.9|445
1607994900000|2020-12-15 01:15:00|13339.4|13337.9|13340.6|13339.1|13341.8|13340.3|13337.7|13336.2|564
1607995200000|2020-12-15 01:20:00|13340.7|13339.2|13342.7|13341.2|13343.3|13342.1|13340.7|13339.2|411
1607995500000|2020-12-15 01:25:00|13342.8|13341.3|13343.5|13342|13343.5|13342|13340.7|13339.7|316
1607995800000|2020-12-15 01:30:00|13343.4|13341.9|13344.7|13343.2|13346|13344.8|13343.2|13341.8|424
1607996100000|2020-12-15 01:35:00|13344.8|13343.3|13341.6|13340.1|13345|13343.5|13341.2|13340|299
1607996400000|2020-12-15 01:40:00|13341.5|13340|13337.7|13336.2|13341.9|13340.5|13337.1|13335.8|436
1607996700000|2020-12-15 01:45:00|13337.8|13336.3|13336.3|13334.8|13337.8|13336.3|13333.1|13331.8|534
1607997000000|2020-12-15 01:50:00|13336.2|13334.7|13336.7|13335.2|13337|13335.5|13334.7|13333.5|317
1607997300000|2020-12-15 01:55:00|13336.8|13335.3|13339.6|13338.1|13340.5|13338.6|13336.7|13335.2|369
1607997600000|2020-12-15 02:00:00|13339.4|13337.9|13341.3|13339.8|13341.9|13340.6|13338.3|13336.8|408
1607997900000|2020-12-15 02:05:00|13341.1|13339.6|13346.8|13345.3|13347.5|13346|13340.9|13339.4|465
1607998200000|2020-12-15 02:10:00|13346.9|13345.4|13344.8|13343.3|13347.5|13346|13344.3|13343|390
1607998500000|2020-12-15 02:15:00|13344.9|13343.4|13342.9|13341.4|13345.4|13343.9|13342.6|13341.3|314
1607998800000|2020-12-15 02:20:00|13342.8|13341.3|13340.4|13339.5|13343.5|13342.1|13339.9|13338.8|611
1607999100000|2020-12-15 02:25:00|13340.8|13339.3|13338.8|13337.9|13341|13339.8|13338.7|13337.5|436
1607999400000|2020-12-15 02:30:00|13338.7|13337.8|13341.8|13340.3|13343.3|13341.9|13337.8|13336.5|388
1607999700000|2020-12-15 02:35:00|13341.9|13340.4|13342.2|13340.7|13343.1|13341.6|13341.1|13339.7|319
1608000000000|2020-12-15 02:40:00|13342.1|13340.6|13340.5|13339|13342.2|13340.9|13339.1|13337.8|259
1608000300000|2020-12-15 02:45:00|13340.6|13339.1|13339.8|13338.3|13341.9|13340.6|13338.9|13337.7|235
1608000600000|2020-12-15 02:50:00|13339.9|13338.4|13342.7|13341.2|13342.9|13341.7|13339.8|13338.3|364
1608000900000|2020-12-15 02:55:00|13342.8|13341.3|13343.9|13342.4|13344.1|13342.9|13341.5|13340|358
1608001200000|2020-12-15 03:00:00|13344|13342.5|13348|13346.5|13348|13346.5|13342.4|13340.9|319
1608001500000|2020-12-15 03:05:00|13348.1|13346.6|13344.5|13343|13348.8|13347.5|13344.1|13342.8|197
1608001800000|2020-12-15 03:10:00|13344.3|13343.4|13345.4|13343.9|13346.1|13344.6|13342.8|13341.3|298
1608002100000|2020-12-15 03:15:00|13345.1|13343.6|13342.5|13341|13345.1|13343.7|13342|13340.5|317
1608002400000|2020-12-15 03:20:00|13342.4|13340.9|13338.9|13337.4|13342.5|13341|13338.2|13336.7|484
1608002700000|2020-12-15 03:25:00|13338.8|13337.3|13340.4|13338.9|13340.8|13339.3|13338.3|13337|306
1608003000000|2020-12-15 03:30:00|13340.1|13338.6|13341.8|13340.3|13343.1|13341.8|13338.6|13337.3|355
1608003300000|2020-12-15 03:35:00|13341.7|13340.2|13335.8|13334.3|13342.1|13340.7|13335.1|13333.7|492
1608003600000|2020-12-15 03:40:00|13335.9|13334.4|13337.5|13336|13337.9|13336.5|13335.5|13334.1|406
1608003900000|2020-12-15 03:45:00|13337.4|13335.9|13335.9|13334.4|13338.2|13336.7|13334.7|13333.3|433
1608004200000|2020-12-15 03:50:00|13335.8|13334.3|13337.2|13335.7|13337.9|13336.7|13335.7|13334.2|324
1608004500000|2020-12-15 03:55:00|13337.3|13335.8|13339.8|13338.3|13341|13339.5|13336.7|13335.2|348
1608004800000|2020-12-15 04:00:00|13339.6|13338.1|13338.1|13336.6|13339.8|13338.3|13335.5|13334.2|336
1608005100000|2020-12-15 04:05:00|13337.7|13336.8|13336.6|13335.1|13339.1|13337.9|13336.3|13335.1|288
1608005400000|2020-12-15 04:10:00|13336.7|13335.2|13338.6|13337.1|13339|13337.9|13336.3|13334.8|395
1608005700000|2020-12-15 04:15:00|13338.7|13337.2|13337.4|13335.9|13338.8|13337.3|13336.6|13335.1|223
1608006000000|2020-12-15 04:20:00|13337.5|13336|13335.6|13334.1|13338.1|13336.6|13334.4|13333.2|245
1608006300000|2020-12-15 04:25:00|13335.5|13334|13331.5|13330|13336.2|13334.7|13331.3|13329.8|278
1608006600000|2020-12-15 04:30:00|13331.7|13330.2|13332.8|13331.3|13333.3|13331.8|13331.7|13330.2|250
1608006900000|2020-12-15 04:35:00|13332.9|13331.4|13330.9|13329.4|13333.9|13332.4|13330.2|13328.7|311
1608007200000|2020-12-15 04:40:00|13331|13329.5|13331.8|13330.3|13332.9|13331.4|13330.6|13329.1|205
1608007500000|2020-12-15 04:45:00|13331.5|13330.6|13330.5|13329|13332.1|13330.6|13330.5|13329|228
1608007800000|2020-12-15 04:50:00|13330.3|13328.8|13327.7|13326.2|13331|13329.5|13325.2|13323.7|406
1608008100000|2020-12-15 04:55:00|13327.6|13326.1|13326.5|13325|13328.3|13326.8|13325.6|13324.1|297
1608008400000|2020-12-15 05:00:00|13326.4|13324.9|13330|13328.5|13331.2|13329.7|13325.6|13324.1|343
1608008700000|2020-12-15 05:05:00|13329.9|13328.4|13333.7|13332.2|13334.2|13332.9|13328.5|13327|389
1608009000000|2020-12-15 05:10:00|13333.6|13332.1|13333.5|13332|13334.8|13333.3|13332.6|13331.1|252
1608009300000|2020-12-15 05:15:00|13332.8|13331.3|13334.4|13332.9|13336.4|13334.9|13331.7|13330.2|313
1608009600000|2020-12-15 05:20:00|13334.2|13332.7|13332.2|13330.7|13335.7|13334.3|13331.6|13330.1|344
1608009900000|2020-12-15 05:25:00|13332.1|13330.6|13332.7|13331.2|13332.9|13331.5|13328.3|13327.1|396
1608010200000|2020-12-15 05:30:00|13332.5|13331|13334.5|13333|13335.2|13333.7|13332.5|13331|386
1608010500000|2020-12-15 05:35:00|13334.4|13332.9|13335.9|13334.4|13336.9|13335.4|13334.2|13332.7|399
1608010800000|2020-12-15 05:40:00|13336|13334.5|13334.6|13333.1|13336.3|13335|13334.2|13332.7|309
1608011100000|2020-12-15 05:45:00|13334.7|13333.2|13343|13341.5|13343.2|13341.7|13334.1|13332.6|357
1608011400000|2020-12-15 05:50:00|13342.9|13341.4|13341.6|13340.7|13344.5|13343|13340.4|13339.1|528
1608011700000|2020-12-15 05:55:00|13341.8|13340.3|13345.9|13344.4|13346.1|13344.6|13340.5|13339.1|592
1608012000000|2020-12-15 06:00:00|13345.8|13344.3|13339.2|13337.7|13345.9|13344.4|13339|13337.7|549
1608012300000|2020-12-15 06:05:00|13338.5|13337|13339.8|13338.3|13339.9|13338.4|13337.3|13335.8|320
1608012600000|2020-12-15 06:10:00|13339.5|13338|13337.6|13336.1|13339.6|13338.3|13335.5|13334|381
1608012900000|2020-12-15 06:15:00|13337.5|13336|13334.7|13333.2|13338.9|13337.4|13334.2|13333.1|340
1608013200000|2020-12-15 06:20:00|13334.8|13333.3|13332.8|13331.3|13334.8|13333.3|13332.2|13331.1|186
1608013500000|2020-12-15 06:25:00|13332.7|13331.2|13329|13327.5|13332.7|13331.2|13328.4|13327|468
1608013800000|2020-12-15 06:30:00|13329.1|13327.6|13334.9|13333.4|13335.1|13333.6|13329|13327.5|343
1608014100000|2020-12-15 06:35:00|13334.8|13333.3|13343.1|13341.6|13344.3|13342.8|13334|13332.5|565
1608014400000|2020-12-15 06:40:00|13343|13341.5|13342.7|13341.2|13344.1|13342.6|13340.5|13339|396
1608014700000|2020-12-15 06:45:00|13342.6|13341.1|13343.1|13341.6|13345.3|13343.8|13340.3|13339.2|421
1608015000000|2020-12-15 06:50:00|13343.2|13341.7|13345.2|13343.7|13346.1|13344.9|13343.2|13341.7|308
1608015300000|2020-12-15 06:55:00|13345.1|13343.6|13342.9|13335.2|13347.3|13345.8|13342.9|13335.2|434
1608015600000|2020-12-15 07:00:00|13341.9|13335.8|13346.3|13344.8|13349.4|13347.4|13340.5|13334.5|687
1608015900000|2020-12-15 07:05:00|13346.4|13344.9|13332.1|13330.6|13348.9|13347.4|13331.5|13330|600
1608016200000|2020-12-15 07:10:00|13333|13331.2|13334.8|13333.3|13336.8|13335.3|13332.7|13331.2|397
1608016500000|2020-12-15 07:15:00|13334.7|13333.2|13341.5|13340|13341.5|13340.3|13333.6|13332.1|441
1608016800000|2020-12-15 07:20:00|13341.7|13340.2|13339.9|13338.4|13342.2|13340.9|13337.2|13335.7|510
1608017100000|2020-12-15 07:25:00|13339.7|13338.2|13334.6|13333.1|13344.9|13343.4|13333.6|13332.1|608
1608017400000|2020-12-15 07:30:00|13334.5|13333|13326.6|13325.1|13334.6|13333.4|13326.2|13324.7|555
1608017700000|2020-12-15 07:35:00|13326.7|13325.2|13333.1|13331.6|13333.5|13332|13321.6|13320.5|645
1608018000000|2020-12-15 07:40:00|13332.7|13331.8|13331|13329.5|13336.4|13334.9|13330.4|13328.9|499
1608018300000|2020-12-15 07:45:00|13331.1|13329.6|13331.4|13329.9|13333|13331.5|13326.6|13325.5|473
1608018600000|2020-12-15 07:50:00|13331.3|13329.8|13331.9|13330.4|13332.1|13331|13327.4|13325.9|420
1608018900000|2020-12-15 07:55:00|13331.6|13330.7|13327.4|13325.9|13334.7|13333.4|13325.6|13324.5|581
1608019200000|2020-12-15 08:00:00|13327.3|13325.8|13326|13325.1|13327.3|13325.8|13318.5|13317.2|731
1608019500000|2020-12-15 08:05:00|13325.8|13324.9|13320.9|13319.4|13334.2|13332.9|13320.7|13319.3|786
1608019800000|2020-12-15 08:10:00|13321.3|13319.8|13323.6|13322.1|13330.6|13329.5|13319.6|13318.1|779
1608020100000|2020-12-15 08:15:00|13323.9|13322.4|13316.7|13315.2|13324.5|13323|13314.7|13313.2|772
1608020400000|2020-12-15 08:20:00|13315.6|13314.7|13320|13318.5|13320|13318.5|13314.8|13313.3|680
1608020700000|2020-12-15 08:25:00|13319.9|13318.4|13323.9|13322.4|13324.6|13323.5|13315.9|13314.8|730
1608021000000|2020-12-15 08:30:00|13324.1|13322.6|13320.6|13319.1|13331.8|13330.4|13320.5|13319|803
1608021300000|2020-12-15 08:35:00|13320.5|13319|13306.8|13305.9|13322.1|13320.9|13306.3|13305.1|771
1608021600000|2020-12-15 08:40:00|13306.7|13305.8|13294|13292.5|13308|13306.9|13286.1|13284.6|969
1608021900000|2020-12-15 08:45:00|13294.1|13292.6|13287.8|13286.3|13294.3|13292.8|13281|13279.5|863
1608022200000|2020-12-15 08:50:00|13287.7|13286.2|13303.8|13302.9|13307.1|13305.9|13287.6|13286.1|864
1608022500000|2020-12-15 08:55:00|13303.5|13302.6|13306.3|13304.8|13308|13306.6|13294.4|13292.9|1092
1608022800000|2020-12-15 09:00:00|13306.1|13304.6|13316.6|13315.1|13316.6|13315.1|13302.2|13300.7|956
1608023100000|2020-12-15 09:05:00|13317|13315.5|13316|13314.5|13319.1|13317.6|13313.8|13312.3|748
1608023400000|2020-12-15 09:10:00|13315.9|13314.4|13309.8|13308.3|13316.4|13314.9|13306|13304.5|728
1608023700000|2020-12-15 09:15:00|13309.9|13308.4|13307.6|13306.1|13314.4|13312.9|13302.2|13300.7|907
1608024000000|2020-12-15 09:20:00|13307.5|13306|13300.6|13299.1|13307.6|13306.1|13300.1|13298.6|906
1608024300000|2020-12-15 09:25:00|13300.5|13299|13295.3|13293.8|13303.6|13302.1|13292|13290.7|998
1608024600000|2020-12-15 09:30:00|13295|13293.5|13304.3|13302.8|13304.7|13303.2|13291.2|13289.7|778
1608024900000|2020-12-15 09:35:00|13304.2|13302.7|13307.8|13306.3|13309|13307.5|13299.8|13298.4|815
1608025200000|2020-12-15 09:40:00|13307.9|13306.4|13312.2|13310.7|13313.2|13311.7|13307|13305.5|833
1608025500000|2020-12-15 09:45:00|13312.3|13310.8|13317.6|13316.1|13318.9|13317.7|13312.2|13310.7|972
1608025800000|2020-12-15 09:50:00|13317.7|13316.2|13330.8|13329.3|13332.6|13331.3|13317|13315.6|927
1608026100000|2020-12-15 09:55:00|13330.5|13329|13319|13317.5|13331.3|13329.8|13318.2|13316.7|825
1608026400000|2020-12-15 10:00:00|13319.3|13317.8|13315.2|13313.7|13327.8|13326.3|13313.4|13312.3|852
1608026700000|2020-12-15 10:05:00|13315.3|13313.8|13314.1|13312.6|13318.6|13317.1|13308.4|13306.9|766
1608027000000|2020-12-15 10:10:00|13314.2|13312.7|13313.7|13312.2|13319.1|13317.6|13311.5|13310.1|807
1608027300000|2020-12-15 10:15:00|13313.3|13312.4|13313.3|13311.8|13317|13315.8|13308.4|13307|736
1608027600000|2020-12-15 10:20:00|13313.1|13311.6|13306.2|13304.7|13315.3|13313.8|13304.8|13303.6|731
1608027900000|2020-12-15 10:25:00|13305.9|13304.4|13327.1|13325.6|13328.7|13327|13304.3|13302.8|863
1608028200000|2020-12-15 10:30:00|13327|13325.5|13325.1|13323.6|13332.1|13330.6|13322.3|13321.4|826
1608028500000|2020-12-15 10:35:00|13325.2|13323.7|13326.9|13325.4|13330.8|13329.6|13322.4|13320.9|688
1608028800000|2020-12-15 10:40:00|13326.7|13325.2|13326.1|13324.6|13329.3|13328.1|13324|13322.5|590
1608029100000|2020-12-15 10:45:00|13326.2|13324.7|13325.4|13323.9|13328.2|13326.7|13324.7|13323.5|582
1608029400000|2020-12-15 10:50:00|13325.3|13323.8|13326.7|13325.2|13330.9|13329.5|13324.5|13323.4|578
1608029700000|2020-12-15 10:55:00|13326.6|13325.1|13325.5|13324|13331.1|13329.6|13324.4|13323.1|736
1608030000000|2020-12-15 11:00:00|13325.6|13324.1|13330.5|13329|13332.6|13331.7|13324.4|13323.1|822
1608030300000|2020-12-15 11:05:00|13330.6|13329.1|13342|13340.5|13344.1|13342.6|13329.3|13327.2|862
1608030600000|2020-12-15 11:10:00|13342.1|13340.6|13338|13336.5|13342.6|13341.1|13335.7|13334.2|708
1608030900000|2020-12-15 11:15:00|13338.1|13336.6|13358.1|13356.6|13358.6|13357.1|13335.7|13334.2|841
1608031200000|2020-12-15 11:20:00|13358.2|13356.7|13356|13354.5|13362.6|13361.1|13352.8|13351.3|771
1608031500000|2020-12-15 11:25:00|13355.9|13354.4|13353.5|13352|13359.9|13358.6|13351.9|13350.4|692
1608031800000|2020-12-15 11:30:00|13353.6|13352.1|13347.1|13345.6|13355.6|13354.1|13346.6|13345.1|731
1608032100000|2020-12-15 11:35:00|13347|13345.5|13353.2|13351.7|13359.7|13358.2|13346.3|13345|791
1608032400000|2020-12-15 11:40:00|13353.3|13351.8|13364|13362.5|13369|13367.5|13353|13351.8|826
1608032700000|2020-12-15 11:45:00|13363.8|13362.3|13369.6|13368.1|13369.6|13368.1|13360|13359|618
1608033000000|2020-12-15 11:50:00|13369.2|13367.7|13382.6|13381.1|13386.3|13384.8|13368.9|13367.4|982
1608033300000|2020-12-15 11:55:00|13382.5|13381.6|13377|13375.5|13383.1|13381.6|13376.4|13375.1|907
1608033600000|2020-12-15 12:00:00|13377.3|13375.8|13374.9|13373.4|13385.1|13383.6|13373.8|13372.3|915
1608033900000|2020-12-15 12:05:00|13375.1|13373.6|13368.6|13367.1|13378.7|13377.3|13367.9|13366.7|737
1608034200000|2020-12-15 12:10:00|13369|13367.5|13377|13375.5|13384.8|13383.3|13368.7|13367.2|800
1608034500000|2020-12-15 12:15:00|13377.2|13375.7|13381.3|13379.8|13382.6|13381.1|13371.5|13370.2|696
1608034800000|2020-12-15 12:20:00|13381.2|13379.7|13378.2|13376.7|13381.8|13380.3|13376.1|13374.6|569
1608035100000|2020-12-15 12:25:00|13378.1|13376.6|13382.8|13381.3|13385.9|13384.4|13378|13376.5|662
1608035400000|2020-12-15 12:30:00|13382.9|13381.4|13388.1|13386.6|13389.3|13387.8|13379.8|13378.3|686
1608035700000|2020-12-15 12:35:00|13388|13386.5|13395.4|13393.9|13397.8|13396.3|13386.3|13384.9|695
1608036000000|2020-12-15 12:40:00|13395.5|13394|13392.6|13391.1|13395.5|13394|13386.2|13384.9|709
1608036300000|2020-12-15 12:45:00|13392.8|13391.3|13395.8|13394.3|13398.1|13396.6|13390.5|13389|791
1608036600000|2020-12-15 12:50:00|13395.7|13394.2|13381.4|13379.9|13397.9|13396.4|13381|13379.5|948
1608036900000|2020-12-15 12:55:00|13381.6|13380.1|13366.3|13364.8|13383.9|13382.5|13363.3|13361.8|1544
1608037200000|2020-12-15 13:00:00|13366.5|13365|13368.9|13367.4|13378.6|13377.1|13365.8|13364.3|1040
1608037500000|2020-12-15 13:05:00|13368.8|13367.3|13368.8|13367.3|13373.9|13372.4|13366.7|13365.2|828
1608037800000|2020-12-15 13:10:00|13368.9|13367.4|13374|13372.5|13374.8|13373.5|13366|13364.7|741
1608038100000|2020-12-15 13:15:00|13374.1|13372.6|13384.9|13383.4|13385.6|13384.1|13374|13372.6|959
1608038400000|2020-12-15 13:20:00|13384.7|13383.2|13388.6|13387.1|13391.3|13389.8|13381.2|13379.7|866
1608038700000|2020-12-15 13:25:00|13389.3|13387.8|13390.6|13389.1|13392.4|13391.3|13387.6|13386.4|658
1608039000000|2020-12-15 13:30:00|13390.5|13389|13383.9|13382.4|13394.6|13393.1|13382.9|13381.4|878
1608039300000|2020-12-15 13:35:00|13383.8|13382.3|13390.2|13388.7|13391.9|13390.4|13383.2|13381.7|958
1608039600000|2020-12-15 13:40:00|13390.3|13388.8|13388.8|13387.3|13393.9|13392.4|13382.3|13380.8|809
1608039900000|2020-12-15 13:45:00|13389.1|13387.6|13383.5|13382|13392.2|13390.7|13381.9|13380.4|849
1608040200000|2020-12-15 13:50:00|13383.4|13381.9|13385.8|13384.3|13390.3|13388.8|13382.6|13381.3|760
1608040500000|2020-12-15 13:55:00|13385.9|13384.4|13388.2|13386.7|13390.5|13389|13381.9|13380.4|801
1608040800000|2020-12-15 14:00:00|13388.1|13386.6|13389.4|13387.9|13393|13392.1|13387.6|13386.1|811
1608041100000|2020-12-15 14:05:00|13389.6|13388.1|13384.6|13383.1|13390.1|13388.6|13384.6|13383.1|645
1608041400000|2020-12-15 14:10:00|13384|13382.9|13384.6|13377.6|13387.1|13385.6|13382|13376.1|792
1608041700000|2020-12-15 14:15:00|13384.3|13377.9|13390.9|13389.4|13391|13389.5|13377.7|13376.1|914
1608042000000|2020-12-15 14:20:00|13390.8|13389.3|13390.8|13389.9|13391.3|13389.9|13385.6|13384.2|699
1608042300000|2020-12-15 14:25:00|13390.7|13389.8|13385.1|13383.6|13390.9|13389.9|13378.2|13376.9|772
1608042600000|2020-12-15 14:30:00|13385.2|13383.7|13384.1|13382.6|13386.4|13385.2|13378.4|13377.5|1075
1608042900000|2020-12-15 14:35:00|13384|13382.5|13368.5|13367|13384.4|13383.1|13367.8|13366.5|1068
1608043200000|2020-12-15 14:40:00|13368.4|13366.9|13374.9|13373.4|13379.7|13378.4|13368.3|13366.8|945
1608043500000|2020-12-15 14:45:00|13374.7|13373.2|13373|13371.5|13381.4|13379.9|13371.6|13370.3|1026
1608043800000|2020-12-15 14:50:00|13372.9|13371.4|13374.3|13372.8|13377.6|13376.6|13370.7|13369.2|1054
1608044100000|2020-12-15 14:55:00|13374.1|13372.6|13368.5|13367|13377.2|13376.2|13365.7|13364.6|1174
1608044400000|2020-12-15 15:00:00|13368.7|13367.2|13370|13368.5|13372|13371.1|13359.6|13358.7|1156
1608044700000|2020-12-15 15:05:00|13369.9|13368.4|13366.5|13365|13370.5|13369.2|13363.5|13362|755
1608045000000|2020-12-15 15:10:00|13366.3|13364.8|13376.2|13374.7|13378.2|13377|13364.1|13362.9|866
1608045300000|2020-12-15 15:15:00|13376.5|13375|13370.5|13369|13377|13375.5|13369.9|13368.4|822
1608045600000|2020-12-15 15:20:00|13370.6|13369.1|13374.5|13373.6|13377.3|13376.2|13369.5|13368.4|785
1608045900000|2020-12-15 15:25:00|13374.8|13373.3|13379.2|13377.7|13383.4|13382|13374.4|13372.9|749
1608046200000|2020-12-15 15:30:00|13379.1|13377.6|13382.3|13380.8|13383.1|13382|13378.5|13377|735
1608046500000|2020-12-15 15:35:00|13382|13381.1|13386.9|13385.4|13388.1|13386.6|13381.4|13379.9|866
1608046800000|2020-12-15 15:40:00|13387|13385.5|13388.1|13386.6|13390.1|13389|13384|13382.5|652
1608047100000|2020-12-15 15:45:00|13388.3|13386.8|13397.3|13395.8|13398.3|13396.9|13388.2|13386.7|835
1608047400000|2020-12-15 15:50:00|13397.4|13395.9|13399.2|13398.3|13401.3|13399.8|13393.1|13391.8|865
1608047700000|2020-12-15 15:55:00|13399.4|13397.9|13398.9|13397.4|13403.5|13402.2|13398.2|13397|1021
1608048000000|2020-12-15 16:00:00|13399|13397.5|13386.7|13385.8|13399.1|13398.2|13386.6|13385.7|880
1608048300000|2020-12-15 16:05:00|13386.6|13385.7|13434|13432.5|13449.7|13447.9|13383.5|13382.5|1772
1608048600000|2020-12-15 16:10:00|13433.9|13432.4|13439.4|13437.9|13444.8|13443.3|13427.8|13426|1405
1608048900000|2020-12-15 16:15:00|13439.3|13437.8|13443.8|13442.3|13446|13444.5|13432.2|13430.8|904
1608049200000|2020-12-15 16:20:00|13443.7|13442.2|13446.2|13444.7|13448.6|13447.7|13438.5|13437|938
1608049500000|2020-12-15 16:25:00|13446.1|13444.6|13439|13437.5|13453.2|13452|13437.8|13436.3|1050
1608049800000|2020-12-15 16:30:00|13439.3|13437.8|13429.6|13428.7|13439.3|13437.8|13426.4|13425.3|1103
1608050100000|2020-12-15 16:35:00|13429.8|13428.9|13429.3|13427.8|13436.9|13435.8|13413|13410.9|1427
1608050400000|2020-12-15 16:40:00|13429.4|13427.9|13428.3|13427.4|13435.2|13433.7|13425|13423.7|1008
1608050700000|2020-12-15 16:45:00|13428.4|13427.5|13428.2|13427.3|13432.6|13431.1|13422.7|13421.5|698
1608051000000|2020-12-15 16:50:00|13428.5|13427|13433|13431.5|13434.2|13433.1|13428|13426.6|710
1608051300000|2020-12-15 16:55:00|13433.1|13431.6|13430.1|13428.6|13439|13437.8|13426.1|13424.7|804
1608051600000|2020-12-15 17:00:00|13430.2|13428.7|13430.1|13428.6|13439|13437.7|13428.7|13427.5|856
1608051900000|2020-12-15 17:05:00|13430|13428.5|13424.6|13423.1|13433|13432|13421.4|13420|836
1608052200000|2020-12-15 17:10:00|13424.5|13423|13430.8|13429.9|13432.6|13431.4|13424.4|13423|627
1608052500000|2020-12-15 17:15:00|13430.6|13429.7|13431.5|13430.6|13431.9|13430.8|13428.1|13427.2|518
1608052800000|2020-12-15 17:20:00|13431.6|13430.7|13431.5|13430.6|13432.3|13431.4|13429.2|13427.8|581
1608053100000|2020-12-15 17:25:00|13431.3|13430.4|13427.2|13426.3|13432|13431|13427|13425.7|637
1608053400000|2020-12-15 17:30:00|13427.3|13426.4|13422|13420.5|13430.2|13429.3|13421.3|13420.1|756
1608053700000|2020-12-15 17:35:00|13421.9|13420.4|13427.4|13426.5|13428|13426.8|13418.9|13417.6|722
1608054000000|2020-12-15 17:40:00|13427.5|13426.6|13430.1|13429.2|13431.8|13430.7|13425.3|13424.4|595
1608054300000|2020-12-15 17:45:00|13430.2|13429.3|13437.1|13435.6|13439.9|13438.8|13430.2|13429.3|661
1608054600000|2020-12-15 17:50:00|13437|13436.1|13437|13435.5|13439.8|13438.7|13435.6|13434.7|566
1608054900000|2020-12-15 17:55:00|13437.1|13435.6|13430.8|13429.3|13438.8|13437.3|13429|13427.5|748
1608055200000|2020-12-15 18:00:00|13430|13428.5|13438.2|13436.7|13438.9|13437.4|13430|13428.5|602
1608055500000|2020-12-15 18:05:00|13438.1|13436.6|13439.7|13438.2|13449|13447.8|13435.5|13434.2|820
1608055800000|2020-12-15 18:10:00|13439.8|13438.3|13438.2|13437.3|13441|13439.5|13437|13435.7|784
1608056100000|2020-12-15 18:15:00|13438.3|13437.4|13439.3|13438.4|13440.9|13439.5|13437|13435.7|730
1608056400000|2020-12-15 18:20:00|13439.4|13438.5|13437.5|13436|13440.5|13439.6|13435.6|13434.7|581
1608056700000|2020-12-15 18:25:00|13437.6|13436.1|13435.4|13434.5|13439.7|13438.6|13435.3|13434.1|611
1608057000000|2020-12-15 18:30:00|13435.8|13434.9|13428.7|13427.2|13436.9|13436|13427.2|13425.8|585
1608057300000|2020-12-15 18:35:00|13428.8|13427.3|13434.4|13433.5|13436|13435.1|13427.4|13426.2|672
1608057600000|2020-12-15 18:40:00|13434.3|13433.4|13433.9|13432.4|13435.5|13434|13430.5|13429.6|604
1608057900000|2020-12-15 18:45:00|13433.6|13432.7|13434.3|13433.4|13436.3|13435.3|13433.3|13432.1|527
1608058200000|2020-12-15 18:50:00|13434.2|13433.3|13430.4|13429.5|13434.5|13433.6|13428.4|13427.5|551
1608058500000|2020-12-15 18:55:00|13430.3|13429.4|13426.4|13425.5|13434.2|13433.2|13426.3|13425.2|548
1608058800000|2020-12-15 19:00:00|13426.3|13425.4|13426.7|13425.8|13428.5|13427.3|13422.8|13421.5|682
1608059100000|2020-12-15 19:05:00|13426.6|13425.7|13423.2|13421.7|13427.6|13426.7|13419.4|13418.2|607
1608059400000|2020-12-15 19:10:00|13423.3|13422.3|13425.6|13424.7|13427.3|13426|13423|13421.5|469
1608059700000|2020-12-15 19:15:00|13425.7|13424.8|13409.9|13408.4|13427.4|13426.5|13409.3|13407.8|647
1608060000000|2020-12-15 19:20:00|13410.3|13408.8|13414.8|13413.3|13414.9|13413.4|13402.1|13400.8|767
1608060300000|2020-12-15 19:25:00|13414.7|13413.2|13416.7|13415.2|13417.3|13416|13412.9|13411.6|558
1608060600000|2020-12-15 19:30:00|13416.6|13415.1|13415.7|13414.2|13417.3|13415.8|13410.6|13409.7|560
1608060900000|2020-12-15 19:35:00|13415.6|13414.1|13420.6|13419.1|13420.7|13419.4|13414.4|13413.3|575
1608061200000|2020-12-15 19:40:00|13420.5|13419|13424.6|13423.7|13425.6|13424.4|13420.2|13419|744
1608061500000|2020-12-15 19:45:00|13425.2|13423.6|13425.1|13424.2|13426.6|13425.7|13423.4|13422.5|576
1608061800000|2020-12-15 19:50:00|13425.2|13424.3|13423.5|13422.6|13426.3|13425|13419.9|13418.7|649
1608062100000|2020-12-15 19:55:00|13424.1|13422.5|13431.3|13430.4|13435.3|13433.8|13423.3|13422.1|978
1608062400000|2020-12-15 20:00:00|13430.5|13429|13430.4|13429.5|13433.2|13431.7|13423.4|13421.9|783
1608062700000|2020-12-15 20:05:00|13430.3|13429.4|13433.6|13432.1|13437.3|13435.9|13429|13427.7|733
1608063000000|2020-12-15 20:10:00|13433.7|13432.2|13434.6|13433.1|13434.9|13433.4|13428.1|13426.6|688
1608063300000|2020-12-15 20:15:00|13434.7|13433.2|13432|13430.5|13435.6|13434.4|13430.3|13429|622
1608063600000|2020-12-15 20:20:00|13431.9|13430.4|13436.9|13435.4|13437.4|13436.2|13430.2|13428.7|594
1608063900000|2020-12-15 20:25:00|13436.8|13435.3|13447.1|13445.6|13447.1|13445.6|13435.5|13434|798
1608064200000|2020-12-15 20:30:00|13446.9|13445.4|13444.7|13443.2|13447.4|13445.9|13440.8|13439.3|592
1608064500000|2020-12-15 20:35:00|13444.6|13443.1|13446.5|13445|13446.8|13445.5|13442.1|13440.8|492
1608064800000|2020-12-15 20:40:00|13446.4|13444.9|13447.5|13446|13450.6|13449.1|13445.4|13444.2|644
1608065100000|2020-12-15 20:45:00|13447.3|13445.8|13449.7|13448.2|13451|13449.7|13446.5|13445|488
1608065400000|2020-12-15 20:50:00|13449.9|13448.4|13444.7|13443.2|13450|13448.5|13444.4|13442.9|347
1608065700000|2020-12-15 20:55:00|13444.6|13443.1|13450.4|13448.9|13451.5|13450|13442.8|13441.6|613
1608066000000|2020-12-15 21:00:00|13450.3|13448.8|13454.3|13452.8|13454.8|13453.3|13441.6|13440.1|636
1608066300000|2020-12-15 21:05:00|13454.2|13452.7|13455.4|13453.9|13457.4|13455.8|13453.5|13452|532
1608066600000|2020-12-15 21:10:00|13455.3|13453.8|13452.4|13450.9|13456.8|13455.3|13451.6|13450.1|559
1608066900000|2020-12-15 21:15:00|13452.5|13451|13453|13452.1|13455.3|13453.8|13452.2|13450.7|270
1608067200000|2020-12-15 21:20:00|13452.9|13452|13451.7|13450.2|13455|13453.5|13450.6|13449.1|439
1608067500000|2020-12-15 21:25:00|13451.8|13450.3|13454.6|13453.1|13455.3|13453.8|13450.3|13448.8|393
1608067800000|2020-12-15 21:30:00|13454.5|13453|13457|13455.5|13458.6|13457.1|13453.4|13451.9|316
1608068100000|2020-12-15 21:35:00|13456.9|13455.4|13462.1|13460.6|13466.7|13465.1|13456.8|13455.2|526
1608068400000|2020-12-15 21:40:00|13461.9|13460.4|13466.1|13464.6|13466.2|13464.7|13460.3|13458.8|342
1608068700000|2020-12-15 21:45:00|13466|13464.5|13462.4|13460.9|13466.2|13464.7|13460.1|13458.3|468
1608069000000|2020-12-15 21:50:00|13462.1|13460.6|13462.1|13460.6|13464.4|13462.4|13459.6|13458.1|320
1608069300000|2020-12-15 21:55:00|13462.4|13460.9|13467.9|13457.9|13471.9|13468.6|13460.6|13457.1|1033
1608069600000|2020-12-15 22:00:00|13467.7|13457.7|13465.9|13455.9|13471.9|13462.4|13463.9|13453.9|87
1608069900000|2020-12-15 22:05:00|13468.3|13458.3|13464.1|13456.1|13469.9|13460.9|13463.2|13453.5|344
1608070200000|2020-12-15 22:10:00|13464.4|13455.6|13463.3|13455.5|13467.6|13459.9|13463.2|13454.6|347
1608070500000|2020-12-15 22:15:00|13463.4|13455.6|13459|13453|13464.1|13456.8|13457|13449.9|382
1608070800000|2020-12-15 22:20:00|13458.9|13453.2|13463.2|13453.2|13464.5|13454.5|13457.7|13449.4|194
1608071100000|2020-12-15 22:25:00|13463.6|13453.6|13463.4|13453.4|13464.9|13454.9|13462.2|13452.2|150
1608071400000|2020-12-15 22:30:00|13463.3|13453.3|13462.6|13455.7|13465.7|13457.9|13460.8|13451.8|294
1608071700000|2020-12-15 22:35:00|13462.5|13456|13460.9|13456.2|13462.9|13457.8|13460.1|13454.9|247
1608072000000|2020-12-15 22:40:00|13460.7|13456.5|13459.5|13452.8|13466.4|13456.5|13456|13446|373
1608072300000|2020-12-15 22:45:00|13459.6|13453.4|13453.8|13446.9|13460.9|13454|13452.5|13443.1|702
1608072600000|2020-12-15 22:50:00|13453.7|13446.8|13453.3|13446.8|13455|13448|13452.5|13444.4|1659
1608072900000|2020-12-15 22:55:00|13453.2|13446.3|13454.5|13448|13455.3|13449|13453|13445.4|1656
1608073200000|2020-12-15 23:00:00|13455.1|13448.2|13452.7|13450.4|13457.6|13452.6|13452.7|13448.2|1086
1608073500000|2020-12-15 23:05:00|13452.3|13450.8|13450.8|13448.4|13453.3|13451.1|13450.4|13448|1012
1608073800000|2020-12-15 23:10:00|13450.7|13448.3|13449.8|13448.3|13451.6|13449.5|13449.7|13447.3|989
1608074100000|2020-12-15 23:15:00|13450|13447.8|13447.7|13446.2|13450|13448.2|13446.5|13444.4|382
1608074400000|2020-12-15 23:20:00|13447.6|13446.1|13444.5|13443|13448|13446.5|13443.5|13442|475
1608074700000|2020-12-15 23:25:00|13444.6|13443.1|13441.7|13440.2|13444.6|13443.1|13440.5|13439|738
1608075000000|2020-12-15 23:30:00|13441.9|13440.4|13447.2|13445.7|13447.4|13445.9|13441|13439.5|443
1608075300000|2020-12-15 23:35:00|13447.1|13445.6|13447.9|13446.4|13447.9|13446.4|13446.1|13444.8|166
1608075600000|2020-12-15 23:40:00|13447.8|13446.3|13443.7|13442.2|13448|13446.5|13443.2|13441.7|217
1608075900000|2020-12-15 23:45:00|13443.8|13442.3|13445.8|13444.3|13445.9|13444.4|13443.5|13442|177
1608076200000|2020-12-15 23:50:00|13445.9|13444.4|13447.3|13445.8|13448|13446.5|13445.6|13444.1|202
1608076500000|2020-12-15 23:55:00|13447.2|13445.7|13448|13446.5|13448|13446.5|13444.4|13442.6|280
1608076800000|2020-12-16 00:00:00|13447.7|13446.2|13444.2|13442.7|13447.7|13446.2|13443.7|13442.2|408
1608077100000|2020-12-16 00:05:00|13444.3|13442.8|13443.8|13442.3|13445|13443.5|13443.3|13442.1|286
1608077400000|2020-12-16 00:10:00|13443.9|13442.4|13443.5|13442|13445.2|13443.7|13443.3|13441.8|224
1608077700000|2020-12-16 00:15:00|13443.4|13441.9|13443.4|13441.9|13444.4|13443.1|13441.6|13440.1|314
1608078000000|2020-12-16 00:20:00|13443.5|13442|13443.3|13441.8|13443.7|13442.4|13442.6|13441.3|204
1608078300000|2020-12-16 00:25:00|13443.6|13442.1|13440.5|13439|13443.6|13442.1|13439.8|13438.3|228
1608078600000|2020-12-16 00:30:00|13440.4|13438.9|13440.1|13438.6|13441.1|13439.6|13438.7|13437.2|373
1608078900000|2020-12-16 00:35:00|13440.2|13438.7|13442.3|13440.8|13443.2|13441.7|13439.8|13438.3|346
1608079200000|2020-12-16 00:40:00|13442.1|13440.6|13440.2|13438.7|13444.1|13442.6|13439.9|13438.5|456
1608079500000|2020-12-16 00:45:00|13440.3|13438.8|13439.4|13437.9|13441|13439.5|13438.7|13437.2|414
1608079800000|2020-12-16 00:50:00|13439.3|13437.8|13437.1|13435.6|13439.4|13437.9|13436.4|13434.9|614
1608080100000|2020-12-16 00:55:00|13437.2|13435.7|13439.6|13438.1|13440.4|13439.2|13436.3|13434.8|476
1608080400000|2020-12-16 01:00:00|13439.1|13438.2|13440.5|13439|13441.3|13439.9|13438.7|13437.2|435
1608080700000|2020-12-16 01:05:00|13440.3|13438.8|13438.4|13436.9|13440.3|13439.3|13437.6|13436.5|234
1608081000000|2020-12-16 01:10:00|13438.3|13436.8|13436.1|13434.6|13439.7|13438.4|13435.5|13434|258
1608081300000|2020-12-16 01:15:00|13436.2|13434.7|13437.6|13436.1|13439.4|13438.2|13435.8|13434.3|313
1608081600000|2020-12-16 01:20:00|13437.7|13436.2|13437.2|13435.7|13438.4|13436.9|13435.7|13434.4|343
1608081900000|2020-12-16 01:25:00|13437.1|13435.6|13439.6|13438.1|13440.8|13439.3|13436.2|13434.7|350
1608082200000|2020-12-16 01:30:00|13439.4|13437.9|13439.3|13437.8|13440.3|13438.9|13436.7|13435.2|402
1608082500000|2020-12-16 01:35:00|13439.2|13437.7|13439.1|13437.6|13441.2|13439.9|13438.6|13437.1|321
1608082800000|2020-12-16 01:40:00|13439.2|13437.7|13435.1|13434.2|13439.3|13437.9|13434.9|13433.7|361
1608083100000|2020-12-16 01:45:00|13435.4|13433.9|13435.9|13434.4|13437.2|13435.7|13435.4|13433.9|344
1608083400000|2020-12-16 01:50:00|13435.8|13434.3|13440|13438.5|13440.6|13439.4|13435.8|13434.3|358
1608083700000|2020-12-16 01:55:00|13440.1|13438.6|13440.3|13438.8|13441.8|13440.3|13439.9|13438.4|326
1608084000000|2020-12-16 02:00:00|13440.5|13439|13445.8|13444.3|13446.6|13445.3|13440.3|13438.8|436
1608084300000|2020-12-16 02:05:00|13445.7|13444.2|13445.2|13443.7|13446.5|13445|13445|13443.5|237
1608084600000|2020-12-16 02:10:00|13445.1|13443.6|13446.7|13445.2|13447.7|13446.3|13444.6|13443.1|316
1608084900000|2020-12-16 02:15:00|13446.6|13445.1|13446.5|13445|13447|13445.5|13444.8|13443.3|245
1608085200000|2020-12-16 02:20:00|13446.4|13444.9|13444.8|13443.3|13446.4|13444.9|13444.6|13443.1|221
1608085500000|2020-12-16 02:25:00|13444.9|13443.4|13445.5|13444|13445.7|13444.2|13444|13442.5|251
1608085800000|2020-12-16 02:30:00|13445.6|13444.1|13445.7|13444.2|13446.7|13445.2|13445.2|13444|298
1608086100000|2020-12-16 02:35:00|13445.9|13444.4|13445.5|13444|13446.9|13445.6|13445.1|13443.8|275
1608086400000|2020-12-16 02:40:00|13445.4|13443.9|13443.6|13442.1|13445.5|13444.2|13442.3|13440.8|264
1608086700000|2020-12-16 02:45:00|13443.7|13442.2|13443.9|13442.4|13444.3|13442.8|13443.2|13441.9|233
1608087000000|2020-12-16 02:50:00|13443.8|13442.3|13442.9|13441.4|13443.9|13442.4|13442.6|13441.1|237
1608087300000|2020-12-16 02:55:00|13443|13441.5|13444.1|13442.6|13444.8|13443.6|13442.9|13441.4|364
1608087600000|2020-12-16 03:00:00|13444|13442.5|13445.4|13443.9|13445.4|13444.2|13443.5|13442.2|314
1608087900000|2020-12-16 03:05:00|13445.3|13443.8|13444.7|13443.2|13445.5|13444.2|13444.4|13443.1|228
1608088200000|2020-12-16 03:10:00|13444.6|13443.1|13445.4|13444.5|13447|13446.1|13444.4|13443.1|284
1608088500000|2020-12-16 03:15:00|13445.5|13444.6|13446.7|13445.2|13447.6|13446.3|13445.3|13443.9|283
1608088800000|2020-12-16 03:20:00|13446.8|13445.3|13447.9|13446.4|13448|13446.8|13446.3|13445.2|185
1608089100000|2020-12-16 03:25:00|13448|13446.5|13447.5|13446|13448|13446.5|13445.9|13444.4|371
1608089400000|2020-12-16 03:30:00|13447.4|13445.9|13446.9|13446|13447.6|13446.3|13446.4|13445.1|249
1608089700000|2020-12-16 03:35:00|13447|13446.1|13448.2|13446.7|13448.5|13447|13446.1|13445|280
1608090000000|2020-12-16 03:40:00|13448.1|13446.6|13446.5|13445|13448.2|13446.8|13445.4|13443.9|252
1608090300000|2020-12-16 03:45:00|13446.6|13445.1|13448|13446.5|13448.5|13447.3|13446|13444.6|414
1608090600000|2020-12-16 03:50:00|13447.9|13446.4|13447.2|13445.7|13448.7|13447.2|13446.3|13445|295
1608090900000|2020-12-16 03:55:00|13447.1|13445.6|13445.7|13444.2|13447.5|13446|13445.3|13444.1|447
1608091200000|2020-12-16 04:00:00|13445.6|13444.1|13442.1|13440.6|13445.9|13444.4|13442|13440.5|442
1608091500000|2020-12-16 04:05:00|13442|13440.5|13443.8|13442.3|13444.3|13442.9|13441.6|13440.1|456
1608091800000|2020-12-16 04:10:00|13443.9|13442.4|13447|13445.5|13447.3|13445.9|13443.5|13442|302
1608092100000|2020-12-16 04:15:00|13446.6|13445.7|13448.7|13447.2|13449.1|13447.6|13446.5|13445.4|357
1608092400000|2020-12-16 04:20:00|13448.6|13447.1|13449|13447.5|13449.5|13448.3|13448.2|13446.7|283
1608092700000|2020-12-16 04:25:00|13448.6|13447.1|13449.3|13447.8|13449.4|13447.9|13447.2|13446|243
1608093000000|2020-12-16 04:30:00|13449.1|13447.6|13453.2|13451.7|13453.3|13451.8|13448.5|13447.4|271
1608093300000|2020-12-16 04:35:00|13453.4|13451.9|13455.6|13454.1|13455.9|13454.4|13452.3|13450.8|282
1608093600000|2020-12-16 04:40:00|13455.5|13454|13460|13458.5|13461.3|13459.8|13454.1|13452.6|411
1608093900000|2020-12-16 04:45:00|13459.8|13458.3|13460.8|13459.3|13462.1|13460.6|13459.2|13458|404
1608094200000|2020-12-16 04:50:00|13460.9|13459.4|13463.4|13461.9|13465.1|13463.7|13459.8|13458.3|323
1608094500000|2020-12-16 04:55:00|13463.6|13462.1|13467.3|13466.4|13470|13468.7|13463.5|13462|433
1608094800000|2020-12-16 05:00:00|13467.6|13466.1|13467.1|13466.2|13471.3|13469.8|13465.6|13464.1|401
1608095100000|2020-12-16 05:05:00|13467.5|13466|13459.9|13459|13467.7|13466.4|13459.8|13458.7|467
1608095400000|2020-12-16 05:10:00|13460|13459.1|13461.7|13460.2|13463|13461.8|13459.9|13458.8|364
1608095700000|2020-12-16 05:15:00|13461.8|13460.3|13459.6|13458.1|13462.9|13461.6|13459.1|13457.7|293
1608096000000|2020-12-16 05:20:00|13459.7|13458.2|13459.7|13458.2|13461|13459.8|13458.1|13456.6|610
1608096300000|2020-12-16 05:25:00|13459.8|13458.3|13464.4|13462.9|13465|13463.5|13459.6|13458.1|404
1608096600000|2020-12-16 05:30:00|13464.3|13462.8|13469.9|13468.4|13470.3|13468.8|13464.2|13462.7|398
1608096900000|2020-12-16 05:35:00|13469.8|13468.3|13466.3|13464.8|13471.5|13470|13465.7|13464.2|477
1608097200000|2020-12-16 05:40:00|13466.2|13464.7|13460.8|13459.3|13467.6|13466.1|13460.8|13459.3|411
1608097500000|2020-12-16 05:45:00|13460.9|13459.4|13466.2|13464.7|13466.8|13465.3|13459.6|13458.4|444
1608097800000|2020-12-16 05:50:00|13466.3|13464.8|13462.4|13460.9|13466.8|13465.3|13462|13460.5|583
1608098100000|2020-12-16 05:55:00|13462.6|13461.1|13463.9|13462.4|13464.5|13463|13462.3|13460.8|276
1608098400000|2020-12-16 06:00:00|13463.8|13462.3|13460.9|13459.4|13464.7|13463.2|13460.4|13458.9|354
1608098700000|2020-12-16 06:05:00|13461|13459.5|13459.4|13457.9|13461.4|13459.9|13457.1|13456.2|390
1608099000000|2020-12-16 06:10:00|13459.2|13457.7|13455.7|13454.8|13459.4|13457.9|13455.7|13454.8|298
1608099300000|2020-12-16 06:15:00|13455.9|13455|13453|13451.5|13456.3|13455|13450.4|13448.9|556
1608099600000|2020-12-16 06:20:00|13453.1|13451.6|13452.7|13451.2|13455.1|13453.6|13451.1|13449.6|355
1608099900000|2020-12-16 06:25:00|13452.6|13451.1|13458.3|13456.8|13459.4|13457.9|13452.6|13451.1|283
1608100200000|2020-12-16 06:30:00|13458.2|13456.7|13466.8|13465.3|13466.9|13465.4|13457.8|13456.3|532
1608100500000|2020-12-16 06:35:00|13467.1|13465.6|13465.2|13463.7|13467.2|13465.7|13464.5|13463.3|247
1608100800000|2020-12-16 06:40:00|13465.1|13463.6|13463.1|13461.6|13465.2|13463.7|13461.4|13459.9|324
1608101100000|2020-12-16 06:45:00|13463.2|13461.7|13467.8|13466.3|13468|13466.5|13460.8|13459.5|376
1608101400000|2020-12-16 06:50:00|13467.4|13466.5|13468.6|13467.1|13469.9|13468.4|13465.7|13464.2|439
1608101700000|2020-12-16 06:55:00|13468.7|13467.2|13472.1|13462.1|13472.4|13467.7|13465.2|13460.1|395
1608102000000|2020-12-16 07:00:00|13473.4|13463.4|13460.8|13459.9|13477.5|13471.1|13460.7|13459.7|741
1608102300000|2020-12-16 07:05:00|13460.9|13460|13456.8|13455.3|13462.6|13461.1|13449.3|13447.8|973
1608102600000|2020-12-16 07:10:00|13456.7|13455.2|13461.1|13459.6|13461.3|13460.1|13453.2|13451.7|562
1608102900000|2020-12-16 07:15:00|13461.2|13459.7|13467.1|13465.6|13467.2|13465.7|13459.2|13457.9|742
1608103200000|2020-12-16 07:20:00|13466.6|13465.1|13465.7|13464.2|13468.4|13466.9|13463.4|13462|471
1608103500000|2020-12-16 07:25:00|13465.6|13464.1|13470.6|13469.1|13470.8|13469.3|13465.5|13464|539
1608103800000|2020-12-16 07:30:00|13470.5|13469|13471|13469.5|13473.8|13472.4|13466.6|13465.4|530
1608104100000|2020-12-16 07:35:00|13470.7|13469.2|13473.5|13472|13473.6|13472.4|13470.2|13468.8|400
1608104400000|2020-12-16 07:40:00|13473.4|13471.9|13478.6|13477.1|13483|13481.5|13473.2|13471.7|623
1608104700000|2020-12-16 07:45:00|13478.7|13477.2|13483.8|13482.3|13485.6|13484.1|13478.2|13476.9|483
1608105000000|2020-12-16 07:50:00|13483.7|13482.2|13489.5|13488|13492.4|13490.9|13482.6|13481.4|634
1608105300000|2020-12-16 07:55:00|13489.6|13488.1|13487.2|13485.7|13490.8|13489.3|13476.6|13475.6|943
1608105600000|2020-12-16 08:00:00|13487.3|13485.8|13489.7|13488.2|13496.5|13495|13484.6|13483.1|978
1608105900000|2020-12-16 08:05:00|13489.6|13488.1|13487.2|13485.7|13500.7|13499|13483.8|13482.3|1401
1608106200000|2020-12-16 08:10:00|13487.3|13485.8|13495.8|13490.9|13496.7|13491.4|13487.1|13485.6|711
1608106500000|2020-12-16 08:15:00|13495.7|13491.4|13499.9|13498.4|13500.5|13499|13492.1|13490.9|1142
1608106800000|2020-12-16 08:20:00|13499.8|13498.3|13497.1|13495.6|13509|13507.7|13495.9|13494.8|1028
1608107100000|2020-12-16 08:25:00|13497.2|13495.7|13505.4|13502.9|13505.8|13504.4|13497.1|13495.6|791
1608107400000|2020-12-16 08:30:00|13505.3|13503.2|13510.1|13509.2|13520.9|13518.9|13505.3|13503.2|1240
1608107700000|2020-12-16 08:35:00|13510.2|13509.3|13511.7|13510.2|13520.8|13519.6|13508.6|13507.1|1054
1608108000000|2020-12-16 08:40:00|13511.6|13510.1|13500.8|13499.3|13512.9|13511.4|13499.2|13497.8|1024
1608108300000|2020-12-16 08:45:00|13499.9|13498.4|13494.7|13493.2|13505.4|13504.4|13494.2|13492.8|945
1608108600000|2020-12-16 08:50:00|13494.3|13492.8|13499.2|13497.7|13504|13502.5|13473.8|13472.3|1346
1608108900000|2020-12-16 08:55:00|13499.3|13497.8|13507.9|13506.4|13510|13508.6|13498.3|13497.1|815
1608109200000|2020-12-16 09:00:00|13507.8|13506.3|13501.2|13499.7|13511.2|13510.1|13497.3|13495.8|983
1608109500000|2020-12-16 09:05:00|13500.8|13499.3|13506.1|13504.6|13508.2|13506.7|13492.7|13491.2|824
1608109800000|2020-12-16 09:10:00|13506|13504.5|13501.8|13500.3|13506.3|13504.8|13498.4|13497.3|752
1608110100000|2020-12-16 09:15:00|13502|13500.5|13511|13509.5|13511.5|13510.2|13501|13499.5|837
1608110400000|2020-12-16 09:20:00|13510.9|13509.4|13511.7|13510.2|13511.9|13510.5|13500.6|13499.1|690
1608110700000|2020-12-16 09:25:00|13511.6|13510.1|13507.6|13497.6|13514.8|13513.3|13499.3|13496.5|933
1608111000000|2020-12-16 09:30:00|13507.7|13497.7|13506.1|13504.6|13510.6|13509.1|13498.6|13492.8|802
1608111300000|2020-12-16 09:35:00|13506|13504.5|13504.1|13503.2|13508.9|13507.5|13499.6|13498.1|725
1608111600000|2020-12-16 09:40:00|13504.4|13502.9|13500.3|13498.8|13510.4|13508.9|13500.1|13498.7|700
1608111900000|2020-12-16 09:45:00|13500.2|13498.7|13499.8|13498.3|13505.9|13504.4|13499.1|13498|741
1608112200000|2020-12-16 09:50:00|13499.6|13498.1|13503.7|13502.2|13505.7|13504.2|13499.5|13498|749
1608112500000|2020-12-16 09:55:00|13503.6|13502.1|13517.3|13516.4|13518.1|13517|13503.4|13501.9|732
1608112800000|2020-12-16 10:00:00|13517.4|13516.5|13514.1|13513.2|13522|13520.7|13513.1|13511.9|857
1608113100000|2020-12-16 10:05:00|13514.5|13513.6|13511.6|13510.1|13517|13515.7|13508.5|13507.1|715
1608113400000|2020-12-16 10:10:00|13511.9|13510.4|13517.6|13516.1|13517.8|13516.3|13508.8|13507.6|662
1608113700000|2020-12-16 10:15:00|13517.7|13516.2|13515.6|13514.1|13520.9|13519.4|13515.2|13513.9|516
1608114000000|2020-12-16 10:20:00|13515.3|13514.4|13517.7|13516.2|13518.7|13517.2|13512.3|13510.8|490
1608114300000|2020-12-16 10:25:00|13517.6|13516.1|13514.7|13513.8|13518.4|13516.9|13512.5|13511|539
1608114600000|2020-12-16 10:30:00|13515|13513.5|13514.6|13513.1|13518.5|13517|13508.5|13507.3|794
1608114900000|2020-12-16 10:35:00|13514.7|13513.2|13510.1|13508.6|13516.4|13515.5|13509.3|13508.1|516
1608115200000|2020-12-16 10:40:00|13510|13508.5|13509.3|13508.4|13512.7|13511.8|13507.3|13506.1|668
1608115500000|2020-12-16 10:45:00|13509.2|13508.3|13510.7|13509.2|13513.7|13512.4|13508.4|13506.9|647
1608115800000|2020-12-16 10:50:00|13510.6|13509.1|13501.6|13500.1|13511.8|13510.3|13501|13499.5|797
1608116100000|2020-12-16 10:55:00|13501.5|13500|13505|13503.5|13508.1|13506.6|13501.4|13499.9|712
1608116400000|2020-12-16 11:00:00|13504.9|13503.4|13501.2|13499.7|13504.9|13503.4|13500.5|13499.3|788
1608116700000|2020-12-16 11:05:00|13501.4|13499.9|13508.1|13506.6|13508.1|13506.7|13499.2|13497.9|857
1608117000000|2020-12-16 11:10:00|13508|13506.5|13503.5|13502|13508.3|13506.8|13502.5|13501.2|566
1608117300000|2020-12-16 11:15:00|13503.6|13502.1|13510.5|13509|13510.5|13509.1|13501.3|13500.4|690
1608117600000|2020-12-16 11:20:00|13510.4|13508.9|13517.7|13516.2|13518.1|13516.6|13510|13508.5|610
1608117900000|2020-12-16 11:25:00|13517.6|13516.1|13514.6|13513.1|13517.9|13516.8|13513.7|13512.2|518
1608118200000|2020-12-16 11:30:00|13514.3|13513.4|13518|13516.5|13521.7|13520.2|13514.3|13513.2|565
1608118500000|2020-12-16 11:35:00|13517.9|13516.4|13521.1|13520.2|13521.5|13520.5|13512.1|13510.6|643
1608118800000|2020-12-16 11:40:00|13521|13520.1|13543.2|13541.7|13549.9|13548.4|13520.1|13519.2|1203
1608119100000|2020-12-16 11:45:00|13543.8|13542.3|13538.1|13537.2|13544.8|13543.3|13534.5|13533|899
1608119400000|2020-12-16 11:50:00|13538.6|13537.1|13527.7|13526.2|13543.6|13542.3|13526.1|13524.6|940
1608119700000|2020-12-16 11:55:00|13527.6|13526.1|13534.9|13533.4|13537.9|13536.8|13526.9|13525.5|915
1608120000000|2020-12-16 12:00:00|13535.2|13532.9|13525.3|13523.8|13537.3|13536.3|13522.9|13518.9|923
1608120300000|2020-12-16 12:05:00|13525.4|13523.9|13517.6|13516.7|13530.5|13529|13514.3|13512.8|898
1608120600000|2020-12-16 12:10:00|13517.7|13516.8|13511.2|13509.7|13520.7|13519.2|13509.6|13508.1|973
1608120900000|2020-12-16 12:15:00|13511|13509.5|13516.9|13515.4|13519.1|13518.1|13509.9|13508.4|743
1608121200000|2020-12-16 12:20:00|13516.8|13515.3|13523.4|13521.9|13525.9|13524.4|13513.2|13511.7|817
1608121500000|2020-12-16 12:25:00|13523.3|13521.8|13530.8|13529.3|13532.8|13531.3|13522.3|13520.8|766
1608121800000|2020-12-16 12:30:00|13530.7|13529.2|13529.7|13528.8|13533.3|13531.5|13525.6|13524.1|690
1608122100000|2020-12-16 12:35:00|13529.8|13528.9|13537.8|13536.3|13539.2|13537.7|13529.5|13528.2|651
1608122400000|2020-12-16 12:40:00|13537.9|13536.4|13536.6|13535.1|13541.3|13539.8|13536|13534.5|575
1608122700000|2020-12-16 12:45:00|13536.7|13535.2|13541.6|13540.1|13542|13540.7|13535.8|13534.9|613
1608123000000|2020-12-16 12:50:00|13541.7|13540.2|13540.2|13539.3|13545.6|13544.4|13535.1|13533.9|682
1608123300000|2020-12-16 12:55:00|13540.3|13539.4|13548.8|13547.3|13549.7|13548.3|13538.2|13537|549
1608123600000|2020-12-16 13:00:00|13548.5|13547|13540.7|13539.2|13549.5|13548.3|13538.5|13537|708
1608123900000|2020-12-16 13:05:00|13540.6|13539.1|13543.9|13542.4|13544|13542.5|13537.5|13536|715
1608124200000|2020-12-16 13:10:00|13544.1|13542.6|13553|13551.5|13554.8|13553.3|13537.7|13536.3|853
1608124500000|2020-12-16 13:15:00|13553.1|13551.6|13543.8|13542.3|13553.1|13551.7|13539.6|13538.1|1102
1608124800000|2020-12-16 13:20:00|13543.7|13542.2|13538.5|13537|13546.9|13545.4|13533.4|13532.2|997
1608125100000|2020-12-16 13:25:00|13538.4|13536.9|13529.2|13523.1|13538.4|13536.9|13526.4|13522.8|866
1608125400000|2020-12-16 13:30:00|13528.5|13523.6|13530.5|13529|13531.8|13529.4|13512.8|13510.5|1170
1608125700000|2020-12-16 13:35:00|13530.6|13529.1|13527.6|13526.1|13532.4|13530.9|13521.3|13519.9|966
1608126000000|2020-12-16 13:40:00|13527.7|13526.2|13528.3|13526.8|13531.4|13529.9|13521.5|13520.2|960
1608126300000|2020-12-16 13:45:00|13528.5|13527|13524.4|13522.9|13532.2|13531|13519.6|13518.7|1023
1608126600000|2020-12-16 13:50:00|13524.2|13522.7|13526.8|13525.3|13530.7|13529.3|13523.5|13522|709
1608126900000|2020-12-16 13:55:00|13526.9|13525.4|13527.1|13525.6|13529.8|13528.3|13522.6|13521.1|702
1608127200000|2020-12-16 14:00:00|13527.2|13525.7|13527.6|13526.1|13530.2|13528.7|13515.1|13514.2|1131
1608127500000|2020-12-16 14:05:00|13527.7|13526.2|13525.3|13523.8|13528.1|13526.6|13519.8|13518.3|692
1608127800000|2020-12-16 14:10:00|13525.2|13523.7|13523.8|13522.3|13527.4|13525.9|13520.2|13519|727
1608128100000|2020-12-16 14:15:00|13523.5|13522|13523.9|13522.4|13524.8|13523.4|13519.9|13519|898
1608128400000|2020-12-16 14:20:00|13523.4|13522.5|13517.8|13516.3|13524|13522.5|13514.6|13513.4|817
1608128700000|2020-12-16 14:25:00|13517.7|13516.2|13515|13513.5|13518.8|13517.4|13511.4|13510.1|799
1608129000000|2020-12-16 14:30:00|13514.9|13513.4|13513.8|13512.3|13517|13515.6|13511.1|13510.1|1030
1608129300000|2020-12-16 14:35:00|13513.9|13512.4|13520.1|13518.6|13520.5|13519.2|13510.9|13509.8|1078
1608129600000|2020-12-16 14:40:00|13520|13518.5|13521.2|13513.2|13523.4|13522.1|13517.7|13512.6|904
1608129900000|2020-12-16 14:45:00|13521.1|13513.7|13508.3|13506.8|13522.3|13521.1|13506.1|13504.6|1008
1608130200000|2020-12-16 14:50:00|13508.4|13506.9|13510.4|13509.5|13513.1|13512.1|13507.1|13505.9|937
1608130500000|2020-12-16 14:55:00|13510.3|13509.4|13511.8|13510.3|13515|13514.1|13503.2|13502.3|849
1608130800000|2020-12-16 15:00:00|13512|13509.7|13501.2|13499.7|13512|13510.4|13496.2|13495|1099
1608131100000|2020-12-16 15:05:00|13500.7|13499.8|13492.5|13491|13501|13500|13492.1|13490.8|939
1608131400000|2020-12-16 15:10:00|13492.6|13491.1|13494.2|13493.3|13498.1|13497.2|13492|13490.5|904
1608131700000|2020-12-16 15:15:00|13494.3|13493.4|13497.3|13496.4|13498.3|13497.2|13492.4|13491.1|862
1608132000000|2020-12-16 15:20:00|13497.4|13496.5|13500|13498.5|13501.4|13500|13491.5|13490.4|933
1608132300000|2020-12-16 15:25:00|13500.1|13498.6|13503.7|13502.2|13505.5|13504|13490.4|13489.1|1042
1608132600000|2020-12-16 15:30:00|13503.4|13501.9|13511.7|13510.2|13515.6|13514.6|13502.3|13500.8|928
1608132900000|2020-12-16 15:35:00|13511.8|13510.3|13510.7|13509.2|13517.7|13516.3|13510.6|13509.1|854
1608133200000|2020-12-16 15:40:00|13510.6|13509.1|13513.8|13512.3|13514.4|13513.4|13507.8|13506.3|767
1608133500000|2020-12-16 15:45:00|13513.7|13512.2|13497|13495.5|13513.8|13512.3|13494.8|13493.3|939
1608133800000|2020-12-16 15:50:00|13496.9|13495.4|13494.8|13493.3|13500.1|13498.6|13491.9|13490.4|918
1608134100000|2020-12-16 15:55:00|13494.7|13493.2|13500.5|13499|13501.3|13500.3|13480|13478.5|1306
1608134400000|2020-12-16 16:00:00|13500.4|13498.9|13492.4|13490.9|13502.5|13501.5|13492.4|13490.9|1064
1608134700000|2020-12-16 16:05:00|13492|13490.5|13489.2|13487.7|13492.3|13490.8|13486.4|13485.1|782
1608135000000|2020-12-16 16:10:00|13489.3|13487.8|13487.4|13485.9|13493.6|13492.5|13486.9|13485.6|705
1608135300000|2020-12-16 16:15:00|13487.3|13485.8|13493.5|13492|13494.4|13493.5|13486.5|13485.2|821
1608135600000|2020-12-16 16:20:00|13493.4|13491.9|13491.2|13489.7|13495.3|13494.1|13490.3|13489.4|727
1608135900000|2020-12-16 16:25:00|13491.1|13489.6|13491.4|13489.9|13494.8|13493.5|13486.5|13485.4|620
1608136200000|2020-12-16 16:30:00|13491.3|13489.8|13492.3|13491.4|13495.5|13494|13487|13485.8|818
1608136500000|2020-12-16 16:35:00|13492.4|13491.5|13497.1|13496.2|13499.5|13498.4|13490.1|13489|844
1608136800000|2020-12-16 16:40:00|13497.2|13496.3|13498.1|13497.2|13499.4|13498.2|13494.8|13493.9|670
1608137100000|2020-12-16 16:45:00|13498.2|13497.3|13502.2|13500.7|13506.5|13505.5|13496.5|13495.6|814
1608137400000|2020-12-16 16:50:00|13502.3|13500.8|13500.6|13499.7|13504.2|13502.7|13498.8|13497.9|633
1608137700000|2020-12-16 16:55:00|13500.7|13499.8|13503|13502.1|13503.3|13502.1|13494.7|13493.8|596
1608138000000|2020-12-16 17:00:00|13502.9|13502|13497|13496.1|13503.2|13502.2|13496.9|13495.8|533
1608138300000|2020-12-16 17:05:00|13497.1|13496.2|13502.1|13501.2|13504.6|13503.4|13496.9|13496|433
1608138600000|2020-12-16 17:10:00|13502.2|13501.3|13499.2|13498.3|13503.3|13502.4|13497.5|13496.3|455
1608138900000|2020-12-16 17:15:00|13499.3|13498.4|13493|13492.1|13499.5|13498.6|13492.5|13491.3|459
1608139200000|2020-12-16 17:20:00|13493.1|13492.2|13486.4|13485.5|13494.5|13493.4|13485.1|13484.2|524
1608139500000|2020-12-16 17:25:00|13486.5|13485.6|13488.7|13487.8|13489.5|13488|13483.4|13482.5|621
1608139800000|2020-12-16 17:30:00|13489|13488.1|13476.2|13474.7|13489.2|13488.3|13475.5|13474.4|698
1608140100000|2020-12-16 17:35:00|13476.3|13474.8|13467.7|13466.8|13476.3|13475.2|13467.6|13466.3|671
1608140400000|2020-12-16 17:40:00|13467.8|13466.9|13475.3|13473.8|13476|13474.6|13467.7|13466.5|597
1608140700000|2020-12-16 17:45:00|13475.4|13473.9|13471.7|13470.2|13477.4|13476.3|13469.3|13468.4|545
1608141000000|2020-12-16 17:50:00|13471.6|13470.1|13468.9|13468|13471.7|13470.2|13461.2|13460|759
1608141300000|2020-12-16 17:55:00|13469|13468.1|13472.3|13470.8|13477.3|13475.8|13467.6|13466.7|922
1608141600000|2020-12-16 18:00:00|13472.2|13471.3|13470|13469.1|13475.2|13474.3|13468.8|13467.6|524
1608141900000|2020-12-16 18:05:00|13469.9|13469|13469.2|13467.7|13472.8|13471.9|13464.9|13464|451
1608142200000|2020-12-16 18:10:00|13469.1|13467.6|13470.3|13468.8|13471|13470.1|13466.7|13465.6|372
1608142500000|2020-12-16 18:15:00|13470.2|13468.7|13472|13470.5|13472.3|13471.1|13467.4|13465.9|447
1608142800000|2020-12-16 18:20:00|13471.9|13470.4|13476.8|13475.9|13477|13476.1|13470.8|13469.7|453
1608143100000|2020-12-16 18:25:00|13476.9|13476|13473.3|13472.4|13478.8|13477.6|13472.8|13471.6|414
1608143400000|2020-12-16 18:30:00|13473.4|13472.5|13472.2|13471.3|13473.4|13472.5|13470.7|13469.8|303
1608143700000|2020-12-16 18:35:00|13472|13471.1|13488|13487.1|13488.8|13487.6|13472|13471.1|534
1608144000000|2020-12-16 18:40:00|13488.5|13487.6|13490.4|13489.5|13490.9|13489.8|13483.7|13482.5|625
1608144300000|2020-12-16 18:45:00|13490.3|13489.4|13492.2|13491.3|13494.8|13493.6|13487.4|13486.5|575
1608144600000|2020-12-16 18:50:00|13492|13491.1|13489.6|13488.7|13493.4|13492.1|13487.6|13486.3|397
1608144900000|2020-12-16 18:55:00|13489.5|13488.6|13494.8|13484.8|13495.9|13493.4|13488.2|13481.2|674
1608145200000|2020-12-16 19:00:00|13495.6|13485.6|13482.2|13480.7|13497.9|13489.6|13466.8|13465.1|2118
1608145500000|2020-12-16 19:05:00|13482.1|13480.6|13475|13473.5|13482.1|13480.6|13468.3|13466.7|1343
1608145800000|2020-12-16 19:10:00|13474.6|13473.1|13469.5|13468|13474.6|13473.1|13466.4|13465.2|1152
1608146100000|2020-12-16 19:15:00|13468.7|13467.8|13453.9|13452.4|13469|13467.8|13451.8|13450.3|1335
1608146400000|2020-12-16 19:20:00|13453.6|13452.1|13459.2|13457.7|13463.5|13462|13451.4|13450.2|1098
1608146700000|2020-12-16 19:25:00|13459.3|13457.8|13459.3|13457.8|13462|13460.5|13452.5|13451.5|977
1608147000000|2020-12-16 19:30:00|13459.2|13457.7|13475.4|13473.9|13481.3|13479.8|13454.4|13453|1059
1608147300000|2020-12-16 19:35:00|13475.3|13473.8|13482.6|13481.1|13487.9|13486.4|13473.3|13471.8|1138
1608147600000|2020-12-16 19:40:00|13482.7|13481.2|13485.5|13484|13491.5|13490|13477.2|13475.7|1117
1608147900000|2020-12-16 19:45:00|13485.6|13484.1|13485.5|13484|13492.9|13491.4|13480.6|13479.1|966
1608148200000|2020-12-16 19:50:00|13485.4|13483.9|13484.9|13484|13490.5|13489.4|13481.8|13480.7|888
1608148500000|2020-12-16 19:55:00|13484.8|13483.9|13479|13478.1|13486.7|13485.8|13478.7|13477.7|931
1608148800000|2020-12-16 20:00:00|13479.2|13477.7|13484|13483.1|13484.5|13483.3|13478.7|13477.2|1011
1608149100000|2020-12-16 20:05:00|13484.3|13482.8|13484.9|13483.4|13487|13485.8|13480.7|13479.4|983
1608149400000|2020-12-16 20:10:00|13484.6|13483.1|13481.7|13480.2|13486.5|13485.5|13478.1|13476.6|683
1608149700000|2020-12-16 20:15:00|13481.5|13480|13489.1|13487.6|13489.2|13487.7|13480.6|13479.1|630
1608150000000|2020-12-16 20:20:00|13489.3|13487.8|13494.2|13492.7|13496|13494.5|13488.2|13486.7|991
1608150300000|2020-12-16 20:25:00|13494.6|13493.1|13495|13493.5|13508.7|13507.2|13493.7|13491.9|1210
1608150600000|2020-12-16 20:30:00|13495.1|13493.6|13500|13498.5|13501.3|13499.9|13492.1|13490.7|953
1608150900000|2020-12-16 20:35:00|13500.1|13498.6|13495.9|13495|13503.8|13502.6|13493.9|13492.7|845
1608151200000|2020-12-16 20:40:00|13496|13495.1|13498.4|13496.9|13498.5|13497|13493.4|13491.9|659
1608151500000|2020-12-16 20:45:00|13498.3|13496.8|13501.8|13500.9|13502.4|13501.1|13496.2|13494.7|827
1608151800000|2020-12-16 20:50:00|13501.7|13500.8|13491|13490.1|13501.7|13500.8|13489.7|13488.5|838
1608152100000|2020-12-16 20:55:00|13491.1|13490.2|13489|13487.5|13496.2|13495.3|13488.1|13486.6|864
1608152400000|2020-12-16 21:00:00|13489.2|13487.7|13491.1|13489.6|13493.2|13491.8|13486.9|13485.5|767
1608152700000|2020-12-16 21:05:00|13491.5|13490|13490.2|13488.7|13491.5|13490|13489.7|13488.3|397
1608153000000|2020-12-16 21:10:00|13490.4|13488.9|13490.9|13489.4|13491.2|13490|13489.7|13488.4|259
1608153300000|2020-12-16 21:15:00|13490.5|13489|13493.6|13492.1|13494.3|13493.2|13490.1|13489|253
1608153600000|2020-12-16 21:20:00|13493.7|13492.2|13496.4|13494.9|13497.6|13496.1|13493.4|13492.2|331
1608153900000|2020-12-16 21:25:00|13496.5|13495|13501.2|13499.7|13501.7|13500.5|13495.5|13494.4|343
1608154200000|2020-12-16 21:30:00|13501.4|13499.9|13501.7|13500.2|13502.1|13500.6|13496.8|13495.3|433
1608154500000|2020-12-16 21:35:00|13501.6|13500.1|13496.6|13495.7|13501.9|13500.5|13495.8|13494.5|343
1608154800000|2020-12-16 21:40:00|13496.5|13495.6|13505|13504.1|13505.5|13504.2|13496.3|13494.8|526
1608155100000|2020-12-16 21:45:00|13505.2|13503.7|13508.4|13506.9|13509.7|13507.9|13504.6|13503.1|574
1608155400000|2020-12-16 21:50:00|13508.3|13506.8|13511.3|13509.8|13511.7|13510.2|13506.4|13504.7|398
1608155700000|2020-12-16 21:55:00|13510.6|13509.1|13510.8|13508.5|13513.9|13512.4|13510|13508|538
1608156000000|2020-12-16 22:00:00|13511|13508.3|13510.6|13500.6|13512.7|13509|13510.2|13500.6|46
1608156300000|2020-12-16 22:05:00|13510.2|13500.2|13506.9|13496.9|13513.4|13504.5|13504.1|13494.1|237
1608156600000|2020-12-16 22:10:00|13506.8|13496.8|13507.4|13497.4|13508.8|13498.8|13505.7|13495.7|119
1608156900000|2020-12-16 22:15:00|13507.3|13497.3|13507.9|13497.9|13510.2|13500.2|13507.1|13497.1|241
1608157200000|2020-12-16 22:20:00|13508|13498|13508.3|13498.3|13509.5|13499.5|13506.1|13497.4|179
1608157500000|2020-12-16 22:25:00|13508.5|13498.5|13509.4|13499.4|13510.2|13503|13507|13498.5|166
1608157800000|2020-12-16 22:30:00|13510|13500|13510.1|13500.8|13512.7|13502.9|13508.6|13499.7|292
1608158100000|2020-12-16 22:35:00|13509.6|13501|13509.6|13502.3|13511.2|13502.3|13508.6|13499.5|245
1608158400000|2020-12-16 22:40:00|13509.4|13502.2|13509.8|13500.2|13510.7|13503.7|13508.1|13499.3|248
1608158700000|2020-12-16 22:45:00|13509.3|13500.4|13508.6|13499.8|13509.9|13501.7|13507|13498.2|332
1608159000000|2020-12-16 22:50:00|13508.5|13499.6|13509.2|13499.7|13509.4|13500.6|13507.2|13498.6|305
1608159300000|2020-12-16 22:55:00|13509.3|13499.8|13508.1|13499.3|13509.6|13501|13507.2|13498.7|224
1608159600000|2020-12-16 23:00:00|13508.7|13498.5|13500.8|13496.9|13509.5|13499.6|13499.9|13494.2|678
1608159900000|2020-12-16 23:05:00|13500.7|13497|13501.3|13499|13501.9|13499.5|13500|13496.8|508
1608160200000|2020-12-16 23:10:00|13501.4|13499.1|13503.6|13502.1|13503.9|13502.1|13500.6|13498.3|383
1608160500000|2020-12-16 23:15:00|13503.5|13502|13502.8|13501.3|13503.9|13502.6|13498.9|13497.4|339
1608160800000|2020-12-16 23:20:00|13502.9|13501.4|13503.1|13501.6|13503.3|13501.8|13502.4|13500.9|156
1608161100000|2020-12-16 23:25:00|13503|13501.5|13503.5|13502|13503.8|13502.3|13502.8|13501.3|193
1608161400000|2020-12-16 23:30:00|13503.6|13502.1|13502.7|13501.2|13505.5|13504|13502.1|13501.1|233
1608161700000|2020-12-16 23:35:00|13502|13501.1|13500.9|13499.4|13504.6|13503.1|13500.9|13499.4|153
1608162000000|2020-12-16 23:40:00|13501.1|13499.6|13502.4|13500.9|13502.6|13500.9|13500.3|13498.8|112
1608162300000|2020-12-16 23:45:00|13502.3|13500.8|13504.2|13502.7|13504.6|13503.1|13502.3|13500.8|207
1608162600000|2020-12-16 23:50:00|13504|13502.5|13503.2|13501.7|13504.9|13503.4|13503.2|13501.7|230
1608162900000|2020-12-16 23:55:00|13503.3|13501.8|13502.9|13501.4|13503.7|13502|13501.9|13500.7|226
1608163200000|2020-12-17 00:00:00|13502.5|13501|13502.3|13500.8|13503.7|13502.2|13499.9|13498.7|393
1608163500000|2020-12-17 00:05:00|13502.1|13500.6|13501.3|13499.8|13502.4|13500.9|13500.4|13498.9|234
1608163800000|2020-12-17 00:10:00|13501.4|13499.9|13500.7|13499.2|13501.5|13500.3|13500|13498.6|319
1608164100000|2020-12-17 00:15:00|13500.6|13499.1|13500.8|13499.3|13501.6|13500.1|13499.9|13498.7|257
1608164400000|2020-12-17 00:20:00|13500.9|13499.4|13498.7|13497.2|13502.6|13501.4|13498.2|13497|336
1608164700000|2020-12-17 00:25:00|13498.8|13497.3|13499.4|13497.9|13500.2|13499.1|13496.9|13495.7|344
1608165000000|2020-12-17 00:30:00|13499.3|13497.8|13497.8|13496.3|13501.3|13500|13496.3|13494.8|548
1608165300000|2020-12-17 00:35:00|13497.9|13496.4|13498.5|13497|13499.8|13498.3|13497.5|13495.9|285
1608165600000|2020-12-17 00:40:00|13498.4|13496.9|13502.3|13500.8|13502.7|13501.5|13497.8|13496.3|377
1608165900000|2020-12-17 00:45:00|13502.2|13500.7|13501.5|13500|13502.6|13501.1|13499.9|13498.4|346
1608166200000|2020-12-17 00:50:00|13501.4|13499.9|13502|13500.5|13503.6|13502.1|13500.7|13499.2|488
1608166500000|2020-12-17 00:55:00|13501.9|13500.4|13508.4|13506.9|13508.9|13507.4|13501.4|13499.9|475
1608166800000|2020-12-17 01:00:00|13508.3|13506.8|13508.6|13507.1|13510.8|13509.9|13508.1|13506.6|540
1608167100000|2020-12-17 01:05:00|13508.9|13507.4|13513.2|13511.7|13513.6|13512.1|13508.7|13507.2|403
1608167400000|2020-12-17 01:10:00|13513.3|13511.8|13512.2|13510.7|13514.1|13512.6|13511.7|13510.4|438
1608167700000|2020-12-17 01:15:00|13512.5|13511.6|13521|13519.5|13521.5|13520.1|13512.5|13511.6|557
1608168000000|2020-12-17 01:20:00|13521.1|13519.6|13523.4|13521.9|13523.8|13522.5|13518.3|13516.8|639
1608168300000|2020-12-17 01:25:00|13523.3|13521.8|13523.3|13521.8|13525.8|13524.3|13520.6|13519.2|623
1608168600000|2020-12-17 01:30:00|13523.1|13521.6|13522.3|13521.4|13524.7|13523.2|13520.3|13518.8|576
1608168900000|2020-12-17 01:35:00|13522.2|13521.3|13523.6|13522.1|13527|13525.5|13522.2|13521.1|627
1608169200000|2020-12-17 01:40:00|13523.7|13522.2|13519.7|13518.8|13523.8|13522.3|13519.4|13518.4|418
1608169500000|2020-12-17 01:45:00|13519.9|13519|13521.2|13519.7|13523.3|13521.9|13518.5|13517.6|448
1608169800000|2020-12-17 01:50:00|13521.1|13519.6|13525.4|13523.9|13525.6|13524.1|13520.8|13519.6|504
1608170100000|2020-12-17 01:55:00|13525.3|13523.8|13528|13526.5|13529.5|13528.3|13525|13523.7|589
1608170400000|2020-12-17 02:00:00|13528.1|13526.6|13534.2|13532.7|13534.9|13533.4|13526.6|13525.4|673
1608170700000|2020-12-17 02:05:00|13534|13532.5|13527.3|13526.4|13534|13532.6|13527|13526.1|395
1608171000000|2020-12-17 02:10:00|13527.6|13526.1|13530.8|13529.3|13530.8|13529.3|13527.1|13526.1|335
1608171300000|2020-12-17 02:15:00|13530.7|13529.2|13530.4|13528.9|13531.2|13530.1|13528.4|13527.1|397
1608171600000|2020-12-17 02:20:00|13530.3|13528.8|13532.2|13530.7|13533.9|13532.5|13529.7|13528.4|333
1608171900000|2020-12-17 02:25:00|13531.8|13530.9|13534|13533.1|13535.3|13534.1|13531.4|13530.2|225
1608172200000|2020-12-17 02:30:00|13534.1|13533.2|13533.9|13532.4|13535.3|13534.1|13533.2|13532.1|273
1608172500000|2020-12-17 02:35:00|13534|13532.5|13533.1|13531.6|13535.3|13534.3|13532.5|13531|276
1608172800000|2020-12-17 02:40:00|13533.2|13531.7|13535.3|13534.4|13535.6|13534.4|13532.9|13531.5|262
1608173100000|2020-12-17 02:45:00|13535.2|13534.3|13539.4|13538.5|13539.5|13538.6|13535.2|13534.3|231
1608173400000|2020-12-17 02:50:00|13539.3|13538.4|13539|13537.5|13539.5|13538.5|13536.1|13535|251
1608173700000|2020-12-17 02:55:00|13539.3|13537.8|13538.9|13537.4|13540.4|13539.5|13538.5|13537.1|255
1608174000000|2020-12-17 03:00:00|13538.7|13537.2|13534.9|13534|13540|13538.9|13534.3|13533.2|334
1608174300000|2020-12-17 03:05:00|13535.1|13533.6|13535|13534.1|13536.9|13535.7|13534.8|13533.4|195
1608174600000|2020-12-17 03:10:00|13534.9|13534|13533.5|13532.6|13535.3|13534.1|13533.2|13531.8|359
1608174900000|2020-12-17 03:15:00|13533.8|13532.9|13534.3|13533.4|13534.5|13533.5|13532.4|13531.1|331
1608175200000|2020-12-17 03:20:00|13534.2|13533.3|13531.9|13531|13535.5|13534.3|13531.7|13530.7|248
1608175500000|2020-12-17 03:25:00|13532|13531.1|13532.7|13531.2|13533|13531.5|13531.2|13530|183
1608175800000|2020-12-17 03:30:00|13532.5|13531|13523.9|13522.4|13532.5|13531|13522.2|13520.7|341
1608176100000|2020-12-17 03:35:00|13523.8|13522.3|13526.4|13524.9|13527.1|13526.2|13523.6|13522.1|203
1608176400000|2020-12-17 03:40:00|13526.3|13524.8|13526|13524.5|13526.9|13525.4|13523.9|13522.8|304
1608176700000|2020-12-17 03:45:00|13525.7|13524.2|13526.9|13525.4|13527.3|13526.1|13524.7|13523.2|195
1608177000000|2020-12-17 03:50:00|13527|13525.5|13527.7|13526.8|13527.8|13526.9|13526.1|13524.8|242
1608177300000|2020-12-17 03:55:00|13527.5|13526.6|13527.5|13526|13529.4|13528.3|13526.7|13525.4|450
1608177600000|2020-12-17 04:00:00|13527.4|13525.9|13526.3|13525.4|13527.9|13526.9|13525|13523.9|365
1608177900000|2020-12-17 04:05:00|13526.2|13525.3|13527.5|13526.6|13527.5|13526.6|13525.2|13524.1|237
1608178200000|2020-12-17 04:10:00|13527.4|13526.5|13529|13528.1|13529.2|13528.3|13526.8|13525.9|218
1608178500000|2020-12-17 04:15:00|13528.9|13528|13537.4|13535.9|13537.6|13536.2|13528.9|13528|513
1608178800000|2020-12-17 04:20:00|13537.7|13536.2|13541|13539.5|13541.4|13540.5|13535|13534.1|794
1608179100000|2020-12-17 04:25:00|13540.5|13539.6|13538.1|13536.6|13540.8|13539.9|13536.9|13536|487
1608179400000|2020-12-17 04:30:00|13538|13536.5|13536.9|13536|13539.3|13538.3|13536|13534.8|424
1608179700000|2020-12-17 04:35:00|13536.8|13535.9|13537.5|13536|13539.1|13538.2|13536|13535.1|309
1608180000000|2020-12-17 04:40:00|13537.7|13536.2|13536.8|13535.9|13538.7|13537.4|13536.1|13535|303
1608180300000|2020-12-17 04:45:00|13536.9|13536|13537.1|13536.2|13538.2|13537.1|13535.7|13534.5|302
1608180600000|2020-12-17 04:50:00|13537|13536.1|13536.2|13535.3|13538.4|13537.3|13535.6|13534.4|291
1608180900000|2020-12-17 04:55:00|13536.1|13535.2|13540.9|13539.4|13541.5|13540.3|13534.5|13533.3|353
1608181200000|2020-12-17 05:00:00|13541|13539.5|13541.2|13540.3|13543.5|13542.3|13540.8|13539.5|368
1608181500000|2020-12-17 05:05:00|13541.1|13540.2|13539.2|13538.3|13541.5|13540.6|13538|13536.9|342
1608181800000|2020-12-17 05:10:00|13539.3|13538.4|13541.1|13539.6|13541.6|13540.4|13538.9|13537.9|368
1608182100000|2020-12-17 05:15:00|13541|13539.5|13540.1|13538.6|13541.5|13540.4|13539.5|13538.6|276
1608182400000|2020-12-17 05:20:00|13540|13539.1|13543.3|13541.8|13544.1|13543|13539.8|13538.9|271
1608182700000|2020-12-17 05:25:00|13543.2|13541.7|13544.3|13542.8|13545|13543.9|13542.6|13541.6|263
1608183000000|2020-12-17 05:30:00|13544.5|13543|13542.9|13542|13544.6|13543.3|13542.2|13541.3|332
1608183300000|2020-12-17 05:35:00|13543.2|13542.3|13546.3|13544.8|13546.4|13544.9|13540.9|13539.7|289
1608183600000|2020-12-17 05:40:00|13546.4|13544.9|13546.2|13544.7|13547.2|13545.7|13544.7|13543.5|286
1608183900000|2020-12-17 05:45:00|13546.1|13544.6|13549.2|13548.3|13549.2|13548.3|13545.2|13543.7|346
1608184200000|2020-12-17 05:50:00|13549.1|13548.2|13556.7|13555.2|13557.7|13556.3|13549.1|13548.2|446
1608184500000|2020-12-17 05:55:00|13556.6|13555.1|13561|13560.1|13561.3|13560.3|13556.5|13555.1|582
1608184800000|2020-12-17 06:00:00|13561.1|13560.2|13561.5|13560|13565.1|13563.6|13559.9|13558.6|565
1608185100000|2020-12-17 06:05:00|13561.6|13560.1|13554.8|13553.3|13561.6|13560.1|13554.2|13552.9|464
1608185400000|2020-12-17 06:10:00|13554.7|13553.2|13557|13555.5|13557.2|13556|13554.3|13553.1|290
1608185700000|2020-12-17 06:15:00|13557.1|13555.6|13554.7|13553.2|13557.8|13556.9|13553.3|13552.1|453
1608186000000|2020-12-17 06:20:00|13554.8|13553.3|13563|13561.5|13563.5|13562|13554.2|13553|490
1608186300000|2020-12-17 06:25:00|13562.9|13561.4|13563.9|13562.4|13565.4|13563.9|13559.7|13558.2|447
1608186600000|2020-12-17 06:30:00|13563.7|13562.2|13562.2|13560.7|13564.3|13563|13559.9|13558.4|343
1608186900000|2020-12-17 06:35:00|13562.1|13560.6|13556.8|13555.9|13562.2|13560.7|13555.5|13554|453
1608187200000|2020-12-17 06:40:00|13557.1|13555.6|13554.2|13552.7|13557.1|13555.9|13553.6|13552.2|322
1608187500000|2020-12-17 06:45:00|13554.1|13552.6|13561.3|13559.8|13561.6|13560.3|13553.7|13552.2|404
1608187800000|2020-12-17 06:50:00|13561|13559.5|13562.3|13560.8|13566.1|13564.6|13560.3|13558.9|479
1608188100000|2020-12-17 06:55:00|13562.4|13560.9|13564.4|13562.9|13565.1|13563.6|13559.3|13557.8|493
1608188400000|2020-12-17 07:00:00|13564.5|13563|13568.7|13567.2|13575.2|13573.7|13563.1|13561.6|739
1608188700000|2020-12-17 07:05:00|13568.2|13567.3|13569.9|13569|13570.7|13569.2|13564.5|13563|788
1608189000000|2020-12-17 07:10:00|13570.4|13568.9|13569.3|13568.4|13573.5|13572|13565.9|13564.8|826
1608189300000|2020-12-17 07:15:00|13569.2|13568.3|13571.7|13570.2|13572|13570.5|13564.1|13563|716
1608189600000|2020-12-17 07:20:00|13571.8|13570.3|13577.7|13576.2|13580.3|13578.8|13569.9|13568.9|830
1608189900000|2020-12-17 07:25:00|13577.6|13576.1|13574.8|13573.3|13580.8|13579.3|13570|13568.5|714
1608190200000|2020-12-17 07:30:00|13574.4|13572.9|13569.7|13568.2|13581.1|13579.8|13569.3|13568.2|612
1608190500000|2020-12-17 07:35:00|13569.8|13568.3|13571.8|13570.9|13577.1|13576.1|13567.7|13566.4|616
1608190800000|2020-12-17 07:40:00|13571.6|13570.7|13570.6|13569.7|13577.4|13576.5|13570.6|13569.3|591
1608191100000|2020-12-17 07:45:00|13571.2|13569.8|13571|13569.5|13574.3|13573.2|13570.4|13569.3|536
1608191400000|2020-12-17 07:50:00|13570.9|13569.4|13576.1|13575.2|13578.3|13577.2|13570.4|13569.3|544
1608191700000|2020-12-17 07:55:00|13576.2|13575.3|13574.3|13572.8|13578.7|13577.2|13573.2|13572.1|596
1608192000000|2020-12-17 08:00:00|13574.1|13572.6|13579|13578.1|13585.6|13584.2|13573|13572.1|894
1608192300000|2020-12-17 08:05:00|13579.2|13578.3|13581.9|13581|13585.5|13584.3|13576.9|13575.8|851
1608192600000|2020-12-17 08:10:00|13581.5|13580.6|13574.4|13572.9|13584.1|13583.2|13572.9|13572|769
1608192900000|2020-12-17 08:15:00|13574.3|13572.8|13576.8|13575.9|13580.2|13579|13572.8|13571.6|696
1608193200000|2020-12-17 08:20:00|13577|13576.1|13572.2|13571.3|13577.3|13576.3|13568.9|13567.7|824
1608193500000|2020-12-17 08:25:00|13572.6|13571.1|13575.9|13575|13576.8|13575.9|13570.8|13569.9|554
1608193800000|2020-12-17 08:30:00|13576|13575.1|13577|13575.5|13583.5|13582|13574.5|13573.4|722
1608194100000|2020-12-17 08:35:00|13577.2|13575.7|13578|13577.1|13580.6|13579.2|13573.6|13572.7|665
1608194400000|2020-12-17 08:40:00|13578.1|13577.2|13576.9|13575.4|13579.6|13578.7|13573.4|13572.3|715
1608194700000|2020-12-17 08:45:00|13577.3|13575.8|13584|13583.1|13586.1|13585.2|13577.2|13575.7|792
1608195000000|2020-12-17 08:50:00|13583.9|13583|13583.6|13582.1|13586.4|13585.5|13580.7|13579.4|624
1608195300000|2020-12-17 08:55:00|13583.5|13582|13582.6|13581.1|13586.4|13585.5|13580.6|13579.7|552
1608195600000|2020-12-17 09:00:00|13582.9|13581.4|13586|13585.1|13586.4|13585.5|13578.4|13577.5|790
1608195900000|2020-12-17 09:05:00|13585.9|13585|13584.5|13583.6|13586.5|13585.6|13579.2|13578.2|758
1608196200000|2020-12-17 09:10:00|13584.4|13583.5|13582.9|13582|13586.2|13585.3|13580.6|13579.7|809
1608196500000|2020-12-17 09:15:00|13583|13582.1|13577.6|13576.7|13585.3|13584.4|13575.3|13574.3|802
1608196800000|2020-12-17 09:20:00|13577.5|13576.6|13580.6|13579.1|13581.5|13580.2|13574.5|13573.3|865
1608197100000|2020-12-17 09:25:00|13580.5|13579|13575|13574.1|13580.9|13579.4|13570.9|13569.9|787
1608197400000|2020-12-17 09:30:00|13574.7|13573.8|13578.8|13577.9|13582.2|13581.3|13574.1|13573.2|676
1608197700000|2020-12-17 09:35:00|13579.2|13578.3|13581.3|13580.4|13583.3|13582.2|13578.4|13577.5|550
1608198000000|2020-12-17 09:40:00|13581.4|13580.5|13580.2|13579.3|13585.9|13584.7|13577.6|13576.3|752
1608198300000|2020-12-17 09:45:00|13580.1|13579.2|13585.6|13584.7|13586|13585.1|13580.1|13579.2|726
1608198600000|2020-12-17 09:50:00|13585.4|13584.5|13583.2|13582.3|13586.7|13585.8|13581.7|13580.4|567
1608198900000|2020-12-17 09:55:00|13583.1|13582.2|13585.6|13584.7|13586.5|13585.6|13582|13580.9|516
1608199200000|2020-12-17 10:00:00|13585.7|13584.8|13581.3|13580.4|13586.3|13585.4|13578.4|13577.5|662
1608199500000|2020-12-17 10:05:00|13581.2|13580.3|13586.1|13585.2|13586.7|13585.8|13580.8|13579.8|556
1608199800000|2020-12-17 10:10:00|13586|13585.1|13583.8|13582.9|13586.7|13585.8|13581.2|13579.7|477
1608200100000|2020-12-17 10:15:00|13583.2|13582.3|13583|13582.1|13583.6|13582.7|13577.9|13576.9|628
1608200400000|2020-12-17 10:20:00|13582.9|13582|13582.1|13581.2|13586.1|13585.2|13579.7|13578.8|549
1608200700000|2020-12-17 10:25:00|13582.2|13581.3|13580.9|13580|13584.4|13583.5|13579.5|13578.6|553
1608201000000|2020-12-17 10:30:00|13580.8|13579.9|13582.5|13581.6|13583.7|13582.8|13577.8|13576.9|657
1608201300000|2020-12-17 10:35:00|13582.4|13581.5|13584.1|13583.2|13586.6|13585.7|13581.6|13580.7|646
1608201600000|2020-12-17 10:40:00|13583.9|13583|13582.3|13581.4|13586.4|13585.5|13579.4|13578.4|599
1608201900000|2020-12-17 10:45:00|13582.2|13581.3|13595.1|13594.2|13597.1|13595.9|13581.9|13581|689
1608202200000|2020-12-17 10:50:00|13595.2|13594.3|13597.8|13596.9|13598.1|13597|13594.4|13593.1|675
1608202500000|2020-12-17 10:55:00|13598.1|13596.6|13598.9|13598|13601.3|13599.8|13597.6|13596.4|804
1608202800000|2020-12-17 11:00:00|13599|13598.1|13604.9|13603.4|13606.9|13605.7|13598.4|13597.5|830
1608203100000|2020-12-17 11:05:00|13604.8|13603.3|13606.3|13605.4|13609.9|13608.8|13604.4|13603.3|700
1608203400000|2020-12-17 11:10:00|13606.4|13605.5|13608.1|13606.6|13610.3|13609|13605.5|13604.6|651
1608203700000|2020-12-17 11:15:00|13607.8|13606.9|13616.5|13615.6|13617.7|13616.8|13607.8|13606.8|859
1608204000000|2020-12-17 11:20:00|13616.1|13615.2|13612.9|13612|13617.2|13615.9|13610.7|13609.4|843
1608204300000|2020-12-17 11:25:00|13612.6|13611.7|13615.4|13613.9|13617.1|13615.6|13609.2|13608.1|807
1608204600000|2020-12-17 11:30:00|13615.3|13613.8|13617.2|13616.3|13619.8|13618.4|13613.4|13612.5|725
1608204900000|2020-12-17 11:35:00|13617.3|13616.4|13618.5|13617.6|13619.3|13618.2|13616|13615.1|633
1608205200000|2020-12-17 11:40:00|13618.4|13617.5|13618.9|13618|13623.7|13622.4|13618.4|13617.3|674
1608205500000|2020-12-17 11:45:00|13619|13618.1|13611.1|13609.6|13621.7|13620.8|13610.1|13609.2|696
1608205800000|2020-12-17 11:50:00|13611.3|13609.8|13611.9|13611|13615.3|13614.1|13611.3|13609.8|616
1608206100000|2020-12-17 11:55:00|13611.8|13610.9|13627.4|13617.4|13628.1|13618.1|13607.4|13606.4|1107
1608206400000|2020-12-17 12:00:00|13627.6|13617.6|13615.1|13614.2|13629.8|13619.8|13603|13601.6|1334
1608206700000|2020-12-17 12:05:00|13614.9|13614|13616.1|13614.6|13622.3|13621.4|13614.9|13614|725
1608207000000|2020-12-17 12:10:00|13616|13614.5|13617.6|13616.7|13619.5|13618.3|13612.8|13611.4|951
1608207300000|2020-12-17 12:15:00|13617.5|13616.6|13613.8|13612.9|13617.7|13616.8|13610.7|13609.6|602
1608207600000|2020-12-17 12:20:00|13613.7|13612.8|13613.3|13611.8|13615.5|13614.6|13610.5|13609.5|564
1608207900000|2020-12-17 12:25:00|13613.2|13611.7|13602.9|13601.4|13614|13612.5|13601.4|13600.2|760
1608208200000|2020-12-17 12:30:00|13603|13601.5|13595.5|13594|13606|13604.6|13594.1|13593.2|668
1608208500000|2020-12-17 12:35:00|13595.6|13594.1|13595.8|13594.3|13599|13597.5|13591.1|13589.6|794
1608208800000|2020-12-17 12:40:00|13595.7|13594.2|13599.7|13598.8|13605.7|13604.2|13594.1|13593.2|1125
1608209100000|2020-12-17 12:45:00|13599.9|13599|13598.6|13597.7|13600.9|13599.9|13598.1|13597.2|743
1608209400000|2020-12-17 12:50:00|13598.7|13597.8|13594.5|13593|13600.5|13599.2|13593.8|13592.5|906
1608209700000|2020-12-17 12:55:00|13594.4|13592.9|13589.5|13588|13596.3|13594.8|13586.6|13585.5|1129
1608210000000|2020-12-17 13:00:00|13589.6|13588.1|13591.2|13589.7|13591.4|13590.1|13583.1|13581.8|1024
1608210300000|2020-12-17 13:05:00|13591.3|13589.8|13597.2|13595.7|13600.1|13599.2|13590.5|13589.4|896
1608210600000|2020-12-17 13:10:00|13597.1|13595.6|13599|13597.5|13600.2|13598.9|13591.3|13590.1|1088
1608210900000|2020-12-17 13:15:00|13599.4|13597.9|13600.9|13599.4|13603.2|13602.1|13596.6|13595.4|957
1608211200000|2020-12-17 13:20:00|13600.8|13599.3|13597.5|13596.6|13612.3|13609.2|13597|13595.8|991
1608211500000|2020-12-17 13:25:00|13598|13596.5|13599.2|13597.7|13600.6|13599.2|13596.6|13595.7|669
1608211800000|2020-12-17 13:30:00|13599|13596.9|13594.6|13593.1|13599.8|13597.9|13592.3|13590.8|746
1608212100000|2020-12-17 13:35:00|13594.4|13592.9|13596|13594.5|13601.7|13600.5|13592.1|13591.1|965
1608212400000|2020-12-17 13:40:00|13596.1|13594.6|13598.7|13597.2|13603.3|13601.8|13591.9|13590.8|909
1608212700000|2020-12-17 13:45:00|13598.8|13597.3|13597.8|13596.3|13602.7|13601.2|13597|13596.1|862
1608213000000|2020-12-17 13:50:00|13597.9|13596.4|13597.2|13595.7|13601|13599.7|13596.1|13594.7|800
1608213300000|2020-12-17 13:55:00|13597.3|13595.8|13592.6|13591.7|13599.5|13598.6|13587.8|13586.7|1018
1608213600000|2020-12-17 14:00:00|13593.3|13592.4|13595.7|13594.8|13597.3|13596.3|13590.5|13589.3|794
1608213900000|2020-12-17 14:05:00|13595.8|13594.9|13599.3|13597.8|13599.3|13598.2|13589.9|13588.4|754
1608214200000|2020-12-17 14:10:00|13599.2|13597.7|13598.5|13597.6|13601.2|13600.3|13598.2|13597.2|552
1608214500000|2020-12-17 14:15:00|13598.6|13597.7|13595.1|13593.6|13601.2|13600.3|13593.7|13592.8|626
1608214800000|2020-12-17 14:20:00|13595.2|13593.7|13587.6|13586.7|13598.3|13597.4|13585.2|13584.3|859
1608215100000|2020-12-17 14:25:00|13587.5|13586.6|13592.7|13591.8|13599.7|13598.8|13586.1|13585.2|796
1608215400000|2020-12-17 14:30:00|13593|13592.1|13588.6|13587.1|13594.6|13593.5|13586.9|13585.7|895
1608215700000|2020-12-17 14:35:00|13588.7|13587.2|13589.2|13588.3|13590.4|13589.5|13584.1|13582.9|821
1608216000000|2020-12-17 14:40:00|13589.1|13588.2|13590.1|13588.6|13597|13595.5|13588.4|13587.4|820
1608216300000|2020-12-17 14:45:00|13590.2|13588.7|13598.2|13596.7|13601.6|13600.7|13589.3|13587.8|870
1608216600000|2020-12-17 14:50:00|13597.8|13596.9|13599.5|13598.6|13600.5|13599.5|13594.9|13593.8|877
1608216900000|2020-12-17 14:55:00|13599.4|13598.5|13604.4|13602.9|13604.4|13603|13594.4|13593.2|921
1608217200000|2020-12-17 15:00:00|13604.3|13602.8|13588.3|13587.4|13604.7|13603.6|13587.9|13587|1061
1608217500000|2020-12-17 15:05:00|13588.9|13587.6|13579.5|13578.6|13591.5|13590.2|13578.2|13577.3|1181
1608217800000|2020-12-17 15:10:00|13579.7|13578.8|13577.5|13576|13580.8|13579.7|13560.4|13559|1243
1608218100000|2020-12-17 15:15:00|13577.6|13576.1|13581.9|13581|13584.7|13583.5|13576.9|13575.5|1012
1608218400000|2020-12-17 15:20:00|13582|13581.1|13582.1|13581.2|13584.7|13583.8|13577.1|13575.8|1072
1608218700000|2020-12-17 15:25:00|13581.9|13581|13585.4|13583.9|13588.6|13587.1|13574.9|13573.4|986
1608219000000|2020-12-17 15:30:00|13585.7|13584.2|13584.3|13583.4|13587.2|13586.3|13579.3|13577.9|933
1608219300000|2020-12-17 15:35:00|13584.2|13583.3|13583|13582.1|13584.3|13583.4|13577.7|13576.8|771
1608219600000|2020-12-17 15:40:00|13582.9|13582|13587.5|13586|13588.7|13587.3|13578.2|13577.3|1069
1608219900000|2020-12-17 15:45:00|13587.6|13586.1|13581.6|13580.7|13591.1|13590.2|13580.2|13579.3|890
1608220200000|2020-12-17 15:50:00|13581.3|13580.4|13583.3|13581.8|13585|13584.1|13568.6|13567.7|1074
1608220500000|2020-12-17 15:55:00|13583.4|13581.9|13594.1|13593.2|13596.4|13595.5|13580.5|13579.3|1430
1608220800000|2020-12-17 16:00:00|13594.2|13593.3|13590.3|13588.8|13594.9|13594|13587.6|13586.2|1149
1608221100000|2020-12-17 16:05:00|13590.1|13589.2|13602.1|13601.2|13603|13602.1|13589.9|13588.4|706
1608221400000|2020-12-17 16:10:00|13602|13601.1|13598.3|13596.8|13602.4|13601.5|13596.2|13595|789
1608221700000|2020-12-17 16:15:00|13598.1|13597.2|13596.6|13595.7|13599.7|13598.4|13594.2|13593.3|640
1608222000000|2020-12-17 16:20:00|13596.7|13595.8|13597.3|13596.4|13599.2|13598.2|13594.7|13593.8|649
1608222300000|2020-12-17 16:25:00|13597.2|13596.3|13601.1|13600.2|13604.2|13603.2|13596.1|13595.2|588
1608222600000|2020-12-17 16:30:00|13601.2|13600.3|13605.9|13605|13606.1|13605.2|13595.3|13594.3|713
1608222900000|2020-12-17 16:35:00|13605.8|13604.9|13598.5|13597.6|13606|13605.1|13598.2|13596.8|715
1608223200000|2020-12-17 16:40:00|13598.6|13597.7|13601.6|13600.7|13603.8|13602.6|13597.5|13596.6|652
1608223500000|2020-12-17 16:45:00|13601.5|13600.6|13596.7|13595.8|13602.2|13601|13593.7|13592.6|659
1608223800000|2020-12-17 16:50:00|13596.8|13595.9|13597.6|13596.7|13602.7|13601.5|13595.8|13594.7|594
1608224100000|2020-12-17 16:55:00|13597.7|13596.8|13609.5|13608.6|13612.5|13611.6|13597.6|13596.5|820
1608224400000|2020-12-17 17:00:00|13609.7|13608.8|13609.3|13608.4|13610.2|13609.3|13605.5|13604.2|644
1608224700000|2020-12-17 17:05:00|13609.4|13608.5|13615.4|13613.9|13615.5|13614.3|13606|13604.8|517
1608225000000|2020-12-17 17:10:00|13615.3|13613.8|13612.3|13610.8|13615.3|13614.3|13611.3|13610.4|594
1608225300000|2020-12-17 17:15:00|13611.3|13610.4|13605.1|13604.2|13611.6|13610.7|13605.1|13604.2|637
1608225600000|2020-12-17 17:20:00|13605.6|13604.7|13610|13609.1|13614.6|13613.6|13605.6|13604.7|651
1608225900000|2020-12-17 17:25:00|13610.1|13609.2|13612.8|13611.3|13615.7|13614.7|13608.1|13606.7|707
1608226200000|2020-12-17 17:30:00|13612.7|13611.2|13618|13617.1|13618.4|13617.1|13611.9|13610.4|559
1608226500000|2020-12-17 17:35:00|13617.9|13617|13619.5|13618.6|13620.2|13619.3|13616|13615.1|419
1608226800000|2020-12-17 17:40:00|13619.6|13618.7|13624.5|13623.6|13624.8|13623.7|13618.5|13617.6|429
1608227100000|2020-12-17 17:45:00|13624.6|13623.7|13617|13616.1|13625|13624.1|13617|13616.1|534
1608227400000|2020-12-17 17:50:00|13617.1|13616.2|13620.5|13619.6|13620.6|13619.7|13615.3|13614.4|642
1608227700000|2020-12-17 17:55:00|13620.7|13619.8|13608.6|13607.7|13620.8|13619.9|13608.3|13607.4|595
1608228000000|2020-12-17 18:00:00|13608.5|13607.6|13607.7|13606.8|13617.8|13616.3|13604.4|13603.3|841
1608228300000|2020-12-17 18:05:00|13607.8|13606.9|13608.4|13607.5|13610.1|13609.2|13605.3|13604.2|391
1608228600000|2020-12-17 18:10:00|13608.3|13607.4|13607.7|13606.8|13610.3|13609.4|13603.2|13602.3|547
1608228900000|2020-12-17 18:15:00|13608|13606.5|13598.5|13597|13610.3|13609.4|13598.3|13596.9|557
1608229200000|2020-12-17 18:20:00|13598.6|13597.1|13599.1|13597.6|13600.5|13599|13597.4|13595.9|430
1608229500000|2020-12-17 18:25:00|13598.8|13597.3|13603.3|13602.4|13603.7|13602.6|13597.6|13596.2|507
1608229800000|2020-12-17 18:30:00|13603.2|13602.3|13610.5|13609|13611|13609.7|13602.8|13601.5|698
1608230100000|2020-12-17 18:35:00|13610.6|13609.1|13615|13613.5|13615.8|13614.6|13608.3|13606.9|503
1608230400000|2020-12-17 18:40:00|13615.1|13613.6|13614.4|13612.9|13618.3|13616.9|13612.1|13610.6|513
1608230700000|2020-12-17 18:45:00|13614.6|13613.1|13610.1|13609.2|13615.9|13614.8|13609.8|13608.9|464
1608231000000|2020-12-17 18:50:00|13609.6|13608.7|13607.4|13606.5|13610.8|13609.6|13606.8|13605.7|588
1608231300000|2020-12-17 18:55:00|13607.2|13606.3|13617.8|13616.9|13618.1|13616.9|13606.7|13605.5|514
1608231600000|2020-12-17 19:00:00|13617.7|13616.8|13618.2|13617.3|13621.5|13620|13615.2|13613.7|688
1608231900000|2020-12-17 19:05:00|13618.1|13617.2|13618.5|13617.6|13621.4|13620.2|13617.9|13617|334
1608232200000|2020-12-17 19:10:00|13618.6|13617.7|13616.5|13615.6|13619.1|13617.7|13615.5|13614.6|411
1608232500000|2020-12-17 19:15:00|13616.6|13615.7|13616.7|13615.8|13618.1|13617.1|13615.2|13614.3|366
1608232800000|2020-12-17 19:20:00|13617|13615.5|13614.6|13613.7|13621.6|13620.3|13614|13612.7|493
1608233100000|2020-12-17 19:25:00|13614.5|13613.6|13611.7|13610.8|13614.6|13613.7|13610.2|13608.7|539
1608233400000|2020-12-17 19:30:00|13611.8|13610.9|13613.7|13612.8|13621|13620.1|13611|13610.1|652
1608233700000|2020-12-17 19:35:00|13613.9|13612.4|13605.1|13603.6|13614.5|13613|13599.2|13597.7|1026
1608234000000|2020-12-17 19:40:00|13604.9|13603.4|13603.1|13601.6|13608.7|13607.2|13600|13598.7|566
1608234300000|2020-12-17 19:45:00|13603.2|13601.7|13604.7|13603.8|13607|13606.1|13602.7|13601.2|515
1608234600000|2020-12-17 19:50:00|13604.9|13604|13580.8|13579.3|13609|13607.5|13579.6|13578.4|1135
1608234900000|2020-12-17 19:55:00|13580.5|13579.6|13573.8|13572.3|13584.8|13583.3|13573.3|13572.1|1135
1608235200000|2020-12-17 20:00:00|13573.7|13572.2|13576.7|13575.2|13582.5|13581.6|13573.7|13572.2|958
1608235500000|2020-12-17 20:05:00|13576.8|13575.3|13576.9|13575.4|13577.1|13575.6|13570.7|13569.6|581
1608235800000|2020-12-17 20:10:00|13577|13575.5|13574.2|13572.7|13577|13576|13572.4|13570.9|526
1608236100000|2020-12-17 20:15:00|13574.4|13572.9|13579.7|13578.8|13582.3|13581.4|13573.1|13572|708
1608236400000|2020-12-17 20:20:00|13579.8|13578.9|13574.4|13572.9|13580.2|13579|13573.8|13572.7|429
1608236700000|2020-12-17 20:25:00|13574.5|13573.6|13576.8|13575.3|13578.6|13577.3|13573.2|13571.8|400
1608237000000|2020-12-17 20:30:00|13576.7|13575.2|13573.6|13572.7|13577.7|13576.7|13572.8|13571.7|555
1608237300000|2020-12-17 20:35:00|13573.7|13572.8|13568.7|13567.2|13574.6|13573.5|13566.3|13565.1|699
1608237600000|2020-12-17 20:40:00|13568.8|13567.3|13564.6|13563.1|13576.1|13574.6|13562.4|13561.1|698
1608237900000|2020-12-17 20:45:00|13563.7|13562.8|13563.9|13563|13568.9|13567.8|13557.7|13556.4|696
1608238200000|2020-12-17 20:50:00|13563.8|13562.9|13551.2|13550.3|13563.8|13562.9|13549.7|13548.2|683
1608238500000|2020-12-17 20:55:00|13551.3|13550.4|13561.9|13560.4|13563.2|13561.7|13545.5|13544.6|842
1608238800000|2020-12-17 21:00:00|13561.8|13560.3|13564.7|13563.8|13567.2|13565.9|13561.1|13559.6|702
1608239100000|2020-12-17 21:05:00|13564.8|13563.9|13567.7|13566.2|13569.7|13568.2|13562.5|13561.4|490
1608239400000|2020-12-17 21:10:00|13568|13566.5|13574|13572.5|13575|13573.5|13564.5|13563|559
1608239700000|2020-12-17 21:15:00|13574.1|13572.6|13577|13576.1|13577.6|13576.4|13574.1|13572.6|414
1608240000000|2020-12-17 21:20:00|13577.2|13575.7|13574.8|13573.3|13580.1|13578.8|13574.3|13572.8|263
1608240300000|2020-12-17 21:25:00|13574.9|13573.4|13572.3|13570.8|13574.9|13573.6|13571.8|13570.6|276
1608240600000|2020-12-17 21:30:00|13572.2|13570.7|13575.7|13574.8|13576.5|13575.1|13571.8|13570.7|279
1608240900000|2020-12-17 21:35:00|13575.6|13574.7|13576.7|13575.8|13577.2|13576|13574.3|13572.8|397
1608241200000|2020-12-17 21:40:00|13576.6|13575.7|13576.3|13574.8|13577|13575.7|13575|13573.5|171
1608241500000|2020-12-17 21:45:00|13576.6|13574.5|13577.9|13576.4|13579.1|13577.2|13575.1|13573.6|375
1608241800000|2020-12-17 21:50:00|13578.1|13576.6|13583|13580.7|13583.3|13580.8|13576.8|13575.1|579
1608242100000|2020-12-17 21:55:00|13582|13580.5|13588.4|13582.6|13590.8|13584.6|13579.4|13576.7|912
1608242400000|2020-12-17 22:00:00|13588.7|13583.7|13591.5|13581.5|13592.8|13586.6|13588.3|13580|66
1608242700000|2020-12-17 22:05:00|13587.5|13577.5|13588|13578|13595.8|13585.8|13586.8|13576.8|241
1608243000000|2020-12-17 22:10:00|13587.9|13577.9|13589.5|13579.5|13590.6|13580.6|13581.1|13572|438
1608243300000|2020-12-17 22:15:00|13589.6|13579.6|13588.4|13578.4|13591.4|13581.9|13587.3|13577.3|203
1608243600000|2020-12-17 22:20:00|13588.2|13578.2|13590.2|13580.3|13591.3|13581.3|13587.5|13577.5|221
1608243900000|2020-12-17 22:25:00|13589.3|13581.1|13589.7|13582.1|13591.1|13585|13588.7|13579.3|306
1608244200000|2020-12-17 22:30:00|13589.8|13582.5|13589.6|13581.7|13590.8|13583.4|13587.7|13580|211
1608244500000|2020-12-17 22:35:00|13589.8|13581.6|13590.9|13582.1|13594.6|13585.5|13588.4|13580.1|317
1608244800000|2020-12-17 22:40:00|13590.8|13582|13591|13584.3|13592.7|13585.8|13589.4|13581.1|280
1608245100000|2020-12-17 22:45:00|13590.9|13585.1|13588.6|13578.6|13593.1|13585.5|13588|13578|284
1608245400000|2020-12-17 22:50:00|13588.9|13578.9|13586|13580.7|13589.1|13581.9|13583.3|13574.9|330
1608245700000|2020-12-17 22:55:00|13585.9|13580.1|13590.4|13582.7|13590.7|13583|13585|13579.5|404
1608246000000|2020-12-17 23:00:00|13590.5|13582.9|13582.9|13579.7|13590.5|13583.5|13582.6|13579.7|710
1608246300000|2020-12-17 23:05:00|13582.8|13579.6|13580.8|13578.2|13583|13580.1|13580.8|13576.4|660
1608246600000|2020-12-17 23:10:00|13580.9|13578.3|13578.3|13576.1|13580.9|13578.3|13575.2|13573|472
1608246900000|2020-12-17 23:15:00|13578.2|13576|13579.8|13578.3|13580.1|13578.6|13577.8|13576|267
1608247200000|2020-12-17 23:20:00|13579.9|13578.4|13575.8|13574.3|13580|13578.5|13575.8|13574.3|164
1608247500000|2020-12-17 23:25:00|13575.9|13574.4|13576.2|13574.7|13576.5|13575|13574.1|13572.6|146
1608247800000|2020-12-17 23:30:00|13576.3|13574.8|13573.5|13572|13576.3|13574.8|13572.9|13571.4|266
1608248100000|2020-12-17 23:35:00|13573.3|13572.4|13576.4|13574.9|13576.6|13575.1|13573.2|13571.8|186
1608248400000|2020-12-17 23:40:00|13576.5|13575|13577.7|13576.2|13577.8|13576.3|13574.5|13573|238
1608248700000|2020-12-17 23:45:00|13577.6|13576.1|13573.7|13572.2|13577.6|13576.2|13572.4|13571.1|281
1608249000000|2020-12-17 23:50:00|13573.8|13572.3|13570.2|13568.7|13574.8|13573.6|13570.1|13568.6|240
1608249300000|2020-12-17 23:55:00|13570.1|13568.6|13569.6|13568.1|13570.2|13569|13568.2|13566.7|275
1608249600000|2020-12-18 00:00:00|13569.7|13568.2|13571.4|13570.5|13572.6|13571.5|13568.3|13566.7|463
1608249900000|2020-12-18 00:05:00|13571.3|13570.4|13571.7|13570.2|13573.4|13572.5|13570.6|13569.7|241
1608250200000|2020-12-18 00:10:00|13571.6|13570.1|13569.9|13568.4|13572.5|13571.3|13569.3|13568|304
1608250500000|2020-12-18 00:15:00|13570|13568.5|13569.4|13567.9|13570.7|13569.2|13569|13567.5|244
1608250800000|2020-12-18 00:20:00|13569.5|13568|13568.4|13567.5|13569.5|13568|13565.8|13564.6|356
1608251100000|2020-12-18 00:25:00|13569.1|13567.6|13568.6|13567.1|13570.1|13569.1|13567.8|13566.3|309
1608251400000|2020-12-18 00:30:00|13568.4|13566.9|13566|13565.1|13569.5|13568|13565.6|13564.4|264
1608251700000|2020-12-18 00:35:00|13566.1|13565.2|13567|13565.5|13567.8|13566.7|13565.7|13564.3|340
1608252000000|2020-12-18 00:40:00|13566.9|13565.4|13566.3|13564.8|13567.9|13566.7|13565.6|13564.7|307
1608252300000|2020-12-18 00:45:00|13565.9|13565|13565|13563.5|13567.8|13566.7|13564.5|13563.1|280
1608252600000|2020-12-18 00:50:00|13565.1|13563.6|13560.5|13559|13565.8|13564.6|13560.4|13558.9|499
1608252900000|2020-12-18 00:55:00|13560.3|13558.8|13557.7|13556.2|13560.6|13559.1|13555.9|13554.6|429
1608253200000|2020-12-18 01:00:00|13557.6|13556.1|13555.9|13554.4|13559.9|13559|13555.7|13554.2|475
1608253500000|2020-12-18 01:05:00|13555.6|13554.7|13557|13555.5|13559.6|13558.4|13555.6|13554.1|407
1608253800000|2020-12-18 01:10:00|13557.3|13555.8|13558.2|13556.7|13558.4|13556.9|13554.9|13553.4|313
1608254100000|2020-12-18 01:15:00|13558.3|13556.8|13554.5|13553.6|13558.3|13556.8|13554.3|13553.3|348
1608254400000|2020-12-18 01:20:00|13554.4|13553.5|13553.3|13552.4|13555.5|13554.4|13552.7|13551.8|289
1608254700000|2020-12-18 01:25:00|13553.2|13552.3|13553.9|13553|13555.5|13554.4|13552|13550.9|368
1608255000000|2020-12-18 01:30:00|13553.8|13552.9|13554.2|13553.3|13555.6|13554.5|13553.7|13552.8|461
1608255300000|2020-12-18 01:35:00|13554.1|13553.2|13557.1|13555.6|13557.9|13557|13553.2|13552|704
1608255600000|2020-12-18 01:40:00|13557.2|13555.7|13556.2|13555.3|13558.1|13557|13555.7|13554.8|696
1608255900000|2020-12-18 01:45:00|13556.3|13555.4|13558.7|13557.2|13559|13557.8|13556.2|13554.9|721
1608256200000|2020-12-18 01:50:00|13558.8|13557.3|13558.2|13557.3|13560.2|13559.1|13556.8|13555.3|794
1608256500000|2020-12-18 01:55:00|13558.1|13557.2|13556.2|13555.3|13559.4|13558.2|13555.4|13554.3|773
1608256800000|2020-12-18 02:00:00|13556.1|13555.2|13555.1|13554.2|13556.7|13555.4|13553|13551.8|367
1608257100000|2020-12-18 02:05:00|13555.2|13554.3|13554.1|13553.2|13555.5|13554.3|13552.9|13551.6|257
1608257400000|2020-12-18 02:10:00|13553.8|13552.9|13552.7|13551.8|13554.2|13553.1|13552.2|13551.1|204
1608257700000|2020-12-18 02:15:00|13553.1|13551.6|13555|13553.5|13555.4|13554.1|13552.4|13551.3|257
1608258000000|2020-12-18 02:20:00|13555.1|13553.6|13555.2|13553.7|13555.7|13554.5|13554.3|13553.1|131
1608258300000|2020-12-18 02:25:00|13555.1|13553.6|13550.1|13549.2|13555.2|13553.7|13548.5|13547.2|425
1608258600000|2020-12-18 02:30:00|13550.2|13549.3|13546.1|13545.2|13550.4|13549.5|13544.6|13543.6|322
1608258900000|2020-12-18 02:35:00|13546|13545.1|13538.4|13537.5|13546.4|13545.4|13537|13535.9|554
1608259200000|2020-12-18 02:40:00|13538.5|13537.6|13534.4|13532.9|13539.1|13538.1|13534|13532.8|362
1608259500000|2020-12-18 02:45:00|13534.1|13533.2|13532.4|13530.9|13536|13534.6|13531.8|13530.7|442
1608259800000|2020-12-18 02:50:00|13532.3|13530.8|13533.8|13532.9|13534.5|13533.4|13530.3|13529.4|389
1608260100000|2020-12-18 02:55:00|13533.9|13533|13532.3|13531.4|13533.9|13533|13530.9|13529.7|282
1608260400000|2020-12-18 03:00:00|13532.9|13531.5|13531.8|13530.9|13533.3|13532|13530.7|13529.8|323
1608260700000|2020-12-18 03:05:00|13532.1|13531.2|13533.3|13532.4|13533.4|13532.5|13531.4|13530.4|328
1608261000000|2020-12-18 03:10:00|13533.2|13532.3|13532.4|13531.5|13533.6|13532.7|13531.8|13530.5|309
1608261300000|2020-12-18 03:15:00|13532.5|13531.6|13535.4|13533.9|13535.5|13534.3|13532.4|13531.1|276
1608261600000|2020-12-18 03:20:00|13535.3|13533.8|13536.3|13535.4|13536.5|13535.4|13534.3|13533.3|331
1608261900000|2020-12-18 03:25:00|13536.2|13535.3|13536.4|13534.9|13538.1|13537.1|13535.4|13534.4|260
1608262200000|2020-12-18 03:30:00|13536.3|13534.8|13534.7|13533.2|13537|13535.8|13534.3|13533|259
1608262500000|2020-12-18 03:35:00|13534.5|13533.6|13534|13532.5|13535.3|13534.2|13531.1|13530.2|328
1608262800000|2020-12-18 03:40:00|13533.9|13532.4|13532.9|13531.4|13533.9|13532.6|13531|13530|194
1608263100000|2020-12-18 03:45:00|13532.8|13531.3|13532.6|13531.7|13533.5|13532.3|13532|13530.5|257
1608263400000|2020-12-18 03:50:00|13532.7|13531.8|13533|13532.1|13533.5|13532.2|13531.7|13530.6|250
1608263700000|2020-12-18 03:55:00|13532.9|13532|13532.8|13531.9|13534.2|13533.3|13532.6|13531.4|232
1608264000000|2020-12-18 04:00:00|13532.7|13531.8|13533.8|13532.9|13534.1|13533.1|13532|13530.9|261
1608264300000|2020-12-18 04:05:00|13533.9|13533|13532.4|13531.5|13534.2|13533.2|13532.2|13531.3|201
1608264600000|2020-12-18 04:10:00|13532.5|13531.6|13530.7|13529.2|13532.5|13531.6|13529.8|13528.3|142
1608264900000|2020-12-18 04:15:00|13530.8|13529.3|13527.9|13527|13531.1|13529.9|13527.9|13526.7|200
1608265200000|2020-12-18 04:20:00|13528|13527.1|13520.7|13519.2|13529.1|13528.1|13520.6|13519.1|232
1608265500000|2020-12-18 04:25:00|13520.9|13519.4|13522.2|13520.7|13523.3|13522|13520.9|13519.4|422
1608265800000|2020-12-18 04:30:00|13522.4|13520.9|13524|13522.5|13524.2|13522.9|13521.3|13519.8|256
1608266100000|2020-12-18 04:35:00|13524.1|13522.6|13523|13522.1|13524.6|13523.4|13522.6|13521.7|387
1608266400000|2020-12-18 04:40:00|13522.9|13522|13524.4|13522.9|13525.9|13524.5|13522.3|13521.2|578
1608266700000|2020-12-18 04:45:00|13524.3|13522.8|13523.5|13522|13526.5|13525.3|13522.4|13520.9|516
1608267000000|2020-12-18 04:50:00|13523.6|13522.1|13525.5|13524|13525.8|13524.5|13522.7|13521.6|418
1608267300000|2020-12-18 04:55:00|13525.6|13524.1|13527.3|13525.8|13528.4|13527.1|13524.6|13523.6|372
1608267600000|2020-12-18 05:00:00|13527.4|13525.9|13529.6|13528.1|13530.4|13529.5|13527.3|13525.8|359
1608267900000|2020-12-18 05:05:00|13529.7|13528.2|13528.4|13527.5|13531|13529.8|13528.3|13527.1|439
1608268200000|2020-12-18 05:10:00|13528.5|13527.6|13525.2|13524.3|13529.2|13527.8|13525.2|13523.7|431
1608268500000|2020-12-18 05:15:00|13525.3|13524.4|13526|13524.5|13526.4|13525.1|13524.3|13523.1|476
1608268800000|2020-12-18 05:20:00|13525.9|13524.4|13523.1|13522.2|13526|13524.5|13522.9|13521.6|263
1608269100000|2020-12-18 05:25:00|13523|13522.1|13522.5|13521|13525.5|13524.4|13521.4|13520.3|390
1608269400000|2020-12-18 05:30:00|13522.2|13520.7|13523.1|13522.2|13524.5|13523.3|13521.9|13520.4|306
1608269700000|2020-12-18 05:35:00|13523.2|13522.3|13525.1|13524.2|13525.5|13524.3|13522.2|13520.9|368
1608270000000|2020-12-18 05:40:00|13525.2|13524.3|13524.5|13523|13525.7|13524.5|13523.9|13522.6|253
1608270300000|2020-12-18 05:45:00|13524.4|13522.9|13524|13523.1|13526.5|13525.3|13523|13522.1|331
1608270600000|2020-12-18 05:50:00|13524.1|13523.2|13527.6|13526.1|13527.6|13526.1|13524|13522.8|236
1608270900000|2020-12-18 05:55:00|13527.1|13526.2|13525.3|13524.4|13528.2|13526.9|13525|13524|495
1608271200000|2020-12-18 06:00:00|13525.4|13524.5|13526.6|13525.7|13527.7|13526.5|13524.1|13523.1|455
1608271500000|2020-12-18 06:05:00|13526.7|13525.8|13528.2|13527.3|13528.8|13527.7|13526.2|13524.9|376
1608271800000|2020-12-18 06:10:00|13528.4|13526.9|13536.5|13535|13536.6|13535.3|13528.2|13526.7|499
1608272100000|2020-12-18 06:15:00|13536.4|13534.9|13540.5|13539.6|13541.7|13540.5|13533.6|13532.1|587
1608272400000|2020-12-18 06:20:00|13540.4|13539.5|13540.1|13539.2|13544.5|13543.6|13539.6|13538.7|406
1608272700000|2020-12-18 06:25:00|13540|13539.1|13538.1|13537.2|13542.6|13541.6|13538|13536.9|349
1608273000000|2020-12-18 06:30:00|13538|13537.1|13542.4|13541.5|13542.6|13541.7|13536.8|13535.9|474
1608273300000|2020-12-18 06:35:00|13541.9|13541|13546|13544.5|13548.2|13546.8|13541.6|13540.7|554
1608273600000|2020-12-18 06:40:00|13546.1|13544.6|13551.2|13550.3|13551.5|13550.6|13546|13544.5|446
1608273900000|2020-12-18 06:45:00|13551.1|13550.2|13550.2|13549.3|13552.8|13551.6|13548.9|13548|326
1608274200000|2020-12-18 06:50:00|13550.3|13549.4|13550.1|13549.2|13551|13549.9|13547.2|13546|302
1608274500000|2020-12-18 06:55:00|13550.2|13549.3|13546.7|13542.9|13550.3|13549.4|13545.6|13542.3|320
1608274800000|2020-12-18 07:00:00|13546.5|13542.7|13543.5|13542|13549.4|13547.9|13543.2|13541.6|522
1608275100000|2020-12-18 07:05:00|13543.4|13541.9|13542.9|13541.4|13545.3|13543.8|13539.8|13538.9|496
1608275400000|2020-12-18 07:10:00|13542.8|13541.3|13545.7|13544.2|13549.2|13547.7|13542.2|13541|395
1608275700000|2020-12-18 07:15:00|13545.9|13544.4|13556.4|13554.9|13558.8|13557.3|13544.9|13544|815
1608276000000|2020-12-18 07:20:00|13556.3|13554.8|13556.1|13554.6|13558.2|13556.7|13554.2|13553.1|545
1608276300000|2020-12-18 07:25:00|13556.2|13554.7|13549.4|13548.5|13557.2|13555.8|13549.4|13548.2|445
1608276600000|2020-12-18 07:30:00|13549.1|13548.2|13541.5|13540|13550|13548.7|13541|13539.8|514
1608276900000|2020-12-18 07:35:00|13541.7|13540.2|13545.5|13544|13546.3|13545.2|13540|13538.9|515
1608277200000|2020-12-18 07:40:00|13545.4|13543.9|13544.4|13543.5|13550.4|13549.2|13543.5|13542.2|467
1608277500000|2020-12-18 07:45:00|13544.5|13543.6|13539.1|13538.2|13546.8|13545.4|13537.8|13536.9|512
1608277800000|2020-12-18 07:50:00|13539|13538.1|13526.8|13525.9|13540.3|13539|13525.8|13524.7|511
1608278100000|2020-12-18 07:55:00|13526.7|13525.8|13523.1|13522.2|13531.5|13530.1|13522.7|13521.8|496
1608278400000|2020-12-18 08:00:00|13523.2|13522.3|13520.4|13518.9|13523.7|13522.8|13513|13512|902
1608278700000|2020-12-18 08:05:00|13520.3|13518.8|13515.3|13513.8|13522.5|13520|13513.4|13511.9|958
1608279000000|2020-12-18 08:10:00|13515.2|13513.7|13530|13528.5|13530.8|13529.6|13515.2|13513.7|818
1608279300000|2020-12-18 08:15:00|13529.7|13528.2|13524.5|13523|13531|13529.5|13519|13517.5|924
1608279600000|2020-12-18 08:20:00|13524.6|13523.1|13532.3|13530.8|13533.8|13532.6|13523.8|13522.5|781
1608279900000|2020-12-18 08:25:00|13532.4|13530.9|13540.2|13538.7|13543|13542|13531.5|13530.6|977
1608280200000|2020-12-18 08:30:00|13540.4|13538.9|13543.4|13542.5|13547.9|13546.6|13539.3|13537.8|774
1608280500000|2020-12-18 08:35:00|13543.5|13542.6|13540.1|13538.6|13544.6|13543.7|13535.3|13534.2|573
1608280800000|2020-12-18 08:40:00|13540|13538.5|13544.5|13543.6|13547.5|13546.3|13538.4|13537.2|607
1608281100000|2020-12-18 08:45:00|13544.3|13543.4|13548.8|13547.9|13549.7|13548.6|13544.3|13543.4|700
1608281400000|2020-12-18 08:50:00|13548.7|13547.8|13542.8|13541.9|13551.4|13550.1|13542.6|13541.7|685
1608281700000|2020-12-18 08:55:00|13542.7|13541.8|13544.4|13535.3|13546.7|13544.9|13538.3|13535.3|816
1608282000000|2020-12-18 09:00:00|13542|13537.6|13537.9|13536.4|13547.9|13544.4|13533.6|13532.3|917
1608282300000|2020-12-18 09:05:00|13537.8|13536.3|13542.2|13540.7|13543.5|13542|13535.8|13534.4|729
1608282600000|2020-12-18 09:10:00|13542.8|13541.3|13540.4|13538.9|13544.5|13543.3|13539.3|13537.8|550
1608282900000|2020-12-18 09:15:00|13540.5|13539|13524|13523.1|13540.5|13539.4|13524|13523.1|619
1608283200000|2020-12-18 09:20:00|13523.8|13522.9|13521.9|13520.4|13526.4|13524.9|13515.6|13514.7|720
1608283500000|2020-12-18 09:25:00|13522|13520.5|13517.3|13515.8|13523.4|13522.3|13516.8|13515.5|505
1608283800000|2020-12-18 09:30:00|13517.5|13516|13505.7|13504.8|13518.8|13517.3|13504.2|13503.2|729
1608284100000|2020-12-18 09:35:00|13505.6|13504.7|13505.2|13504.3|13510.3|13509.2|13503.9|13502.7|848
1608284400000|2020-12-18 09:40:00|13505.3|13503.8|13501|13500.1|13506|13504.5|13496.8|13495.7|712
1608284700000|2020-12-18 09:45:00|13501.1|13500.2|13495.6|13494.1|13501.9|13500.6|13489.5|13488.3|731
1608285000000|2020-12-18 09:50:00|13495.5|13494|13497.3|13496.4|13497.7|13496.4|13490.8|13489.3|707
1608285300000|2020-12-18 09:55:00|13497.4|13496.5|13494.5|13493|13503.2|13501.9|13494.3|13492.8|983
1608285600000|2020-12-18 10:00:00|13494.4|13492.9|13503.6|13502.7|13505.1|13504|13493.1|13491.8|869
1608285900000|2020-12-18 10:05:00|13503.4|13502.5|13499.4|13497.9|13503.6|13502.7|13492.9|13492|776
1608286200000|2020-12-18 10:10:00|13499.3|13497.8|13509.8|13508.3|13510.1|13509|13498.7|13497.6|825
1608286500000|2020-12-18 10:15:00|13509.7|13508.2|13512.2|13510.7|13516.4|13515.5|13507.2|13506|679
1608286800000|2020-12-18 10:20:00|13512.1|13510.6|13508.3|13507.4|13513.2|13512.3|13506.4|13505|549
1608287100000|2020-12-18 10:25:00|13508.2|13507.3|13513.9|13512.4|13514.1|13512.6|13506.7|13505.7|712
1608287400000|2020-12-18 10:30:00|13514|13512.5|13514.3|13513.4|13514.6|13513.5|13508.9|13507.9|534
1608287700000|2020-12-18 10:35:00|13514.2|13513.3|13517.1|13516.2|13518.5|13517.6|13513.9|13512.8|539
1608288000000|2020-12-18 10:40:00|13517|13516.1|13518.5|13517.6|13519|13518.1|13515.8|13514.5|483
1608288300000|2020-12-18 10:45:00|13518.4|13517.5|13516.7|13515.8|13520.1|13519.2|13514.8|13513.6|508
1608288600000|2020-12-18 10:50:00|13516.8|13515.9|13522.2|13521.3|13522.2|13521.3|13516.1|13515.1|517
1608288900000|2020-12-18 10:55:00|13522.1|13521.2|13523|13522.1|13524|13522.8|13520.6|13519.4|494
1608289200000|2020-12-18 11:00:00|13522.9|13522|13527.6|13526.1|13530.8|13529.6|13522.8|13521.6|626
1608289500000|2020-12-18 11:05:00|13527.5|13526|13522.9|13521.4|13527.5|13526|13522.4|13521.1|707
1608289800000|2020-12-18 11:10:00|13522.8|13521.3|13526.1|13525.2|13527.5|13526.5|13521.7|13520.5|481
1608290100000|2020-12-18 11:15:00|13526.2|13525.3|13530|13529.1|13530.5|13529.4|13525.1|13523.8|623
1608290400000|2020-12-18 11:20:00|13529.9|13529|13527.9|13527|13533.6|13532.7|13525.8|13524.6|516
1608290700000|2020-12-18 11:25:00|13528|13527.1|13525.2|13524.3|13528|13527.1|13523.7|13522.8|430
1608291000000|2020-12-18 11:30:00|13525.1|13524.2|13519.5|13518.6|13527.9|13527|13519.5|13518.6|563
1608291300000|2020-12-18 11:35:00|13519.4|13518.5|13515.8|13514.9|13521.3|13520.1|13515.8|13514.9|530
1608291600000|2020-12-18 11:40:00|13515.7|13514.8|13532|13530.5|13534.9|13533.6|13514|13513.1|748
1608291900000|2020-12-18 11:45:00|13532.1|13530.6|13531.8|13530.9|13538.2|13537.1|13529.5|13528.3|655
1608292200000|2020-12-18 11:50:00|13531.7|13530.8|13537.3|13535.8|13538.9|13537.9|13531.7|13530.8|689
1608292500000|2020-12-18 11:55:00|13537.4|13535.9|13533.4|13532.5|13538.2|13537.2|13531.3|13530.2|638
1608292800000|2020-12-18 12:00:00|13533.8|13532.3|13529.9|13529|13535|13533.8|13524.6|13523.7|878
1608293100000|2020-12-18 12:05:00|13529.8|13528.9|13533.1|13532.2|13535.2|13534.3|13529|13528.1|724
1608293400000|2020-12-18 12:10:00|13533|13532.1|13532.9|13532|13534.9|13534|13530.2|13529.3|780
1608293700000|2020-12-18 12:15:00|13532.8|13531.9|13527|13526.1|13533.9|13532.5|13525.6|13524.2|602
1608294000000|2020-12-18 12:20:00|13526.9|13526|13529.8|13528.9|13531.2|13530.3|13523.1|13522.2|659
1608294300000|2020-12-18 12:25:00|13529.9|13529|13536|13535.1|13536.3|13535.2|13528.8|13527.8|518
1608294600000|2020-12-18 12:30:00|13535.9|13535|13542.6|13541.1|13547.7|13546.4|13535.1|13534.2|822
1608294900000|2020-12-18 12:35:00|13542.3|13541.4|13547.3|13546.4|13548.2|13547.3|13542|13541.1|671
1608295200000|2020-12-18 12:40:00|13547.2|13546.3|13548.4|13547.5|13549|13548.1|13544.7|13543.8|653
1608295500000|2020-12-18 12:45:00|13548.3|13547.4|13544.4|13543.5|13548.9|13548|13543|13542.1|668
1608295800000|2020-12-18 12:50:00|13544.5|13543.6|13531.5|13530|13544.8|13543.9|13526.8|13525.3|1207
1608296100000|2020-12-18 12:55:00|13531.2|13530.3|13522.3|13521.4|13531.8|13530.4|13518.8|13517.9|1073
1608296400000|2020-12-18 13:00:00|13522.4|13521.5|13523.6|13522.1|13527.5|13526|13517.4|13516.5|941
1608296700000|2020-12-18 13:05:00|13523.3|13522.4|13511.2|13510.3|13523.3|13522.4|13510.8|13509.9|756
1608297000000|2020-12-18 13:10:00|13511.1|13510.2|13501|13500.1|13511.4|13510.5|13500.2|13499|1023
1608297300000|2020-12-18 13:15:00|13501.1|13500.2|13505|13504.1|13509.6|13508.3|13495.9|13495|882
1608297600000|2020-12-18 13:20:00|13505.5|13504|13497|13496.1|13508.4|13507.2|13496.1|13495.2|1000
1608297900000|2020-12-18 13:25:00|13496.8|13495.9|13504.9|13503.4|13505.2|13503.6|13496.1|13495.2|661
1608298200000|2020-12-18 13:30:00|13505|13503.5|13505|13504.1|13512.4|13511.5|13503.1|13502|907
1608298500000|2020-12-18 13:35:00|13504.9|13504|13512.5|13511|13513.5|13512.6|13500.9|13500|648
1608298800000|2020-12-18 13:40:00|13512.6|13511.1|13514.6|13513.7|13516.6|13515.7|13510.2|13509.3|859
1608299100000|2020-12-18 13:45:00|13514|13513.1|13514.1|13512.6|13520.1|13519.2|13511.7|13510.2|903
1608299400000|2020-12-18 13:50:00|13514|13512.5|13514.1|13513.2|13519.2|13518.3|13511.5|13510.4|743
1608299700000|2020-12-18 13:55:00|13514|13513.1|13514.7|13513.8|13518.2|13517.3|13511.1|13510.2|791
1608300000000|2020-12-18 14:00:00|13514.8|13513.3|13520|13519.1|13520.7|13519.8|13509.5|13508.6|760
1608300300000|2020-12-18 14:05:00|13520.1|13519.2|13524.2|13523.3|13524.6|13523.6|13518|13516.9|726
1608300600000|2020-12-18 14:10:00|13524.3|13523.4|13520.2|13519.3|13525.3|13524.4|13517.7|13516.8|691
1608300900000|2020-12-18 14:15:00|13520.1|13519.2|13521.5|13520.6|13525.9|13525|13518.3|13517.4|568
1608301200000|2020-12-18 14:20:00|13521.4|13520.5|13519.1|13518.2|13522.2|13521.3|13515.4|13514.5|733
1608301500000|2020-12-18 14:25:00|13519|13518.1|13511.1|13510.2|13519.2|13518.3|13510.3|13509.1|714
1608301800000|2020-12-18 14:30:00|13511.2|13510.3|13509.1|13507.6|13515.8|13514.5|13508.6|13507.5|863
1608302100000|2020-12-18 14:35:00|13508.6|13507.7|13508.1|13506.6|13513.8|13512.9|13506.2|13505.3|744
1608302400000|2020-12-18 14:40:00|13507.9|13507|13500.7|13499.2|13511.2|13510.3|13499.9|13498.8|885
1608302700000|2020-12-18 14:45:00|13500.4|13499.5|13495.3|13494.4|13506.7|13505.6|13495.2|13494.1|977
1608303000000|2020-12-18 14:50:00|13495.5|13494.6|13486.3|13485.4|13496.2|13495.3|13482.3|13481.1|1127
1608303300000|2020-12-18 14:55:00|13486.4|13485.5|13491.2|13489.7|13492.9|13491.4|13485.7|13484.8|831
1608303600000|2020-12-18 15:00:00|13491.3|13489.8|13492.1|13490.6|13500.5|13499.2|13485.6|13484.7|986
1608303900000|2020-12-18 15:05:00|13492.2|13490.7|13498.4|13497.5|13500.7|13499.8|13490.2|13489.3|885
1608304200000|2020-12-18 15:10:00|13498.3|13497.4|13493.6|13492.1|13501.1|13500.2|13492|13490.6|925
1608304500000|2020-12-18 15:15:00|13493.5|13492|13476|13474.5|13493.5|13492|13472|13470.9|1010
1608304800000|2020-12-18 15:20:00|13476.2|13474.7|13479.1|13477.6|13480.4|13479.4|13472.6|13471.4|918
1608305100000|2020-12-18 15:25:00|13478.9|13478|13481.6|13480.7|13487|13486.1|13478.7|13477.8|892
1608305400000|2020-12-18 15:30:00|13481.8|13480.9|13501.5|13500|13506.1|13504.6|13481.5|13480.6|1158
1608305700000|2020-12-18 15:35:00|13501.6|13500.1|13491.4|13489.9|13508.9|13507.8|13488.8|13487.3|1096
1608306000000|2020-12-18 15:40:00|13491.1|13490.2|13482|13481.1|13497.3|13496.1|13474.7|13473.6|943
1608306300000|2020-12-18 15:45:00|13481.9|13481|13478.8|13477.3|13487.1|13486.2|13477.5|13476|868
1608306600000|2020-12-18 15:50:00|13478.9|13477.4|13488|13486.5|13494.1|13493|13476.5|13475.6|932
1608306900000|2020-12-18 15:55:00|13487.8|13486.3|13486.1|13485.2|13493.7|13492.2|13482.9|13481.9|1119
1608307200000|2020-12-18 16:00:00|13486.2|13485.3|13482|13481.1|13486.9|13486|13478.9|13478|927
1608307500000|2020-12-18 16:05:00|13481.9|13481|13484.5|13483.6|13487.4|13486.5|13479.6|13478.2|703
1608307800000|2020-12-18 16:10:00|13484.6|13483.7|13483.7|13482.2|13485.6|13484.7|13478.9|13478|764
1608308100000|2020-12-18 16:15:00|13483.8|13482.3|13486.3|13485.4|13488.2|13487.1|13479|13478.1|765
1608308400000|2020-12-18 16:20:00|13486.2|13485.3|13493.4|13492.5|13494.4|13493.5|13486|13485.1|835
1608308700000|2020-12-18 16:25:00|13493.3|13492.4|13493.7|13492.2|13496.6|13495.7|13488.9|13488|736
1608309000000|2020-12-18 16:30:00|13493.4|13492.5|13490.6|13489.7|13500.7|13499.8|13490.2|13489.3|844
1608309300000|2020-12-18 16:35:00|13490.8|13489.9|13497.4|13495.9|13497.7|13496.5|13481.7|13480.6|935
1608309600000|2020-12-18 16:40:00|13497.5|13496|13500.8|13499.9|13502.7|13501.7|13494.8|13493.5|746
1608309900000|2020-12-18 16:45:00|13500.7|13499.8|13505.3|13504.4|13507.5|13506.6|13500.4|13499.3|621
1608310200000|2020-12-18 16:50:00|13505.2|13504.3|13508.7|13507.8|13512.1|13511.2|13503.5|13502.6|640
1608310500000|2020-12-18 16:55:00|13508.8|13507.9|13495.4|13493.9|13511.8|13510.9|13489.4|13487.7|821
1608310800000|2020-12-18 17:00:00|13494.9|13494|13496.5|13495.6|13501.9|13501|13492.4|13491.3|697
1608311100000|2020-12-18 17:05:00|13496.6|13495.7|13495.2|13493.7|13497.2|13496.1|13488.4|13487.1|757
1608311400000|2020-12-18 17:10:00|13495.3|13493.8|13494.5|13493.6|13496.2|13495.3|13492.7|13491.4|536
1608311700000|2020-12-18 17:15:00|13494.6|13493.7|13495.4|13493.9|13495.9|13494.9|13493.2|13491.9|442
1608312000000|2020-12-18 17:20:00|13495.5|13494|13494.9|13494|13496.8|13495.7|13488.7|13487.7|596
1608312300000|2020-12-18 17:25:00|13494.8|13493.9|13501.7|13500.8|13502.3|13501.2|13493.9|13493|785
1608312600000|2020-12-18 17:30:00|13501.4|13500.5|13503.2|13502.3|13504.4|13503.5|13499.3|13498.4|541
1608312900000|2020-12-18 17:35:00|13502.9|13502|13504.7|13503.8|13506.2|13505.3|13501.6|13500.6|490
1608313200000|2020-12-18 17:40:00|13504.6|13503.7|13508.6|13507.7|13509.3|13508.3|13503.2|13502.3|532
1608313500000|2020-12-18 17:45:00|13508.7|13507.8|13502.8|13501.9|13508.9|13507.8|13502.2|13501.2|742
1608313800000|2020-12-18 17:50:00|13503|13502.1|13505.7|13504.8|13508.9|13508|13502.3|13501.4|631
1608314100000|2020-12-18 17:55:00|13505.5|13504.6|13506.8|13505.9|13512.5|13511.6|13505|13504.1|748
1608314400000|2020-12-18 18:00:00|13506.9|13506|13509.2|13508.3|13510.2|13509.3|13505|13504.1|581
1608314700000|2020-12-18 18:05:00|13509.3|13508.4|13509.5|13508.6|13511.6|13510.7|13508.2|13507.3|364
1608315000000|2020-12-18 18:10:00|13509.6|13508.7|13507.2|13506.3|13510|13509.1|13504.4|13503.5|352
1608315300000|2020-12-18 18:15:00|13507.3|13506.4|13507.3|13506.4|13507.8|13506.9|13504.7|13503.8|358
1608315600000|2020-12-18 18:20:00|13507.4|13506.5|13505.6|13504.7|13507.8|13506.9|13500.6|13499.7|513
1608315900000|2020-12-18 18:25:00|13505.7|13504.8|13507.6|13506.7|13508.9|13508|13505.6|13504.7|441
1608316200000|2020-12-18 18:30:00|13507.7|13506.8|13507.7|13506.8|13509.9|13509|13507|13506.1|487
1608316500000|2020-12-18 18:35:00|13507.8|13506.9|13506.5|13505.6|13508|13507.1|13506.4|13505.5|315
1608316800000|2020-12-18 18:40:00|13506.6|13505.7|13510.8|13509.9|13511.5|13510.6|13505.7|13504.8|404
1608317100000|2020-12-18 18:45:00|13510.7|13509.8|13509|13508.1|13511.3|13510.4|13508.5|13507.6|426
1608317400000|2020-12-18 18:50:00|13509.1|13508.2|13509.2|13508.3|13510.6|13509.7|13508.7|13507.8|327
1608317700000|2020-12-18 18:55:00|13509.1|13508.2|13512.1|13511.2|13512.3|13511.4|13508.4|13507.5|419
1608318000000|2020-12-18 19:00:00|13511.8|13510.9|13509.5|13508.6|13512.7|13511.8|13508.9|13508|493
1608318300000|2020-12-18 19:05:00|13509.7|13508.8|13508.7|13507.8|13510.3|13509.4|13508.4|13507.3|347
1608318600000|2020-12-18 19:10:00|13508.8|13507.9|13506.7|13505.8|13509.8|13508.9|13505.7|13504.8|282
1608318900000|2020-12-18 19:15:00|13506.6|13505.7|13506.8|13505.9|13508.2|13507|13506.1|13505.2|330
1608319200000|2020-12-18 19:20:00|13506.7|13505.8|13509.1|13508.2|13509.2|13508.3|13505|13504.1|291
1608319500000|2020-12-18 19:25:00|13508.9|13508|13508.4|13507.5|13509.6|13508.7|13507.4|13506.5|297
1608319800000|2020-12-18 19:30:00|13508.5|13507.6|13508.2|13507.3|13510.3|13509.4|13508.1|13507.2|233
1608320100000|2020-12-18 19:35:00|13508.3|13507.4|13509.9|13509|13511.6|13510.7|13508.2|13507.3|387
1608320400000|2020-12-18 19:40:00|13510|13509.1|13508.3|13507.4|13510.9|13510|13506.4|13505.5|349
1608320700000|2020-12-18 19:45:00|13508.2|13507.3|13508|13507.1|13509|13508.1|13507.4|13506.5|356
1608321000000|2020-12-18 19:50:00|13508.1|13507.2|13505.3|13504.4|13508.3|13507.4|13503.6|13502.7|494
1608321300000|2020-12-18 19:55:00|13505.6|13504.7|13507.9|13506.4|13509.3|13507.8|13498.2|13497.3|683
1608321600000|2020-12-18 20:00:00|13507.4|13506.5|13501|13499.5|13508.3|13507.1|13499.8|13498.9|578
1608321900000|2020-12-18 20:05:00|13500.7|13499.8|13503.8|13502.3|13505.4|13504.5|13500.3|13499.3|528
1608322200000|2020-12-18 20:10:00|13503.7|13502.2|13507|13506.1|13507.7|13506.6|13503.1|13502|443
1608322500000|2020-12-18 20:15:00|13507.1|13506.2|13507.2|13506.3|13507.9|13506.8|13505.3|13504.2|507
1608322800000|2020-12-18 20:20:00|13507.1|13506.2|13502.3|13501.4|13507.8|13506.6|13501.9|13501|510
1608323100000|2020-12-18 20:25:00|13502.4|13501.5|13501.1|13499.6|13503.3|13502.1|13499.5|13498.3|471
1608323400000|2020-12-18 20:30:00|13501|13499.5|13499.3|13497.8|13501.5|13500|13497.7|13496.3|502
1608323700000|2020-12-18 20:35:00|13499.4|13497.9|13497|13496.1|13500.6|13499.7|13496.8|13495.8|405
1608324000000|2020-12-18 20:40:00|13496.9|13496|13493.6|13492.1|13496.9|13496|13492.6|13491.7|494
1608324300000|2020-12-18 20:45:00|13493.7|13492.2|13492.9|13492|13497|13495.9|13492.4|13491.2|532
1608324600000|2020-12-18 20:50:00|13492.8|13491.9|13486.8|13485.3|13492.9|13492|13485.6|13484.7|670
1608324900000|2020-12-18 20:55:00|13486.7|13485.2|13495.5|13494|13499.3|13498|13486.3|13485.2|803
1608325200000|2020-12-18 21:00:00|13495.6|13494.1|13495.3|13493.8|13500.4|13498.9|13494.8|13493.3|709
1608325500000|2020-12-18 21:05:00|13494.9|13493.4|13495|13493.5|13497.3|13495.8|13493.4|13491.9|471
1608325800000|2020-12-18 21:10:00|13494.9|13493.4|13492.7|13491.2|13498.1|13496.6|13490.9|13489.4|448
1608326100000|2020-12-18 21:15:00|13493.1|13491.6|13489.2|13487.7|13494.1|13492.6|13488.4|13486.9|468
1608326400000|2020-12-18 21:20:00|13488.9|13487.4|13488.2|13486.7|13489.9|13488.4|13487.5|13486|390
1608326700000|2020-12-18 21:25:00|13488.3|13486.8|13491.5|13490|13493.7|13492.2|13485.3|13483.8|476
1608327000000|2020-12-18 21:30:00|13491.8|13490.3|13498.7|13497.2|13499.3|13497.8|13491.5|13490|497
1608327300000|2020-12-18 21:35:00|13499.1|13497.6|13493.1|13491.6|13499.3|13497.8|13492.1|13490.6|416
1608327600000|2020-12-18 21:40:00|13493.8|13492.3|13495.8|13494.3|13497.3|13495.8|13492.8|13491.3|346
1608327900000|2020-12-18 21:45:00|13494.9|13493.4|13498.1|13496.6|13499.4|13497.9|13494.9|13493.4|361
1608328200000|2020-12-18 21:50:00|13497.9|13496.4|13500.2|13498.7|13504.6|13500.4|13497.9|13494.8|295
1608328500000|2020-12-18 21:55:00|13500.4|13498.9|13534.5|13526.1|13541.9|13533.1|13499.2|13497.7|727
1608498000000|2020-12-20 21:00:00|13428.4|13415.1|13426.8|13413.9|13432.4|13421.6|13425.3|13408.2|100
1608498300000|2020-12-20 21:05:00|13425.9|13413.1|13424.1|13404.1|13430.4|13414.5|13421.1|13401.6|108
1608498600000|2020-12-20 21:10:00|13428|13408|13420.7|13408|13428.3|13415.2|13417.6|13402.9|97
1608498900000|2020-12-20 21:15:00|13420.8|13407.4|13420.7|13408.4|13425.1|13413.9|13418.3|13403.5|93
1608499200000|2020-12-20 21:20:00|13421.2|13408.2|13422.7|13408.5|13425.4|13412.3|13416.5|13397.4|109
1608499500000|2020-12-20 21:25:00|13422.3|13408.1|13422.7|13406.3|13423.4|13409.4|13421.5|13402.7|54
1608499800000|2020-12-20 21:30:00|13423.2|13404.3|13417.2|13397.2|13424.4|13410.2|13416.6|13396.7|55
1608500100000|2020-12-20 21:35:00|13417.3|13397.3|13413.1|13400.2|13422.4|13409.8|13407.1|13392.4|245
1608500400000|2020-12-20 21:40:00|13414.1|13399.8|13416.5|13403.5|13422.4|13406.7|13409.8|13394.7|193
1608500700000|2020-12-20 21:45:00|13416.6|13404.2|13415.6|13398|13424.3|13407.8|13406.7|13391.9|192
1608501000000|2020-12-20 21:50:00|13412.9|13394.9|13417.7|13397.7|13424.7|13406.9|13405.4|13392.5|131
1608501300000|2020-12-20 21:55:00|13418.6|13398.6|13415.8|13398.4|13420.5|13401|13406.3|13390.7|153
1608501600000|2020-12-20 22:00:00|13416|13396|13426.9|13407.2|13447|13427|13412.8|13392.8|738
1608501900000|2020-12-20 22:05:00|13427.3|13407.6|13440.8|13429.6|13446.5|13430.6|13420.3|13402|579
1608502200000|2020-12-20 22:10:00|13440.5|13429.4|13441.7|13427.7|13443.9|13434.6|13438.5|13426.7|170
1608502500000|2020-12-20 22:15:00|13441.8|13427.6|13441.1|13431.6|13443.2|13433.7|13431.7|13421.7|394
1608502800000|2020-12-20 22:20:00|13441.9|13431.9|13439.6|13429.6|13447.5|13437.5|13437.9|13427.9|257
1608503100000|2020-12-20 22:25:00|13440|13430|13440.9|13430.9|13447|13437|13439.2|13429.7|307
1608503400000|2020-12-20 22:30:00|13440.7|13430.7|13438.4|13435|13447.9|13437.9|13437.7|13430.5|320
1608503700000|2020-12-20 22:35:00|13440.8|13434|13441.6|13436.6|13449.3|13439.3|13438.5|13429.9|382
1608504000000|2020-12-20 22:40:00|13441.2|13437.2|13442.2|13435.2|13444.1|13437.2|13436.6|13431|330
1608504300000|2020-12-20 22:45:00|13442.3|13434.9|13441.6|13436.7|13443.2|13437.2|13439.1|13433.5|225
1608504600000|2020-12-20 22:50:00|13441.4|13437.2|13438.8|13432.7|13443.7|13437.2|13436.7|13430.8|262
1608504900000|2020-12-20 22:55:00|13438.9|13432.8|13434.3|13427.6|13439.3|13433.7|13417.8|13407.8|395
1608505200000|2020-12-20 23:00:00|13436.2|13426.2|13433.1|13428.9|13441|13437.4|13431.8|13425.4|1024
1608505500000|2020-12-20 23:05:00|13433|13429|13436|13433.1|13439.4|13436.3|13431.6|13428.2|934
1608505800000|2020-12-20 23:10:00|13435.9|13433.3|13432.5|13430|13439.6|13437.1|13431.5|13429.3|699
1608506100000|2020-12-20 23:15:00|13432.4|13430.1|13426.5|13425|13434.5|13432.1|13426.4|13424.9|879
1608506400000|2020-12-20 23:20:00|13426.9|13424.8|13420.7|13419.2|13427.8|13426|13420.4|13417.8|713
1608506700000|2020-12-20 23:25:00|13420.8|13419.3|13410.7|13409.2|13421.7|13419.9|13410.5|13408.9|918
1608507000000|2020-12-20 23:30:00|13411.3|13408.9|13405|13403.5|13413|13411.3|13402.9|13401.1|996
1608507300000|2020-12-20 23:35:00|13404.9|13403.4|13396.1|13394.6|13408|13406.5|13395.4|13393.4|734
1608507600000|2020-12-20 23:40:00|13396.2|13394.7|13405|13403.5|13405.9|13404.3|13396.2|13394.4|715
1608507900000|2020-12-20 23:45:00|13405.1|13403.6|13408.9|13407.4|13412.6|13411.1|13405.1|13403.6|640
1608508200000|2020-12-20 23:50:00|13408.8|13407.3|13410.8|13409.3|13411.5|13410|13408.2|13406.6|443
1608508500000|2020-12-20 23:55:00|13411|13409.5|13402.1|13400.6|13411.2|13409.5|13400.6|13398.7|489
1608508800000|2020-12-21 00:00:00|13402.5|13400.3|13410.6|13409.1|13411.7|13410.2|13400.8|13399.1|989
1608509100000|2020-12-21 00:05:00|13410.7|13409.2|13410.6|13409.1|13413.8|13412.5|13409.9|13408.3|697
1608509400000|2020-12-21 00:10:00|13410.9|13409.4|13408.1|13405.9|13412.3|13411.2|13406.5|13404.8|502
1608509700000|2020-12-21 00:15:00|13408|13405.8|13402.6|13401.1|13409.6|13408.2|13400.2|13398.7|656
1608510000000|2020-12-21 00:20:00|13402.7|13401.2|13405.9|13404.4|13406.3|13405|13399.7|13398.2|658
1608510300000|2020-12-21 00:25:00|13405.8|13404.3|13404.4|13402.9|13411.4|13409.9|13402.6|13401|710
1608510600000|2020-12-21 00:30:00|13404.2|13402.7|13402|13400.5|13408.2|13407|13400.9|13399.4|647
1608510900000|2020-12-21 00:35:00|13401.9|13400.4|13409.8|13408.3|13410.4|13408.9|13401.9|13400.4|502
1608511200000|2020-12-21 00:40:00|13410.2|13408.7|13408.2|13406.7|13411|13409.5|13407.4|13406.1|463
1608511500000|2020-12-21 00:45:00|13408.4|13406.9|13406|13405.1|13409.3|13408|13404.4|13402.9|384
1608511800000|2020-12-21 00:50:00|13405.9|13405|13408.3|13406.8|13408.8|13407.4|13402.8|13401.3|685
1608512100000|2020-12-21 00:55:00|13408.2|13406.7|13410|13408.5|13412.1|13410.6|13405|13403.5|777
1608512400000|2020-12-21 01:00:00|13410.1|13408.6|13410.1|13409.2|13410.7|13409.6|13408.2|13406.7|571
1608512700000|2020-12-21 01:05:00|13410.2|13409.3|13408.3|13406.8|13411.7|13410.2|13407.3|13405.8|475
1608513000000|2020-12-21 01:10:00|13408.4|13406.9|13406.3|13404.8|13410.8|13409.6|13404.5|13403|557
1608513300000|2020-12-21 01:15:00|13406.4|13404.9|13407.4|13405.9|13407.4|13406.2|13404.4|13402.9|451
1608513600000|2020-12-21 01:20:00|13407.3|13405.8|13406.9|13405.4|13407.5|13406.5|13406|13404.5|359
1608513900000|2020-12-21 01:25:00|13406.8|13405.3|13406.6|13405.1|13407.5|13406|13405.7|13404.2|327
1608514200000|2020-12-21 01:30:00|13406.7|13405.2|13404.2|13402.7|13407.4|13405.9|13402.8|13401.3|487
1608514500000|2020-12-21 01:35:00|13404.1|13402.6|13401.5|13400|13404.9|13403.4|13399.2|13397.4|416
1608514800000|2020-12-21 01:40:00|13401|13399.5|13386.2|13384.7|13401.5|13400|13384.6|13382.9|914
1608515100000|2020-12-21 01:45:00|13386.3|13384.8|13364.2|13362.7|13387.2|13386|13363.8|13362.3|1250
1608515400000|2020-12-21 01:50:00|13364.6|13362.4|13378.1|13376.6|13378.4|13376.6|13364.6|13362.4|1046
1608515700000|2020-12-21 01:55:00|13377.8|13376.3|13375.9|13374.4|13380.3|13378.4|13374.1|13372.8|887
1608516000000|2020-12-21 02:00:00|13375.8|13374.3|13376.4|13374.9|13379.9|13378.4|13375.2|13373.7|572
1608516300000|2020-12-21 02:05:00|13376.7|13375.2|13373.8|13372.3|13378.3|13376.8|13373.2|13371.7|531
1608516600000|2020-12-21 02:10:00|13373.7|13372.2|13369.6|13368.1|13374|13372.5|13368.7|13366.5|478
1608516900000|2020-12-21 02:15:00|13369.7|13368.2|13368.2|13366.7|13371.7|13370|13366.6|13365.1|619
1608517200000|2020-12-21 02:20:00|13368.6|13366.3|13362.8|13361.3|13368.6|13366.6|13358.2|13356.9|844
1608517500000|2020-12-21 02:25:00|13362.6|13361.1|13359|13357.5|13365.2|13363.3|13357.9|13356.9|641
1608517800000|2020-12-21 02:30:00|13359.5|13358|13353.5|13352|13359.9|13358.4|13351.6|13350.1|844
1608518100000|2020-12-21 02:35:00|13353.6|13352.1|13343.3|13341.8|13353.9|13352.3|13343.3|13341.8|745
1608518400000|2020-12-21 02:40:00|13343.2|13341.7|13356.2|13354.1|13356.2|13354.6|13340.6|13338.9|913
1608518700000|2020-12-21 02:45:00|13355.9|13354.4|13367.2|13364.8|13367.3|13365.2|13355.4|13353.2|949
1608519000000|2020-12-21 02:50:00|13366.9|13364.7|13362.1|13359.8|13368.6|13366.8|13361.8|13359.8|853
1608519300000|2020-12-21 02:55:00|13361.7|13360.2|13347.2|13345.7|13362.1|13360.2|13346.5|13344.7|1074
1608519600000|2020-12-21 03:00:00|13347.1|13345.6|13345.5|13344.6|13351.4|13349.6|13345|13342.9|699
1608519900000|2020-12-21 03:05:00|13345.7|13344.2|13339.2|13337.7|13346.1|13344.8|13338.9|13337.4|457
1608520200000|2020-12-21 03:10:00|13339.1|13337.6|13338.3|13336.8|13340.5|13338.9|13337|13335.5|417
1608520500000|2020-12-21 03:15:00|13338.2|13336.7|13342.5|13341|13343.1|13341.6|13338.2|13336.7|378
1608520800000|2020-12-21 03:20:00|13342.4|13340.9|13339.5|13338|13343.7|13342.2|13338.6|13336.9|436
1608521100000|2020-12-21 03:25:00|13339.6|13338.1|13337.9|13336.4|13340.3|13338.8|13337.8|13336.3|418
1608521400000|2020-12-21 03:30:00|13338|13336.5|13345.5|13344|13348|13346.5|13338|13336.5|680
1608521700000|2020-12-21 03:35:00|13345.6|13344.1|13346.5|13345|13346.9|13345.4|13343.9|13342.4|369
1608522000000|2020-12-21 03:40:00|13346.4|13344.9|13354.7|13353.2|13355.8|13354.3|13346.4|13344.9|625
1608522300000|2020-12-21 03:45:00|13354.8|13353.3|13355.9|13354.4|13356.1|13354.6|13351.5|13350.1|415
1608522600000|2020-12-21 03:50:00|13356|13354.5|13355.7|13354.2|13356|13354.6|13353.7|13352.2|405
1608522900000|2020-12-21 03:55:00|13355.6|13354.1|13354.3|13352.8|13359.5|13358|13353.9|13352.4|333
1608523200000|2020-12-21 04:00:00|13354.2|13352.7|13350.2|13348.7|13356.4|13354.9|13349.9|13348.4|379
1608523500000|2020-12-21 04:05:00|13350.3|13348.8|13352.2|13350.7|13352.6|13351.3|13348.9|13347.4|371
1608523800000|2020-12-21 04:10:00|13352.3|13350.8|13361.4|13359.9|13361.6|13360.1|13352.2|13350.7|348
1608524100000|2020-12-21 04:15:00|13361.5|13360|13363.9|13362.4|13366.2|13364.7|13359.4|13357.9|446
1608524400000|2020-12-21 04:20:00|13364.3|13362.8|13360.8|13359.3|13367.3|13365.8|13360.7|13359.2|400
1608524700000|2020-12-21 04:25:00|13360.7|13359.2|13367.4|13365.9|13370|13368.8|13359.7|13358.3|495
1608525000000|2020-12-21 04:30:00|13367.5|13366|13365.4|13363.9|13367.5|13366|13362.7|13361.2|344
1608525300000|2020-12-21 04:35:00|13365.3|13363.8|13364.5|13363|13366.8|13365.3|13363.9|13362.4|263
1608525600000|2020-12-21 04:40:00|13364.3|13362.8|13365.5|13364|13366.7|13365.2|13362.6|13361.1|345
1608525900000|2020-12-21 04:45:00|13365.4|13363.9|13365.7|13364.2|13366.3|13364.8|13363.5|13361.9|263
1608526200000|2020-12-21 04:50:00|13365.6|13364.1|13362.8|13361.3|13365.7|13364.2|13362.4|13360.9|292
1608526500000|2020-12-21 04:55:00|13362.7|13361.2|13363.2|13361.7|13364.5|13363.1|13362.6|13361.1|273
1608526800000|2020-12-21 05:00:00|13363.3|13361.8|13356.6|13355.1|13364.6|13362.9|13353.7|13352.2|621
1608527100000|2020-12-21 05:05:00|13356.8|13355.3|13356.9|13355.4|13357.8|13356.3|13355.5|13354|375
1608527400000|2020-12-21 05:10:00|13356.8|13355.3|13362.2|13360.1|13362.2|13360.5|13355.4|13354|481
1608527700000|2020-12-21 05:15:00|13362|13360.5|13354.2|13352.7|13362.6|13361.1|13354.1|13352.6|661
1608528000000|2020-12-21 05:20:00|13354.1|13352.6|13350.1|13348.6|13354.5|13353|13349.9|13348.4|522
1608528300000|2020-12-21 05:25:00|13350.2|13348.7|13350.1|13348.6|13355.1|13353.6|13348.8|13347.2|576
1608528600000|2020-12-21 05:30:00|13350|13348.5|13355.1|13353.6|13355.9|13354|13349.4|13347.9|703
1608528900000|2020-12-21 05:35:00|13355|13353.5|13355|13353.5|13357.4|13355.7|13353.8|13352.3|440
1608529200000|2020-12-21 05:40:00|13355.1|13353.6|13355.1|13353.6|13358.1|13356.6|13353|13351.5|379
1608529500000|2020-12-21 05:45:00|13355|13353.5|13361|13359.5|13361.9|13360.4|13354.5|13352.9|438
1608529800000|2020-12-21 05:50:00|13361.1|13359.6|13358.9|13357.4|13361.1|13359.8|13357.8|13356.3|412
1608530100000|2020-12-21 05:55:00|13359|13357.5|13367.1|13365.6|13367.2|13365.7|13358.9|13357.4|457
1608530400000|2020-12-21 06:00:00|13367|13365.5|13359.4|13357.9|13367.1|13365.6|13359.3|13357.8|482
1608530700000|2020-12-21 06:05:00|13359.3|13357.8|13353.3|13351.8|13360|13358.5|13353.3|13351.8|656
1608531000000|2020-12-21 06:10:00|13353.2|13351.7|13353.6|13352.1|13357.8|13356.3|13352.1|13350.2|513
1608531300000|2020-12-21 06:15:00|13353.1|13351.6|13350.4|13348.9|13353.8|13352.3|13348.5|13347|587
1608531600000|2020-12-21 06:20:00|13350.3|13348.8|13347.3|13345.8|13351.8|13350.3|13347.1|13345.6|386
1608531900000|2020-12-21 06:25:00|13347.2|13345.7|13350.5|13349|13351.6|13350.1|13343.8|13342.3|511
1608532200000|2020-12-21 06:30:00|13350.8|13348.6|13354.7|13353.8|13355.1|13353.8|13347.5|13346|523
1608532500000|2020-12-21 06:35:00|13355|13353.5|13357.4|13355.9|13363|13360|13354.7|13353.2|577
1608532800000|2020-12-21 06:40:00|13357.1|13355.6|13357.4|13355.9|13361|13359.5|13353.6|13352.1|523
1608533100000|2020-12-21 06:45:00|13357.3|13355.8|13362.8|13360.3|13365.1|13363.6|13354.2|13352.9|680
1608533400000|2020-12-21 06:50:00|13362.4|13360.9|13365.6|13364.1|13366.3|13364.7|13362.4|13360.9|560
1608533700000|2020-12-21 06:55:00|13365.7|13364.2|13362.9|13361.4|13366|13364.3|13360.9|13359.6|615
1608534000000|2020-12-21 07:00:00|13362.8|13361.3|13349.5|13348|13364|13362.5|13348.9|13346.9|905
1608534300000|2020-12-21 07:05:00|13349.6|13348.1|13344.2|13342.7|13357.2|13355.5|13344.1|13342.6|657
1608534600000|2020-12-21 07:10:00|13344.3|13342.8|13352.1|13350.6|13356.3|13354.8|13344.2|13342.7|601
1608534900000|2020-12-21 07:15:00|13352.2|13350.7|13335.6|13334.1|13353.6|13352.1|13334.8|13333.3|786
1608535200000|2020-12-21 07:20:00|13335.4|13333.9|13322.6|13321.1|13340.7|13339.2|13320.7|13319.2|975
1608535500000|2020-12-21 07:25:00|13322.5|13321|13313.9|13312.4|13324.7|13323.2|13306.1|13304.6|920
1608535800000|2020-12-21 07:30:00|13314|13312.5|13299.7|13298.2|13316.1|13314.5|13298.9|13297.6|1039
1608536100000|2020-12-21 07:35:00|13299.4|13297.9|13286.8|13284.5|13301.4|13299.9|13284.8|13282.8|1114
1608536400000|2020-12-21 07:40:00|13286.9|13284.7|13275.5|13274|13287.8|13286.3|13272.6|13271.1|1139
1608536700000|2020-12-21 07:45:00|13275.6|13274.1|13274.2|13273.3|13282.3|13280.8|13273.9|13272.4|908
1608537000000|2020-12-21 07:50:00|13274.3|13273.4|13278.8|13277.3|13278.8|13277.5|13265.7|13264.5|912
1608537300000|2020-12-21 07:55:00|13279|13277.5|13285.2|13283.7|13292.2|13290.9|13274.1|13272.6|1131
1608537600000|2020-12-21 08:00:00|13285.5|13284|13281.6|13280.1|13286.2|13285|13271.2|13269.7|1515
1608537900000|2020-12-21 08:05:00|13281.5|13280|13292.5|13291|13294.9|13293.9|13280.7|13279.7|1208
1608538200000|2020-12-21 08:10:00|13292.6|13291.1|13290.2|13288.7|13300.4|13299.1|13289.9|13288.4|1203
1608538500000|2020-12-21 08:15:00|13290.3|13288.8|13282.8|13281.3|13291.5|13290|13277|13275.5|1105
1608538800000|2020-12-21 08:20:00|13282.9|13281.4|13275.9|13274.4|13282.9|13281.4|13273.1|13271.6|1075
1608539100000|2020-12-21 08:25:00|13275.5|13274.6|13271.7|13270.2|13279|13277.5|13270.9|13269.4|992
1608539400000|2020-12-21 08:30:00|13271.6|13270.1|13270.9|13269.4|13280.4|13278.9|13263.2|13261.7|1197
1608539700000|2020-12-21 08:35:00|13270.8|13269.3|13291|13289.5|13292.7|13291.2|13266.1|13265.1|1232
1608540000000|2020-12-21 08:40:00|13290.9|13289.4|13279.7|13278.2|13292.8|13291.3|13276.5|13275|1088
1608540300000|2020-12-21 08:45:00|13279.3|13278.4|13280.2|13278.7|13283.1|13281.6|13276.1|13274.6|948
1608540600000|2020-12-21 08:50:00|13280.1|13278.6|13274.9|13273.4|13283.3|13282.1|13272.6|13271.1|1003
1608540900000|2020-12-21 08:55:00|13275|13273.5|13269.8|13268.3|13275.3|13273.9|13268|13266.5|761
1608541200000|2020-12-21 09:00:00|13269.9|13268.4|13270.8|13269.9|13272.6|13270.3|13264.4|13262.9|833
1608541500000|2020-12-21 09:05:00|13270.9|13270|13270.6|13269.1|13276.3|13274.8|13266.8|13265.3|913
1608541800000|2020-12-21 09:10:00|13270.7|13269.2|13258|13256.5|13272.9|13271.4|13255.4|13253.9|1040
1608542100000|2020-12-21 09:15:00|13258.1|13256.6|13258.1|13257.2|13259.1|13258.2|13250.8|13249.8|886
1608542400000|2020-12-21 09:20:00|13258.3|13257.4|13258.3|13256.8|13266.6|13265.1|13256.8|13255.3|803
1608542700000|2020-12-21 09:25:00|13258.2|13256.7|13258.4|13257.5|13260.3|13259.1|13254.9|13253.6|563
1608543000000|2020-12-21 09:30:00|13258.7|13257.2|13258.9|13258|13258.9|13258|13250.9|13249.7|823
1608543300000|2020-12-21 09:35:00|13258.8|13257.9|13237.4|13236.5|13259.1|13257.9|13233.7|13232.2|1009
1608543600000|2020-12-21 09:40:00|13237.5|13236.6|13229.8|13228.3|13238.6|13237.5|13229|13227.7|1003
1608543900000|2020-12-21 09:45:00|13229.7|13228.2|13226|13224.5|13230.8|13229.4|13214.7|13213.4|1248
1608544200000|2020-12-21 09:50:00|13226.2|13224.7|13224.3|13223.4|13234.2|13232.7|13220.8|13219.7|1187
1608544500000|2020-12-21 09:55:00|13224.6|13223.1|13220.4|13218.9|13229.2|13227.9|13219.1|13217.6|1027
1608544800000|2020-12-21 10:00:00|13220.8|13219.3|13221.5|13220.6|13224|13222.8|13208.3|13207.4|1096
1608545100000|2020-12-21 10:05:00|13221.6|13220.7|13219.6|13218.1|13223.1|13221.8|13211.3|13210.1|1277
1608545400000|2020-12-21 10:10:00|13219.7|13218.2|13215.5|13214|13229.6|13228.1|13213.5|13212.5|1384
1608545700000|2020-12-21 10:15:00|13215.4|13213.9|13202.7|13201.8|13216|13214.9|13202.5|13201.1|1227
1608546000000|2020-12-21 10:20:00|13203.1|13201.6|13199.8|13198.3|13212.2|13210.7|13195.5|13194|1416
1608546300000|2020-12-21 10:25:00|13199.6|13198.1|13204|13202.5|13204.9|13203.4|13188.9|13187.4|1521
1608546600000|2020-12-21 10:30:00|13203.9|13202.4|13198.3|13196.8|13207.4|13206.2|13197|13195.5|1415
1608546900000|2020-12-21 10:35:00|13198.2|13196.7|13205.5|13204|13206.9|13205.7|13196.6|13195.1|1171
1608547200000|2020-12-21 10:40:00|13205.4|13203.9|13216.3|13214.8|13217.7|13216.4|13200.8|13199.3|1195
1608547500000|2020-12-21 10:45:00|13216.1|13214.6|13221.8|13220.3|13224.3|13222.8|13213.7|13212.5|1312
1608547800000|2020-12-21 10:50:00|13222.1|13220.6|13230.5|13229|13231.9|13230.4|13214.4|13212.9|1270
1608548100000|2020-12-21 10:55:00|13230.3|13228.8|13236|13234.5|13244.3|13242.8|13227.1|13225.6|1269
1608548400000|2020-12-21 11:00:00|13236.2|13234.7|13234.3|13232.8|13242.8|13241.3|13225.5|13223.7|1548
1608548700000|2020-12-21 11:05:00|13234|13232.5|13238.9|13237.4|13244.8|13243.3|13233.9|13232.4|1083
1608549000000|2020-12-21 11:10:00|13238.8|13237.3|13244.4|13242.9|13249.1|13247.6|13234.6|13233.1|979
1608549300000|2020-12-21 11:15:00|13244.3|13242.8|13243.6|13242.1|13249|13247.5|13237.5|13236|1068
1608549600000|2020-12-21 11:20:00|13243.7|13242.2|13243.5|13242|13247.1|13245.6|13239.4|13237.9|981
1608549900000|2020-12-21 11:25:00|13243.4|13241.9|13234.5|13233|13243.5|13242|13230.9|13229.4|1037
1608550200000|2020-12-21 11:30:00|13234.4|13232.9|13253.8|13252.3|13255.6|13254.1|13233.5|13232|1089
1608550500000|2020-12-21 11:35:00|13253.9|13252.4|13267.2|13266.3|13272.7|13271|13253.9|13252.4|1382
1608550800000|2020-12-21 11:40:00|13267.1|13266.2|13283.8|13282.3|13286.2|13285|13267.1|13266.2|1343
1608551100000|2020-12-21 11:45:00|13283.3|13281.8|13267.3|13265.8|13284.4|13282.9|13265.2|13263.6|1163
1608551400000|2020-12-21 11:50:00|13267.7|13266.2|13278.4|13276.9|13278.6|13277.4|13267.7|13266.2|1086
1608551700000|2020-12-21 11:55:00|13278.1|13276.6|13274.1|13272.6|13278.2|13277|13270.5|13269|1030
1608552000000|2020-12-21 12:00:00|13274.3|13272.8|13274.5|13273|13278.8|13277.3|13264.2|13262.7|1209
1608552300000|2020-12-21 12:05:00|13274.4|13272.9|13263.7|13262.2|13278.6|13277.1|13262.6|13261.1|1110
1608552600000|2020-12-21 12:10:00|13263.8|13262.3|13279.8|13278.3|13281.2|13279.9|13263.8|13262.3|992
1608552900000|2020-12-21 12:15:00|13279.7|13278.2|13281|13280.1|13285|13283.5|13277|13275.5|926
1608553200000|2020-12-21 12:20:00|13280.9|13280|13279.6|13278.7|13283.5|13282.3|13278.4|13276.9|955
1608553500000|2020-12-21 12:25:00|13279.7|13278.8|13286.5|13285|13287.1|13285.7|13272.6|13271.6|1019
1608553800000|2020-12-21 12:30:00|13286.9|13285.4|13281|13279.5|13292.3|13290.8|13277.6|13276.4|1007
1608554100000|2020-12-21 12:35:00|13281.2|13279.7|13282.5|13281.6|13287.8|13286.7|13280.8|13279.3|907
1608554400000|2020-12-21 12:40:00|13282.4|13281.5|13291.9|13290.4|13292.2|13291.3|13282.4|13281.5|947
1608554700000|2020-12-21 12:45:00|13292.1|13290.6|13286.3|13284.8|13296.2|13294.9|13284.9|13283.4|893
1608555000000|2020-12-21 12:50:00|13286|13284.5|13277.3|13275.8|13291.8|13290.5|13275.8|13274.3|1032
1608555300000|2020-12-21 12:55:00|13277.4|13275.9|13281.7|13280.8|13282.9|13281.8|13276.7|13275.2|973
1608555600000|2020-12-21 13:00:00|13281.9|13281|13292.5|13291|13292.7|13291.4|13280.9|13279.4|1059
1608555900000|2020-12-21 13:05:00|13292.3|13290.8|13295.7|13294.2|13297.4|13296.5|13289.1|13288|1097
1608556200000|2020-12-21 13:10:00|13295.6|13294.1|13288.3|13287.4|13302.4|13300.9|13285.8|13284.3|1064
1608556500000|2020-12-21 13:15:00|13288.4|13287.5|13286|13284.5|13290.3|13288.8|13284.2|13282.8|1072
1608556800000|2020-12-21 13:20:00|13286.1|13284.6|13296.1|13294.6|13296.2|13294.8|13285.9|13284.4|882
1608557100000|2020-12-21 13:25:00|13296|13294.5|13299.5|13298|13299.9|13298.8|13293.3|13291.8|755
1608557400000|2020-12-21 13:30:00|13299.3|13297.8|13313.3|13311.8|13323.5|13321.3|13296.3|13295.1|1247
1608557700000|2020-12-21 13:35:00|13313.5|13312|13319.4|13317.9|13320.9|13319.2|13313.1|13311.6|1118
1608558000000|2020-12-21 13:40:00|13319.5|13318|13319.8|13318.3|13320.7|13319.8|13314.8|13313.3|836
1608558300000|2020-12-21 13:45:00|13319.7|13318.2|13314.7|13313.2|13320.3|13319.2|13312.2|13310.7|867
1608558600000|2020-12-21 13:50:00|13314.8|13313.3|13319.8|13318.3|13325.6|13324.1|13314.7|13313.2|1012
1608558900000|2020-12-21 13:55:00|13319.3|13318.4|13316.5|13315|13322|13320.5|13314.9|13313.4|986
1608559200000|2020-12-21 14:00:00|13316.9|13315.4|13316.1|13314.6|13322.6|13321.1|13314.3|13312.8|892
1608559500000|2020-12-21 14:05:00|13316.2|13314.7|13323.1|13321.6|13323.3|13322|13313.3|13312.1|929
1608559800000|2020-12-21 14:10:00|13323|13321.5|13319.1|13317.6|13323|13321.5|13316|13314.5|829
1608560100000|2020-12-21 14:15:00|13319.2|13318.3|13325.7|13324.2|13327.2|13325.7|13317|13315.5|820
1608560400000|2020-12-21 14:20:00|13325.6|13324.1|13325.8|13324.3|13327.3|13326|13323.4|13321.9|636
1608560700000|2020-12-21 14:25:00|13325.7|13324.2|13325.3|13323.8|13326.6|13325.5|13317.4|13315.9|609
1608561000000|2020-12-21 14:30:00|13325.4|13323.9|13327.2|13325.7|13330.6|13329.4|13322.6|13321.1|792
1608561300000|2020-12-21 14:35:00|13327|13325.5|13316.3|13314.8|13330.6|13329.1|13315.3|13313.8|730
1608561600000|2020-12-21 14:40:00|13315.9|13315|13310.5|13309.6|13321.3|13319.8|13307.2|13305.7|764
1608561900000|2020-12-21 14:45:00|13310.3|13309.4|13305.4|13303.9|13311.3|13310|13300.7|13299.7|865
1608562200000|2020-12-21 14:50:00|13305.3|13303.8|13298.2|13297.3|13311.3|13309.8|13293.2|13291.7|990
1608562500000|2020-12-21 14:55:00|13298|13297.1|13300.5|13299|13310.5|13309.2|13298|13296.7|992
1608562800000|2020-12-21 15:00:00|13300.7|13299.2|13306|13305.1|13317.2|13315.7|13297.8|13296.3|1111
1608563100000|2020-12-21 15:05:00|13305.9|13305|13302.2|13300.7|13306.9|13305.6|13295.4|13293.9|1150
1608563400000|2020-12-21 15:10:00|13302.1|13300.6|13308.4|13306.9|13313.5|13312|13300.4|13298.9|965
1608563700000|2020-12-21 15:15:00|13308.3|13306.8|13305.3|13303.8|13309.4|13308|13296.4|13294.9|1077
1608564000000|2020-12-21 15:20:00|13305.2|13303.7|13303.6|13302.7|13311.2|13310.1|13302|13300.9|976
1608564300000|2020-12-21 15:25:00|13304.2|13302.5|13305.2|13303.7|13307.4|13306.1|13301.5|13300.2|882
1608564600000|2020-12-21 15:30:00|13305.1|13303.6|13300.1|13298.6|13311.6|13310.1|13299|13297.5|1060
1608564900000|2020-12-21 15:35:00|13300|13298.5|13294.7|13293.2|13300.5|13299|13290.4|13289.1|1146
1608565200000|2020-12-21 15:40:00|13294.8|13293.3|13301.2|13299.7|13304.7|13303.2|13293.6|13292.3|816
1608565500000|2020-12-21 15:45:00|13301.1|13299.6|13306.9|13305.4|13310.5|13309|13291.7|13290.3|966
1608565800000|2020-12-21 15:50:00|13307|13305.5|13311.4|13309.9|13316.7|13315.2|13306|13304.5|1088
1608566100000|2020-12-21 15:55:00|13311.3|13309.8|13313.3|13311.8|13322|13320.8|13311.3|13309.8|1273
1608566400000|2020-12-21 16:00:00|13313.5|13312|13327.3|13325.8|13329.9|13328.4|13313.3|13311.8|1094
1608566700000|2020-12-21 16:05:00|13327.2|13325.7|13322.3|13320.8|13328.2|13327|13317.4|13316.1|858
1608567000000|2020-12-21 16:10:00|13322.4|13320.9|13323.5|13322|13324.5|13323|13317.2|13316.3|613
1608567300000|2020-12-21 16:15:00|13323.2|13321.7|13322.2|13321.3|13325.9|13324.5|13320.2|13319.1|725
1608567600000|2020-12-21 16:20:00|13322|13321.1|13331.1|13329.6|13331.1|13330|13321.8|13320.5|746
1608567900000|2020-12-21 16:25:00|13331.2|13329.7|13336.6|13335.1|13340.2|13338.7|13330.1|13329|661
1608568200000|2020-12-21 16:30:00|13336.7|13335.2|13339.7|13338.2|13348.6|13347.1|13335.8|13334.3|954
1608568500000|2020-12-21 16:35:00|13339.6|13338.1|13343.1|13341.6|13347|13346|13339.6|13338.1|809
1608568800000|2020-12-21 16:40:00|13343|13341.5|13352.4|13350.9|13359|13357.6|13342.5|13341.4|864
1608569100000|2020-12-21 16:45:00|13352.3|13350.8|13346.1|13345.2|13354.5|13353|13345.9|13344.4|827
1608569400000|2020-12-21 16:50:00|13345.6|13344.1|13350.1|13348.6|13351.4|13349.9|13341.4|13340.1|844
1608569700000|2020-12-21 16:55:00|13350.2|13348.7|13353.1|13352.2|13354.6|13353.4|13347.9|13346.5|777
1608570000000|2020-12-21 17:00:00|13353.2|13352.3|13351.3|13350.4|13356.8|13355.9|13349.8|13348.9|843
1608570300000|2020-12-21 17:05:00|13351.2|13350.3|13358.8|13357.3|13361.2|13359.4|13345.5|13342.1|909
1608570600000|2020-12-21 17:10:00|13358.9|13357.4|13351.4|13350.5|13363|13361.9|13348.1|13346.6|829
1608570900000|2020-12-21 17:15:00|13351.9|13351|13351.5|13350.6|13355.3|13354.4|13350.4|13349.2|812
1608571200000|2020-12-21 17:20:00|13351.4|13350.5|13347.1|13345.6|13357.1|13356.2|13345.7|13344.2|854
1608571500000|2020-12-21 17:25:00|13346.9|13345.4|13345|13343.5|13349.3|13348.3|13343|13341.5|825
1608571800000|2020-12-21 17:30:00|13345.3|13344.1|13341.4|13339.9|13345.9|13344.6|13340.5|13339|717
1608572100000|2020-12-21 17:35:00|13341.5|13340|13341.3|13340.4|13346.2|13345.2|13339.9|13338.6|720
1608572400000|2020-12-21 17:40:00|13341.4|13340.5|13337.9|13336.4|13343.8|13342.3|13336.2|13335.1|646
1608572700000|2020-12-21 17:45:00|13338|13336.5|13336.6|13335.1|13339.5|13338|13332.9|13331.4|723
1608573000000|2020-12-21 17:50:00|13336.7|13335.2|13350.8|13349.3|13356.1|13354.8|13335.4|13333.9|884
1608573300000|2020-12-21 17:55:00|13351|13349.5|13357.8|13356.3|13367.1|13365.7|13350.2|13348.7|1145
1608573600000|2020-12-21 18:00:00|13357.5|13356|13364.2|13362.7|13364.7|13363.5|13356.9|13355.6|856
1608573900000|2020-12-21 18:05:00|13364.1|13362.6|13360.1|13359.2|13367.7|13366.3|13359.1|13358.2|753
1608574200000|2020-12-21 18:10:00|13360.2|13359.3|13363.1|13361.6|13365.2|13364|13358.8|13357.8|730
1608574500000|2020-12-21 18:15:00|13363.2|13361.7|13361.8|13360.3|13364.2|13363|13358.2|13356.9|649
1608574800000|2020-12-21 18:20:00|13361.6|13360.1|13361.2|13359.7|13364.6|13363.1|13359.9|13358.6|518
1608575100000|2020-12-21 18:25:00|13361.3|13359.8|13366.7|13365.2|13367|13365.9|13359.6|13358.1|714
1608575400000|2020-12-21 18:30:00|13366.6|13365.1|13371.7|13370.2|13373.8|13372.6|13364.3|13362.9|620
1608575700000|2020-12-21 18:35:00|13371.5|13370|13371.2|13369.7|13374.4|13373.3|13364.9|13363.7|709
1608576000000|2020-12-21 18:40:00|13371.6|13370.1|13370.2|13369.3|13374.1|13372.7|13369.7|13368.4|640
1608576300000|2020-12-21 18:45:00|13370.3|13369.4|13372|13371.1|13373.7|13372.8|13368|13367.1|619
1608576600000|2020-12-21 18:50:00|13372.3|13370.8|13372.7|13371.2|13372.8|13371.5|13368.9|13367.8|534
1608576900000|2020-12-21 18:55:00|13372.8|13371.8|13370.9|13369.4|13374.8|13373.8|13369.2|13368.2|531
1608577200000|2020-12-21 19:00:00|13370.8|13369.3|13369.6|13368.7|13374.7|13373.2|13369|13368|670
1608577500000|2020-12-21 19:05:00|13369.9|13369|13455.8|13451.3|13470.4|13462.4|13369.1|13368.2|915
1608577800000|2020-12-21 19:10:00|13456.2|13451.2|13439|13437.5|13473|13469|13427.4|13424.8|1645
1608578100000|2020-12-21 19:15:00|13439.2|13437.7|13450.6|13449.1|13459.2|13457.1|13435|13433.3|1223
1608578400000|2020-12-21 19:20:00|13452.2|13449.8|13488.5|13486.1|13490.6|13488.4|13448.1|13445.8|1598
1608578700000|2020-12-21 19:25:00|13487.9|13486.4|13477.9|13475.6|13489.4|13487.5|13473.9|13472.2|1231
1608579000000|2020-12-21 19:30:00|13477.7|13476.2|13486.6|13485.1|13499.7|13498.2|13476.4|13474.8|1235
1608579300000|2020-12-21 19:35:00|13486.5|13485|13484.1|13482.6|13495.3|13493.9|13483.5|13482.5|964
1608579600000|2020-12-21 19:40:00|13484|13482.5|13468.2|13466.7|13484.6|13483.5|13460.2|13458.7|1393
1608579900000|2020-12-21 19:45:00|13468.3|13466.8|13483.6|13482.1|13484.6|13482.9|13468.1|13466.6|938
1608580200000|2020-12-21 19:50:00|13483.7|13482.2|13475.3|13473.8|13489|13486.2|13475|13473.5|995
1608580500000|2020-12-21 19:55:00|13475.1|13473.6|13460.7|13459.2|13475.1|13473.6|13458.2|13456.7|1084
1608580800000|2020-12-21 20:00:00|13461.2|13459.7|13475.2|13473.7|13479.2|13477.7|13459.2|13457.7|882
1608581100000|2020-12-21 20:05:00|13475.1|13473.6|13458.6|13457.1|13475.1|13473.6|13458.4|13456.9|808
1608581400000|2020-12-21 20:10:00|13458.5|13457|13457.9|13455.8|13461.8|13460.3|13450.1|13448.3|872
1608581700000|2020-12-21 20:15:00|13457.4|13455.9|13466.2|13464.7|13468.8|13467.3|13453.8|13451.9|736
1608582000000|2020-12-21 20:20:00|13466.5|13465|13474.4|13472.9|13475.5|13474|13464|13462.5|634
1608582300000|2020-12-21 20:25:00|13474.3|13472.8|13468.1|13466.6|13482.3|13480.9|13467.3|13465.8|882
1608582600000|2020-12-21 20:30:00|13468.2|13466.7|13461.6|13460.1|13469.3|13467.8|13460.8|13459.3|814
1608582900000|2020-12-21 20:35:00|13461.7|13460.2|13463.1|13461.6|13463.1|13461.6|13453.7|13452.2|890
1608583200000|2020-12-21 20:40:00|13463|13461.5|13466.8|13465.3|13467.2|13465.7|13460.6|13459.1|770
1608583500000|2020-12-21 20:45:00|13466.9|13465.4|13454.6|13453.1|13467.7|13466.2|13452.7|13451|714
1608583800000|2020-12-21 20:50:00|13454.7|13453.2|13454.1|13452.6|13456.3|13454.6|13449.3|13447.8|742
1608584100000|2020-12-21 20:55:00|13454|13452.5|13454.2|13452.7|13457.7|13456.2|13449.7|13448.2|766
1608584400000|2020-12-21 21:00:00|13454|13452.5|13444.1|13442.6|13454.3|13452.6|13443.3|13441.7|831
1608584700000|2020-12-21 21:05:00|13444.2|13442.7|13440.5|13439|13444.9|13443.2|13439.7|13437.7|773
1608585000000|2020-12-21 21:10:00|13440.8|13438.7|13437.9|13436.4|13440.8|13439|13431.5|13429.5|728
1608585300000|2020-12-21 21:15:00|13438|13436.5|13437.2|13435.7|13439.4|13437.5|13435.3|13433.5|416
1608585600000|2020-12-21 21:20:00|13437.1|13435.6|13438.6|13437.1|13439.9|13438.4|13434.9|13432.9|336
1608585900000|2020-12-21 21:25:00|13438.7|13437.2|13438.6|13436.4|13439.7|13437.6|13436.8|13435.3|356
1608586200000|2020-12-21 21:30:00|13438.3|13436.8|13442.6|13441.1|13443|13441.7|13438.3|13436.4|243
1608586500000|2020-12-21 21:35:00|13442.8|13441.3|13450.3|13448.8|13453.5|13451.5|13441.3|13439.8|515
1608586800000|2020-12-21 21:40:00|13450.2|13448.7|13463|13460.3|13464.1|13461.1|13450.2|13448.7|594
1608587100000|2020-12-21 21:45:00|13462.6|13460.4|13464|13461.5|13465.2|13462.9|13462|13459.2|716
1608587400000|2020-12-21 21:50:00|13464.1|13461.3|13461.4|13458.1|13464.1|13461.3|13459.4|13456.6|426
1608587700000|2020-12-21 21:55:00|13461.3|13458|13469.7|13459.7|13472.8|13466.5|13461.3|13457.7|675
1608588000000|2020-12-21 22:00:00|13470.5|13460.5|13473.3|13463.3|13475.4|13465.4|13470.3|13460.3|40
1608588300000|2020-12-21 22:05:00|13472.7|13462.7|13469.7|13459.7|13474.4|13464.4|13467.8|13458.1|198
1608588600000|2020-12-21 22:10:00|13469.6|13459.6|13468.2|13459.1|13472.1|13462.2|13466.9|13457.6|211
1608588900000|2020-12-21 22:15:00|13468.1|13459.4|13470.6|13461.4|13471.2|13462.4|13466.5|13458.6|162
1608589200000|2020-12-21 22:20:00|13470.8|13461.6|13470.4|13462.7|13473.3|13463.3|13468.4|13459.8|242
1608589500000|2020-12-21 22:25:00|13469.2|13463.2|13468.5|13458.5|13472.2|13463.5|13465.8|13457|295
1608589800000|2020-12-21 22:30:00|13468.3|13458.4|13462.2|13452.2|13469.6|13461.6|13454.2|13444.2|454
1608590100000|2020-12-21 22:35:00|13462.3|13452.3|13460.2|13450.2|13463.3|13453.3|13459.9|13449.9|247
1608590400000|2020-12-21 22:40:00|13460.4|13450.4|13457.8|13447.8|13462.2|13452.2|13455.3|13445.3|242
1608590700000|2020-12-21 22:45:00|13457.4|13447.4|13455.6|13445.6|13462.3|13452.3|13453.6|13443.6|315
1608591000000|2020-12-21 22:50:00|13455.5|13445.5|13455.7|13445.7|13456.9|13446.9|13453.8|13443.8|231
1608591300000|2020-12-21 22:55:00|13456.1|13446.1|13456.5|13446.5|13457.4|13447.4|13454.2|13444.2|226
1608591600000|2020-12-21 23:00:00|13456.6|13446.6|13457.1|13452.7|13457.2|13453|13451.8|13442.8|677
1608591900000|2020-12-21 23:05:00|13457|13453|13460.7|13457.7|13460.9|13457.7|13456.7|13452.6|493
1608592200000|2020-12-21 23:10:00|13460.6|13457.6|13469.3|13467.2|13469.5|13467.8|13459.3|13456.8|599
1608592500000|2020-12-21 23:15:00|13469.1|13466.8|13467.5|13465.2|13470.6|13469.1|13466.8|13464.5|614
1608592800000|2020-12-21 23:20:00|13467.7|13465.1|13457.9|13455.4|13468.2|13466.1|13457.6|13454.8|596
1608593100000|2020-12-21 23:25:00|13457.8|13455.3|13454.9|13453.4|13458.6|13456.7|13452.8|13450.9|657
1608593400000|2020-12-21 23:30:00|13455|13453.5|13455.7|13453|13458.6|13456.9|13453.7|13452|457
1608593700000|2020-12-21 23:35:00|13455.9|13453.4|13453.2|13451|13456.6|13454.7|13452.9|13450.5|530
1608594000000|2020-12-21 23:40:00|13453.6|13451.2|13455.2|13452.7|13457.2|13454.9|13450.9|13448.5|577
1608594300000|2020-12-21 23:45:00|13455.4|13452.8|13451.3|13449|13455.6|13453.5|13450.7|13448.8|641
1608594600000|2020-12-21 23:50:00|13451|13449.5|13451.3|13448.7|13452.8|13450.7|13450.5|13447.6|449
1608594900000|2020-12-21 23:55:00|13451.4|13448.8|13448.5|13446.3|13451.7|13450.1|13447.6|13445.6|515
1608595200000|2020-12-22 00:00:00|13448.1|13446.6|13450.1|13448.6|13450.3|13448.8|13446.2|13445.1|520
1608595500000|2020-12-22 00:05:00|13450.2|13448.7|13450.8|13449.3|13451.9|13449.9|13447.8|13446.3|388
1608595800000|2020-12-22 00:10:00|13450.9|13449.4|13455.2|13453.7|13458.3|13456.8|13449.6|13448|450
1608596100000|2020-12-22 00:15:00|13454.8|13453.3|13450.1|13448.6|13454.9|13453.4|13449.4|13447.6|485
1608596400000|2020-12-22 00:20:00|13450|13448.5|13446.1|13444.6|13450.8|13449.2|13443.8|13442.3|398
1608596700000|2020-12-22 00:25:00|13446|13444.5|13439.6|13438.1|13446.4|13444.9|13439.3|13437.8|497
1608597000000|2020-12-22 00:30:00|13440|13438.5|13437.6|13436.1|13441.3|13439.8|13437.2|13435.7|422
1608597300000|2020-12-22 00:35:00|13437.7|13436.2|13435|13433.5|13439.6|13438.4|13434.5|13433|454
1608597600000|2020-12-22 00:40:00|13434.8|13433.3|13427.4|13425.9|13436.5|13435|13426.7|13425.2|512
1608597900000|2020-12-22 00:45:00|13427.5|13426|13421.9|13420.4|13429.7|13428.2|13416.4|13414.9|809
1608598200000|2020-12-22 00:50:00|13421.8|13420.3|13416.5|13415|13424|13422.5|13416.1|13414.4|749
1608598500000|2020-12-22 00:55:00|13416.4|13414.9|13423|13421.5|13425.1|13423.2|13416.1|13414.5|774
1608598800000|2020-12-22 01:00:00|13422.9|13421.4|13422.1|13420.6|13428.4|13426.9|13421.8|13420|722
1608599100000|2020-12-22 01:05:00|13422.4|13420.9|13420|13418.5|13426.1|13424.1|13419.7|13418.1|845
1608599400000|2020-12-22 01:10:00|13419.9|13418.4|13420.2|13418.7|13421.5|13419.6|13417.6|13416.1|658
1608599700000|2020-12-22 01:15:00|13420.3|13418.8|13424.4|13422.9|13425.2|13423.7|13418.9|13417.2|550
1608600000000|2020-12-22 01:20:00|13424.3|13422.8|13423.4|13421.9|13425.5|13424|13419.6|13418.1|590
1608600300000|2020-12-22 01:25:00|13423.5|13422|13428.6|13427.1|13429.2|13427.4|13422.3|13420.5|494
1608600600000|2020-12-22 01:30:00|13428.5|13427|13426.5|13425|13429.8|13427.8|13425.7|13424.1|727
1608600900000|2020-12-22 01:35:00|13426.8|13425.3|13419.5|13418|13427.7|13426|13419.3|13417.8|618
1608601200000|2020-12-22 01:40:00|13419.4|13417.9|13414.5|13413|13419.5|13418|13412.7|13410.3|618
1608601500000|2020-12-22 01:45:00|13414.6|13413.1|13412.4|13410.9|13416.4|13414.9|13409.5|13408|715
1608601800000|2020-12-22 01:50:00|13412.3|13410.8|13408.3|13406.8|13414.4|13412.9|13407.9|13406.4|672
1608602100000|2020-12-22 01:55:00|13408.1|13406.6|13410.5|13409|13411|13409.5|13404.6|13402.5|856
1608602400000|2020-12-22 02:00:00|13410.7|13409.2|13418|13416.5|13418.9|13417.6|13410.7|13409.2|672
1608602700000|2020-12-22 02:05:00|13417.9|13416.4|13418.5|13417|13419.6|13418.1|13415|13413.5|783
1608603000000|2020-12-22 02:10:00|13418.6|13417.1|13414.1|13412.6|13419.1|13417.6|13408.6|13407.1|797
1608603300000|2020-12-22 02:15:00|13414.2|13412.7|13414.5|13413|13415.7|13414.2|13409.4|13407.8|857
1608603600000|2020-12-22 02:20:00|13414.4|13412.9|13419.6|13418.1|13419.9|13418.4|13413.1|13411.6|896
1608603900000|2020-12-22 02:25:00|13419.7|13418.2|13418.7|13417.2|13420.2|13418.7|13417.2|13416|487
1608604200000|2020-12-22 02:30:00|13418.8|13417.3|13420.4|13418.9|13421.5|13419.7|13414.5|13413|731
1608604500000|2020-12-22 02:35:00|13420.3|13418.8|13421.6|13420.1|13423|13421.5|13418.3|13416.8|691
1608604800000|2020-12-22 02:40:00|13421.7|13420.2|13421.4|13419.9|13421.9|13420.4|13418.7|13417.2|528
1608605100000|2020-12-22 02:45:00|13421.5|13420|13423.2|13421.7|13425.7|13424.2|13420.5|13419|449
1608605400000|2020-12-22 02:50:00|13423.1|13421.6|13422.3|13420.8|13423.5|13421.7|13421|13419.5|412
1608605700000|2020-12-22 02:55:00|13422.2|13420.7|13421.7|13420.2|13423.8|13422.3|13421.5|13420|376
1608606000000|2020-12-22 03:00:00|13421.6|13420.1|13417.4|13415.9|13422.8|13421.3|13415.3|13413.8|537
1608606300000|2020-12-22 03:05:00|13417.7|13415.6|13420.8|13419.3|13421|13419.5|13416.5|13415|525
1608606600000|2020-12-22 03:10:00|13420.9|13419.4|13420.8|13419.3|13421.6|13420.1|13419|13417.5|454
1608606900000|2020-12-22 03:15:00|13420.7|13419.2|13416.8|13415.3|13420.8|13419.3|13413.3|13411.8|600
1608607200000|2020-12-22 03:20:00|13416.9|13415.4|13414.5|13413|13418|13416.5|13413.4|13411.9|644
1608607500000|2020-12-22 03:25:00|13414.4|13412.9|13414.9|13413.4|13416.3|13414.8|13413.7|13412.2|405
1608607800000|2020-12-22 03:30:00|13414.8|13413.3|13412.8|13411.3|13415.6|13414|13411.7|13409.9|485
1608608100000|2020-12-22 03:35:00|13413|13410.9|13411.3|13409.8|13413|13410.9|13408|13406.2|461
1608608400000|2020-12-22 03:40:00|13411.2|13409.7|13416.5|13415|13416.5|13415|13408.9|13407.3|487
1608608700000|2020-12-22 03:45:00|13416.4|13414.9|13411.5|13410|13417.7|13416.2|13411.3|13409.8|372
1608609000000|2020-12-22 03:50:00|13411.3|13409.8|13413.5|13412|13413.7|13412|13410.4|13409|286
1608609300000|2020-12-22 03:55:00|13413.6|13412.1|13411|13409.5|13413.6|13412.1|13410.8|13409.3|373
1608609600000|2020-12-22 04:00:00|13411.1|13409.6|13409.5|13408|13411.8|13410.3|13408.8|13407.4|474
1608609900000|2020-12-22 04:05:00|13409.8|13408.3|13408|13406.5|13409.9|13408.4|13407.7|13406.2|418
1608610200000|2020-12-22 04:10:00|13408.1|13406.6|13401.9|13400.4|13408.5|13407|13401.5|13400|373
1608610500000|2020-12-22 04:15:00|13401.4|13399.9|13396.5|13395|13401.7|13400.2|13396|13394.5|449
1608610800000|2020-12-22 04:20:00|13396.6|13395.1|13400.5|13399|13401.8|13400.1|13395.4|13393.9|549
1608611100000|2020-12-22 04:25:00|13400.4|13398.9|13398.3|13396.8|13401.2|13399.7|13396.4|13394.6|459
1608611400000|2020-12-22 04:30:00|13398.6|13396.4|13397.5|13396|13400.4|13398.9|13397.3|13395.8|449
1608611700000|2020-12-22 04:35:00|13397.6|13396.1|13398.5|13397|13398.9|13397|13392.2|13390.3|518
1608612000000|2020-12-22 04:40:00|13398.6|13397.1|13393.9|13392.4|13398.8|13397.1|13393.6|13392|484
1608612300000|2020-12-22 04:45:00|13393.8|13392.3|13382.7|13380.6|13393.9|13392.4|13381.4|13379.4|711
1608612600000|2020-12-22 04:50:00|13382.5|13381|13386|13384.5|13386.9|13385.4|13380.8|13379.3|360
1608612900000|2020-12-22 04:55:00|13386.1|13384.6|13389.2|13387.7|13390.6|13389|13385.1|13383.6|486
1608613200000|2020-12-22 05:00:00|13389.1|13387.6|13390.3|13388.8|13392.1|13390.6|13388|13386.5|516
1608613500000|2020-12-22 05:05:00|13390.1|13388.6|13396.6|13395.1|13396.9|13395.4|13387.5|13386.2|465
1608613800000|2020-12-22 05:10:00|13396.8|13395.3|13397.1|13395.6|13398.7|13397.2|13393.8|13392.3|618
1608614100000|2020-12-22 05:15:00|13397.2|13395.7|13393.7|13392.2|13397.9|13396.4|13391.8|13390.3|423
1608614400000|2020-12-22 05:20:00|13393|13391.5|13394.3|13392.8|13395.8|13394.2|13391.9|13390.4|330
1608614700000|2020-12-22 05:25:00|13394.4|13392.9|13397.7|13396.2|13398.8|13397.3|13393.3|13391.2|395
1608615000000|2020-12-22 05:30:00|13397.6|13396.1|13395.9|13394.4|13398.8|13397.3|13393|13391.5|432
1608615300000|2020-12-22 05:35:00|13396|13394.5|13395.4|13393.9|13396.8|13395.3|13393.7|13392.1|500
1608615600000|2020-12-22 05:40:00|13395.3|13393.8|13390.6|13389.1|13395.7|13394|13390.5|13389|443
1608615900000|2020-12-22 05:45:00|13390.5|13389|13386.1|13384.6|13390.5|13389|13383.5|13382|723
1608616200000|2020-12-22 05:50:00|13386.2|13384.7|13388.8|13387.3|13390.3|13388.8|13384.1|13382.6|576
1608616500000|2020-12-22 05:55:00|13388.9|13387.4|13389.2|13387.7|13391.1|13389.7|13388.7|13387.2|473
1608616800000|2020-12-22 06:00:00|13389.3|13387.8|13393.4|13391.9|13395.9|13394.6|13384.8|13383.3|721
1608617100000|2020-12-22 06:05:00|13393.5|13392|13395|13393.5|13395.8|13394.4|13391.1|13389.4|528
1608617400000|2020-12-22 06:10:00|13394.9|13393.4|13397.4|13395.9|13397.6|13396.1|13393.4|13391.9|594
1608617700000|2020-12-22 06:15:00|13397.5|13396|13410|13408.5|13410.4|13408.7|13397|13395.5|715
1608618000000|2020-12-22 06:20:00|13410.2|13408.7|13416.7|13415.2|13418|13416.2|13407.9|13406.4|745
1608618300000|2020-12-22 06:25:00|13416.8|13415.3|13411.2|13409.7|13417.6|13416.1|13410|13408.5|588
1608618600000|2020-12-22 06:30:00|13411.3|13409.8|13404.4|13402.9|13412.5|13411|13404.2|13402.7|506
1608618900000|2020-12-22 06:35:00|13404.5|13403|13404.5|13403|13408.1|13406|13403.5|13402|497
1608619200000|2020-12-22 06:40:00|13404.6|13403.1|13410.2|13408.7|13416.8|13415.3|13404.5|13403|634
1608619500000|2020-12-22 06:45:00|13410.1|13408.6|13398.1|13396.6|13411.1|13408.9|13397.3|13395.6|759
1608619800000|2020-12-22 06:50:00|13398.3|13396.8|13398.2|13396.7|13403.6|13402.1|13397.5|13396|751
1608620100000|2020-12-22 06:55:00|13398.3|13396.1|13398.3|13388.3|13400.7|13399.2|13388.8|13386.4|729
1608620400000|2020-12-22 07:00:00|13398.6|13388.6|13405.6|13404.1|13415.2|13412.7|13398.6|13388.6|1072
1608620700000|2020-12-22 07:05:00|13404.9|13403.4|13409.5|13408|13413.5|13411.7|13399.2|13397.5|908
1608621000000|2020-12-22 07:10:00|13409.3|13407.8|13403.6|13402.1|13409.8|13408.3|13402.1|13398.6|820
1608621300000|2020-12-22 07:15:00|13403.5|13402|13404.6|13403.1|13412.3|13410.8|13402.7|13401.2|875
1608621600000|2020-12-22 07:20:00|13404.7|13403.2|13403.5|13402|13407.5|13406|13401.5|13400|742
1608621900000|2020-12-22 07:25:00|13403.8|13402.3|13407|13405.5|13412.9|13411.5|13403|13401.5|776
1608622200000|2020-12-22 07:30:00|13407.6|13406.1|13424.1|13422.6|13432|13430.5|13400.3|13398.4|1075
1608622500000|2020-12-22 07:35:00|13424.2|13422.7|13426.5|13425.6|13429|13427.8|13418.7|13417.6|980
1608622800000|2020-12-22 07:40:00|13426.4|13425.5|13429.6|13428.1|13433|13431.6|13421.6|13420.1|797
1608623100000|2020-12-22 07:45:00|13429.7|13428.2|13440.6|13439.7|13444.8|13443.5|13426.3|13424.9|909
1608623400000|2020-12-22 07:50:00|13440.7|13439.8|13440.8|13439.9|13453|13451.5|13439|13437.5|739
1608623700000|2020-12-22 07:55:00|13440.7|13439.8|13434.7|13433.2|13440.7|13439.8|13432.1|13430.6|840
1608624000000|2020-12-22 08:00:00|13434.4|13432.9|13425.2|13423.7|13439.5|13438.6|13420.3|13418.9|1093
1608624300000|2020-12-22 08:05:00|13425|13423.5|13422.9|13422|13430.1|13429.1|13419.9|13419|1009
1608624600000|2020-12-22 08:10:00|13423.1|13422.2|13442.3|13440.8|13445.1|13444.2|13422.8|13421.9|1007
1608624900000|2020-12-22 08:15:00|13442.4|13440.9|13433.7|13432.8|13443.9|13442.4|13431.9|13430.6|823
1608625200000|2020-12-22 08:20:00|13433.8|13432.9|13436.5|13435|13442.6|13441.3|13433.2|13432.3|956
1608625500000|2020-12-22 08:25:00|13436.3|13435.4|13431.4|13429.9|13440.1|13438.6|13420.7|13419.5|918
1608625800000|2020-12-22 08:30:00|13431.7|13430.2|13437.5|13436.6|13439.8|13438.6|13431.6|13430.2|934
1608626100000|2020-12-22 08:35:00|13437.8|13436.3|13440|13438.5|13441|13440.1|13434.8|13433.7|781
1608626400000|2020-12-22 08:40:00|13439.3|13438.4|13443.4|13441.9|13443.6|13442.2|13434.5|13433.4|944
1608626700000|2020-12-22 08:45:00|13443.6|13442.1|13438.4|13436.9|13450.4|13448.9|13437.6|13436.3|1033
1608627000000|2020-12-22 08:50:00|13438.6|13437.1|13435.6|13434.1|13445.2|13443.7|13432.8|13431.5|795
1608627300000|2020-12-22 08:55:00|13435.4|13433.9|13432.7|13431.2|13438.7|13437.2|13428.8|13427.9|881
1608627600000|2020-12-22 09:00:00|13432.9|13431.4|13425.4|13423.9|13440.1|13438.6|13420.3|13418.8|865
1608627900000|2020-12-22 09:05:00|13425.3|13423.8|13435.5|13434|13436.6|13435.1|13415.2|13413.8|1090
1608628200000|2020-12-22 09:10:00|13435.6|13434.1|13435.6|13434.7|13438.6|13437.1|13430.7|13429.3|773
1608628500000|2020-12-22 09:15:00|13435.2|13434.3|13431.8|13430.3|13440.8|13439.3|13430.9|13429.4|880
1608628800000|2020-12-22 09:20:00|13431.7|13430.2|13432.6|13431.7|13434.9|13433.6|13430.4|13429.3|942
1608629100000|2020-12-22 09:25:00|13433|13432.1|13435.4|13433.9|13438.7|13437.2|13432.4|13431.1|737
1608629400000|2020-12-22 09:30:00|13435.3|13433.8|13440.4|13438.9|13444.9|13443.7|13434.7|13433.3|865
1608629700000|2020-12-22 09:35:00|13440.3|13438.8|13443.3|13441.8|13445.8|13444.3|13434.7|13433.2|834
1608630000000|2020-12-22 09:40:00|13443.2|13441.7|13443.8|13442.3|13449.5|13448.3|13441.2|13440|877
1608630300000|2020-12-22 09:45:00|13443.7|13442.2|13440.4|13439.5|13444.5|13443.1|13436.7|13435.2|886
1608630600000|2020-12-22 09:50:00|13440.5|13439.6|13435.6|13434.1|13441.1|13439.6|13430.6|13429.4|812
1608630900000|2020-12-22 09:55:00|13435.3|13433.8|13411.7|13410.2|13436.4|13434.9|13411|13407.7|880
1608631200000|2020-12-22 10:00:00|13413.2|13409.8|13384.3|13382.8|13418.5|13416.3|13362.2|13360.7|2075
1608631500000|2020-12-22 10:05:00|13384.4|13382.9|13389.4|13387.9|13396.9|13395.4|13380.2|13378.7|1242
1608631800000|2020-12-22 10:10:00|13389.5|13388|13399.2|13397.7|13400.3|13398.8|13384.9|13383.4|1023
1608632100000|2020-12-22 10:15:00|13399.1|13397.6|13402.5|13401|13405.7|13404.2|13396.6|13394.8|848
1608632400000|2020-12-22 10:20:00|13402.4|13400.9|13387|13385.5|13402.7|13401.2|13379|13376.9|1098
1608632700000|2020-12-22 10:25:00|13386.9|13385.4|13380.1|13378.6|13390.4|13388.9|13379.2|13377.7|937
1608633000000|2020-12-22 10:30:00|13379.9|13378.4|13383.2|13381.7|13386|13384.5|13377.4|13375.9|804
1608633300000|2020-12-22 10:35:00|13383.1|13381.6|13390.2|13388.7|13393.1|13391.6|13383.1|13381.6|727
1608633600000|2020-12-22 10:40:00|13390.3|13388.8|13395|13394.1|13395.9|13394.4|13388.8|13387.3|718
1608633900000|2020-12-22 10:45:00|13395.2|13393.7|13425.1|13420.2|13444.8|13436.4|13393.4|13391.9|901
1608634200000|2020-12-22 10:50:00|13424.5|13419.7|13424.9|13423.4|13449.9|13446.4|13418.1|13414.9|1972
1608634500000|2020-12-22 10:55:00|13425|13423.5|13441.6|13440.1|13444.6|13443.1|13423.3|13421.8|1213
1608634800000|2020-12-22 11:00:00|13441.3|13439.8|13435.4|13433.9|13442.1|13440.5|13433.4|13431.9|1063
1608635100000|2020-12-22 11:05:00|13435.7|13434.2|13416.3|13414.8|13437|13435.5|13408.8|13406.8|1203
1608635400000|2020-12-22 11:10:00|13416.4|13414.9|13412.6|13411.1|13420.3|13418.8|13409.9|13408.4|770
1608635700000|2020-12-22 11:15:00|13412.5|13411|13421.7|13420.2|13423.5|13422|13407.2|13406.1|934
1608636000000|2020-12-22 11:20:00|13421.9|13420.4|13425.1|13423.6|13425.2|13423.7|13415.8|13414.3|747
1608636300000|2020-12-22 11:25:00|13425|13423.5|13435.7|13434.2|13436.5|13435|13423.9|13422.4|697
1608636600000|2020-12-22 11:30:00|13435.6|13434.1|13425.5|13424|13436.2|13435.1|13422.7|13421.3|693
1608636900000|2020-12-22 11:35:00|13425.3|13423.8|13424.1|13422.6|13429.3|13427.8|13422.8|13421.3|621
1608637200000|2020-12-22 11:40:00|13424.2|13422.7|13419.8|13418.3|13427|13425.5|13417.6|13416.3|792
1608637500000|2020-12-22 11:45:00|13419.3|13417.8|13413.3|13411.8|13420.7|13419.2|13411.8|13410.3|883
1608637800000|2020-12-22 11:50:00|13413.2|13411.7|13408.8|13407.3|13415.3|13413.8|13405.5|13404|804
1608638100000|2020-12-22 11:55:00|13408.9|13407.4|13412.9|13411.4|13412.9|13411.4|13403.9|13402.4|959
1608638400000|2020-12-22 12:00:00|13412.5|13411|13408|13406.5|13415.4|13413.9|13405.9|13404.4|910
1608638700000|2020-12-22 12:05:00|13407.9|13406.4|13414.7|13413.2|13416.8|13415.6|13405.4|13404|911
1608639000000|2020-12-22 12:10:00|13414.5|13413|13421.8|13420.3|13424.5|13423|13414.3|13413|859
1608639300000|2020-12-22 12:15:00|13421.9|13420.4|13429.2|13427.7|13429.9|13428.4|13419.1|13417.6|873
1608639600000|2020-12-22 12:20:00|13429.1|13427.6|13433.1|13432.2|13436.3|13434.8|13427.3|13425.8|689
1608639900000|2020-12-22 12:25:00|13433|13432.1|13433.9|13432.4|13434.8|13433.3|13429.3|13427.8|750
1608640200000|2020-12-22 12:30:00|13433.5|13432|13429.4|13427.9|13435.6|13434.2|13425.2|13424|913
1608640500000|2020-12-22 12:35:00|13429.5|13428|13427.9|13426.4|13433.2|13431.7|13427|13425.5|569
1608640800000|2020-12-22 12:40:00|13428|13426.5|13422.8|13421.3|13431.2|13429.7|13421.8|13420.3|623
1608641100000|2020-12-22 12:45:00|13422.7|13421.2|13418.9|13417.4|13422.7|13421.2|13415.8|13414.5|601
1608641400000|2020-12-22 12:50:00|13418.8|13417.3|13425.3|13423.8|13429.1|13427.6|13418.5|13417|686
1608641700000|2020-12-22 12:55:00|13425.2|13423.7|13416.7|13415.2|13425.4|13423.9|13415.8|13414.4|777
1608642000000|2020-12-22 13:00:00|13416.6|13415.1|13424.7|13423.2|13427.3|13426.2|13416.5|13415|897
1608642300000|2020-12-22 13:05:00|13425.1|13423.6|13425.6|13424.1|13437.6|13436.1|13424.9|13423.5|860
1608642600000|2020-12-22 13:10:00|13425.2|13423.7|13427.7|13426.2|13429.7|13428.2|13424.6|13423.1|615
1608642900000|2020-12-22 13:15:00|13427.5|13426|13426.9|13426|13437|13435.2|13426.4|13424.9|719
1608643200000|2020-12-22 13:20:00|13426.7|13425.2|13419.6|13418.1|13428.7|13427.3|13418.9|13417.4|608
1608643500000|2020-12-22 13:25:00|13419.2|13417.7|13421.7|13415.8|13424.9|13419.7|13415.8|13414.5|615
1608643800000|2020-12-22 13:30:00|13421.8|13415.7|13417|13415.5|13428.8|13420.7|13415.6|13414.1|759
1608644100000|2020-12-22 13:35:00|13417.1|13415.6|13416.8|13415.9|13419|13417.9|13413.2|13411.7|688
1608644400000|2020-12-22 13:40:00|13416.9|13416|13407.7|13406.2|13418|13417.1|13405.5|13404|741
1608644700000|2020-12-22 13:45:00|13407.6|13406.1|13399.9|13398.4|13409.9|13408.7|13396.1|13394.9|713
1608645000000|2020-12-22 13:50:00|13399.8|13398.3|13404.1|13403.2|13406.1|13405|13398.5|13397|708
1608645300000|2020-12-22 13:55:00|13404.4|13402.9|13405.7|13404.8|13410.9|13409.5|13403.4|13402.1|703
1608645600000|2020-12-22 14:00:00|13405.8|13404.9|13411.4|13409.9|13414.5|13413.5|13405.7|13404.8|664
1608645900000|2020-12-22 14:05:00|13411.2|13409.7|13404.8|13403.3|13411.3|13410.1|13404.5|13403|721
1608646200000|2020-12-22 14:10:00|13404.7|13403.2|13393.8|13392.3|13404.9|13403.4|13391.2|13389.7|949
1608646500000|2020-12-22 14:15:00|13393.7|13392.2|13386.3|13384.8|13393.9|13392.6|13384.9|13384|731
1608646800000|2020-12-22 14:20:00|13386.4|13384.9|13390.5|13389|13396.4|13394.9|13385.7|13384.7|817
1608647100000|2020-12-22 14:25:00|13390.4|13388.9|13380|13378.5|13391.1|13389.6|13374.9|13373.4|842
1608647400000|2020-12-22 14:30:00|13379.7|13378.2|13376.9|13375.4|13384.4|13383.1|13375.9|13374.4|1158
1608647700000|2020-12-22 14:35:00|13377|13375.5|13379.9|13378.4|13380.9|13379.9|13372.9|13371.5|932
1608648000000|2020-12-22 14:40:00|13380|13378.5|13369.2|13368.3|13380|13378.5|13368|13366.5|1012
1608648300000|2020-12-22 14:45:00|13369.6|13368.1|13364|13362.5|13375.7|13374.2|13362.8|13361.9|950
1608648600000|2020-12-22 14:50:00|13364.2|13362.7|13358.8|13357.9|13369.8|13368.5|13358.5|13357|895
1608648900000|2020-12-22 14:55:00|13358.2|13357.3|13351.7|13348.1|13359.5|13358.4|13345.3|13342.9|1139
1608649200000|2020-12-22 15:00:00|13351.6|13347.5|13351.7|13350.2|13355.3|13353.8|13346.2|13344.7|1298
1608649500000|2020-12-22 15:05:00|13351.6|13350.1|13362.8|13361.3|13366.5|13365|13349.4|13347.9|1148
1608649800000|2020-12-22 15:10:00|13362.9|13361.4|13341.8|13340.3|13363.4|13361.9|13332.4|13327.6|1247
1608650100000|2020-12-22 15:15:00|13342.1|13340.6|13358.4|13356.9|13364|13362.5|13340.6|13339.1|1087
1608650400000|2020-12-22 15:20:00|13358.3|13356.8|13367|13365.5|13369.6|13368.2|13355.3|13353.8|1101
1608650700000|2020-12-22 15:25:00|13366.6|13365.1|13363.4|13361.9|13367.5|13366.2|13360.5|13359|939
1608651000000|2020-12-22 15:30:00|13363.5|13362|13366.9|13365.4|13369.5|13368|13362.8|13361.3|938
1608651300000|2020-12-22 15:35:00|13367|13365.5|13369.1|13367.6|13370.7|13369.5|13364.4|13362.9|859
1608651600000|2020-12-22 15:40:00|13369.3|13367.8|13360.7|13359.2|13369.3|13367.8|13358.5|13357.6|787
1608651900000|2020-12-22 15:45:00|13360.8|13359.3|13350.5|13349|13361.1|13359.6|13347|13346|1161
1608652200000|2020-12-22 15:50:00|13350.4|13348.9|13338.1|13336.6|13351.6|13350.1|13336.8|13335.9|1024
1608652500000|2020-12-22 15:55:00|13338.2|13336.7|13321.8|13320.3|13343.8|13342.5|13311.8|13309.4|1596
1608652800000|2020-12-22 16:00:00|13322.1|13320.6|13324.4|13322.9|13328.1|13326|13305.1|13303.5|1619
1608653100000|2020-12-22 16:05:00|13324.5|13323|13333.6|13332.7|13333.9|13332.9|13321.3|13320.1|1087
1608653400000|2020-12-22 16:10:00|13333.7|13332.8|13339.1|13338.2|13360.1|13352.8|13333.6|13332.7|1161
1608653700000|2020-12-22 16:15:00|13339.5|13338|13352|13350.5|13354.3|13351.7|13333.3|13324.3|1432
1608654000000|2020-12-22 16:20:00|13352.1|13350.6|13355|13353.5|13359.5|13358.3|13350.7|13349.4|840
1608654300000|2020-12-22 16:25:00|13355.1|13353.6|13341.8|13339.6|13355.6|13354.5|13328.3|13323.7|1526
1608654600000|2020-12-22 16:30:00|13342|13339.2|13334.1|13332.6|13342.1|13340.4|13325.5|13324.1|1255
1608654900000|2020-12-22 16:35:00|13334|13332.5|13323.1|13321.6|13338.8|13337|13321.1|13319.8|1163
1608655200000|2020-12-22 16:40:00|13324.1|13322.6|13327.3|13325.8|13329.7|13328.6|13321.5|13320.2|1006
1608655500000|2020-12-22 16:45:00|13327.4|13325.9|13329.9|13329|13334.6|13333.4|13322.9|13321.4|1043
1608655800000|2020-12-22 16:50:00|13330|13329.1|13341.4|13339.9|13346.1|13344.7|13323.2|13322.3|1020
1608656100000|2020-12-22 16:55:00|13341.2|13339.7|13347.2|13346.3|13353|13351.6|13340.2|13338.7|1197
1608656400000|2020-12-22 17:00:00|13347.6|13346.7|13357.1|13356.2|13360.8|13359.6|13346.6|13345.5|949
1608656700000|2020-12-22 17:05:00|13357.5|13356|13353.9|13353|13357.6|13356.7|13353.7|13352.4|601
1608657000000|2020-12-22 17:10:00|13353.8|13352.9|13358|13357.1|13358.7|13357.7|13351.9|13350.2|860
1608657300000|2020-12-22 17:15:00|13358.1|13357.2|13361.8|13360.9|13364.5|13363.5|13357.6|13356.1|673
1608657600000|2020-12-22 17:20:00|13361.9|13361|13356.8|13355.9|13368.8|13367.9|13356.3|13355.4|753
1608657900000|2020-12-22 17:25:00|13356.5|13355.6|13361.9|13360.4|13362.2|13360.7|13352.4|13351.2|689
1608658200000|2020-12-22 17:30:00|13361.8|13360.3|13367.7|13366.2|13368|13367.1|13361.1|13359.8|765
1608658500000|2020-12-22 17:35:00|13367.8|13366.3|13363.4|13361.9|13368.1|13367.2|13362.1|13361|557
1608658800000|2020-12-22 17:40:00|13363|13362.1|13362.6|13361.1|13367.3|13366.4|13358.7|13357.2|629
1608659100000|2020-12-22 17:45:00|13362.7|13361.2|13358.1|13356.6|13362.9|13361.9|13356.6|13355.1|712
1608659400000|2020-12-22 17:50:00|13357.9|13356.4|13354.5|13353.6|13358.5|13356.9|13353.4|13352.1|675
1608659700000|2020-12-22 17:55:00|13354.4|13353.5|13357.8|13356.9|13358.8|13357.9|13353.6|13352.4|633
1608660000000|2020-12-22 18:00:00|13357.9|13357|13355.4|13353.9|13362|13361.1|13355.1|13353.6|531
1608660300000|2020-12-22 18:05:00|13355.5|13354|13352.2|13351.3|13356.8|13355.5|13352.2|13351|398
1608660600000|2020-12-22 18:10:00|13352|13351.1|13354.9|13354|13355.5|13354.4|13351.2|13350.1|301
1608660900000|2020-12-22 18:15:00|13354.8|13353.9|13359.3|13358.4|13363.4|13362.2|13354.8|13353.9|376
1608661200000|2020-12-22 18:20:00|13359.5|13358.6|13360.2|13359.3|13362.1|13361.1|13357.3|13356.2|384
1608661500000|2020-12-22 18:25:00|13360.3|13359.4|13363|13361.5|13363.5|13362.2|13357.8|13356.9|547
1608661800000|2020-12-22 18:30:00|13362.9|13361.4|13365|13364.1|13366.5|13365.4|13360.6|13359.3|443
1608662100000|2020-12-22 18:35:00|13364.9|13364|13361.2|13360.3|13365.2|13364.3|13359.4|13358.3|564
1608662400000|2020-12-22 18:40:00|13361.1|13360.2|13355.7|13354.2|13361.2|13360.3|13353.3|13351.8|547
1608662700000|2020-12-22 18:45:00|13356.1|13355.2|13354.9|13353.4|13357.7|13356.3|13350.7|13349.8|674
1608663000000|2020-12-22 18:50:00|13355|13353.5|13353.5|13352|13356.2|13355.2|13349.9|13348.9|693
1608663300000|2020-12-22 18:55:00|13353.4|13351.9|13349.7|13348.2|13355.3|13354.2|13348.5|13347.3|573
1608663600000|2020-12-22 19:00:00|13349|13348.1|13348|13347.1|13353.2|13352.3|13346.3|13345.3|508
1608663900000|2020-12-22 19:05:00|13348.1|13347.2|13351.4|13350.5|13353.2|13352.3|13347.8|13346.9|343
1608664200000|2020-12-22 19:10:00|13351.6|13350.7|13357.1|13356.2|13357.2|13356.3|13351.5|13350.6|359
1608664500000|2020-12-22 19:15:00|13357|13356.1|13356.4|13355.5|13357.1|13356.2|13352.9|13352|328
1608664800000|2020-12-22 19:20:00|13356.3|13355.4|13347.2|13345.7|13356.8|13355.5|13347.1|13345.7|499
1608665100000|2020-12-22 19:25:00|13347.3|13345.8|13350.9|13350|13351.3|13350.1|13347|13345.7|487
1608665400000|2020-12-22 19:30:00|13350.8|13349.9|13350.9|13349.4|13353.7|13352.3|13350.8|13349.4|284
1608665700000|2020-12-22 19:35:00|13351|13349.5|13344.8|13343.9|13351.8|13350.3|13343|13341.8|671
1608666000000|2020-12-22 19:40:00|13344.7|13343.8|13348.4|13346.9|13349.2|13347.9|13344.6|13343.6|350
1608666300000|2020-12-22 19:45:00|13348.3|13346.8|13351.2|13349.7|13351.2|13349.7|13344.2|13342.9|402
1608666600000|2020-12-22 19:50:00|13351.4|13349.9|13354.1|13352.6|13355.1|13353.7|13351.3|13349.9|597
1608666900000|2020-12-22 19:55:00|13354|13352.5|13354.4|13352.9|13356.3|13355|13348|13346.6|774
1608667200000|2020-12-22 20:00:00|13354.5|13353|13354.1|13353.2|13355.5|13354.4|13351.9|13350.9|442
1608667500000|2020-12-22 20:05:00|13355.2|13354.3|13355.7|13354.8|13358.8|13357.3|13354.7|13353.7|491
1608667800000|2020-12-22 20:10:00|13355.8|13354.9|13347.4|13345.9|13356.3|13355.1|13344.5|13343.1|633
1608668100000|2020-12-22 20:15:00|13347.5|13346|13351.3|13349.8|13353.6|13352.1|13347.2|13345.7|390
1608668400000|2020-12-22 20:20:00|13351.4|13349.9|13343.5|13342|13351.4|13350.1|13342.9|13341.5|459
1608668700000|2020-12-22 20:25:00|13343.4|13341.9|13342.6|13341.7|13346.4|13345.3|13341.5|13340.2|484
1608669000000|2020-12-22 20:30:00|13342.4|13341.5|13346.5|13345|13347.9|13346.8|13342.4|13341.1|400
1608669300000|2020-12-22 20:35:00|13346.6|13345.1|13343.7|13342.2|13347.4|13346.1|13342.6|13341.1|367
1608669600000|2020-12-22 20:40:00|13344|13342.5|13340.3|13338.8|13344.2|13343|13339.3|13338|415
1608669900000|2020-12-22 20:45:00|13340.2|13338.7|13350.8|13349.9|13351.7|13350.7|13338.9|13337.8|507
1608670200000|2020-12-22 20:50:00|13351.1|13350.2|13354.7|13353.2|13358|13356.5|13349.8|13348.4|801
1608670500000|2020-12-22 20:55:00|13354.6|13353.1|13363.7|13362.2|13365.2|13364|13354.4|13352.9|866
1608670800000|2020-12-22 21:00:00|13363.9|13362.4|13364.2|13362.7|13370.4|13368.7|13359.5|13358|632
1608671100000|2020-12-22 21:05:00|13364.1|13362.6|13365.1|13363.6|13365.2|13363.7|13362|13360.5|470
1608671400000|2020-12-22 21:10:00|13365|13363.5|13362.7|13361.2|13365.1|13363.6|13356.1|13354.5|472
1608671700000|2020-12-22 21:15:00|13362.8|13361.3|13362.7|13361.2|13364.4|13362.9|13361.2|13359.7|205
1608672000000|2020-12-22 21:20:00|13362.6|13361.1|13368.5|13367|13368.5|13367|13362.3|13360.8|309
1608672300000|2020-12-22 21:25:00|13368.9|13367.4|13377.4|13375.9|13379.6|13377.4|13368.4|13366.6|565
1608672600000|2020-12-22 21:30:00|13377.9|13375.7|13377.5|13376|13377.9|13376.4|13376.2|13374.7|317
1608672900000|2020-12-22 21:35:00|13377.4|13375.9|13375.4|13373.9|13379.1|13377.3|13374.5|13372.7|352
1608673200000|2020-12-22 21:40:00|13375.6|13374.1|13375.3|13373.8|13378.4|13376.9|13375.1|13373.5|228
1608673500000|2020-12-22 21:45:00|13375.4|13373.9|13375.8|13373.4|13376|13373.9|13371.5|13369.5|342
1608673800000|2020-12-22 21:50:00|13375.9|13373.5|13372.3|13370.2|13377.1|13375|13371.9|13369.2|410
1608674100000|2020-12-22 21:55:00|13372.9|13370.1|13366.8|13356.8|13374.4|13370.8|13365.9|13355.9|486
1608674400000|2020-12-22 22:00:00|13366.6|13356.6|13367|13357|13368.5|13358.5|13360.9|13350.9|78
1608674700000|2020-12-22 22:05:00|13366.2|13356.2|13371.5|13361.5|13373.8|13363.8|13362.5|13352.5|219
1608675000000|2020-12-22 22:10:00|13371.7|13361.7|13369.1|13359.1|13374.3|13364.3|13369|13359|199
1608675300000|2020-12-22 22:15:00|13369.2|13359.2|13370.5|13360.5|13373.2|13363.2|13369.1|13359.1|229
1608675600000|2020-12-22 22:20:00|13369.7|13360.1|13364.6|13354.6|13372.9|13362.9|13362.3|13352.3|246
1608675900000|2020-12-22 22:25:00|13364.5|13354.5|13360.5|13350.5|13368.8|13358.8|13359.7|13349.7|235
1608676200000|2020-12-22 22:30:00|13360.9|13350.9|13370.2|13360.2|13373.1|13363.1|13360|13350|754
1608676500000|2020-12-22 22:35:00|13370.3|13360.3|13373.3|13363.3|13374.3|13364.3|13368.2|13358.2|245
1608676800000|2020-12-22 22:40:00|13373.5|13363.5|13365.7|13355.7|13375.2|13365.2|13364.5|13354.5|304
1608677100000|2020-12-22 22:45:00|13365.1|13355.1|13365.1|13355.1|13367.9|13357.9|13362.8|13352.8|205
1608677400000|2020-12-22 22:50:00|13364.8|13354.8|13363.5|13353.5|13365.5|13355.5|13362.1|13352.1|181
1608677700000|2020-12-22 22:55:00|13363.4|13353.4|13367|13357|13370.6|13360.6|13362.7|13352.7|306
1608678000000|2020-12-22 23:00:00|13367.2|13357.2|13375.7|13372.1|13376.2|13372.5|13367.2|13357.2|878
1608678300000|2020-12-22 23:05:00|13375.6|13372.6|13375|13373.5|13376.1|13373.6|13375|13372.2|581
1608678600000|2020-12-22 23:10:00|13375.3|13373.1|13382.4|13379.8|13382.9|13380.4|13375.2|13372.7|528
1608678900000|2020-12-22 23:15:00|13382.3|13379.9|13388.7|13386.5|13388.9|13386.9|13381.4|13379.4|527
1608679200000|2020-12-22 23:20:00|13388.3|13386.8|13385.4|13382.3|13388.3|13386.8|13381.5|13378.1|624
1608679500000|2020-12-22 23:25:00|13385.3|13382.4|13385.2|13383.1|13386.1|13384.1|13383.7|13380.3|419
1608679800000|2020-12-22 23:30:00|13385.1|13383|13384.8|13383.3|13387.5|13386.3|13384.1|13382|474
1608680100000|2020-12-22 23:35:00|13384.9|13383.4|13383|13380.8|13385.7|13383.7|13381.7|13379.2|478
1608680400000|2020-12-22 23:40:00|13382.5|13380.9|13385.5|13384|13387|13384.7|13381.8|13379.7|376
1608680700000|2020-12-22 23:45:00|13385.7|13383.6|13390.4|13388.9|13393.9|13391.9|13385.2|13383.4|543
1608681000000|2020-12-22 23:50:00|13390|13388.1|13400.3|13398.1|13400.3|13398.4|13388.8|13386.3|725
1608681300000|2020-12-22 23:55:00|13400|13398.5|13402.7|13401.2|13403.6|13401.5|13396.7|13393.7|806
1608681600000|2020-12-23 00:00:00|13403.1|13400.8|13399.2|13397|13403.1|13400.8|13395.6|13392.8|921
1608681900000|2020-12-23 00:05:00|13399.1|13397.1|13397.6|13395|13400.4|13398.9|13394.9|13393.4|594
1608682200000|2020-12-23 00:10:00|13396.7|13395.1|13393.7|13392.2|13398|13396.4|13393.3|13391.4|438
1608682500000|2020-12-23 00:15:00|13394|13391.9|13392.6|13391.1|13397|13395.5|13392|13390.5|464
1608682800000|2020-12-23 00:20:00|13392.7|13391.2|13387.7|13386.2|13392.8|13391.3|13384.7|13382.3|973
1608683100000|2020-12-23 00:25:00|13387.4|13385.9|13391.4|13389.9|13392.7|13391.4|13387.4|13385.9|616
1608683400000|2020-12-23 00:30:00|13391.3|13389.8|13389.1|13386.4|13393|13391.5|13386.5|13385|714
1608683700000|2020-12-23 00:35:00|13388.9|13386.5|13388.2|13386.7|13389.1|13387.5|13387.1|13385.3|420
1608684000000|2020-12-23 00:40:00|13388.1|13386.6|13385.9|13384.4|13390|13388.5|13385.7|13383.7|476
1608684300000|2020-12-23 00:45:00|13385.8|13384.3|13381.7|13380.2|13386.4|13384.4|13381|13379.5|609
1608684600000|2020-12-23 00:50:00|13381.8|13380.3|13381.5|13378.9|13389|13382.9|13375.9|13374.4|897
1608684900000|2020-12-23 00:55:00|13381.3|13378.8|13378.8|13376.5|13381.3|13379|13374.8|13371.7|1396
1608685200000|2020-12-23 01:00:00|13378.6|13376.1|13383.5|13380.4|13383.5|13380.9|13371.7|13369.7|1427
1608685500000|2020-12-23 01:05:00|13383.4|13380.2|13381.5|13379.2|13384.6|13381.9|13380.8|13378.3|1116
1608685800000|2020-12-23 01:10:00|13381.6|13379.3|13381|13378.4|13383.6|13381.5|13378.4|13376.6|1313
1608686100000|2020-12-23 01:15:00|13380.9|13378.5|13386.1|13384.6|13387.8|13385.3|13380.4|13377.8|983
1608686400000|2020-12-23 01:20:00|13386.4|13384.2|13389.2|13387.7|13390.9|13388.6|13384.3|13381.9|968
1608686700000|2020-12-23 01:25:00|13389.1|13387.6|13387.1|13385.6|13394.1|13392.4|13385.9|13384|710
1608687000000|2020-12-23 01:30:00|13387|13385.5|13390|13388.5|13392.5|13390.9|13386.7|13384.9|769
1608687300000|2020-12-23 01:35:00|13390.1|13388.6|13391.6|13390.1|13392.5|13390.6|13388.9|13386.9|817
1608687600000|2020-12-23 01:40:00|13391.5|13390|13388.9|13387.4|13393.9|13392.4|13388.9|13387.4|809
1608687900000|2020-12-23 01:45:00|13389|13387.5|13388.9|13387.4|13390.9|13389.4|13386.2|13384.7|624
1608688200000|2020-12-23 01:50:00|13389|13387.5|13390.3|13388.8|13392.2|13390.8|13387.9|13386|558
1608688500000|2020-12-23 01:55:00|13390.2|13388.7|13388.8|13387.3|13395.7|13394.2|13387.8|13386.3|692
1608688800000|2020-12-23 02:00:00|13388.7|13387.2|13395.3|13393.8|13396.2|13394.2|13386.7|13385.2|805
1608689100000|2020-12-23 02:05:00|13395.5|13393.3|13392.8|13391.3|13395.6|13394|13390|13388.5|614
1608689400000|2020-12-23 02:10:00|13392.7|13391.2|13397.2|13395.7|13399.4|13397.9|13392.7|13391.2|844
1608689700000|2020-12-23 02:15:00|13397.3|13395.8|13395.3|13393.8|13399.7|13397.8|13392.4|13391.3|768
1608690000000|2020-12-23 02:20:00|13395.4|13393.9|13391.6|13390.1|13396|13394.2|13391.2|13389.7|524
1608690300000|2020-12-23 02:25:00|13391.7|13390.2|13391.1|13389.6|13392.7|13391.2|13386.2|13385.1|697
1608690600000|2020-12-23 02:30:00|13390.7|13389.2|13390.4|13388.9|13392.1|13390.6|13388.9|13387.4|626
1608690900000|2020-12-23 02:35:00|13390.5|13389|13390.7|13389.2|13396.2|13394.7|13390.5|13389|710
1608691200000|2020-12-23 02:40:00|13390.9|13389.4|13388.2|13386.7|13393.8|13392.6|13387.9|13386.1|778
1608691500000|2020-12-23 02:45:00|13388.3|13386.8|13389.9|13388.4|13392.4|13390.9|13386.8|13385.1|516
1608691800000|2020-12-23 02:50:00|13389.8|13388.3|13389.4|13387.9|13391.5|13390|13388.5|13387.6|458
1608692100000|2020-12-23 02:55:00|13389.5|13388|13395.7|13394.2|13396.9|13395.4|13388|13386.5|888
1608692400000|2020-12-23 03:00:00|13395.6|13394.1|13394.1|13392.6|13396.6|13394.8|13392.5|13391.1|596
1608692700000|2020-12-23 03:05:00|13394.2|13392.7|13395.6|13394.1|13396.6|13395.1|13392.6|13390.9|530
1608693000000|2020-12-23 03:10:00|13395.8|13394.3|13397.2|13395.7|13397.9|13396.5|13395.2|13393.7|698
1608693300000|2020-12-23 03:15:00|13397.3|13395.8|13411.6|13408.9|13413.7|13410.7|13396|13394.5|677
1608693600000|2020-12-23 03:20:00|13411.7|13409.1|13407.1|13405.6|13411.7|13409.1|13403|13401.8|655
1608693900000|2020-12-23 03:25:00|13406.9|13405.4|13405.4|13403.9|13410.3|13408.8|13405.4|13403.8|544
1608694200000|2020-12-23 03:30:00|13405.5|13404|13404.5|13403|13405.5|13404|13401.1|13399.6|502
1608694500000|2020-12-23 03:35:00|13404.4|13402.9|13402.2|13400.7|13405.5|13403.8|13400.9|13399.4|501
1608694800000|2020-12-23 03:40:00|13402.3|13400.8|13406.1|13404.6|13408.2|13406.7|13402.3|13400.8|564
1608695100000|2020-12-23 03:45:00|13406|13404.5|13402.4|13400.2|13407.7|13405.7|13401|13399.5|674
1608695400000|2020-12-23 03:50:00|13402.1|13400.6|13402.8|13401.3|13405|13403.7|13401|13399.5|397
1608695700000|2020-12-23 03:55:00|13402.6|13401.1|13406.3|13404.8|13407|13405.6|13401.9|13400.3|559
1608696000000|2020-12-23 04:00:00|13405.6|13404.1|13405.2|13403.7|13406.7|13405.2|13402.9|13401.4|444
1608696300000|2020-12-23 04:05:00|13405.3|13403.8|13405.3|13403.8|13413.2|13411.3|13404.9|13403.4|596
1608696600000|2020-12-23 04:10:00|13405.1|13403.6|13407.3|13405.8|13410.7|13409.2|13404.8|13403.5|692
1608696900000|2020-12-23 04:15:00|13407.1|13405.6|13408.2|13406.7|13410.9|13409.4|13406.4|13404.3|581
1608697200000|2020-12-23 04:20:00|13407.9|13406.4|13409|13407.5|13413|13411.2|13405.9|13404.4|640
1608697500000|2020-12-23 04:25:00|13408.9|13407.4|13410.9|13409.4|13411.8|13410.3|13405.9|13404.4|550
1608697800000|2020-12-23 04:30:00|13410.8|13409.3|13407.4|13405.9|13412|13410.5|13406.7|13405.2|649
1608698100000|2020-12-23 04:35:00|13407.3|13405.8|13404.4|13402.9|13407.8|13406.1|13404.3|13402.8|503
1608698400000|2020-12-23 04:40:00|13404.3|13402.8|13403.2|13401.7|13405.6|13404.1|13402.1|13400.6|491
1608698700000|2020-12-23 04:45:00|13403.1|13401.6|13402.6|13401.1|13403.8|13402.3|13396.2|13394.5|496
1608699000000|2020-12-23 04:50:00|13402.5|13401|13401.9|13399.7|13403.7|13402|13397.2|13395.7|653
1608699300000|2020-12-23 04:55:00|13401.4|13399.9|13402|13400.5|13404|13402.3|13400.9|13399.5|673
1608699600000|2020-12-23 05:00:00|13402.1|13400.6|13398.8|13397.3|13402.7|13400.9|13397.8|13396.3|551
1608699900000|2020-12-23 05:05:00|13398.9|13397.4|13400.1|13398.6|13402.8|13400.9|13397|13395.2|714
1608700200000|2020-12-23 05:10:00|13400|13398.5|13400.5|13399|13401.2|13399.8|13396.5|13395.1|515
1608700500000|2020-12-23 05:15:00|13400.7|13399.2|13399.8|13398.3|13404.2|13402.7|13399.5|13397.7|451
1608700800000|2020-12-23 05:20:00|13399.7|13398.2|13401.6|13400.1|13401.8|13400.3|13398.3|13396.8|299
1608701100000|2020-12-23 05:25:00|13401.5|13400|13401.1|13399.6|13402|13400.3|13400.2|13398.3|688
1608701400000|2020-12-23 05:30:00|13401.2|13399.7|13403.3|13401.8|13405.7|13403.9|13400.9|13399.4|395
1608701700000|2020-12-23 05:35:00|13403.2|13401.7|13400.4|13398.9|13403.3|13401.9|13399.2|13397.2|270
1608702000000|2020-12-23 05:40:00|13400.3|13398.8|13401.2|13399.7|13402.5|13400.6|13400.3|13398.5|280
1608702300000|2020-12-23 05:45:00|13401.1|13399.6|13402.8|13400.6|13403.6|13402.1|13399.5|13398|420
1608702600000|2020-12-23 05:50:00|13402.5|13401|13402.2|13400.7|13403.6|13401.9|13401.9|13400.3|315
1608702900000|2020-12-23 05:55:00|13401.8|13400.3|13403.8|13402.3|13407|13405.5|13401.2|13399.7|419
1608703200000|2020-12-23 06:00:00|13403.6|13402.1|13409|13407.5|13410|13408.5|13403.3|13401.8|569
1608703500000|2020-12-23 06:05:00|13409.4|13407.1|13408|13406.5|13410.9|13409.5|13407|13405.5|383
1608703800000|2020-12-23 06:10:00|13408.1|13406.6|13407.1|13405.6|13408.2|13406.9|13406.9|13405.3|215
1608704100000|2020-12-23 06:15:00|13407|13405.5|13411.2|13409.7|13412.7|13411.2|13406.7|13405.2|388
1608704400000|2020-12-23 06:20:00|13411.3|13409.8|13411|13409.5|13411.8|13410.7|13408.6|13407.2|515
1608704700000|2020-12-23 06:25:00|13410.6|13409.7|13410.6|13409.1|13411.2|13409.9|13408.7|13407.2|436
1608705000000|2020-12-23 06:30:00|13410.5|13409|13410.3|13408.8|13411.6|13410.2|13408.9|13407.2|447
1608705300000|2020-12-23 06:35:00|13410.4|13408.9|13411.2|13409.7|13413|13411.2|13410.2|13408.7|486
1608705600000|2020-12-23 06:40:00|13410.9|13410|13410.2|13408.7|13411.5|13410|13402.9|13401|519
1608705900000|2020-12-23 06:45:00|13410.1|13408.6|13417.1|13415.6|13417.6|13416|13408.3|13406.7|508
1608706200000|2020-12-23 06:50:00|13416.9|13415.4|13417.3|13415.8|13418|13416.5|13414.6|13413.1|474
1608706500000|2020-12-23 06:55:00|13417.4|13415.9|13417|13414.9|13418.1|13416.8|13416|13414.8|301
1608706800000|2020-12-23 07:00:00|13415.9|13412.4|13423.1|13421.6|13425.9|13423.5|13414.7|13411.5|877
1608707100000|2020-12-23 07:05:00|13423.2|13421.7|13432.3|13430.8|13432.8|13431.3|13420.5|13419.2|748
1608707400000|2020-12-23 07:10:00|13432.2|13430.7|13435.3|13433.8|13439.9|13438.1|13431.6|13430.4|831
1608707700000|2020-12-23 07:15:00|13435.2|13433.7|13429|13427.5|13437.6|13436.1|13427.3|13425.8|983
1608708000000|2020-12-23 07:20:00|13428.9|13427.4|13431.8|13430.3|13433.5|13432|13427.9|13426.4|691
1608708300000|2020-12-23 07:25:00|13431.9|13430.4|13430|13428.5|13435.2|13433.2|13428.8|13427.1|763
1608708600000|2020-12-23 07:30:00|13430.1|13428.6|13431.3|13429.8|13434.7|13433.3|13428|13426.5|574
1608708900000|2020-12-23 07:35:00|13431.2|13429.7|13432.2|13430.1|13432.6|13431.1|13429.6|13428.1|485
1608709200000|2020-12-23 07:40:00|13431.8|13430.3|13431.5|13430|13432.7|13431.5|13429.7|13428.2|486
1608709500000|2020-12-23 07:45:00|13431.6|13430.1|13435.9|13434.4|13439|13437.5|13430.2|13429.1|824
1608709800000|2020-12-23 07:50:00|13436.1|13434.6|13441.5|13440|13442.9|13441.4|13435.5|13434.2|687
1608710100000|2020-12-23 07:55:00|13441.7|13440.2|13440|13439.1|13443.9|13442.7|13438.7|13437.8|801
1608710400000|2020-12-23 08:00:00|13439.9|13438.4|13440.6|13439.7|13444.9|13443.8|13437.6|13436.7|1010
1608710700000|2020-12-23 08:05:00|13440.7|13439.8|13434.6|13433.1|13441.8|13440.4|13431.3|13430.3|938
1608711000000|2020-12-23 08:10:00|13434.5|13433|13428.6|13427.1|13436.3|13435.4|13428.3|13427|797
1608711300000|2020-12-23 08:15:00|13428.3|13427.4|13419.8|13418.9|13432.5|13431.6|13418.2|13417.3|698
1608711600000|2020-12-23 08:20:00|13419.7|13418.8|13414.4|13413.5|13420.5|13419.6|13409.2|13408.1|969
1608711900000|2020-12-23 08:25:00|13414.7|13413.2|13411.7|13410.8|13414.8|13413.6|13406.3|13405.4|705
1608712200000|2020-12-23 08:30:00|13411.8|13410.9|13407.2|13406.3|13412|13411.1|13406.1|13405.2|596
1608712500000|2020-12-23 08:35:00|13406.8|13405.9|13416.3|13415.4|13416.8|13415.9|13405.8|13404.9|574
1608712800000|2020-12-23 08:40:00|13416.2|13415.3|13423.3|13422.4|13424.6|13423.7|13415.9|13415|728
1608713100000|2020-12-23 08:45:00|13423.2|13422.3|13423.6|13422.7|13426.3|13425.4|13420.2|13419|510
1608713400000|2020-12-23 08:50:00|13423.5|13422.6|13421|13420.1|13431.1|13430.2|13420.1|13418.6|550
1608713700000|2020-12-23 08:55:00|13421.1|13420.2|13421.1|13419.6|13425.3|13424.4|13416.1|13415|728
1608714000000|2020-12-23 09:00:00|13421|13419.5|13424.5|13423.6|13425.7|13424.8|13411.1|13409.8|802
1608714300000|2020-12-23 09:05:00|13424.4|13423|13419.5|13418.6|13426.7|13425.8|13419.3|13418.4|696
1608714600000|2020-12-23 09:10:00|13419.4|13418.5|13418.5|13417.6|13422.8|13421.9|13412.8|13411.8|711
1608714900000|2020-12-23 09:15:00|13418.6|13417.7|13423.5|13422.6|13426.8|13425.9|13417.5|13416.3|560
1608715200000|2020-12-23 09:20:00|13423.4|13422.5|13424.7|13423.2|13427.6|13426.6|13421.5|13420.6|733
1608715500000|2020-12-23 09:25:00|13424.5|13423|13436.1|13435.2|13436.5|13435.6|13423.5|13422.6|655
1608715800000|2020-12-23 09:30:00|13436.2|13435.3|13436|13435.1|13443|13442.1|13433.6|13432.7|849
1608716100000|2020-12-23 09:35:00|13436.2|13435.3|13425.9|13425|13439.9|13439|13425.9|13425|761
1608716400000|2020-12-23 09:40:00|13426|13425.1|13423.2|13422.3|13429.3|13428.3|13420.6|13419.7|746
1608716700000|2020-12-23 09:45:00|13423.1|13422.2|13418.7|13417.8|13423.1|13422.2|13415.4|13414.4|719
1608717000000|2020-12-23 09:50:00|13418.6|13417.7|13416.5|13415.6|13421.6|13420.5|13416|13415.1|565
1608717300000|2020-12-23 09:55:00|13416|13415.1|13418.7|13417.8|13421.2|13420.3|13415|13414.1|697
1608717600000|2020-12-23 10:00:00|13418.8|13417.9|13421|13420.1|13422.1|13420.6|13416.2|13415.3|729
1608717900000|2020-12-23 10:05:00|13420.9|13420|13428.2|13426.7|13429.6|13428.4|13419.3|13418.4|666
1608718200000|2020-12-23 10:10:00|13428.3|13426.8|13429.1|13427.6|13431.4|13430.2|13424.8|13423.5|589
1608718500000|2020-12-23 10:15:00|13429.2|13427.7|13430.5|13429.6|13434.2|13433.3|13428.5|13427.6|648
1608718800000|2020-12-23 10:20:00|13430.4|13429.5|13433.4|13431.9|13433.5|13432.1|13424.2|13423|614
1608719100000|2020-12-23 10:25:00|13434.6|13433.1|13432.9|13432|13436.9|13436|13429.8|13428.7|887
1608719400000|2020-12-23 10:30:00|13432.8|13431.9|13428.7|13427.8|13433.3|13432.2|13426.3|13425.1|809
1608719700000|2020-12-23 10:35:00|13428.8|13427.9|13436.1|13434.6|13438.1|13437.2|13427|13426|650
1608720000000|2020-12-23 10:40:00|13436.2|13434.7|13425.9|13425|13437.4|13436.5|13425.6|13424.5|832
1608720300000|2020-12-23 10:45:00|13426.2|13425.3|13427.8|13426.3|13427.9|13426.7|13421|13419.8|861
1608720600000|2020-12-23 10:50:00|13426.9|13425.4|13430.4|13429.5|13435.6|13434.1|13424.8|13423.9|728
1608720900000|2020-12-23 10:55:00|13430.6|13429.7|13433.1|13431.6|13437|13436.1|13430.6|13429.7|688
1608721200000|2020-12-23 11:00:00|13432.9|13432|13435.2|13434.3|13442|13440.5|13432.7|13431.7|832
1608721500000|2020-12-23 11:05:00|13435.1|13434.2|13433|13431.5|13435.3|13434.4|13426.3|13425.1|706
1608721800000|2020-12-23 11:10:00|13432.9|13431.4|13423.4|13422.5|13433.4|13432.1|13421.8|13420.6|719
1608722100000|2020-12-23 11:15:00|13423.5|13422.6|13429.3|13428.4|13430.4|13429.2|13421.6|13420.7|629
1608722400000|2020-12-23 11:20:00|13429.4|13428.5|13429.7|13428.8|13432|13431|13424.4|13423.3|542
1608722700000|2020-12-23 11:25:00|13429.9|13428.4|13422.8|13421.9|13433.8|13432.7|13422.8|13421.7|580
1608723000000|2020-12-23 11:30:00|13423.3|13422.4|13425.3|13423.8|13431.2|13430.3|13422.2|13421|612
1608723300000|2020-12-23 11:35:00|13425.4|13423.9|13431.6|13430.7|13431.9|13430.7|13425.3|13423.8|483
1608723600000|2020-12-23 11:40:00|13431.5|13430.6|13424.3|13423.4|13433.5|13432|13422.7|13421.7|702
1608723900000|2020-12-23 11:45:00|13424.2|13423.3|13426.2|13425.3|13428.5|13427.2|13421.5|13420.6|587
1608724200000|2020-12-23 11:50:00|13425.9|13425|13424.1|13423.2|13429|13427.5|13422.7|13421.3|497
1608724500000|2020-12-23 11:55:00|13424.2|13423.3|13421.7|13420.2|13425.2|13424.1|13419.6|13418.7|708
1608724800000|2020-12-23 12:00:00|13422|13420.5|13417.9|13417|13422.8|13421.9|13417.6|13416.7|626
1608725100000|2020-12-23 12:05:00|13418|13417.1|13417.3|13416.4|13420.8|13419.6|13415.9|13414.6|612
1608725400000|2020-12-23 12:10:00|13417.6|13416.1|13421.5|13420.6|13422.4|13421.5|13415.4|13414.5|671
1608725700000|2020-12-23 12:15:00|13421.4|13420.5|13418.1|13416.6|13425.8|13424.6|13417.6|13416.5|692
1608726000000|2020-12-23 12:20:00|13418|13416.5|13417.6|13416.1|13421|13419.5|13416.5|13415.5|542
1608726300000|2020-12-23 12:25:00|13417.8|13416.3|13420.6|13419.1|13422|13420.5|13415.2|13414.1|660
1608726600000|2020-12-23 12:30:00|13420.5|13419|13418.6|13417.7|13421.8|13420.3|13417.2|13416|598
1608726900000|2020-12-23 12:35:00|13418.8|13417.9|13425.7|13424.8|13427|13426.1|13417.7|13416.8|645
1608727200000|2020-12-23 12:40:00|13425.8|13424.9|13427|13426.1|13428.6|13427.2|13422.6|13421.7|583
1608727500000|2020-12-23 12:45:00|13427.1|13426.2|13424.6|13423.7|13427.6|13426.7|13421.4|13420.5|422
1608727800000|2020-12-23 12:50:00|13424.1|13423.2|13417.7|13416.8|13424.6|13423.7|13415.8|13414.9|549
1608728100000|2020-12-23 12:55:00|13417.6|13416.7|13426.5|13425|13426.7|13425.4|13416.5|13415.6|658
1608728400000|2020-12-23 13:00:00|13426.2|13424.7|13423.8|13422.9|13427.7|13426.4|13418.3|13417.4|769
1608728700000|2020-12-23 13:05:00|13423.7|13422.8|13417.6|13416.7|13425.6|13424.7|13416.6|13415.4|654
1608729000000|2020-12-23 13:10:00|13417.7|13416.8|13415.6|13414.7|13422|13421|13415.3|13414.4|757
1608729300000|2020-12-23 13:15:00|13416.2|13415.3|13411.5|13410.6|13417.9|13416.6|13411.2|13410.1|660
1608729600000|2020-12-23 13:20:00|13411.3|13410.4|13405.9|13405|13411.7|13410.4|13402.5|13401.4|846
1608729900000|2020-12-23 13:25:00|13406|13405.1|13412.7|13406.9|13415.6|13410.6|13403.9|13403|725
1608730200000|2020-12-23 13:30:00|13413.3|13407|13413.6|13412.1|13414.8|13413.3|13403|13401.5|775
1608730500000|2020-12-23 13:35:00|13413.5|13412|13426.7|13425.2|13448.7|13444.8|13412.2|13411.3|1783
1608730800000|2020-12-23 13:40:00|13426.8|13425.3|13438.5|13437.6|13442|13441.1|13426.8|13425.3|1010
1608731100000|2020-12-23 13:45:00|13438.4|13437.5|13462.6|13461.1|13465.3|13463.8|13438.1|13436.6|1241
1608731400000|2020-12-23 13:50:00|13462.7|13461.2|13467.4|13466.5|13470.9|13469.6|13454.4|13453.3|1232
1608731700000|2020-12-23 13:55:00|13467.5|13466.6|13465.5|13464|13475.9|13474.5|13464.3|13462.8|1374
1608732000000|2020-12-23 14:00:00|13465.7|13464.2|13468.7|13467.8|13470.6|13469.4|13456.4|13455.2|1142
1608732300000|2020-12-23 14:05:00|13468.9|13468|13488.7|13487.2|13488.7|13487.7|13467.8|13466.3|1412
1608732600000|2020-12-23 14:10:00|13488.8|13487.3|13486.2|13485.3|13491.1|13490.2|13477.9|13476.8|1196
1608732900000|2020-12-23 14:15:00|13486.3|13485.4|13510.9|13510|13511.5|13510.6|13486.2|13485.3|1473
1608733200000|2020-12-23 14:20:00|13511.2|13510.3|13511.8|13510.3|13517.8|13516.6|13506.1|13505.2|1309
1608733500000|2020-12-23 14:25:00|13511.9|13510.4|13523.2|13521.7|13528.2|13527.3|13511.6|13510.2|1386
1608733800000|2020-12-23 14:30:00|13523.1|13521.6|13533.4|13532.5|13538.2|13537.1|13523|13521.5|1515
1608734100000|2020-12-23 14:35:00|13533.1|13532.2|13519.7|13518.2|13535.6|13534.1|13518.6|13517.1|1455
1608734400000|2020-12-23 14:40:00|13520|13518.5|13534.1|13532.6|13536.9|13535.4|13520|13518.5|1269
1608734700000|2020-12-23 14:45:00|13534|13532.5|13535.1|13534.2|13536.1|13535.1|13527.3|13526.1|1104
1608735000000|2020-12-23 14:50:00|13535|13534.1|13524.5|13523|13538.8|13537.3|13520.7|13519.2|1163
1608735300000|2020-12-23 14:55:00|13524.4|13522.9|13529.1|13522.3|13531.2|13524.6|13507.4|13505.7|1300
1608735600000|2020-12-23 15:00:00|13528.6|13522.8|13542.8|13540.6|13571.9|13570|13526.4|13521|2344
1608735900000|2020-12-23 15:05:00|13542.7|13540.4|13524.9|13523.4|13552.1|13550.5|13517.5|13515.1|1879
1608736200000|2020-12-23 15:10:00|13525|13523.5|13534.9|13534|13546.2|13544|13520.6|13519.1|1600
1608736500000|2020-12-23 15:15:00|13535.8|13533.5|13523.7|13522.2|13542.2|13539.8|13523.7|13522.2|1680
1608736800000|2020-12-23 15:20:00|13523.6|13522.1|13508.9|13507.4|13529.3|13527.6|13505.8|13504.8|1379
1608737100000|2020-12-23 15:25:00|13508.8|13507.3|13523.8|13522.3|13528.7|13526.9|13508.8|13507.3|1396
1608737400000|2020-12-23 15:30:00|13524.2|13522.1|13519.5|13518.6|13534.3|13532.4|13519.3|13517.8|1180
1608737700000|2020-12-23 15:35:00|13519.7|13518.8|13521.5|13520.6|13529.6|13528.1|13518.6|13517.7|1077
1608738000000|2020-12-23 15:40:00|13521.6|13520.7|13529.8|13528.3|13532.7|13531.2|13515.8|13514|1086
1608738300000|2020-12-23 15:45:00|13530.2|13528.1|13522.6|13521.1|13531.5|13530|13516.9|13515.2|1016
1608738600000|2020-12-23 15:50:00|13522.7|13521.2|13524.4|13522.9|13534|13532.6|13520.1|13519.2|1025
1608738900000|2020-12-23 15:55:00|13524.5|13523|13523|13521.5|13528.6|13526.7|13507|13505.5|1387
1608739200000|2020-12-23 16:00:00|13522.8|13521.3|13523.5|13522|13530.5|13529|13520.8|13519.3|1182
1608739500000|2020-12-23 16:05:00|13523.4|13521.9|13528|13527.1|13531.6|13530.3|13523|13521.7|818
1608739800000|2020-12-23 16:10:00|13527.9|13527|13524.3|13522.8|13552.5|13549.8|13523.4|13521.9|1557
1608740100000|2020-12-23 16:15:00|13524.4|13522.9|13522.8|13521.3|13524.6|13523.1|13513.8|13512.1|1058
1608740400000|2020-12-23 16:20:00|13522.6|13521.1|13522.9|13521.4|13532.8|13531|13520.1|13518.6|1112
1608740700000|2020-12-23 16:25:00|13523.5|13521.2|13504.3|13502.8|13525|13523.5|13502.2|13500.2|1352
1608741000000|2020-12-23 16:30:00|13504|13502.5|13507.4|13505.9|13513.8|13511.7|13489.6|13486.7|1548
1608741300000|2020-12-23 16:35:00|13507.7|13505.6|13489.3|13487.8|13507.7|13505.8|13481.2|13478.7|1222
1608741600000|2020-12-23 16:40:00|13489.6|13487.4|13504.3|13502.8|13504.5|13503.1|13489.5|13487.4|999
1608741900000|2020-12-23 16:45:00|13504.4|13502.9|13508.6|13507.1|13518.5|13516.8|13503.1|13501.8|948
1608742200000|2020-12-23 16:50:00|13508.7|13507.2|13508.7|13507.8|13511.4|13510.3|13506.2|13504.7|750
1608742500000|2020-12-23 16:55:00|13508.6|13507.7|13509.7|13508.2|13513.4|13511.9|13506.7|13505.2|782
1608742800000|2020-12-23 17:00:00|13509.9|13508.4|13511.7|13510.2|13521|13519.5|13507.9|13506.9|909
1608743100000|2020-12-23 17:05:00|13511.6|13510.1|13504.3|13502.8|13512.9|13511.6|13497.1|13495.3|879
1608743400000|2020-12-23 17:10:00|13504.1|13503.2|13493.8|13492.3|13508.7|13507.2|13489.9|13488.4|1057
1608743700000|2020-12-23 17:15:00|13494|13492.5|13499.1|13497.6|13500.7|13498.8|13487.9|13486.4|908
1608744000000|2020-12-23 17:20:00|13499.4|13497.9|13498|13495.9|13503.2|13501.8|13497.7|13495.1|635
1608744300000|2020-12-23 17:25:00|13498.3|13496|13488.6|13486.3|13498.3|13496.7|13477.7|13476|1140
1608744600000|2020-12-23 17:30:00|13488.8|13486.6|13479.1|13477.6|13489|13487.2|13466.1|13464.5|1154
1608744900000|2020-12-23 17:35:00|13479.2|13477.7|13479.5|13478|13484.5|13483|13470.1|13468.6|901
1608745200000|2020-12-23 17:40:00|13480.1|13478.6|13488|13485.8|13494.7|13492.1|13480.1|13478.6|868
1608745500000|2020-12-23 17:45:00|13487.9|13485.5|13479.6|13478.1|13489.7|13487.9|13474.7|13473.2|771
1608745800000|2020-12-23 17:50:00|13479.4|13477.5|13481.6|13480.1|13483.6|13482.1|13475.9|13474.4|729
1608746100000|2020-12-23 17:55:00|13482|13479.9|13484|13482.5|13485.4|13483.9|13478|13476.7|849
1608746400000|2020-12-23 18:00:00|13484.1|13482.6|13490|13488.5|13490.1|13489|13481.5|13480.1|792
1608746700000|2020-12-23 18:05:00|13489.9|13488.4|13493|13492.1|13497.3|13496.1|13488.7|13487.2|685
1608747000000|2020-12-23 18:10:00|13492.9|13492|13499.3|13497.8|13503.6|13501.7|13492.3|13491|843
1608747300000|2020-12-23 18:15:00|13499.1|13497.6|13510.3|13508.8|13512.2|13510.7|13497.3|13495.8|707
1608747600000|2020-12-23 18:20:00|13510.5|13509|13512.5|13511|13517.3|13515.9|13510.2|13508.9|617
1608747900000|2020-12-23 18:25:00|13512.6|13511.1|13502.4|13500.9|13515.6|13514.1|13489.4|13482|925
1608748200000|2020-12-23 18:30:00|13502.5|13501|13499.3|13497.8|13505|13503.1|13492.1|13490.6|810
1608748500000|2020-12-23 18:35:00|13499.2|13497.7|13509.5|13508|13510|13508.6|13497.1|13495.8|666
1608748800000|2020-12-23 18:40:00|13509.4|13507.9|13504.3|13502.1|13510.6|13509.1|13501.3|13499.3|826
1608749100000|2020-12-23 18:45:00|13504.4|13502.2|13502.2|13500.7|13511.1|13509.9|13501.1|13499|766
1608749400000|2020-12-23 18:50:00|13502.1|13500.6|13503.4|13501.9|13507.2|13505.7|13501.2|13499.3|578
1608749700000|2020-12-23 18:55:00|13503.6|13502.1|13509.8|13508.3|13512.2|13510.5|13503.6|13502.1|600
1608750000000|2020-12-23 19:00:00|13509.9|13508.4|13504.1|13502.6|13512.1|13510.6|13502.8|13501.2|557
1608750300000|2020-12-23 19:05:00|13504.2|13502.7|13505|13504.1|13507.3|13505.3|13502.6|13501.2|604
1608750600000|2020-12-23 19:10:00|13505.2|13503.7|13500.9|13499.4|13507.9|13506.4|13500.7|13498.9|480
1608750900000|2020-12-23 19:15:00|13501.3|13498.9|13488.9|13487.4|13501.7|13500.2|13488.7|13487.4|614
1608751200000|2020-12-23 19:20:00|13489|13487.5|13487.7|13486.2|13491.2|13489.7|13483.5|13482.2|881
1608751500000|2020-12-23 19:25:00|13487.8|13486.3|13488.9|13487.4|13492.9|13491.1|13487.3|13485.8|483
1608751800000|2020-12-23 19:30:00|13489|13487.5|13487.1|13485.6|13492.6|13491.2|13486|13484.5|551
1608752100000|2020-12-23 19:35:00|13486.9|13485.4|13489.3|13487.8|13489.4|13487.9|13483.8|13482.3|597
1608752400000|2020-12-23 19:40:00|13489.2|13487.7|13494.7|13493.2|13497.4|13495.9|13489.2|13487.7|757
1608752700000|2020-12-23 19:45:00|13494.6|13493.1|13491.8|13490.3|13494.8|13493.3|13490.3|13488.8|555
1608753000000|2020-12-23 19:50:00|13491.7|13490.2|13488.2|13486.7|13492.7|13491.3|13488.2|13486.7|437
1608753300000|2020-12-23 19:55:00|13488.3|13486.8|13482.7|13481.2|13488.8|13487.3|13481.3|13479.8|678
1608753600000|2020-12-23 20:00:00|13482.8|13481.3|13484|13482.5|13488.4|13486.9|13481.5|13479.8|733
1608753900000|2020-12-23 20:05:00|13483.9|13482.4|13477.6|13476.1|13485.5|13483.8|13473.2|13472|726
1608754200000|2020-12-23 20:10:00|13477.7|13476.2|13479.2|13477.7|13481.5|13479.4|13472.1|13470.6|736
1608754500000|2020-12-23 20:15:00|13479.3|13477.8|13479.3|13477.8|13483.1|13479.3|13471.7|13470.2|773
1608754800000|2020-12-23 20:20:00|13479.4|13477.9|13478.1|13476.6|13482.3|13480.3|13476.6|13474.9|520
1608755100000|2020-12-23 20:25:00|13478|13476.5|13479.9|13478.4|13481.2|13479.7|13476.4|13475.1|572
1608755400000|2020-12-23 20:30:00|13479.3|13477.8|13483.3|13481.8|13485.7|13483.9|13479.1|13477.2|466
1608755700000|2020-12-23 20:35:00|13483.4|13481.9|13489.9|13487.6|13490.1|13488.3|13481.5|13480|490
1608756000000|2020-12-23 20:40:00|13489.6|13488.1|13490.6|13489.1|13492.6|13491.1|13488.7|13487.5|498
1608756300000|2020-12-23 20:45:00|13490.8|13488.6|13490.7|13489.8|13492.4|13490.9|13488.2|13486.7|519
1608756600000|2020-12-23 20:50:00|13490.5|13489|13490.6|13488.3|13490.6|13489|13484.5|13482.6|711
1608756900000|2020-12-23 20:55:00|13490.3|13488|13507.4|13505.9|13511.1|13508.6|13489.7|13488|1189
1608757200000|2020-12-23 21:00:00|13508|13505.7|13501.5|13498.8|13510.1|13508.6|13498.7|13496.4|984
1608757500000|2020-12-23 21:05:00|13501.6|13499.1|13496.9|13494.4|13503.9|13501.7|13495.7|13494|724
1608757800000|2020-12-23 21:10:00|13496.8|13494.5|13494.9|13492.4|13498.3|13495.9|13493.6|13491.1|549
1608758100000|2020-12-23 21:15:00|13494.8|13492.6|13493.8|13491.5|13496.1|13493.5|13490.7|13488.8|614
1608758400000|2020-12-23 21:20:00|13494.2|13491.3|13492.8|13490.4|13495.5|13492.8|13489.8|13488.3|596
1608758700000|2020-12-23 21:25:00|13492.9|13490.5|13504.1|13500.6|13504.5|13501.6|13492.5|13490.5|582
1608759000000|2020-12-23 21:30:00|13503.7|13500.9|13513.7|13510.7|13516.7|13513.4|13503.4|13499.6|907
1608759300000|2020-12-23 21:35:00|13513.6|13510.8|13509.2|13506.5|13517.8|13515.8|13507.9|13504.5|515
1608759600000|2020-12-23 21:40:00|13509.3|13506.8|13499.9|13497|13509.9|13508|13494.4|13490.3|581
1608759900000|2020-12-23 21:45:00|13499.6|13497.1|13508.1|13503.8|13508.9|13504.1|13492.9|13489.1|685
1608760200000|2020-12-23 21:50:00|13508|13503.7|13499.3|13496.4|13509.9|13505.6|13499.1|13496.1|740
1608760500000|2020-12-23 21:55:00|13499.5|13496.2|13500.4|13490.4|13508.9|13504|13499|13489.1|705
1608760800000|2020-12-23 22:00:00|13499.5|13489.5|13499.2|13489.2|13499.5|13489.5|13498.3|13488.3|32
1608761100000|2020-12-23 22:05:00|13499.6|13489.6|13499.1|13489.1|13500.9|13491.6|13494.7|13487.5|171
1608761400000|2020-12-23 22:10:00|13499|13489.4|13496.4|13488.1|13500.6|13492.3|13496.3|13487.7|258
1608761700000|2020-12-23 22:15:00|13496|13488.4|13498.9|13489.2|13499.4|13491.1|13495.8|13488|197
1608762000000|2020-12-23 22:20:00|13498.8|13489.3|13498.6|13488.6|13500|13490.4|13496.5|13486.6|146
1608762300000|2020-12-23 22:25:00|13498.7|13488.7|13497.6|13487.6|13498.9|13492|13491.9|13486.8|171
1608762600000|2020-12-23 22:30:00|13497.7|13487.7|13500|13490|13502.4|13493.9|13494.8|13487|436
1608762900000|2020-12-23 22:35:00|13499.8|13490.4|13499.3|13489.3|13501.3|13493.3|13498.1|13488.3|269
1608763200000|2020-12-23 22:40:00|13499.6|13489.6|13518.4|13508.4|13522.6|13512.6|13498.2|13488.2|318
1608763500000|2020-12-23 22:45:00|13522.1|13512.1|13516.5|13506.5|13523.8|13513.8|13513.2|13503.2|376
1608763800000|2020-12-23 22:50:00|13515.3|13505.3|13516|13506|13521.3|13511.3|13514.2|13504.2|319
1608764100000|2020-12-23 22:55:00|13515.4|13505.4|13506.6|13496.6|13518.5|13508.5|13504.1|13494.1|730
1608764400000|2020-12-23 23:00:00|13507.7|13497.7|13513.6|13508.4|13516.9|13512.1|13507.7|13497.7|843
1608764700000|2020-12-23 23:05:00|13514.3|13508.6|13512.7|13509.7|13514.9|13509.9|13512.1|13506.8|513
1608765000000|2020-12-23 23:10:00|13512.6|13509.6|13510.2|13507.3|13513.4|13509.8|13509.5|13506.6|455
1608765300000|2020-12-23 23:15:00|13510.1|13507.5|13511|13508.1|13512.6|13509.8|13510.1|13507.5|462
1608765600000|2020-12-23 23:20:00|13510.9|13508.5|13510.2|13508.7|13513.3|13511.2|13509.9|13507.1|469
1608765900000|2020-12-23 23:25:00|13510|13508.5|13509|13507.5|13511.1|13510.2|13508|13505.6|476
1608766200000|2020-12-23 23:30:00|13509.1|13507.6|13502.3|13500.8|13510|13508|13502.2|13499.9|457
1608766500000|2020-12-23 23:35:00|13502.6|13500.4|13502.5|13499.7|13503.3|13501.1|13499.6|13496.8|462
1608766800000|2020-12-23 23:40:00|13502.4|13499.8|13499.5|13497|13502.9|13500.3|13499.1|13496.7|393
1608767100000|2020-12-23 23:45:00|13499.4|13496.9|13500.5|13499|13501|13499.2|13498.1|13495.3|491
1608767400000|2020-12-23 23:50:00|13500.6|13499.1|13505.7|13503|13505.9|13503.1|13499.7|13497.4|495
1608767700000|2020-12-23 23:55:00|13505.4|13503.1|13514.8|13511.7|13515.6|13512.5|13503.3|13501.1|826
1608768000000|2020-12-24 00:00:00|13514.6|13512.1|13523|13520|13527.1|13524.3|13509.8|13506|1156
1608768300000|2020-12-24 00:05:00|13522.8|13519.2|13518.3|13515.6|13525.3|13522.6|13517|13513.1|917
1608768600000|2020-12-24 00:10:00|13518.2|13515.5|13517.4|13514.9|13519.8|13517.1|13515.1|13512.2|803
1608768900000|2020-12-24 00:15:00|13517.5|13515|13504.6|13501.7|13518.9|13516.1|13503.6|13501.2|879
1608769200000|2020-12-24 00:20:00|13503.7|13502|13510.7|13508.1|13512.4|13509.4|13503.6|13501.8|633
1608769500000|2020-12-24 00:25:00|13510.8|13507.9|13516.3|13513.3|13516.8|13513.6|13510.2|13507.5|606
1608769800000|2020-12-24 00:30:00|13516.4|13513.4|13517.7|13515.1|13520.5|13518.3|13516|13512.9|680
1608770100000|2020-12-24 00:35:00|13517.8|13515|13520.1|13517.5|13522.6|13519.8|13517.7|13515|527
1608770400000|2020-12-24 00:40:00|13520|13517.6|13520.8|13517.7|13521.1|13518.5|13514.9|13512.3|697
1608770700000|2020-12-24 00:45:00|13520.7|13517.8|13520.3|13518|13523.1|13520.3|13519.2|13516.2|608
1608771000000|2020-12-24 00:50:00|13519.9|13518.1|13530|13527.4|13530.8|13528.2|13513.7|13511.2|1147
1608771300000|2020-12-24 00:55:00|13530.1|13527.3|13530.7|13529.2|13534.1|13532.1|13526.5|13524.2|1131
1608771600000|2020-12-24 01:00:00|13531.1|13528.9|13528.1|13525.5|13535.1|13533.6|13525.8|13523.8|1016
1608771900000|2020-12-24 01:05:00|13528.2|13525.7|13529.6|13528.1|13531.7|13530|13525.4|13522.9|1000
1608772200000|2020-12-24 01:10:00|13529.5|13528|13530|13527.5|13531.8|13530.3|13527.1|13525.1|862
1608772500000|2020-12-24 01:15:00|13530.1|13527.4|13532|13530.5|13536.4|13534.6|13528.1|13525.9|895
1608772800000|2020-12-24 01:20:00|13531.9|13530.4|13534.1|13531.9|13535.4|13533.8|13530|13528|1169
1608773100000|2020-12-24 01:25:00|13533.8|13532.3|13532.2|13530.7|13535.1|13533.3|13530.7|13529.1|872
1608773400000|2020-12-24 01:30:00|13532.7|13530.4|13528.3|13526.8|13533.3|13531.1|13526.4|13524.9|890
1608773700000|2020-12-24 01:35:00|13528.4|13526.9|13533.9|13532.4|13535.1|13533.3|13528.4|13526.9|478
1608774000000|2020-12-24 01:40:00|13534.1|13532.6|13534.8|13532.7|13536.4|13534.9|13532.6|13531.1|410
1608774300000|2020-12-24 01:45:00|13534.4|13532.9|13549.6|13547.4|13549.8|13548.2|13534|13532.4|751
1608774600000|2020-12-24 01:50:00|13549.5|13547.3|13543.6|13542.1|13550.8|13548.9|13541.3|13539.8|739
1608774900000|2020-12-24 01:55:00|13544|13541.8|13534.5|13533|13547.3|13545.5|13534.4|13532.4|695
1608775200000|2020-12-24 02:00:00|13534.8|13532.6|13540.8|13539.3|13541.8|13540.4|13534|13532.5|888
1608775500000|2020-12-24 02:05:00|13540.9|13539.4|13544.3|13542.8|13544.7|13543.1|13540.5|13539.3|727
1608775800000|2020-12-24 02:10:00|13544.4|13542.9|13540.7|13538.3|13547.8|13546.3|13540.3|13538.1|666
1608776100000|2020-12-24 02:15:00|13540.6|13538.4|13547.2|13545.7|13548|13546.5|13540.4|13538.3|662
1608776400000|2020-12-24 02:20:00|13546.9|13546|13550.7|13549.2|13552.1|13550.4|13546.6|13544.9|769
1608776700000|2020-12-24 02:25:00|13550.6|13549.1|13557.3|13555.8|13557.8|13555.8|13550.5|13549|625
1608777000000|2020-12-24 02:30:00|13557.2|13555.7|13560.4|13558.9|13562.5|13560.8|13557|13555.4|562
1608777300000|2020-12-24 02:35:00|13560.7|13559.2|13558.3|13556.8|13562.7|13561.4|13554.3|13553.2|785
1608777600000|2020-12-24 02:40:00|13558.2|13556.7|13554.5|13553|13560.9|13559.4|13553.5|13552|836
1608777900000|2020-12-24 02:45:00|13555|13552.6|13558.3|13556.8|13558.6|13557|13549.5|13548|726
1608778200000|2020-12-24 02:50:00|13558.2|13556.7|13557.4|13555.9|13559.1|13557.6|13555.2|13553.4|729
1608778500000|2020-12-24 02:55:00|13557.7|13555.5|13556.7|13554.2|13559|13557.4|13552.5|13550.9|767
1608778800000|2020-12-24 03:00:00|13556.9|13554|13556.4|13554|13559.1|13557.1|13554.8|13552.9|1014
1608779100000|2020-12-24 03:05:00|13556.3|13554.5|13560|13558.5|13560.8|13559.5|13554.8|13552.9|920
1608779400000|2020-12-24 03:10:00|13559.9|13558.4|13561.6|13560.1|13562.6|13560.6|13558.4|13556.8|600
1608779700000|2020-12-24 03:15:00|13561.5|13560|13559.8|13558.3|13562.6|13561.1|13558.8|13557|628
1608780000000|2020-12-24 03:20:00|13559.6|13558.1|13561.5|13560|13564.1|13562.6|13557.5|13556|768
1608780300000|2020-12-24 03:25:00|13561.6|13560.1|13559.4|13556.9|13562|13560.2|13557.5|13555.5|707
1608780600000|2020-12-24 03:30:00|13559.1|13557|13552.8|13551.3|13560.3|13558.9|13551.2|13549.2|1001
1608780900000|2020-12-24 03:35:00|13552.7|13551.2|13550.1|13548.6|13555.2|13553.3|13545.1|13543.2|850
1608781200000|2020-12-24 03:40:00|13550|13548.5|13547.4|13545.9|13550.9|13549.1|13546.9|13545.3|569
1608781500000|2020-12-24 03:45:00|13547.3|13545.8|13546.8|13545.3|13550|13548.5|13545|13543.5|640
1608781800000|2020-12-24 03:50:00|13546.9|13545.4|13544.9|13543.4|13547.9|13546.4|13543.6|13542.1|516
1608782100000|2020-12-24 03:55:00|13545|13543.5|13553.1|13551|13555.5|13553.2|13544.3|13542.6|913
1608782400000|2020-12-24 04:00:00|13553|13550.5|13553.1|13550.8|13555.1|13553.2|13550|13548.2|928
1608782700000|2020-12-24 04:05:00|13552.8|13551.3|13549.8|13548.9|13555.1|13553.2|13547.6|13545.4|858
1608783000000|2020-12-24 04:10:00|13549.9|13549|13546.5|13545|13550.4|13549|13544.8|13542.9|845
1608783300000|2020-12-24 04:15:00|13546.8|13544.7|13545|13543.5|13548.4|13546.5|13544.5|13542.8|667
1608783600000|2020-12-24 04:20:00|13544.9|13543.4|13542.6|13541.1|13548.2|13546.7|13542.2|13540.7|561
1608783900000|2020-12-24 04:25:00|13542.7|13541.2|13545.1|13543.6|13547.3|13545.5|13542.1|13540.8|543
1608784200000|2020-12-24 04:30:00|13545.4|13543.2|13546.7|13545.2|13548.6|13547.1|13544.8|13543.1|638
1608784500000|2020-12-24 04:35:00|13546.8|13545.3|13546|13544.5|13548.8|13547.6|13545.6|13544.2|501
1608784800000|2020-12-24 04:40:00|13545.9|13544.4|13547.4|13545.9|13548.7|13546.5|13544.7|13543|549
1608785100000|2020-12-24 04:45:00|13547.6|13546.1|13549.7|13548.2|13550.4|13549.2|13545.8|13543.8|510
1608785400000|2020-12-24 04:50:00|13549.8|13548.3|13549.6|13548.1|13550.9|13549.4|13548.9|13547.1|394
1608785700000|2020-12-24 04:55:00|13549.8|13548.3|13550.6|13549.1|13553.3|13551.6|13549.1|13547.7|451
1608786000000|2020-12-24 05:00:00|13550.5|13549|13550.9|13549.4|13551.5|13550.2|13549.2|13547.5|239
1608786300000|2020-12-24 05:05:00|13550.8|13549.3|13548.2|13546.7|13551.3|13549.5|13547.9|13545.9|299
1608786600000|2020-12-24 05:10:00|13548.5|13546.4|13549.3|13547.8|13550.3|13548.6|13547.8|13545.7|354
1608786900000|2020-12-24 05:15:00|13549.2|13547.7|13551.4|13549.3|13551.9|13550|13548.6|13546.7|435
1608787200000|2020-12-24 05:20:00|13551.1|13549.6|13554.8|13553.3|13556.7|13555.2|13551|13549|503
1608787500000|2020-12-24 05:25:00|13554.9|13553.4|13553.5|13552|13555.9|13553.9|13552.3|13550.5|437
1608787800000|2020-12-24 05:30:00|13554.1|13551.9|13552.7|13551.2|13554.1|13552.2|13551.4|13549.3|630
1608788100000|2020-12-24 05:35:00|13552.6|13551.1|13551.7|13550.2|13553.1|13551.2|13550.9|13549.2|318
1608788400000|2020-12-24 05:40:00|13551.8|13550.3|13554.3|13551.5|13556.6|13554.9|13551.2|13549.6|536
1608788700000|2020-12-24 05:45:00|13554.2|13551.7|13555.6|13554.1|13556.7|13554.8|13553.1|13551.3|498
1608789000000|2020-12-24 05:50:00|13555.7|13554.2|13557.3|13555.1|13558|13556.3|13555.5|13553.6|456
1608789300000|2020-12-24 05:55:00|13557.6|13555.3|13557.6|13555.5|13559.8|13558.3|13556.7|13554.6|496
1608789600000|2020-12-24 06:00:00|13557.8|13555.6|13556.7|13555.2|13561.4|13559.7|13556.3|13554.2|572
1608789900000|2020-12-24 06:05:00|13556.8|13555.3|13558.3|13556.8|13558.9|13557.4|13556.4|13554.8|283
1608790200000|2020-12-24 06:10:00|13558.4|13556.9|13559.3|13557.8|13560.3|13558.5|13556.3|13554.5|449
1608790500000|2020-12-24 06:15:00|13559.5|13558|13556.6|13555.1|13559.7|13558|13556|13554.3|351
1608790800000|2020-12-24 06:20:00|13556.5|13555|13552.8|13551.3|13556.5|13555|13552.2|13550.4|411
1608791100000|2020-12-24 06:25:00|13552.7|13551.2|13551.7|13550.2|13552.9|13551.4|13550.8|13549.3|301
1608791400000|2020-12-24 06:30:00|13551.9|13550.4|13546.3|13544.8|13552.5|13551|13543|13540.1|482
1608791700000|2020-12-24 06:35:00|13546.4|13544.9|13548.6|13547.1|13549.2|13547.7|13545.7|13544.2|359
1608792000000|2020-12-24 06:40:00|13548.7|13547.2|13550.6|13549.1|13552.1|13550.4|13548.3|13546.5|329
1608792300000|2020-12-24 06:45:00|13550.7|13549.2|13554.5|13553|13555.5|13554.5|13550.4|13548.5|296
1608792600000|2020-12-24 06:50:00|13554.6|13553.1|13559.1|13557.6|13563.8|13562|13554.5|13553|560
1608792900000|2020-12-24 06:55:00|13558.8|13557.9|13560.5|13559|13560.6|13559|13554.9|13553.7|359
1608793200000|2020-12-24 07:00:00|13560.1|13559.2|13557.9|13555.7|13560.9|13559.2|13552.4|13548.9|665
1608793500000|2020-12-24 07:05:00|13558.1|13555.9|13560.7|13559.2|13562.6|13561.1|13555.8|13554|497
1608793800000|2020-12-24 07:10:00|13560.8|13559.3|13560.9|13559.4|13566.5|13565|13559.3|13557.8|572
1608794100000|2020-12-24 07:15:00|13560.8|13559.3|13560.7|13559.2|13565|13563.5|13558.3|13556.9|597
1608794400000|2020-12-24 07:20:00|13560.5|13559|13562.4|13560.9|13565.4|13564.1|13558.7|13557.2|580
1608794700000|2020-12-24 07:25:00|13562.2|13560.7|13566.9|13565.4|13572.8|13570.9|13561.5|13559.7|790
1608795000000|2020-12-24 07:30:00|13567|13565.5|13580.6|13579.1|13582.9|13580.7|13566.2|13563.7|1013
1608795300000|2020-12-24 07:35:00|13580.1|13578.6|13578.9|13576.2|13580.2|13578.7|13574.3|13572.8|742
1608795600000|2020-12-24 07:40:00|13578.7|13576.3|13578.2|13576|13581.2|13579.7|13575.7|13574.3|710
1608795900000|2020-12-24 07:45:00|13577.9|13575.9|13565.7|13563.4|13578.2|13576.4|13565.4|13563.4|877
1608796200000|2020-12-24 07:50:00|13565.8|13563.3|13566.5|13565|13571.2|13569.4|13563.7|13561.3|823
1608796500000|2020-12-24 07:55:00|13566.6|13565.1|13567|13564.8|13567.5|13565.9|13559.7|13557.9|804
1608796800000|2020-12-24 08:00:00|13566.8|13565.3|13560.8|13559.3|13567|13565.3|13559|13557.1|1013
1608797100000|2020-12-24 08:05:00|13560.7|13559.2|13572.2|13570.7|13577.7|13575.1|13558.7|13556.8|1085
1608797400000|2020-12-24 08:10:00|13572|13570.5|13574.5|13573|13578.6|13576.6|13570.3|13568.1|870
1608797700000|2020-12-24 08:15:00|13574.9|13572.8|13586.6|13585.1|13586.6|13585.2|13573.9|13572.4|1000
1608798000000|2020-12-24 08:20:00|13586.5|13585|13580.3|13578.8|13586.6|13585.3|13577.2|13575.7|802
1608798300000|2020-12-24 08:25:00|13580.4|13578.9|13576|13574.5|13581.5|13580|13574.5|13573.2|596
1608798600000|2020-12-24 08:30:00|13576.1|13574.6|13579.8|13578.3|13582.5|13581.2|13575.6|13573.7|551
1608798900000|2020-12-24 08:35:00|13579.7|13578.2|13578.5|13577|13580.3|13578.3|13575.4|13573.7|514
1608799200000|2020-12-24 08:40:00|13578.6|13577.1|13573.9|13571.6|13579.8|13578.3|13572|13570.4|798
1608799500000|2020-12-24 08:45:00|13573.6|13572.1|13582|13580.5|13584.5|13582.8|13572.2|13570.4|707
1608799800000|2020-12-24 08:50:00|13581.9|13580.4|13597.7|13594.9|13599.6|13597.2|13580.8|13578.9|1148
1608800100000|2020-12-24 08:55:00|13597.8|13595|13596.1|13594.6|13607.9|13604.7|13591.9|13590.4|1125
1608800400000|2020-12-24 09:00:00|13596.5|13594.4|13602.1|13600.6|13603.9|13602.8|13591.3|13589.8|988
1608800700000|2020-12-24 09:05:00|13602.2|13600.7|13587|13585.5|13603.6|13601.6|13586.7|13585|913
1608801000000|2020-12-24 09:10:00|13587.2|13585.1|13582|13579.8|13590|13589|13581.7|13579.8|915
1608801300000|2020-12-24 09:15:00|13582.2|13580.1|13581.9|13580.4|13585.9|13584.6|13580|13578.5|685
1608801600000|2020-12-24 09:20:00|13581.8|13580.3|13585.3|13583.8|13586.5|13584.7|13581.1|13579.9|704
1608801900000|2020-12-24 09:25:00|13585.4|13583.9|13587.9|13586.4|13592|13589.8|13584.4|13582.6|594
1608802200000|2020-12-24 09:30:00|13588|13586.5|13585.2|13583.7|13589.3|13587.5|13580.1|13578.4|701
1608802500000|2020-12-24 09:35:00|13585.4|13583.9|13594.8|13593.3|13595|13593.5|13584.3|13582.8|583
1608802800000|2020-12-24 09:40:00|13595.1|13593|13594.2|13592.7|13597|13594.5|13587.7|13586.2|998
1608803100000|2020-12-24 09:45:00|13594.1|13592.6|13600|13597.5|13605.9|13604.1|13591.4|13589.7|1103
1608803400000|2020-12-24 09:50:00|13599.9|13597.6|13604.4|13602.9|13605.5|13604|13599.3|13597.6|935
1608803700000|2020-12-24 09:55:00|13604.5|13603|13599.4|13597.9|13607.9|13606.4|13597.5|13596.1|948
1608804000000|2020-12-24 10:00:00|13599.2|13597.7|13598.7|13597.2|13605.1|13603.3|13596.4|13594.7|613
1608804300000|2020-12-24 10:05:00|13598.5|13597|13598.7|13597.2|13599.6|13597.8|13594.5|13592.7|731
1608804600000|2020-12-24 10:10:00|13598.6|13597.1|13607|13604.9|13608|13606.3|13597.8|13596.3|742
1608804900000|2020-12-24 10:15:00|13606.6|13605.1|13616|13614.5|13618.1|13616.4|13606.1|13604.5|901
1608805200000|2020-12-24 10:20:00|13616.1|13614.6|13618.3|13616.1|13621|13619|13614.5|13612.6|847
1608805500000|2020-12-24 10:25:00|13617.8|13616.3|13611.2|13609.7|13620|13618.2|13608.8|13607.2|1001
1608805800000|2020-12-24 10:30:00|13611|13609.5|13618.1|13616.6|13619.3|13617.6|13603.7|13602|998
1608806100000|2020-12-24 10:35:00|13617.9|13616.4|13619.5|13617.4|13620.9|13618.9|13616|13614.5|878
1608806400000|2020-12-24 10:40:00|13619.3|13617.8|13616.6|13615.1|13620.7|13618.7|13615.3|13613.8|872
1608806700000|2020-12-24 10:45:00|13616.7|13615.2|13612.2|13611.3|13617.5|13615.8|13610.7|13609.4|535
1608807000000|2020-12-24 10:50:00|13612|13611.1|13616.7|13614.5|13618.4|13616.4|13611.2|13609.7|579
1608807300000|2020-12-24 10:55:00|13616.8|13614.6|13608.1|13606.6|13617|13615.1|13602.7|13600.9|1159
1608807600000|2020-12-24 11:00:00|13608.5|13606.3|13600.7|13599.2|13612.5|13610.5|13594.2|13592.5|1146
1608807900000|2020-12-24 11:05:00|13600.6|13599.1|13600.4|13598.9|13601|13599.3|13596.6|13594.9|751
1608808200000|2020-12-24 11:10:00|13600.5|13599|13610.3|13608.8|13611.3|13609.8|13599.9|13598.4|685
1608808500000|2020-12-24 11:15:00|13610.4|13608.3|13609.7|13608.8|13618.1|13616.2|13607.5|13605.9|607
1608808800000|2020-12-24 11:20:00|13609.6|13608.7|13604.8|13603.3|13613.1|13611.4|13604.7|13602.9|532
1608809100000|2020-12-24 11:25:00|13605|13603.5|13599.8|13598.3|13605.5|13604|13597.7|13596.2|573
1608809400000|2020-12-24 11:30:00|13599.7|13598.2|13594.1|13592.6|13599.8|13598.3|13590.4|13588.9|655
1608809700000|2020-12-24 11:35:00|13594.2|13592.7|13599.4|13597.9|13599.8|13598.3|13590.7|13589.2|575
1608810000000|2020-12-24 11:40:00|13599.3|13597.8|13597.1|13595.6|13599.3|13598.2|13594.2|13592.6|564
1608810300000|2020-12-24 11:45:00|13597.3|13595.1|13591.7|13590.2|13600.6|13599.3|13589.4|13587.9|502
1608810600000|2020-12-24 11:50:00|13591.8|13590.3|13595.5|13594|13595.5|13594.1|13589.2|13588.3|588
1608810900000|2020-12-24 11:55:00|13595.6|13594.1|13589.3|13587.8|13596.7|13595.5|13585.6|13584.1|602
1608811200000|2020-12-24 12:00:00|13589.2|13587.7|13590.2|13588.7|13590.2|13588.8|13584.6|13583.1|580
1608811500000|2020-12-24 12:05:00|13590.3|13588.8|13588.6|13587.7|13593.3|13592.1|13587.6|13586.5|520
1608811800000|2020-12-24 12:10:00|13588.7|13587.8|13594.2|13592.7|13594.9|13593.8|13587.8|13586.3|582
1608812100000|2020-12-24 12:15:00|13594.3|13592.8|13590.1|13588.6|13595|13593.5|13587.7|13586.2|624
1608812400000|2020-12-24 12:20:00|13590.2|13588.7|13589.1|13587.6|13594.6|13592.9|13587.4|13586|602
1608812700000|2020-12-24 12:25:00|13589|13587.5|13587.4|13585.9|13590.3|13588.6|13586.5|13585.5|592
1608813000000|2020-12-24 12:30:00|13587.5|13586|13579.3|13577.8|13587.7|13586.3|13578.5|13577.6|564
1608813300000|2020-12-24 12:35:00|13579.4|13577.9|13572.3|13569.3|13579.4|13577.9|13555.7|13552.8|1184
1608813600000|2020-12-24 12:40:00|13572|13569.1|13581|13579.5|13582.1|13581.2|13571.8|13568.8|817
1608813900000|2020-12-24 12:45:00|13581.2|13579.1|13580.2|13578.7|13584.8|13583.3|13576.2|13574.7|766
1608814200000|2020-12-24 12:50:00|13580|13578.5|13580.2|13579.3|13580.7|13579.5|13576.3|13574.7|482
1608814500000|2020-12-24 12:55:00|13580.4|13579.5|13582.2|13580.7|13584.6|13583.1|13575.5|13574|647
1608814800000|2020-12-24 13:00:00|13582.1|13580.6|13581.2|13579.7|13586|13583.7|13576.5|13575|732
1608815100000|2020-12-24 13:05:00|13581.3|13579.8|13580.3|13578.8|13582.7|13581.2|13576.5|13575|346
1608815400000|2020-12-24 13:10:00|13580|13578.5|13579.6|13578.1|13583.5|13581.7|13577.9|13576.2|479
1608815700000|2020-12-24 13:15:00|13579.5|13578|13578|13576.5|13581|13579|13576.9|13575.1|423
1608816000000|2020-12-24 13:20:00|13577.9|13576.4|13569.3|13567.8|13578.3|13576.6|13566.5|13565.3|608
1608816300000|2020-12-24 13:25:00|13568.6|13567.7|13576.1|13573.9|13576.1|13574.4|13568.6|13567.2|537
1608816600000|2020-12-24 13:30:00|13575.8|13573.8|13577.9|13576.4|13578.4|13576.9|13573.1|13571.6|479
1608816900000|2020-12-24 13:35:00|13577.8|13576.3|13577.3|13575.8|13581|13579.8|13573.7|13572.5|545
1608817200000|2020-12-24 13:40:00|13577.4|13575.9|13580.3|13578.8|13584.3|13582.8|13577.2|13575.7|464
1608817500000|2020-12-24 13:45:00|13580.7|13579.2|13582.4|13580.9|13583.4|13581.9|13580.6|13579|403
1608817800000|2020-12-24 13:50:00|13582.3|13580.8|13591.4|13589.9|13593.8|13592.3|13581.4|13580|577
1608818100000|2020-12-24 13:55:00|13591.2|13589.7|13590.6|13589.7|13596.1|13594.7|13590.4|13588.9|572
1608818400000|2020-12-24 14:00:00|13590.7|13589.2|13589.2|13587.7|13591.6|13590.1|13583.2|13582|727
1608818700000|2020-12-24 14:05:00|13589.5|13587.4|13592.3|13590.8|13594.1|13592.9|13588.6|13586.8|513
1608819000000|2020-12-24 14:10:00|13592.4|13590.9|13590.6|13589.1|13594|13592.3|13588.3|13586.8|553
1608819300000|2020-12-24 14:15:00|13590.7|13589.2|13587.6|13586.1|13593.3|13591.8|13587.5|13585.8|631
1608819600000|2020-12-24 14:20:00|13587.7|13586.2|13589.7|13588.2|13594|13592.5|13583.1|13581.9|749
1608819900000|2020-12-24 14:25:00|13589.8|13588.3|13595.2|13592.1|13595.5|13593.3|13588.2|13586.6|764
1608820200000|2020-12-24 14:30:00|13594.6|13592|13593|13591.5|13596.4|13594.6|13589.2|13587.3|889
1608820500000|2020-12-24 14:35:00|13592.9|13591.4|13598.2|13596.7|13613.9|13611.1|13591.9|13590.4|1265
1608820800000|2020-12-24 14:40:00|13598.3|13596.8|13589.5|13587.2|13598.3|13596.8|13583.8|13581.8|1289
1608821100000|2020-12-24 14:45:00|13589.6|13587.5|13598.8|13596.6|13599.4|13597.5|13585.3|13583.8|957
1608821400000|2020-12-24 14:50:00|13598.3|13596.8|13600.2|13598.7|13615.9|13613.7|13598|13596.4|1180
1608821700000|2020-12-24 14:55:00|13600.3|13598.8|13583.8|13582.3|13600.7|13598.9|13581.4|13578.3|1110
1608822000000|2020-12-24 15:00:00|13584.3|13582|13541.8|13539.6|13584.7|13582.9|13540.6|13538|1962
1608822300000|2020-12-24 15:05:00|13541.6|13540.1|13560.7|13558|13575.5|13571.9|13541.1|13539.6|1545
1608822600000|2020-12-24 15:10:00|13560.6|13558.2|13552.9|13551.4|13563.7|13561.1|13552.5|13550.9|1025
1608822900000|2020-12-24 15:15:00|13553|13551.5|13563.7|13560.6|13571.3|13569.5|13549|13545.5|1250
1608823200000|2020-12-24 15:20:00|13563.5|13560.5|13555.5|13552.5|13565.7|13563.8|13548.1|13545.9|1422
1608823500000|2020-12-24 15:25:00|13555.4|13552.9|13556.2|13554.7|13559.2|13556.7|13547.8|13545.3|1050
1608823800000|2020-12-24 15:30:00|13556.5|13554.3|13548|13546.5|13558.8|13556.6|13547.4|13545.1|1103
1608824100000|2020-12-24 15:35:00|13548.1|13546.6|13541.2|13539|13552.8|13550.3|13540.8|13538.1|1121
1608824400000|2020-12-24 15:40:00|13540.4|13538.9|13532.5|13530.3|13542.9|13540.7|13524.3|13521.4|1695
1608824700000|2020-12-24 15:45:00|13532.6|13530.2|13533|13529.9|13535.3|13532.5|13525|13522|1298
1608825000000|2020-12-24 15:50:00|13533.3|13530|13535.6|13533|13541.7|13539|13533|13529.6|1378
1608825300000|2020-12-24 15:55:00|13535.8|13532.9|13537.5|13536|13541.9|13540.4|13534.5|13531.6|1122
1608825600000|2020-12-24 16:00:00|13537.6|13536.1|13540.8|13539.3|13550.9|13549.2|13536.7|13535.1|1249
1608825900000|2020-12-24 16:05:00|13541.1|13538.9|13541|13538.3|13543.5|13541.4|13537.4|13535.9|1230
1608826200000|2020-12-24 16:10:00|13540.9|13538.4|13543.6|13542.1|13546.4|13544|13539.2|13537.5|1008
1608826500000|2020-12-24 16:15:00|13543.5|13542|13540.2|13539.3|13545|13543.4|13539|13537|836
1608826800000|2020-12-24 16:20:00|13540.1|13539.2|13542.4|13540.9|13543.2|13541.8|13540.1|13538.7|566
1608827100000|2020-12-24 16:25:00|13542.5|13541|13545.9|13544.4|13548|13546.3|13541.8|13540|702
1608827400000|2020-12-24 16:30:00|13546.4|13544.2|13551.5|13550|13555.1|13552.9|13546.1|13544|779
1608827700000|2020-12-24 16:35:00|13552.2|13549.8|13552.4|13550.9|13556|13554.2|13551.6|13549.7|884
1608828000000|2020-12-24 16:40:00|13552.6|13551.1|13548.4|13546.9|13553.1|13551.2|13547.3|13545.4|818
1608828300000|2020-12-24 16:45:00|13548.5|13547|13545.8|13543.7|13550.6|13548.8|13544.7|13542.9|649
1608828600000|2020-12-24 16:50:00|13545.9|13543.6|13552.4|13550.9|13552.9|13551|13545|13543.5|671
1608828900000|2020-12-24 16:55:00|13552.7|13550.6|13548.6|13547.1|13555.8|13554.1|13547.3|13545.5|705
1608829200000|2020-12-24 17:00:00|13548.7|13547.2|13546.7|13544.5|13549.5|13548.1|13545.8|13543.9|716
1608829500000|2020-12-24 17:05:00|13546.8|13544.6|13546.3|13543.5|13548.5|13545.8|13545|13543.2|601
1608829800000|2020-12-24 17:10:00|13546.4|13543.4|13545.8|13543.4|13549.1|13547.6|13544.9|13542.6|522
1608830100000|2020-12-24 17:15:00|13545.7|13543.1|13545.7|13544.2|13548.3|13545.4|13545.3|13543.1|401
1608830400000|2020-12-24 17:20:00|13546.1|13543.9|13546.9|13545.4|13549|13546.5|13545.2|13543.6|656
1608830700000|2020-12-24 17:25:00|13546.8|13545.3|13545.7|13544.2|13548.9|13546.7|13545.5|13543.7|707
1608831000000|2020-12-24 17:30:00|13545.8|13544.3|13543.8|13541.2|13547|13545.5|13543.7|13541.2|585
1608831300000|2020-12-24 17:35:00|13543.9|13541.5|13543|13540.6|13545.2|13543.3|13541.4|13539.7|530
1608831600000|2020-12-24 17:40:00|13542.9|13540.9|13540.7|13539.2|13543.2|13541.2|13539.3|13537.6|675
1608831900000|2020-12-24 17:45:00|13541|13538.6|13544.2|13541.8|13544.5|13541.9|13539.5|13537|696
1608832200000|2020-12-24 17:50:00|13544.1|13541.7|13542.3|13540.8|13545.7|13543.7|13542.2|13540.5|564
1608832500000|2020-12-24 17:55:00|13542|13540.5|13539|13537.5|13545.7|13543.3|13538.3|13536.5|887
1608832800000|2020-12-24 18:00:00|13538.8|13537.3|13538.8|13537.3|13541.3|13539.4|13535.9|13533.2|666
1608833100000|2020-12-24 18:05:00|13539.1|13536.8|13537.2|13535|13539.6|13537.4|13536.6|13534.7|616
1608833400000|2020-12-24 18:10:00|13536.9|13535.4|13541.9|13537.6|13542.3|13539.4|13536.8|13535|705
1608833700000|2020-12-24 18:15:00|13542|13537.4|13538.7|13535.7|13543|13539|13538.7|13535.5|702
1608834000000|2020-12-24 18:20:00|13538.5|13535.4|13536|13532.6|13540.9|13537|13534.1|13531.7|649
1608834300000|2020-12-24 18:25:00|13536.1|13532.2|13531.1|13526|13537.6|13534.2|13530.6|13525.4|749
1608834600000|2020-12-24 18:30:00|13530.9|13526.1|13532.7|13529|13534.5|13530.6|13530.7|13526.1|760
1608834900000|2020-12-24 18:35:00|13532.5|13528.8|13537|13534|13538.8|13534.2|13532.4|13528.1|705
1608835200000|2020-12-24 18:40:00|13536.9|13533.8|13538.2|13533.5|13539.5|13536.3|13534.9|13530.1|1082
1608835500000|2020-12-24 18:45:00|13538.7|13533.6|13538|13533.3|13539.8|13537.2|13536.3|13531.5|712
1608835800000|2020-12-24 18:50:00|13537.9|13533.1|13537.4|13533.2|13538.4|13535.9|13535.1|13532.4|500
1608836100000|2020-12-24 18:55:00|13537.9|13533.1|13537|13533.1|13539|13535.4|13534.6|13530|714
1608836400000|2020-12-24 19:00:00|13537.1|13533|13537.8|13531.5|13538|13533.7|13535.8|13531|384
1608836700000|2020-12-24 19:05:00|13537.7|13531.6|13537.8|13533.4|13539.6|13535.1|13536.7|13531.1|418
1608837000000|2020-12-24 19:10:00|13537.6|13533.5|13537.3|13532.8|13539.6|13535.7|13536.7|13532.2|381
1608837300000|2020-12-24 19:15:00|13537|13533|13536|13531.1|13537.8|13533.9|13534.9|13530.5|295
1608837600000|2020-12-24 19:20:00|13536.2|13530.9|13536.4|13531.3|13537.5|13532.7|13535.3|13530.1|640
1608837900000|2020-12-24 19:25:00|13536.1|13531.9|13537|13531.8|13538.4|13534.5|13534.8|13531|866
1608838200000|2020-12-24 19:30:00|13536.8|13531.9|13536.7|13533.3|13538.2|13533.4|13534.7|13530.9|457
1608838500000|2020-12-24 19:35:00|13536.8|13532.7|13536.8|13532.7|13538.2|13533.8|13535.7|13530.6|371
1608838800000|2020-12-24 19:40:00|13536.6|13532.4|13536.2|13532.6|13538.5|13534.6|13535.6|13531.2|350
1608839100000|2020-12-24 19:45:00|13536.1|13533.4|13536.6|13533.6|13537.8|13534.4|13534.9|13531.1|417
1608839400000|2020-12-24 19:50:00|13536.4|13533.3|13537.4|13532.7|13538.5|13534.7|13535.1|13531|518
1608839700000|2020-12-24 19:55:00|13535.6|13532.3|13536.7|13533.8|13538.5|13535.2|13535.6|13531.9|403
1608840000000|2020-12-24 20:00:00|13536.9|13534.2|13537|13533.8|13538.8|13534.8|13535.5|13532.1|354
1608840300000|2020-12-24 20:05:00|13536.9|13533.7|13536.8|13532.9|13538.2|13535.3|13535.2|13531.9|409
1608840600000|2020-12-24 20:10:00|13536.5|13533|13535.9|13534.4|13537.6|13535.4|13534.7|13532.2|241
1608840900000|2020-12-24 20:15:00|13535.5|13534|13534.7|13533.2|13537|13535.5|13534.6|13533.1|247
1608841200000|2020-12-24 20:20:00|13535|13533.5|13534.9|13533.4|13538|13536.5|13534.4|13532.9|336
1608841500000|2020-12-24 20:25:00|13535|13533.5|13536|13534.5|13537.7|13534.9|13534.4|13531.6|190
1608841800000|2020-12-24 20:30:00|13538.1|13531.8|13540.2|13531.6|13540.6|13535.1|13534.8|13530.9|166
1608842100000|2020-12-24 20:35:00|13540.4|13531.7|13536.7|13535.2|13541.5|13538.1|13535.6|13530.8|288
1608842400000|2020-12-24 20:40:00|13536.2|13534.7|13537.4|13535.9|13541.1|13536.2|13536.2|13530.8|272
1608842700000|2020-12-24 20:45:00|13537.2|13535.7|13538|13536.5|13539.5|13538.6|13536.8|13531.1|196
1608843000000|2020-12-24 20:50:00|13537.9|13536.4|13537.8|13536.3|13539.6|13537.3|13536.6|13530.9|175
1608843300000|2020-12-24 20:55:00|13537.7|13536.2|13537.2|13535.7|13540.2|13536.2|13536.4|13531|201
1608843600000|2020-12-24 21:00:00|13537.1|13535.6|13539|13533|13540.3|13536.5|13536.8|13531.6|361
1608843900000|2020-12-24 21:05:00|13536.8|13535.3|13539.7|13532.5|13540.8|13536.8|13535.5|13531.6|416
1608844200000|2020-12-24 21:10:00|13539.6|13532.2|13543.3|13534.7|13548.4|13540|13536.9|13531.8|480
1608844500000|2020-12-24 21:15:00|13543.7|13534.9|13543|13534.7|13547.8|13541.7|13540.8|13532.3|387
1608844800000|2020-12-24 21:20:00|13543.4|13535.4|13546.3|13536.3|13553.5|13543.5|13540.8|13534.4|417
1608845100000|2020-12-24 21:25:00|13546.2|13536.2|13546.3|13536.3|13549.1|13541.7|13546.1|13536.1|238
1608845400000|2020-12-24 21:30:00|13546.6|13536.6|13547.6|13537.6|13556.2|13546.2|13545.7|13535.7|196
1608845700000|2020-12-24 21:35:00|13547.9|13538|13546.2|13536.2|13553.1|13543.1|13545.9|13535.9|81
1608846000000|2020-12-24 21:40:00|13547.2|13537.2|13555.5|13545.5|13556.1|13546.1|13545.9|13535.9|166
1608846300000|2020-12-24 21:45:00|13553.4|13543.4|13555.5|13545.5|13562.2|13552.2|13549.5|13539.5|174
1608846600000|2020-12-24 21:50:00|13557.1|13547.1|13560.4|13550.4|13591.7|13581.7|13551|13541|264
1608846900000|2020-12-24 21:55:00|13557.8|13547.8|13568.8|13558.8|13574.3|13564.3|13555.2|13545.2|301
1609102800000|2020-12-27 21:00:00|13561.7|13541.7|13561.7|13541.7|13566.1|13546.1|13561.7|13541.7|9
1609103100000|2020-12-27 21:05:00|13566.8|13546.8|13567.1|13547.1|13567.1|13547.1|13561.7|13541.7|6
1609103400000|2020-12-27 21:10:00|13562.4|13542.4|13586.7|13566.7|13586.7|13566.7|13562.4|13542.4|10
1609103700000|2020-12-27 21:15:00|13585.9|13565.9|13585.9|13565.9|13586.7|13566.7|13585|13565|9
1609104000000|2020-12-27 21:20:00|13585|13565|13565|13545|13585.9|13565.9|13565|13545|5
1609104300000|2020-12-27 21:25:00|13586.4|13566.4|13556.1|13539.6|13586.4|13566.4|13555.9|13538|21
1609104600000|2020-12-27 21:30:00|13556.2|13539.5|13557.3|13539.1|13560.7|13541|13556|13538.5|51
1609104900000|2020-12-27 21:35:00|13556.4|13540.4|13562.2|13542.2|13562.3|13542.3|13556|13539.1|13
1609105200000|2020-12-27 21:40:00|13556|13541|13562.1|13542.1|13562.1|13542.1|13556|13541|2
1609105500000|2020-12-27 21:45:00|13588|13568|13560.6|13540.6|13588.1|13568.1|13560.6|13540.6|4
1609105800000|2020-12-27 21:50:00|13562.9|13546.7|13556|13541.1|13562.9|13546.7|13555.5|13540.8|11
1609106100000|2020-12-27 21:55:00|13557.5|13541.6|13556.5|13541.5|13561.8|13541.8|13556|13539|33
1609106400000|2020-12-27 22:00:00|13556.2|13541.9|13556.8|13542.8|13560.3|13543.2|13556.2|13540|23
1609106700000|2020-12-27 22:05:00|13559.5|13539.5|13559.8|13539.8|13560.7|13544.2|13557.3|13538.8|110
1609107000000|2020-12-27 22:10:00|13559.7|13539.7|13556.1|13550.2|13566.1|13551.1|13551|13535.7|145
1609107300000|2020-12-27 22:15:00|13556.3|13550.4|13556.7|13550.2|13559.1|13552.6|13554.7|13543.6|126
1609107600000|2020-12-27 22:20:00|13556.6|13550.1|13558.5|13545.6|13559.6|13550.3|13554.3|13540.6|118
1609107900000|2020-12-27 22:25:00|13559.3|13543.7|13558.9|13542.3|13560.8|13549.3|13554.8|13537.1|140
1609108200000|2020-12-27 22:30:00|13558.3|13539.2|13554.4|13546.9|13567.3|13552.6|13553.4|13537.9|284
1609108500000|2020-12-27 22:35:00|13554.8|13546.4|13554.2|13547.2|13557.5|13547.7|13554.1|13544.8|86
1609108800000|2020-12-27 22:40:00|13554.1|13547.1|13555.5|13545.9|13557.9|13548.6|13553.7|13541|166
1609109100000|2020-12-27 22:45:00|13555.6|13546.7|13551.3|13549.8|13558.6|13554.6|13550.8|13540.9|168
1609109400000|2020-12-27 22:50:00|13554.8|13546.6|13551.2|13549.7|13576.4|13561.4|13550.4|13540.2|263
1609109700000|2020-12-27 22:55:00|13550.9|13549.4|13550.6|13549.1|13554.1|13549.9|13549.7|13539.9|235
1609110000000|2020-12-27 23:00:00|13550.9|13549.4|13548.9|13547.4|13555.1|13550.4|13546|13541.8|690
1609110300000|2020-12-27 23:05:00|13549|13547.5|13558.7|13555.1|13564.8|13561.6|13548.5|13547|753
1609110600000|2020-12-27 23:10:00|13558.5|13555.2|13553.7|13550.7|13559.2|13556.1|13553.7|13550.7|531
1609110900000|2020-12-27 23:15:00|13553.6|13550.8|13553.2|13550.1|13555|13552|13550.7|13548.3|502
1609111200000|2020-12-27 23:20:00|13553.1|13550.3|13558.5|13555.9|13558.8|13557|13550.2|13548.3|874
1609111500000|2020-12-27 23:25:00|13558.4|13556|13566.4|13564.2|13567.4|13565.2|13558.2|13555.9|770
1609111800000|2020-12-27 23:30:00|13566.3|13564|13565.2|13563.7|13568.3|13566.4|13563.3|13561.4|567
1609112100000|2020-12-27 23:35:00|13565.6|13563.4|13567|13564.6|13567.8|13566|13562.3|13561.3|400
1609112400000|2020-12-27 23:40:00|13567.2|13564.5|13566.4|13564.9|13568|13565.9|13564.5|13562.4|479
1609112700000|2020-12-27 23:45:00|13566.6|13564.5|13567|13564.6|13570.6|13568.9|13566|13564|469
1609113000000|2020-12-27 23:50:00|13566.9|13564.7|13570.2|13568.7|13570.8|13568.8|13566.3|13564.6|385
1609113300000|2020-12-27 23:55:00|13570|13568.5|13570.8|13569.3|13574.9|13571.9|13569.4|13567.5|539
1609113600000|2020-12-28 00:00:00|13570.7|13569.2|13565.8|13563.5|13577.3|13575.3|13565|13563.2|894
1609113900000|2020-12-28 00:05:00|13566|13563.6|13545.6|13544.1|13566.1|13564.2|13540.6|13538|1270
1609114200000|2020-12-28 00:10:00|13546.1|13543.7|13543.3|13541.8|13546.3|13544.4|13540.7|13538.8|780
1609114500000|2020-12-28 00:15:00|13543.4|13541.9|13544.9|13542.8|13546.4|13544.5|13537.9|13536.4|848
1609114800000|2020-12-28 00:20:00|13545|13542.7|13545.9|13544.4|13547.8|13546.1|13544.4|13542.6|477
1609115100000|2020-12-28 00:25:00|13546.2|13544.7|13547.2|13545.7|13548|13546.2|13545.9|13544.1|436
1609115400000|2020-12-28 00:30:00|13547.3|13545.8|13546.7|13545.2|13552.1|13550|13546.4|13544.8|450
1609115700000|2020-12-28 00:35:00|13546.9|13545.4|13546.7|13544.6|13550|13548.5|13545.1|13543.3|380
1609116000000|2020-12-28 00:40:00|13546.8|13544.7|13542.6|13541.1|13548|13546.4|13541.1|13539.6|429
1609116300000|2020-12-28 00:45:00|13542.4|13540.9|13538.5|13537|13545|13543.3|13537.5|13535.7|442
1609116600000|2020-12-28 00:50:00|13538.9|13536.6|13532.7|13530.1|13540.6|13538.5|13532.7|13530.1|878
1609116900000|2020-12-28 00:55:00|13532.3|13530.8|13535|13532.7|13538.1|13536.5|13531.5|13528.9|1077
1609117200000|2020-12-28 01:00:00|13535.1|13532.8|13536.7|13534.4|13539.8|13538.1|13535|13532.8|825
1609117500000|2020-12-28 01:05:00|13536.6|13534.5|13544.1|13541.7|13545.7|13544.1|13536.1|13534.1|941
1609117800000|2020-12-28 01:10:00|13544.2|13541.5|13548.1|13546|13551|13548.9|13540.5|13538.8|860
1609118100000|2020-12-28 01:15:00|13548.2|13545.9|13542|13539.9|13548.2|13546.6|13539.3|13537.4|897
1609118400000|2020-12-28 01:20:00|13541.7|13540.2|13544.6|13543.1|13545.2|13543.5|13539.3|13537.5|545
1609118700000|2020-12-28 01:25:00|13544.5|13543|13549.4|13547.9|13550|13548.2|13544.3|13542.2|646
1609119000000|2020-12-28 01:30:00|13549.3|13547.8|13550.8|13548.6|13550.9|13548.8|13547.5|13545.5|759
1609119300000|2020-12-28 01:35:00|13550.7|13548.5|13551.9|13550.4|13554|13552.5|13548.9|13547|672
1609119600000|2020-12-28 01:40:00|13552|13550.5|13544.6|13543.1|13552.9|13551.3|13543.9|13542.4|622
1609119900000|2020-12-28 01:45:00|13544.5|13543|13548|13546.5|13548|13546.5|13543.7|13542.2|499
1609120200000|2020-12-28 01:50:00|13548.1|13546.6|13549.3|13547.8|13551.9|13550.1|13547.4|13545.6|560
1609120500000|2020-12-28 01:55:00|13549.2|13547.7|13547.6|13546.1|13550.9|13549.4|13547.1|13545.6|367
1609120800000|2020-12-28 02:00:00|13547.7|13546.2|13550.8|13549.3|13551|13549.4|13547.2|13545.6|400
1609121100000|2020-12-28 02:05:00|13550.7|13549.2|13555.6|13554.1|13557.1|13555.2|13550.7|13549.1|648
1609121400000|2020-12-28 02:10:00|13555.5|13554|13555.5|13554|13556.4|13554.7|13553.6|13552.1|429
1609121700000|2020-12-28 02:15:00|13555.7|13553.6|13554.9|13552.7|13557.2|13555.6|13551.7|13550.6|535
1609122000000|2020-12-28 02:20:00|13554.4|13552.9|13558.1|13556.6|13558.5|13557|13554.3|13552.6|548
1609122300000|2020-12-28 02:25:00|13558|13556.5|13557.2|13555.7|13558.9|13557.2|13554.7|13553.2|606
1609122600000|2020-12-28 02:30:00|13557.1|13555.6|13556|13554.5|13557.1|13555.6|13554.1|13552.5|517
1609122900000|2020-12-28 02:35:00|13555.8|13554.3|13555.8|13554.3|13560.3|13558.9|13555.5|13554.2|502
1609123200000|2020-12-28 02:40:00|13555.9|13554.4|13558.7|13557.2|13559.8|13558.3|13555.5|13554|358
1609123500000|2020-12-28 02:45:00|13558.8|13556.6|13560.2|13558.7|13561.1|13559.6|13558.3|13556.4|309
1609123800000|2020-12-28 02:50:00|13560.3|13558.8|13562.8|13561.3|13563.4|13562.2|13556.3|13554.4|408
1609124100000|2020-12-28 02:55:00|13562.7|13561.2|13559.1|13557.6|13565.2|13563.5|13558.8|13557|408
1609124400000|2020-12-28 03:00:00|13559.8|13558.3|13569.6|13568.1|13569.9|13568.2|13558.8|13557.2|488
1609124700000|2020-12-28 03:05:00|13569.7|13568.2|13564.9|13563.4|13569.7|13568.2|13563.6|13562.1|365
1609125000000|2020-12-28 03:10:00|13564.8|13563.3|13564.8|13563.3|13565.3|13564.1|13563.4|13562|258
1609125300000|2020-12-28 03:15:00|13564.9|13563.4|13561.7|13560.2|13565.4|13563.8|13561.4|13559.9|401
1609125600000|2020-12-28 03:20:00|13561.8|13560.3|13561.2|13559|13562.3|13560.8|13558.7|13557|379
1609125900000|2020-12-28 03:25:00|13560.9|13559.1|13566|13565.1|13566.4|13565.3|13560.7|13559|354
1609126200000|2020-12-28 03:30:00|13565.8|13564.9|13567|13565.5|13567.5|13566.3|13564.7|13563.2|336
1609126500000|2020-12-28 03:35:00|13566.9|13565.4|13569.1|13567.6|13571.4|13569.9|13566.6|13565.1|375
1609126800000|2020-12-28 03:40:00|13569.2|13567.7|13569.7|13568.2|13570.8|13569.3|13567.3|13565.8|330
1609127100000|2020-12-28 03:45:00|13569.8|13568.3|13566.6|13565.1|13572.2|13570.7|13565.7|13564.2|321
1609127400000|2020-12-28 03:50:00|13566.9|13565.4|13566.3|13564.8|13567.8|13566.1|13564.4|13562.7|335
1609127700000|2020-12-28 03:55:00|13566.1|13564.6|13566.8|13565.3|13567.3|13565.4|13564.3|13562.7|334
1609128000000|2020-12-28 04:00:00|13566.7|13565.2|13558.6|13557.1|13567|13565.3|13558.3|13556.8|316
1609128300000|2020-12-28 04:05:00|13558.5|13557|13557.2|13555.7|13559.4|13557.9|13555|13553.8|299
1609128600000|2020-12-28 04:10:00|13557|13555.5|13557.3|13555.8|13558.4|13556.8|13555.3|13553.8|321
1609128900000|2020-12-28 04:15:00|13557.4|13555.9|13555.8|13554.3|13559.4|13558.1|13553.6|13552.1|273
1609129200000|2020-12-28 04:20:00|13555.9|13554.4|13558.8|13557.3|13561.2|13559.6|13555.9|13554.4|344
1609129500000|2020-12-28 04:25:00|13558.9|13557.4|13559.8|13558.3|13561.4|13559.9|13558.8|13557.3|284
1609129800000|2020-12-28 04:30:00|13559.9|13558.4|13562|13560.5|13562|13560.5|13559.5|13558|311
1609130100000|2020-12-28 04:35:00|13561.9|13560.4|13560.7|13559.2|13562|13560.5|13559.5|13558.2|217
1609130400000|2020-12-28 04:40:00|13560.6|13559.1|13560.4|13558.9|13561.3|13559.8|13559.9|13558.5|261
1609130700000|2020-12-28 04:45:00|13560.5|13559|13560.9|13559.4|13561.5|13560|13558.6|13557.1|265
1609131000000|2020-12-28 04:50:00|13560.8|13559.3|13562.3|13560.8|13563.4|13561.7|13560.4|13558.7|355
1609131300000|2020-12-28 04:55:00|13562.4|13560.9|13564|13562.5|13564.7|13562.8|13561.4|13559.6|274
1609131600000|2020-12-28 05:00:00|13563.6|13562.7|13562.8|13561.3|13564.3|13562.8|13560.9|13559.4|303
1609131900000|2020-12-28 05:05:00|13562.1|13561.2|13565|13563.5|13566|13563.7|13560.9|13559.4|336
1609132200000|2020-12-28 05:10:00|13565.1|13563.6|13565.7|13564.2|13566.9|13565.2|13563.3|13561.8|263
1609132500000|2020-12-28 05:15:00|13565.6|13564.1|13566.6|13565.1|13567.5|13566|13565.5|13563.7|258
1609132800000|2020-12-28 05:20:00|13566.5|13565|13564.8|13563.3|13566.9|13565.2|13564.6|13563.1|214
1609133100000|2020-12-28 05:25:00|13564.9|13563.4|13566.8|13565.3|13567.9|13566.3|13564.8|13563.3|268
1609133400000|2020-12-28 05:30:00|13567|13564.7|13566.4|13564.9|13567.3|13565.6|13564.3|13562.8|316
1609133700000|2020-12-28 05:35:00|13567|13565.5|13569.8|13568.3|13571|13569.2|13566.6|13564.8|424
1609134000000|2020-12-28 05:40:00|13569.7|13568.2|13567.9|13566.4|13570.2|13568.3|13566.6|13564.8|342
1609134300000|2020-12-28 05:45:00|13567.8|13566.3|13568.4|13566.9|13569.7|13568.2|13566.2|13564.7|383
1609134600000|2020-12-28 05:50:00|13568.5|13567|13569.6|13568.1|13571.2|13569.7|13568.4|13566.7|401
1609134900000|2020-12-28 05:55:00|13569.5|13568|13574.3|13572.8|13574.8|13573.2|13568.3|13566.8|600
1609135200000|2020-12-28 06:00:00|13574.2|13572.7|13574.4|13572.9|13576.4|13575.1|13573.7|13572|595
1609135500000|2020-12-28 06:05:00|13574.3|13572.8|13571.4|13569.9|13574.4|13572.9|13570.7|13569.2|529
1609135800000|2020-12-28 06:10:00|13571.5|13570|13570.6|13569.1|13572.4|13570.9|13570.3|13568.4|339
1609136100000|2020-12-28 06:15:00|13570.7|13569.2|13571.3|13569.1|13571.9|13570.2|13569.3|13567.5|401
1609136400000|2020-12-28 06:20:00|13570.8|13569.3|13566.7|13565.2|13571.5|13569.9|13566.5|13564.5|405
1609136700000|2020-12-28 06:25:00|13566.6|13565.1|13570.1|13568.6|13570.6|13568.7|13566.5|13564.8|439
1609137000000|2020-12-28 06:30:00|13570|13568.5|13569|13567.5|13570.2|13568.5|13565.4|13564.3|503
1609137300000|2020-12-28 06:35:00|13568.8|13567.3|13566.4|13564.9|13568.9|13567.4|13564.4|13562.6|341
1609137600000|2020-12-28 06:40:00|13566.8|13565.3|13564.1|13562|13567.4|13565.6|13562.2|13560.7|347
1609137900000|2020-12-28 06:45:00|13563.8|13562.3|13564.1|13562.6|13565.5|13564|13561|13559.5|465
1609138200000|2020-12-28 06:50:00|13563.9|13562.4|13565.3|13563.8|13565.7|13564.4|13562.8|13561.2|432
1609138500000|2020-12-28 06:55:00|13565.4|13563.9|13568.3|13566.8|13572.6|13570.6|13565.4|13563.9|504
1609138800000|2020-12-28 07:00:00|13568.4|13566.9|13569.1|13568.2|13570.4|13568.9|13564.3|13563.1|629
1609139100000|2020-12-28 07:05:00|13569.2|13568.3|13570.6|13569.1|13574.1|13572.6|13569.1|13568.1|473
1609139400000|2020-12-28 07:10:00|13570.5|13569|13569|13567.5|13571.1|13569.6|13567|13566|333
1609139700000|2020-12-28 07:15:00|13568.8|13567.3|13564.6|13563.1|13569.3|13568.3|13564.1|13562.9|488
1609140000000|2020-12-28 07:20:00|13564.7|13563.2|13564.3|13562.8|13564.9|13563.7|13560.6|13559.7|418
1609140300000|2020-12-28 07:25:00|13564.2|13562.7|13564.9|13563.4|13566.3|13565|13563.7|13562.6|306
1609140600000|2020-12-28 07:30:00|13565|13563.5|13570.2|13568.7|13571.6|13570.3|13564.2|13563.3|437
1609140900000|2020-12-28 07:35:00|13570.1|13568.6|13574|13572.5|13575.4|13573.9|13566.8|13565.8|451
1609141200000|2020-12-28 07:40:00|13574.1|13572.6|13572.6|13570.5|13574.1|13572.9|13570.3|13569.4|481
1609141500000|2020-12-28 07:45:00|13572.3|13570.8|13567.2|13565.7|13572.4|13570.8|13566.7|13565.4|374
1609141800000|2020-12-28 07:50:00|13567.3|13565.8|13565.2|13563.7|13567.5|13566.2|13561|13559.5|401
1609142100000|2020-12-28 07:55:00|13565.1|13563.6|13565.7|13564.2|13567.1|13565.6|13559.3|13557.8|605
1609142400000|2020-12-28 08:00:00|13565.8|13564.3|13567.6|13566.1|13574|13572.3|13559.8|13558.3|736
1609142700000|2020-12-28 08:05:00|13567.5|13566|13572.3|13571.4|13573.4|13572.5|13566.5|13565.1|580
1609143000000|2020-12-28 08:10:00|13572.2|13571.3|13566.9|13565.4|13573|13571.9|13564.3|13562.5|548
1609143300000|2020-12-28 08:15:00|13567|13565.5|13557.9|13555.7|13569.2|13567.7|13556.7|13555.4|628
1609143600000|2020-12-28 08:20:00|13557.6|13556.1|13565.9|13564.4|13567.2|13564.7|13557.6|13555.9|664
1609143900000|2020-12-28 08:25:00|13565.8|13564.3|13568.9|13567.4|13570.8|13569.6|13565.6|13564.1|536
1609144200000|2020-12-28 08:30:00|13568.7|13567.2|13565.2|13564.3|13570.7|13569.5|13562.8|13561.3|485
1609144500000|2020-12-28 08:35:00|13566|13565.1|13567.9|13566.4|13570.1|13568.9|13566|13565.1|614
1609144800000|2020-12-28 08:40:00|13567.7|13566.2|13570.8|13569.3|13571.1|13569.3|13564.5|13563|534
1609145100000|2020-12-28 08:45:00|13570.2|13569.2|13566|13564.5|13571.6|13569.8|13562.2|13560.5|641
1609145400000|2020-12-28 08:50:00|13566.1|13564.6|13557.9|13557|13568.1|13566.6|13554.8|13553.3|793
1609145700000|2020-12-28 08:55:00|13558.3|13556.8|13554.1|13552.6|13559.5|13558.3|13549.2|13547.7|847
1609146000000|2020-12-28 09:00:00|13553.9|13552.4|13546.2|13544.7|13556.1|13554.6|13545.7|13544.3|763
1609146300000|2020-12-28 09:05:00|13546|13545.1|13547.5|13546|13553.2|13552.3|13545.9|13544.7|722
1609146600000|2020-12-28 09:10:00|13547.6|13546.1|13554.6|13553.1|13554.6|13553.1|13545.1|13543.8|700
1609146900000|2020-12-28 09:15:00|13554.4|13552.9|13553|13551.5|13561.7|13560.2|13548.7|13547.2|561
1609147200000|2020-12-28 09:20:00|13553.1|13551.6|13553|13551.5|13557.2|13555.7|13548.8|13547.1|664
1609147500000|2020-12-28 09:25:00|13552.9|13551.4|13554.3|13552.8|13558.2|13556.8|13551.2|13549.7|646
1609147800000|2020-12-28 09:30:00|13554.5|13553|13556|13555.1|13556.5|13555.2|13551|13549.9|530
1609148100000|2020-12-28 09:35:00|13556.1|13555.2|13548.8|13547.9|13559.5|13558|13547.2|13546|604
1609148400000|2020-12-28 09:40:00|13548.9|13547.3|13547.1|13545.6|13552.5|13551.5|13545.8|13544.3|540
1609148700000|2020-12-28 09:45:00|13546.9|13545.4|13548.8|13547.3|13552.2|13550.7|13544.8|13543.6|588
1609149000000|2020-12-28 09:50:00|13548.7|13547.2|13552.9|13552|13554.4|13553.2|13548|13546.7|753
1609149300000|2020-12-28 09:55:00|13552.8|13551.9|13554.6|13553.1|13555.7|13554.6|13549.2|13548.3|743
1609149600000|2020-12-28 10:00:00|13553.6|13552.1|13552.1|13550.6|13555.1|13553.8|13550.1|13548.7|745
1609149900000|2020-12-28 10:05:00|13552.2|13550.7|13538|13536.5|13553.2|13551.8|13537.6|13535.9|589
1609150200000|2020-12-28 10:10:00|13538.3|13536.8|13534.1|13532.6|13539.9|13539|13526.8|13525.3|972
1609150500000|2020-12-28 10:15:00|13534|13532.5|13525.6|13524.7|13535.9|13534|13522.4|13520.9|974
1609150800000|2020-12-28 10:20:00|13524.2|13523.3|13524.2|13523.3|13527.2|13526.2|13523|13522.1|693
1609151100000|2020-12-28 10:25:00|13524.1|13523.2|13505.1|13502.9|13524.6|13523.3|13503.9|13501.8|1093
1609151400000|2020-12-28 10:30:00|13504.7|13502.4|13508|13506.5|13513.7|13511.8|13502.3|13500.4|1077
1609151700000|2020-12-28 10:35:00|13507.9|13506.4|13512.8|13511.3|13513.6|13512.4|13507.5|13506.4|880
1609152000000|2020-12-28 10:40:00|13512.7|13511.2|13506.9|13505.4|13512.8|13511.5|13504.6|13503.2|765
1609152300000|2020-12-28 10:45:00|13506.6|13505.1|13502.3|13500.8|13507|13505.7|13500.8|13499.4|682
1609152600000|2020-12-28 10:50:00|13502.4|13500.9|13491.1|13489.6|13503.1|13501.6|13486.9|13484.9|846
1609152900000|2020-12-28 10:55:00|13491|13489.5|13498|13496.5|13502.5|13501|13490.4|13489.1|1077
1609153200000|2020-12-28 11:00:00|13497.9|13496.4|13491.5|13490|13500.2|13499|13489.5|13488.5|786
1609153500000|2020-12-28 11:05:00|13491.6|13490.1|13493.4|13492.5|13495.3|13494.2|13488.1|13487.2|706
1609153800000|2020-12-28 11:10:00|13493.3|13492.4|13490.9|13490|13494.9|13493.8|13489.6|13488.1|713
1609154100000|2020-12-28 11:15:00|13490.8|13489.9|13487.6|13486.7|13493|13491.8|13485.5|13484.3|523
1609154400000|2020-12-28 11:20:00|13487.1|13486.2|13479.6|13478.1|13488|13486.8|13478.6|13477.4|700
1609154700000|2020-12-28 11:25:00|13479.5|13478|13484.7|13483.2|13488.1|13486.9|13479|13477.5|718
1609155000000|2020-12-28 11:30:00|13484|13483.1|13479.8|13478.9|13484.6|13483.1|13474.8|13473.3|624
1609155300000|2020-12-28 11:35:00|13479.7|13478.8|13484.9|13484|13486.1|13485.2|13479.7|13478.7|779
1609155600000|2020-12-28 11:40:00|13484.8|13483.9|13477.8|13476.3|13489.1|13488.2|13477.1|13475.7|875
1609155900000|2020-12-28 11:45:00|13477.9|13476.4|13479.6|13478.7|13487.1|13486|13476.6|13475.1|868
1609156200000|2020-12-28 11:50:00|13479.5|13478.6|13483.7|13482.2|13487.2|13485.7|13479.2|13477.9|691
1609156500000|2020-12-28 11:55:00|13483.8|13482.3|13494.2|13492.7|13494.5|13493|13477.1|13476.2|859
1609156800000|2020-12-28 12:00:00|13493.9|13492.4|13485.3|13484.4|13493.9|13492.4|13482.9|13482|578
1609157100000|2020-12-28 12:05:00|13485.4|13484.5|13487.9|13487|13488.6|13487.4|13483|13481.9|631
1609157400000|2020-12-28 12:10:00|13488|13487.1|13483.8|13482.9|13488.3|13487.4|13482.4|13481.5|622
1609157700000|2020-12-28 12:15:00|13483.9|13483|13491|13490.1|13493.2|13492.3|13483.8|13482.9|650
1609158000000|2020-12-28 12:20:00|13490.9|13490|13488.8|13487.9|13490.9|13490|13487.4|13486.4|626
1609158300000|2020-12-28 12:25:00|13488.7|13487.8|13494.4|13492.9|13496.6|13495.7|13488|13487.1|534
1609158600000|2020-12-28 12:30:00|13494.5|13493|13486.9|13486|13494.6|13493.2|13486.9|13486|474
1609158900000|2020-12-28 12:35:00|13487|13486.1|13486.9|13486|13487.2|13486.2|13483.1|13482.2|538
1609159200000|2020-12-28 12:40:00|13487|13486.1|13490.4|13489.5|13492.3|13491.4|13485.8|13484.9|581
1609159500000|2020-12-28 12:45:00|13490.3|13489.4|13488.8|13487.9|13491.8|13490.5|13488.4|13487.5|443
1609159800000|2020-12-28 12:50:00|13488.7|13487.8|13491.4|13490.5|13492|13490.6|13487|13486.1|564
1609160100000|2020-12-28 12:55:00|13491.2|13490.3|13511.6|13509.3|13511.9|13509.6|13490.1|13489.2|994
1609160400000|2020-12-28 13:00:00|13511.3|13509.8|13525.3|13524.4|13526.6|13525.3|13508.6|13507|1103
1609160700000|2020-12-28 13:05:00|13525.4|13524.5|13519.2|13517.7|13525.7|13524.6|13515.6|13514.3|778
1609161000000|2020-12-28 13:10:00|13519.1|13517.6|13514.9|13513.4|13523.4|13522.5|13514.5|13513.1|578
1609161300000|2020-12-28 13:15:00|13515|13513.5|13508|13507.1|13515.3|13513.8|13506.9|13505.4|762
1609161600000|2020-12-28 13:20:00|13508.1|13507.2|13500.2|13499.3|13509.5|13508.4|13495.3|13494.4|872
1609161900000|2020-12-28 13:25:00|13500|13499.1|13512|13510.5|13513.7|13512.2|13500|13499.1|826
1609162200000|2020-12-28 13:30:00|13511.8|13510.3|13508.6|13507.7|13516|13515.1|13504.2|13503|711
1609162500000|2020-12-28 13:35:00|13508.7|13507.8|13510.1|13508.6|13511.2|13510.3|13506.5|13505|643
1609162800000|2020-12-28 13:40:00|13509.9|13508.4|13508.8|13507.3|13512.6|13511.7|13507.3|13505.8|592
1609163100000|2020-12-28 13:45:00|13508.9|13507.4|13514|13512.5|13515.3|13514.4|13505.7|13504.8|574
1609163400000|2020-12-28 13:50:00|13514.1|13512.6|13513.9|13513|13518.9|13517.9|13512|13510.8|632
1609163700000|2020-12-28 13:55:00|13514|13513.1|13511.8|13510.9|13515|13513.9|13510.3|13509.4|578
1609164000000|2020-12-28 14:00:00|13511.9|13510.3|13502.6|13501.1|13514.7|13513.5|13502.3|13501.1|877
1609164300000|2020-12-28 14:05:00|13502.7|13501.2|13510.9|13509.4|13511.1|13510.2|13502.4|13501|576
1609164600000|2020-12-28 14:10:00|13510.8|13509.9|13509.8|13508.9|13512.1|13511.1|13505.8|13504.3|490
1609164900000|2020-12-28 14:15:00|13509.9|13509|13511.8|13510.3|13512.9|13511.4|13506|13504.8|527
1609165200000|2020-12-28 14:20:00|13511.9|13510.4|13512.9|13511.4|13512.9|13511.4|13508.7|13507.6|499
1609165500000|2020-12-28 14:25:00|13513|13511.5|13510.6|13509.7|13520.7|13519.6|13508.9|13507.5|770
1609165800000|2020-12-28 14:30:00|13510.7|13509.2|13522.1|13520.6|13522.9|13521.4|13509.7|13508.8|868
1609166100000|2020-12-28 14:35:00|13522|13520.5|13523.6|13522.1|13525.6|13524.6|13519.9|13518.7|729
1609166400000|2020-12-28 14:40:00|13523.5|13522|13528.3|13526.8|13530.3|13529.4|13523.2|13521.7|563
1609166700000|2020-12-28 14:45:00|13528.2|13526.7|13534.5|13533.6|13536|13535.1|13526.5|13525.2|574
1609167000000|2020-12-28 14:50:00|13534|13533.1|13522.9|13521.4|13534.2|13533.3|13516.9|13516|682
1609167300000|2020-12-28 14:55:00|13523|13521.5|13518.9|13517.4|13524.2|13523.1|13518.4|13516.7|573
1609167600000|2020-12-28 15:00:00|13519|13517.5|13511.3|13509.8|13519.2|13517.7|13511.1|13509.6|662
1609167900000|2020-12-28 15:05:00|13511.2|13509.7|13500.3|13498.8|13511.7|13510.2|13499|13498|710
1609168200000|2020-12-28 15:10:00|13500.4|13498.9|13509.5|13508|13510.8|13509.4|13499.8|13498.6|727
1609168500000|2020-12-28 15:15:00|13509.6|13508.1|13501.5|13500.6|13509.6|13508.1|13501.3|13499.8|596
1609168800000|2020-12-28 15:20:00|13501.4|13500.5|13508.3|13506.8|13510.3|13508.8|13499.5|13498.6|662
1609169100000|2020-12-28 15:25:00|13508.2|13506.7|13500.1|13498.6|13508.6|13507.7|13496.8|13495.3|647
1609169400000|2020-12-28 15:30:00|13500.2|13498.7|13483.4|13481.9|13501.5|13500|13482.9|13481.5|762
1609169700000|2020-12-28 15:35:00|13483.3|13481.8|13478.9|13477.4|13488.3|13487.2|13476.5|13475|684
1609170000000|2020-12-28 15:40:00|13479|13477.5|13458.6|13457.1|13480.2|13478.7|13456.5|13454.3|1024
1609170300000|2020-12-28 15:45:00|13458.7|13457.2|13456.2|13453.9|13461.3|13458.8|13449.2|13447.7|1164
1609170600000|2020-12-28 15:50:00|13455.6|13454.1|13444.9|13443.4|13456.3|13454.8|13444.9|13443.4|931
1609170900000|2020-12-28 15:55:00|13444.5|13443|13451.7|13450.2|13455.1|13453.6|13430.2|13428.6|1467
1609171200000|2020-12-28 16:00:00|13451.8|13450.3|13448.3|13447.4|13453.6|13452.6|13438.2|13437.1|908
1609171500000|2020-12-28 16:05:00|13448.4|13447.5|13458.8|13457.3|13459.1|13458.2|13447.7|13446.2|757
1609171800000|2020-12-28 16:10:00|13458.7|13457.2|13460.9|13459.4|13465.1|13464.1|13457.7|13456.2|907
1609172100000|2020-12-28 16:15:00|13461.1|13459.6|13450|13449.1|13461.1|13459.6|13446.8|13445.9|654
1609172400000|2020-12-28 16:20:00|13449.9|13449|13445.3|13444.4|13450|13449.1|13443.9|13442.8|655
1609172700000|2020-12-28 16:25:00|13445.4|13444.5|13450.9|13449.4|13451.5|13450.3|13441.7|13440.6|722
1609173000000|2020-12-28 16:30:00|13451|13449.5|13452.2|13451.3|13452.5|13451.6|13448|13447|670
1609173300000|2020-12-28 16:35:00|13452.1|13451.2|13454.1|13453.2|13454.5|13453.4|13450.2|13448.8|735
1609173600000|2020-12-28 16:40:00|13453.9|13452.4|13451.2|13449.7|13455.6|13454.3|13451.1|13449.6|554
1609173900000|2020-12-28 16:45:00|13451.3|13449.8|13443.9|13443|13454.7|13453.2|13443.5|13442.2|691
1609174200000|2020-12-28 16:50:00|13444|13443.1|13442.7|13441.2|13445|13443.5|13440.6|13439.7|599
1609174500000|2020-12-28 16:55:00|13442.8|13441.3|13446.9|13445.4|13449.6|13448.1|13442.3|13440.8|502
1609174800000|2020-12-28 17:00:00|13446.5|13445|13453.8|13452.3|13454.5|13453|13443.9|13442.4|612
1609175100000|2020-12-28 17:05:00|13454.1|13452.6|13450|13449.1|13456.4|13455.2|13449.6|13448.1|538
1609175400000|2020-12-28 17:10:00|13450.1|13449.2|13434.9|13433.4|13451.1|13449.6|13432.1|13430.4|842
1609175700000|2020-12-28 17:15:00|13435.5|13434|13442.2|13440.7|13444.4|13443.5|13435.2|13433.6|951
1609176000000|2020-12-28 17:20:00|13442.3|13440.8|13442.6|13441.1|13444.9|13443.6|13440.9|13439.4|554
1609176300000|2020-12-28 17:25:00|13442.5|13441|13453.7|13452.2|13454.5|13453|13441.5|13440|580
1609176600000|2020-12-28 17:30:00|13453.9|13452.4|13453.7|13452.2|13456|13454.6|13452.2|13450.7|562
1609176900000|2020-12-28 17:35:00|13453.6|13452.1|13450.8|13449.3|13453.7|13452.2|13448.3|13446.8|579
1609177200000|2020-12-28 17:40:00|13450.7|13449.2|13446.8|13445.3|13450.7|13449.2|13445.8|13444.5|429
1609177500000|2020-12-28 17:45:00|13446.7|13445.2|13447.6|13446.1|13449|13447.6|13444.5|13443.5|494
1609177800000|2020-12-28 17:50:00|13447.7|13446.2|13452.6|13451.7|13453|13452|13447.2|13445.7|528
1609178100000|2020-12-28 17:55:00|13452.5|13451.6|13452.9|13451.4|13454.1|13452.9|13449.3|13447.8|540
1609178400000|2020-12-28 18:00:00|13452.8|13451.3|13458|13456.5|13459.5|13458.5|13452.8|13451.3|726
1609178700000|2020-12-28 18:05:00|13458.2|13456.7|13459.7|13458.2|13461.2|13459.7|13454.7|13453.8|640
1609179000000|2020-12-28 18:10:00|13459.9|13458.4|13459|13457.5|13461.4|13459.9|13458|13456.5|484
1609179300000|2020-12-28 18:15:00|13459.1|13457.6|13456.6|13455.1|13461|13459.5|13454.9|13453.6|437
1609179600000|2020-12-28 18:20:00|13456.7|13455.2|13455.8|13454.9|13457.7|13456.5|13454.2|13453.1|550
1609179900000|2020-12-28 18:25:00|13455.9|13455|13460.4|13458.9|13462.1|13461.2|13455.5|13454|529
1609180200000|2020-12-28 18:30:00|13460.6|13459.1|13461|13460.1|13461.6|13460.2|13456.6|13455.3|473
1609180500000|2020-12-28 18:35:00|13460.7|13459.8|13461.5|13460|13462.6|13461.5|13458.1|13456.7|355
1609180800000|2020-12-28 18:40:00|13461.7|13460.2|13452.8|13451.3|13461.9|13460.4|13452.7|13451.2|333
1609181100000|2020-12-28 18:45:00|13452.6|13451.1|13447.3|13445.8|13453.8|13452.3|13446.3|13444.8|723
1609181400000|2020-12-28 18:50:00|13447.4|13445.9|13451.3|13450.4|13451.8|13450.8|13445.1|13443.9|566
1609181700000|2020-12-28 18:55:00|13451.6|13450.1|13457.2|13456.3|13458|13456.8|13450.8|13449.6|465
1609182000000|2020-12-28 19:00:00|13457.1|13456.2|13458.2|13456.7|13460.7|13459.2|13456.6|13455.6|436
1609182300000|2020-12-28 19:05:00|13458.1|13456.6|13454.6|13453.7|13458.4|13456.9|13454.5|13453.2|371
1609182600000|2020-12-28 19:10:00|13454.5|13453|13455.8|13454.3|13457.2|13456|13452.3|13450.8|559
1609182900000|2020-12-28 19:15:00|13456|13454.5|13458.2|13456.7|13459.4|13458.3|13454.7|13453.5|589
1609183200000|2020-12-28 19:20:00|13458.3|13456.8|13453.2|13451.7|13458.5|13457|13452.1|13451.1|496
1609183500000|2020-12-28 19:25:00|13453.3|13451.8|13450.6|13449.1|13454.6|13453.4|13449.7|13448.2|501
1609183800000|2020-12-28 19:30:00|13450.7|13449.2|13450|13448.5|13451.3|13450.1|13448.8|13447.8|348
1609184100000|2020-12-28 19:35:00|13449.9|13448.4|13450.2|13448.7|13452.1|13450.7|13448.9|13447.8|382
1609184400000|2020-12-28 19:40:00|13450.3|13448.8|13447.3|13445.8|13452.1|13450.6|13446.8|13445.3|393
1609184700000|2020-12-28 19:45:00|13447.4|13445.9|13448.5|13447|13450.5|13449.3|13446.4|13444.9|351
1609185000000|2020-12-28 19:50:00|13448.4|13446.9|13449.2|13448.3|13449.4|13448.5|13444.8|13443.3|386
1609185300000|2020-12-28 19:55:00|13449|13448.1|13446.1|13445.2|13451.5|13450.3|13446|13445.1|646
1609185600000|2020-12-28 20:00:00|13446|13445.1|13449.7|13448.2|13450.9|13449.4|13444.9|13443.6|597
1609185900000|2020-12-28 20:05:00|13449.6|13448.1|13448.9|13447.4|13456.4|13454.5|13448|13446.5|579
1609186200000|2020-12-28 20:10:00|13448.7|13447.2|13441.5|13440.6|13449.9|13448.3|13437.6|13436.1|554
1609186500000|2020-12-28 20:15:00|13441.4|13440.5|13438|13436.5|13442.1|13440.7|13436.8|13434.7|610
1609186800000|2020-12-28 20:20:00|13437.9|13436.4|13441.1|13439|13442.3|13440.7|13437.9|13436.4|318
1609187100000|2020-12-28 20:25:00|13440.9|13439.4|13439.2|13437.7|13441.1|13439.4|13436.7|13435.5|356
1609187400000|2020-12-28 20:30:00|13439.3|13437.8|13444.1|13442.6|13444.7|13442.7|13438.9|13437.2|388
1609187700000|2020-12-28 20:35:00|13444.4|13442.3|13440.7|13439.2|13444.4|13442.6|13440|13438.5|379
1609188000000|2020-12-28 20:40:00|13440.6|13439.1|13444.1|13442.6|13444.4|13442.9|13439.7|13437.9|482
1609188300000|2020-12-28 20:45:00|13444.2|13442.7|13446.1|13444.6|13448.8|13447.3|13442.1|13440.6|430
1609188600000|2020-12-28 20:50:00|13446.2|13444.7|13449.7|13448.2|13449.9|13448.4|13443.9|13442.3|492
1609188900000|2020-12-28 20:55:00|13449.4|13447.9|13439.8|13438.3|13450.6|13449.1|13437.4|13435.9|842
1609189200000|2020-12-28 21:00:00|13439.9|13438.4|13443|13441.5|13447.3|13445.4|13439.6|13437.6|513
1609189500000|2020-12-28 21:05:00|13442.9|13441.4|13444.4|13442.9|13444.8|13443|13438.7|13437.1|433
1609189800000|2020-12-28 21:10:00|13444.5|13443|13444.8|13443.3|13447.2|13445.1|13442.9|13441.3|257
1609190100000|2020-12-28 21:15:00|13444.9|13443.4|13443.7|13441.4|13445.7|13443.7|13442.3|13440.8|212
1609190400000|2020-12-28 21:20:00|13443.6|13441.5|13442.5|13441|13443.7|13441.7|13442.2|13440.7|181
1609190700000|2020-12-28 21:25:00|13442.4|13440.9|13441.4|13440.5|13443|13441.5|13438.9|13437.4|256
1609191000000|2020-12-28 21:30:00|13441.9|13440.4|13441.8|13440.3|13442.9|13440.9|13440.4|13438.9|255
1609191300000|2020-12-28 21:35:00|13441.4|13440.5|13447.6|13446.1|13448.7|13446.9|13441.4|13440.5|296
1609191600000|2020-12-28 21:40:00|13447.3|13445.8|13451.3|13449.8|13452.6|13450.8|13446.9|13445.5|259
1609191900000|2020-12-28 21:45:00|13451.2|13449.7|13457|13453.7|13458.8|13453.8|13449.5|13447.5|477
1609192200000|2020-12-28 21:50:00|13457.1|13453.8|13456.8|13453|13458.2|13454.9|13453.4|13449.8|615
1609192500000|2020-12-28 21:55:00|13456.9|13453.4|13459.3|13449.3|13464.9|13458.1|13454.8|13448.5|658
1609192800000|2020-12-28 22:00:00|13459.2|13449.2|13458.1|13448.1|13459.9|13449.9|13454.5|13444.5|43
1609193100000|2020-12-28 22:05:00|13452|13442|13454.8|13444.8|13459.1|13449.1|13450.2|13440.2|164
1609193400000|2020-12-28 22:10:00|13454.9|13444.9|13455.6|13445.6|13457.9|13447.9|13449.2|13439.2|173
1609193700000|2020-12-28 22:15:00|13457.7|13447.7|13456.5|13446.5|13460.1|13454|13452.2|13442.2|150
1609194000000|2020-12-28 22:20:00|13456.7|13446.7|13453.8|13443.8|13460.1|13450.1|13452.6|13442.6|145
1609194300000|2020-12-28 22:25:00|13454.3|13444.3|13454.4|13444.4|13457.8|13447.8|13452.8|13442.8|134
1609194600000|2020-12-28 22:30:00|13454.3|13444.3|13454.9|13444.9|13460.7|13450.7|13452|13442|976
1609194900000|2020-12-28 22:35:00|13454.8|13444.8|13457.1|13447.1|13460|13450|13452.2|13442.2|1439
1609195200000|2020-12-28 22:40:00|13457.2|13447.2|13457.5|13447.5|13459.5|13449.5|13455.3|13445.3|1476
1609195500000|2020-12-28 22:45:00|13457.6|13447.6|13456.1|13446.1|13460|13450|13455.4|13445.4|1575
1609195800000|2020-12-28 22:50:00|13457.1|13447.1|13456.7|13446.7|13458|13448|13454.9|13444.9|1494
1609196100000|2020-12-28 22:55:00|13457|13447|13457.6|13447.6|13458.4|13448.4|13453.9|13443.9|1642
1609196400000|2020-12-28 23:00:00|13457.8|13447.8|13456.1|13452.9|13459.3|13455.1|13454.2|13444.3|1036
1609196700000|2020-12-28 23:05:00|13456.5|13453|13454.9|13451.5|13457.2|13453.5|13453.9|13451.2|432
1609197000000|2020-12-28 23:10:00|13454.8|13451.4|13456.2|13453.8|13457.8|13455.2|13453.6|13451.4|379
1609197300000|2020-12-28 23:15:00|13456.1|13454|13455.7|13454.2|13457.9|13455.4|13455.3|13453.4|521
1609197600000|2020-12-28 23:20:00|13455.8|13454.3|13461|13459.5|13461.8|13460.1|13455.8|13454.2|446
1609197900000|2020-12-28 23:25:00|13460.9|13459.4|13457.4|13455.9|13461.3|13459.6|13456.9|13455.4|354
1609198200000|2020-12-28 23:30:00|13457.3|13455.8|13459|13457.5|13459.3|13457.7|13457.3|13455.8|250
1609198500000|2020-12-28 23:35:00|13458.9|13457.4|13458.9|13457.4|13459.5|13457.6|13457.2|13455.6|286
1609198800000|2020-12-28 23:40:00|13458.8|13457.3|13462.1|13460.6|13462.8|13461.1|13457.6|13456.1|322
1609199100000|2020-12-28 23:45:00|13462|13460.5|13462.8|13461.3|13463.7|13462.1|13460.3|13458.7|451
1609199400000|2020-12-28 23:50:00|13462.9|13461.4|13464.2|13462.7|13464.9|13463|13461.8|13460.4|285
1609199700000|2020-12-28 23:55:00|13464.3|13462.8|13465.5|13464|13469.3|13467.2|13464|13462.5|372
1609200000000|2020-12-29 00:00:00|13465.6|13464.1|13462.9|13461.4|13466.3|13464.8|13460.3|13456.1|693
1609200300000|2020-12-29 00:05:00|13462.8|13461.3|13465.2|13463.7|13466.4|13464.7|13461.5|13459.3|456
1609200600000|2020-12-29 00:10:00|13465.3|13463.8|13465.9|13464.4|13467.3|13465.4|13463.7|13461.6|594
1609200900000|2020-12-29 00:15:00|13466|13464.5|13466.3|13464.8|13467.4|13465.9|13463.2|13461.4|563
1609201200000|2020-12-29 00:20:00|13466.1|13464.6|13468.8|13467.9|13470.4|13469.1|13464.9|13463.1|580
1609201500000|2020-12-29 00:25:00|13469.1|13467.6|13470.4|13468.9|13470.5|13469|13466.5|13464.7|394
1609201800000|2020-12-29 00:30:00|13470.6|13469.1|13475.6|13474.1|13476.2|13474.9|13469.9|13468.2|509
1609202100000|2020-12-29 00:35:00|13476|13474.5|13475.4|13473.9|13480.3|13478.8|13475.3|13473.8|516
1609202400000|2020-12-29 00:40:00|13475.5|13474|13473.5|13472|13477.3|13475.4|13473.2|13471.7|383
1609202700000|2020-12-29 00:45:00|13473.4|13471.9|13472.4|13470.9|13475.4|13474|13472.1|13470.6|350
1609203000000|2020-12-29 00:50:00|13472.3|13470.8|13475.9|13474.4|13477.5|13475.4|13468.9|13467.4|627
1609203300000|2020-12-29 00:55:00|13476.6|13475.3|13469.7|13468.2|13479.2|13477|13469.3|13467.7|517
1609203600000|2020-12-29 01:00:00|13469.1|13467.6|13470.9|13469.4|13471.9|13470.4|13468.1|13466.6|530
1609203900000|2020-12-29 01:05:00|13470.8|13469.3|13475|13473.5|13475.3|13473.8|13470.5|13469.3|303
1609204200000|2020-12-29 01:10:00|13475.1|13473.6|13474|13472.5|13478.3|13476.8|13473.6|13472.1|286
1609204500000|2020-12-29 01:15:00|13474.4|13472.1|13478.9|13477.4|13481.2|13479.9|13473.7|13471.9|436
1609204800000|2020-12-29 01:20:00|13478.8|13477.3|13481.1|13479.6|13482.1|13480.9|13478|13476.8|365
1609205100000|2020-12-29 01:25:00|13481|13479.5|13483|13481.5|13483.3|13482.1|13479.9|13478.6|367
1609205400000|2020-12-29 01:30:00|13482.9|13481.4|13479.1|13477.6|13484.1|13482.8|13478.1|13477.2|493
1609205700000|2020-12-29 01:35:00|13479.2|13477.7|13479.2|13477.7|13485.2|13484.2|13476.9|13475.2|591
1609206000000|2020-12-29 01:40:00|13479.1|13477.6|13481.2|13479.7|13484.6|13483.1|13476.7|13475.2|460
1609206300000|2020-12-29 01:45:00|13481.3|13479.8|13480.5|13479|13486.5|13484.6|13479|13477.5|572
1609206600000|2020-12-29 01:50:00|13480.6|13479.1|13480.1|13478.6|13483.8|13482.3|13478|13476.7|561
1609206900000|2020-12-29 01:55:00|13480.3|13478.8|13480.4|13478.9|13483.9|13482.5|13479.1|13478.2|685
1609207200000|2020-12-29 02:00:00|13480.3|13478.8|13477.1|13475.6|13480.4|13478.9|13473.9|13472.1|858
1609207500000|2020-12-29 02:05:00|13477|13475.5|13476.2|13474.7|13478.3|13477|13474.4|13473.5|635
1609207800000|2020-12-29 02:10:00|13476.3|13474.8|13474.9|13474|13480.2|13478.7|13473.9|13472.8|635
1609208100000|2020-12-29 02:15:00|13475|13474.1|13474.2|13472.7|13477.2|13475.8|13469.1|13467.6|717
1609208400000|2020-12-29 02:20:00|13474.1|13472.6|13477|13474.9|13478.2|13475.8|13469.1|13467.6|680
1609208700000|2020-12-29 02:25:00|13477.2|13475|13477.9|13476.4|13478.8|13477.4|13473.9|13472.4|664
1609209000000|2020-12-29 02:30:00|13478|13476.5|13482.9|13481.4|13484.4|13483.3|13477.7|13476.3|616
1609209300000|2020-12-29 02:35:00|13482.6|13481.1|13482.8|13481.3|13483.6|13482|13481.8|13480.4|477
1609209600000|2020-12-29 02:40:00|13483.1|13481.6|13482|13481.1|13488.9|13487.7|13481.9|13480.5|577
1609209900000|2020-12-29 02:45:00|13481.9|13481|13480.2|13478.7|13482.7|13481.4|13478.8|13477.4|514
1609210200000|2020-12-29 02:50:00|13480.1|13478.6|13478.9|13478|13480.3|13479.2|13477.9|13476.9|433
1609210500000|2020-12-29 02:55:00|13479|13478.1|13484.1|13482.6|13487.1|13484.7|13478.3|13477.4|602
1609210800000|2020-12-29 03:00:00|13484.3|13482.8|13485.5|13484|13485.5|13484.3|13483|13481.9|678
1609211100000|2020-12-29 03:05:00|13485.4|13483.9|13483.3|13481.8|13485.8|13484.2|13483.1|13481.7|491
1609211400000|2020-12-29 03:10:00|13483.2|13481.7|13483.3|13481.8|13484.5|13483.3|13481.8|13480.9|452
1609211700000|2020-12-29 03:15:00|13483.2|13481.7|13485|13483.5|13485.6|13484.1|13482.2|13481|459
1609212000000|2020-12-29 03:20:00|13484.9|13483.4|13485.4|13484.5|13486.3|13485.4|13483.8|13482.6|436
1609212300000|2020-12-29 03:25:00|13485.5|13484.6|13485|13484.1|13488.5|13487|13484.8|13483.4|574
1609212600000|2020-12-29 03:30:00|13485.1|13484.2|13487.5|13486|13488.4|13486.9|13483.6|13482.7|569
1609212900000|2020-12-29 03:35:00|13487.4|13485.9|13490.5|13489|13493.9|13492.3|13486.9|13485.7|641
1609213200000|2020-12-29 03:40:00|13490.6|13489.1|13492.4|13490.9|13495.1|13493.6|13489.9|13488.1|552
1609213500000|2020-12-29 03:45:00|13492.5|13491|13494.7|13493.2|13494.7|13493.3|13490.7|13489.7|674
1609213800000|2020-12-29 03:50:00|13494.6|13493.1|13495.3|13493.8|13495.7|13494.6|13492.4|13490.9|710
1609214100000|2020-12-29 03:55:00|13495.2|13493.7|13494|13493.1|13496|13494.8|13492|13491.1|664
1609214400000|2020-12-29 04:00:00|13493.8|13492.9|13493.9|13492.4|13496|13494.8|13492.1|13490.8|443
1609214700000|2020-12-29 04:05:00|13493.8|13492.9|13494.3|13493.4|13496.3|13495|13492.1|13490.9|433
1609215000000|2020-12-29 04:10:00|13494.2|13493.3|13492.9|13492|13495.6|13494.2|13492.8|13491.9|321
1609215300000|2020-12-29 04:15:00|13492.8|13491.9|13492.3|13491.4|13493.2|13492.2|13491.5|13490.3|349
1609215600000|2020-12-29 04:20:00|13492.2|13491.3|13492.1|13491.2|13492.8|13491.9|13491.3|13490.1|415
1609215900000|2020-12-29 04:25:00|13492|13491.1|13490.9|13490|13493.4|13492.3|13490.9|13490|324
1609216200000|2020-12-29 04:30:00|13491|13490.1|13490.9|13490|13491.3|13490.4|13489.2|13488.3|384
1609216500000|2020-12-29 04:35:00|13491|13490.1|13492.3|13491.4|13492.8|13491.9|13490.2|13488.9|297
1609216800000|2020-12-29 04:40:00|13492.4|13491.5|13491.3|13489.8|13493.5|13492.4|13490.9|13489.4|220
1609217100000|2020-12-29 04:45:00|13491.4|13489.9|13495|13493.5|13495.2|13493.8|13490.4|13489.2|451
1609217400000|2020-12-29 04:50:00|13494.9|13493.4|13493.3|13491.8|13495.2|13493.7|13490.6|13489.5|489
1609217700000|2020-12-29 04:55:00|13493.1|13491.6|13491|13490.1|13493.3|13491.8|13490.3|13489.3|529
1609218000000|2020-12-29 05:00:00|13490.9|13490|13484.7|13483.2|13491.9|13490.7|13484.3|13483.1|769
1609218300000|2020-12-29 05:05:00|13484.6|13483.1|13481.4|13479.9|13485.1|13484|13479|13477.8|700
1609218600000|2020-12-29 05:10:00|13481.5|13480|13481.4|13479.9|13482.3|13480.8|13480.5|13479.3|430
1609218900000|2020-12-29 05:15:00|13481.5|13480|13482.7|13481.2|13484.1|13482.7|13481.4|13479.9|482
1609219200000|2020-12-29 05:20:00|13482.6|13481.1|13482.6|13481.1|13483.4|13482.3|13481.6|13480.7|373
1609219500000|2020-12-29 05:25:00|13482.5|13481|13483.6|13482.1|13484.6|13483.3|13482|13480.7|449
1609219800000|2020-12-29 05:30:00|13483.5|13482|13483.5|13482|13484.6|13483.1|13483|13481.2|248
1609220100000|2020-12-29 05:35:00|13483.4|13481.9|13482|13481.1|13483.7|13482.4|13481.7|13480.8|346
1609220400000|2020-12-29 05:40:00|13481.9|13481|13482.6|13481.1|13483.5|13482.3|13481.9|13480.5|335
1609220700000|2020-12-29 05:45:00|13482.7|13481.2|13484.5|13483|13484.6|13483.4|13481.5|13480.5|377
1609221000000|2020-12-29 05:50:00|13484.4|13482.9|13483.8|13482.3|13484.6|13483.1|13482.3|13480.7|345
1609221300000|2020-12-29 05:55:00|13483.9|13482.4|13487.6|13486.1|13488.7|13487.4|13483.4|13482.1|470
1609221600000|2020-12-29 06:00:00|13487.3|13486.4|13487.5|13486|13489.5|13488|13486.1|13484.6|687
1609221900000|2020-12-29 06:05:00|13487.6|13486.1|13483.3|13481.8|13488.3|13486.7|13482.9|13481.8|406
1609222200000|2020-12-29 06:10:00|13483.4|13481.9|13482.5|13481|13484.4|13482.9|13481.1|13479.6|511
1609222500000|2020-12-29 06:15:00|13482.4|13480.9|13482.2|13481.3|13483.5|13482.1|13481.3|13479.8|300
1609222800000|2020-12-29 06:20:00|13482.1|13481.2|13484|13483.1|13485.6|13484.2|13482.1|13481.2|313
1609223100000|2020-12-29 06:25:00|13484.1|13483.2|13484.5|13483.6|13485.5|13484.3|13482.9|13481.4|439
1609223400000|2020-12-29 06:30:00|13484.3|13483.4|13480.3|13478.8|13484.9|13483.6|13478.8|13477.5|594
1609223700000|2020-12-29 06:35:00|13480.5|13479|13483|13481.5|13483.3|13481.8|13479.8|13478.6|455
1609224000000|2020-12-29 06:40:00|13482.9|13481.4|13480.7|13479.2|13483.6|13482.5|13480.1|13478.8|443
1609224300000|2020-12-29 06:45:00|13480.3|13478.8|13476.7|13475.2|13481.2|13479.7|13473.8|13472.4|473
1609224600000|2020-12-29 06:50:00|13477|13474.9|13471.2|13469.7|13477.2|13475.6|13469|13467.7|530
1609224900000|2020-12-29 06:55:00|13470.7|13469.2|13479.9|13478.4|13480.3|13478.8|13469.3|13468.2|585
1609225200000|2020-12-29 07:00:00|13481.7|13480.2|13482.2|13480.7|13484.7|13483.5|13478.5|13477.2|738
1609225500000|2020-12-29 07:05:00|13482.3|13480.8|13493.8|13492.3|13493.9|13492.4|13481.1|13479.7|430
1609225800000|2020-12-29 07:10:00|13493.7|13492.2|13492.7|13491.2|13495.2|13493.7|13490.4|13489.2|505
1609226100000|2020-12-29 07:15:00|13492.8|13491.3|13493.5|13492.6|13499.6|13498.5|13492.3|13491.1|620
1609226400000|2020-12-29 07:20:00|13493.6|13492.7|13494.2|13493.3|13497.1|13496.2|13491.2|13490.1|386
1609226700000|2020-12-29 07:25:00|13494.1|13493.2|13490.9|13489.4|13494.7|13493.3|13487.9|13486.9|404
1609227000000|2020-12-29 07:30:00|13491|13489.5|13497.2|13496.3|13501.3|13500|13487.5|13486|617
1609227300000|2020-12-29 07:35:00|13497|13496.1|13501.2|13500.3|13504|13502.9|13496.5|13495.3|592
1609227600000|2020-12-29 07:40:00|13501.1|13500.2|13500|13499.1|13501.8|13500.6|13494.9|13492.6|579
1609227900000|2020-12-29 07:45:00|13500.1|13499.2|13505.2|13503.7|13506.1|13504.6|13499.2|13497.7|517
1609228200000|2020-12-29 07:50:00|13505.3|13503.8|13508.3|13506.8|13510.1|13508.6|13505.2|13503.8|551
1609228500000|2020-12-29 07:55:00|13508.4|13506.9|13507.5|13506|13509.9|13508.4|13505.4|13504.4|618
1609228800000|2020-12-29 08:00:00|13507.4|13505.9|13508.8|13507.9|13510.5|13509.6|13503.4|13502.1|858
1609229100000|2020-12-29 08:05:00|13508.7|13507.8|13516.3|13515.4|13521|13520|13508.4|13507.5|786
1609229400000|2020-12-29 08:10:00|13516.4|13515.5|13515.3|13514.4|13517.8|13516.9|13513.8|13512.9|582
1609229700000|2020-12-29 08:15:00|13515.4|13514.5|13513.5|13512.6|13518.8|13517.9|13511|13510|589
1609230000000|2020-12-29 08:20:00|13513.4|13512.5|13513|13512.1|13519.7|13518.8|13511.7|13510.5|667
1609230300000|2020-12-29 08:25:00|13513.1|13512.2|13515.1|13513.6|13517|13515.8|13511.4|13509.9|725
1609230600000|2020-12-29 08:30:00|13515.2|13513.7|13516.6|13515.7|13517.7|13516.8|13512.6|13511.7|699
1609230900000|2020-12-29 08:35:00|13516.7|13515.8|13516.6|13515.7|13523.8|13522.6|13516.5|13515.6|616
1609231200000|2020-12-29 08:40:00|13516.7|13515.8|13514.9|13513.4|13516.8|13515.9|13511.5|13510.6|622
1609231500000|2020-12-29 08:45:00|13514.8|13513.3|13514.9|13513.4|13517.4|13515.9|13510.7|13509.8|616
1609231800000|2020-12-29 08:50:00|13514.8|13513.3|13510.6|13509.7|13515.6|13514.4|13510.3|13509.4|652
1609232100000|2020-12-29 08:55:00|13510.7|13509.8|13507|13506.1|13510.7|13509.8|13501.3|13500.4|725
1609232400000|2020-12-29 09:00:00|13507.1|13506.2|13510.6|13509.7|13511.7|13510.4|13503.6|13501.9|638
1609232700000|2020-12-29 09:05:00|13510.5|13509.6|13509.2|13508.3|13514|13513.1|13508.3|13506.8|639
1609233000000|2020-12-29 09:10:00|13509.1|13508.2|13511.2|13509.7|13514.5|13513.6|13509|13508|800
1609233300000|2020-12-29 09:15:00|13511.3|13509.8|13503.7|13502.8|13511.6|13510.5|13503.6|13502.7|666
1609233600000|2020-12-29 09:20:00|13503.6|13502.7|13501.3|13500.4|13506.8|13505.9|13499.5|13498.6|631
1609233900000|2020-12-29 09:25:00|13501.4|13500.5|13495.4|13494.5|13502.7|13501.8|13495.3|13494.4|534
1609234200000|2020-12-29 09:30:00|13495.5|13494.6|13495.2|13494.3|13496.5|13495.6|13491.4|13490.5|727
1609234500000|2020-12-29 09:35:00|13495.3|13494.4|13493.8|13492.9|13496.4|13495.5|13491.5|13490.3|767
1609234800000|2020-12-29 09:40:00|13493.7|13492.8|13491.7|13490.2|13497.3|13496.2|13491.4|13490.2|609
1609235100000|2020-12-29 09:45:00|13491.8|13490.3|13484.2|13483.3|13492.8|13491.8|13483.3|13482.1|778
1609235400000|2020-12-29 09:50:00|13484.3|13483.4|13471.6|13470.1|13485.2|13484.3|13469.6|13468.7|825
1609235700000|2020-12-29 09:55:00|13471.7|13469.4|13472.8|13471.9|13484|13482.5|13471.7|13469.1|947
1609236000000|2020-12-29 10:00:00|13473.7|13472.8|13482.2|13480.7|13484.2|13482.9|13473.5|13472.3|920
1609236300000|2020-12-29 10:05:00|13482|13481.1|13485.8|13484.3|13486.7|13485.2|13481.8|13480.5|694
1609236600000|2020-12-29 10:10:00|13486|13484.5|13487|13485.5|13496.9|13495.4|13482.2|13480.7|925
1609236900000|2020-12-29 10:15:00|13486.9|13485.4|13492.1|13491.2|13493.1|13492|13485.4|13483.9|670
1609237200000|2020-12-29 10:20:00|13492.2|13491.3|13490.7|13489.8|13493.1|13491.8|13488.2|13486.9|575
1609237500000|2020-12-29 10:25:00|13490.8|13489.9|13492.3|13490.8|13492.9|13491.7|13486.4|13485.2|670
1609237800000|2020-12-29 10:30:00|13492.2|13490.7|13490.5|13489.6|13493.7|13492.2|13488.4|13487.2|626
1609238100000|2020-12-29 10:35:00|13490.4|13489.5|13490.2|13488.7|13493.7|13492.7|13489.3|13488|501
1609238400000|2020-12-29 10:40:00|13490.3|13488.8|13483|13481.5|13490.3|13488.8|13482.6|13481.1|752
1609238700000|2020-12-29 10:45:00|13482.9|13481.4|13485.9|13484.4|13487.4|13486.5|13482.9|13481.4|494
1609239000000|2020-12-29 10:50:00|13485.7|13484.8|13482.3|13480.8|13486.6|13485.1|13477.9|13476.4|505
1609239300000|2020-12-29 10:55:00|13481.9|13480.4|13487.2|13486.3|13491.3|13490.1|13480.7|13479.2|642
1609239600000|2020-12-29 11:00:00|13487.4|13485.9|13484.1|13482.6|13487.5|13486|13482.7|13481.2|596
1609239900000|2020-12-29 11:05:00|13484|13482.5|13492.3|13490.8|13492.4|13491.2|13481.8|13480.3|712
1609240200000|2020-12-29 11:10:00|13492.2|13490.7|13500.3|13499.4|13501.2|13499.7|13488.4|13487.1|696
1609240500000|2020-12-29 11:15:00|13500.4|13499.5|13505.8|13504.3|13508.2|13507.3|13499.5|13498|976
1609240800000|2020-12-29 11:20:00|13505.9|13504.4|13506.5|13505|13508.5|13507.4|13500.7|13499.6|927
1609241100000|2020-12-29 11:25:00|13506.4|13504.9|13508.5|13507|13513.2|13511.6|13505.1|13503.9|892
1609241400000|2020-12-29 11:30:00|13508.7|13507.2|13513.3|13511.8|13513.9|13512.5|13505.6|13504.5|864
1609241700000|2020-12-29 11:35:00|13513.4|13511.9|13507.8|13506.9|13514|13512.6|13507.5|13506.6|665
1609242000000|2020-12-29 11:40:00|13507.9|13507|13501.7|13500.2|13509.2|13507.7|13500.4|13499.5|752
1609242300000|2020-12-29 11:45:00|13502.1|13500.6|13504|13503.1|13507.3|13506.1|13501.5|13500.3|724
1609242600000|2020-12-29 11:50:00|13504.1|13503.2|13504.5|13503.6|13504.9|13503.9|13495.2|13494.3|727
1609242900000|2020-12-29 11:55:00|13504.2|13503.3|13503|13502.1|13507.4|13506.5|13500.8|13499.9|698
1609243200000|2020-12-29 12:00:00|13503.1|13502.2|13506.5|13505.6|13508.1|13507.2|13500.7|13499.8|619
1609243500000|2020-12-29 12:05:00|13506.6|13505.7|13506.2|13505.3|13511.2|13509.9|13506.1|13505.2|485
1609243800000|2020-12-29 12:10:00|13506.1|13505.2|13500|13499.1|13506.6|13505.7|13499.1|13498.2|754
1609244100000|2020-12-29 12:15:00|13499.8|13498.9|13500.3|13499.4|13503|13501.9|13496.1|13494.9|690
1609244400000|2020-12-29 12:20:00|13500.7|13499.2|13491.7|13490.8|13505.7|13504.5|13491|13490|956
1609244700000|2020-12-29 12:25:00|13491.6|13490.7|13487.3|13486.4|13492.2|13491.3|13483.1|13482.2|681
1609245000000|2020-12-29 12:30:00|13487.2|13486.3|13493|13491.5|13493.7|13492.8|13487.2|13486.3|838
1609245300000|2020-12-29 12:35:00|13492.7|13491.2|13495.7|13494.8|13499.7|13496|13492.2|13490.9|803
1609245600000|2020-12-29 12:40:00|13495.6|13494.7|13491.9|13490.4|13497.9|13497|13491.7|13490.3|723
1609245900000|2020-12-29 12:45:00|13492|13490.5|13490.1|13489.2|13494.7|13493.5|13489.6|13488.5|749
1609246200000|2020-12-29 12:50:00|13489.9|13489|13490.1|13489.2|13490.3|13489.4|13486.2|13485.3|620
1609246500000|2020-12-29 12:55:00|13490|13489.1|13489|13488.1|13494.2|13493.2|13488.6|13487.7|607
1609246800000|2020-12-29 13:00:00|13489.1|13488.2|13486.2|13484.7|13491.1|13489.6|13484.7|13483.2|663
1609247100000|2020-12-29 13:05:00|13486.1|13484.6|13489.7|13488.8|13490.6|13489.7|13485.2|13483.7|757
1609247400000|2020-12-29 13:10:00|13489.6|13488.7|13492.1|13491.2|13492.1|13491.2|13487.3|13486.1|573
1609247700000|2020-12-29 13:15:00|13492.7|13491.8|13497.1|13496.2|13497.6|13496.5|13492.4|13491.5|561
1609248000000|2020-12-29 13:20:00|13497.2|13496.3|13493.8|13492.9|13498.6|13497.7|13492.8|13491.9|539
1609248300000|2020-12-29 13:25:00|13494.1|13493.2|13490.6|13489.7|13497.3|13496.2|13489.2|13488.3|688
1609248600000|2020-12-29 13:30:00|13490.5|13489.6|13493.4|13491.9|13493.4|13492.1|13486.4|13484.9|682
1609248900000|2020-12-29 13:35:00|13492.8|13492.1|13494.4|13492.9|13495.7|13494.6|13487.2|13486.2|632
1609249200000|2020-12-29 13:40:00|13494.3|13492.8|13495.5|13494.6|13499.2|13498|13489.2|13487.7|730
1609249500000|2020-12-29 13:45:00|13495.6|13494.7|13495.6|13494.1|13498.2|13496.9|13490.8|13489.7|777
1609249800000|2020-12-29 13:50:00|13495.5|13494|13495.2|13493.7|13497.5|13496|13491.7|13490.8|691
1609250100000|2020-12-29 13:55:00|13495.3|13493.8|13504|13502.5|13504.3|13503.3|13495|13493.5|659
1609250400000|2020-12-29 14:00:00|13504.1|13502.6|13506.1|13505.2|13509.9|13509|13503.3|13502|851
1609250700000|2020-12-29 14:05:00|13506|13505.1|13512.3|13510.8|13514.9|13514|13505.9|13505|741
1609251000000|2020-12-29 14:10:00|13512.4|13510.9|13513.7|13512.2|13514.1|13512.9|13509.5|13508.4|725
1609251300000|2020-12-29 14:15:00|13513.9|13512.4|13511.3|13510.4|13515|13514.1|13510|13509.1|515
1609251600000|2020-12-29 14:20:00|13511.2|13510.3|13508.4|13507.5|13513.5|13512.6|13507.9|13506.9|629
1609251900000|2020-12-29 14:25:00|13508.3|13507.4|13507.6|13506.1|13510.2|13509.3|13506.3|13505|592
1609252200000|2020-12-29 14:30:00|13508.2|13506.7|13511.1|13510.2|13511.9|13511|13505.9|13505|917
1609252500000|2020-12-29 14:35:00|13511|13510.1|13506.1|13505.2|13511.1|13510.2|13503.8|13502.8|822
1609252800000|2020-12-29 14:40:00|13506.5|13505|13506.3|13505.4|13509.2|13508.2|13501.4|13499.4|903
1609253100000|2020-12-29 14:45:00|13506.5|13505.6|13509.3|13508.4|13510.2|13509.3|13505.8|13504.9|660
1609253400000|2020-12-29 14:50:00|13509.2|13508.3|13506.9|13506|13511.9|13510.7|13502.7|13500.9|893
1609253700000|2020-12-29 14:55:00|13506.8|13505.9|13502.4|13500.9|13506.8|13505.9|13492.5|13491.5|1164
1609254000000|2020-12-29 15:00:00|13502.3|13500.8|13492.9|13492|13503.2|13502|13489.4|13488.3|1013
1609254300000|2020-12-29 15:05:00|13492.6|13491.7|13491.2|13489.7|13495.4|13493.9|13485.6|13484.7|928
1609254600000|2020-12-29 15:10:00|13491.3|13489.8|13481.6|13480.7|13492|13490.9|13480.3|13479.4|1120
1609254900000|2020-12-29 15:15:00|13481.7|13480.8|13482.9|13481.4|13483.8|13482.7|13473.8|13472.9|920
1609255200000|2020-12-29 15:20:00|13483|13481.5|13491.7|13490.2|13497|13496|13482.1|13480.6|1029
1609255500000|2020-12-29 15:25:00|13491.6|13490.1|13490.8|13489.3|13496.7|13495.2|13489.3|13487.8|1083
1609255800000|2020-12-29 15:30:00|13490.5|13489.6|13496.9|13495.4|13498|13496.9|13490.5|13489.2|848
1609256100000|2020-12-29 15:35:00|13497.3|13495.8|13506|13504.5|13509.2|13508.1|13497.2|13495.7|1144
1609256400000|2020-12-29 15:40:00|13505.9|13504.4|13497.5|13496.6|13507.3|13505.6|13496.1|13494.8|970
1609256700000|2020-12-29 15:45:00|13497.4|13496.5|13491.5|13490|13504.2|13503.3|13491.4|13489.9|938
1609257000000|2020-12-29 15:50:00|13491.6|13490.1|13492.3|13491.4|13497.1|13495.7|13489.1|13488.2|883
1609257300000|2020-12-29 15:55:00|13492.4|13491.5|13494.5|13493.6|13497.2|13496.3|13485.2|13484.3|1241
1609257600000|2020-12-29 16:00:00|13493.9|13493|13496.8|13495.3|13497.7|13496.3|13488.6|13487.7|1090
1609257900000|2020-12-29 16:05:00|13496.9|13495.4|13502.2|13501.3|13505.1|13504.2|13496.2|13494.7|802
1609258200000|2020-12-29 16:10:00|13502.3|13501.4|13507|13506.1|13508.2|13507.1|13500.9|13500|668
1609258500000|2020-12-29 16:15:00|13507.1|13506.2|13507.9|13507|13510.3|13509.4|13502.2|13501.3|800
1609258800000|2020-12-29 16:20:00|13508|13507.1|13507.1|13506.2|13508|13507.1|13504.3|13503.4|604
1609259100000|2020-12-29 16:25:00|13507.2|13506.3|13510.7|13509.8|13510.8|13509.9|13507.2|13506.3|792
1609259400000|2020-12-29 16:30:00|13510.6|13509.7|13514.8|13513.9|13522.4|13521.5|13510.6|13509.7|777
1609259700000|2020-12-29 16:35:00|13515.1|13514.2|13517.2|13516.3|13519|13518.1|13513.9|13513|753
1609260000000|2020-12-29 16:40:00|13517.5|13516|13512.7|13511.8|13520.4|13519.5|13510.5|13509.5|703
1609260300000|2020-12-29 16:45:00|13512.6|13511.7|13510.6|13509.7|13516.1|13515.2|13510.6|13509.5|623
1609260600000|2020-12-29 16:50:00|13510.8|13509.9|13508.4|13507.5|13513.3|13512.4|13507.5|13506.1|514
1609260900000|2020-12-29 16:55:00|13508.5|13507.6|13511.2|13510.3|13513.1|13512.2|13508.4|13507.5|739
1609261200000|2020-12-29 17:00:00|13511.4|13510.5|13510.5|13509.6|13513.2|13512.3|13507.8|13506.9|705
1609261500000|2020-12-29 17:05:00|13510.6|13509.7|13516.5|13515.6|13518|13516.9|13510.2|13509.3|502
1609261800000|2020-12-29 17:10:00|13516.4|13515.5|13509.5|13508.6|13516.4|13515.5|13509.4|13508.5|427
1609262100000|2020-12-29 17:15:00|13509.6|13508.7|13506.4|13505.5|13512.8|13511.9|13506.4|13505.5|504
1609262400000|2020-12-29 17:20:00|13505.9|13505|13497.2|13496.3|13506.4|13505.5|13495.2|13494.3|584
1609262700000|2020-12-29 17:25:00|13497.3|13496.4|13489.9|13488.4|13497.3|13496.4|13488|13487|773
1609263000000|2020-12-29 17:30:00|13489.7|13488.2|13483.9|13483|13492.3|13491.1|13481.2|13480|706
1609263300000|2020-12-29 17:35:00|13483.8|13482.9|13484.3|13483.4|13488.3|13487.3|13482.9|13482|601
1609263600000|2020-12-29 17:40:00|13484.4|13483.5|13487.7|13486.8|13489.8|13488.9|13482.3|13481.4|682
1609263900000|2020-12-29 17:45:00|13487.6|13486.7|13484|13482.5|13488.7|13487.8|13481.6|13480.7|770
1609264200000|2020-12-29 17:50:00|13483.6|13482.7|13486.8|13485.9|13487.3|13486.4|13480.4|13479.1|630
1609264500000|2020-12-29 17:55:00|13486.9|13486|13490.2|13489.3|13490.9|13490|13485.9|13484.7|709
1609264800000|2020-12-29 18:00:00|13490.1|13489.2|13489.3|13488.4|13492.4|13491.5|13488.6|13487.4|580
1609265100000|2020-12-29 18:05:00|13489.2|13488.3|13486|13485.1|13490.4|13489.5|13482.6|13481.4|661
1609265400000|2020-12-29 18:10:00|13486.1|13485.2|13486.4|13485.5|13488.1|13487.2|13482.5|13481.4|1069
1609265700000|2020-12-29 18:15:00|13486.3|13485.4|13489.9|13489|13491.5|13490.6|13485|13484.1|687
1609266000000|2020-12-29 18:20:00|13489.5|13488.6|13484.3|13483.4|13490.6|13489.7|13483.8|13482.6|517
1609266300000|2020-12-29 18:25:00|13484.6|13483.7|13486.9|13486|13487.9|13486.9|13483.9|13482.7|448
1609266600000|2020-12-29 18:30:00|13487|13486.1|13487.3|13485.8|13487.5|13486.4|13484.2|13483.3|391
1609266900000|2020-12-29 18:35:00|13487.4|13485.9|13488.2|13487.3|13490.8|13489.9|13486.7|13485.8|470
1609267200000|2020-12-29 18:40:00|13488.3|13487.4|13484.3|13482.8|13488.5|13487.6|13483.5|13482.5|534
1609267500000|2020-12-29 18:45:00|13483.4|13482.5|13486.7|13485.2|13486.7|13485.6|13481.4|13480.5|634
1609267800000|2020-12-29 18:50:00|13486.8|13485.3|13486.3|13485.4|13487.3|13486.4|13483.7|13482.6|481
1609268100000|2020-12-29 18:55:00|13486.1|13485.2|13491.7|13490.8|13491.8|13490.9|13485.6|13484.6|400
1609268400000|2020-12-29 19:00:00|13491.5|13490.6|13491.9|13491|13495.5|13494.6|13491.5|13490.4|649
1609268700000|2020-12-29 19:05:00|13492.4|13491.5|13491.2|13490.3|13493.3|13492.2|13490.7|13489.5|323
1609269000000|2020-12-29 19:10:00|13491.1|13490.2|13493.6|13492.7|13495.3|13494.4|13490.9|13490|466
1609269300000|2020-12-29 19:15:00|13493.5|13492.6|13485|13484.1|13494.5|13493.6|13482.7|13481.8|429
1609269600000|2020-12-29 19:20:00|13484.9|13484|13489.2|13488.3|13490.1|13489.2|13484.3|13483|431
1609269900000|2020-12-29 19:25:00|13489.3|13488.4|13492|13491.1|13492.7|13491.8|13488.9|13487.8|458
1609270200000|2020-12-29 19:30:00|13492.1|13491.2|13494.3|13493.4|13494.5|13493.6|13491|13489.8|483
1609270500000|2020-12-29 19:35:00|13494.2|13493.3|13492.9|13492|13494.2|13493.3|13491.4|13490.5|353
1609270800000|2020-12-29 19:40:00|13493|13492.1|13490.9|13490|13493.2|13492.3|13490.3|13489.4|385
1609271100000|2020-12-29 19:45:00|13490.8|13489.9|13492.6|13491.7|13493.9|13492.9|13490.5|13489.6|559
1609271400000|2020-12-29 19:50:00|13492.7|13491.8|13494.3|13492.8|13495.7|13494.2|13492.6|13491.1|521
1609271700000|2020-12-29 19:55:00|13494.4|13492.9|13497.5|13496.6|13500.2|13499.2|13494.1|13492.3|692
1609272000000|2020-12-29 20:00:00|13497.7|13496.2|13499.6|13498.7|13500.5|13499.2|13496.9|13495.6|630
1609272300000|2020-12-29 20:05:00|13499.5|13498.6|13502.4|13500.9|13502.7|13501.3|13498.1|13496.8|408
1609272600000|2020-12-29 20:10:00|13502.6|13501.1|13507.8|13506.3|13508|13506.8|13502.4|13500.9|490
1609272900000|2020-12-29 20:15:00|13507.9|13506.4|13502|13500.5|13508.2|13506.7|13501.7|13500.2|310
1609273200000|2020-12-29 20:20:00|13501.7|13500.2|13505.9|13505|13508.2|13506.9|13501.5|13499.7|597
1609273500000|2020-12-29 20:25:00|13506.1|13504.6|13505.4|13503.9|13507.1|13505.8|13503.8|13502.3|434
1609273800000|2020-12-29 20:30:00|13505.5|13504|13506.2|13504.7|13506.8|13505.3|13502.1|13500.6|474
1609274100000|2020-12-29 20:35:00|13506|13505.1|13504.5|13503.6|13506.3|13505.2|13504.2|13502.7|506
1609274400000|2020-12-29 20:40:00|13504.3|13503.4|13499.8|13498.3|13505.1|13503.5|13498.9|13497.3|531
1609274700000|2020-12-29 20:45:00|13499.7|13498.2|13498.5|13497|13500.2|13498.5|13494.8|13493|674
1609275000000|2020-12-29 20:50:00|13498.6|13497.1|13500.6|13499.1|13501.2|13499.7|13498.5|13497|756
1609275300000|2020-12-29 20:55:00|13500.7|13499.2|13497.5|13496|13500.8|13499.5|13494.8|13493.3|905
1609275600000|2020-12-29 21:00:00|13497.7|13495.5|13501.6|13500.1|13502.1|13500.8|13496.2|13494.7|797
1609275900000|2020-12-29 21:05:00|13501.7|13500.2|13502.7|13501.2|13503.3|13501.5|13499.6|13497.7|570
1609276200000|2020-12-29 21:10:00|13503|13500.8|13506.9|13504.7|13507.8|13505.7|13501.9|13499.9|794
1609276500000|2020-12-29 21:15:00|13506.8|13505.1|13506.7|13505.2|13508|13505.9|13505.7|13504|493
1609276800000|2020-12-29 21:20:00|13506.6|13505.1|13510.3|13508.8|13511.5|13509.6|13506.6|13504.8|328
1609277100000|2020-12-29 21:25:00|13510.2|13508.7|13508.3|13506.8|13510.9|13509.2|13506|13504.7|265
1609277400000|2020-12-29 21:30:00|13508.8|13506.6|13504.6|13503.1|13509|13507|13504.4|13502.8|219
1609277700000|2020-12-29 21:35:00|13504.5|13503|13505.1|13503.6|13505.8|13504.9|13504.3|13502.5|158
1609278000000|2020-12-29 21:40:00|13505|13503.5|13505.2|13503.7|13505.6|13503.9|13503.1|13501.6|247
1609278300000|2020-12-29 21:45:00|13505.6|13503.5|13503.5|13502|13506.2|13504.3|13502.8|13501.4|484
1609278600000|2020-12-29 21:50:00|13503.6|13502.1|13504.9|13502.6|13505.4|13503.4|13503.3|13501.2|335
1609278900000|2020-12-29 21:55:00|13504.8|13502.7|13507.2|13497.2|13508.4|13503.1|13503.7|13496.1|395
1609279200000|2020-12-29 22:00:00|13508.1|13498.1|13504.5|13494.5|13508.1|13498.1|13503.1|13493.1|40
1609279500000|2020-12-29 22:05:00|13509.2|13499.2|13504.6|13494.6|13509.2|13499.2|13496.3|13486.7|223
1609279800000|2020-12-29 22:10:00|13504.9|13494.9|13505.4|13495.4|13506.4|13496.4|13500.1|13493.5|213
1609280100000|2020-12-29 22:15:00|13505.3|13495.3|13505.9|13495.9|13507.8|13497.8|13498|13492.7|201
1609280400000|2020-12-29 22:20:00|13507.1|13497.1|13506.2|13496.2|13507.7|13497.7|13498|13492.9|106
1609280700000|2020-12-29 22:25:00|13507.5|13497.5|13505.8|13495.8|13508|13498|13498|13492.3|140
1609281000000|2020-12-29 22:30:00|13506.8|13496.8|13505.6|13495.6|13507.6|13497.6|13498|13493.1|239
1609281300000|2020-12-29 22:35:00|13505.3|13495.3|13506.3|13496.3|13507.1|13497.1|13504.7|13495|139
1609281600000|2020-12-29 22:40:00|13506.2|13496.1|13505.9|13495.9|13507.2|13497.2|13504.9|13495.3|127
1609281900000|2020-12-29 22:45:00|13504.9|13494.9|13506.3|13496.3|13507|13497|13504.8|13494.8|134
1609282200000|2020-12-29 22:50:00|13506.1|13496.1|13507|13497|13508.7|13498.7|13505.4|13495.4|157
1609282500000|2020-12-29 22:55:00|13507.9|13497.9|13507.7|13497.7|13509.1|13499.1|13506.7|13496.7|143
1609282800000|2020-12-29 23:00:00|13507.8|13497.8|13503.3|13499.7|13510.1|13506.5|13503.2|13496.2|956
1609283100000|2020-12-29 23:05:00|13503.5|13499.9|13501.5|13500|13504|13501|13499.5|13497.6|543
1609283400000|2020-12-29 23:10:00|13501.4|13499.9|13501.2|13499|13502.5|13500.3|13500.3|13497.8|835
1609283700000|2020-12-29 23:15:00|13500.7|13499.2|13500.3|13498|13502.1|13500|13498.9|13496.3|414
1609284000000|2020-12-29 23:20:00|13500.5|13498.2|13501.6|13499.4|13502|13500|13499.9|13497.4|735
1609284300000|2020-12-29 23:25:00|13501.7|13499.3|13499.4|13497.9|13502|13500.2|13499.1|13497.1|802
1609284600000|2020-12-29 23:30:00|13499.6|13498.1|13500.5|13498.4|13502.1|13500.3|13498.8|13496.6|389
1609284900000|2020-12-29 23:35:00|13500.4|13498.3|13502.6|13501.1|13503.2|13501.6|13499.7|13497.5|362
1609285200000|2020-12-29 23:40:00|13502.5|13501|13502.9|13501.4|13504.4|13502.5|13501.6|13500.1|354
1609285500000|2020-12-29 23:45:00|13502.8|13501.3|13502.7|13501.2|13503.6|13501.8|13501.6|13499.6|246
1609285800000|2020-12-29 23:50:00|13502.8|13501.3|13500|13498.5|13503|13501.4|13499.9|13498.3|211
1609286100000|2020-12-29 23:55:00|13499.9|13498.4|13498.3|13496.8|13500.5|13498.7|13497.2|13495.7|235
1609286400000|2020-12-30 00:00:00|13498.2|13496.7|13497.8|13496.3|13498.8|13497|13494.4|13492.6|613
1609286700000|2020-12-30 00:05:00|13497.7|13496.2|13503.8|13502.3|13505.5|13503.9|13497.4|13495.9|542
1609287000000|2020-12-30 00:10:00|13503.9|13502.4|13503.3|13501.8|13507.6|13505.8|13502.7|13500.8|490
1609287300000|2020-12-30 00:15:00|13503.2|13501.7|13505.8|13503.7|13506.2|13505.1|13501.8|13500.1|553
1609287600000|2020-12-30 00:20:00|13505.9|13504.1|13505.5|13504|13507.9|13506.8|13503.9|13502.6|539
1609287900000|2020-12-30 00:25:00|13505.4|13503.9|13506.2|13504.1|13507|13505.2|13504.6|13502.8|479
1609288200000|2020-12-30 00:30:00|13505.8|13504.3|13506.1|13503.8|13508.1|13506.4|13505.2|13503.6|405
1609288500000|2020-12-30 00:35:00|13506.2|13503.9|13505.3|13503.8|13506.3|13504.9|13504.1|13502.5|460
1609288800000|2020-12-30 00:40:00|13505.4|13503.9|13503.5|13502|13506.6|13505.1|13500.3|13498.8|608
1609289100000|2020-12-30 00:45:00|13503.4|13501.9|13503.4|13501.9|13506|13504.8|13501.7|13500.1|615
1609289400000|2020-12-30 00:50:00|13503.3|13501.8|13513.9|13511.7|13517.2|13515.7|13501.6|13499.9|930
1609289700000|2020-12-30 00:55:00|13514.6|13513.1|13511.3|13509.8|13515.1|13513.1|13508.1|13506.2|671
1609290000000|2020-12-30 01:00:00|13511.4|13509.9|13514|13512.5|13514.5|13513.1|13509.5|13508.1|650
1609290300000|2020-12-30 01:05:00|13514.1|13512.6|13520.5|13519|13521.4|13520.1|13513|13511.5|888
1609290600000|2020-12-30 01:10:00|13520.7|13519.2|13519.2|13517.7|13527.9|13526.2|13518.4|13516.9|1007
1609290900000|2020-12-30 01:15:00|13519.3|13517.8|13523.8|13522.3|13524.6|13522.6|13519|13517.5|876
1609291200000|2020-12-30 01:20:00|13523.7|13522.2|13522.6|13521.7|13524.8|13523.6|13518.5|13517|642
1609291500000|2020-12-30 01:25:00|13522.7|13521.8|13523.5|13522|13526.2|13524.7|13518.8|13517.1|669
1609291800000|2020-12-30 01:30:00|13523.6|13522.1|13524.2|13522.7|13526.4|13525.2|13522.1|13520.5|796
1609292100000|2020-12-30 01:35:00|13524.1|13522.6|13529.4|13527.9|13532.6|13531.1|13522.2|13520.7|776
1609292400000|2020-12-30 01:40:00|13529.5|13528|13536.1|13534.6|13538.9|13537.4|13528.4|13526.5|1177
1609292700000|2020-12-30 01:45:00|13536.2|13534.7|13533.7|13532.2|13537.9|13536.2|13532.8|13531.3|867
1609293000000|2020-12-30 01:50:00|13533.6|13532.1|13540.5|13539|13541|13539.4|13533|13531.6|896
1609293300000|2020-12-30 01:55:00|13540.4|13538.9|13540.1|13538.6|13542.6|13540.9|13536.3|13535.1|838
1609293600000|2020-12-30 02:00:00|13540|13539.1|13539.7|13538.8|13541.5|13540.4|13536|13534.2|686
1609293900000|2020-12-30 02:05:00|13540|13538.5|13535.8|13534.3|13540.9|13539.4|13533.3|13531.3|688
1609294200000|2020-12-30 02:10:00|13536.2|13534.1|13532.8|13531.3|13536.2|13534.6|13531.7|13530.2|786
1609294500000|2020-12-30 02:15:00|13532.7|13531.2|13529.9|13528.4|13534.7|13533.2|13528.7|13527.4|572
1609294800000|2020-12-30 02:20:00|13530|13528.5|13530.6|13529.1|13531.8|13530.3|13529.3|13527.8|412
1609295100000|2020-12-30 02:25:00|13530.7|13529.2|13531.6|13530.1|13534.5|13533|13529.9|13528.7|476
1609295400000|2020-12-30 02:30:00|13531.9|13530.4|13532|13531.1|13532.9|13531.6|13531|13529.7|463
1609295700000|2020-12-30 02:35:00|13532.1|13531.2|13536.1|13534.6|13538.3|13537.1|13532|13531.1|687
1609296000000|2020-12-30 02:40:00|13536|13534.5|13535.5|13534|13536.5|13535.1|13533.7|13532.7|413
1609296300000|2020-12-30 02:45:00|13535.4|13533.9|13541.1|13539.6|13542.9|13541.4|13535.3|13533.8|597
1609296600000|2020-12-30 02:50:00|13541.2|13539.7|13543.1|13541.6|13544|13542.5|13540.6|13539.4|650
1609296900000|2020-12-30 02:55:00|13543.2|13541.7|13545.5|13544|13546.1|13544.6|13543|13541.5|522
1609297200000|2020-12-30 03:00:00|13545.3|13543.8|13544.3|13542.8|13546.4|13544.7|13543.2|13541.7|535
1609297500000|2020-12-30 03:05:00|13544.2|13542.7|13544.2|13542.7|13545.4|13543.9|13542.9|13541.7|442
1609297800000|2020-12-30 03:10:00|13544.1|13542.6|13542.2|13541.3|13545.3|13543.9|13541.3|13540|320
1609298100000|2020-12-30 03:15:00|13542|13541.1|13543.1|13542.2|13544.8|13543.3|13541.9|13540.8|416
1609298400000|2020-12-30 03:20:00|13543.6|13542.7|13543.2|13541.7|13544.9|13543.5|13542.7|13541.3|286
1609298700000|2020-12-30 03:25:00|13543.3|13541.8|13543.7|13542.8|13545.1|13543.8|13542|13540.7|412
1609299000000|2020-12-30 03:30:00|13544|13542.5|13542.1|13540.6|13544.1|13542.6|13540.7|13539.6|409
1609299300000|2020-12-30 03:35:00|13541.4|13540.5|13539.8|13538.9|13543.4|13542.2|13538.8|13537.5|430
1609299600000|2020-12-30 03:40:00|13539.3|13537.8|13539.8|13538.9|13541|13539.7|13538.6|13537.3|567
1609299900000|2020-12-30 03:45:00|13539.7|13538.8|13539.1|13537.6|13542.2|13540.9|13538.3|13537.4|437
1609300200000|2020-12-30 03:50:00|13539.2|13537.7|13540.1|13538.6|13540.3|13539|13538|13537|570
1609300500000|2020-12-30 03:55:00|13539.2|13538.3|13538.2|13536.7|13539.7|13538.5|13537.9|13536.7|349
1609300800000|2020-12-30 04:00:00|13538.3|13536.8|13539|13538.1|13539.6|13538.4|13537.9|13536.7|364
1609301100000|2020-12-30 04:05:00|13539.3|13537.8|13539.9|13539|13540.3|13539.2|13538.9|13537.4|345
1609301400000|2020-12-30 04:10:00|13540|13539.1|13543.7|13542.2|13544.9|13543.5|13539.7|13538.8|403
1609301700000|2020-12-30 04:15:00|13543.8|13542.3|13542.7|13541.2|13544.2|13543|13542.1|13540.8|492
1609302000000|2020-12-30 04:20:00|13542.8|13541.3|13544.3|13542.8|13545.3|13544|13542.5|13541|521
1609302300000|2020-12-30 04:25:00|13544.4|13542.9|13542.8|13541.3|13545.4|13544.3|13542.5|13541.1|487
1609302600000|2020-12-30 04:30:00|13542.5|13541|13542.9|13542|13544.3|13542.7|13542.4|13540.9|406
1609302900000|2020-12-30 04:35:00|13543.7|13542.2|13543.1|13541.6|13544.3|13543.2|13542.2|13540.7|440
1609303200000|2020-12-30 04:40:00|13543.2|13541.7|13543.9|13542.4|13544.4|13543|13541.8|13540.9|432
1609303500000|2020-12-30 04:45:00|13544|13542.5|13544.6|13543.7|13545.8|13544.6|13543.8|13542.4|404
1609303800000|2020-12-30 04:50:00|13544.7|13543.8|13544.4|13542.9|13545.1|13544|13543.5|13542.3|276
1609304100000|2020-12-30 04:55:00|13544.3|13542.8|13543.1|13541.6|13544.4|13543.1|13542.7|13541.5|211
1609304400000|2020-12-30 05:00:00|13543.2|13541.7|13553|13551.5|13554.7|13552.5|13541.7|13540.7|512
1609304700000|2020-12-30 05:05:00|13553.1|13551.6|13556.8|13555.3|13558.6|13556.7|13551|13549.9|565
1609305000000|2020-12-30 05:10:00|13556.7|13555.2|13554.3|13552.8|13558.1|13556.3|13549.1|13547.6|691
1609305300000|2020-12-30 05:15:00|13554.4|13552.9|13554.5|13553|13554.8|13553.2|13549.3|13547.8|861
1609305600000|2020-12-30 05:20:00|13554.7|13553.2|13552.5|13551|13555.5|13554|13549.8|13548.3|770
1609305900000|2020-12-30 05:25:00|13552.6|13551.1|13547.7|13546.2|13553.4|13551.7|13546.7|13545.4|721
1609306200000|2020-12-30 05:30:00|13547.8|13546.3|13550.3|13548.8|13551.1|13549.4|13547.1|13545.6|601
1609306500000|2020-12-30 05:35:00|13550.6|13549.1|13549.8|13548.3|13551.1|13549.8|13548.3|13547.1|596
1609306800000|2020-12-30 05:40:00|13550.5|13549|13546.5|13545|13550.9|13549.1|13546.3|13544.8|554
1609307100000|2020-12-30 05:45:00|13546.6|13545.1|13548.4|13546.9|13550.4|13548.9|13546.5|13545|473
1609307400000|2020-12-30 05:50:00|13548.5|13547|13546.6|13545.1|13549.2|13547.9|13545.9|13544.6|528
1609307700000|2020-12-30 05:55:00|13546.7|13545.2|13545.7|13544.2|13547.4|13546|13544.3|13542.9|670
1609308000000|2020-12-30 06:00:00|13545.8|13544.3|13540.8|13539.9|13546.4|13544.9|13540.7|13539.4|668
1609308300000|2020-12-30 06:05:00|13540.9|13540|13540.7|13539.2|13542|13540.5|13538.1|13536.7|557
1609308600000|2020-12-30 06:10:00|13540.6|13539.1|13535.5|13534|13540.7|13539.2|13532.4|13530.4|757
1609308900000|2020-12-30 06:15:00|13535.6|13534.1|13529.7|13528.2|13536.4|13535.1|13528.7|13527.2|581
1609309200000|2020-12-30 06:20:00|13529.8|13528.3|13532.5|13531|13532.7|13531.2|13528.8|13527.3|481
1609309500000|2020-12-30 06:25:00|13532.3|13530.8|13532.7|13531.2|13533.8|13532.3|13531.1|13529.4|586
1609309800000|2020-12-30 06:30:00|13532.6|13531.1|13535.5|13534|13536.7|13535.3|13531.6|13530.1|527
1609310100000|2020-12-30 06:35:00|13535.6|13534.1|13535.8|13534.3|13536.1|13534.5|13532.8|13531.3|488
1609310400000|2020-12-30 06:40:00|13535.7|13534.2|13535.1|13533.6|13536.2|13534.7|13533.3|13532.1|573
1609310700000|2020-12-30 06:45:00|13534.9|13533.4|13538.8|13537.3|13538.8|13537.3|13534.5|13533.2|560
1609311000000|2020-12-30 06:50:00|13538.6|13537.1|13541.3|13539.8|13541.3|13539.8|13535.4|13534.2|625
1609311300000|2020-12-30 06:55:00|13541.4|13539.9|13540.2|13538.7|13544.5|13543.5|13540.2|13538.4|758
1609311600000|2020-12-30 07:00:00|13540.5|13538.3|13543.3|13541.8|13544.1|13542.8|13538.1|13536.6|846
1609311900000|2020-12-30 07:05:00|13543.2|13541.7|13547.2|13545.7|13550.4|13549.4|13542.7|13541.5|858
1609312200000|2020-12-30 07:10:00|13547.1|13545.6|13544.9|13543.4|13549.7|13548.4|13543.7|13542.6|558
1609312500000|2020-12-30 07:15:00|13544.8|13543.3|13545.7|13544.2|13548|13547.1|13543.3|13542.1|588
1609312800000|2020-12-30 07:20:00|13545.8|13544.3|13547|13545.5|13547.3|13545.8|13544.5|13543.3|391
1609313100000|2020-12-30 07:25:00|13546.9|13545.4|13548|13546.5|13549|13547.7|13545.8|13544.3|506
1609313400000|2020-12-30 07:30:00|13547.9|13547|13549.8|13548.3|13553.1|13551.9|13547.5|13546|762
1609313700000|2020-12-30 07:35:00|13549.9|13548.4|13547.3|13545.8|13550.5|13549.1|13543.7|13542.2|734
1609314000000|2020-12-30 07:40:00|13547.2|13545.7|13534.3|13532.8|13547.2|13545.7|13533.8|13532.3|393
1609314300000|2020-12-30 07:45:00|13534.4|13532.9|13538|13537.1|13538.5|13537.3|13534.1|13532.4|543
1609314600000|2020-12-30 07:50:00|13538.2|13537.3|13536.1|13535.2|13539.1|13537.6|13535.6|13534.4|445
1609314900000|2020-12-30 07:55:00|13536|13535.1|13533.5|13532|13536.4|13535.5|13529.1|13528.2|819
1609315200000|2020-12-30 08:00:00|13533.9|13532.6|13539.8|13538.3|13542.2|13540.7|13532.3|13531.4|994
1609315500000|2020-12-30 08:05:00|13539.9|13538.4|13532.5|13531.6|13543.5|13542|13531.3|13530|948
1609315800000|2020-12-30 08:10:00|13532.4|13531.5|13535.1|13534.2|13538.9|13538|13532.4|13531.5|833
1609316100000|2020-12-30 08:15:00|13534.9|13534|13538.8|13537.9|13541.3|13540.4|13533|13532.1|630
1609316400000|2020-12-30 08:20:00|13538.9|13538|13535.8|13534.9|13543.8|13542.2|13535.1|13534.2|922
1609316700000|2020-12-30 08:25:00|13535.7|13534.8|13542.2|13541.3|13543.8|13542.9|13535.7|13534.8|921
1609317000000|2020-12-30 08:30:00|13542.1|13541.2|13540.7|13539.8|13543.8|13542.9|13540.3|13539.4|993
1609317300000|2020-12-30 08:35:00|13540.8|13539.9|13538.8|13537.9|13542.2|13541.3|13537.4|13536.5|719
1609317600000|2020-12-30 08:40:00|13538.6|13537.7|13542.7|13541.8|13543.6|13542.7|13537.6|13536.7|673
1609317900000|2020-12-30 08:45:00|13542.6|13541.7|13548.3|13547.4|13550.6|13549.7|13541.5|13540.6|773
1609318200000|2020-12-30 08:50:00|13548.4|13547.5|13549.8|13548.9|13554|13553.1|13546.8|13545.9|813
1609318500000|2020-12-30 08:55:00|13549.7|13548.8|13553.1|13552.2|13556.2|13554.8|13546.6|13545.7|1150
1609318800000|2020-12-30 09:00:00|13553.2|13552.3|13554.5|13553.6|13558.4|13557.5|13550.4|13549.5|969
1609319100000|2020-12-30 09:05:00|13554.4|13553.5|13559.3|13558.4|13560.5|13559.6|13553.5|13552.6|765
1609319400000|2020-12-30 09:10:00|13559.4|13558.5|13567.3|13566.4|13569.9|13569|13559.1|13558.2|810
1609319700000|2020-12-30 09:15:00|13568|13567.1|13573.3|13572.4|13576.4|13575.5|13566.3|13565.4|601
1609320000000|2020-12-30 09:20:00|13573.4|13572.5|13570.2|13569.3|13576.3|13575.4|13569.8|13568.9|653
1609320300000|2020-12-30 09:25:00|13570.1|13569.2|13574.3|13573.4|13576.9|13576|13570.1|13569.2|793
1609320600000|2020-12-30 09:30:00|13574.4|13573.5|13569.9|13569|13574.4|13573.5|13569.9|13569|702
1609320900000|2020-12-30 09:35:00|13570|13569.1|13574.1|13573.2|13574.1|13573.2|13567.9|13567|686
1609321200000|2020-12-30 09:40:00|13574|13573.1|13577.9|13577|13580.2|13579.3|13573.8|13572.9|728
1609321500000|2020-12-30 09:45:00|13577.8|13576.9|13572.7|13571.8|13579.1|13578.2|13571|13570.1|805
1609321800000|2020-12-30 09:50:00|13572.8|13571.9|13576|13575.1|13578.7|13577.8|13572.7|13571.8|526
1609322100000|2020-12-30 09:55:00|13576.1|13575.2|13578|13577.1|13580|13579.1|13575.7|13574.8|567
1609322400000|2020-12-30 10:00:00|13578.3|13577.4|13577.6|13576.7|13578.4|13577.5|13572.7|13571.8|547
1609322700000|2020-12-30 10:05:00|13577.5|13576.6|13580.2|13579.3|13580.3|13579.4|13576|13575.1|402
1609323000000|2020-12-30 10:10:00|13580.3|13579.4|13579.4|13578.5|13581|13580.1|13577.3|13576.4|712
1609323300000|2020-12-30 10:15:00|13579.5|13578.6|13583.4|13582.5|13588.1|13587.2|13577.9|13577|687
1609323600000|2020-12-30 10:20:00|13583.3|13582.4|13587.7|13586.8|13589.1|13588.2|13583.1|13582.2|730
1609323900000|2020-12-30 10:25:00|13587.6|13586.7|13587.7|13586.8|13589.1|13588.2|13585.3|13584.4|965
1609324200000|2020-12-30 10:30:00|13587.6|13586.7|13593|13592.1|13593.8|13592.9|13587.5|13586.6|616
1609324500000|2020-12-30 10:35:00|13593.1|13592.2|13594.1|13593.2|13595.5|13594.6|13592.1|13591.2|573
1609324800000|2020-12-30 10:40:00|13594.2|13593.3|13593.1|13592.2|13595.7|13594.8|13591.8|13590.9|531
1609325100000|2020-12-30 10:45:00|13592.8|13591.9|13594.8|13593.9|13594.9|13594|13589.9|13589|565
1609325400000|2020-12-30 10:50:00|13594.7|13593.8|13604.4|13603.5|13604.7|13603.8|13593.8|13592.9|746
1609325700000|2020-12-30 10:55:00|13604.5|13603.6|13607.3|13606.4|13611.2|13610.3|13604.3|13603.4|872
1609326000000|2020-12-30 11:00:00|13607.4|13606.5|13601.6|13600.7|13611|13610.1|13601.5|13600.6|788
1609326300000|2020-12-30 11:05:00|13601.5|13600.6|13600.3|13599.4|13601.5|13600.6|13594.7|13593.8|810
1609326600000|2020-12-30 11:10:00|13600.6|13599.7|13599.9|13599|13605|13604.1|13599.8|13598.9|718
1609326900000|2020-12-30 11:15:00|13599.8|13598.9|13603.4|13602.5|13607.2|13606.3|13598.7|13597.8|644
1609327200000|2020-12-30 11:20:00|13603.5|13602.6|13594.3|13593.4|13603.6|13602.7|13594.3|13593.4|615
1609327500000|2020-12-30 11:25:00|13594.4|13593.5|13594|13593.1|13595.6|13594.7|13591.7|13590.8|532
1609327800000|2020-12-30 11:30:00|13593.9|13593|13602.9|13602|13602.9|13602|13593.6|13592.7|518
1609328100000|2020-12-30 11:35:00|13602.7|13601.8|13599.1|13598.2|13603|13602.1|13598.4|13597.5|545
1609328400000|2020-12-30 11:40:00|13599|13598.1|13601.8|13600.9|13603|13602.1|13598|13597.1|485
1609328700000|2020-12-30 11:45:00|13601.3|13600.4|13610.1|13609.2|13612.2|13611.3|13601|13600.1|664
1609329000000|2020-12-30 11:50:00|13610|13609.1|13615|13614.1|13615.2|13614.3|13607.7|13606.8|677
1609329300000|2020-12-30 11:55:00|13614.9|13614|13610.7|13609.8|13616.2|13615.3|13609.8|13608.9|652
1609329600000|2020-12-30 12:00:00|13610.8|13609.9|13610.9|13610|13612.3|13611.4|13606|13605.1|733
1609329900000|2020-12-30 12:05:00|13610.8|13609.9|13608.4|13607.5|13610.9|13610|13606.1|13605.2|633
1609330200000|2020-12-30 12:10:00|13608.5|13607.6|13606.6|13605.7|13609.7|13608.8|13604.3|13603.4|713
1609330500000|2020-12-30 12:15:00|13606.1|13605.2|13602.4|13601.5|13610|13609.1|13601.9|13601|579
1609330800000|2020-12-30 12:20:00|13602.3|13601.4|13597.7|13596.8|13602.5|13601.6|13592.8|13591.9|742
1609331100000|2020-12-30 12:25:00|13597.6|13596.7|13593.3|13592.4|13599.7|13598.8|13593.3|13592.4|596
1609331400000|2020-12-30 12:30:00|13593.2|13592.3|13601.3|13600.4|13602.7|13601.8|13593.2|13592.3|718
1609331700000|2020-12-30 12:35:00|13601.2|13600.3|13598|13597.1|13604|13603.1|13595.5|13594.6|609
1609332000000|2020-12-30 12:40:00|13598.1|13597.2|13599.4|13598.5|13600|13599.1|13593.7|13592.8|647
1609332300000|2020-12-30 12:45:00|13599.5|13598.6|13593.7|13592.8|13602.4|13601.5|13593.5|13592.6|732
1609332600000|2020-12-30 12:50:00|13593.8|13592.9|13593.1|13592.2|13594.6|13593.7|13589.8|13588.9|654
1609332900000|2020-12-30 12:55:00|13592.9|13592|13595.5|13594.6|13600.9|13599.1|13592.3|13591.4|976
1609333200000|2020-12-30 13:00:00|13595.6|13594.7|13592.9|13592|13600.1|13599.2|13592.6|13591.7|745
1609333500000|2020-12-30 13:05:00|13593.1|13592.2|13586.2|13585.3|13595.2|13594.3|13584.6|13583.7|782
1609333800000|2020-12-30 13:10:00|13586.1|13585.2|13599.7|13598.8|13599.7|13598.8|13586.1|13585.2|889
1609334100000|2020-12-30 13:15:00|13599.8|13598.9|13597.8|13596.9|13601.8|13600.9|13595.6|13594.7|582
1609334400000|2020-12-30 13:20:00|13598.5|13597.6|13599.1|13598.2|13599.8|13598.9|13593.2|13592.3|720
1609334700000|2020-12-30 13:25:00|13599.2|13598.3|13596.6|13595.7|13599.5|13598.6|13594.2|13593.3|580
1609335000000|2020-12-30 13:30:00|13596.7|13595.8|13594.4|13593.5|13597.8|13596.9|13587.1|13586.2|741
1609335300000|2020-12-30 13:35:00|13594.5|13593.6|13595.8|13594.9|13601.2|13600.3|13592.6|13591.7|676
1609335600000|2020-12-30 13:40:00|13595.7|13594.8|13599.5|13598.6|13602.2|13601.3|13593.4|13591.7|926
1609335900000|2020-12-30 13:45:00|13599.6|13598.7|13601.3|13600.4|13602.2|13601.3|13599|13598.1|782
1609336200000|2020-12-30 13:50:00|13601.4|13600.5|13605.6|13604.7|13607.1|13606.2|13600.5|13599.6|813
1609336500000|2020-12-30 13:55:00|13605.7|13604.8|13600.8|13599.9|13607.5|13606.6|13600.6|13599.7|927
1609336800000|2020-12-30 14:00:00|13600.9|13600|13607.3|13606.4|13615.5|13614.6|13600.8|13599.9|1193
1609337100000|2020-12-30 14:05:00|13607.4|13606.5|13607.1|13606.2|13611.1|13610.2|13605.5|13604.6|954
1609337400000|2020-12-30 14:10:00|13607|13606.1|13602.4|13601.5|13608.6|13607.7|13598.9|13598|967
1609337700000|2020-12-30 14:15:00|13602.6|13601.7|13588.6|13587.7|13603.2|13602.3|13588.2|13587.3|970
1609338000000|2020-12-30 14:20:00|13588.5|13587.6|13586.3|13585.4|13588.6|13587.7|13582.7|13581.8|855
1609338300000|2020-12-30 14:25:00|13586.1|13585.2|13577.4|13576.5|13586.4|13585.5|13574.7|13573.8|816
1609338600000|2020-12-30 14:30:00|13577.3|13576.4|13581.6|13580.7|13589.8|13588.9|13576.9|13576|1028
1609338900000|2020-12-30 14:35:00|13581.5|13580.6|13578.5|13577.6|13582.8|13581.9|13573.2|13572.3|881
1609339200000|2020-12-30 14:40:00|13578.7|13577.8|13585.3|13584.4|13587|13585|13575.8|13574.9|953
1609339500000|2020-12-30 14:45:00|13585.4|13584.5|13593.7|13592.2|13595.1|13593.2|13582.4|13581.2|1118
1609339800000|2020-12-30 14:50:00|13593.8|13592.3|13599.8|13598.9|13600.7|13599.8|13590.1|13589.2|1221
1609340100000|2020-12-30 14:55:00|13599.9|13599|13604.6|13603.7|13606|13605.1|13596.3|13595.4|966
1609340400000|2020-12-30 15:00:00|13605|13604.1|13603.3|13602.4|13610.3|13608.3|13602.3|13601.4|1225
1609340700000|2020-12-30 15:05:00|13603.2|13602.3|13595.6|13594.7|13604.8|13603.9|13595.4|13594.5|950
1609341000000|2020-12-30 15:10:00|13595.7|13594.8|13592.6|13591.7|13596.2|13595.3|13585.4|13584.5|981
1609341300000|2020-12-30 15:15:00|13592.5|13591.6|13605|13604.1|13605.4|13604.5|13589|13588.1|1045
1609341600000|2020-12-30 15:20:00|13605.4|13604.5|13600.9|13600|13605.8|13604.9|13599.4|13598.5|904
1609341900000|2020-12-30 15:25:00|13600.8|13599.9|13599.4|13598.5|13606.9|13606|13598.5|13597.6|935
1609342200000|2020-12-30 15:30:00|13599.5|13598.6|13606.5|13605.6|13610|13609.1|13598.5|13597.6|938
1609342500000|2020-12-30 15:35:00|13606.4|13605.5|13606|13605.1|13610.3|13609.4|13601.5|13600.6|966
1609342800000|2020-12-30 15:40:00|13606.2|13605.3|13606|13605.1|13608.7|13607.8|13603.8|13602.9|996
1609343100000|2020-12-30 15:45:00|13605.7|13604.8|13617.7|13616.8|13618.1|13617.2|13602.9|13602|999
1609343400000|2020-12-30 15:50:00|13617.6|13616.7|13597.3|13596.4|13619|13618.1|13596.9|13596|1116
1609343700000|2020-12-30 15:55:00|13597.2|13596.3|13608.1|13607.2|13614.2|13613.3|13593.9|13593|1474
1609344000000|2020-12-30 16:00:00|13608.2|13607.3|13604.2|13603.3|13609.7|13608.8|13603.4|13602.5|1012
1609344300000|2020-12-30 16:05:00|13604|13603.1|13601.5|13600.6|13604.8|13603.9|13597.5|13596.6|764
1609344600000|2020-12-30 16:10:00|13601.4|13600.5|13599.3|13598.4|13605.1|13604.2|13598.2|13597.3|689
1609344900000|2020-12-30 16:15:00|13599.4|13598.5|13603.8|13602.9|13606.5|13605.6|13597.8|13596.9|755
1609345200000|2020-12-30 16:20:00|13603.6|13602.7|13601.3|13600.4|13603.6|13602.7|13600.4|13599.5|643
1609345500000|2020-12-30 16:25:00|13601.4|13600.5|13593.2|13592.3|13602.4|13601.5|13592.2|13591.3|731
1609345800000|2020-12-30 16:30:00|13593.4|13592.5|13592.5|13591.6|13598.1|13597.2|13592.1|13591.2|718
1609346100000|2020-12-30 16:35:00|13592.6|13591.7|13595.4|13594.5|13602.6|13601.7|13592.3|13591.4|748
1609346400000|2020-12-30 16:40:00|13595.5|13594.6|13599.6|13598.7|13600.4|13599.5|13593.7|13592.8|693
1609346700000|2020-12-30 16:45:00|13599.5|13598.6|13594.1|13593.2|13600.7|13599.8|13594|13593.1|499
1609347000000|2020-12-30 16:50:00|13594.2|13593.3|13597.5|13596.6|13599.1|13598.2|13594|13593.1|599
1609347300000|2020-12-30 16:55:00|13597.6|13596.7|13603.6|13602.7|13604.5|13603.6|13597.5|13596.6|740
1609347600000|2020-12-30 17:00:00|13603.7|13602.8|13603.6|13602.7|13605.8|13604.9|13599.4|13598.5|666
1609347900000|2020-12-30 17:05:00|13604.2|13603.3|13608.4|13607.5|13608.7|13607.8|13603.5|13602.6|547
1609348200000|2020-12-30 17:10:00|13608.5|13607.6|13602.3|13601.4|13608.9|13608|13601.4|13600.3|647
1609348500000|2020-12-30 17:15:00|13603.7|13600.8|13601|13600.1|13608.1|13607.2|13600.4|13599.5|799
1609348800000|2020-12-30 17:20:00|13601.1|13600.2|13602.5|13601.6|13602.8|13601.9|13599.3|13598.4|508
1609349100000|2020-12-30 17:25:00|13602.6|13601.7|13604.5|13603.6|13606.2|13605.3|13600.6|13599.7|492
1609349400000|2020-12-30 17:30:00|13604.4|13603.5|13604.6|13603.7|13606.8|13605.9|13604.1|13603.2|327
1609349700000|2020-12-30 17:35:00|13604.8|13603.9|13603|13602.1|13605.7|13604.8|13602.9|13602|475
1609350000000|2020-12-30 17:40:00|13603.1|13602.2|13605.6|13604.7|13605.9|13605|13602.6|13601.7|380
1609350300000|2020-12-30 17:45:00|13605.5|13604.6|13604.7|13603.8|13606.5|13605.6|13602.2|13601.3|439
1609350600000|2020-12-30 17:50:00|13605.2|13604.3|13601.3|13600.4|13605.8|13604.9|13600.9|13600|340
1609350900000|2020-12-30 17:55:00|13601.2|13600.3|13599.1|13598.2|13602.1|13601.2|13597.2|13596.3|525
1609351200000|2020-12-30 18:00:00|13599.2|13598.3|13606.9|13606|13608.9|13608|13599.1|13598.2|671
1609351500000|2020-12-30 18:05:00|13607.8|13606.9|13609.5|13608.6|13611.4|13610.5|13606.3|13605.4|444
1609351800000|2020-12-30 18:10:00|13609.6|13608.7|13610.6|13609.7|13611.9|13611|13609.5|13608.6|315
1609352100000|2020-12-30 18:15:00|13610.3|13609.4|13612.2|13611.3|13612.8|13611.9|13609.4|13608.5|458
1609352400000|2020-12-30 18:20:00|13612.1|13611.2|13610.4|13609.5|13612.4|13611.5|13609.3|13608.4|380
1609352700000|2020-12-30 18:25:00|13610.5|13609.6|13610.3|13609.4|13612|13611.1|13608.5|13607.6|363
1609353000000|2020-12-30 18:30:00|13611.1|13610.2|13613.2|13612.3|13614.6|13613.7|13609.1|13608.2|419
1609353300000|2020-12-30 18:35:00|13613.3|13612.4|13612|13611.1|13614.2|13613.3|13609.3|13608.4|331
1609353600000|2020-12-30 18:40:00|13611.9|13611|13609.9|13609|13612.2|13611.3|13608.8|13607.9|387
1609353900000|2020-12-30 18:45:00|13610|13609.1|13612.6|13611.7|13613.5|13612.6|13609.7|13608.8|246
1609354200000|2020-12-30 18:50:00|13612.7|13611.8|13615.2|13614.3|13615.2|13614.3|13611.4|13610.5|276
1609354500000|2020-12-30 18:55:00|13615|13614.1|13614.5|13613.6|13617.1|13616.2|13612.1|13611.2|374
1609354800000|2020-12-30 19:00:00|13614.4|13613.5|13617.7|13616.8|13618.4|13617.5|13614.4|13613.5|462
1609355100000|2020-12-30 19:05:00|13617.6|13616.7|13617.6|13616.7|13618.6|13617.7|13616.1|13615.2|362
1609355400000|2020-12-30 19:10:00|13617.5|13616.6|13616.5|13615.6|13617.7|13616.8|13615|13614.1|263
1609355700000|2020-12-30 19:15:00|13616.4|13615.5|13614.6|13613.7|13616.7|13615.8|13614|13613.1|256
1609356000000|2020-12-30 19:20:00|13614.5|13613.6|13614|13613.1|13617.2|13616.3|13613.8|13612.9|299
1609356300000|2020-12-30 19:25:00|13613.9|13613|13613.3|13612.4|13614.6|13613.7|13612.7|13611.8|225
1609356600000|2020-12-30 19:30:00|13613.4|13612.5|13608.5|13607.6|13613.7|13612.8|13608.4|13607.5|271
1609356900000|2020-12-30 19:35:00|13608.7|13607.8|13611.1|13610.2|13611.2|13610.3|13607.1|13606.2|422
1609357200000|2020-12-30 19:40:00|13611.2|13610.3|13612.1|13611.2|13612.4|13611.5|13609.5|13608.6|263
1609357500000|2020-12-30 19:45:00|13612.2|13611.3|13610.2|13609.3|13612.2|13611.3|13608.7|13607.8|369
1609357800000|2020-12-30 19:50:00|13610.3|13609.4|13610.2|13609.3|13610.5|13609.6|13608.8|13607.9|371
1609358100000|2020-12-30 19:55:00|13610.3|13609.4|13612.9|13612|13615.8|13614.9|13609.1|13606.9|744
1609358400000|2020-12-30 20:00:00|13612.8|13611.9|13615.9|13615|13616.4|13615.5|13611.4|13610.5|541
1609358700000|2020-12-30 20:05:00|13616.2|13615.3|13618.5|13617.6|13619|13618.1|13615.8|13614.9|279
1609359000000|2020-12-30 20:10:00|13618.6|13617.7|13617.4|13616.5|13618.7|13617.8|13617.2|13616.3|214
1609359300000|2020-12-30 20:15:00|13618.3|13617.4|13619.9|13619|13620.9|13620|13616.9|13616|414
1609359600000|2020-12-30 20:20:00|13620|13619.1|13619.6|13618.7|13620.8|13619.9|13618.5|13617.6|285
1609359900000|2020-12-30 20:25:00|13619.7|13618.8|13624.5|13623.6|13626.4|13625|13618.3|13617.4|574
1609360200000|2020-12-30 20:30:00|13624.6|13623.7|13624.5|13623|13625.7|13624.1|13623|13622|459
1609360500000|2020-12-30 20:35:00|13624.4|13622.9|13623.4|13622.5|13625.7|13623.9|13623.3|13622.4|268
1609360800000|2020-12-30 20:40:00|13623.5|13622.6|13623.5|13622.6|13623.7|13622.8|13622.7|13621.8|238
1609361100000|2020-12-30 20:45:00|13623.6|13622.7|13622|13621.1|13624.7|13623.8|13621.8|13620.9|301
1609361400000|2020-12-30 20:50:00|13622.1|13621.2|13620.8|13619.9|13623.2|13622.3|13620.4|13619.5|482
1609361700000|2020-12-30 20:55:00|13620.7|13619.8|13618.4|13617.5|13620.7|13619.8|13615.7|13614.8|703
1609362000000|2020-12-30 21:00:00|13618.3|13617.4|13615.8|13614.9|13619.8|13618.5|13612.7|13611.3|653
1609362300000|2020-12-30 21:05:00|13615.7|13614.8|13619.4|13618.5|13619.9|13618.8|13615.6|13614.7|325
1609362600000|2020-12-30 21:10:00|13619.6|13618.7|13616.1|13614.6|13619.6|13618.7|13615.4|13613.7|376
1609362900000|2020-12-30 21:15:00|13616.5|13614.2|13615.1|13613.6|13617.8|13616.5|13614.8|13613.1|231
1609363200000|2020-12-30 21:20:00|13614.6|13613.7|13619.7|13618.8|13619.9|13618.9|13614.6|13612.8|205
1609363500000|2020-12-30 21:25:00|13619.8|13618.9|13621.2|13619.7|13622.1|13621.2|13619.7|13618.8|186
1609363800000|2020-12-30 21:30:00|13621.1|13619.6|13621.3|13619.8|13623.6|13622|13620|13618.3|244
1609364100000|2020-12-30 21:35:00|13621.6|13619.4|13622.6|13621.7|13623.7|13622|13620.5|13619.4|229
1609364400000|2020-12-30 21:40:00|13622.5|13621.6|13622.4|13620.9|13623.9|13622|13621.5|13620.1|190
1609364700000|2020-12-30 21:45:00|13622.6|13621.1|13620.2|13618.7|13624.1|13621.8|13619.8|13617.8|371
1609365000000|2020-12-30 21:50:00|13621.1|13618.5|13624.3|13623.4|13625|13623.5|13620|13618|390
1609365300000|2020-12-30 21:55:00|13624.2|13623.3|13626.7|13623.1|13628|13624.7|13624.2|13621.2|437
1609365600000|2020-12-30 22:00:00|13626.4|13623|13623.4|13613.4|13627.6|13623|13621.5|13611.5|48
1609365900000|2020-12-30 22:05:00|13623|13613|13621.6|13611.6|13625.3|13617.3|13621|13611|225
1609366200000|2020-12-30 22:10:00|13621.7|13611.7|13622.4|13612.4|13626.7|13620.2|13621.5|13611.5|339
1609366500000|2020-12-30 22:15:00|13622.3|13612.3|13619.2|13609.2|13622.6|13612.6|13613.9|13603.9|231
1609366800000|2020-12-30 22:20:00|13618.7|13608.7|13620.1|13610.1|13621|13611|13616.6|13606.6|216
1609367100000|2020-12-30 22:25:00|13620|13610|13619.2|13609.2|13620.7|13610.7|13617.9|13607.9|164
1609367400000|2020-12-30 22:30:00|13619.1|13609.1|13619|13609|13620.4|13610.4|13617.4|13607.4|186
1609367700000|2020-12-30 22:35:00|13618.8|13608.8|13618.7|13608.7|13620.8|13610.8|13616.8|13607.4|179
1609368000000|2020-12-30 22:40:00|13619.1|13609.1|13619.2|13609.2|13620.4|13610.5|13618.4|13608.4|132
1609368300000|2020-12-30 22:45:00|13619.1|13609.1|13621.8|13613.1|13623.3|13613.8|13618.7|13608.7|241
1609368600000|2020-12-30 22:50:00|13621.9|13613.4|13623.3|13613.3|13625.3|13615.3|13619.3|13611.8|283
1609368900000|2020-12-30 22:55:00|13622.8|13614.5|13622.3|13612.3|13626.3|13616.3|13620.8|13611.1|277
1609369200000|2020-12-30 23:00:00|13622|13612|13624.6|13620.6|13625.2|13620.8|13621.8|13611.8|658
1609369500000|2020-12-30 23:05:00|13624.4|13620.7|13626|13623.4|13626.5|13624.3|13622.9|13619.8|467
1609369800000|2020-12-30 23:10:00|13626.1|13623.5|13629.2|13626.7|13629.9|13627.9|13623.6|13621.6|414
1609370100000|2020-12-30 23:15:00|13629.1|13626.6|13629.8|13628.3|13630.7|13629.3|13628.1|13626.1|488
1609370400000|2020-12-30 23:20:00|13630.2|13627.9|13628|13627.1|13630.8|13629.2|13627.8|13626.5|308
1609370700000|2020-12-30 23:25:00|13628.1|13627.2|13624.9|13624|13629.4|13627.5|13624.8|13623.5|255
1609371000000|2020-12-30 23:30:00|13625|13624.1|13627.3|13625|13627.8|13625|13623.9|13622.4|415
1609371300000|2020-12-30 23:35:00|13627.2|13624.7|13628|13626.5|13629.2|13627.6|13626.7|13624.7|249
1609371600000|2020-12-30 23:40:00|13628.5|13626.1|13629.6|13628.7|13630|13629.1|13627.1|13625.6|290
1609371900000|2020-12-30 23:45:00|13629.4|13628.1|13629.4|13628.5|13630.2|13629.2|13629.1|13627.6|155
1609372200000|2020-12-30 23:50:00|13629.5|13628.6|13630.1|13629.2|13630.8|13629.9|13629.2|13628.3|245
1609372500000|2020-12-30 23:55:00|13630|13629.1|13629.7|13628.8|13631|13629.5|13629.3|13628.1|167
1609372800000|2020-12-31 00:00:00|13629.8|13628.9|13627.6|13626.7|13630|13629.1|13626|13624.9|369
1609373100000|2020-12-31 00:05:00|13627.9|13626.4|13628.6|13627.7|13628.9|13627.9|13626|13625.1|292
1609373400000|2020-12-31 00:10:00|13628.5|13627.6|13629|13628.1|13630|13629.1|13627.9|13626.4|368
1609373700000|2020-12-31 00:15:00|13629.2|13628.3|13629.7|13628.8|13630.5|13629.6|13628.4|13626.9|288
1609374000000|2020-12-31 00:20:00|13629.8|13628.9|13630|13629.1|13631|13629.4|13629|13627.5|436
1609374300000|2020-12-31 00:25:00|13630.1|13629.2|13638.7|13637.8|13641.1|13639.7|13630|13629.1|742
1609374600000|2020-12-31 00:30:00|13639.1|13638.2|13644.6|13643.7|13644.9|13644|13638.6|13637.7|680
1609374900000|2020-12-31 00:35:00|13644.8|13643.9|13643|13642.1|13644.8|13643.9|13641.4|13640.5|508
1609375200000|2020-12-31 00:40:00|13643.1|13642.2|13644.7|13643.8|13645.1|13644.2|13641.6|13640.5|481
1609375500000|2020-12-31 00:45:00|13644.6|13643.7|13644.7|13643.8|13645.8|13644.9|13643.7|13642.2|463
1609375800000|2020-12-31 00:50:00|13644.5|13643.6|13645.9|13645|13647.9|13646|13643.9|13643|436
1609376100000|2020-12-31 00:55:00|13646.1|13645.2|13645.2|13643.7|13647|13646.1|13642.8|13641.6|420
1609376400000|2020-12-31 01:00:00|13645.3|13643.8|13645.3|13644.4|13646.8|13645.3|13641.3|13640.3|665
1609376700000|2020-12-31 01:05:00|13645.4|13644.5|13641.4|13640.5|13649.9|13648.4|13639.3|13638.4|822
1609377000000|2020-12-31 01:10:00|13641.7|13640.8|13643.4|13642.5|13644.2|13643|13639.9|13638.8|708
1609377300000|2020-12-31 01:15:00|13643.5|13642.6|13644.7|13643.8|13646.5|13645.1|13642.6|13640.6|608
1609377600000|2020-12-31 01:20:00|13644.6|13643.7|13645.6|13644.7|13646.8|13645.9|13643.7|13642.8|378
1609377900000|2020-12-31 01:25:00|13645.7|13644.8|13643|13642.1|13645.7|13644.8|13639.8|13638.9|555
1609378200000|2020-12-31 01:30:00|13642.9|13642|13641.4|13640.5|13643.3|13642|13639.6|13638.7|369
1609378500000|2020-12-31 01:35:00|13641.3|13640.4|13641.8|13640.9|13644.4|13642.9|13641|13639.3|389
1609378800000|2020-12-31 01:40:00|13642.6|13640.4|13641.7|13640.8|13645.8|13644.8|13641.4|13640.4|521
1609379100000|2020-12-31 01:45:00|13641.6|13640.7|13643|13642.1|13645|13643.7|13641.5|13640.6|554
1609379400000|2020-12-31 01:50:00|13642.9|13642|13647|13646.1|13647.3|13646.4|13642.1|13641.2|521
1609379700000|2020-12-31 01:55:00|13646.8|13645.9|13644.5|13643.6|13646.8|13645.9|13643.4|13641.8|539
1609380000000|2020-12-31 02:00:00|13644.3|13643.4|13646.7|13645.8|13647|13646.1|13644.1|13642.9|409
1609380300000|2020-12-31 02:05:00|13646.6|13645.7|13649|13648.1|13650.3|13649.4|13646.6|13645.6|483
1609380600000|2020-12-31 02:10:00|13649.1|13648.2|13647.7|13646.8|13650.2|13649.3|13647.3|13646.4|416
1609380900000|2020-12-31 02:15:00|13647.6|13646.7|13649.3|13648.4|13650.2|13649.3|13647.5|13646.1|432
1609381200000|2020-12-31 02:20:00|13649.2|13648.3|13645.8|13644.9|13649.4|13648.5|13645.1|13644.2|492
1609381500000|2020-12-31 02:25:00|13645.9|13645|13645.5|13644.6|13646.9|13645.5|13645|13644.1|357
1609381800000|2020-12-31 02:30:00|13645.2|13644.3|13645.1|13644.2|13646.2|13644.9|13644.4|13643.1|354
1609382100000|2020-12-31 02:35:00|13645.2|13644.3|13638.3|13637.4|13645.6|13644.7|13638.1|13637.2|403
1609382400000|2020-12-31 02:40:00|13638.2|13637.3|13628.3|13627.4|13638.5|13637.6|13624.3|13623|746
1609382700000|2020-12-31 02:45:00|13628.2|13627.3|13609.2|13608.3|13628.3|13627.4|13604.9|13603.2|980
1609383000000|2020-12-31 02:50:00|13609.9|13609|13613.7|13612.8|13614.2|13613.3|13606.4|13605.5|903
1609383300000|2020-12-31 02:55:00|13613.6|13612.7|13616.4|13615.5|13616.9|13616|13610.5|13609.6|701
1609383600000|2020-12-31 03:00:00|13616.3|13615.4|13623|13622.1|13624.9|13623.3|13616|13615.1|765
1609383900000|2020-12-31 03:05:00|13622.9|13622|13618.3|13617.4|13625.1|13624.2|13615.1|13613.3|934
1609384200000|2020-12-31 03:10:00|13619|13616.6|13615|13614.1|13622.7|13621.6|13614.7|13613.7|690
1609384500000|2020-12-31 03:15:00|13615.2|13614.3|13618.6|13617.7|13619.8|13618.4|13613.8|13612.9|582
1609384800000|2020-12-31 03:20:00|13618.5|13617.6|13615.4|13614.5|13618.6|13617.7|13614.4|13613.3|608
1609385100000|2020-12-31 03:25:00|13615.3|13614.4|13616.7|13615.8|13617.2|13615.9|13611.5|13610.6|600
1609385400000|2020-12-31 03:30:00|13616.6|13615.7|13618.9|13618|13619.6|13618.7|13615.2|13614.1|468
1609385700000|2020-12-31 03:35:00|13619.1|13618.2|13616.1|13615.2|13619.7|13618.8|13613.2|13612.3|624
1609386000000|2020-12-31 03:40:00|13616.2|13615.3|13615.6|13614.7|13617.4|13616.5|13614.4|13613.5|577
1609386300000|2020-12-31 03:45:00|13615.5|13614.6|13619.1|13618.2|13620.3|13619.4|13614.7|13613.8|615
1609386600000|2020-12-31 03:50:00|13619.2|13618.3|13618.8|13617.9|13619.7|13618.8|13615.9|13615|487
1609386900000|2020-12-31 03:55:00|13618.7|13617.8|13619.4|13618.5|13619.8|13618.8|13615.8|13614.3|389
1609387200000|2020-12-31 04:00:00|13619.3|13618.4|13618.2|13617.3|13620.6|13619.2|13618.2|13617.2|452
1609387500000|2020-12-31 04:05:00|13618.3|13617.4|13619.4|13618.5|13620.8|13619.9|13617.8|13616.3|325
1609387800000|2020-12-31 04:10:00|13619.5|13618.6|13618.6|13617.7|13619.8|13618.6|13617|13615.4|363
1609388100000|2020-12-31 04:15:00|13618.7|13617.8|13617.6|13616.7|13619.8|13618.9|13617.5|13616.6|235
1609388400000|2020-12-31 04:20:00|13617.5|13616.6|13614.2|13613.3|13617.8|13616.9|13614.1|13613.2|265
1609388700000|2020-12-31 04:25:00|13614.4|13613.5|13614.6|13613.7|13615.9|13615|13613.5|13612.6|317
1609389000000|2020-12-31 04:30:00|13614.7|13613.8|13616.7|13615.8|13616.9|13616|13614|13613.1|310
1609389300000|2020-12-31 04:35:00|13616.8|13615.9|13614.9|13614|13617.4|13616.2|13614.4|13613.5|203
1609389600000|2020-12-31 04:40:00|13615|13614.1|13615.9|13615|13617.2|13616.2|13614.3|13613.4|447
1609389900000|2020-12-31 04:45:00|13616.1|13615.2|13615.1|13614.2|13616.9|13616|13612.9|13612|267
1609390200000|2020-12-31 04:50:00|13615|13614.1|13616.7|13615.8|13617.7|13616.8|13614.8|13613.9|319
1609390500000|2020-12-31 04:55:00|13616.8|13615.9|13615.2|13614.3|13617.1|13616|13614.7|13613.1|388
1609390800000|2020-12-31 05:00:00|13615.3|13614.4|13616.1|13615.2|13616.8|13615.9|13614.7|13613.4|281
1609391100000|2020-12-31 05:05:00|13616.2|13615.3|13615.6|13614.7|13616.9|13615.7|13615.3|13614.2|280
1609391400000|2020-12-31 05:10:00|13615.7|13614.8|13619.3|13618.4|13620|13619|13615.5|13614.6|241
1609391700000|2020-12-31 05:15:00|13619.4|13618.5|13619.4|13618.5|13621|13620.1|13618.8|13617.9|205
1609392000000|2020-12-31 05:20:00|13619.3|13618.4|13620.9|13620|13621.5|13620.6|13619.1|13618.2|285
1609392300000|2020-12-31 05:25:00|13621|13620.1|13622.4|13621.5|13622.7|13621.8|13620.5|13619.6|346
1609392600000|2020-12-31 05:30:00|13622.6|13621.7|13625.2|13624.3|13625.3|13624.4|13622.3|13621|589
1609392900000|2020-12-31 05:35:00|13625.1|13624.2|13626.1|13625.2|13627|13626.1|13624.8|13623.9|455
1609393200000|2020-12-31 05:40:00|13626.9|13626|13627.1|13624.8|13627.4|13626|13624.6|13623.4|359
1609393500000|2020-12-31 05:45:00|13627|13624.7|13626.8|13625.9|13627.5|13626.6|13625|13624.1|436
1609393800000|2020-12-31 05:50:00|13626.7|13625.8|13628|13627.1|13628.7|13627.8|13626.7|13625.8|331
1609394100000|2020-12-31 05:55:00|13627.9|13627|13625.7|13624.8|13628.1|13627.2|13624.6|13623.7|321
1609394400000|2020-12-31 06:00:00|13625.8|13624.9|13627.9|13627|13629.1|13628.2|13625.2|13624.3|283
1609394700000|2020-12-31 06:05:00|13627.8|13626.9|13630.9|13630|13631.2|13630.3|13627.2|13626.3|526
1609395000000|2020-12-31 06:10:00|13631|13630.1|13629.8|13628.9|13632.7|13631.8|13628|13626.8|513
1609395300000|2020-12-31 06:15:00|13629.9|13629|13627.1|13626.2|13630.1|13629.2|13626.1|13624.3|563
1609395600000|2020-12-31 06:20:00|13627.2|13626.3|13627.9|13627|13629.6|13627.9|13626.9|13625.2|390
1609395900000|2020-12-31 06:25:00|13628|13627.1|13636.2|13635.3|13637|13636.1|13627.9|13626.7|710
1609396200000|2020-12-31 06:30:00|13636.1|13635.2|13635.3|13634.4|13637.4|13636.5|13633.8|13632.7|545
1609396500000|2020-12-31 06:35:00|13635.2|13634.3|13633.7|13632.8|13635.5|13634.4|13632|13630.9|564
1609396800000|2020-12-31 06:40:00|13633.8|13632.9|13632.4|13631.5|13635|13634.1|13631.5|13630.6|504
1609397100000|2020-12-31 06:45:00|13632.5|13631.6|13632.7|13631.8|13634.5|13633.6|13631.9|13630.9|511
1609397400000|2020-12-31 06:50:00|13632.2|13631.3|13627|13626.1|13633|13632.1|13626.8|13625.3|544
1609397700000|2020-12-31 06:55:00|13626.9|13626|13628.1|13627.2|13631|13630.1|13626.7|13625.8|485
1609398000000|2020-12-31 07:00:00|13628.2|13627.3|13628.8|13627.9|13631.4|13630.5|13626.4|13625.5|753
1609398300000|2020-12-31 07:05:00|13628.7|13627.8|13631.8|13630.9|13632.4|13631.5|13626.6|13625.7|726
1609398600000|2020-12-31 07:10:00|13630.9|13630|13627.8|13626.9|13632.2|13631.2|13626.6|13625.3|739
1609398900000|2020-12-31 07:15:00|13627.9|13627|13634.1|13633.2|13634.8|13633.3|13627.2|13626.3|603
1609399200000|2020-12-31 07:20:00|13634|13633.1|13640.4|13639.5|13641.7|13640.2|13633|13632.1|800
1609399500000|2020-12-31 07:25:00|13640.5|13639.6|13643.3|13642.4|13645.3|13644.4|13639|13637.9|660
1609399800000|2020-12-31 07:30:00|13643.2|13642.3|13636.9|13636|13643.9|13643|13634|13633.1|650
1609400100000|2020-12-31 07:35:00|13637.6|13636.7|13633.7|13632.8|13637.6|13636.7|13632.6|13631.7|875
1609400400000|2020-12-31 07:40:00|13633.8|13632.9|13646.9|13646|13647.5|13646.6|13632.9|13632|822
1609400700000|2020-12-31 07:45:00|13647.1|13646.2|13644.3|13643.4|13647.1|13646.2|13639.7|13638.8|737
1609401000000|2020-12-31 07:50:00|13644.5|13643.6|13648.5|13647.6|13649.1|13648.2|13642.9|13642|716
1609401300000|2020-12-31 07:55:00|13648.6|13647.7|13654.9|13654|13656.8|13655.4|13643.6|13642.7|798
1609401600000|2020-12-31 08:00:00|13655|13654.1|13655.5|13654.6|13657.8|13656.5|13649.3|13648.4|941
1609401900000|2020-12-31 08:05:00|13655.7|13654.8|13651.3|13650.4|13659.2|13658.3|13651.1|13650.2|569
1609402200000|2020-12-31 08:10:00|13651.2|13650.3|13645.7|13644.8|13653|13652.1|13645.2|13644.3|729
1609402500000|2020-12-31 08:15:00|13645.8|13644.9|13650.6|13649.7|13651.9|13651|13644.9|13644|662
1609402800000|2020-12-31 08:20:00|13650.5|13649.6|13648.5|13647.6|13653.6|13652.4|13647.7|13646.8|731
1609403100000|2020-12-31 08:25:00|13648.7|13647.8|13650.9|13650|13652.4|13651.5|13645.3|13644.4|807
1609403400000|2020-12-31 08:30:00|13651.6|13650.7|13664.9|13664|13665.5|13664.6|13650.8|13649.9|807
1609403700000|2020-12-31 08:35:00|13665|13664.1|13658.8|13657.9|13669|13668.1|13656.7|13655.8|988
1609404000000|2020-12-31 08:40:00|13658.9|13658|13659|13658.1|13662.2|13661.3|13657.3|13656.4|841
1609404300000|2020-12-31 08:45:00|13658.5|13657.6|13667.8|13666.9|13670.7|13669.8|13658.3|13657.4|924
1609404600000|2020-12-31 08:50:00|13667.7|13666.8|13666.7|13665.8|13670.7|13669.8|13666.7|13665.8|729
1609404900000|2020-12-31 08:55:00|13666.8|13665.9|13668.2|13667.3|13668.5|13667.6|13662|13661.1|787
1609405200000|2020-12-31 09:00:00|13668.3|13667.4|13666.8|13665.9|13669|13668.1|13664|13663.1|630
1609405500000|2020-12-31 09:05:00|13666.5|13665.6|13664|13663.1|13667|13666.1|13662.7|13661.8|698
1609405800000|2020-12-31 09:10:00|13663.9|13663|13663.9|13663|13664.3|13663.4|13654|13653.1|817
1609406100000|2020-12-31 09:15:00|13664|13663.1|13659.5|13658.6|13664.5|13663.6|13657.1|13656.2|802
1609406400000|2020-12-31 09:20:00|13659.3|13658.4|13656.7|13655.8|13659.6|13658.7|13653.2|13652.3|611
1609406700000|2020-12-31 09:25:00|13656.6|13655.7|13659.1|13658.2|13663.3|13662.4|13655.7|13654.8|747
1609407000000|2020-12-31 09:30:00|13659.2|13658.3|13655.8|13654.9|13661|13660.1|13653.4|13652.5|634
1609407300000|2020-12-31 09:35:00|13655.7|13654.8|13659.9|13659|13661.4|13660.5|13654.3|13653.4|646
1609407600000|2020-12-31 09:40:00|13659.8|13658.9|13657.4|13656.5|13661.5|13660.6|13655.9|13655|801
1609407900000|2020-12-31 09:45:00|13657.5|13656.6|13661.2|13660.3|13661.3|13660.4|13653.1|13652.2|620
1609408200000|2020-12-31 09:50:00|13661.1|13660.2|13658.9|13658|13669.3|13668.2|13658.7|13657.8|736
1609408500000|2020-12-31 09:55:00|13659|13658.1|13659.3|13658.4|13662.6|13661.7|13656|13655.1|1081
1609408800000|2020-12-31 10:00:00|13659.2|13658.3|13654.4|13653.5|13662.2|13661|13651.8|13650.9|798
1609409100000|2020-12-31 10:05:00|13654.5|13653.6|13656.7|13655.8|13657.1|13656.2|13652.6|13651.7|695
1609409400000|2020-12-31 10:10:00|13656.6|13655.7|13662.8|13661.9|13666.5|13665.6|13654.9|13654|771
1609409700000|2020-12-31 10:15:00|13662.5|13661.6|13670.1|13669.2|13670.8|13669.9|13662|13661.1|1019
1609410000000|2020-12-31 10:20:00|13670.2|13669.3|13674.7|13673.8|13674.7|13673.8|13667.6|13666.7|773
1609410300000|2020-12-31 10:25:00|13674.5|13673.6|13678.9|13678|13680.9|13680|13673.2|13672.3|889
1609410600000|2020-12-31 10:30:00|13679|13678.1|13686|13685.1|13687|13686.1|13676.6|13675.7|870
1609410900000|2020-12-31 10:35:00|13685.9|13685|13676.8|13675.9|13686.6|13685.7|13675.9|13674.9|733
1609411200000|2020-12-31 10:40:00|13676.3|13675.4|13670.8|13669.9|13678.3|13677.4|13670.3|13669.4|689
1609411500000|2020-12-31 10:45:00|13671.4|13670.5|13671.9|13671|13678.2|13677.3|13670.4|13669.5|914
1609411800000|2020-12-31 10:50:00|13671.6|13670.7|13665.1|13664.2|13672.5|13671.6|13665.1|13664.2|656
1609412100000|2020-12-31 10:55:00|13665.2|13664.3|13674.7|13673.8|13677.3|13676.4|13665|13664.1|775
1609412400000|2020-12-31 11:00:00|13674.8|13673.9|13668.8|13667.9|13674.9|13674|13664.7|13663.8|711
1609412700000|2020-12-31 11:05:00|13668.7|13667.8|13657.2|13656.3|13668.9|13668|13655.8|13654.9|700
1609413000000|2020-12-31 11:10:00|13656.9|13656|13654.4|13653.5|13657.3|13656.4|13652.9|13652|725
1609413300000|2020-12-31 11:15:00|13654|13653.1|13662.8|13661.9|13664.9|13664|13653.6|13652.7|676
1609413600000|2020-12-31 11:20:00|13662.9|13662|13653.8|13652.9|13663.4|13662.5|13652|13651.1|680
1609413900000|2020-12-31 11:25:00|13653.5|13652.6|13650.4|13649.5|13657.2|13656.3|13649.1|13648.2|603
1609414200000|2020-12-31 11:30:00|13651|13650.1|13646.8|13645.9|13658.5|13657.6|13644.7|13643.2|738
1609414500000|2020-12-31 11:35:00|13646.9|13646|13640.9|13640|13647.4|13646.4|13639.9|13639|830
1609414800000|2020-12-31 11:40:00|13641.1|13640.2|13650.8|13649.9|13651.6|13650.7|13641|13640.1|631
1609415100000|2020-12-31 11:45:00|13650.9|13650|13652|13651.1|13653.3|13652.4|13649.5|13648.6|726
1609415400000|2020-12-31 11:50:00|13652.1|13651.2|13654|13653.1|13660.2|13659.3|13651.7|13650.8|919
1609415700000|2020-12-31 11:55:00|13654.1|13653.2|13649.1|13648.2|13655.4|13654.5|13643.4|13642.5|888
1609416000000|2020-12-31 12:00:00|13649.3|13648.4|13651|13650.1|13653.4|13652.5|13645.1|13644.2|927
1609416300000|2020-12-31 12:05:00|13650.9|13650|13654.6|13653.7|13658.2|13657.3|13650.1|13649.2|850
1609416600000|2020-12-31 12:10:00|13654.7|13653.8|13660|13659.1|13660.1|13659.2|13653.1|13652.2|545
1609416900000|2020-12-31 12:15:00|13660.1|13659.2|13657.7|13656.8|13670.4|13669.5|13656.1|13655.2|888
1609417200000|2020-12-31 12:20:00|13657.6|13656.7|13655.1|13654.2|13660.4|13659.5|13655.1|13654.2|547
1609417500000|2020-12-31 12:25:00|13655|13654.1|13655.3|13654.4|13661.3|13660.4|13654.9|13654|685
1609417800000|2020-12-31 12:30:00|13655.2|13654.3|13659.4|13658.5|13659.4|13658.5|13653.4|13652.5|547
1609418100000|2020-12-31 12:35:00|13659.3|13658.4|13662.6|13661.7|13664.6|13663.7|13659.1|13658.2|539
1609418400000|2020-12-31 12:40:00|13662.8|13661.9|13653.7|13652.8|13663.9|13663|13651.2|13650.3|635
1609418700000|2020-12-31 12:45:00|13653.4|13652.5|13656|13655.1|13657|13656.1|13653|13652.1|560
1609419000000|2020-12-31 12:50:00|13655.8|13654.9|13657.5|13656.6|13660.5|13659.6|13653.8|13652.9|632
1609419300000|2020-12-31 12:55:00|13657.7|13656.8|13662.9|13662|13663.9|13663|13655.7|13654.8|832
1609419600000|2020-12-31 13:00:00|13662.8|13661.9|13662.2|13661.3|13664.3|13663.4|13661|13660.1|652
1609419900000|2020-12-31 13:05:00|13662.3|13661.4|13653.1|13652.2|13662.4|13661.5|13649.7|13648.8|655
1609420200000|2020-12-31 13:10:00|13653.2|13652.3|13649.7|13648.8|13653.2|13652.3|13643.4|13642.5|633
1609420500000|2020-12-31 13:15:00|13649.9|13649|13643.1|13642.2|13650.3|13649.4|13638.9|13638|666
1609420800000|2020-12-31 13:20:00|13642.6|13641.7|13635.8|13634.9|13644|13643.1|13635|13634.1|752
1609421100000|2020-12-31 13:25:00|13635.9|13635|13633.3|13629.7|13636.7|13635.8|13629.6|13628.7|748
1609421400000|2020-12-31 13:30:00|13633.6|13629.9|13633.9|13633|13638.3|13637.4|13631.8|13629.9|567
1609421700000|2020-12-31 13:35:00|13633.8|13632.9|13636.2|13635.3|13638.8|13637.9|13633.6|13632.7|559
1609422000000|2020-12-31 13:40:00|13636.1|13635.2|13633.9|13633|13637.2|13636.3|13630.3|13629.4|619
1609422300000|2020-12-31 13:45:00|13634|13633.1|13637.3|13636.4|13639.3|13638.4|13633|13632.1|656
1609422600000|2020-12-31 13:50:00|13637.2|13636.3|13641.1|13640.2|13646.7|13645.8|13637.2|13636.3|692
1609422900000|2020-12-31 13:55:00|13641.3|13640.4|13650.8|13649.9|13653.4|13652.5|13641.3|13640.4|676
1609423200000|2020-12-31 14:00:00|13651|13650.1|13649|13648.1|13654.4|13653.5|13647.7|13646.5|859
1609423500000|2020-12-31 14:05:00|13649.3|13648.4|13653.8|13652.9|13659.1|13658.2|13649.1|13648.2|609
1609423800000|2020-12-31 14:10:00|13653.7|13652.8|13654|13653.1|13658.3|13657.4|13652.8|13651.9|523
1609424100000|2020-12-31 14:15:00|13654.2|13653.3|13658.1|13657.2|13659.4|13658.5|13652.7|13651.8|668
1609424400000|2020-12-31 14:20:00|13657.9|13657|13647.3|13646.4|13660.4|13659.5|13646.9|13646|571
1609424700000|2020-12-31 14:25:00|13647.2|13646.3|13651|13650.1|13655.5|13654.6|13647.2|13646.3|653
1609425000000|2020-12-31 14:30:00|13650.9|13650|13641.7|13640.8|13652.4|13651.5|13641.2|13640.3|790
1609425300000|2020-12-31 14:35:00|13641.8|13640.9|13644.8|13643.9|13646|13645.1|13640.4|13639.5|774
1609425600000|2020-12-31 14:40:00|13645.3|13644.4|13650.9|13650|13651.2|13650.3|13644.8|13643.9|567
1609425900000|2020-12-31 14:45:00|13651|13650.1|13663.7|13662.8|13664.2|13663.3|13651|13650.1|844
1609426200000|2020-12-31 14:50:00|13664|13663.1|13657.1|13656.2|13666.1|13665.2|13655.4|13654.5|763
1609426500000|2020-12-31 14:55:00|13657.2|13656.3|13660.5|13659.6|13662.1|13661.2|13655.8|13654.9|803
1609426800000|2020-12-31 15:00:00|13660.4|13659.5|13659|13658.1|13661.9|13661|13657.9|13657|719
1609427100000|2020-12-31 15:05:00|13658.9|13658|13662.6|13661.7|13667.8|13666.9|13657.9|13657|689
1609427400000|2020-12-31 15:10:00|13662.8|13661.9|13667.9|13667|13672.2|13671.3|13658.4|13657.3|735
1609427700000|2020-12-31 15:15:00|13668|13667.1|13673.3|13672.4|13674.3|13673.4|13663.6|13662.7|946
1609428000000|2020-12-31 15:20:00|13673.4|13672.5|13668.6|13667.7|13675.1|13674.2|13667.7|13666.8|1036
1609428300000|2020-12-31 15:25:00|13668.7|13667.8|13655|13654.1|13671.8|13670.9|13654.1|13653.2|873
1609428600000|2020-12-31 15:30:00|13655.1|13654.2|13647.9|13647|13657.8|13656.9|13647.8|13646.9|942
1609428900000|2020-12-31 15:35:00|13648.1|13647.2|13648.3|13647.4|13658.3|13657.4|13646.5|13645.6|1034
1609429200000|2020-12-31 15:40:00|13648.4|13647.5|13638.9|13638|13651.4|13650.5|13632.6|13630.9|1200
1609429500000|2020-12-31 15:45:00|13639|13638.1|13632.1|13631.2|13641.7|13640.8|13632|13631.1|1377
1609429800000|2020-12-31 15:50:00|13632.4|13631.5|13643|13642.1|13651|13650.1|13631.2|13630.1|1350
1609430100000|2020-12-31 15:55:00|13643.1|13642.2|13671.7|13670.8|13675|13674.1|13642.3|13640.9|1771
1609430400000|2020-12-31 16:00:00|13671.9|13671|13664.6|13662.3|13676.9|13676|13659.8|13658.9|1562
1609430700000|2020-12-31 16:05:00|13663.9|13662.2|13665.3|13664.4|13667.6|13666.7|13659.9|13659|1145
1609431000000|2020-12-31 16:10:00|13665.5|13664.6|13659.7|13658.8|13668.8|13667.9|13658.8|13657.9|1036
1609431300000|2020-12-31 16:15:00|13659.6|13658.7|13661.6|13660.7|13665.2|13664.3|13658.8|13657.9|595
1609431600000|2020-12-31 16:20:00|13661.5|13660.6|13665.3|13664.4|13667.1|13666.2|13660.2|13659.3|701
1609431900000|2020-12-31 16:25:00|13665.4|13664.5|13654.9|13654|13666.6|13665.7|13653.9|13653|892
1609432200000|2020-12-31 16:30:00|13655|13654.1|13649.9|13649|13658.3|13657.4|13648.2|13647.3|1037
1609432500000|2020-12-31 16:35:00|13650|13649.1|13651.7|13650.8|13652.1|13651.2|13648.2|13647.3|907
1609432800000|2020-12-31 16:40:00|13651.9|13651|13645.9|13645|13654.1|13653.2|13645.8|13644.9|958
1609433100000|2020-12-31 16:45:00|13646|13645.1|13647.8|13646.9|13650.6|13649.7|13639.8|13638.9|849
1609433400000|2020-12-31 16:50:00|13647.7|13646.8|13651.8|13650.9|13652.3|13651.4|13647.4|13646.5|687
1609433700000|2020-12-31 16:55:00|13651.9|13651|13664.7|13663.8|13666.2|13665.3|13651.5|13650.6|854
1609434000000|2020-12-31 17:00:00|13664.8|13663.9|13670.7|13669.8|13679.2|13678.3|13660.8|13659.9|907
1609434300000|2020-12-31 17:05:00|13670.6|13669.7|13670.6|13669.7|13672.6|13671.7|13666.6|13665.7|760
1609434600000|2020-12-31 17:10:00|13670.5|13669.6|13664.4|13663.5|13670.9|13670|13663.6|13662.7|698
1609434900000|2020-12-31 17:15:00|13664.3|13663.4|13661.6|13660.7|13666.3|13665.4|13660.7|13659.8|521
1609435200000|2020-12-31 17:20:00|13661.5|13660.6|13667|13666.1|13667.5|13666.6|13658.7|13657.8|673
1609435500000|2020-12-31 17:25:00|13666.9|13666|13667.2|13666.3|13670.2|13669.3|13664.8|13663.9|488
1609435800000|2020-12-31 17:30:00|13667.3|13666.4|13663|13662.1|13667.3|13666.4|13662|13661.1|535
1609436100000|2020-12-31 17:35:00|13662.9|13662|13661|13660.1|13665.7|13664.8|13659.1|13658.2|630
1609436400000|2020-12-31 17:40:00|13660.5|13659.6|13661.9|13661|13662.5|13661.6|13659.8|13658.9|480
1609436700000|2020-12-31 17:45:00|13662.1|13661.2|13663.3|13662.4|13664.3|13663.4|13660.9|13660|410
1609437000000|2020-12-31 17:50:00|13662.7|13661.8|13657.6|13656.7|13663.2|13662.3|13657.1|13656.2|511
1609437300000|2020-12-31 17:55:00|13656.7|13655.8|13651.2|13650.3|13658.1|13657.2|13650.6|13649.7|716
1609437600000|2020-12-31 18:00:00|13650.7|13649.8|13655.2|13654.3|13655.6|13654.7|13650.7|13649.8|552
1609437900000|2020-12-31 18:05:00|13655.3|13654.4|13657.5|13656.6|13658.8|13657.9|13655.3|13654.4|398
1609438200000|2020-12-31 18:10:00|13657.4|13656.5|13660.2|13659.3|13660.4|13659.5|13657|13656.1|419
1609438500000|2020-12-31 18:15:00|13660.1|13659.2|13659.3|13658.4|13663|13662.1|13659.1|13658.2|405
1609438800000|2020-12-31 18:20:00|13659.2|13658.3|13658.8|13657.9|13662.8|13661.9|13658.6|13657.7|330
1609439100000|2020-12-31 18:25:00|13658.9|13658|13655.9|13655|13659.4|13658.5|13655.7|13654.8|408
1609439400000|2020-12-31 18:30:00|13656|13655.1|13654.8|13653.9|13656|13655.1|13654.7|13653.8|276
1609439700000|2020-12-31 18:35:00|13654.9|13654|13657.8|13656.9|13658|13657.1|13653|13652.1|309
1609440000000|2020-12-31 18:40:00|13658|13657.1|13657.4|13656.5|13659.5|13658.6|13655.1|13654.2|281
1609440300000|2020-12-31 18:45:00|13657.7|13656.8|13655.2|13654.3|13658.3|13657.4|13655|13654.1|297
1609440600000|2020-12-31 18:50:00|13655|13654.1|13659.6|13658.7|13660.1|13659.2|13654.9|13654|269
1609440900000|2020-12-31 18:55:00|13660|13659.1|13659.7|13658.8|13661.3|13660.4|13659.1|13658.2|338
1609441200000|2020-12-31 19:00:00|13659.8|13658.9|13658.2|13657.3|13659.9|13659|13654|13652.2|423
1609441500000|2020-12-31 19:05:00|13658.1|13657.2|13663.1|13662.2|13663.2|13662.3|13657.9|13657|303
1609441800000|2020-12-31 19:10:00|13663.2|13662.3|13666.6|13665.7|13666.9|13666|13662.9|13662|393
1609442100000|2020-12-31 19:15:00|13666.7|13665.8|13665.6|13664.7|13667.6|13666.7|13664.4|13663.5|379
1609442400000|2020-12-31 19:20:00|13665.7|13664.8|13667.1|13666.2|13669.2|13668.3|13665.4|13664.5|292
1609442700000|2020-12-31 19:25:00|13667|13666.1|13673.1|13672.2|13674.9|13674|13666.9|13666|292
1609443000000|2020-12-31 19:30:00|13673|13672.1|13672|13671.1|13674.3|13673.4|13671.7|13670.8|307
1609443300000|2020-12-31 19:35:00|13672.1|13671.2|13673.2|13672.3|13673.4|13672.5|13671|13670.1|248
1609443600000|2020-12-31 19:40:00|13673.3|13672.4|13674.2|13673.3|13675.6|13674.7|13672.9|13672|380
1609443900000|2020-12-31 19:45:00|13674.1|13673.2|13664.6|13663.7|13674.3|13673.4|13664.3|13663.4|480
1609444200000|2020-12-31 19:50:00|13664.7|13663.8|13661|13660.1|13665.7|13664.8|13656|13655.1|456
1609444500000|2020-12-31 19:55:00|13660.9|13660|13667.8|13666.9|13670.3|13669.1|13660.9|13659.5|700
1609444800000|2020-12-31 20:00:00|13667.9|13667|13668.2|13667.3|13669.6|13668.2|13665.4|13664|471
1609445100000|2020-12-31 20:05:00|13668.1|13667.2|13668.9|13668|13669.5|13668.2|13667.8|13666.8|258
1609445400000|2020-12-31 20:10:00|13668.7|13667.8|13668.1|13667.2|13671.6|13670.2|13666.7|13665.7|279
1609445700000|2020-12-31 20:15:00|13668.3|13667.4|13664|13663.1|13668.9|13667.8|13663.5|13662.5|332
1609446000000|2020-12-31 20:20:00|13663.9|13663|13669.4|13668.5|13670.2|13669.2|13663.6|13662.4|260
1609446300000|2020-12-31 20:25:00|13669.3|13668.4|13671.7|13670.2|13672.6|13671.2|13669.1|13667.8|376
1609446600000|2020-12-31 20:30:00|13671.8|13670.3|13673.9|13673|13675.2|13673.5|13671.5|13669.6|308
1609446900000|2020-12-31 20:35:00|13674|13673.1|13672.7|13671.2|13674.8|13673.3|13672|13670.6|425
1609447200000|2020-12-31 20:40:00|13672.8|13671.3|13667.7|13665.2|13673.8|13672.2|13666|13664.6|399
1609447500000|2020-12-31 20:45:00|13667.8|13666.1|13666.3|13664.8|13668.9|13667.2|13662.8|13661.3|447
1609447800000|2020-12-31 20:50:00|13666.1|13664.6|13669.8|13667.5|13670.8|13669.2|13664.4|13662.8|606
1609448100000|2020-12-31 20:55:00|13669.4|13667.9|13676.7|13675.2|13677|13675.4|13669.2|13667.3|787
1609448400000|2020-12-31 21:00:00|13676.4|13675.5|13673.6|13672.7|13677.7|13676.3|13673|13671.7|579
1609448700000|2020-12-31 21:05:00|13673.7|13672.8|13677.1|13675.6|13678.1|13676.3|13673.3|13670.4|320
1609449000000|2020-12-31 21:10:00|13676.8|13675.9|13677.4|13675.9|13680.4|13679.2|13676.3|13674.8|313
1609449300000|2020-12-31 21:15:00|13677.3|13675.8|13675.5|13674.6|13677.8|13676.9|13674.5|13673.5|171
1609449600000|2020-12-31 21:20:00|13675.6|13674.7|13675.5|13674|13676.5|13675.2|13674.3|13672.8|141
1609449900000|2020-12-31 21:25:00|13675.8|13674.3|13672.7|13671.2|13676.9|13675.4|13670.4|13668.9|273
1609450200000|2020-12-31 21:30:00|13672.4|13670.9|13670.4|13668.9|13673.8|13672.3|13670.1|13668.6|233
1609450500000|2020-12-31 21:35:00|13670.5|13669|13671.6|13670.1|13674.6|13673.1|13669.3|13667.8|247
1609450800000|2020-12-31 21:40:00|13671.7|13670.2|13670.7|13669.2|13672.2|13670.7|13665.5|13664|359
1609451100000|2020-12-31 21:45:00|13670.9|13669.4|13669|13667.5|13671|13669.5|13662.9|13661.4|409
1609451400000|2020-12-31 21:50:00|13668.4|13666.7|13663.2|13661.7|13668.5|13667|13662.7|13661.2|271
1609451700000|2020-12-31 21:55:00|13663.3|13661.8|13665.1|13663.6|13667.6|13664.9|13662|13658.7|204
1609707600000|2021-01-03 21:00:00|13674.1|13655.5|13673.3|13653.3|13679.6|13659.6|13666.7|13646.7|53
1609707900000|2021-01-03 21:05:00|13668.8|13648.8|13668.3|13648.3|13679|13659|13667.7|13647.7|29
1609708200000|2021-01-03 21:10:00|13667.7|13647.7|13673.4|13655.6|13680.2|13660.2|13667.7|13647.7|39
1609708500000|2021-01-03 21:15:00|13676.8|13656.8|13666.5|13646.5|13679.7|13659.7|13656.8|13636.8|102
1609708800000|2021-01-03 21:20:00|13671.4|13651.4|13665.5|13645.5|13678.8|13658.8|13663.4|13643.4|33
1609709100000|2021-01-03 21:25:00|13663.6|13643.6|13663.4|13643.4|13676.8|13656.8|13663.4|13643.4|11
1609709400000|2021-01-03 21:30:00|13676.2|13656.2|13663.6|13643.6|13676.8|13656.8|13663.4|13643.4|18
1609709700000|2021-01-03 21:35:00|13663.4|13643.4|13667.3|13647.3|13679.2|13659.2|13663.4|13643.4|15
1609710000000|2021-01-03 21:40:00|13668.4|13651.3|13668.4|13652.6|13671.6|13653.3|13668.4|13651.3|15
1609710300000|2021-01-03 21:45:00|13667.7|13652.7|13670.5|13652.8|13670.5|13653|13667.7|13652.3|7
1609710600000|2021-01-03 21:50:00|13675.6|13655.6|13667.8|13649.9|13683.3|13663.3|13667.8|13649.9|47
1609710900000|2021-01-03 21:55:00|13669.5|13652.8|13659|13639|13671.7|13659.1|13659|13639|51
1609711200000|2021-01-03 22:00:00|13665.1|13645.1|13663.5|13643.5|13667|13651|13658|13638|99
1609711500000|2021-01-03 22:05:00|13663|13643|13658.4|13641.4|13668.7|13650.2|13650.5|13635.4|118
1609711800000|2021-01-03 22:10:00|13657.7|13639.9|13660.4|13645|13661.6|13646.7|13655.2|13637.6|230
1609712100000|2021-01-03 22:15:00|13660.7|13645.1|13655.2|13648.7|13661|13648.7|13654.8|13641.9|159
1609712400000|2021-01-03 22:20:00|13657.3|13646.2|13664.6|13649.6|13676.4|13661.4|13654.8|13642.7|284
1609712700000|2021-01-03 22:25:00|13664.4|13649.4|13665.1|13650.1|13672.5|13661.8|13664|13649|257
1609713000000|2021-01-03 22:30:00|13665.2|13650.2|13660|13653.5|13666.2|13654|13659.4|13647.4|133
1609713300000|2021-01-03 22:35:00|13662.9|13651.2|13662.3|13652.3|13665.3|13654.7|13659.4|13648.5|154
1609713600000|2021-01-03 22:40:00|13661.9|13651.9|13661.3|13652.2|13663.3|13653.9|13660.4|13650.4|168
1609713900000|2021-01-03 22:45:00|13661.6|13653.1|13662.8|13654.1|13664.3|13656|13661.1|13651.1|265
1609714200000|2021-01-03 22:50:00|13662.5|13653.8|13663.3|13654.2|13669.9|13660.5|13660.4|13652.2|289
1609714500000|2021-01-03 22:55:00|13663.7|13654|13666.8|13656.8|13667.7|13657.7|13663|13653.4|268
1609714800000|2021-01-03 23:00:00|13666.9|13656.9|13662.7|13654|13672.6|13662.6|13662.1|13653.2|759
1609715100000|2021-01-03 23:05:00|13664.3|13654.3|13668.4|13660.2|13669.8|13661.4|13660.1|13653.3|963
1609715400000|2021-01-03 23:10:00|13668.3|13660.3|13668.4|13663.9|13670|13664.2|13661.8|13656.7|847
1609715700000|2021-01-03 23:15:00|13667.7|13663.6|13664.7|13662.1|13669|13666.2|13663.6|13661.9|605
1609716000000|2021-01-03 23:20:00|13665|13662.9|13666.6|13663.9|13667.9|13664.6|13660.9|13659.4|799
1609716300000|2021-01-03 23:25:00|13666.4|13664|13669.8|13668.3|13671.4|13668.8|13664.9|13662.9|637
1609716600000|2021-01-03 23:30:00|13670.2|13667.9|13675.2|13673.7|13677|13674.2|13668.7|13666.5|813
1609716900000|2021-01-03 23:35:00|13675.3|13673.8|13677.3|13675.8|13678|13675.9|13671.8|13670.4|446
1609717200000|2021-01-03 23:40:00|13677.4|13675.9|13680.4|13678.9|13683.8|13681.8|13677.3|13675.5|565
1609717500000|2021-01-03 23:45:00|13680.5|13679|13682.4|13680.9|13683.6|13682|13676.2|13675|612
1609717800000|2021-01-03 23:50:00|13682.3|13680.8|13682.3|13680.8|13682.8|13681.4|13679.5|13678.3|563
1609718100000|2021-01-03 23:55:00|13682.8|13680.5|13681.4|13680.5|13684.7|13683.1|13681|13679.7|542
1609718400000|2021-01-04 00:00:00|13681.5|13680.6|13671.9|13669.6|13684.7|13683.1|13671.3|13669.4|1084
1609718700000|2021-01-04 00:05:00|13672|13669.7|13674.3|13672.8|13675.4|13674.2|13668.1|13666.1|1099
1609719000000|2021-01-04 00:10:00|13674.8|13672.3|13673.8|13672.9|13675.9|13674.4|13672|13671.1|750
1609719300000|2021-01-04 00:15:00|13674|13673.1|13672.1|13671.2|13674.3|13673.4|13668.8|13667.9|739
1609719600000|2021-01-04 00:20:00|13672|13671.1|13668.3|13667.4|13673.1|13672.2|13667.3|13666.4|530
1609719900000|2021-01-04 00:25:00|13668.2|13667.3|13666.8|13665.9|13669.7|13668.8|13666.6|13665.7|466
1609720200000|2021-01-04 00:30:00|13667.1|13666.2|13663.8|13662.9|13667.1|13666.2|13662.5|13661.6|537
1609720500000|2021-01-04 00:35:00|13663.9|13663|13664.6|13663.7|13665.3|13664.4|13660.3|13659.4|499
1609720800000|2021-01-04 00:40:00|13664.4|13663.5|13667.6|13666.7|13669.1|13668.2|13664.4|13663.5|536
1609721100000|2021-01-04 00:45:00|13667.8|13666.9|13670.2|13669.3|13672.2|13671.3|13667.7|13666.8|569
1609721400000|2021-01-04 00:50:00|13670.3|13669.4|13675.6|13674.7|13678.9|13678|13669.7|13668.8|654
1609721700000|2021-01-04 00:55:00|13675.4|13674.5|13673.7|13672.8|13676.2|13675.3|13670.1|13669.2|673
1609722000000|2021-01-04 01:00:00|13673.6|13672.7|13673|13672.1|13676.7|13675.8|13671.6|13670.7|778
1609722300000|2021-01-04 01:05:00|13672.6|13671.7|13679.2|13678.3|13679.5|13678.6|13672.6|13671.7|749
1609722600000|2021-01-04 01:10:00|13679.3|13678.4|13677.8|13676.9|13679.5|13678.6|13676|13675.1|557
1609722900000|2021-01-04 01:15:00|13678.5|13676.3|13677.2|13676.3|13678.9|13678|13675.4|13674|621
1609723200000|2021-01-04 01:20:00|13677.1|13676.2|13681.1|13680.2|13681.6|13680.7|13676|13675.1|631
1609723500000|2021-01-04 01:25:00|13681|13680.1|13683.1|13682.2|13683.9|13683|13679.5|13678.6|667
1609723800000|2021-01-04 01:30:00|13683|13682.1|13678.4|13677.5|13685|13684.1|13678.4|13677.5|798
1609724100000|2021-01-04 01:35:00|13678.5|13677.6|13681.8|13680.9|13682.5|13681.6|13677.5|13676.6|583
1609724400000|2021-01-04 01:40:00|13682.1|13681.2|13687.5|13686.6|13690.8|13689.6|13682.1|13681.2|819
1609724700000|2021-01-04 01:45:00|13687.6|13686.7|13688.1|13687.2|13688.6|13687.7|13682.7|13681.8|739
1609725000000|2021-01-04 01:50:00|13688.2|13687.3|13684.3|13683.4|13690.3|13689.4|13682.5|13681.6|607
1609725300000|2021-01-04 01:55:00|13684.2|13683.3|13683.2|13682.3|13686.6|13685.7|13682.4|13681.5|636
1609725600000|2021-01-04 02:00:00|13683.1|13682.2|13685.8|13684.9|13686.6|13685.7|13681.5|13680.6|596
1609725900000|2021-01-04 02:05:00|13685.9|13685|13687.5|13686.6|13688.5|13687.6|13685.6|13684.7|685
1609726200000|2021-01-04 02:10:00|13687.6|13686.7|13687.8|13686.9|13690.7|13689.8|13685.6|13684.7|744
1609726500000|2021-01-04 02:15:00|13687.7|13686.8|13690.1|13689.2|13690.6|13689.7|13687.4|13686.5|580
1609726800000|2021-01-04 02:20:00|13690|13689.1|13686.7|13685.8|13691.4|13690.5|13686.5|13685.6|637
1609727100000|2021-01-04 02:25:00|13686.8|13685.9|13688.4|13687.5|13689.8|13688.9|13685.5|13684.6|542
1609727400000|2021-01-04 02:30:00|13688.5|13687.6|13689.1|13688.2|13691.7|13690.8|13688.4|13687.5|628
1609727700000|2021-01-04 02:35:00|13689|13688.1|13685.7|13684.8|13689.4|13688.5|13683.8|13682.9|608
1609728000000|2021-01-04 02:40:00|13685.6|13684.7|13689.7|13688.8|13689.8|13688.9|13684.8|13683.9|350
1609728300000|2021-01-04 02:45:00|13689.8|13688.9|13694.2|13693.3|13694.7|13693.8|13689.8|13688.9|512
1609728600000|2021-01-04 02:50:00|13694.1|13693.2|13690.7|13689.8|13695.5|13694.6|13690.5|13689.6|488
1609728900000|2021-01-04 02:55:00|13690.8|13689.9|13693|13692.1|13693.4|13692.5|13688.6|13687.7|437
1609729200000|2021-01-04 03:00:00|13693.1|13692.2|13691|13690.1|13695.2|13694.3|13690.7|13689.8|489
1609729500000|2021-01-04 03:05:00|13690.8|13689.9|13694.9|13694|13695.4|13694.5|13690.3|13689.4|408
1609729800000|2021-01-04 03:10:00|13695|13694.1|13694|13693.1|13695.5|13694.6|13692.6|13691.7|465
1609730100000|2021-01-04 03:15:00|13693.7|13692.8|13695.4|13694.5|13695.4|13694.5|13691.4|13690.5|428
1609730400000|2021-01-04 03:20:00|13695.2|13694.3|13695|13694.1|13695.7|13694.8|13694.1|13693.2|436
1609730700000|2021-01-04 03:25:00|13695.1|13694.2|13695.2|13694.3|13695.7|13694.8|13694.5|13693.6|298
1609731000000|2021-01-04 03:30:00|13695.3|13694.4|13694.9|13694|13695.6|13694.7|13693.3|13692.4|475
1609731300000|2021-01-04 03:35:00|13694.7|13693.8|13694.9|13694|13695.3|13694.4|13693.9|13693|441
1609731600000|2021-01-04 03:40:00|13694.8|13693.9|13696.2|13695.3|13696.3|13695.4|13694.5|13693.6|354
1609731900000|2021-01-04 03:45:00|13696.3|13695.4|13696.5|13695.6|13696.8|13695.9|13695|13694.1|360
1609732200000|2021-01-04 03:50:00|13696.4|13695.5|13696.1|13695.2|13696.7|13695.8|13694.6|13693.7|523
1609732500000|2021-01-04 03:55:00|13696|13695.1|13696|13695.1|13696.5|13695.6|13694.9|13694|502
1609732800000|2021-01-04 04:00:00|13695.9|13695|13694.6|13693.7|13696.6|13695.7|13694.4|13693.5|334
1609733100000|2021-01-04 04:05:00|13694.7|13693.8|13695.6|13694.7|13696.3|13695.4|13694.4|13693.5|261
1609733400000|2021-01-04 04:10:00|13695.5|13694.6|13698.4|13697.5|13698.9|13698|13695.5|13694.6|303
1609733700000|2021-01-04 04:15:00|13698.3|13697.4|13695|13694.1|13698.7|13697.8|13694.8|13693.9|259
1609734000000|2021-01-04 04:20:00|13694.7|13693.8|13689.3|13688.4|13698|13697.1|13688.4|13687.5|508
1609734300000|2021-01-04 04:25:00|13689.4|13688.5|13685.3|13684.4|13689.7|13688.8|13685.2|13684.3|504
1609734600000|2021-01-04 04:30:00|13685.4|13684.5|13678.9|13678|13687|13686.1|13677.8|13676.9|596
1609734900000|2021-01-04 04:35:00|13678.8|13677.9|13679.7|13678.8|13681.7|13680.8|13676.6|13675.7|546
1609735200000|2021-01-04 04:40:00|13679.8|13678.9|13680.9|13680|13681.2|13680.3|13676.8|13675.9|398
1609735500000|2021-01-04 04:45:00|13681|13680.1|13680.2|13679.3|13681.9|13681|13679.2|13678.3|386
1609735800000|2021-01-04 04:50:00|13680.1|13679.2|13682.1|13681.2|13682.6|13681.7|13679.7|13678.8|293
1609736100000|2021-01-04 04:55:00|13682.2|13681.3|13681.6|13680.7|13683.2|13682.3|13681.2|13680.3|249
1609736400000|2021-01-04 05:00:00|13681.7|13680.8|13680.5|13679.6|13683.3|13682.4|13680.1|13679.2|359
1609736700000|2021-01-04 05:05:00|13680.4|13679.5|13681.1|13680.2|13681.9|13681|13680.3|13679.4|397
1609737000000|2021-01-04 05:10:00|13681.2|13680.3|13680.8|13679.9|13683.2|13682.3|13680.3|13679.4|430
1609737300000|2021-01-04 05:15:00|13680.9|13680|13670.2|13669.3|13680.9|13680|13668.5|13667.6|700
1609737600000|2021-01-04 05:20:00|13670.3|13669.4|13671.1|13670.2|13673.2|13672.3|13670.3|13669.4|436
1609737900000|2021-01-04 05:25:00|13671|13670.1|13672.9|13672|13673.3|13672.4|13671|13670.1|380
1609738200000|2021-01-04 05:30:00|13673|13672.1|13677.3|13676.4|13677.7|13676.8|13672.4|13671.5|372
1609738500000|2021-01-04 05:35:00|13677.4|13676.5|13678.5|13677.6|13680.1|13679.2|13677.1|13676.2|480
1609738800000|2021-01-04 05:40:00|13678.7|13677.8|13677|13676.1|13680.2|13679.3|13676.3|13675.4|385
1609739100000|2021-01-04 05:45:00|13677.1|13676.2|13677.4|13676.5|13677.5|13676.6|13674.4|13673.5|397
1609739400000|2021-01-04 05:50:00|13677.5|13676.6|13676.7|13675.8|13678.4|13677.5|13676.2|13675.3|304
1609739700000|2021-01-04 05:55:00|13676.6|13675.7|13684.3|13683.4|13686.9|13686|13676.6|13675.7|737
1609740000000|2021-01-04 06:00:00|13684|13683.1|13683.5|13682.6|13687.5|13686.6|13683|13682.1|655
1609740300000|2021-01-04 06:05:00|13683.6|13682.7|13683.5|13682.6|13685.2|13684.3|13681.6|13680.7|644
1609740600000|2021-01-04 06:10:00|13683.6|13682.7|13677.7|13676.8|13684.6|13683.7|13677.2|13676.3|696
1609740900000|2021-01-04 06:15:00|13677.5|13676.6|13678.1|13677.2|13678.5|13677.6|13675.1|13674.2|606
1609741200000|2021-01-04 06:20:00|13678|13677.1|13678.2|13677.3|13679.4|13678.5|13675.5|13674.6|487
1609741500000|2021-01-04 06:25:00|13678.1|13677.2|13675.4|13674.5|13678.3|13677.4|13674.3|13673.4|478
1609741800000|2021-01-04 06:30:00|13675.5|13674.6|13679.4|13678.5|13680.7|13679.5|13675.5|13674.6|515
1609742100000|2021-01-04 06:35:00|13679.5|13678.6|13682.1|13681.2|13682.4|13681.5|13677.9|13677|580
1609742400000|2021-01-04 06:40:00|13682|13681.1|13682.3|13681.4|13684.2|13683.3|13681.4|13680.5|493
1609742700000|2021-01-04 06:45:00|13682.4|13681.5|13683|13682.1|13685|13684.1|13681.4|13680.5|503
1609743000000|2021-01-04 06:50:00|13683.1|13682.2|13685|13684.1|13685|13684.1|13681.8|13680.9|418
1609743300000|2021-01-04 06:55:00|13685.1|13684.2|13686.2|13685.3|13686.7|13685.8|13684.3|13683.4|441
1609743600000|2021-01-04 07:00:00|13685.6|13684.7|13690.3|13689.4|13691.2|13690.3|13685.6|13684.7|633
1609743900000|2021-01-04 07:05:00|13690.1|13689.2|13693.1|13692.2|13695.3|13694.4|13687.8|13686.9|519
1609744200000|2021-01-04 07:10:00|13693|13692.1|13697.5|13696.6|13699.2|13698.3|13693|13692.1|625
1609744500000|2021-01-04 07:15:00|13697.4|13696.5|13700|13699.1|13703.4|13702.5|13697.2|13696.3|701
1609744800000|2021-01-04 07:20:00|13700.1|13699.2|13692.7|13691.8|13700.1|13699.2|13691.6|13690.7|645
1609745100000|2021-01-04 07:25:00|13692.5|13691.6|13693.2|13692.3|13693.6|13692.7|13689.2|13688.3|561
1609745400000|2021-01-04 07:30:00|13693.1|13692.2|13696.9|13696|13697.3|13696.4|13691.2|13690.3|679
1609745700000|2021-01-04 07:35:00|13696.7|13695.8|13693.1|13692.2|13701.2|13700.3|13686.7|13685.8|648
1609746000000|2021-01-04 07:40:00|13693.2|13692.3|13696.8|13695.9|13697.3|13696.4|13690.7|13689.8|551
1609746300000|2021-01-04 07:45:00|13696.9|13696|13697.8|13696.9|13704|13703.1|13694.8|13693.9|821
1609746600000|2021-01-04 07:50:00|13697.7|13696.8|13680.7|13679.8|13699.1|13698.2|13680.4|13679.5|794
1609746900000|2021-01-04 07:55:00|13680.6|13679.7|13688.2|13687.3|13691.8|13690.9|13680.1|13679.2|906
1609747200000|2021-01-04 08:00:00|13688.5|13687.6|13693.3|13692.4|13696.9|13695.6|13680.6|13679.6|1099
1609747500000|2021-01-04 08:05:00|13693.4|13692.5|13684.9|13684|13696.5|13695.6|13682.4|13681.5|1025
1609747800000|2021-01-04 08:10:00|13685|13684.1|13677.6|13676.7|13690.4|13689.5|13676.2|13675.3|726
1609748100000|2021-01-04 08:15:00|13677.5|13676.6|13681.2|13680.3|13685.4|13684.5|13674.5|13673.6|1033
1609748400000|2021-01-04 08:20:00|13680.6|13679.7|13678.4|13677.5|13680.6|13679.7|13672.5|13671.6|1165
1609748700000|2021-01-04 08:25:00|13678.3|13677.4|13679.8|13678.9|13681.2|13680.3|13673.2|13672.3|804
1609749000000|2021-01-04 08:30:00|13679.9|13679|13680.9|13680|13687.6|13686.7|13677.6|13676.7|1008
1609749300000|2021-01-04 08:35:00|13681|13680.1|13681.1|13680.2|13683.3|13682.4|13678.1|13677.2|963
1609749600000|2021-01-04 08:40:00|13681.5|13680.6|13690.3|13689.4|13690.7|13689.8|13680.6|13679.7|969
1609749900000|2021-01-04 08:45:00|13690.4|13689.5|13687.3|13686.4|13691.6|13690.7|13683.9|13683|800
1609750200000|2021-01-04 08:50:00|13687.4|13686.5|13690|13689.1|13692.7|13691.8|13685.2|13684.3|564
1609750500000|2021-01-04 08:55:00|13689.7|13688.8|13691.4|13690.5|13693.3|13692.4|13688.7|13687.8|614
1609750800000|2021-01-04 09:00:00|13691.3|13690.4|13692.9|13692|13697.3|13696.4|13690.3|13689.4|646
1609751100000|2021-01-04 09:05:00|13692.8|13691.9|13682.1|13681.2|13693.2|13692.3|13681.9|13681|802
1609751400000|2021-01-04 09:10:00|13681.8|13680.9|13678.2|13677.3|13685.3|13684.4|13677.7|13676.8|716
1609751700000|2021-01-04 09:15:00|13678.3|13677.4|13685.7|13684.8|13690.2|13689.3|13678.1|13677.2|861
1609752000000|2021-01-04 09:20:00|13685.8|13684.9|13683.6|13682.7|13689.4|13688.5|13682.9|13682|809
1609752300000|2021-01-04 09:25:00|13683.7|13682.8|13681|13678.6|13686|13685.1|13677.8|13676.9|857
1609752600000|2021-01-04 09:30:00|13680.4|13678.9|13679.1|13678.2|13681.8|13680.9|13673|13672.1|783
1609752900000|2021-01-04 09:35:00|13679.2|13678.3|13682|13681.1|13682.7|13681.8|13676.2|13675.3|847
1609753200000|2021-01-04 09:40:00|13681.9|13681|13677.3|13676.4|13682.5|13681.6|13672.7|13671.8|683
1609753500000|2021-01-04 09:45:00|13677.5|13676.6|13675.2|13674.3|13678|13677.1|13668.1|13667.2|873
1609753800000|2021-01-04 09:50:00|13675.1|13674.2|13670.7|13669.8|13675.3|13674.4|13665.1|13664.2|915
1609754100000|2021-01-04 09:55:00|13670.8|13669.9|13673.6|13672.7|13676.3|13675.4|13665.7|13664.8|1090
1609754400000|2021-01-04 10:00:00|13673.2|13672.3|13680.7|13679.8|13682|13681.1|13671.2|13670.3|1033
1609754700000|2021-01-04 10:05:00|13680.8|13679.9|13681.5|13680.6|13682.5|13681.6|13676.9|13676|734
1609755000000|2021-01-04 10:10:00|13681.3|13680.4|13683.5|13682.6|13684|13683.1|13678.5|13677.6|676
1609755300000|2021-01-04 10:15:00|13683.4|13682.5|13678.2|13677.3|13685.4|13684.5|13675.7|13674.8|658
1609755600000|2021-01-04 10:20:00|13677.7|13676.8|13683.8|13682.9|13683.9|13683|13677.6|13676.7|567
1609755900000|2021-01-04 10:25:00|13683.9|13683|13683.1|13682.2|13685.7|13684.8|13679.2|13678.3|579
1609756200000|2021-01-04 10:30:00|13683.4|13682.5|13680.7|13679.8|13683.9|13683|13677.5|13676.6|593
1609756500000|2021-01-04 10:35:00|13680.3|13679.4|13682.9|13682|13684.2|13683.3|13678.9|13678|572
1609756800000|2021-01-04 10:40:00|13682.5|13681.6|13687.2|13686.3|13689|13688.1|13681.5|13680.6|758
1609757100000|2021-01-04 10:45:00|13687.5|13686.6|13694.4|13693.5|13695.4|13694.5|13686.2|13685.3|673
1609757400000|2021-01-04 10:50:00|13694.5|13693.6|13693.8|13692.9|13696.5|13695.6|13692.5|13691.6|591
1609757700000|2021-01-04 10:55:00|13693.9|13693|13693.5|13692.6|13697.2|13696.3|13689.6|13688.7|626
1609758000000|2021-01-04 11:00:00|13693.6|13692.7|13700.6|13699.7|13704.4|13703.5|13692.2|13691.3|818
1609758300000|2021-01-04 11:05:00|13700.5|13699.6|13691.6|13690.7|13702.8|13701.9|13691.5|13690.6|614
1609758600000|2021-01-04 11:10:00|13691.5|13690.6|13691.8|13690.9|13695.9|13695|13689.3|13688.4|619
1609758900000|2021-01-04 11:15:00|13691.7|13690.8|13688.4|13687.5|13692|13691.1|13685.1|13684.2|716
1609759200000|2021-01-04 11:20:00|13687.9|13687|13685.3|13684.4|13690.4|13689.5|13684.3|13683.4|592
1609759500000|2021-01-04 11:25:00|13685.4|13684.5|13683.2|13682.3|13688.4|13687.5|13682.9|13682|629
1609759800000|2021-01-04 11:30:00|13683.3|13682.4|13679.2|13678.3|13684.6|13683.7|13678.7|13677.8|538
1609760100000|2021-01-04 11:35:00|13679.3|13678.4|13677.8|13676.9|13684|13683.1|13677.5|13676.6|550
1609760400000|2021-01-04 11:40:00|13678.2|13677.3|13676|13675.1|13679.4|13678.5|13675|13674.1|649
1609760700000|2021-01-04 11:45:00|13676.2|13675.3|13676.3|13675.4|13680.4|13679.5|13673.4|13672.5|685
1609761000000|2021-01-04 11:50:00|13676.4|13675.5|13678|13677.1|13680.1|13679.2|13675|13674.1|601
1609761300000|2021-01-04 11:55:00|13677.9|13677|13670.8|13669.9|13684.1|13683.2|13665|13664.1|895
1609761600000|2021-01-04 12:00:00|13670.6|13669.7|13653|13652.1|13671.2|13670.3|13652.8|13651.9|1061
1609761900000|2021-01-04 12:05:00|13652.9|13652|13651.8|13650.9|13655.2|13654.3|13646.1|13645.2|1001
1609762200000|2021-01-04 12:10:00|13651.7|13650.8|13657.7|13656.8|13657.8|13656.9|13650.1|13649.2|890
1609762500000|2021-01-04 12:15:00|13657.6|13656.7|13657|13656.1|13658.6|13657.7|13652.5|13651.6|717
1609762800000|2021-01-04 12:20:00|13657.3|13656.4|13663.8|13662.9|13666.3|13665.4|13656.8|13655.9|805
1609763100000|2021-01-04 12:25:00|13663.6|13662.7|13664.1|13663.2|13664.8|13663.9|13660.6|13659.7|565
1609763400000|2021-01-04 12:30:00|13664.2|13663.3|13662.4|13661.5|13671.2|13670.3|13661.5|13660.6|659
1609763700000|2021-01-04 12:35:00|13662.3|13661.4|13655.7|13654.8|13662.3|13661.4|13655.1|13654.2|721
1609764000000|2021-01-04 12:40:00|13655.4|13654.5|13655.1|13654.2|13660.3|13659.4|13654.7|13653.8|650
1609764300000|2021-01-04 12:45:00|13655.2|13654.3|13659.1|13658.2|13659.6|13658.7|13650.8|13649.9|538
1609764600000|2021-01-04 12:50:00|13659|13658.1|13660.3|13659.4|13662|13661.1|13657.5|13656.6|625
1609764900000|2021-01-04 12:55:00|13660.4|13659.5|13654.5|13653.6|13661.1|13660.2|13654.1|13653.2|968
1609765200000|2021-01-04 13:00:00|13654.4|13653.5|13656|13655.1|13657.4|13656.5|13651.7|13650.8|887
1609765500000|2021-01-04 13:05:00|13656.1|13655.2|13642.4|13641.5|13656.1|13655.2|13637.5|13636.6|986
1609765800000|2021-01-04 13:10:00|13642.8|13641.9|13638.3|13637.4|13645.1|13644.2|13636.5|13635.6|851
1609766100000|2021-01-04 13:15:00|13638.6|13637.7|13628|13627.1|13641.4|13640.5|13618.8|13617.9|1073
1609766400000|2021-01-04 13:20:00|13628.1|13627.2|13617.1|13616.2|13632.7|13631.8|13614.5|13613.6|884
1609766700000|2021-01-04 13:25:00|13617|13616.1|13625.4|13624.5|13628.5|13627.6|13616.7|13615.8|927
1609767000000|2021-01-04 13:30:00|13625.6|13624.7|13632.4|13631.5|13634.4|13633.5|13625.5|13624.6|850
1609767300000|2021-01-04 13:35:00|13632.5|13631.6|13631.4|13630.5|13638.8|13637.9|13626.8|13625.9|953
1609767600000|2021-01-04 13:40:00|13631.5|13630.6|13634.1|13633.2|13634.3|13633.4|13624.5|13623.6|780
1609767900000|2021-01-04 13:45:00|13634.2|13633.3|13633|13632.1|13638.1|13637.2|13629.6|13628.7|941
1609768200000|2021-01-04 13:50:00|13633.2|13632.3|13627.5|13626.6|13633.6|13632.7|13624.6|13623.7|709
1609768500000|2021-01-04 13:55:00|13627.4|13626.5|13626.8|13625.9|13629.3|13628.4|13623.7|13622.8|872
1609768800000|2021-01-04 14:00:00|13626.6|13625.7|13630|13629.1|13632.4|13631.5|13626.6|13625.7|982
1609769100000|2021-01-04 14:05:00|13630.1|13629.2|13630.1|13629.2|13630.9|13630|13622.7|13621.8|807
1609769400000|2021-01-04 14:10:00|13630.2|13629.3|13628.2|13627.3|13631.4|13630.5|13626.6|13625.7|685
1609769700000|2021-01-04 14:15:00|13628.1|13627.2|13621.3|13620.4|13628.2|13627.3|13620|13619.1|862
1609770000000|2021-01-04 14:20:00|13621.4|13620.5|13630.1|13629.2|13630.9|13630|13620.8|13619.9|819
1609770300000|2021-01-04 14:25:00|13630|13629.1|13627|13626.1|13632.5|13631.6|13623.7|13622.8|849
1609770600000|2021-01-04 14:30:00|13627.1|13626.2|13621.2|13620.3|13630.8|13629.9|13618.1|13617.2|1316
1609770900000|2021-01-04 14:35:00|13621|13620.1|13610.5|13609.6|13621.1|13620.2|13605.9|13605|1258
1609771200000|2021-01-04 14:40:00|13610.4|13609.5|13624.5|13623.6|13626.2|13625|13609.6|13608.7|859
1609771500000|2021-01-04 14:45:00|13624.4|13623.5|13628.2|13627.3|13631.1|13630.2|13622.8|13621.9|1042
1609771800000|2021-01-04 14:50:00|13628.1|13627.2|13615.7|13614.8|13632.4|13631.5|13612.6|13611.7|1283
1609772100000|2021-01-04 14:55:00|13615.8|13614.9|13608.3|13607.4|13616.2|13615.3|13602.5|13600.5|1231
1609772400000|2021-01-04 15:00:00|13608.4|13607.5|13588.5|13587.6|13608.4|13607.5|13587.7|13586.8|1190
1609772700000|2021-01-04 15:05:00|13588.6|13587.7|13576.5|13575.6|13595.5|13594.6|13575.6|13574.7|1159
1609773000000|2021-01-04 15:10:00|13576.7|13575.8|13592.7|13591.8|13593.6|13592.7|13575.8|13574.9|1209
1609773300000|2021-01-04 15:15:00|13592.6|13591.7|13590|13589.1|13597.4|13596.5|13586.9|13586|1066
1609773600000|2021-01-04 15:20:00|13589.9|13589|13582.6|13581.7|13591|13590.1|13578|13577.1|1052
1609773900000|2021-01-04 15:25:00|13582.8|13581.9|13567.5|13566.6|13583.2|13582.3|13567.1|13566.2|835
1609774200000|2021-01-04 15:30:00|13567.2|13566.3|13576.1|13575.2|13578|13577.1|13562.1|13561.2|1125
1609774500000|2021-01-04 15:35:00|13576.2|13575.3|13575.3|13574.4|13580.1|13579.2|13569.1|13568.2|1111
1609774800000|2021-01-04 15:40:00|13575.2|13574.3|13576.4|13575.5|13580.1|13579.2|13565.8|13564.9|1002
1609775100000|2021-01-04 15:45:00|13576|13575.1|13575|13574.1|13576.5|13575.6|13564|13563.1|1161
1609775400000|2021-01-04 15:50:00|13574.9|13574|13574.6|13573.7|13576|13575.1|13566|13565.1|1082
1609775700000|2021-01-04 15:55:00|13574.7|13573.8|13578.2|13577.3|13585.9|13585|13574.7|13573.8|1066
1609776000000|2021-01-04 16:00:00|13578.3|13577.4|13583.5|13582.6|13584|13583.1|13576.1|13575.2|1187
1609776300000|2021-01-04 16:05:00|13584|13583.1|13578.3|13577.4|13585.9|13585|13575.7|13574.8|931
1609776600000|2021-01-04 16:10:00|13578.4|13577.5|13585|13584.1|13588|13587.1|13570.9|13570|1044
1609776900000|2021-01-04 16:15:00|13584.9|13584|13587.1|13586.2|13587.7|13586.8|13580.1|13579.2|810
1609777200000|2021-01-04 16:20:00|13586.9|13586|13590.3|13589.4|13596.4|13595.5|13583.8|13582.9|904
1609777500000|2021-01-04 16:25:00|13590.2|13589.3|13591.7|13590.8|13593.3|13592.4|13583.5|13582.6|966
1609777800000|2021-01-04 16:30:00|13591.5|13590.6|13586.9|13586|13592.2|13591.3|13583.8|13582.9|1151
1609778100000|2021-01-04 16:35:00|13587|13586.1|13575|13574.1|13587.4|13586.5|13574.9|13574|1088
1609778400000|2021-01-04 16:40:00|13574.9|13574|13564.5|13563.6|13577.9|13577|13563.7|13562.8|868
1609778700000|2021-01-04 16:45:00|13564.6|13563.7|13563.8|13562.9|13565.1|13564.2|13559|13558.1|793
1609779000000|2021-01-04 16:50:00|13563.7|13562.8|13558.4|13557.5|13565.6|13564.7|13553.6|13552.7|840
1609779300000|2021-01-04 16:55:00|13558.3|13557.4|13550.9|13550|13559.1|13558.2|13549.8|13548.9|1009
1609779600000|2021-01-04 17:00:00|13550.8|13549.9|13545.8|13544.9|13551.6|13550.7|13543.9|13543|797
1609779900000|2021-01-04 17:05:00|13545.7|13544.8|13546.9|13546|13550.3|13549.4|13543.8|13542.9|797
1609780200000|2021-01-04 17:10:00|13546.8|13545.9|13548.6|13547.7|13551.3|13550.4|13544.6|13543.7|917
1609780500000|2021-01-04 17:15:00|13548.3|13547.4|13554.4|13553.5|13555.4|13554.5|13542.1|13541.2|987
1609780800000|2021-01-04 17:20:00|13554.3|13553.4|13553.5|13552.6|13559|13558.1|13551.8|13550.9|1114
1609781100000|2021-01-04 17:25:00|13553.3|13552.4|13556.5|13555.6|13557.2|13556.3|13551.8|13550.9|861
1609781400000|2021-01-04 17:30:00|13556.4|13555.5|13552.2|13551.3|13556.4|13555.5|13549.1|13548.2|898
1609781700000|2021-01-04 17:35:00|13552.3|13551.4|13553.2|13552.3|13554.3|13553.4|13547|13546.1|937
1609782000000|2021-01-04 17:40:00|13553.4|13552.5|13564.5|13563.6|13565.6|13564.7|13551.5|13550.6|895
1609782300000|2021-01-04 17:45:00|13563.9|13563|13556.3|13555.4|13563.9|13563|13554.9|13554|952
1609782600000|2021-01-04 17:50:00|13556.4|13555.5|13560.9|13560|13561.1|13560.2|13552.8|13551.9|701
1609782900000|2021-01-04 17:55:00|13560.8|13559.9|13566.7|13565.8|13572|13571.1|13560.1|13559.2|909
1609783200000|2021-01-04 18:00:00|13566.6|13565.7|13565.8|13564.9|13568.1|13567.2|13562.5|13561.6|816
1609783500000|2021-01-04 18:05:00|13566|13565.1|13561.1|13560.2|13569.5|13568.6|13559.9|13559|762
1609783800000|2021-01-04 18:10:00|13561|13560.1|13564.4|13563.5|13565.5|13564.6|13560.3|13559.4|813
1609784100000|2021-01-04 18:15:00|13564.9|13564|13563.6|13562.7|13566.7|13565.8|13563.1|13562.2|718
1609784400000|2021-01-04 18:20:00|13563.4|13562.5|13561.4|13560.5|13564.7|13563.8|13560.1|13559.2|612
1609784700000|2021-01-04 18:25:00|13561.3|13560.4|13559|13558.1|13566.2|13565.3|13558.9|13558|586
1609785000000|2021-01-04 18:30:00|13558.9|13558|13556.8|13555.9|13561.7|13560.8|13556.8|13555.9|558
1609785300000|2021-01-04 18:35:00|13556.9|13556|13558.5|13557.6|13559.8|13558.9|13554.8|13553.9|594
1609785600000|2021-01-04 18:40:00|13558.4|13557.5|13553.3|13552.4|13558.9|13558|13552.1|13551.2|554
1609785900000|2021-01-04 18:45:00|13553.4|13552.5|13553.3|13552.4|13560.1|13559.2|13552.7|13551.8|627
1609786200000|2021-01-04 18:50:00|13553.5|13552.6|13556.2|13555.3|13557|13556.1|13552.7|13551.8|458
1609786500000|2021-01-04 18:55:00|13556.1|13555.2|13564.1|13562.6|13567.1|13566.2|13555.8|13554.9|831
1609786800000|2021-01-04 19:00:00|13564|13562.5|13562.1|13560.6|13565.4|13564.4|13560.1|13558.9|765
1609787100000|2021-01-04 19:05:00|13562.2|13560.7|13553.1|13551.6|13562.4|13561.1|13552.7|13551.3|787
1609787400000|2021-01-04 19:10:00|13553|13551.5|13559.9|13558.4|13560.2|13558.8|13552.7|13551.5|760
1609787700000|2021-01-04 19:15:00|13559.5|13558.6|13557.1|13556.2|13561.4|13560.3|13554.7|13553.5|699
1609788000000|2021-01-04 19:20:00|13557.2|13555.7|13558.8|13557.9|13561.8|13560.3|13556.6|13555.4|758
1609788300000|2021-01-04 19:25:00|13558.7|13557.8|13558.4|13557.5|13559.2|13558.3|13554.3|13553.4|556
1609788600000|2021-01-04 19:30:00|13558.3|13557.4|13554.2|13553.3|13559.2|13558.1|13554|13552.8|514
1609788900000|2021-01-04 19:35:00|13554.1|13553.2|13557.9|13557|13559.2|13558.3|13553.2|13552.3|391
1609789200000|2021-01-04 19:40:00|13558|13557.1|13556.2|13555.3|13558.3|13557.4|13554.9|13553.8|511
1609789500000|2021-01-04 19:45:00|13556.3|13555.4|13556.9|13556|13559.5|13558.6|13555.5|13554.6|648
1609789800000|2021-01-04 19:50:00|13557.1|13556.2|13555.9|13555|13558.2|13557.3|13554.6|13553.7|652
1609790100000|2021-01-04 19:55:00|13555.8|13554.9|13566.8|13565.9|13568|13567.1|13555|13554.1|583
1609790400000|2021-01-04 20:00:00|13566.7|13565.8|13555.9|13555|13568.2|13567.3|13554.9|13554|769
1609790700000|2021-01-04 20:05:00|13555.8|13554.9|13551.9|13551|13560.3|13559.1|13551.7|13550.8|662
1609791000000|2021-01-04 20:10:00|13552|13551.1|13558.9|13557.4|13559.2|13557.9|13552|13551.1|726
1609791300000|2021-01-04 20:15:00|13558.8|13557.3|13560.6|13559.7|13561|13559.9|13556.4|13555.5|591
1609791600000|2021-01-04 20:20:00|13560.3|13559.4|13557.4|13555.9|13562.4|13561.5|13557|13555.9|444
1609791900000|2021-01-04 20:25:00|13557.3|13555.8|13556.6|13555.1|13562.4|13561.5|13555.5|13554.4|471
1609792200000|2021-01-04 20:30:00|13556.5|13555|13556.5|13555.6|13558.4|13557.2|13553.9|13552.6|663
1609792500000|2021-01-04 20:35:00|13556.4|13555.5|13558.2|13557.3|13559.3|13558|13554.8|13553.9|533
1609792800000|2021-01-04 20:40:00|13558.3|13557.4|13557|13556.1|13561.1|13560.2|13556.4|13555.5|551
1609793100000|2021-01-04 20:45:00|13557.1|13556.2|13557.8|13556.3|13561|13560.1|13556|13554.9|512
1609793400000|2021-01-04 20:50:00|13557.2|13556.6|13555.3|13554.4|13559.4|13558.3|13555.2|13554.3|491
1609793700000|2021-01-04 20:55:00|13555.5|13554.6|13568.9|13567.4|13569.1|13567.8|13555|13554|771
1609794000000|2021-01-04 21:00:00|13568.6|13567.7|13569.2|13567.7|13571.7|13570.2|13566.3|13564.9|678
1609794300000|2021-01-04 21:05:00|13569.3|13567.8|13572.5|13571|13574.8|13573.4|13569.2|13567.7|539
1609794600000|2021-01-04 21:10:00|13572.7|13571.2|13575.4|13573.9|13578.8|13577.3|13572.4|13570.9|389
1609794900000|2021-01-04 21:15:00|13575.5|13574|13568.3|13566.8|13575.6|13574.1|13568|13566.8|252
1609795200000|2021-01-04 21:20:00|13568.2|13566.7|13570.1|13568.6|13571.5|13570|13568.2|13566.7|233
1609795500000|2021-01-04 21:25:00|13570.2|13568.7|13569.1|13568.2|13570.4|13569.1|13567.2|13565.7|314
1609795800000|2021-01-04 21:30:00|13568.7|13567.8|13579.5|13578|13580.2|13578.7|13568.3|13566.8|480
1609796100000|2021-01-04 21:35:00|13579.4|13577.9|13578.8|13577.3|13579.5|13578|13575.8|13574.3|350
1609796400000|2021-01-04 21:40:00|13578.9|13577.4|13562.4|13560.9|13580.4|13578.9|13555.6|13553.9|560
1609796700000|2021-01-04 21:45:00|13562.3|13560.8|13564.5|13563|13566.3|13564.7|13562|13560.5|265
1609797000000|2021-01-04 21:50:00|13564.6|13563.1|13564.9|13562.4|13566|13564.1|13564|13562|380
1609797300000|2021-01-04 21:55:00|13565.2|13562.3|13576.8|13566.8|13577.9|13572.3|13564.8|13561.8|543
1609797600000|2021-01-04 22:00:00|13576.9|13566.9|13576.9|13566.9|13579.6|13571.1|13575.5|13565.5|26
1609797900000|2021-01-04 22:05:00|13575.6|13565.6|13578.1|13568.1|13579.5|13570.1|13574|13564|204
1609798200000|2021-01-04 22:10:00|13577.7|13568.5|13579.2|13569.2|13580.8|13570.8|13574.8|13566.1|247
1609798500000|2021-01-04 22:15:00|13578.7|13568.6|13578.9|13570.5|13580.5|13571.2|13576.1|13567.2|236
1609798800000|2021-01-04 22:20:00|13578.7|13570.4|13578.6|13570.1|13580.2|13570.9|13577.8|13567.8|148
1609799100000|2021-01-04 22:25:00|13577.8|13567.8|13578.9|13568.9|13580.8|13570.8|13576.2|13566.2|91
1609799400000|2021-01-04 22:30:00|13578.8|13568.8|13578.5|13569.9|13580|13573|13575.2|13566.7|242
1609799700000|2021-01-04 22:35:00|13578.3|13569.7|13578.8|13571.7|13579.9|13573.6|13576.9|13568.6|253
1609800000000|2021-01-04 22:40:00|13578.2|13571.6|13579.5|13572.1|13580.4|13573.9|13575.9|13570.4|216
1609800300000|2021-01-04 22:45:00|13578.9|13572.4|13579.8|13569.8|13580.6|13574|13577.9|13568.9|414
1609800600000|2021-01-04 22:50:00|13579.9|13569.9|13580.1|13571.8|13581.1|13574.9|13578.9|13569|257
1609800900000|2021-01-04 22:55:00|13580|13572.1|13580.5|13571.2|13580.9|13573.3|13579.2|13569.2|287
1609801200000|2021-01-04 23:00:00|13580.7|13571.1|13575|13572.1|13580.9|13575.8|13573.7|13570.7|926
1609801500000|2021-01-04 23:05:00|13574.9|13572.4|13574.5|13572.2|13575.4|13573.2|13572.1|13569.9|536
1609801800000|2021-01-04 23:10:00|13574.7|13572.6|13576.8|13575.3|13577.3|13575.6|13573.9|13572|398
1609802100000|2021-01-04 23:15:00|13576.9|13575.4|13578.1|13576.6|13579.4|13577.9|13575.9|13574.4|431
1609802400000|2021-01-04 23:20:00|13578.3|13576.8|13572.7|13571.2|13578.6|13577.1|13572.5|13571|452
1609802700000|2021-01-04 23:25:00|13572.8|13571.3|13565.8|13564.3|13573.2|13571.7|13565.5|13564|305
1609803000000|2021-01-04 23:30:00|13565.9|13564.4|13570|13568.5|13570|13568.5|13565.7|13564.2|386
1609803300000|2021-01-04 23:35:00|13569.9|13568.4|13565.2|13563.7|13570|13568.5|13564.5|13563|535
1609803600000|2021-01-04 23:40:00|13565.4|13563.9|13564.6|13563.1|13566.1|13564.6|13564|13562.5|362
1609803900000|2021-01-04 23:45:00|13564.7|13563.2|13567.9|13566.4|13568.9|13567.4|13564.4|13562.9|474
1609804200000|2021-01-04 23:50:00|13568|13566.5|13568.9|13567.4|13569.3|13567.8|13567|13565.5|489
1609804500000|2021-01-04 23:55:00|13569|13567.5|13571.8|13570.3|13572.4|13570.6|13568.7|13567.2|437
1609804800000|2021-01-05 00:00:00|13571.9|13570.4|13564.3|13562.8|13573.3|13571.8|13563.6|13561.2|780
1609805100000|2021-01-05 00:05:00|13564.2|13562.7|13568.5|13567|13568.5|13567|13562.3|13561|623
1609805400000|2021-01-05 00:10:00|13568.4|13566.9|13566.8|13565.9|13570.1|13568.9|13566.7|13565.5|545
1609805700000|2021-01-05 00:15:00|13566.9|13566|13567.6|13566.1|13568.3|13567|13566.3|13564.9|602
1609806000000|2021-01-05 00:20:00|13567.7|13566.2|13570.8|13569.3|13572.2|13570.7|13567.5|13566|436
1609806300000|2021-01-05 00:25:00|13570.9|13569.4|13574|13572.5|13575.3|13573.8|13570.2|13569.1|458
1609806600000|2021-01-05 00:30:00|13574.4|13572.9|13576|13574.5|13576.2|13574.7|13573.8|13572.3|394
1609806900000|2021-01-05 00:35:00|13575.9|13574.4|13575.9|13574.4|13577.6|13576.1|13574.3|13572.8|429
1609807200000|2021-01-05 00:40:00|13575.8|13574.3|13575.5|13574|13577.3|13575.8|13573.7|13572.8|456
1609807500000|2021-01-05 00:45:00|13575.4|13573.9|13575.6|13574.1|13576.1|13574.7|13573.1|13571.6|428
1609807800000|2021-01-05 00:50:00|13575.7|13574.2|13568.2|13566.7|13577.8|13576.9|13566.5|13565|739
1609808100000|2021-01-05 00:55:00|13567.6|13566.1|13571.9|13570.4|13573.5|13572|13567.6|13566.1|657
1609808400000|2021-01-05 01:00:00|13571.8|13570.3|13569.7|13568.2|13574.7|13573.2|13569.2|13567.7|808
1609808700000|2021-01-05 01:05:00|13569.8|13568.3|13571.4|13569.9|13572.5|13571|13568.7|13567.3|660
1609809000000|2021-01-05 01:10:00|13571.5|13570|13577.2|13575.7|13578|13576.5|13571.1|13569.8|711
1609809300000|2021-01-05 01:15:00|13577.3|13575.8|13576.5|13575|13579.7|13578.2|13574.4|13572.9|699
1609809600000|2021-01-05 01:20:00|13576.4|13574.9|13573|13572.1|13576.6|13575.1|13572.4|13571.4|723
1609809900000|2021-01-05 01:25:00|13573.2|13572.3|13577.9|13576.4|13578.9|13577.5|13572.6|13571.1|695
1609810200000|2021-01-05 01:30:00|13578|13576.5|13577.8|13576.3|13578.7|13577.4|13575|13573.5|864
1609810500000|2021-01-05 01:35:00|13577.9|13576.4|13574.7|13573.2|13578.1|13576.7|13574|13572.5|631
1609810800000|2021-01-05 01:40:00|13574.8|13573.3|13573.6|13572.1|13577.3|13576.1|13572.8|13571.9|642
1609811100000|2021-01-05 01:45:00|13573.5|13572|13572.8|13571.3|13574.8|13573.4|13570.2|13568.9|672
1609811400000|2021-01-05 01:50:00|13572.9|13571.4|13572.8|13571.3|13575.5|13574.2|13572.3|13570.9|394
1609811700000|2021-01-05 01:55:00|13572.9|13571.4|13570.6|13569.1|13574.8|13573.5|13570.1|13568.6|729
1609812000000|2021-01-05 02:00:00|13570.7|13569.2|13571.2|13570.3|13573.2|13572|13570.2|13569|503
1609812300000|2021-01-05 02:05:00|13571.1|13570.2|13570.3|13568.8|13571.9|13570.7|13568.2|13567|496
1609812600000|2021-01-05 02:10:00|13570.2|13568.7|13574.9|13573.4|13575.8|13574.6|13570.1|13568.7|642
1609812900000|2021-01-05 02:15:00|13574.8|13573.3|13575.4|13573.9|13576.6|13575.1|13572.5|13571.2|580
1609813200000|2021-01-05 02:20:00|13575.3|13573.8|13576.2|13574.7|13577.5|13576|13574.5|13573|540
1609813500000|2021-01-05 02:25:00|13576.1|13574.6|13579.5|13578|13580.2|13579.2|13574.8|13573.7|515
1609813800000|2021-01-05 02:30:00|13580|13578.5|13580|13578.5|13582.8|13581.3|13579.4|13577.9|541
1609814100000|2021-01-05 02:35:00|13580.1|13578.6|13585.9|13584.4|13586|13584.6|13579.7|13578.2|509
1609814400000|2021-01-05 02:40:00|13585.7|13584.2|13587.3|13586.4|13587.5|13586.4|13583.9|13582.5|632
1609814700000|2021-01-05 02:45:00|13587.1|13586.2|13587.3|13586.4|13588.5|13587.1|13585.9|13584.4|328
1609815000000|2021-01-05 02:50:00|13587.4|13586.5|13587.3|13585.8|13589.1|13587.6|13586.4|13585.2|531
1609815300000|2021-01-05 02:55:00|13587.5|13586|13586.3|13585.4|13589.9|13588.5|13586.2|13585|616
1609815600000|2021-01-05 03:00:00|13586.4|13585.5|13586.3|13585.4|13589.5|13588.5|13586.1|13585.2|465
1609815900000|2021-01-05 03:05:00|13586.4|13585.5|13588.3|13587.4|13590.4|13589.5|13586.1|13585|540
1609816200000|2021-01-05 03:10:00|13588.2|13587.3|13594.2|13593.3|13595.6|13594.4|13587.8|13586.7|640
1609816500000|2021-01-05 03:15:00|13594.3|13593.4|13592.9|13591.4|13596.5|13595.6|13592|13590.9|610
1609816800000|2021-01-05 03:20:00|13593.1|13591.6|13588.3|13587.4|13595.3|13594.4|13588|13586.8|456
1609817100000|2021-01-05 03:25:00|13588.2|13587.3|13591.5|13590.6|13593.6|13592.2|13587.4|13586.1|622
1609817400000|2021-01-05 03:30:00|13591.9|13590.4|13593.1|13591.6|13595|13593.8|13591.8|13590.3|586
1609817700000|2021-01-05 03:35:00|13593.3|13591.8|13591.1|13589.6|13594.6|13593.7|13589.9|13589|638
1609818000000|2021-01-05 03:40:00|13591.2|13589.7|13587.8|13586.3|13591.5|13590.3|13584.8|13583.9|701
1609818300000|2021-01-05 03:45:00|13587.9|13586.4|13581.9|13580.4|13587.9|13586.7|13581.4|13580|586
1609818600000|2021-01-05 03:50:00|13582|13580.5|13585.2|13584.3|13586.8|13585.3|13579.7|13578.2|654
1609818900000|2021-01-05 03:55:00|13585.3|13584.4|13586.3|13585.4|13587.8|13586.5|13584.2|13583.3|755
1609819200000|2021-01-05 04:00:00|13586.6|13585.1|13588.1|13586.6|13588.2|13587.1|13584|13582.6|725
1609819500000|2021-01-05 04:05:00|13587.6|13586.7|13587.3|13585.8|13588.9|13587.9|13585.7|13584.8|856
1609819800000|2021-01-05 04:10:00|13587.4|13585.9|13585.6|13584.1|13587.8|13586.6|13583.8|13582.7|847
1609820100000|2021-01-05 04:15:00|13585.8|13584.3|13581.4|13580.5|13585.8|13584.5|13581.1|13580|664
1609820400000|2021-01-05 04:20:00|13581.3|13580.4|13585.7|13584.2|13586.1|13584.9|13581.3|13580.4|649
1609820700000|2021-01-05 04:25:00|13585.8|13584.3|13586|13584.5|13587.4|13586|13584.5|13583.5|592
1609821000000|2021-01-05 04:30:00|13585.9|13584.4|13582.7|13581.2|13587.6|13586.5|13581.3|13580.4|650
1609821300000|2021-01-05 04:35:00|13582.8|13581.3|13586.9|13586|13587.8|13586.9|13581.9|13581|506
1609821600000|2021-01-05 04:40:00|13586.7|13585.8|13588.6|13587.7|13588.7|13587.8|13584.6|13583.2|426
1609821900000|2021-01-05 04:45:00|13588.7|13587.8|13590.3|13588.8|13590.8|13589.6|13588.5|13587.2|480
1609822200000|2021-01-05 04:50:00|13590.2|13588.7|13590.3|13588.8|13590.9|13589.7|13588.9|13587.8|487
1609822500000|2021-01-05 04:55:00|13590.4|13588.9|13587.5|13586.6|13590.8|13589.7|13586.5|13585.2|670
1609822800000|2021-01-05 05:00:00|13587.2|13586.3|13592.4|13590.9|13592.9|13591.6|13587.2|13586|493
1609823100000|2021-01-05 05:05:00|13592.3|13590.8|13592.1|13590.6|13595|13594|13590.2|13589.3|629
1609823400000|2021-01-05 05:10:00|13592.2|13590.7|13592.9|13592|13594.5|13593.5|13590.8|13589.6|578
1609823700000|2021-01-05 05:15:00|13593.2|13592.3|13594.3|13593.4|13594.6|13593.7|13590.8|13589.6|542
1609824000000|2021-01-05 05:20:00|13594.5|13593.6|13595.3|13594.4|13596.8|13595.9|13593.7|13592.3|554
1609824300000|2021-01-05 05:25:00|13595.4|13594.5|13594.9|13594|13595.6|13594.6|13593.4|13592.4|472
1609824600000|2021-01-05 05:30:00|13595.1|13594.2|13595.4|13593.9|13596.8|13595.9|13593.7|13592.4|669
1609824900000|2021-01-05 05:35:00|13595.1|13594.2|13594.7|13593.8|13600.2|13598.8|13594.1|13592.9|663
1609825200000|2021-01-05 05:40:00|13594.6|13593.7|13594.7|13593.8|13598.9|13597.6|13593.5|13592.6|603
1609825500000|2021-01-05 05:45:00|13594.6|13593.7|13596.2|13595.3|13597.4|13596.2|13593.7|13592.7|566
1609825800000|2021-01-05 05:50:00|13596.5|13595|13600.1|13598.6|13600.3|13599.2|13596.1|13595|563
1609826100000|2021-01-05 05:55:00|13600|13598.5|13598.4|13596.9|13603.6|13602.2|13597.7|13596.6|613
1609826400000|2021-01-05 06:00:00|13598.3|13596.8|13592.8|13591.3|13601.5|13600.2|13591.8|13590.5|895
1609826700000|2021-01-05 06:05:00|13592.9|13591.4|13591.2|13590.3|13594|13592.8|13590.2|13589.2|564
1609827000000|2021-01-05 06:10:00|13591.3|13590.4|13594.8|13593.3|13595.3|13593.8|13591.3|13590.3|635
1609827300000|2021-01-05 06:15:00|13594.7|13593.2|13597.4|13595.9|13598.4|13597.1|13592.7|13591.7|450
1609827600000|2021-01-05 06:20:00|13597.7|13596.2|13599.3|13598.4|13602.9|13601.4|13596.7|13595.2|406
1609827900000|2021-01-05 06:25:00|13599.4|13598.5|13595.5|13594|13601.8|13600.4|13594.9|13593.9|437
1609828200000|2021-01-05 06:30:00|13595.6|13594.1|13595.9|13594.4|13597|13595.6|13592.7|13591.4|605
1609828500000|2021-01-05 06:35:00|13595.7|13594.2|13600.8|13599.3|13601.5|13600.3|13593.9|13592.4|703
1609828800000|2021-01-05 06:40:00|13600.7|13599.2|13606.9|13605.4|13607.4|13605.9|13600.4|13598.9|496
1609829100000|2021-01-05 06:45:00|13607|13605.5|13610.3|13608.8|13610.8|13609.5|13604.9|13603.9|663
1609829400000|2021-01-05 06:50:00|13610.4|13608.9|13606.4|13604.9|13613.4|13611.9|13602.6|13600.1|776
1609829700000|2021-01-05 06:55:00|13606.3|13604.8|13607.1|13605.6|13608.3|13607.4|13603.5|13602.2|578
1609830000000|2021-01-05 07:00:00|13607.6|13606.1|13598.9|13597.4|13610.1|13608.6|13598|13596.6|667
1609830300000|2021-01-05 07:05:00|13599|13597.5|13593.4|13592.5|13601.8|13600.3|13591.7|13590.2|747
1609830600000|2021-01-05 07:10:00|13593.5|13592.6|13592.7|13591.2|13595.7|13594.7|13590.7|13589.2|796
1609830900000|2021-01-05 07:15:00|13592.4|13591.5|13601.2|13599.7|13602|13600.5|13590|13588.7|772
1609831200000|2021-01-05 07:20:00|13601.6|13600.1|13598.3|13597.4|13605.3|13604.4|13598.1|13597.2|828
1609831500000|2021-01-05 07:25:00|13598.2|13597.3|13602.7|13601.8|13603|13602.1|13596.1|13595.2|519
1609831800000|2021-01-05 07:30:00|13602.8|13601.9|13604.7|13603.8|13608.3|13607.2|13600.1|13599.2|679
1609832100000|2021-01-05 07:35:00|13604.6|13603.7|13597.2|13596.3|13605.3|13604.2|13595.1|13594.2|793
1609832400000|2021-01-05 07:40:00|13597.1|13596.2|13591.3|13590.4|13597.5|13596.2|13591.2|13590.3|582
1609832700000|2021-01-05 07:45:00|13591.4|13590.5|13574.1|13573.2|13591.9|13590.8|13574|13573.1|827
1609833000000|2021-01-05 07:50:00|13574|13573.1|13575|13574.1|13577.5|13576.5|13572.7|13571.8|926
1609833300000|2021-01-05 07:55:00|13574.9|13574|13570.3|13568.8|13575|13574.1|13561.4|13560.5|803
1609833600000|2021-01-05 08:00:00|13570.5|13569.6|13580.3|13579.4|13583|13581.9|13567.5|13566.1|1184
1609833900000|2021-01-05 08:05:00|13580.4|13579.5|13588.8|13587.9|13589.6|13588.1|13577.6|13576.7|1036
1609834200000|2021-01-05 08:10:00|13589|13588.1|13580|13578.5|13590.1|13588.6|13578.8|13577.5|982
1609834500000|2021-01-05 08:15:00|13580.1|13578.6|13587.2|13586.3|13589.4|13588.3|13573.8|13572.6|1114
1609834800000|2021-01-05 08:20:00|13587.3|13586.4|13591.2|13590.3|13594.5|13593.6|13583.6|13582.1|1131
1609835100000|2021-01-05 08:25:00|13591|13590.1|13585.6|13584.1|13593.3|13592.2|13581.5|13580.3|1181
1609835400000|2021-01-05 08:30:00|13585.5|13584|13575.2|13574.3|13588.1|13586.9|13574.2|13573|1064
1609835700000|2021-01-05 08:35:00|13575.1|13574.2|13563.8|13562.9|13576.2|13575.3|13563.1|13561.9|1060
1609836000000|2021-01-05 08:40:00|13563.7|13562.8|13570.8|13569.9|13577.5|13576.6|13563.5|13562.6|1030
1609836300000|2021-01-05 08:45:00|13570.9|13570|13559.6|13558.1|13571|13570.1|13558.1|13556.8|911
1609836600000|2021-01-05 08:50:00|13559.5|13558|13563|13562.1|13563.9|13562.6|13554.7|13553.7|834
1609836900000|2021-01-05 08:55:00|13562.9|13562|13560.3|13559.4|13568.3|13567.4|13559.5|13558.3|760
1609837200000|2021-01-05 09:00:00|13560.4|13559.5|13567.6|13566.7|13571.5|13570.6|13557.1|13556|856
1609837500000|2021-01-05 09:05:00|13567.5|13566.6|13572.1|13570.6|13577.1|13575.7|13566.2|13565.1|990
1609837800000|2021-01-05 09:10:00|13572|13570.5|13570|13569.1|13574.9|13573.7|13567.7|13566.8|818
1609838100000|2021-01-05 09:15:00|13569.5|13568.6|13574.4|13573.5|13576.1|13575.2|13567.4|13566.2|666
1609838400000|2021-01-05 09:20:00|13574.3|13573.4|13579.3|13578.4|13579.4|13578.5|13569.4|13568.5|628
1609838700000|2021-01-05 09:25:00|13579.4|13578.5|13583.5|13582.6|13584.6|13583.3|13576.3|13575.4|676
1609839000000|2021-01-05 09:30:00|13583.3|13582.4|13581.9|13581|13583.5|13582.4|13573.9|13573|681
1609839300000|2021-01-05 09:35:00|13582.2|13580.7|13586.6|13585.1|13587.1|13586.2|13577.7|13576.2|737
1609839600000|2021-01-05 09:40:00|13586.7|13585.2|13587.8|13586.9|13590.1|13589.2|13584.3|13583.3|655
1609839900000|2021-01-05 09:45:00|13587.3|13586.4|13587.1|13586.2|13588.1|13587.2|13583.9|13582.5|877
1609840200000|2021-01-05 09:50:00|13587.5|13586.6|13579.5|13578|13588.2|13587.3|13578.9|13577.6|626
1609840500000|2021-01-05 09:55:00|13579.4|13577.9|13573.7|13572.2|13582.4|13581.3|13570.6|13569.1|863
1609840800000|2021-01-05 10:00:00|13573.6|13572.1|13573.4|13572.5|13577.3|13576.3|13570.8|13569.8|787
1609841100000|2021-01-05 10:05:00|13573.3|13572.4|13582.3|13581.4|13582.6|13581.6|13572.7|13571.8|633
1609841400000|2021-01-05 10:10:00|13582.2|13581.3|13586|13584.5|13587.8|13586.8|13581.3|13580.3|686
1609841700000|2021-01-05 10:15:00|13586.1|13584.6|13587.9|13586.4|13588.3|13587.2|13581|13579.9|720
1609842000000|2021-01-05 10:20:00|13587.8|13586.3|13588.2|13587.3|13592.3|13591.4|13586.7|13585.3|723
1609842300000|2021-01-05 10:25:00|13588.3|13587.4|13592.2|13590.7|13595|13593.5|13587.9|13586.8|699
1609842600000|2021-01-05 10:30:00|13592.6|13591.1|13588.2|13587.3|13594.1|13592.6|13585.5|13584.2|581
1609842900000|2021-01-05 10:35:00|13588.3|13587.4|13584|13583.1|13591.5|13590.4|13583.9|13582.5|612
1609843200000|2021-01-05 10:40:00|13583.7|13582.2|13590.2|13588.7|13590.2|13588.8|13580.1|13579.2|854
1609843500000|2021-01-05 10:45:00|13590.3|13588.8|13581.4|13580.5|13591.6|13590.2|13580.2|13579|717
1609843800000|2021-01-05 10:50:00|13581.6|13580.7|13581.8|13580.3|13583.9|13582.8|13579.3|13578.1|656
1609844100000|2021-01-05 10:55:00|13581.7|13580.2|13586.6|13585.1|13594.1|13593.2|13581.3|13580.1|705
1609844400000|2021-01-05 11:00:00|13586.7|13585.2|13599|13597.5|13599.9|13598.4|13583|13582|976
1609844700000|2021-01-05 11:05:00|13599.1|13597.6|13606.1|13605.2|13606.7|13605.3|13597.8|13596.6|605
1609845000000|2021-01-05 11:10:00|13606|13605.1|13603.7|13602.2|13608.1|13607|13598.2|13597.1|803
1609845300000|2021-01-05 11:15:00|13603.8|13602.3|13594.3|13592.8|13607.3|13605.8|13593.4|13592.2|810
1609845600000|2021-01-05 11:20:00|13594.4|13592.9|13595.4|13594.5|13596.2|13595|13592.1|13590.9|691
1609845900000|2021-01-05 11:25:00|13595.3|13594.4|13598.5|13597|13601.8|13600.3|13594.9|13593.7|600
1609846200000|2021-01-05 11:30:00|13598.6|13597.1|13598|13596.5|13600.5|13599.2|13592.6|13591.1|699
1609846500000|2021-01-05 11:35:00|13598.1|13596.6|13593|13592.1|13603.1|13601.6|13593|13591.8|733
1609846800000|2021-01-05 11:40:00|13593.3|13591.8|13597.6|13596.1|13597.6|13596.1|13590.8|13589.3|579
1609847100000|2021-01-05 11:45:00|13597.5|13596|13594.7|13593.2|13603.9|13602.4|13592.9|13591.4|862
1609847400000|2021-01-05 11:50:00|13594.6|13593.1|13592.6|13591.1|13598.5|13597.3|13592.4|13590.9|666
1609847700000|2021-01-05 11:55:00|13592.7|13591.2|13590.7|13589.8|13597.2|13596.3|13590.7|13589.8|712
1609848000000|2021-01-05 12:00:00|13590.9|13589.2|13592.2|13591.3|13593.7|13592.3|13587.6|13586.4|733
1609848300000|2021-01-05 12:05:00|13592.4|13591.5|13583.5|13582.6|13594.2|13593|13583.3|13582.2|769
1609848600000|2021-01-05 12:10:00|13583.7|13582.8|13583|13581.5|13584.7|13583.4|13581|13579.6|810
1609848900000|2021-01-05 12:15:00|13582.7|13581.2|13576.4|13574.9|13582.8|13581.7|13575.2|13574.1|913
1609849200000|2021-01-05 12:20:00|13576.5|13575|13579.3|13577.8|13579.8|13578.5|13575|13573.9|747
1609849500000|2021-01-05 12:25:00|13579.1|13578.2|13574.2|13573.3|13579.3|13578.2|13572.2|13571.1|738
1609849800000|2021-01-05 12:30:00|13574.1|13573.2|13582.6|13581.1|13582.7|13581.2|13569.7|13568.5|943
1609850100000|2021-01-05 12:35:00|13582.5|13581|13580.8|13579.3|13589.1|13587.6|13578.8|13577.6|842
1609850400000|2021-01-05 12:40:00|13580.2|13578.7|13581.1|13579.6|13583.5|13582|13577.1|13575.6|846
1609850700000|2021-01-05 12:45:00|13581.2|13579.7|13576.7|13575.2|13582.3|13581|13571.4|13569.9|949
1609851000000|2021-01-05 12:50:00|13576.5|13575|13583.4|13581.9|13585.7|13584.4|13576.5|13575|788
1609851300000|2021-01-05 12:55:00|13583.5|13582|13585.1|13583.6|13586|13584.5|13577|13575.5|737
1609851600000|2021-01-05 13:00:00|13584.2|13583.3|13589|13587.5|13592.3|13591.4|13583.3|13581.8|920
1609851900000|2021-01-05 13:05:00|13589.2|13587.7|13593.1|13591.6|13594.2|13593|13581.8|13580.6|898
1609852200000|2021-01-05 13:10:00|13593|13591.5|13585|13583.5|13594.4|13593.4|13583.8|13582.3|803
1609852500000|2021-01-05 13:15:00|13585.1|13584.2|13590.6|13589.1|13590.7|13589.2|13584.5|13583|692
1609852800000|2021-01-05 13:20:00|13590.2|13589.7|13577.1|13575.6|13591.8|13590.3|13575.6|13574.4|853
1609853100000|2021-01-05 13:25:00|13576.9|13576|13578.1|13576.6|13579.4|13578|13571.2|13569.7|822
1609853400000|2021-01-05 13:30:00|13578.2|13576.7|13563.7|13562.2|13579.3|13578.2|13559.3|13558.2|940
1609853700000|2021-01-05 13:35:00|13563.6|13562.1|13568.3|13566.8|13571.1|13569.6|13562.7|13561.5|834
1609854000000|2021-01-05 13:40:00|13568.2|13566.7|13566.7|13565.2|13568.9|13567.4|13560.7|13559.2|670
1609854300000|2021-01-05 13:45:00|13566.6|13565.1|13568.7|13567.8|13571.3|13570|13565.5|13564.1|838
1609854600000|2021-01-05 13:50:00|13569.1|13567.6|13571.9|13571|13578.8|13577.7|13568.7|13567.2|1019
1609854900000|2021-01-05 13:55:00|13572.1|13571.2|13568.1|13566.6|13573.1|13571.8|13565.9|13564.5|851
1609855200000|2021-01-05 14:00:00|13568.5|13567|13572.4|13571.5|13574.8|13573.6|13564.6|13563.1|757
1609855500000|2021-01-05 14:05:00|13572.5|13571.6|13578.7|13577.8|13579.2|13578|13572.5|13571.4|783
1609855800000|2021-01-05 14:10:00|13578.6|13577.7|13578.9|13578|13580.9|13579.7|13573.7|13572.5|749
1609856100000|2021-01-05 14:15:00|13578.8|13577.9|13583.1|13581.6|13583.5|13582.5|13576.6|13575.4|737
1609856400000|2021-01-05 14:20:00|13582.8|13581.9|13577.5|13576.6|13584.3|13583.3|13574.1|13572.9|828
1609856700000|2021-01-05 14:25:00|13577.4|13576.5|13578.1|13577.2|13582.9|13581.7|13575.5|13574.4|702
1609857000000|2021-01-05 14:30:00|13578.9|13578|13581.5|13580|13583.2|13581.9|13574.3|13573.1|1185
1609857300000|2021-01-05 14:35:00|13581.6|13580.1|13596.6|13595.1|13599.5|13598.2|13580.9|13579.7|1421
1609857600000|2021-01-05 14:40:00|13596.7|13595.2|13600.3|13598.8|13602.5|13601.6|13594|13592.8|1323
1609857900000|2021-01-05 14:45:00|13600.2|13598.7|13599.2|13598.3|13600.9|13599.7|13595|13593.5|1036
1609858200000|2021-01-05 14:50:00|13599.3|13598.4|13593.7|13592.8|13600.1|13598.9|13593.6|13592.3|828
1609858500000|2021-01-05 14:55:00|13593.6|13592.7|13602.1|13597.9|13602.7|13600.3|13590.8|13589.3|876
1609858800000|2021-01-05 15:00:00|13600.9|13596.3|13599.6|13598.1|13605.4|13603.7|13590.6|13588.6|1292
1609859100000|2021-01-05 15:05:00|13599.7|13598.2|13587.6|13586.1|13603.5|13602.3|13586.5|13585|1096
1609859400000|2021-01-05 15:10:00|13587.7|13586.2|13589.7|13588.8|13596.2|13595|13587.6|13586.1|837
1609859700000|2021-01-05 15:15:00|13589.8|13588.9|13581.6|13580.7|13594.7|13593.5|13580|13578.5|924
1609860000000|2021-01-05 15:20:00|13581.7|13580.8|13576.7|13575.2|13585.8|13584.3|13574.6|13573.4|1167
1609860300000|2021-01-05 15:25:00|13576.6|13575.1|13581.9|13580.4|13582.9|13581.4|13572.9|13572|907
1609860600000|2021-01-05 15:30:00|13581.8|13580.3|13583.6|13582.1|13587|13585.5|13575.7|13574.8|1094
1609860900000|2021-01-05 15:35:00|13583.8|13582.3|13589.3|13588.4|13595.9|13594.8|13583.5|13582.3|1135
1609861200000|2021-01-05 15:40:00|13589.4|13588.5|13589.3|13587.8|13597.3|13596|13584.7|13583.2|965
1609861500000|2021-01-05 15:45:00|13589.2|13587.7|13594.6|13593.1|13596.3|13594.8|13588.7|13587.2|1066
1609861800000|2021-01-05 15:50:00|13594.5|13593|13599.6|13598.1|13602.9|13602|13593.6|13592.1|945
1609862100000|2021-01-05 15:55:00|13599.5|13598|13594.4|13592.9|13603.1|13601.9|13593.9|13592.8|1003
1609862400000|2021-01-05 16:00:00|13594|13593.1|13601.5|13600.6|13602.7|13601.6|13593.1|13592.2|980
1609862700000|2021-01-05 16:05:00|13601.4|13600.5|13598.3|13596.8|13605.1|13604.1|13595.6|13594.5|865
1609863000000|2021-01-05 16:10:00|13598.2|13596.7|13601.6|13600.1|13602.1|13600.6|13593.9|13592.4|773
1609863300000|2021-01-05 16:15:00|13601.7|13600.2|13607.4|13606.5|13608.2|13607.1|13594.4|13593.2|970
1609863600000|2021-01-05 16:20:00|13607.3|13606.4|13614.2|13612.7|13621.5|13620.4|13607.2|13606|951
1609863900000|2021-01-05 16:25:00|13614.3|13612.8|13611.2|13610.3|13615.5|13614.6|13610.7|13609.8|810
1609864200000|2021-01-05 16:30:00|13611.3|13610.4|13619.7|13618.8|13621.9|13621|13610.6|13609.7|886
1609864500000|2021-01-05 16:35:00|13619.6|13618.7|13617.5|13616|13624.5|13623|13616.6|13615.4|1123
1609864800000|2021-01-05 16:40:00|13617.3|13615.8|13618.4|13617.5|13622.6|13621.1|13615.1|13614|1001
1609865100000|2021-01-05 16:45:00|13618.1|13617.2|13620.8|13619.9|13625|13623.6|13617.9|13617|1007
1609865400000|2021-01-05 16:50:00|13621|13620.1|13619.8|13618.3|13621.6|13620.5|13618|13616.7|766
1609865700000|2021-01-05 16:55:00|13619.9|13618.4|13618.5|13617.6|13622.1|13621.2|13617.9|13616.8|672
1609866000000|2021-01-05 17:00:00|13618.6|13617.1|13633.4|13631.9|13637.8|13636.3|13618.6|13617.1|906
1609866300000|2021-01-05 17:05:00|13633.1|13632.2|13635.1|13634.2|13641|13639.5|13632.6|13631.6|1020
1609866600000|2021-01-05 17:10:00|13635.3|13634.4|13638.7|13637.8|13641.8|13640.6|13634.2|13632.7|937
1609866900000|2021-01-05 17:15:00|13638.8|13637.9|13635|13634.1|13642.8|13641.4|13634.8|13633.7|893
1609867200000|2021-01-05 17:20:00|13635.3|13633.8|13633.3|13631.8|13638.2|13637.3|13631.3|13630.1|701
1609867500000|2021-01-05 17:25:00|13633.4|13631.9|13633.8|13632.9|13637.3|13636|13632.6|13631.7|781
1609867800000|2021-01-05 17:30:00|13633.7|13632.8|13632.5|13631|13635.5|13634.5|13632|13630.5|684
1609868100000|2021-01-05 17:35:00|13632.6|13631.1|13639|13638.1|13640.1|13638.6|13632.1|13630.9|715
1609868400000|2021-01-05 17:40:00|13638.9|13638|13631.5|13630.6|13640.2|13639|13631.3|13630.4|823
1609868700000|2021-01-05 17:45:00|13631.4|13630.5|13631.5|13630.6|13633.5|13632.4|13628.5|13627.6|714
1609869000000|2021-01-05 17:50:00|13631.4|13630.5|13633.5|13632.6|13634.3|13633.4|13631.2|13630.1|566
1609869300000|2021-01-05 17:55:00|13633.4|13632.5|13633.7|13632.8|13634.8|13633.8|13628.6|13627.7|645
1609869600000|2021-01-05 18:00:00|13633.6|13632.7|13626.2|13624.7|13634|13633.1|13625.7|13624.5|542
1609869900000|2021-01-05 18:05:00|13626.4|13624.9|13620.5|13619.6|13627.3|13625.8|13619.6|13618.7|677
1609870200000|2021-01-05 18:10:00|13620.4|13619.5|13627.2|13626.3|13627.7|13626.8|13620.4|13619.3|466
1609870500000|2021-01-05 18:15:00|13627.3|13626.4|13629.7|13628.2|13629.7|13628.4|13623.5|13622.6|466
1609870800000|2021-01-05 18:20:00|13629.3|13628.4|13630.7|13629.8|13632.3|13630.9|13628.2|13627.3|453
1609871100000|2021-01-05 18:25:00|13631|13630.1|13628.3|13627.4|13634.7|13633.8|13627.7|13626.8|592
1609871400000|2021-01-05 18:30:00|13628.1|13627.2|13619.2|13618.3|13629.2|13628.1|13617.5|13616.6|627
1609871700000|2021-01-05 18:35:00|13619.6|13618.7|13620.5|13619|13624.1|13623.2|13619.1|13618.2|610
1609872000000|2021-01-05 18:40:00|13620.6|13619.1|13619.4|13618.5|13620.7|13619.5|13614.1|13613.2|643
1609872300000|2021-01-05 18:45:00|13619.2|13618.3|13623.5|13622.6|13623.7|13622.8|13619|13617.5|530
1609872600000|2021-01-05 18:50:00|13623.4|13622.5|13624.9|13624|13625.7|13624.8|13621.6|13620.7|586
1609872900000|2021-01-05 18:55:00|13625|13624.1|13628.2|13627.3|13630.6|13629.6|13624.5|13623.2|554
1609873200000|2021-01-05 19:00:00|13628.3|13627.4|13629.2|13628.3|13634.6|13633.5|13627.9|13627|686
1609873500000|2021-01-05 19:05:00|13629.3|13628.4|13630.5|13629.6|13630.8|13629.9|13627.1|13626.2|462
1609873800000|2021-01-05 19:10:00|13630.6|13629.7|13630|13629.1|13631.5|13630.4|13629.2|13628.3|280
1609874100000|2021-01-05 19:15:00|13629.9|13629|13633.3|13631.8|13633.9|13632.9|13628.9|13628|462
1609874400000|2021-01-05 19:20:00|13633.2|13631.7|13631.2|13630.3|13633.4|13632.1|13630.5|13629.4|451
1609874700000|2021-01-05 19:25:00|13631.3|13630.4|13633.9|13633|13634.6|13633.7|13630.3|13629.2|511
1609875000000|2021-01-05 19:30:00|13633.8|13632.9|13630.6|13629.7|13635.5|13634.6|13630.4|13629|500
1609875300000|2021-01-05 19:35:00|13630.7|13629.8|13627.7|13626.2|13631.6|13630.7|13626.2|13625.1|537
1609875600000|2021-01-05 19:40:00|13627.6|13626.1|13630.2|13628.7|13630.5|13629.2|13626.9|13625.9|565
1609875900000|2021-01-05 19:45:00|13630.3|13628.8|13631.1|13630.2|13632.8|13631.8|13628.9|13628|487
1609876200000|2021-01-05 19:50:00|13631|13630.1|13626.7|13625.2|13631.5|13630.1|13625.5|13624.4|549
1609876500000|2021-01-05 19:55:00|13626|13625.1|13629.8|13628.9|13632.3|13631.1|13623.2|13622.3|689
1609876800000|2021-01-05 20:00:00|13629.6|13628.7|13630.8|13629.9|13634.8|13633.9|13629.2|13628.1|707
1609877100000|2021-01-05 20:05:00|13630.9|13630|13631.3|13629.8|13632.6|13631.4|13629.8|13628.7|531
1609877400000|2021-01-05 20:10:00|13631.4|13629.9|13632.7|13631.8|13633.6|13632.2|13629.8|13628.7|482
1609877700000|2021-01-05 20:15:00|13632.8|13631.9|13633.5|13632|13633.5|13632.1|13629.3|13628.3|421
1609878000000|2021-01-05 20:20:00|13633.4|13631.9|13629.1|13628.2|13633.4|13631.9|13629|13627.9|466
1609878300000|2021-01-05 20:25:00|13629.2|13628.3|13627.9|13627|13629.7|13628.5|13627.5|13626.6|291
1609878600000|2021-01-05 20:30:00|13627.7|13626.8|13629.9|13629|13632.9|13631.7|13627|13626.1|377
1609878900000|2021-01-05 20:35:00|13630|13629.1|13630.2|13629.3|13630.7|13629.6|13629|13627.9|351
1609879200000|2021-01-05 20:40:00|13630.3|13629.4|13631.1|13630.2|13631.6|13630.6|13628.2|13627.1|421
1609879500000|2021-01-05 20:45:00|13631.4|13629.9|13630.6|13629.7|13631.6|13630.2|13627|13625.7|506
1609879800000|2021-01-05 20:50:00|13630.7|13629.8|13632.9|13632|13634.2|13633.1|13628.9|13627.7|547
1609880100000|2021-01-05 20:55:00|13632.8|13631.9|13626.5|13625.6|13633.2|13632.1|13623.6|13622.1|659
1609880400000|2021-01-05 21:00:00|13627.1|13625.7|13624.3|13623.4|13627.3|13625.9|13623.3|13621.8|344
1609880700000|2021-01-05 21:05:00|13624.5|13623|13625.2|13624.3|13625.8|13624.4|13622.5|13621.4|224
1609881000000|2021-01-05 21:10:00|13625.6|13624.1|13620.4|13618.9|13625.9|13624.5|13620.3|13618.8|286
1609881300000|2021-01-05 21:15:00|13620.6|13619.1|13624.6|13623.7|13624.9|13623.9|13620.3|13619.1|198
1609881600000|2021-01-05 21:20:00|13624.7|13623.8|13623.8|13622.3|13624.9|13623.8|13621.8|13620.5|187
1609881900000|2021-01-05 21:25:00|13623.7|13622.2|13626|13624.5|13627.7|13626.2|13622.6|13621.1|134
1609882200000|2021-01-05 21:30:00|13625.9|13624.4|13625.4|13623.9|13626.1|13624.6|13623.3|13621.8|223
1609882500000|2021-01-05 21:35:00|13625.2|13623.7|13622.6|13621.1|13625.6|13624.4|13622.4|13620.9|139
1609882800000|2021-01-05 21:40:00|13622.7|13621.2|13624.5|13623|13624.6|13623.3|13621.9|13620.8|176
1609883100000|2021-01-05 21:45:00|13624.4|13622.9|13626.3|13624.8|13627.3|13626.2|13622.2|13620.9|310
1609883400000|2021-01-05 21:50:00|13626.4|13624.9|13626|13623.8|13626.7|13625.2|13625.2|13623.4|428
1609883700000|2021-01-05 21:55:00|13625.9|13624.4|13629.1|13625.4|13630.2|13627|13625.7|13623.5|402
1609884000000|2021-01-05 22:00:00|13630|13623.6|13628.4|13618.4|13631.1|13624.1|13628.4|13618.4|41
1609884300000|2021-01-05 22:05:00|13628|13618|13625.2|13615.2|13628.5|13621|13624.3|13614.3|117
1609884600000|2021-01-05 22:10:00|13625.3|13615.3|13624.8|13614.9|13627.5|13621|13624.3|13614.3|166
1609884900000|2021-01-05 22:15:00|13622.2|13614.5|13624.6|13615.7|13625.4|13617.9|13622.2|13613.4|168
1609885200000|2021-01-05 22:20:00|13625.1|13616.2|13627|13617|13627.4|13622|13624.6|13615.2|151
1609885500000|2021-01-05 22:25:00|13626.9|13616.9|13627.1|13617.1|13629.5|13621.4|13626.3|13616.7|314
1609885800000|2021-01-05 22:30:00|13626.9|13616.9|13627.1|13617.1|13627.8|13617.8|13626.9|13616.9|106
1609886100000|2021-01-05 22:35:00|13627.3|13617.3|13627.5|13617.5|13627.7|13617.7|13626.6|13616.6|112
1609886400000|2021-01-05 22:40:00|13627.3|13617.3|13626.9|13616.9|13627.8|13617.8|13626.2|13616.2|108
1609886700000|2021-01-05 22:45:00|13627.2|13617.2|13627.3|13617.3|13627.7|13617.7|13625.9|13615.9|153
1609887000000|2021-01-05 22:50:00|13627.2|13617.2|13626.9|13616.9|13628|13618|13625.1|13615.1|160
1609887300000|2021-01-05 22:55:00|13627|13617|13627.4|13617.4|13628.2|13618.2|13626.3|13616.3|255
1609887600000|2021-01-05 23:00:00|13627.3|13617.3|13623|13619.4|13628.3|13621.8|13622.3|13617.2|930
1609887900000|2021-01-05 23:05:00|13622.9|13619.7|13620.9|13618|13623.4|13620|13620.8|13617.7|426
1609888200000|2021-01-05 23:10:00|13621|13617.9|13621.9|13620.4|13622|13620.5|13619.8|13616.7|495
1609888500000|2021-01-05 23:15:00|13622|13620.5|13620.2|13618.7|13624.3|13622.8|13620.2|13618.7|390
1609888800000|2021-01-05 23:20:00|13620.3|13618.8|13624.2|13622.7|13626|13624.5|13620.1|13618.6|395
1609889100000|2021-01-05 23:25:00|13624|13622.5|13623|13621.5|13625.1|13623.6|13622.8|13621.3|363
1609889400000|2021-01-05 23:30:00|13623.1|13621.6|13624.6|13623.1|13625.7|13624.3|13622.2|13620.4|397
1609889700000|2021-01-05 23:35:00|13624.5|13623|13626.6|13625.1|13628.2|13626.8|13623.9|13622.5|419
1609890000000|2021-01-05 23:40:00|13626.3|13625.4|13626.9|13625.4|13627.8|13626.3|13625.6|13624.4|399
1609890300000|2021-01-05 23:45:00|13627|13625.5|13626.8|13625.3|13627.1|13625.8|13626|13624.5|318
1609890600000|2021-01-05 23:50:00|13626.7|13625.2|13627.7|13626.2|13629.7|13628.2|13626.6|13625.1|326
1609890900000|2021-01-05 23:55:00|13627.8|13626.3|13627.7|13626.2|13629.6|13628.1|13627|13625.5|531
1609891200000|2021-01-06 00:00:00|13627.6|13626.1|13631|13629.5|13635.2|13633.7|13624.9|13623.4|842
1609891500000|2021-01-06 00:05:00|13630.9|13629.4|13628.9|13627.4|13632.8|13631.3|13628.1|13626.9|630
1609891800000|2021-01-06 00:10:00|13628.8|13627.3|13628.6|13627.1|13629.7|13628.2|13626.7|13625.3|517
1609892100000|2021-01-06 00:15:00|13628.4|13626.9|13629.8|13628.3|13630.6|13629.1|13628|13626.5|571
1609892400000|2021-01-06 00:20:00|13630|13628.5|13632.5|13631|13633.2|13631.7|13628.9|13627.4|672
1609892700000|2021-01-06 00:25:00|13632.4|13630.9|13633.2|13631.7|13634.1|13632.6|13632.4|13630.9|591
1609893000000|2021-01-06 00:30:00|13633.3|13631.8|13632.9|13631.4|13634.5|13633|13631.5|13630.3|538
1609893300000|2021-01-06 00:35:00|13632.8|13631.3|13632.8|13631.3|13633.8|13632.7|13632.2|13630.8|819
1609893600000|2021-01-06 00:40:00|13632.6|13631.1|13633.4|13631.9|13633.6|13632.1|13631.2|13630.1|704
1609893900000|2021-01-06 00:45:00|13633.5|13632|13633.4|13631.9|13633.9|13632.4|13631.7|13630.4|627
1609894200000|2021-01-06 00:50:00|13633.1|13631.6|13635.9|13634.4|13647.8|13646.3|13632.8|13631.3|1250
1609894500000|2021-01-06 00:55:00|13636|13634.5|13634.7|13633.2|13638.4|13636.9|13627|13625.5|1219
1609894800000|2021-01-06 01:00:00|13635.1|13633.6|13636.8|13635.3|13639.9|13638.6|13633.9|13632.4|1031
1609895100000|2021-01-06 01:05:00|13636.6|13635.1|13629.7|13628.2|13636.8|13635.3|13627.2|13625.7|717
1609895400000|2021-01-06 01:10:00|13629.5|13628|13630.7|13629.2|13631.9|13630.4|13624.7|13623.5|859
1609895700000|2021-01-06 01:15:00|13630.8|13629.3|13623.7|13622.8|13635.1|13633.6|13623.3|13622.3|1239
1609896000000|2021-01-06 01:20:00|13623.9|13623|13622.7|13621.2|13625.5|13624|13619.8|13618.3|1095
1609896300000|2021-01-06 01:25:00|13622.6|13621.1|13617.9|13616.4|13624.8|13623.3|13617.5|13616|852
1609896600000|2021-01-06 01:30:00|13618|13616.5|13615.1|13614.2|13620.7|13619.5|13614.6|13613.1|952
1609896900000|2021-01-06 01:35:00|13615.5|13614|13602.8|13601.3|13615.5|13614.2|13602.1|13600.6|1049
1609897200000|2021-01-06 01:40:00|13603.2|13601.7|13608.8|13607.3|13610.8|13609.3|13600.2|13598.7|894
1609897500000|2021-01-06 01:45:00|13608.6|13606.5|13609.8|13608.3|13613.8|13612.3|13605.8|13604.7|809
1609897800000|2021-01-06 01:50:00|13609.9|13608.4|13614.6|13613.1|13615.4|13613.9|13607.5|13606|919
1609898100000|2021-01-06 01:55:00|13614.5|13613|13607.5|13606|13616.5|13615|13606.7|13605.2|811
1609898400000|2021-01-06 02:00:00|13607.6|13606.1|13610|13608.5|13610.5|13609|13605.3|13603.8|875
1609898700000|2021-01-06 02:05:00|13610.1|13608.6|13608.4|13606.9|13611.4|13610.4|13607.9|13606.4|707
1609899000000|2021-01-06 02:10:00|13608.3|13606.8|13606.9|13605.4|13610.2|13608.7|13606.4|13604.9|683
1609899300000|2021-01-06 02:15:00|13607.1|13605.6|13605.8|13604.3|13610.9|13609.8|13604.7|13603.2|744
1609899600000|2021-01-06 02:20:00|13605.7|13604.2|13603.6|13602.1|13605.8|13604.3|13601.3|13599.8|724
1609899900000|2021-01-06 02:25:00|13603.3|13602.4|13607.1|13605.6|13608.6|13607.1|13601.6|13600.4|788
1609900200000|2021-01-06 02:30:00|13607|13605.5|13606.9|13605.4|13609.8|13608.3|13605.6|13604.3|753
1609900500000|2021-01-06 02:35:00|13606.8|13605.3|13609.4|13608.5|13610.1|13608.8|13606.6|13605.3|575
1609900800000|2021-01-06 02:40:00|13609.5|13608.6|13607|13605.5|13609.5|13608.6|13606.5|13605|462
1609901100000|2021-01-06 02:45:00|13607.1|13605.6|13604.1|13602.6|13608.1|13606.8|13602.6|13601.3|527
1609901400000|2021-01-06 02:50:00|13603.8|13602.3|13598|13596.5|13603.9|13602.4|13597.3|13595.9|718
1609901700000|2021-01-06 02:55:00|13597.6|13596.1|13596.3|13594.8|13597.6|13596.1|13592.5|13591.1|769
1609902000000|2021-01-06 03:00:00|13596.2|13594.7|13600.2|13598.7|13602.1|13601|13593.7|13592.5|924
1609902300000|2021-01-06 03:05:00|13600.3|13598.8|13602.2|13600.7|13603.4|13602.3|13599.6|13598.4|713
1609902600000|2021-01-06 03:10:00|13602.3|13600.8|13604.8|13603.3|13605.7|13604.5|13600.6|13599.7|785
1609902900000|2021-01-06 03:15:00|13604.9|13603.4|13607.7|13606.8|13611.9|13610.4|13604.3|13603.1|656
1609903200000|2021-01-06 03:20:00|13607.6|13606.7|13606.9|13605.4|13608.6|13607.2|13606.5|13605.2|576
1609903500000|2021-01-06 03:25:00|13606.6|13605.7|13606.9|13605.4|13608.7|13607.5|13606.1|13604.6|640
1609903800000|2021-01-06 03:30:00|13606.5|13605.6|13604.4|13603.5|13607.1|13605.6|13602|13600.7|651
1609904100000|2021-01-06 03:35:00|13604.5|13603.6|13605.6|13604.1|13608.1|13606.9|13604.5|13603.4|574
1609904400000|2021-01-06 03:40:00|13605.7|13604.2|13604.4|13603.5|13607.3|13606.2|13603|13601.7|706
1609904700000|2021-01-06 03:45:00|13604.5|13603.6|13604.2|13602.7|13606.4|13605.5|13603|13601.7|521
1609905000000|2021-01-06 03:50:00|13603.9|13603|13606.3|13604.8|13606.6|13605.5|13602.9|13601.7|462
1609905300000|2021-01-06 03:55:00|13606.2|13604.7|13602|13600.5|13606.3|13604.9|13601.3|13600|639
1609905600000|2021-01-06 04:00:00|13602.1|13600.6|13602|13600.5|13604|13603|13600.5|13599.1|687
1609905900000|2021-01-06 04:05:00|13601.7|13600.8|13603.4|13602.5|13603.7|13602.7|13601.1|13599.9|444
1609906200000|2021-01-06 04:10:00|13603.3|13602.4|13606|13604.5|13606.6|13605.6|13602.6|13601.5|447
1609906500000|2021-01-06 04:15:00|13605.9|13604.4|13607.7|13606.2|13608.9|13607.8|13605.4|13604.2|534
1609906800000|2021-01-06 04:20:00|13607.8|13606.3|13618.8|13617.3|13621.3|13619.8|13605.8|13604.3|1007
1609907100000|2021-01-06 04:25:00|13618.7|13617.2|13616.2|13614.7|13619.1|13617.6|13614.7|13613.3|824
1609907400000|2021-01-06 04:30:00|13616.1|13614.6|13615.8|13614.3|13619.9|13618.6|13614.9|13613.4|789
1609907700000|2021-01-06 04:35:00|13615.9|13614.4|13616.8|13615.3|13617|13615.5|13614|13612.6|579
1609908000000|2021-01-06 04:40:00|13616.7|13615.2|13614.8|13613.3|13617.6|13616.4|13611.4|13609.9|755
1609908300000|2021-01-06 04:45:00|13614.7|13613.2|13611.9|13610.4|13615.7|13614.2|13609.2|13607.7|778
1609908600000|2021-01-06 04:50:00|13611.4|13609.9|13611.6|13610.1|13613.1|13611.6|13609.2|13607.7|621
1609908900000|2021-01-06 04:55:00|13611.7|13610.2|13610.1|13608.6|13612.3|13610.8|13609.3|13608.2|669
1609909200000|2021-01-06 05:00:00|13610|13608.5|13611.7|13610.2|13613.3|13612.4|13609.7|13608.2|847
1609909500000|2021-01-06 05:05:00|13611.6|13610.1|13610.2|13609.3|13611.8|13610.4|13610|13608.7|576
1609909800000|2021-01-06 05:10:00|13610.3|13609.4|13615.6|13614.1|13616.2|13614.7|13609.9|13608.7|701
1609910100000|2021-01-06 05:15:00|13615.7|13614.2|13614.9|13613.4|13617.9|13616.7|13614|13612.9|625
1609910400000|2021-01-06 05:20:00|13614.7|13613.2|13618.6|13617.1|13619.1|13617.9|13613.4|13612.1|740
1609910700000|2021-01-06 05:25:00|13618.5|13617|13619.9|13618.4|13621.4|13620.2|13617.7|13616.7|703
1609911000000|2021-01-06 05:30:00|13619.8|13618.3|13614.6|13613.1|13620.8|13619.6|13614.4|13613.1|682
1609911300000|2021-01-06 05:35:00|13614.7|13613.2|13613.9|13612.4|13615.2|13613.7|13613.2|13611.9|427
1609911600000|2021-01-06 05:40:00|13614|13612.5|13613.4|13612.5|13614.7|13613|13612.4|13611.3|403
1609911900000|2021-01-06 05:45:00|13613.3|13612.4|13611.5|13610.6|13614.7|13613.4|13611.3|13610.1|544
1609912200000|2021-01-06 05:50:00|13611.6|13610.7|13612.6|13611.1|13615.2|13613.7|13608.2|13606.7|630
1609912500000|2021-01-06 05:55:00|13612.5|13611|13616.6|13615.1|13617.7|13616.4|13611.7|13610.5|401
1609912800000|2021-01-06 06:00:00|13616.7|13615.2|13613.9|13612.4|13617.6|13616.1|13613.3|13612|578
1609913100000|2021-01-06 06:05:00|13614|13612.5|13615.8|13614.3|13616.3|13614.8|13610.2|13609.1|545
1609913400000|2021-01-06 06:10:00|13615.6|13614.1|13622.8|13621.3|13623.7|13622.2|13613.9|13612.5|577
1609913700000|2021-01-06 06:15:00|13622.9|13621.4|13627.5|13626|13628.5|13627|13622.4|13621|561
1609914000000|2021-01-06 06:20:00|13627.4|13625.9|13628.5|13627|13629.5|13628|13627.1|13625.6|601
1609914300000|2021-01-06 06:25:00|13628.6|13627.1|13623.4|13621.9|13628.6|13627.5|13621.6|13620.1|424
1609914600000|2021-01-06 06:30:00|13623.3|13621.8|13627.7|13626.2|13629.5|13628|13622.1|13620.6|669
1609914900000|2021-01-06 06:35:00|13627.6|13626.8|13624.2|13622.7|13630.4|13629.1|13623.2|13621.8|642
1609915200000|2021-01-06 06:40:00|13624.1|13622.6|13626.6|13625.1|13630.7|13629.5|13623.7|13622.3|595
1609915500000|2021-01-06 06:45:00|13626.7|13625.2|13630.4|13628.9|13632.7|13631.6|13623.8|13622.5|892
1609915800000|2021-01-06 06:50:00|13630|13628.5|13631.4|13630.5|13632.1|13630.9|13628|13626.5|601
1609916100000|2021-01-06 06:55:00|13631.3|13630.4|13630.5|13629|13632|13631.1|13627.8|13626.6|631
1609916400000|2021-01-06 07:00:00|13629.5|13628|13644.2|13642.7|13650|13648|13628.8|13627.6|1105
1609916700000|2021-01-06 07:05:00|13644.3|13642.8|13654.7|13653.2|13660|13658.5|13640.7|13639.4|956
1609917000000|2021-01-06 07:10:00|13654.8|13653.3|13652.3|13650.8|13657.5|13656.2|13650.4|13648.9|1049
1609917300000|2021-01-06 07:15:00|13652.2|13650.7|13650.5|13649|13656.5|13655.4|13642|13640.5|1077
1609917600000|2021-01-06 07:20:00|13650.2|13649.3|13645.8|13644.3|13650.5|13649.3|13643.1|13642.1|895
1609917900000|2021-01-06 07:25:00|13645.7|13644.2|13654.1|13652.6|13654.1|13653|13641.7|13640.4|917
1609918200000|2021-01-06 07:30:00|13654.2|13652.7|13651.7|13650.8|13656.3|13655|13651.3|13649.8|867
1609918500000|2021-01-06 07:35:00|13651.8|13650.9|13649.3|13647.8|13654.7|13653.4|13647.1|13645.9|721
1609918800000|2021-01-06 07:40:00|13649.4|13647.9|13656.6|13655.1|13658.9|13658|13648.5|13647.5|906
1609919100000|2021-01-06 07:45:00|13656.9|13655.4|13653.7|13652.2|13657.9|13656.6|13652.9|13651.9|955
1609919400000|2021-01-06 07:50:00|13653.8|13652.3|13653.2|13651.7|13656.7|13655.3|13650.3|13649|871
1609919700000|2021-01-06 07:55:00|13653.3|13651.8|13659.3|13657.8|13660.7|13659.6|13651.8|13650.6|808
1609920000000|2021-01-06 08:00:00|13659.2|13657.7|13654.2|13653.3|13661.7|13660.2|13650.9|13650|1166
1609920300000|2021-01-06 08:05:00|13654.5|13653|13650.8|13649.3|13655.7|13654.3|13648.4|13646.9|1087
1609920600000|2021-01-06 08:10:00|13650.9|13649.4|13651.1|13650.2|13657.5|13656.5|13645.8|13644.3|1081
1609920900000|2021-01-06 08:15:00|13650.8|13649.9|13638.1|13637.2|13650.8|13649.9|13637.9|13636.4|1056
1609921200000|2021-01-06 08:20:00|13638.4|13636.9|13638.6|13637.1|13639.1|13638.2|13631.1|13630|1163
1609921500000|2021-01-06 08:25:00|13638|13637.2|13639.6|13638.1|13642.9|13641.6|13636.3|13635.2|922
1609921800000|2021-01-06 08:30:00|13639.7|13638.2|13646.3|13645.4|13647.1|13646.2|13636.5|13635.6|890
1609922100000|2021-01-06 08:35:00|13645.6|13644.7|13649.3|13647.8|13651.5|13650.3|13643.2|13641.9|845
1609922400000|2021-01-06 08:40:00|13648.8|13647.9|13640.3|13638.8|13649.1|13647.9|13639.3|13637.8|743
1609922700000|2021-01-06 08:45:00|13639.9|13638.4|13636.8|13635.3|13642.9|13641.9|13634|13633.1|800
1609923000000|2021-01-06 08:50:00|13636.7|13635.2|13636.3|13634.8|13639.8|13638.3|13633.1|13631.8|789
1609923300000|2021-01-06 08:55:00|13636.2|13634.7|13625.3|13624.4|13637|13635.7|13620.8|13619.9|1070
1609923600000|2021-01-06 09:00:00|13625.2|13624.3|13631.7|13630.2|13635.2|13634|13620|13618.5|1161
1609923900000|2021-01-06 09:05:00|13632.2|13631.3|13638.3|13636.8|13639.4|13638|13629.9|13628.8|828
1609924200000|2021-01-06 09:10:00|13638.4|13636.9|13644.5|13643.6|13645.7|13644.2|13638.2|13636.7|877
1609924500000|2021-01-06 09:15:00|13644.6|13643.7|13638|13636.5|13646.6|13645.4|13637.5|13636|1218
1609924800000|2021-01-06 09:20:00|13637.6|13636.7|13630.7|13629.8|13640.2|13638.7|13630.7|13629.8|752
1609925100000|2021-01-06 09:25:00|13630.6|13629.7|13639.4|13637.3|13640|13638.6|13630.5|13629.5|644
1609925400000|2021-01-06 09:30:00|13640.2|13637.2|13639.7|13638.8|13640.5|13639.3|13636.6|13635.1|756
1609925700000|2021-01-06 09:35:00|13639.8|13638.9|13635.3|13633.8|13641.4|13640.3|13632.8|13631.7|794
1609926000000|2021-01-06 09:40:00|13634.9|13633.4|13634.7|13633.8|13637.4|13636.2|13631.7|13630.7|791
1609926300000|2021-01-06 09:45:00|13634.9|13633.4|13637.3|13635.8|13640.1|13639|13634.1|13633|906
1609926600000|2021-01-06 09:50:00|13637.4|13635.9|13637.4|13636.5|13639.7|13638.4|13634.2|13633|892
1609926900000|2021-01-06 09:55:00|13637.7|13636.2|13645.2|13643.7|13646.3|13645.1|13636.7|13635.7|810
1609927200000|2021-01-06 10:00:00|13644.9|13644|13653.7|13652.2|13657.8|13656.5|13644.5|13643.4|862
1609927500000|2021-01-06 10:05:00|13653.6|13652.1|13655.7|13654.8|13659.5|13658.3|13653.6|13652.1|761
1609927800000|2021-01-06 10:10:00|13655.5|13654.6|13657.6|13656.7|13658|13657.1|13651.6|13650.3|915
1609928100000|2021-01-06 10:15:00|13657.5|13656.6|13655.5|13654.6|13658.5|13657.5|13653.6|13652.7|822
1609928400000|2021-01-06 10:20:00|13655.7|13654.2|13655.7|13654.8|13657.7|13656.6|13651.9|13651|878
1609928700000|2021-01-06 10:25:00|13655.6|13654.7|13650.9|13649.4|13657.5|13656.5|13649.3|13648.4|707
1609929000000|2021-01-06 10:30:00|13651|13649.5|13663.3|13661.8|13664.1|13662.6|13650|13649.1|793
1609929300000|2021-01-06 10:35:00|13663.1|13662.2|13659.1|13657.6|13664.8|13663.9|13658.7|13657.4|799
1609929600000|2021-01-06 10:40:00|13659|13657.5|13666.7|13665.2|13668.2|13666.9|13659|13657.5|775
1609929900000|2021-01-06 10:45:00|13666.6|13665.1|13666.9|13666|13671.9|13670.7|13665.3|13664|998
1609930200000|2021-01-06 10:50:00|13667.1|13666.2|13664.5|13663.6|13671.3|13669.8|13664|13663.1|866
1609930500000|2021-01-06 10:55:00|13664.6|13663.7|13656.5|13655|13665.4|13664.5|13654|13652.5|1085
1609930800000|2021-01-06 11:00:00|13656.7|13655.2|13661.5|13660.6|13666|13664.5|13651.9|13650.4|1079
1609931100000|2021-01-06 11:05:00|13661.7|13660.8|13661.3|13659.8|13667.2|13665.7|13659.8|13658.7|865
1609931400000|2021-01-06 11:10:00|13661.4|13659.9|13661.5|13660|13665.3|13664.3|13658.4|13656.9|605
1609931700000|2021-01-06 11:15:00|13661.6|13660.1|13657.8|13656.3|13662.7|13661.4|13655.5|13654.4|719
1609932000000|2021-01-06 11:20:00|13657.7|13656.2|13661|13659.5|13663.2|13662.1|13656|13655|857
1609932300000|2021-01-06 11:25:00|13660.7|13659.2|13662.3|13660.8|13665.1|13664.2|13659.5|13658.4|871
1609932600000|2021-01-06 11:30:00|13662.4|13660.9|13655.2|13654.3|13665|13664|13653.8|13652.7|847
1609932900000|2021-01-06 11:35:00|13655.8|13654.9|13657.9|13656.4|13663.2|13662.1|13655.3|13654.3|774
1609933200000|2021-01-06 11:40:00|13657.5|13656.6|13661.9|13660.4|13664.3|13663.2|13657.1|13655.8|703
1609933500000|2021-01-06 11:45:00|13662|13660.5|13652.4|13651.5|13662|13660.5|13651.8|13650.8|746
1609933800000|2021-01-06 11:50:00|13652.3|13651.4|13655.8|13654.3|13658.7|13657.4|13651.6|13650.4|1052
1609934100000|2021-01-06 11:55:00|13655.7|13654.2|13649|13648.1|13657.9|13656.8|13649|13647.8|751
1609934400000|2021-01-06 12:00:00|13649.1|13647.6|13646.7|13645.8|13649.1|13648|13641.9|13640.4|882
1609934700000|2021-01-06 12:05:00|13646.8|13645.9|13645.3|13643.8|13651.9|13650.4|13643.8|13642.9|1005
1609935000000|2021-01-06 12:10:00|13645.5|13644|13643.7|13642.8|13649.1|13647.6|13642|13640.7|974
1609935300000|2021-01-06 12:15:00|13643.6|13642.7|13648.3|13646.8|13648.6|13647.3|13641.2|13640.3|820
1609935600000|2021-01-06 12:20:00|13647.4|13646.5|13645.8|13644.3|13648.9|13647.6|13642.8|13641.6|797
1609935900000|2021-01-06 12:25:00|13645.7|13644.2|13650.2|13649.3|13653.1|13651.9|13645.7|13644.2|945
1609936200000|2021-01-06 12:30:00|13650.1|13649.2|13643.7|13642.2|13655|13653.9|13643.3|13642.1|846
1609936500000|2021-01-06 12:35:00|13643.6|13642.1|13630.6|13629.1|13643.6|13642.1|13626.8|13625.7|1005
1609936800000|2021-01-06 12:40:00|13630.4|13628.9|13620.6|13619.1|13632.7|13631.2|13615.1|13613.4|1109
1609937100000|2021-01-06 12:45:00|13620.3|13618.8|13611.6|13610.1|13620.5|13619|13603.9|13602.6|1257
1609937400000|2021-01-06 12:50:00|13611.7|13610.2|13611.7|13610.2|13616.1|13614.6|13608.5|13607|1084
1609937700000|2021-01-06 12:55:00|13612.2|13610.8|13616.8|13615.3|13618|13616.8|13609.7|13608.2|912
1609938000000|2021-01-06 13:00:00|13616.7|13615.2|13608.7|13607.8|13616.7|13615.2|13603.7|13602.4|1063
1609938300000|2021-01-06 13:05:00|13608.6|13607.7|13622.6|13621.7|13623.1|13622|13606.5|13605.6|1051
1609938600000|2021-01-06 13:10:00|13622.9|13622|13615.1|13607.2|13624.5|13623.2|13611.5|13607.2|940
1609938900000|2021-01-06 13:15:00|13615|13607.7|13623.4|13621.9|13626.3|13625.1|13612.6|13607.1|906
1609939200000|2021-01-06 13:20:00|13623.1|13621.6|13626.7|13625.8|13629.6|13628.7|13621|13619.9|1012
1609939500000|2021-01-06 13:25:00|13626.5|13625.6|13620.8|13619.9|13626.5|13625.6|13618.8|13617.9|812
1609939800000|2021-01-06 13:30:00|13620.9|13620|13614.4|13613.5|13625.4|13624.5|13613.2|13612.2|770
1609940100000|2021-01-06 13:35:00|13614.3|13613.4|13613.6|13612.7|13619.2|13617.8|13613.3|13612.4|697
1609940400000|2021-01-06 13:40:00|13613.5|13612.6|13612.6|13611.7|13617.5|13616.6|13610.5|13609.4|677
1609940700000|2021-01-06 13:45:00|13612.9|13612|13598.1|13597.2|13612.9|13612|13596.2|13595.1|1143
1609941000000|2021-01-06 13:50:00|13598|13597.1|13586.7|13585.2|13599|13598|13585.5|13584.4|988
1609941300000|2021-01-06 13:55:00|13586.3|13585.4|13566|13564.5|13588|13586.9|13565.5|13564.4|1283
1609941600000|2021-01-06 14:00:00|13565.2|13564.3|13556.1|13554.6|13571.3|13570.1|13553.6|13552.1|1489
1609941900000|2021-01-06 14:05:00|13556|13554.5|13547.7|13546.8|13561.6|13560.5|13540.1|13537.8|1683
1609942200000|2021-01-06 14:10:00|13547.8|13546.9|13562|13560.5|13565.3|13563.9|13547.7|13546.5|1376
1609942500000|2021-01-06 14:15:00|13561.6|13560.7|13561.7|13560.2|13568|13566.7|13554.6|13553.4|1236
1609942800000|2021-01-06 14:20:00|13561.8|13560.3|13555.1|13553.6|13569.3|13567.8|13554.9|13553.4|998
1609943100000|2021-01-06 14:25:00|13556|13554.5|13554|13553.1|13557.7|13556.4|13549.2|13548.3|680
1609943400000|2021-01-06 14:30:00|13554.1|13553.2|13552.9|13551.4|13560.4|13559.5|13551.5|13550|909
1609943700000|2021-01-06 14:35:00|13552.7|13551.2|13565.1|13563.6|13565.1|13563.6|13552.3|13551.1|839
1609944000000|2021-01-06 14:40:00|13565|13563.5|13565.8|13564.9|13568.4|13567|13560.8|13559.4|849
1609944300000|2021-01-06 14:45:00|13566.2|13564.7|13574.7|13573.8|13576.7|13575.8|13561.3|13559.8|877
1609944600000|2021-01-06 14:50:00|13574.4|13573.5|13588.1|13587.2|13588.3|13587.3|13571.3|13570|866
1609944900000|2021-01-06 14:55:00|13588|13587.1|13581.1|13576.7|13591.3|13590.4|13580.1|13576.7|806
1609945200000|2021-01-06 15:00:00|13579.9|13577.2|13579.2|13577.7|13584.9|13584|13574.9|13574|793
1609945500000|2021-01-06 15:05:00|13579|13578.1|13582.4|13581.5|13582.6|13581.7|13573.7|13572.8|755
1609945800000|2021-01-06 15:10:00|13582.5|13581.6|13586.9|13586|13590.6|13589.7|13581|13579.7|761
1609946100000|2021-01-06 15:15:00|13586.8|13585.9|13583.1|13582.2|13589|13588.1|13579.9|13579|720
1609946400000|2021-01-06 15:20:00|13582.6|13581.7|13585.2|13584.3|13585.6|13584.6|13578.7|13577.8|715
1609946700000|2021-01-06 15:25:00|13585.4|13584.5|13578.2|13577.3|13586.9|13585.8|13578.1|13577.2|1022
1609947000000|2021-01-06 15:30:00|13578.3|13577.4|13579.1|13578.2|13586.4|13585.2|13578.3|13577.4|1088
1609947300000|2021-01-06 15:35:00|13579.2|13578.3|13570.1|13569.2|13584.6|13583.7|13570|13568.8|1165
1609947600000|2021-01-06 15:40:00|13570|13569.1|13561.6|13560.1|13571.9|13570.6|13555.1|13553.6|1287
1609947900000|2021-01-06 15:45:00|13561.7|13560.2|13559.1|13557.6|13566.3|13565.1|13557|13555.5|1128
1609948200000|2021-01-06 15:50:00|13559.3|13557.8|13557.5|13556.6|13564.7|13563.8|13553.9|13552.6|1416
1609948500000|2021-01-06 15:55:00|13557.4|13556.5|13551.3|13550.4|13565.2|13564.3|13548.3|13547.2|1396
1609948800000|2021-01-06 16:00:00|13551.5|13550.6|13551|13550.1|13555|13554.1|13543.9|13543|1311
1609949100000|2021-01-06 16:05:00|13550.9|13550|13556.1|13555.2|13559.1|13558|13541.3|13540|1271
1609949400000|2021-01-06 16:10:00|13556|13555.1|13562.1|13561.2|13569|13568.1|13551.4|13550.5|1359
1609949700000|2021-01-06 16:15:00|13561.9|13561|13569.1|13568.2|13571.9|13570.7|13560.1|13559.2|1248
1609950000000|2021-01-06 16:20:00|13569.3|13568.4|13577.1|13576.2|13579.3|13578.4|13569.3|13568.4|1123
1609950300000|2021-01-06 16:25:00|13577.2|13576.3|13579.9|13578.4|13582.6|13581.7|13576.4|13575.5|968
1609950600000|2021-01-06 16:30:00|13580.2|13578.7|13583.1|13582.2|13587.2|13586.3|13576.7|13575.8|1123
1609950900000|2021-01-06 16:35:00|13583.6|13582.1|13579.2|13578.3|13584|13583.1|13578.2|13577.3|1010
1609951200000|2021-01-06 16:40:00|13579.3|13578.4|13582.6|13581.7|13582.8|13581.9|13577.2|13576.2|773
1609951500000|2021-01-06 16:45:00|13582.8|13581.9|13587.5|13586.6|13588.8|13587.9|13578.8|13577.9|877
1609951800000|2021-01-06 16:50:00|13587.4|13586.5|13591.7|13590.8|13592.7|13591.7|13586.2|13585.3|835
1609952100000|2021-01-06 16:55:00|13591.8|13590.9|13591.2|13590.3|13596|13595.1|13590.8|13589.6|805
1609952400000|2021-01-06 17:00:00|13591.3|13590.4|13593.9|13593|13595.6|13594.6|13588.9|13588|1077
1609952700000|2021-01-06 17:05:00|13594|13593.1|13598.1|13597.2|13598.8|13597.8|13592.3|13591.2|1018
1609953000000|2021-01-06 17:10:00|13598|13597.1|13599.2|13598.3|13600.8|13599.9|13596|13595|764
1609953300000|2021-01-06 17:15:00|13599.3|13598.4|13603.4|13601.9|13607.2|13605.9|13595.5|13594.6|789
1609953600000|2021-01-06 17:20:00|13603.3|13601.8|13599.6|13598.7|13607.3|13606.2|13599|13598|837
1609953900000|2021-01-06 17:25:00|13599.7|13598.8|13605.9|13605|13606.8|13605.7|13599.2|13598.1|901
1609954200000|2021-01-06 17:30:00|13606|13605.1|13603.5|13602|13606|13605.1|13600.8|13599.6|867
1609954500000|2021-01-06 17:35:00|13603.6|13602.1|13604.4|13603.5|13606.5|13605.4|13602|13600.9|667
1609954800000|2021-01-06 17:40:00|13604.6|13603.7|13600.4|13599.5|13604.9|13604|13599.3|13598.4|527
1609955100000|2021-01-06 17:45:00|13600.7|13599.2|13599.4|13598.5|13602|13601.1|13597|13596.1|620
1609955400000|2021-01-06 17:50:00|13599.5|13598.6|13602.8|13601.9|13604.5|13603.6|13597.9|13596.9|862
1609955700000|2021-01-06 17:55:00|13602.9|13602|13605.3|13604.4|13607.7|13606.8|13602.7|13601.8|716
1609956000000|2021-01-06 18:00:00|13605.5|13604.6|13606.9|13605.4|13607.9|13606.7|13603.1|13601.6|615
1609956300000|2021-01-06 18:05:00|13607.1|13606.2|13612.5|13611.6|13613.1|13612.2|13603.4|13602.3|769
1609956600000|2021-01-06 18:10:00|13612.6|13611.7|13614.9|13614|13616.4|13615.5|13609.6|13608.7|579
1609956900000|2021-01-06 18:15:00|13614.8|13613.9|13613.4|13611.9|13620.1|13619.1|13612.4|13611.2|811
1609957200000|2021-01-06 18:20:00|13613.3|13611.8|13614.2|13612.7|13616.6|13615.1|13611.1|13609.7|655
1609957500000|2021-01-06 18:25:00|13614.1|13612.6|13613.1|13611.6|13615.2|13613.7|13610.7|13609.6|730
1609957800000|2021-01-06 18:30:00|13613.2|13611.7|13618.6|13617.1|13618.7|13617.6|13611.3|13609.9|811
1609958100000|2021-01-06 18:35:00|13618.8|13617.3|13613.1|13611.6|13618.8|13617.3|13608.5|13607|945
1609958400000|2021-01-06 18:40:00|13613.2|13611.7|13616.3|13614.8|13619|13617.5|13612.9|13611.5|680
1609958700000|2021-01-06 18:45:00|13616.2|13614.7|13616.6|13615.7|13619|13617.9|13615.5|13614.3|678
1609959000000|2021-01-06 18:50:00|13616.7|13615.8|13616.6|13615.7|13620.1|13619.2|13616.2|13615.3|518
1609959300000|2021-01-06 18:55:00|13616.2|13615.3|13617.7|13613.1|13618.2|13616.9|13612.9|13610.8|624
1609959600000|2021-01-06 19:00:00|13617.9|13613.9|13614|13613.1|13618.3|13615.7|13610.2|13609.3|853
1609959900000|2021-01-06 19:05:00|13614.1|13613.2|13615|13614.1|13618.9|13618|13614.1|13612.8|577
1609960200000|2021-01-06 19:10:00|13615.1|13614.2|13610.7|13609.8|13615.6|13614.7|13610.6|13609.5|598
1609960500000|2021-01-06 19:15:00|13610.6|13609.7|13605.4|13604.5|13614.8|13613.8|13600.6|13599.7|875
1609960800000|2021-01-06 19:20:00|13605.5|13604.6|13605.5|13604.6|13613.8|13612.7|13605.1|13604.2|846
1609961100000|2021-01-06 19:25:00|13605.7|13604.8|13603.4|13601.9|13607.4|13606.4|13600.2|13599|1443
1609961400000|2021-01-06 19:30:00|13603.6|13602.1|13610.2|13609.3|13613.9|13612.4|13602.7|13601.2|1051
1609961700000|2021-01-06 19:35:00|13610.3|13609.4|13608.6|13607.1|13610.4|13609.4|13600.7|13599.6|1165
1609962000000|2021-01-06 19:40:00|13608.7|13607.2|13607.4|13605.9|13614.2|13612.9|13605.3|13604.1|1012
1609962300000|2021-01-06 19:45:00|13607.8|13606.3|13599.9|13598.4|13609.8|13608.6|13598.4|13597.3|990
1609962600000|2021-01-06 19:50:00|13599.8|13598.3|13602.2|13601.3|13603.8|13602.3|13596.6|13595.4|1352
1609962900000|2021-01-06 19:55:00|13602.4|13600.9|13599.2|13598.3|13605.1|13603.8|13598.9|13597.9|1132
1609963200000|2021-01-06 20:00:00|13599.1|13598.2|13604|13603.1|13604.5|13603.6|13598.5|13597.5|1031
1609963500000|2021-01-06 20:05:00|13604.6|13603.3|13616|13614.5|13616.3|13614.8|13604.4|13603.1|1271
1609963800000|2021-01-06 20:10:00|13615.9|13614.4|13621|13619.5|13621|13619.6|13613.6|13612.1|1066
1609964100000|2021-01-06 20:15:00|13620.9|13619.4|13624.3|13622.8|13625.7|13624.5|13620.1|13618.6|958
1609964400000|2021-01-06 20:20:00|13624.2|13622.7|13612.8|13611.9|13627.4|13626.1|13612.6|13611.5|1018
1609964700000|2021-01-06 20:25:00|13612.7|13611.8|13619.4|13617.9|13622.3|13620.9|13610.1|13608.7|1204
1609965000000|2021-01-06 20:30:00|13619.5|13618|13616.9|13615.4|13622.4|13620.9|13609.8|13608.6|1187
1609965300000|2021-01-06 20:35:00|13617.1|13615.6|13616.3|13614.8|13619.4|13617.9|13614.1|13612.6|1036
1609965600000|2021-01-06 20:40:00|13616.2|13614.7|13614.3|13612.8|13620.2|13619.1|13614|13612.5|940
1609965900000|2021-01-06 20:45:00|13614.4|13612.9|13613.8|13612.3|13615.2|13613.7|13611.2|13609.9|984
1609966200000|2021-01-06 20:50:00|13613.4|13611.9|13614.3|13612.8|13616.9|13615.4|13608.2|13606.7|1150
1609966500000|2021-01-06 20:55:00|13614.2|13612.7|13609.9|13608.4|13614.5|13613|13608.1|13606.6|1033
1609966800000|2021-01-06 21:00:00|13610.1|13608.6|13614.9|13613.4|13615.7|13614.2|13610.1|13608.6|698
1609967100000|2021-01-06 21:05:00|13615|13613.5|13615.2|13613.7|13617.5|13615.3|13613.5|13612|497
1609967400000|2021-01-06 21:10:00|13615.5|13613.4|13612.8|13611.3|13615.5|13614|13611.9|13610.1|359
1609967700000|2021-01-06 21:15:00|13612.7|13611.2|13612.5|13611|13614.3|13612.4|13611|13609.5|241
1609968000000|2021-01-06 21:20:00|13612.1|13610.6|13608|13606.5|13612.1|13610.6|13608|13606.5|346
1609968300000|2021-01-06 21:25:00|13608.4|13606.9|13607.2|13605.7|13610.7|13608.9|13606|13604.9|329
1609968600000|2021-01-06 21:30:00|13607.3|13605.8|13613.7|13612.2|13613.8|13612.3|13607|13605.5|534
1609968900000|2021-01-06 21:35:00|13613.6|13612.1|13615.4|13613.9|13615.5|13614|13610.6|13609.1|360
1609969200000|2021-01-06 21:40:00|13615.5|13614|13612.2|13610.7|13616.7|13614.8|13611.9|13610.4|358
1609969500000|2021-01-06 21:45:00|13612.1|13610.6|13614.3|13612|13615|13613.4|13612.1|13609.9|450
1609969800000|2021-01-06 21:50:00|13614.4|13612.1|13607.7|13606.2|13614.9|13613.3|13607.6|13605.7|458
1609970100000|2021-01-06 21:55:00|13607.8|13606.3|13611|13606.8|13614.1|13610.4|13607.7|13605.3|505
1609970400000|2021-01-06 22:00:00|13610.9|13606.3|13610.7|13605.4|13611|13606.5|13610.2|13605.3|38
1609970700000|2021-01-06 22:05:00|13611.2|13605.1|13609.9|13605.4|13611.7|13606.6|13609.4|13604.7|109
1609971000000|2021-01-06 22:10:00|13610|13605.5|13609.8|13605.5|13612|13607.1|13609.7|13605.2|206
1609971300000|2021-01-06 22:15:00|13610|13605.7|13610.5|13605.9|13611.2|13606.7|13608.6|13605.1|160
1609971600000|2021-01-06 22:20:00|13610.8|13606.2|13610.4|13606.2|13611.4|13607.1|13609.7|13605.5|160
1609971900000|2021-01-06 22:25:00|13610.2|13606.5|13622.8|13612.8|13623.2|13613.2|13609.1|13605|201
1609972200000|2021-01-06 22:30:00|13622.9|13612.9|13612.5|13602.5|13622.9|13612.9|13609.9|13599.9|330
1609972500000|2021-01-06 22:35:00|13612.3|13602.3|13612.1|13602.2|13616.6|13606.6|13608.8|13598.8|614
1609972800000|2021-01-06 22:40:00|13612.8|13602.8|13612.2|13602.2|13613.2|13605.5|13608|13598|236
1609973100000|2021-01-06 22:45:00|13612.9|13602.9|13612.9|13602.9|13620|13610|13610.8|13600.8|379
1609973400000|2021-01-06 22:50:00|13612.8|13602.8|13611.1|13601.1|13616|13606|13608.3|13598.3|482
1609973700000|2021-01-06 22:55:00|13611.8|13601.8|13616.2|13606.2|13619.6|13609.6|13610.6|13600.6|459
1609974000000|2021-01-06 23:00:00|13616.1|13606.1|13612.1|13605.4|13616.2|13606.4|13608.7|13601.4|1347
1609974300000|2021-01-06 23:05:00|13611.4|13605|13612.5|13607.2|13613.5|13608.3|13610.5|13604.8|825
1609974600000|2021-01-06 23:10:00|13612.6|13607.1|13612|13607.8|13613.4|13608.9|13610.6|13605.6|733
1609974900000|2021-01-06 23:15:00|13611.7|13607.7|13618|13615.2|13618.6|13615.7|13610.8|13607.5|860
1609975200000|2021-01-06 23:20:00|13617.4|13614.9|13620.4|13618|13621.6|13619.5|13616.7|13614.3|677
1609975500000|2021-01-06 23:25:00|13620.8|13617.8|13620.7|13617.9|13621.3|13618.8|13619.9|13617|590
1609975800000|2021-01-06 23:30:00|13620.6|13618|13624.3|13621.6|13627|13623|13620.4|13617.9|848
1609976100000|2021-01-06 23:35:00|13624.4|13621.7|13623.2|13620.8|13624.9|13622.2|13622.1|13619.4|874
1609976400000|2021-01-06 23:40:00|13623.6|13620.7|13624.1|13621.1|13624.6|13621.8|13621.9|13620|1117
1609976700000|2021-01-06 23:45:00|13624|13621.2|13626.5|13624.3|13627.8|13624.7|13623|13620.9|597
1609977000000|2021-01-06 23:50:00|13626.4|13624.2|13627.7|13625.3|13628.9|13627|13626|13624|546
1609977300000|2021-01-06 23:55:00|13627.8|13625.5|13624.8|13623.3|13627.8|13626|13624.3|13622.8|325
1609977600000|2021-01-07 00:00:00|13624.7|13623.2|13628.3|13626.8|13629|13627.5|13621.4|13619.9|780
1609977900000|2021-01-07 00:05:00|13628.5|13627|13631.6|13630.1|13632.6|13631.1|13627.8|13626.3|530
1609978200000|2021-01-07 00:10:00|13631.7|13630.2|13630.2|13628.7|13634.1|13632.6|13629.4|13627.9|741
1609978500000|2021-01-07 00:15:00|13630|13628.5|13632.3|13630.8|13632.3|13630.8|13629.5|13627.9|614
1609978800000|2021-01-07 00:20:00|13632.2|13630.7|13627.6|13626.7|13632.3|13630.8|13627.1|13625.6|580
1609979100000|2021-01-07 00:25:00|13627.4|13625.9|13627.1|13625.6|13629.4|13627.9|13624.3|13623.1|512
1609979400000|2021-01-07 00:30:00|13627.2|13625.7|13627|13625.5|13627.6|13626|13625.9|13624.4|407
1609979700000|2021-01-07 00:35:00|13627.1|13625.6|13620.3|13618.8|13627.5|13625.8|13620.1|13618.6|490
1609980000000|2021-01-07 00:40:00|13620.4|13618.9|13619.5|13618|13620.8|13619.3|13616.3|13614.8|581
1609980300000|2021-01-07 00:45:00|13619.4|13617.9|13624.2|13622.7|13625|13623.5|13618.9|13617.4|577
1609980600000|2021-01-07 00:50:00|13624.3|13622.8|13624.3|13622.8|13625.4|13623.9|13622.2|13620.7|540
1609980900000|2021-01-07 00:55:00|13624.1|13622.6|13623.9|13622.4|13625.3|13623.8|13622.5|13621|448
1609981200000|2021-01-07 01:00:00|13624.3|13622.8|13623.2|13621.7|13626.3|13625.1|13622.9|13621.4|637
1609981500000|2021-01-07 01:05:00|13623.1|13621.6|13622.3|13620.8|13624.1|13622.6|13622|13620.5|531
1609981800000|2021-01-07 01:10:00|13622|13621.1|13621.4|13619.9|13623.6|13622.3|13619.6|13618.7|584
1609982100000|2021-01-07 01:15:00|13621.3|13619.8|13619.2|13617.7|13621.5|13620|13618.4|13617.3|539
1609982400000|2021-01-07 01:20:00|13619.3|13617.8|13619.5|13618.6|13621.1|13619.6|13618.2|13616.9|646
1609982700000|2021-01-07 01:25:00|13619.4|13618.5|13620.2|13618.7|13622.8|13621.8|13619.3|13618|587
1609983000000|2021-01-07 01:30:00|13620.3|13618.8|13619|13618.1|13623.7|13622.2|13618.5|13617.1|628
1609983300000|2021-01-07 01:35:00|13619.1|13617.6|13622|13621.1|13623.5|13622.2|13617.9|13616.5|652
1609983600000|2021-01-07 01:40:00|13622.1|13621.2|13629.5|13628|13630.1|13629.1|13621.8|13620.5|516
1609983900000|2021-01-07 01:45:00|13629.7|13628.2|13626.4|13624.9|13629.7|13628.4|13625.6|13624.3|589
1609984200000|2021-01-07 01:50:00|13626.3|13624.8|13627|13626.1|13627.7|13626.2|13624.7|13623.2|547
1609984500000|2021-01-07 01:55:00|13626.8|13625.3|13621.1|13619.6|13626.8|13625.4|13620|13618.7|599
1609984800000|2021-01-07 02:00:00|13621|13619.5|13613.7|13612.2|13621.7|13620.3|13612.7|13611.2|795
1609985100000|2021-01-07 02:05:00|13613.9|13612.4|13613.1|13611.6|13614.8|13613.4|13612.2|13610.7|623
1609985400000|2021-01-07 02:10:00|13613.3|13611.8|13606.8|13605.3|13613.5|13612.3|13605.2|13603.7|737
1609985700000|2021-01-07 02:15:00|13606.5|13605|13592.4|13590.9|13606.6|13605.1|13587.7|13584.1|814
1609986000000|2021-01-07 02:20:00|13592.7|13590.4|13576.7|13575.2|13595.5|13594|13576.5|13574.9|1003
1609986300000|2021-01-07 02:25:00|13577.1|13575|13580.1|13578.6|13581.3|13579.8|13573.4|13571.8|670
1609986600000|2021-01-07 02:30:00|13580.2|13578.7|13585.4|13583.9|13585.7|13584.2|13578.2|13576.7|506
1609986900000|2021-01-07 02:35:00|13584.9|13583.4|13587.3|13585.8|13588.2|13586.7|13582.8|13581.7|553
1609987200000|2021-01-07 02:40:00|13587.2|13585.7|13587.7|13586.2|13587.9|13586.4|13585.5|13584|432
1609987500000|2021-01-07 02:45:00|13587.8|13586.3|13586.4|13584.9|13589.1|13587.6|13585.1|13583.9|439
1609987800000|2021-01-07 02:50:00|13586.5|13585|13587.9|13586.4|13588.1|13586.6|13584.8|13583.3|319
1609988100000|2021-01-07 02:55:00|13588|13586.5|13589.6|13588.1|13591.7|13590.3|13586.4|13584.9|590
1609988400000|2021-01-07 03:00:00|13589.7|13588.2|13587.8|13586.9|13592.4|13590.9|13587.1|13586|422
1609988700000|2021-01-07 03:05:00|13587.9|13587|13590.3|13588.8|13592.4|13591.2|13587.8|13586.6|411
1609989000000|2021-01-07 03:10:00|13590.2|13588.7|13593.7|13592.2|13593.7|13592.5|13590.2|13588.7|364
1609989300000|2021-01-07 03:15:00|13593.8|13592.3|13589.4|13587.9|13595.2|13593.7|13588.4|13587.5|470
1609989600000|2021-01-07 03:20:00|13589.3|13587.8|13589.9|13588.4|13590.4|13589.1|13588.2|13586.7|366
1609989900000|2021-01-07 03:25:00|13590|13588.5|13592.7|13591.2|13593.4|13591.9|13589.1|13587.9|538
1609990200000|2021-01-07 03:30:00|13593|13591.5|13594.5|13593|13595.1|13593.7|13592.1|13590.6|491
1609990500000|2021-01-07 03:35:00|13594.4|13592.9|13595.5|13594|13595.5|13594.1|13593.5|13592|408
1609990800000|2021-01-07 03:40:00|13595.4|13593.9|13594.2|13593.3|13596.6|13595.1|13594.1|13592.7|304
1609991100000|2021-01-07 03:45:00|13594.1|13593.2|13597.7|13596.2|13597.8|13596.3|13593.1|13591.7|273
1609991400000|2021-01-07 03:50:00|13597.6|13596.1|13599.8|13598.3|13600.2|13598.7|13596.9|13595.4|381
1609991700000|2021-01-07 03:55:00|13599.9|13598.4|13602.9|13600.1|13603.8|13601.1|13598.3|13593.7|799
1609992000000|2021-01-07 04:00:00|13602.8|13600|13603|13600.8|13608.1|13603.7|13600.5|13598.3|683
1609992300000|2021-01-07 04:05:00|13602.3|13600.9|13604.7|13603.2|13605.4|13603.4|13601.7|13600.2|596
1609992600000|2021-01-07 04:10:00|13604.8|13603.3|13606.6|13605.1|13608.5|13607|13604.5|13602.7|434
1609992900000|2021-01-07 04:15:00|13606.7|13605.2|13607.3|13605.8|13609.9|13608.4|13605.7|13604.2|397
1609993200000|2021-01-07 04:20:00|13607.4|13605.9|13608.7|13607.2|13609.2|13608|13606.3|13605|252
1609993500000|2021-01-07 04:25:00|13608.8|13607.3|13607.5|13606|13610.1|13608.6|13606.4|13604.9|404
1609993800000|2021-01-07 04:30:00|13607.4|13605.9|13605.2|13603.7|13608.5|13607.6|13605.1|13603.6|414
1609994100000|2021-01-07 04:35:00|13605.8|13604.9|13604.4|13602.9|13609|13607.5|13604.2|13602.9|300
1609994400000|2021-01-07 04:40:00|13604.5|13603|13606|13604.5|13606.1|13604.6|13603.8|13602.1|254
1609994700000|2021-01-07 04:45:00|13605.9|13604.4|13603.8|13602.3|13606.4|13604.9|13603.2|13601.9|383
1609995000000|2021-01-07 04:50:00|13603.9|13602.4|13602.4|13600.9|13604.2|13602.7|13601.8|13600.6|431
1609995300000|2021-01-07 04:55:00|13602.3|13600.8|13598.9|13597.4|13602.5|13601.1|13597.7|13596.1|320
1609995600000|2021-01-07 05:00:00|13598.8|13597.3|13597.4|13595.1|13600.2|13598.5|13595.5|13593.8|492
1609995900000|2021-01-07 05:05:00|13597.3|13595.2|13593.9|13593|13597.8|13596.2|13593.8|13592.7|385
1609996200000|2021-01-07 05:10:00|13594|13593.1|13591.2|13589.7|13594.8|13593.5|13589.5|13588|488
1609996500000|2021-01-07 05:15:00|13591.3|13589.8|13591.8|13590.3|13592.4|13590.9|13589.1|13587.6|469
1609996800000|2021-01-07 05:20:00|13591.9|13590.4|13593.5|13592|13594.6|13593.2|13591.8|13590.3|360
1609997100000|2021-01-07 05:25:00|13593.4|13591.9|13592|13590.5|13594|13592.5|13590.3|13588.9|518
1609997400000|2021-01-07 05:30:00|13591.9|13590.4|13591.6|13588.8|13593|13591.5|13590.3|13588.5|504
1609997700000|2021-01-07 05:35:00|13591.7|13588.9|13587.1|13585.6|13592.4|13590.9|13586.8|13585.3|438
1609998000000|2021-01-07 05:40:00|13587.3|13585.8|13588.9|13587.4|13589.3|13588|13586.6|13585.1|468
1609998300000|2021-01-07 05:45:00|13588.8|13587.3|13586.3|13584.8|13589.1|13587.8|13585.1|13583.6|388
1609998600000|2021-01-07 05:50:00|13586.2|13584.7|13586.8|13585.3|13587.5|13586.2|13585.8|13584.3|387
1609998900000|2021-01-07 05:55:00|13586.7|13585.2|13585.6|13584.1|13592.5|13591|13585.1|13581.1|661
1609999200000|2021-01-07 06:00:00|13586|13583.8|13585|13583.5|13590|13587.9|13582.2|13579.8|878
1609999500000|2021-01-07 06:05:00|13585.1|13583.6|13581.3|13579.8|13586.2|13584.4|13581.2|13579.7|575
1609999800000|2021-01-07 06:10:00|13581.4|13579.9|13587.3|13585.8|13588.6|13586.4|13578.1|13575.8|1097
1610000100000|2021-01-07 06:15:00|13588.1|13585|13587.4|13585.9|13589.4|13587.9|13585.8|13584.3|559
1610000400000|2021-01-07 06:20:00|13588|13586.5|13590.1|13588.6|13590.3|13588.8|13586.2|13584.4|415
1610000700000|2021-01-07 06:25:00|13590|13588.5|13594.2|13592.7|13594.2|13593|13590|13588.5|640
1610001000000|2021-01-07 06:30:00|13594|13592.5|13593.1|13591.6|13594.3|13592.8|13590.4|13588.9|471
1610001300000|2021-01-07 06:35:00|13593|13591.5|13592.1|13590.6|13593.2|13591.7|13590.5|13589|492
1610001600000|2021-01-07 06:40:00|13592|13590.5|13592|13590.5|13594.5|13593.4|13590.8|13589.4|673
1610001900000|2021-01-07 06:45:00|13591.8|13590.3|13593|13591.5|13594.1|13593|13590.6|13589.4|522
1610002200000|2021-01-07 06:50:00|13593.1|13591.6|13588.9|13587.4|13593.2|13591.7|13588|13587.1|498
1610002500000|2021-01-07 06:55:00|13588.8|13587.3|13591.3|13588.8|13591.7|13590.2|13588.1|13586.8|336
1610002800000|2021-01-07 07:00:00|13591|13589.5|13597.5|13596|13600.5|13599.6|13589.8|13588.4|735
1610003100000|2021-01-07 07:05:00|13597.4|13595.9|13580.1|13578.6|13597.6|13596.5|13579.8|13578.5|709
1610003400000|2021-01-07 07:10:00|13580.2|13578.7|13582|13580.5|13584.1|13582.8|13579.7|13578.3|746
1610003700000|2021-01-07 07:15:00|13581.9|13580.4|13588.7|13587.8|13588.7|13587.8|13579.4|13578.3|646
1610004000000|2021-01-07 07:20:00|13588.6|13587.7|13583.5|13582|13589|13587.9|13583.3|13581.8|577
1610004300000|2021-01-07 07:25:00|13583.6|13582.1|13582.3|13580.8|13585|13583.7|13579.2|13577.7|628
1610004600000|2021-01-07 07:30:00|13582.4|13580.9|13580.7|13579.2|13584.1|13582.9|13578.6|13577.1|653
1610004900000|2021-01-07 07:35:00|13580.8|13579.3|13577|13576.1|13581.3|13580.1|13575.1|13574.1|745
1610005200000|2021-01-07 07:40:00|13577.1|13576.2|13568.1|13566.6|13580.2|13578.9|13567|13565.6|717
1610005500000|2021-01-07 07:45:00|13567.5|13566|13572.9|13572|13573.5|13572.1|13565.3|13564.1|694
1610005800000|2021-01-07 07:50:00|13573|13572.1|13573.3|13571.8|13575.8|13574.5|13572.3|13571.4|591
1610006100000|2021-01-07 07:55:00|13573.4|13571.9|13581.7|13580.2|13584.7|13583.6|13572.1|13570.6|826
1610006400000|2021-01-07 08:00:00|13581.6|13580.1|13586.2|13585.3|13589.7|13588.6|13581.3|13579.8|1017
1610006700000|2021-01-07 08:05:00|13586.3|13585.4|13573.3|13572.4|13587.1|13586.2|13571.8|13570.4|1216
1610007000000|2021-01-07 08:10:00|13573.5|13572.6|13585.1|13583.6|13586.1|13585.2|13570.7|13569.2|989
1610007300000|2021-01-07 08:15:00|13585.3|13583.8|13586.7|13585.8|13593.4|13592.1|13584.2|13582.9|1038
1610007600000|2021-01-07 08:20:00|13586.9|13586|13596.3|13595.4|13596.9|13595.8|13583.5|13582.3|924
1610007900000|2021-01-07 08:25:00|13596.4|13595.5|13602|13601.1|13605.5|13604.2|13595.4|13594.2|1036
1610008200000|2021-01-07 08:30:00|13602.6|13601.4|13604.4|13603.5|13605.8|13604.3|13594.9|13593.5|1038
1610008500000|2021-01-07 08:35:00|13604.9|13604|13604.1|13602.6|13607.9|13606.4|13598.9|13597.6|845
1610008800000|2021-01-07 08:40:00|13604.4|13602.9|13616.9|13615.4|13620.5|13619|13602.6|13601.4|976
1610009100000|2021-01-07 08:45:00|13617|13615.5|13614.1|13613.2|13617.4|13616.3|13611.8|13610.9|824
1610009400000|2021-01-07 08:50:00|13614.3|13613.4|13621.8|13620.9|13627.5|13626.4|13612.8|13611.9|1010
1610009700000|2021-01-07 08:55:00|13621.6|13620.7|13608.9|13607.4|13622.8|13621.9|13605.9|13604.9|1036
1610010000000|2021-01-07 09:00:00|13609|13607.5|13604.3|13602.8|13611.8|13610.6|13600.5|13599.6|1161
1610010300000|2021-01-07 09:05:00|13604.5|13603|13609.7|13608.8|13612.6|13611.6|13602.2|13601.1|980
1610010600000|2021-01-07 09:10:00|13609.8|13608.9|13605.2|13604.3|13611|13610.1|13605.1|13604.2|941
1610010900000|2021-01-07 09:15:00|13605.3|13604.4|13608.9|13607.4|13610.3|13609.2|13603.3|13602|937
1610011200000|2021-01-07 09:20:00|13609|13607.5|13614.8|13613.3|13617.5|13616.2|13606.5|13605.4|912
1610011500000|2021-01-07 09:25:00|13614.7|13613.2|13611.5|13610|13615.9|13614.8|13610.9|13609.4|708
1610011800000|2021-01-07 09:30:00|13611.6|13610.1|13611.2|13609.7|13615.1|13613.3|13606.2|13605.1|968
1610012100000|2021-01-07 09:35:00|13611|13609.5|13605.3|13604.4|13613.5|13612.6|13603.2|13602.3|973
1610012400000|2021-01-07 09:40:00|13605.2|13604.3|13604.1|13602.6|13608.3|13607.4|13604.1|13602.6|980
1610012700000|2021-01-07 09:45:00|13604|13603.1|13598.3|13597.4|13604.7|13603.3|13596.1|13594.9|1093
1610013000000|2021-01-07 09:50:00|13598.1|13597.2|13599.7|13598.2|13599.7|13598.4|13590.7|13589.7|1142
1610013300000|2021-01-07 09:55:00|13599.8|13598.3|13595.1|13593.6|13601.1|13600.1|13594.3|13593.1|884
1610013600000|2021-01-07 10:00:00|13595.2|13593.7|13603|13601.5|13603.9|13602.8|13592.1|13590.8|824
1610013900000|2021-01-07 10:05:00|13603.3|13602.1|13598.6|13597.7|13607.6|13606.4|13598.2|13597.3|957
1610014200000|2021-01-07 10:10:00|13598.9|13598|13603.3|13602.4|13607.9|13606.9|13598.6|13597.3|854
1610014500000|2021-01-07 10:15:00|13603.2|13602.3|13605.7|13604.2|13607.9|13606.4|13601|13599.7|788
1610014800000|2021-01-07 10:20:00|13605.6|13604.1|13592.9|13592|13606.5|13605.2|13589.8|13588.3|1046
1610015100000|2021-01-07 10:25:00|13592.6|13591.7|13585.3|13583.8|13594.6|13593.4|13583.5|13582|1039
1610015400000|2021-01-07 10:30:00|13585.2|13584.3|13586.9|13585.4|13592|13590.8|13584.6|13583.4|819
1610015700000|2021-01-07 10:35:00|13586.6|13585.7|13583|13582.1|13589.3|13588.2|13580.3|13579.3|823
1610016000000|2021-01-07 10:40:00|13582.8|13581.9|13575|13573.5|13585.4|13584.3|13572.8|13571.9|975
1610016300000|2021-01-07 10:45:00|13574.9|13573.4|13577.4|13576.5|13577.4|13576.5|13572.6|13571.5|777
1610016600000|2021-01-07 10:50:00|13577.3|13576.4|13564.5|13563.6|13578|13577|13563.1|13561.9|1013
1610016900000|2021-01-07 10:55:00|13564.6|13563.7|13569.4|13568.5|13575.2|13574|13564|13563.1|1059
1610017200000|2021-01-07 11:00:00|13569.5|13568|13569.4|13567.9|13575.4|13574.1|13566.6|13565.5|1093
1610017500000|2021-01-07 11:05:00|13569.6|13568.1|13578|13576.5|13578.3|13576.8|13568.8|13567.3|953
1610017800000|2021-01-07 11:10:00|13578.2|13576.7|13579.2|13577.7|13579.3|13578.1|13571.3|13570.4|627
1610018100000|2021-01-07 11:15:00|13579.1|13577.6|13572.5|13571|13579.3|13578.4|13571.9|13570.7|599
1610018400000|2021-01-07 11:20:00|13572.2|13571.3|13572|13570.5|13579.6|13578.3|13569.7|13568.5|697
1610018700000|2021-01-07 11:25:00|13572.1|13570.6|13575.4|13573.9|13578.6|13577.6|13570.8|13569.6|726
1610019000000|2021-01-07 11:30:00|13575.3|13573.8|13586.3|13584.8|13587.8|13586.3|13574.4|13572.9|775
1610019300000|2021-01-07 11:35:00|13586.2|13584.7|13583.2|13581.7|13592.8|13591.3|13583.2|13581.7|603
1610019600000|2021-01-07 11:40:00|13583.3|13581.8|13579.3|13577.8|13589.9|13588.4|13578.4|13576.9|824
1610019900000|2021-01-07 11:45:00|13579.5|13578|13575.2|13573.7|13581.3|13580.4|13573.1|13571.6|598
1610020200000|2021-01-07 11:50:00|13575.3|13573.8|13575|13573.5|13578.8|13577.3|13571.9|13570.5|749
1610020500000|2021-01-07 11:55:00|13575.1|13573.6|13569|13567.5|13575.8|13574.6|13565.4|13564.5|870
1610020800000|2021-01-07 12:00:00|13569.3|13567.8|13563.2|13561.7|13570.4|13569.2|13557.3|13556|970
1610021100000|2021-01-07 12:05:00|13562.8|13561.9|13568.1|13566.6|13569.4|13568.1|13562.8|13561.4|626
1610021400000|2021-01-07 12:10:00|13568|13566.5|13578|13576.5|13578.1|13576.8|13567.4|13565.9|682
1610021700000|2021-01-07 12:15:00|13577.9|13576.4|13583.4|13582.5|13584.8|13583.6|13577.5|13576.3|884
1610022000000|2021-01-07 12:20:00|13583.3|13582.4|13587.4|13585.9|13590.8|13589.5|13583.1|13581.7|882
1610022300000|2021-01-07 12:25:00|13587.5|13586|13591.2|13589.7|13593.8|13592.8|13586.2|13585.1|1038
1610022600000|2021-01-07 12:30:00|13591.1|13589.6|13586.1|13584.6|13591.1|13589.6|13583.2|13581.9|738
1610022900000|2021-01-07 12:35:00|13585.9|13584.4|13594.4|13593.5|13594.8|13593.5|13585.1|13583.7|571
1610023200000|2021-01-07 12:40:00|13594.6|13593.1|13599.4|13597.9|13599.4|13598.4|13593|13591.5|686
1610023500000|2021-01-07 12:45:00|13598.9|13597.4|13606.1|13604.6|13607.1|13605.6|13596.7|13595.5|793
1610023800000|2021-01-07 12:50:00|13606|13604.5|13604.8|13603.3|13606.8|13605.3|13595.4|13593.9|758
1610024100000|2021-01-07 12:55:00|13604.6|13603.7|13605|13603.5|13610.1|13608.6|13602.6|13601.4|841
1610024400000|2021-01-07 13:00:00|13605.2|13603.7|13604.2|13602.7|13607.4|13606.5|13599.2|13598|852
1610024700000|2021-01-07 13:05:00|13604.4|13602.9|13606.2|13604.7|13606.2|13604.9|13601.4|13599.9|752
1610025000000|2021-01-07 13:10:00|13605.9|13604.4|13612.3|13610.8|13612.6|13611.5|13603.4|13602.5|799
1610025300000|2021-01-07 13:15:00|13612.6|13611.1|13606.1|13604.6|13614.1|13612.9|13606.1|13604.6|623
1610025600000|2021-01-07 13:20:00|13606.2|13604.7|13603|13601.5|13609.2|13608.2|13600.3|13599.2|822
1610025900000|2021-01-07 13:25:00|13603.2|13601.7|13607.4|13603.5|13608.1|13605.7|13600.5|13599.4|659
1610026200000|2021-01-07 13:30:00|13607.6|13603.4|13606|13604.5|13608.5|13607|13601.9|13601|734
1610026500000|2021-01-07 13:35:00|13605.9|13604.4|13606.2|13604.7|13606.9|13605.7|13598.9|13598|835
1610026800000|2021-01-07 13:40:00|13606.1|13604.6|13607.8|13606.3|13609.5|13608.1|13604.2|13603|871
1610027100000|2021-01-07 13:45:00|13607.4|13606.5|13593.8|13592.3|13608.7|13607.8|13593.4|13592.1|989
1610027400000|2021-01-07 13:50:00|13593.9|13592.4|13590.5|13589.6|13596.7|13595.5|13584.2|13583.3|957
1610027700000|2021-01-07 13:55:00|13590.4|13589.5|13588.6|13587.7|13591.2|13589.9|13584|13583.1|845
1610028000000|2021-01-07 14:00:00|13588.7|13587.8|13599.9|13598.4|13600.3|13598.9|13587.5|13586.4|842
1610028300000|2021-01-07 14:05:00|13600|13598.5|13603.5|13602|13604.2|13602.9|13598.1|13597|697
1610028600000|2021-01-07 14:10:00|13603.6|13602.1|13602|13601.1|13604.1|13603.2|13596.2|13595.1|736
1610028900000|2021-01-07 14:15:00|13602.1|13601.2|13597.8|13596.3|13603.8|13602.9|13594.3|13593.4|923
1610029200000|2021-01-07 14:20:00|13597.7|13596.2|13594.4|13593.5|13600.5|13599.2|13594.3|13593|966
1610029500000|2021-01-07 14:25:00|13594.5|13593.6|13584.4|13583.5|13599.2|13598.1|13584.3|13583.2|977
1610029800000|2021-01-07 14:30:00|13583.5|13582.6|13581.8|13580.3|13590.9|13590|13579.6|13578.4|1265
1610030100000|2021-01-07 14:35:00|13581.3|13580.4|13574.3|13572.8|13587.2|13586.1|13572.5|13571.4|1267
1610030400000|2021-01-07 14:40:00|13574.5|13573|13567.6|13566.1|13577.1|13576|13563.9|13562.7|1231
1610030700000|2021-01-07 14:45:00|13567.5|13566|13577.1|13575.6|13579.7|13578.2|13564.6|13563.1|1175
1610031000000|2021-01-07 14:50:00|13576.9|13575.4|13565|13563.5|13577.8|13576.3|13564.5|13563.4|1065
1610031300000|2021-01-07 14:55:00|13564.9|13563.4|13566.7|13562.5|13570|13568.6|13563.5|13560.4|814
1610031600000|2021-01-07 15:00:00|13566.4|13562.2|13569.8|13568.9|13574.9|13573.4|13564.7|13561.7|1263
1610031900000|2021-01-07 15:05:00|13569.9|13568.4|13562.3|13560.8|13573.9|13572.4|13560.5|13559.4|1262
1610032200000|2021-01-07 15:10:00|13562.4|13560.9|13558.8|13557.3|13564.6|13563.4|13553.7|13552.8|1079
1610032500000|2021-01-07 15:15:00|13558.7|13557.8|13553.2|13552.3|13561.6|13560.7|13552.7|13551.7|1142
1610032800000|2021-01-07 15:20:00|13553.3|13552.4|13552.2|13550.7|13558.6|13557.7|13551.5|13550|979
1610033100000|2021-01-07 15:25:00|13552.3|13550.8|13553.5|13552.6|13554.8|13553.8|13549.5|13548.3|1063
1610033400000|2021-01-07 15:30:00|13553.4|13552.5|13555.7|13554.8|13556.9|13555.9|13550.6|13549.7|1079
1610033700000|2021-01-07 15:35:00|13555.9|13555|13563.8|13562.9|13565.1|13564.2|13553.7|13552.6|1010
1610034000000|2021-01-07 15:40:00|13563.7|13562.8|13564.3|13563.4|13571.2|13570.3|13562.4|13561.3|1124
1610034300000|2021-01-07 15:45:00|13564.4|13563.5|13560.6|13559.7|13567.5|13566.6|13559.7|13558.5|940
1610034600000|2021-01-07 15:50:00|13560.7|13559.8|13550.2|13549.3|13567.9|13566.8|13550|13549|1156
1610034900000|2021-01-07 15:55:00|13550.4|13549.5|13549.9|13549|13550.9|13549.9|13537.2|13536.3|1257
1610035200000|2021-01-07 16:00:00|13549.5|13548.6|13555.4|13553.9|13556.6|13553.9|13543.6|13542.7|1127
1610035500000|2021-01-07 16:05:00|13555.3|13553.8|13565.6|13564.1|13565.9|13565|13555.2|13553.7|922
1610035800000|2021-01-07 16:10:00|13565.5|13564|13568.1|13567.2|13570|13568.8|13564.2|13563.3|893
1610036100000|2021-01-07 16:15:00|13568.2|13567.3|13565.2|13564.3|13568.5|13567.3|13563.5|13562.5|712
1610036400000|2021-01-07 16:20:00|13565.1|13564.2|13554.8|13553.9|13566.7|13565.6|13554.4|13553.5|735
1610036700000|2021-01-07 16:25:00|13554.7|13553.8|13557.5|13556.6|13559.6|13558.7|13552.4|13551.5|655
1610037000000|2021-01-07 16:30:00|13557.6|13556.7|13561.5|13560.6|13563.6|13562.7|13554.1|13552.8|760
1610037300000|2021-01-07 16:35:00|13561.3|13560.4|13553.9|13553|13562.4|13561.5|13550.7|13549.4|815
1610037600000|2021-01-07 16:40:00|13554.2|13553.3|13551.8|13550.9|13554.7|13553.8|13544.3|13543.4|700
1610037900000|2021-01-07 16:45:00|13551.7|13550.8|13555.3|13554.4|13561.4|13560|13551.1|13550.2|892
1610038200000|2021-01-07 16:50:00|13555.2|13554.3|13554.9|13554|13560.2|13559.3|13553.8|13552.9|875
1610038500000|2021-01-07 16:55:00|13555|13554.1|13549.8|13548.9|13557.2|13556.3|13545.7|13544.8|683
1610038800000|2021-01-07 17:00:00|13549.7|13548.8|13551.3|13550.4|13551.8|13550.9|13545.4|13544.5|822
1610039100000|2021-01-07 17:05:00|13551.2|13550.3|13555.4|13554.5|13556.9|13556|13547.2|13546.1|664
1610039400000|2021-01-07 17:10:00|13555.7|13554.8|13553.2|13552.3|13559.5|13558.4|13552.4|13551.5|628
1610039700000|2021-01-07 17:15:00|13553.3|13552.4|13548.8|13547.9|13555.4|13554.5|13546.4|13545.5|628
1610040000000|2021-01-07 17:20:00|13548.6|13547.7|13545.9|13545|13551.9|13551|13544.6|13543.7|670
1610040300000|2021-01-07 17:25:00|13546|13545.1|13538.9|13538|13546.2|13545.2|13538.5|13537.3|841
1610040600000|2021-01-07 17:30:00|13538.8|13537.9|13542.6|13541.7|13544.1|13543|13533.2|13532.3|935
1610040900000|2021-01-07 17:35:00|13542.4|13541.5|13540.4|13539.5|13544.4|13543.5|13539.3|13538.2|669
1610041200000|2021-01-07 17:40:00|13540.5|13539.6|13544.9|13544|13547.3|13546.4|13540.4|13539.3|630
1610041500000|2021-01-07 17:45:00|13545.1|13544.2|13544.5|13543.6|13546.8|13545.9|13542.8|13541.6|536
1610041800000|2021-01-07 17:50:00|13544.6|13543.7|13549.2|13548.3|13549.4|13548.5|13543.8|13542.8|473
1610042100000|2021-01-07 17:55:00|13549.9|13549|13549.4|13547.9|13552.3|13551.4|13548.7|13547.8|575
1610042400000|2021-01-07 18:00:00|13549.2|13548.3|13554.3|13552.8|13555.4|13554.4|13549|13548.1|724
1610042700000|2021-01-07 18:05:00|13554.5|13553|13555|13554.1|13555.9|13555|13551.5|13550.5|618
1610043000000|2021-01-07 18:10:00|13555.4|13554.5|13557.9|13556.4|13559.9|13558.7|13554.1|13553.2|498
1610043300000|2021-01-07 18:15:00|13557.8|13556.9|13558.5|13557|13561.5|13560.1|13557.7|13556.4|700
1610043600000|2021-01-07 18:20:00|13558.6|13557.1|13563|13561.5|13563.3|13562.1|13557.3|13556|502
1610043900000|2021-01-07 18:25:00|13562.9|13561.4|13563.3|13561.8|13565|13563.6|13559|13557.9|618
1610044200000|2021-01-07 18:30:00|13563.2|13561.7|13568.2|13567.3|13570.8|13569.6|13562.9|13561.4|757
1610044500000|2021-01-07 18:35:00|13568.3|13567.4|13566.8|13565.9|13570|13569.1|13566.6|13565.7|535
1610044800000|2021-01-07 18:40:00|13566.7|13565.8|13569.9|13569|13572.1|13570.9|13565.8|13564.8|570
1610045100000|2021-01-07 18:45:00|13570.1|13569.2|13567.2|13566.3|13571.1|13570.2|13565.1|13564.2|570
1610045400000|2021-01-07 18:50:00|13567.3|13566.4|13567.7|13566.8|13568.6|13567.7|13562.6|13561.7|604
1610045700000|2021-01-07 18:55:00|13567.8|13566.9|13572.5|13571.6|13572.5|13571.6|13566.2|13565.1|646
1610046000000|2021-01-07 19:00:00|13572.2|13571.3|13574.2|13573.3|13576.3|13575.4|13569.1|13567.9|665
1610046300000|2021-01-07 19:05:00|13574.3|13573.4|13574.3|13573.4|13576.9|13575.8|13573.2|13572.3|452
1610046600000|2021-01-07 19:10:00|13574.4|13573.5|13576.7|13575.8|13577.1|13576.2|13573.7|13572.8|381
1610046900000|2021-01-07 19:15:00|13576.6|13575.7|13571.9|13571|13578.4|13577.3|13570.4|13569.2|433
1610047200000|2021-01-07 19:20:00|13571.7|13570.8|13568.7|13567.8|13572.3|13571.1|13568.6|13567.6|573
1610047500000|2021-01-07 19:25:00|13568.8|13567.9|13563.6|13562.7|13570.4|13569.1|13562.9|13561.4|713
1610047800000|2021-01-07 19:30:00|13563.4|13562.5|13566.1|13564.6|13567.1|13566.1|13563.3|13562.4|545
1610048100000|2021-01-07 19:35:00|13566.2|13564.7|13568.3|13567.4|13568.8|13567.8|13564.8|13563.9|405
1610048400000|2021-01-07 19:40:00|13568.2|13567.3|13571.7|13570.2|13571.9|13570.9|13568.1|13567.2|394
1610048700000|2021-01-07 19:45:00|13571.6|13570.1|13567.5|13566.6|13572.1|13570.9|13566.7|13565.5|425
1610049000000|2021-01-07 19:50:00|13567.4|13566.5|13573.8|13572.9|13574.5|13573.6|13566.1|13564.9|519
1610049300000|2021-01-07 19:55:00|13573.7|13572.8|13571.2|13570.3|13573.8|13572.9|13569|13568|493
1610049600000|2021-01-07 20:00:00|13571.6|13570.7|13570.9|13570|13574.1|13572.8|13569|13567.9|717
1610049900000|2021-01-07 20:05:00|13571|13570.1|13571.1|13570.2|13572.5|13571.4|13568.6|13567.7|530
1610050200000|2021-01-07 20:10:00|13571|13570.1|13566.1|13565.2|13572.2|13570.9|13564.3|13563.2|636
1610050500000|2021-01-07 20:15:00|13566|13564.6|13562.2|13560.7|13566.4|13565.5|13560.6|13559.3|560
1610050800000|2021-01-07 20:20:00|13562.3|13560.8|13567.9|13566.4|13569.1|13567.8|13562.1|13560.6|465
1610051100000|2021-01-07 20:25:00|13567.8|13566.3|13570.1|13568.6|13570.5|13569.1|13566.3|13565.3|450
1610051400000|2021-01-07 20:30:00|13570.2|13568.7|13565.9|13565|13570.6|13569.6|13565.5|13564.6|532
1610051700000|2021-01-07 20:35:00|13566|13565.1|13565.6|13564.7|13567|13565.6|13563.6|13562.7|364
1610052000000|2021-01-07 20:40:00|13565.4|13564.5|13564.9|13564|13566.5|13565.2|13563.7|13562.5|439
1610052300000|2021-01-07 20:45:00|13565.1|13563.6|13561.2|13559.7|13567.2|13566.1|13560.7|13559.5|404
1610052600000|2021-01-07 20:50:00|13560.7|13559.2|13563.3|13561.8|13563.8|13562.5|13557.5|13556.4|577
1610052900000|2021-01-07 20:55:00|13563.2|13561.7|13567.1|13565.6|13567.5|13566.3|13558.8|13557.6|657
1610053200000|2021-01-07 21:00:00|13567.2|13565.7|13565.8|13564.3|13570|13568.9|13565.7|13564.2|447
1610053500000|2021-01-07 21:05:00|13565.7|13564.2|13566.1|13564.6|13567.1|13565.3|13563.1|13561.6|302
1610053800000|2021-01-07 21:10:00|13566.2|13564.7|13571.2|13569.7|13571.9|13570.6|13565.9|13564.4|409
1610054100000|2021-01-07 21:15:00|13571.1|13569.6|13570.3|13568.8|13571.2|13569.7|13568.5|13567|321
1610054400000|2021-01-07 21:20:00|13570.4|13568.9|13568.5|13567|13571.4|13569.4|13567.1|13566|396
1610054700000|2021-01-07 21:25:00|13568.7|13567.2|13566.3|13562.7|13570.4|13568.9|13564.9|13561.6|498
1610055000000|2021-01-07 21:30:00|13565.5|13562.6|13567.3|13565.8|13570|13567.9|13564|13560.9|523
1610055300000|2021-01-07 21:35:00|13567.4|13565.9|13566.9|13565.4|13568.9|13567|13566.4|13564.9|346
1610055600000|2021-01-07 21:40:00|13566.7|13565.2|13566.1|13564.6|13567.5|13566|13565.1|13564|265
1610055900000|2021-01-07 21:45:00|13566|13564.5|13563.1|13561.6|13566.4|13564.6|13562.5|13561|282
1610056200000|2021-01-07 21:50:00|13563.3|13561.8|13561.4|13559.3|13565.1|13563.1|13560.3|13558.8|563
1610056500000|2021-01-07 21:55:00|13561|13559.5|13570.7|13560.7|13571.4|13565|13561|13559|476
1610056800000|2021-01-07 22:00:00|13571.2|13561.2|13570.7|13560.7|13573.1|13563.1|13566.2|13560.4|17
1610057100000|2021-01-07 22:05:00|13567.3|13557.3|13570.1|13560.1|13572|13562|13567.1|13557.1|127
1610057400000|2021-01-07 22:10:00|13570.3|13560.3|13571.1|13561.1|13571.5|13561.5|13569.8|13559.8|171
1610057700000|2021-01-07 22:15:00|13571|13561|13570.2|13560.2|13572.6|13562.6|13569.3|13559.3|127
1610058000000|2021-01-07 22:20:00|13570.3|13560.3|13569.9|13559.9|13571.6|13561.6|13568.9|13558.9|167
1610058300000|2021-01-07 22:25:00|13570|13560|13571|13561|13571.3|13561.3|13568.8|13558.8|121
1610058600000|2021-01-07 22:30:00|13570.9|13560.9|13570.2|13560.2|13571.2|13561.2|13568.9|13558.9|183
1610058900000|2021-01-07 22:35:00|13570|13560|13569.2|13559.2|13571|13561|13568.4|13558.4|156
1610059200000|2021-01-07 22:40:00|13569.4|13559.4|13569.5|13559.5|13570.6|13560.6|13568.9|13558.9|141
1610059500000|2021-01-07 22:45:00|13569.4|13559.4|13569.4|13559.4|13569.9|13559.9|13568.4|13558.4|100
1610059800000|2021-01-07 22:50:00|13569.5|13559.5|13569.1|13559.1|13570|13560|13568.7|13558.7|118
1610060100000|2021-01-07 22:55:00|13569.2|13559.2|13568.9|13558.9|13570.2|13560.2|13568.6|13558.6|200
1610060400000|2021-01-07 23:00:00|13569.8|13559.8|13566.9|13563.3|13570.2|13563.3|13566.1|13557.8|901
1610060700000|2021-01-07 23:05:00|13567.1|13563|13564.4|13560.6|13567.3|13563.4|13564.2|13560.5|463
1610061000000|2021-01-07 23:10:00|13564.3|13560.7|13564.6|13561.5|13565.2|13561.8|13564.1|13560.6|491
1610061300000|2021-01-07 23:15:00|13564.8|13561.6|13560.3|13558.8|13565.8|13563.7|13560.2|13558.5|559
1610061600000|2021-01-07 23:20:00|13560.4|13558.9|13564.4|13562.9|13564.7|13563.2|13560.3|13558.8|621
1610061900000|2021-01-07 23:25:00|13564.3|13562.8|13563.1|13561.6|13564.9|13563.1|13562.6|13560.8|556
1610062200000|2021-01-07 23:30:00|13563.5|13562|13567|13565.5|13567.2|13565.7|13563.5|13561.7|441
1610062500000|2021-01-07 23:35:00|13566.9|13565.4|13568.3|13566.8|13569.4|13567.9|13566.9|13565.1|382
1610062800000|2021-01-07 23:40:00|13568.4|13566.9|13568.7|13567.2|13570|13568.3|13568.2|13566.2|264
1610063100000|2021-01-07 23:45:00|13568.8|13567.3|13570.4|13568.9|13570.9|13569.1|13568.7|13567.2|300
1610063400000|2021-01-07 23:50:00|13570.7|13569.2|13570.7|13569.2|13571|13569.5|13570|13568.5|196
1610063700000|2021-01-07 23:55:00|13570.8|13569.3|13569.6|13568.1|13571.4|13569.9|13568.9|13567.4|274
1610064000000|2021-01-08 00:00:00|13569.7|13568.2|13564.8|13563.3|13570.3|13568.8|13563.2|13561.9|638
1610064300000|2021-01-08 00:05:00|13564.9|13563.4|13563.5|13562|13566.6|13564.8|13562.4|13560.9|522
1610064600000|2021-01-08 00:10:00|13563.6|13562.1|13562.7|13561.2|13564.3|13563.1|13562.5|13561|454
1610064900000|2021-01-08 00:15:00|13562.6|13561.1|13564.9|13564|13565.6|13564.4|13562.6|13561.1|509
1610065200000|2021-01-08 00:20:00|13564.8|13563.9|13565.2|13563.7|13565.6|13564.4|13564.4|13563.3|351
1610065500000|2021-01-08 00:25:00|13565.3|13563.8|13570.5|13569|13570.8|13569.3|13564.6|13563.7|367
1610065800000|2021-01-08 00:30:00|13570.7|13569.2|13564.7|13563.2|13573.2|13572.2|13564.1|13562.6|616
1610066100000|2021-01-08 00:35:00|13564.6|13563.1|13560.7|13559.2|13565.2|13563.3|13559.2|13557.7|645
1610066400000|2021-01-08 00:40:00|13560.8|13559.3|13561.7|13560.2|13564.9|13563.4|13560.1|13558.6|557
1610066700000|2021-01-08 00:45:00|13561.4|13559.9|13562.1|13560.6|13562.7|13561.2|13560.3|13558.8|457
1610067000000|2021-01-08 00:50:00|13562.2|13560.7|13561.9|13560.4|13564.7|13563.2|13560.6|13559.1|448
1610067300000|2021-01-08 00:55:00|13562.3|13560.8|13561|13559.5|13564.5|13563|13560.6|13559.3|514
1610067600000|2021-01-08 01:00:00|13561.1|13559.6|13558.7|13557.2|13562.5|13561|13558.6|13557.1|667
1610067900000|2021-01-08 01:05:00|13558.8|13557.3|13555.3|13553.8|13559.9|13558.5|13552.1|13550.6|667
1610068200000|2021-01-08 01:10:00|13555.7|13553.5|13545.5|13544|13555.8|13553.9|13544|13542.5|815
1610068500000|2021-01-08 01:15:00|13545.4|13543.9|13541.6|13540.1|13547|13545.1|13539.6|13538.1|1262
1610068800000|2021-01-08 01:20:00|13541.5|13540|13547.2|13545.7|13547.5|13546|13539.5|13537.4|1009
1610069100000|2021-01-08 01:25:00|13547.3|13545.8|13544.9|13543.4|13549|13547.6|13544.6|13542.7|675
1610069400000|2021-01-08 01:30:00|13545|13543.5|13551.3|13549.8|13552.6|13550.8|13543.2|13541.4|910
1610069700000|2021-01-08 01:35:00|13551.1|13549.6|13552.8|13551.3|13553.4|13551.9|13549.4|13547.9|749
1610070000000|2021-01-08 01:40:00|13553.1|13551|13555|13553.5|13557.3|13555.7|13550.6|13548.9|871
1610070300000|2021-01-08 01:45:00|13554.9|13553.4|13554.9|13553.4|13557.1|13555.6|13551.5|13549.9|618
1610070600000|2021-01-08 01:50:00|13554.8|13553.3|13559.2|13557.7|13559.7|13558.2|13553.7|13552.2|570
1610070900000|2021-01-08 01:55:00|13559.1|13557.6|13554|13552.5|13559.2|13557.7|13553.7|13552.2|610
1610071200000|2021-01-08 02:00:00|13554.2|13551.9|13551.4|13549.9|13554.8|13553.3|13547.8|13546.3|700
1610071500000|2021-01-08 02:05:00|13551.5|13550|13551.9|13550.4|13553.9|13552.4|13551.3|13549.8|537
1610071800000|2021-01-08 02:10:00|13552.3|13550.1|13554.1|13552.6|13555.4|13553.9|13551.8|13550.1|418
1610072100000|2021-01-08 02:15:00|13554|13552.5|13554.9|13553.4|13555.3|13553.8|13552.9|13551.4|402
1610072400000|2021-01-08 02:20:00|13555|13553.5|13555.1|13554.2|13556.4|13555.1|13553.8|13552|508
1610072700000|2021-01-08 02:25:00|13555.2|13554.3|13559.9|13558.4|13560.4|13559.2|13555.1|13554|516
1610073000000|2021-01-08 02:30:00|13559.7|13558.2|13559.6|13558.1|13560.7|13559.2|13558.7|13557.2|505
1610073300000|2021-01-08 02:35:00|13559.5|13558|13560.9|13559.4|13561.4|13560.2|13559.4|13557.9|610
1610073600000|2021-01-08 02:40:00|13561|13559.5|13563.3|13561.8|13563.5|13562|13560.6|13559.1|599
1610073900000|2021-01-08 02:45:00|13562.8|13561.3|13562.3|13560.2|13563.4|13561.9|13560.9|13559.4|486
1610074200000|2021-01-08 02:50:00|13562|13560.5|13563.1|13561.6|13564.2|13563|13560.8|13558.8|533
1610074500000|2021-01-08 02:55:00|13563.2|13561.7|13565.1|13563.6|13565.3|13563.8|13561.3|13559.8|518
1610074800000|2021-01-08 03:00:00|13565.2|13563.7|13565.9|13564.4|13570.5|13569.3|13564.7|13563.2|667
1610075100000|2021-01-08 03:05:00|13565.8|13564.3|13566.2|13564.7|13566.5|13565.1|13564.5|13563.1|482
1610075400000|2021-01-08 03:10:00|13566.3|13564.8|13563.6|13562.7|13567.1|13565.6|13562.9|13561.8|471
1610075700000|2021-01-08 03:15:00|13563.7|13562.8|13561.2|13559.7|13564.3|13563.1|13560.8|13559.3|618
1610076000000|2021-01-08 03:20:00|13561.1|13559.6|13562.7|13561.2|13562.9|13561.7|13560.4|13559.1|422
1610076300000|2021-01-08 03:25:00|13562.6|13561.1|13563.8|13562.3|13564.3|13562.9|13560.9|13559.7|525
1610076600000|2021-01-08 03:30:00|13564|13562.5|13566.5|13565|13567.6|13566.5|13563.5|13562|485
1610076900000|2021-01-08 03:35:00|13566.6|13565.1|13564.4|13562.9|13567.5|13566.2|13564.2|13562.7|489
1610077200000|2021-01-08 03:40:00|13564.5|13563|13564.3|13562.8|13565.3|13563.8|13563|13561.5|333
1610077500000|2021-01-08 03:45:00|13564.4|13562.9|13564.2|13562.7|13565.4|13564|13562.8|13561.3|354
1610077800000|2021-01-08 03:50:00|13564.1|13562.6|13563.7|13562.2|13564.9|13563.9|13563|13561.6|434
1610078100000|2021-01-08 03:55:00|13563.8|13562.3|13564|13562.5|13564.6|13563.1|13562.2|13560.7|353
1610078400000|2021-01-08 04:00:00|13563.5|13562|13557.9|13556.4|13563.5|13562|13557.2|13555.7|518
1610078700000|2021-01-08 04:05:00|13557.8|13556.3|13558.2|13556.7|13559.2|13557.9|13556.8|13555.3|383
1610079000000|2021-01-08 04:10:00|13558.3|13556.8|13559.3|13557.8|13560.3|13558.8|13557.5|13555.8|297
1610079300000|2021-01-08 04:15:00|13559.4|13557.9|13560.5|13559|13560.5|13559.2|13558.9|13557.6|330
1610079600000|2021-01-08 04:20:00|13560.4|13558.9|13560.3|13558.8|13561.4|13559.9|13559.7|13558.2|381
1610079900000|2021-01-08 04:25:00|13560.4|13558.9|13561.2|13559.7|13561.6|13560.1|13559.4|13557.9|363
1610080200000|2021-01-08 04:30:00|13561.3|13559.8|13561.2|13559.7|13562.5|13561.1|13559.6|13558.1|353
1610080500000|2021-01-08 04:35:00|13561.1|13559.6|13560.1|13558.6|13561.5|13560|13559.5|13558|375
1610080800000|2021-01-08 04:40:00|13560.2|13558.7|13559.1|13557.6|13560.5|13559|13558.2|13556.7|341
1610081100000|2021-01-08 04:45:00|13559.2|13557.7|13560.2|13558.7|13560.5|13559|13557.6|13556.1|400
1610081400000|2021-01-08 04:50:00|13560.1|13558.6|13559.2|13557.7|13560.4|13558.9|13558.3|13557.1|366
1610081700000|2021-01-08 04:55:00|13559.1|13557.6|13560.7|13559.2|13560.9|13559.4|13558.9|13557.4|295
1610082000000|2021-01-08 05:00:00|13560.8|13559.3|13561.7|13560.2|13562.8|13561.3|13560.8|13559.3|390
1610082300000|2021-01-08 05:05:00|13561.8|13560.3|13563.1|13561.6|13563.5|13562.3|13560.7|13559.2|345
1610082600000|2021-01-08 05:10:00|13563.2|13561.7|13564.5|13563|13564.6|13563.2|13562.4|13560.9|314
1610082900000|2021-01-08 05:15:00|13564.6|13563.1|13566.5|13565|13566.8|13565.3|13564.4|13562.9|372
1610083200000|2021-01-08 05:20:00|13566.6|13565.1|13570.6|13569.1|13571.6|13570.4|13565.6|13564.6|485
1610083500000|2021-01-08 05:25:00|13570.7|13569.2|13568.8|13567.3|13571|13569.5|13568.5|13567.1|619
1610083800000|2021-01-08 05:30:00|13568.7|13567.2|13568.9|13567.4|13571.2|13569.7|13567.4|13565.9|476
1610084100000|2021-01-08 05:35:00|13569|13567.5|13566.9|13565.4|13570.3|13568.8|13566.6|13565.1|562
1610084400000|2021-01-08 05:40:00|13566.8|13565.3|13564.5|13563|13567.9|13566.4|13564.3|13562.7|460
1610084700000|2021-01-08 05:45:00|13564.6|13563.1|13563|13561.5|13564.7|13563.2|13562|13560.5|427
1610085000000|2021-01-08 05:50:00|13562.9|13561.4|13563.3|13561.8|13564.2|13562.7|13562.5|13561|473
1610085300000|2021-01-08 05:55:00|13563.2|13561.7|13561.5|13560|13564.4|13562.9|13560.5|13558.7|491
1610085600000|2021-01-08 06:00:00|13561.4|13559.9|13561.3|13559.8|13562.7|13561.2|13560.8|13559.3|436
1610085900000|2021-01-08 06:05:00|13561.2|13559.7|13561|13559.5|13561.6|13560.1|13559.9|13558.4|457
1610086200000|2021-01-08 06:10:00|13561.1|13559.6|13564.6|13563.1|13564.8|13563.7|13560.5|13559|430
1610086500000|2021-01-08 06:15:00|13564.5|13563|13572.2|13570.7|13572.4|13570.9|13564.2|13563|545
1610086800000|2021-01-08 06:20:00|13572.1|13570.6|13573.1|13572.2|13574.2|13573.3|13569.7|13568.3|436
1610087100000|2021-01-08 06:25:00|13573.4|13571.9|13571|13569.5|13573.8|13572.4|13570.2|13568.7|568
1610087400000|2021-01-08 06:30:00|13571.1|13570.2|13572.2|13570.7|13572.7|13571.3|13570.7|13569.4|581
1610087700000|2021-01-08 06:35:00|13572.1|13570.6|13575.3|13573.8|13575.4|13574.2|13571.6|13570.5|450
1610088000000|2021-01-08 06:40:00|13575.2|13573.7|13572.2|13571.3|13576.7|13575.8|13571.3|13570.2|401
1610088300000|2021-01-08 06:45:00|13572.3|13571.4|13575.3|13573.8|13576.6|13575.2|13572.2|13571.1|577
1610088600000|2021-01-08 06:50:00|13575|13574.1|13573|13571.5|13575.5|13574.1|13571.3|13569.8|568
1610088900000|2021-01-08 06:55:00|13573.1|13571.6|13574.7|13573.2|13576.9|13575.7|13572.2|13571|524
1610089200000|2021-01-08 07:00:00|13574.6|13573.1|13578.8|13577.3|13581.7|13580.1|13571.3|13569.9|634
1610089500000|2021-01-08 07:05:00|13578.7|13577.2|13576.6|13575.1|13584.5|13583|13576.3|13574.7|726
1610089800000|2021-01-08 07:10:00|13576.5|13575|13580.4|13578.9|13582|13580.8|13572.5|13570.8|676
1610090100000|2021-01-08 07:15:00|13580.5|13579|13587.8|13586.3|13588.7|13587.3|13580.5|13579|724
1610090400000|2021-01-08 07:20:00|13587.6|13586.1|13578.1|13576.6|13589.5|13588|13577.8|13576.5|590
1610090700000|2021-01-08 07:25:00|13578|13576.5|13582.4|13580.9|13584.6|13583.1|13576.2|13574.9|611
1610091000000|2021-01-08 07:30:00|13582.6|13581.1|13584.8|13583.9|13586.9|13585.6|13579.6|13578.1|717
1610091300000|2021-01-08 07:35:00|13584.7|13583.8|13580.8|13579.3|13586.5|13585.3|13578|13576.7|696
1610091600000|2021-01-08 07:40:00|13580.7|13579.2|13581.5|13580|13583.1|13582|13575.9|13574.8|856
1610091900000|2021-01-08 07:45:00|13581.1|13579.6|13585.3|13583.8|13588.1|13586.6|13581.1|13579.6|877
1610092200000|2021-01-08 07:50:00|13585.5|13584|13581.8|13580.9|13586.1|13584.6|13580.9|13579.8|850
1610092500000|2021-01-08 07:55:00|13581.9|13581|13578.7|13577.2|13582.5|13581.3|13571.9|13570.8|1053
1610092800000|2021-01-08 08:00:00|13578.6|13577.1|13567.1|13566.2|13578.7|13577.7|13567|13565.5|1413
1610093100000|2021-01-08 08:05:00|13567.2|13566.3|13565.7|13564.2|13570.4|13569.4|13561.6|13560.7|1445
1610093400000|2021-01-08 08:10:00|13565.6|13564.1|13562.6|13561.7|13567.8|13566.3|13558.4|13557.5|1169
1610093700000|2021-01-08 08:15:00|13562.7|13561.8|13568.8|13567.3|13572.5|13571.5|13562.5|13561.3|1148
1610094000000|2021-01-08 08:20:00|13568.9|13567.4|13566.7|13565.2|13570.3|13568.8|13563.6|13562.6|976
1610094300000|2021-01-08 08:25:00|13566.6|13565.7|13574.6|13573.1|13574.8|13573.3|13562.1|13561.2|981
1610094600000|2021-01-08 08:30:00|13574.7|13573.2|13571.1|13569.6|13578|13577.1|13570|13569.1|1080
1610094900000|2021-01-08 08:35:00|13571.2|13569.7|13573.2|13571.7|13577.8|13576.9|13569.6|13568.4|1014
1610095200000|2021-01-08 08:40:00|13573.4|13571.9|13581.8|13580.9|13583|13582.1|13571.1|13569.8|874
1610095500000|2021-01-08 08:45:00|13581.7|13580.8|13582.3|13580.8|13584.1|13582.6|13576.7|13575.8|866
1610095800000|2021-01-08 08:50:00|13582.2|13580.7|13583|13581.5|13586.2|13585.3|13578.4|13577.5|1022
1610096100000|2021-01-08 08:55:00|13582.5|13581|13581.5|13580|13585|13583.8|13575.8|13574.3|1066
1610096400000|2021-01-08 09:00:00|13581.4|13580.5|13579.7|13578.8|13584.3|13583.4|13577.9|13577|978
1610096700000|2021-01-08 09:05:00|13579.6|13578.7|13577|13575.5|13583.4|13582|13573.1|13571.9|1085
1610097000000|2021-01-08 09:10:00|13576.9|13575.4|13583.1|13582.2|13584.6|13583.7|13575|13574|785
1610097300000|2021-01-08 09:15:00|13583|13582.1|13586.3|13584.8|13586.8|13585.9|13583|13582.1|831
1610097600000|2021-01-08 09:20:00|13586.4|13584.9|13586.2|13584.7|13586.8|13585.5|13578.1|13576.8|1001
1610097900000|2021-01-08 09:25:00|13586.3|13584.8|13588.8|13587.3|13590.5|13589.3|13584.7|13583.5|938
1610098200000|2021-01-08 09:30:00|13589.4|13588.5|13590.1|13588.6|13596.6|13595.7|13587.4|13586.1|868
1610098500000|2021-01-08 09:35:00|13590.2|13588.7|13588.1|13587.2|13593|13592.1|13586.3|13585.1|889
1610098800000|2021-01-08 09:40:00|13588|13587.1|13591.9|13591|13593.9|13592.8|13586.2|13585.3|795
1610099100000|2021-01-08 09:45:00|13592|13591.1|13596.7|13595.8|13601.5|13600.4|13591.9|13591|795
1610099400000|2021-01-08 09:50:00|13596.6|13595.7|13598.4|13597.5|13603.3|13601.8|13593.9|13593|896
1610099700000|2021-01-08 09:55:00|13598.5|13597.6|13601.5|13599.2|13602.4|13601.3|13595.6|13594.7|801
1610100000000|2021-01-08 10:00:00|13601.7|13599.5|13601.9|13601|13606.2|13604.7|13597.5|13596.6|887
1610100300000|2021-01-08 10:05:00|13601.8|13600.9|13596.8|13595.3|13602.5|13601.6|13595.5|13594.1|911
1610100600000|2021-01-08 10:10:00|13596.9|13595.4|13595.8|13594.9|13599.7|13598.7|13594.6|13593.7|742
1610100900000|2021-01-08 10:15:00|13595.5|13594.6|13592.2|13590.7|13599.1|13597.6|13591.5|13590.3|613
1610101200000|2021-01-08 10:20:00|13592.3|13590.8|13595|13594.1|13598.8|13597.9|13592.3|13590.8|714
1610101500000|2021-01-08 10:25:00|13594.9|13594|13588.3|13587.4|13595.6|13594.7|13587.5|13586.6|646
1610101800000|2021-01-08 10:30:00|13588.2|13587.3|13591.9|13591|13594|13593|13587.6|13586.5|685
1610102100000|2021-01-08 10:35:00|13591.8|13590.9|13590.7|13589.8|13595.1|13594.2|13590.6|13589.5|591
1610102400000|2021-01-08 10:40:00|13590.8|13589.9|13589|13588.1|13591.2|13589.9|13586.6|13585.5|704
1610102700000|2021-01-08 10:45:00|13588.9|13588|13584.6|13583.7|13590.6|13589.7|13583.5|13582.3|628
1610103000000|2021-01-08 10:50:00|13584.7|13583.8|13585.8|13584.9|13587.8|13586.9|13584.1|13582.9|597
1610103300000|2021-01-08 10:55:00|13586|13585.1|13584.4|13582.9|13586.9|13586|13581.1|13580.2|650
1610103600000|2021-01-08 11:00:00|13584.3|13582.8|13587.5|13586.6|13588.7|13587.7|13581.9|13581|664
1610103900000|2021-01-08 11:05:00|13587.7|13586.8|13594.7|13593.8|13600.5|13599.5|13586.7|13585.7|735
1610104200000|2021-01-08 11:10:00|13595|13594.1|13596|13594.5|13597|13595.9|13593.2|13592|854
1610104500000|2021-01-08 11:15:00|13596.1|13594.6|13595.6|13594.7|13597.5|13596.6|13593.7|13592.6|680
1610104800000|2021-01-08 11:20:00|13595.8|13594.9|13598.7|13597.8|13601.8|13600.8|13593.1|13591.9|820
1610105100000|2021-01-08 11:25:00|13598.5|13597.6|13596.8|13595.9|13599.1|13598.2|13594.7|13593.6|637
1610105400000|2021-01-08 11:30:00|13597|13596.1|13596.3|13595.4|13598.3|13597.4|13592.1|13591.2|639
1610105700000|2021-01-08 11:35:00|13596.2|13595.3|13593.7|13592.8|13598.7|13597.8|13592|13591.1|621
1610106000000|2021-01-08 11:40:00|13593.8|13592.9|13592.6|13591.7|13594.8|13593.8|13591.9|13591|534
1610106300000|2021-01-08 11:45:00|13592.5|13591.6|13593.6|13592.7|13597.6|13596.4|13587.3|13586.4|732
1610106600000|2021-01-08 11:50:00|13593.7|13592.8|13590.4|13589.5|13595.3|13594.4|13589.4|13588.5|484
1610106900000|2021-01-08 11:55:00|13590.5|13589.6|13593.8|13592.9|13595.7|13594.3|13589.7|13588.5|657
1610107200000|2021-01-08 12:00:00|13593.9|13593|13590|13589.1|13594|13593.1|13585.6|13584.7|747
1610107500000|2021-01-08 12:05:00|13589.8|13588.9|13594.3|13592.8|13595|13594|13588.8|13587.9|710
1610107800000|2021-01-08 12:10:00|13594.4|13592.9|13592.4|13591.5|13596.7|13595.4|13590|13589.1|705
1610108100000|2021-01-08 12:15:00|13592.7|13591.8|13598.6|13597.1|13599.4|13598.5|13592.2|13591|632
1610108400000|2021-01-08 12:20:00|13598.7|13597.2|13597|13596.1|13599|13597.5|13594.2|13593.3|604
1610108700000|2021-01-08 12:25:00|13596.9|13596|13603.5|13602|13605.2|13604|13596.9|13596|749
1610109000000|2021-01-08 12:30:00|13603.6|13602.1|13601.3|13600.4|13608.6|13607.1|13599.8|13598.9|995
1610109300000|2021-01-08 12:35:00|13601.4|13600.5|13598.9|13598|13603|13602.1|13598.4|13597.5|648
1610109600000|2021-01-08 12:40:00|13599|13598.1|13598.1|13597.2|13601.3|13600.4|13593.9|13592.4|658
1610109900000|2021-01-08 12:45:00|13598.5|13597.6|13598.7|13597.8|13601.4|13600.5|13596|13595.1|623
1610110200000|2021-01-08 12:50:00|13598.8|13597.9|13595.4|13594.5|13598.8|13597.9|13592.9|13592|638
1610110500000|2021-01-08 12:55:00|13595.2|13594.3|13601.3|13600.4|13602|13600.8|13593.7|13592.8|773
1610110800000|2021-01-08 13:00:00|13601.8|13600.3|13600.9|13599.4|13605.3|13604.3|13595.7|13594.3|861
1610111100000|2021-01-08 13:05:00|13600.8|13599.3|13598|13596.5|13603.1|13601.8|13596.9|13595.7|636
1610111400000|2021-01-08 13:10:00|13598.1|13596.6|13591.6|13590.7|13598.6|13597.5|13591.4|13590.5|647
1610111700000|2021-01-08 13:15:00|13591.7|13590.8|13593.8|13592.3|13596.7|13595.6|13590.7|13589.8|698
1610112000000|2021-01-08 13:20:00|13593.9|13592.4|13592.6|13591.7|13597.2|13596.3|13590.6|13589.4|692
1610112300000|2021-01-08 13:25:00|13592.5|13591.6|13596.4|13590.4|13599.8|13594.3|13589.6|13586.2|954
1610112600000|2021-01-08 13:30:00|13595.3|13591.1|13583.3|13581.8|13599.8|13595|13575.9|13574.1|1981
1610112900000|2021-01-08 13:35:00|13582.9|13581.4|13603.6|13602.1|13605.5|13603.8|13582.1|13580.6|1553
1610113200000|2021-01-08 13:40:00|13603.8|13602.3|13609.8|13608.3|13614.3|13613|13603.5|13602|1873
1610113500000|2021-01-08 13:45:00|13610.2|13608.7|13624.4|13622.9|13626.7|13625.7|13609.8|13608.3|1516
1610113800000|2021-01-08 13:50:00|13624.3|13622.8|13605.7|13604.2|13625.2|13623.7|13605.3|13603.8|1370
1610114100000|2021-01-08 13:55:00|13605.8|13604.3|13620.5|13619|13620.5|13619|13604|13602.5|1394
1610114400000|2021-01-08 14:00:00|13620.4|13618.9|13612.5|13611.6|13622.3|13620.8|13612.5|13611.2|1254
1610114700000|2021-01-08 14:05:00|13612.6|13611.7|13612.7|13611.2|13618.2|13617.3|13608.5|13607.3|1128
1610115000000|2021-01-08 14:10:00|13612.3|13610.8|13614|13612.5|13616.6|13615.1|13609.9|13609|1046
1610115300000|2021-01-08 14:15:00|13614.2|13613.3|13617.5|13616|13618.2|13616.7|13612.5|13611.5|1003
1610115600000|2021-01-08 14:20:00|13617.3|13615.8|13625.4|13624.5|13626.5|13625.3|13615.3|13614.2|1075
1610115900000|2021-01-08 14:25:00|13625.3|13624.4|13626.2|13625.3|13636.5|13635.4|13621.3|13620.1|1188
1610116200000|2021-01-08 14:30:00|13626.1|13625.2|13625.5|13624|13632.8|13631.4|13622.2|13621.2|1457
1610116500000|2021-01-08 14:35:00|13625.3|13623.8|13608.7|13607.2|13625.3|13623.8|13607.7|13606.2|1370
1610116800000|2021-01-08 14:40:00|13608.9|13607.4|13603.4|13602.5|13613.4|13612.5|13598.4|13597.3|1319
1610117100000|2021-01-08 14:45:00|13603.3|13602.4|13595.9|13594.4|13604.3|13603.4|13590.3|13588.8|1347
1610117400000|2021-01-08 14:50:00|13595.8|13594.3|13582.8|13581.9|13596|13594.5|13580.7|13579.5|1583
1610117700000|2021-01-08 14:55:00|13582.9|13581.4|13585.4|13583.9|13591|13589.7|13582.2|13581.3|1390
1610118000000|2021-01-08 15:00:00|13585|13583.5|13585.9|13584.4|13592.5|13591.2|13576.9|13575.4|1387
1610118300000|2021-01-08 15:05:00|13585.8|13584.9|13580.3|13578.8|13587.3|13585.9|13577.2|13576.3|1288
1610118600000|2021-01-08 15:10:00|13580.2|13578.7|13580.7|13579.8|13582.6|13581.6|13577.5|13576.1|951
1610118900000|2021-01-08 15:15:00|13581|13579.5|13569.7|13568.8|13581.6|13580.2|13564.6|13563.5|1235
1610119200000|2021-01-08 15:20:00|13569.8|13568.9|13551.4|13550.5|13570.1|13569.1|13548.5|13547|1336
1610119500000|2021-01-08 15:25:00|13551.3|13550.4|13553.2|13551.7|13559.5|13558.3|13549.5|13548.4|1366
1610119800000|2021-01-08 15:30:00|13553.1|13551.6|13559.4|13558.5|13566.5|13565.2|13553|13551.5|1318
1610120100000|2021-01-08 15:35:00|13559.5|13558.6|13559.4|13557.9|13566.7|13565.2|13552|13550.9|1162
1610120400000|2021-01-08 15:40:00|13559.3|13557.8|13564.8|13563.3|13565.6|13564.4|13554.2|13553|993
1610120700000|2021-01-08 15:45:00|13564.5|13563|13566.7|13565.2|13568.3|13567|13560.9|13559.8|883
1610121000000|2021-01-08 15:50:00|13566.8|13565.3|13574.6|13573.1|13575.6|13574.2|13563.1|13561.6|1170
1610121300000|2021-01-08 15:55:00|13574.3|13573.4|13590.1|13589.2|13594|13593.1|13574.3|13573.4|1528
1610121600000|2021-01-08 16:00:00|13590.2|13589.3|13596.9|13596|13600|13599.1|13588.2|13586.8|1497
1610121900000|2021-01-08 16:05:00|13597|13596.1|13585.5|13584.6|13597.8|13596.9|13583.6|13582.5|1262
1610122200000|2021-01-08 16:10:00|13585.6|13584.7|13571.4|13569.9|13588.3|13587.1|13570.9|13569.5|1116
1610122500000|2021-01-08 16:15:00|13571.3|13569.8|13580.1|13578.6|13593|13591|13565.6|13564.1|1575
1610122800000|2021-01-08 16:20:00|13580.5|13579|13574.3|13573.4|13584.1|13582.6|13568|13566.5|1469
1610123100000|2021-01-08 16:25:00|13574.1|13573.2|13572|13570.5|13577.7|13576.5|13568.1|13567|1244
1610123400000|2021-01-08 16:30:00|13571.6|13570.1|13576.4|13575.5|13581.2|13580|13568.1|13566.8|1195
1610123700000|2021-01-08 16:35:00|13576.5|13575.6|13580.2|13578.7|13583.4|13582.2|13574.5|13573.5|1149
1610124000000|2021-01-08 16:40:00|13580.1|13578.6|13586.3|13584.8|13587.8|13586.8|13579|13577.9|1062
1610124300000|2021-01-08 16:45:00|13586.4|13584.9|13584|13582.5|13589.6|13588.4|13580.2|13579.3|943
1610124600000|2021-01-08 16:50:00|13583.8|13582.9|13582|13581.1|13585.4|13584.3|13576.9|13575.8|956
1610124900000|2021-01-08 16:55:00|13582.4|13581.5|13583.3|13582.4|13587.2|13586.3|13582|13580.5|834
1610125200000|2021-01-08 17:00:00|13583.2|13582.3|13577.4|13576.5|13584.1|13583.2|13575.3|13574.2|998
1610125500000|2021-01-08 17:05:00|13577.3|13576.4|13586.8|13585.3|13587|13585.5|13576.5|13575.2|945
1610125800000|2021-01-08 17:10:00|13586.3|13584.8|13586.9|13586|13587.5|13586.6|13582|13580.9|639
1610126100000|2021-01-08 17:15:00|13586.8|13585.9|13580.8|13579.3|13587.5|13586.3|13580.1|13578.8|894
1610126400000|2021-01-08 17:20:00|13580.6|13579.1|13579.4|13578.5|13583.7|13582.8|13579.1|13577.9|791
1610126700000|2021-01-08 17:25:00|13579.3|13578.4|13579.7|13578.2|13582.2|13581|13575|13574|976
1610127000000|2021-01-08 17:30:00|13579.6|13578.1|13573.7|13572.8|13581.9|13581|13573.2|13572.3|882
1610127300000|2021-01-08 17:35:00|13573.5|13572.6|13576.1|13575.2|13579.6|13578.6|13573.4|13572.3|867
1610127600000|2021-01-08 17:40:00|13576|13575.1|13580.1|13578.6|13581.2|13579.7|13576|13575.1|935
1610127900000|2021-01-08 17:45:00|13579.9|13578.4|13579|13577.5|13581.5|13580.5|13576.9|13576|916
1610128200000|2021-01-08 17:50:00|13579.2|13577.7|13574.3|13573.4|13582.7|13581.2|13572.1|13570.7|832
1610128500000|2021-01-08 17:55:00|13574.7|13573.8|13580.2|13579.3|13582|13580.6|13573.7|13572.3|835
1610128800000|2021-01-08 18:00:00|13580|13579.1|13577.4|13576.5|13580.3|13579.4|13575|13573.8|798
1610129100000|2021-01-08 18:05:00|13577.7|13576.2|13573.9|13572.4|13577.8|13576.6|13571.5|13570|526
1610129400000|2021-01-08 18:10:00|13573.4|13571.9|13571|13570.1|13578.7|13577.6|13571|13569.8|784
1610129700000|2021-01-08 18:15:00|13571.1|13570.2|13559.3|13557.8|13571.1|13570.2|13558.1|13557.2|898
1610130000000|2021-01-08 18:20:00|13559.4|13557.9|13554.4|13553.5|13562.7|13561.6|13554.4|13553.5|945
1610130300000|2021-01-08 18:25:00|13554.3|13553.4|13560.7|13559.2|13561.9|13560.9|13552.3|13551.4|1151
1610130600000|2021-01-08 18:30:00|13560.6|13559.1|13556|13554.5|13560.9|13559.8|13553.9|13552.9|942
1610130900000|2021-01-08 18:35:00|13555.9|13554.4|13552.7|13551.2|13558.4|13557|13550.3|13549.3|928
1610131200000|2021-01-08 18:40:00|13553|13551.5|13549.6|13548.7|13553|13551.5|13544.2|13542.7|1035
1610131500000|2021-01-08 18:45:00|13549.9|13548.4|13550.3|13548.8|13554.2|13552.7|13545.3|13544|1144
1610131800000|2021-01-08 18:50:00|13550.2|13548.7|13557.6|13556.1|13560.6|13559.4|13548.9|13547.4|1041
1610132100000|2021-01-08 18:55:00|13557.7|13556.2|13554.5|13553|13563|13561.5|13552.1|13550.9|994
1610132400000|2021-01-08 19:00:00|13554.3|13552.8|13562.5|13561|13562.7|13561.6|13554|13552.5|959
1610132700000|2021-01-08 19:05:00|13562.7|13561.2|13567.7|13566.2|13570.6|13569.1|13559|13557.8|982
1610133000000|2021-01-08 19:10:00|13567.9|13566.4|13565.9|13564.4|13568.4|13566.9|13563.5|13562|739
1610133300000|2021-01-08 19:15:00|13565.7|13564.2|13561.5|13560|13565.7|13564.2|13558.6|13557.4|728
1610133600000|2021-01-08 19:20:00|13561.6|13560.1|13561.4|13559.9|13564.1|13562.8|13559.1|13557.9|689
1610133900000|2021-01-08 19:25:00|13561.3|13559.8|13563.3|13561.8|13563.3|13562|13557.4|13556.3|677
1610134200000|2021-01-08 19:30:00|13563|13561.5|13568|13566.5|13572.1|13570.6|13561.4|13559.9|676
1610134500000|2021-01-08 19:35:00|13567.9|13566.4|13566|13564.5|13570.2|13568.7|13565.9|13564.4|747
1610134800000|2021-01-08 19:40:00|13566.1|13564.6|13562|13561.1|13567.7|13566.4|13560.6|13559.1|604
1610135100000|2021-01-08 19:45:00|13562.1|13561.2|13563.3|13562.4|13565.6|13564.1|13560.5|13559.2|656
1610135400000|2021-01-08 19:50:00|13563.4|13562.5|13566.4|13564.9|13569.6|13568.3|13563.4|13562|652
1610135700000|2021-01-08 19:55:00|13566.1|13565.2|13564|13563.1|13566.8|13565.7|13561.6|13560.7|646
1610136000000|2021-01-08 20:00:00|13564.1|13563.2|13562.6|13561.1|13565.4|13564.2|13561|13559.5|568
1610136300000|2021-01-08 20:05:00|13562.9|13561.4|13566.4|13564.9|13568.2|13566|13562.9|13561.1|632
1610136600000|2021-01-08 20:10:00|13566.5|13565|13563.6|13562.1|13566.8|13565.3|13563.2|13561.7|594
1610136900000|2021-01-08 20:15:00|13563.7|13562.2|13563.3|13561.8|13565.1|13563.6|13562.1|13560.8|590
1610137200000|2021-01-08 20:20:00|13563.4|13561.9|13563.8|13562.3|13564.3|13563.1|13561.7|13560.2|424
1610137500000|2021-01-08 20:25:00|13563.7|13562.2|13565.3|13563.8|13567.8|13566.3|13562.2|13561.1|465
1610137800000|2021-01-08 20:30:00|13565.4|13563.9|13566.5|13565|13568.3|13566.8|13560.9|13559.8|616
1610138100000|2021-01-08 20:35:00|13566.6|13565.1|13566.1|13565.2|13568.1|13567|13564.6|13563.1|318
1610138400000|2021-01-08 20:40:00|13566.8|13565.3|13569.2|13567.7|13569.3|13567.8|13565.4|13564|379
1610138700000|2021-01-08 20:45:00|13568.7|13567.2|13567|13565.5|13569.4|13568.4|13566.9|13565.5|442
1610139000000|2021-01-08 20:50:00|13567.4|13565.9|13568.2|13566.7|13570.5|13569|13566|13564.5|494
1610139300000|2021-01-08 20:55:00|13568.1|13566.6|13563.8|13562.3|13569.3|13568.2|13560.6|13559.1|658
1610139600000|2021-01-08 21:00:00|13563.7|13562.2|13562.9|13561.4|13564.7|13562.9|13556.7|13555.2|806
1610139900000|2021-01-08 21:05:00|13563|13561.5|13564|13562.5|13566.2|13564.7|13561.7|13560.2|448
1610140200000|2021-01-08 21:10:00|13563.7|13562.2|13562.9|13561.4|13564.6|13563.1|13561.4|13559.9|373
1610140500000|2021-01-08 21:15:00|13562.8|13561.3|13560.8|13559.3|13563.6|13562.1|13560.4|13558.9|312
1610140800000|2021-01-08 21:20:00|13560.9|13559.4|13558.4|13556.9|13561.2|13559.7|13554.4|13552.9|436
1610141100000|2021-01-08 21:25:00|13558.6|13557.1|13559.7|13558.2|13560.1|13558.6|13558.2|13556.7|298
1610141400000|2021-01-08 21:30:00|13559.8|13558.3|13555.1|13553.6|13561.7|13560.2|13554.5|13553|368
1610141700000|2021-01-08 21:35:00|13555.2|13553.7|13555.7|13554.2|13559.3|13557.8|13552.7|13551.6|352
1610142000000|2021-01-08 21:40:00|13555.5|13554|13556.2|13554.7|13557.3|13555.8|13554.6|13553.1|452
1610142300000|2021-01-08 21:45:00|13555.9|13554.4|13559.6|13558.1|13559.9|13558.4|13554.6|13553.1|366
1610142600000|2021-01-08 21:50:00|13559.4|13557.9|13562.2|13560.7|13564.5|13563|13559.4|13557.9|362
1610142900000|2021-01-08 21:55:00|13562.1|13560.6|13566|13556|13580.2|13570.2|13558.8|13553.9|455
1610312400000|2021-01-10 21:00:00|13578|13558|13578|13558|13578|13558|13578|13558|1
1610312700000|2021-01-10 21:05:00|13578.1|13558.1|13578|13558|13578.1|13558.1|13578|13558|2
1610314200000|2021-01-10 21:30:00|13570.8|13550.8|13578|13558|13579.1|13559.1|13567.2|13547.2|14
1610315700000|2021-01-10 21:55:00|13577.5|13557.5|13577.5|13557.5|13578|13558|13577.5|13557.5|5
1610316000000|2021-01-10 22:00:00|13577.8|13557.8|13577|13557|13578.1|13558.1|13577|13557|11
1610316300000|2021-01-10 22:05:00|13577.1|13557.1|13575.2|13555.2|13577.8|13557.8|13567.8|13547.8|106
1610316600000|2021-01-10 22:10:00|13575.5|13555.5|13577.3|13557.3|13583.1|13563.1|13571.8|13551.8|170
1610316900000|2021-01-10 22:15:00|13577.6|13557.6|13580.2|13560.2|13582.4|13562.4|13573.7|13553.7|115
1610317200000|2021-01-10 22:20:00|13582.3|13562.3|13577.5|13557.5|13597|13577|13569.6|13549.6|162
1610317500000|2021-01-10 22:25:00|13577.7|13557.7|13576.6|13556.6|13592|13572|13568.4|13548.4|198
1610317800000|2021-01-10 22:30:00|13576.4|13556.4|13575.1|13555.1|13579.8|13559.8|13566.9|13546.9|179
1610318100000|2021-01-10 22:35:00|13575.3|13555.3|13574.6|13554.6|13592.2|13572.2|13569.2|13549.2|205
1610318400000|2021-01-10 22:40:00|13574.5|13554.5|13568.1|13558.1|13580.4|13566.9|13566|13553.8|197
1610318700000|2021-01-10 22:45:00|13567.8|13557.8|13570|13560|13590.2|13580.2|13560.9|13550.9|214
1610319000000|2021-01-10 22:50:00|13570.3|13560.3|13565.2|13555.2|13582.9|13572.9|13552.8|13542.8|250
1610319300000|2021-01-10 22:55:00|13565.4|13555.4|13565.4|13555.4|13580.4|13570.4|13555.8|13545.8|239
1610319600000|2021-01-10 23:00:00|13564.7|13554.7|13549.9|13548.4|13579.5|13569.5|13548.5|13541.8|889
1610319900000|2021-01-10 23:05:00|13550|13548.5|13539|13537.5|13550.4|13548.9|13532|13530.5|859
1610320200000|2021-01-10 23:10:00|13538.8|13537.3|13542.9|13541.4|13543.4|13541.9|13535.8|13534.3|705
1610320500000|2021-01-10 23:15:00|13542.8|13541.3|13538.9|13537.4|13542.8|13541.3|13536.9|13535.4|546
1610320800000|2021-01-10 23:20:00|13538.6|13537.1|13538.1|13536.6|13540.8|13539.3|13536.3|13534.8|660
1610321100000|2021-01-10 23:25:00|13537.8|13536.3|13536.9|13535.4|13538.6|13537.1|13535.4|13533.9|355
1610321400000|2021-01-10 23:30:00|13537|13535.5|13542.1|13540.6|13543|13541.5|13536.6|13535.1|601
1610321700000|2021-01-10 23:35:00|13542|13540.5|13539.1|13537.6|13544.6|13543.1|13538.6|13537.1|461
1610322000000|2021-01-10 23:40:00|13539.2|13537.7|13520.8|13519.3|13540.2|13538.7|13519.4|13517.9|927
1610322300000|2021-01-10 23:45:00|13521.1|13519.6|13525.6|13524.1|13531.2|13529.7|13520.5|13519|630
1610322600000|2021-01-10 23:50:00|13525.8|13524.3|13516.4|13514.9|13526.6|13525.1|13516.3|13514.8|766
1610322900000|2021-01-10 23:55:00|13516.5|13515|13519.5|13518|13520.3|13518.8|13510.8|13509.3|879
1610323200000|2021-01-11 00:00:00|13519.4|13517.9|13527.9|13526.4|13529.7|13528.2|13517.7|13516.2|840
1610323500000|2021-01-11 00:05:00|13527.6|13526.1|13526.7|13525.2|13530.2|13528.7|13525.6|13524.1|638
1610323800000|2021-01-11 00:10:00|13526.8|13525.3|13523.6|13522.1|13527|13525.5|13522.8|13521.3|804
1610324100000|2021-01-11 00:15:00|13523.5|13522|13523.6|13522.1|13527|13525.5|13519.8|13518.3|964
1610324400000|2021-01-11 00:20:00|13523.7|13522.2|13523|13521.5|13526.3|13524.8|13520.6|13519.1|654
1610324700000|2021-01-11 00:25:00|13522.8|13521.3|13522.9|13521.4|13523.9|13522.4|13519.8|13518.3|581
1610325000000|2021-01-11 00:30:00|13522.7|13521.2|13523|13521.5|13525.7|13524.2|13516.3|13514.8|639
1610325300000|2021-01-11 00:35:00|13522.8|13521.3|13522.3|13520.8|13524.3|13522.8|13519.2|13517.7|823
1610325600000|2021-01-11 00:40:00|13522.4|13520.9|13523.9|13522.4|13524.6|13523.1|13521.8|13520.3|493
1610325900000|2021-01-11 00:45:00|13523.8|13522.3|13527|13525.5|13527.9|13526.4|13523.7|13522.2|455
1610326200000|2021-01-11 00:50:00|13527.1|13525.6|13526.1|13524.6|13528.8|13527.4|13524.7|13523.2|474
1610326500000|2021-01-11 00:55:00|13526.2|13524.7|13527.8|13526.3|13530.2|13528.7|13526.1|13524.6|506
1610326800000|2021-01-11 01:00:00|13527.4|13525.9|13527.1|13525.6|13528.7|13527.2|13525.1|13523.6|564
1610327100000|2021-01-11 01:05:00|13527|13525.5|13520.6|13519.1|13528.2|13526.7|13519.1|13517.6|611
1610327400000|2021-01-11 01:10:00|13520.4|13518.9|13519.4|13517.9|13521.7|13520.2|13518.1|13516.4|580
1610327700000|2021-01-11 01:15:00|13519.2|13517.7|13514.9|13513.4|13519.9|13518|13511.7|13510.2|970
1610328000000|2021-01-11 01:20:00|13515|13513.5|13513.5|13512|13519.7|13517.9|13513.2|13511.7|678
1610328300000|2021-01-11 01:25:00|13513.6|13512.1|13512.5|13510.3|13514.7|13513.2|13511.7|13510.1|402
1610328600000|2021-01-11 01:30:00|13512.9|13509.5|13510.1|13508.6|13516.4|13514.7|13509.8|13508.2|742
1610328900000|2021-01-11 01:35:00|13509.9|13508.4|13508.5|13507|13511.7|13510.5|13506.5|13505|822
1610329200000|2021-01-11 01:40:00|13508.9|13506.6|13512.4|13510.9|13513.1|13511.6|13508.4|13506.6|616
1610329500000|2021-01-11 01:45:00|13512.6|13511.1|13513.7|13512.2|13515.5|13514|13510.3|13508.8|548
1610329800000|2021-01-11 01:50:00|13514|13511.9|13510.5|13509|13515|13513.5|13509.8|13508.3|561
1610330100000|2021-01-11 01:55:00|13510.4|13508.9|13510.2|13508.7|13511.5|13510|13507.2|13505.7|580
1610330400000|2021-01-11 02:00:00|13510.3|13508.8|13506.6|13505.1|13511.9|13510.2|13505.3|13504|519
1610330700000|2021-01-11 02:05:00|13506.5|13505|13503.2|13501.7|13506.7|13505.2|13500.8|13499.3|710
1610331000000|2021-01-11 02:10:00|13503.3|13501.8|13502.9|13501.4|13505.9|13504.4|13502.3|13500.8|549
1610331300000|2021-01-11 02:15:00|13503|13501.5|13499.7|13498.2|13503|13501.5|13496.6|13495.1|537
1610331600000|2021-01-11 02:20:00|13499.6|13498.1|13505.5|13504|13505.8|13504.3|13498.6|13496.9|590
1610331900000|2021-01-11 02:25:00|13505.4|13503.9|13511.6|13510.1|13512.8|13511.3|13504.7|13503.2|578
1610332200000|2021-01-11 02:30:00|13511.7|13510.2|13512.8|13511.3|13514.3|13512.8|13511.4|13509.9|636
1610332500000|2021-01-11 02:35:00|13512.7|13511.2|13509|13507.5|13512.9|13511.4|13508.9|13507|420
1610332800000|2021-01-11 02:40:00|13508.8|13507.3|13504.8|13503.3|13508.8|13507.3|13504.3|13502.8|547
1610333100000|2021-01-11 02:45:00|13505|13503.5|13506.6|13505.1|13507|13506|13504|13502.5|397
1610333400000|2021-01-11 02:50:00|13506.5|13505|13513.2|13511.7|13513.3|13512|13505.5|13503.9|590
1610333700000|2021-01-11 02:55:00|13513.1|13511.6|13516.7|13515.2|13517|13515.3|13511.6|13510.4|574
1610334000000|2021-01-11 03:00:00|13516.6|13515.1|13512.1|13510.6|13517.1|13515.6|13511.7|13510.3|592
1610334300000|2021-01-11 03:05:00|13512.3|13510.8|13510.7|13509.2|13512.3|13510.8|13509.9|13507.8|407
1610334600000|2021-01-11 03:10:00|13510.8|13509.3|13509.7|13508.2|13512.3|13510.7|13507.5|13506.5|428
1610334900000|2021-01-11 03:15:00|13509.4|13507.9|13510.8|13509.3|13513.7|13512.2|13508.9|13507.4|549
1610335200000|2021-01-11 03:20:00|13510.7|13509.2|13505.1|13503.6|13510.8|13509.3|13505.1|13503.6|477
1610335500000|2021-01-11 03:25:00|13504.9|13503.4|13506.2|13504.7|13507.8|13506.3|13503.8|13502.4|543
1610335800000|2021-01-11 03:30:00|13506.5|13504.4|13509.8|13508.3|13510.4|13509|13506|13504.3|669
1610336100000|2021-01-11 03:35:00|13509.9|13508.4|13508|13506.5|13510.4|13508.9|13507.5|13506|395
1610336400000|2021-01-11 03:40:00|13507.8|13506.3|13507.3|13505.8|13509.2|13507.7|13507.2|13505.7|446
1610336700000|2021-01-11 03:45:00|13507.4|13505.9|13502.8|13501.3|13507.4|13505.9|13501.7|13500.2|501
1610337000000|2021-01-11 03:50:00|13502.7|13501.2|13506.1|13504.6|13506.4|13504.9|13502.6|13501.1|315
1610337300000|2021-01-11 03:55:00|13505.9|13504.4|13506.2|13504.7|13510.1|13508.9|13505.8|13504.3|420
1610337600000|2021-01-11 04:00:00|13506|13505.1|13508.3|13506.8|13509.8|13508.3|13505.7|13503.6|454
1610337900000|2021-01-11 04:05:00|13508.4|13506.9|13506.6|13505.1|13508.4|13506.9|13505.8|13504.4|305
1610338200000|2021-01-11 04:10:00|13506.5|13505|13506.9|13505.4|13507.3|13505.8|13503.8|13502.3|390
1610338500000|2021-01-11 04:15:00|13506.8|13505.3|13503.5|13502|13508.5|13507.4|13500.4|13498.9|534
1610338800000|2021-01-11 04:20:00|13503.3|13501.8|13501.7|13500.2|13504.2|13502.5|13501.1|13499.6|476
1610339100000|2021-01-11 04:25:00|13501.6|13500.1|13499.5|13498|13502.9|13501.4|13498.7|13496.9|596
1610339400000|2021-01-11 04:30:00|13499.3|13497.8|13501.4|13499.9|13503.5|13502.3|13498.3|13496.9|739
1610339700000|2021-01-11 04:35:00|13501.3|13499.8|13499.5|13498|13502.3|13500.8|13498.4|13497|409
1610340000000|2021-01-11 04:40:00|13499.9|13497.8|13499.5|13498|13500.6|13499.1|13498.8|13497.1|390
1610340300000|2021-01-11 04:45:00|13499.3|13497.8|13499.6|13498.1|13502.4|13500.6|13498.8|13497.2|383
1610340600000|2021-01-11 04:50:00|13499.9|13497.6|13494.4|13492.9|13500.6|13498.8|13492.1|13491.2|605
1610340900000|2021-01-11 04:55:00|13494.5|13493|13499.7|13498.2|13500.3|13498.6|13494.4|13492.9|472
1610341200000|2021-01-11 05:00:00|13499.8|13498.3|13498|13496.5|13499.8|13498.3|13494.6|13493.1|517
1610341500000|2021-01-11 05:05:00|13498.5|13497|13498.3|13496.8|13500.6|13499.4|13497.9|13496.4|406
1610341800000|2021-01-11 05:10:00|13498.2|13496.7|13498.5|13497|13498.9|13497.4|13497.6|13496.1|389
1610342100000|2021-01-11 05:15:00|13498.2|13496.7|13497.3|13495.8|13500|13498.6|13497|13495.5|395
1610342400000|2021-01-11 05:20:00|13497.2|13495.7|13497.9|13496.4|13498|13496.5|13493.8|13492.3|454
1610342700000|2021-01-11 05:25:00|13498|13496.5|13498.5|13497|13499.7|13498.2|13497.2|13495.7|386
1610343000000|2021-01-11 05:30:00|13498.4|13496.9|13499.6|13498.7|13501.3|13499.9|13496.4|13494.9|589
1610343300000|2021-01-11 05:35:00|13500.1|13498.6|13500|13498.5|13500.2|13498.7|13498|13496.5|492
1610343600000|2021-01-11 05:40:00|13500.1|13498.6|13497.6|13496.1|13501.7|13500|13496.4|13494.9|580
1610343900000|2021-01-11 05:45:00|13497.7|13496.2|13498.1|13496.6|13500.1|13498.7|13496.7|13495.2|468
1610344200000|2021-01-11 05:50:00|13497.9|13496.4|13497.5|13496|13499.2|13497.7|13495.2|13493.7|454
1610344500000|2021-01-11 05:55:00|13497.6|13496.1|13501.8|13500.3|13503|13501.8|13496.8|13495.4|625
1610344800000|2021-01-11 06:00:00|13501.7|13500.2|13497|13495.5|13502.1|13500.6|13494.2|13492.7|742
1610345100000|2021-01-11 06:05:00|13497.2|13495.7|13499.6|13498.1|13501.6|13500.1|13496.8|13495.3|549
1610345400000|2021-01-11 06:10:00|13499.5|13498|13499.6|13498.1|13499.9|13498.4|13496.6|13495.1|535
1610345700000|2021-01-11 06:15:00|13499.5|13498|13504.9|13503.4|13506.4|13504.9|13499.1|13497.6|616
1610346000000|2021-01-11 06:20:00|13504.8|13503.3|13506.8|13505.3|13507.6|13506.1|13503.4|13501.9|636
1610346300000|2021-01-11 06:25:00|13506.9|13505.4|13507|13505.5|13507.6|13506.1|13505.1|13503.6|583
1610346600000|2021-01-11 06:30:00|13507.1|13505.6|13513|13511.5|13513.7|13512.2|13506|13504.5|599
1610346900000|2021-01-11 06:35:00|13512.8|13511.3|13510.4|13508.9|13514.9|13513.4|13510.3|13508.1|721
1610347200000|2021-01-11 06:40:00|13510.3|13508.8|13506.6|13505.1|13511.4|13509.4|13506.4|13504.9|533
1610347500000|2021-01-11 06:45:00|13506.7|13505.2|13503.1|13501.6|13507|13505.5|13499.3|13497.8|615
1610347800000|2021-01-11 06:50:00|13503.2|13501.7|13510.8|13509.3|13511|13509.5|13503.1|13501.6|473
1610348100000|2021-01-11 06:55:00|13510.7|13509.2|13513.2|13511.7|13513.5|13512.1|13508.9|13507.4|469
1610348400000|2021-01-11 07:00:00|13513|13511.5|13511.6|13510.7|13513.3|13512|13507.2|13505.7|757
1610348700000|2021-01-11 07:05:00|13511.5|13510.6|13508.5|13507|13514.1|13512.9|13508.3|13506.8|681
1610349000000|2021-01-11 07:10:00|13508.6|13507.1|13505.1|13503.6|13510.9|13509.4|13501.9|13500.8|595
1610349300000|2021-01-11 07:15:00|13504.5|13502.8|13503.3|13501.8|13508.9|13507.5|13502.6|13501.1|783
1610349600000|2021-01-11 07:20:00|13503.4|13501.9|13500|13498.5|13506.7|13505.5|13498.3|13497.3|651
1610349900000|2021-01-11 07:25:00|13499.9|13498.4|13498.9|13497.4|13502|13500.9|13498.7|13497.3|600
1610350200000|2021-01-11 07:30:00|13498.8|13497.3|13489|13488.1|13499|13497.6|13486.2|13485.2|743
1610350500000|2021-01-11 07:35:00|13489.1|13488.2|13487|13485.5|13489.5|13488.5|13483.4|13482.1|773
1610350800000|2021-01-11 07:40:00|13486.9|13485.4|13492.8|13491.3|13493.7|13492.2|13485.6|13484.6|724
1610351100000|2021-01-11 07:45:00|13492.6|13491.7|13488.6|13487.7|13493.4|13492.4|13487.7|13486.5|690
1610351400000|2021-01-11 07:50:00|13488.5|13487.6|13492.7|13491.8|13495.7|13494.5|13488.3|13486.8|719
1610351700000|2021-01-11 07:55:00|13492.2|13491.3|13484|13482.5|13492.7|13491.6|13483.2|13482.3|680
1610352000000|2021-01-11 08:00:00|13483.9|13482.4|13491.4|13490.5|13499.1|13498.2|13483.3|13481.8|1083
1610352300000|2021-01-11 08:05:00|13491.5|13490.6|13497.1|13495.6|13498.7|13497.6|13490.3|13489.1|759
1610352600000|2021-01-11 08:10:00|13497|13495.5|13502.4|13501.5|13502.9|13501.7|13496.2|13495|770
1610352900000|2021-01-11 08:15:00|13502.5|13501.6|13496.2|13494.7|13506.8|13505.8|13495.2|13493.7|889
1610353200000|2021-01-11 08:20:00|13496.3|13494.8|13496.6|13495.1|13499.3|13498|13492.5|13491|865
1610353500000|2021-01-11 08:25:00|13496.5|13495|13502.3|13501.4|13505.1|13503.6|13493.8|13492.4|863
1610353800000|2021-01-11 08:30:00|13502.4|13500.8|13495.2|13494.3|13503|13501.5|13492.3|13491.4|1010
1610354100000|2021-01-11 08:35:00|13495.3|13494.4|13498|13496.5|13504.4|13503.4|13494.5|13493.6|939
1610354400000|2021-01-11 08:40:00|13497.9|13496.4|13501.9|13501|13506.9|13506|13497.6|13496.3|721
1610354700000|2021-01-11 08:45:00|13502.1|13501.2|13496.6|13495.1|13506.1|13505.2|13496.4|13495.1|753
1610355000000|2021-01-11 08:50:00|13496.7|13495.2|13493.2|13492.3|13499.7|13498.2|13491.9|13490.8|919
1610355300000|2021-01-11 08:55:00|13493.3|13492.4|13510.3|13508.8|13510.5|13509.3|13492.3|13491.3|878
1610355600000|2021-01-11 09:00:00|13510.2|13508.7|13507.7|13506.8|13514.5|13513.6|13503.4|13502.2|829
1610355900000|2021-01-11 09:05:00|13507.8|13506.9|13512.9|13512|13516.8|13515.7|13507.1|13506.2|785
1610356200000|2021-01-11 09:10:00|13513|13512.1|13500.4|13499.5|13516.6|13515.4|13500.2|13499.3|890
1610356500000|2021-01-11 09:15:00|13500.5|13499.6|13506.3|13504.8|13507.3|13505.8|13500.3|13499.2|726
1610356800000|2021-01-11 09:20:00|13506.2|13504.7|13503.8|13502.9|13507.5|13506.5|13500.8|13499.9|712
1610357100000|2021-01-11 09:25:00|13503.7|13502.8|13503.2|13501.7|13505.1|13504.2|13498.9|13497.7|840
1610357400000|2021-01-11 09:30:00|13503.4|13501.9|13508.4|13507.5|13508.8|13507.8|13501.6|13500.7|781
1610357700000|2021-01-11 09:35:00|13508.5|13507.6|13502.5|13501|13512.5|13511.3|13499.3|13498.2|968
1610358000000|2021-01-11 09:40:00|13503|13501.5|13498.7|13497.8|13505.6|13504.1|13496.7|13495.5|924
1610358300000|2021-01-11 09:45:00|13499|13498.1|13496.5|13495.6|13503.1|13502.2|13495.7|13494.6|842
1610358600000|2021-01-11 09:50:00|13496.7|13495.8|13495.6|13494.7|13503|13502.1|13495.6|13494.7|857
1610358900000|2021-01-11 09:55:00|13495.7|13494.8|13493.5|13492|13498.4|13497.5|13492.4|13491.5|799
1610359200000|2021-01-11 10:00:00|13493.4|13491.9|13489.8|13488.9|13496.4|13495.5|13489.5|13488.4|738
1610359500000|2021-01-11 10:05:00|13489.9|13489|13487.5|13486.6|13492.1|13491.1|13486.2|13485.3|743
1610359800000|2021-01-11 10:10:00|13487.4|13486.5|13491.2|13490.3|13492.6|13491.7|13487.4|13486.5|686
1610360100000|2021-01-11 10:15:00|13491.1|13490.2|13495|13493.5|13495.6|13494.7|13487.9|13487|789
1610360400000|2021-01-11 10:20:00|13495.1|13493.6|13488.1|13487.2|13497.5|13496.2|13488|13487.1|595
1610360700000|2021-01-11 10:25:00|13488|13487.1|13497.2|13496.3|13498.3|13497.3|13488|13486.9|646
1610361000000|2021-01-11 10:30:00|13496.4|13495.5|13496|13495.1|13497.2|13496|13490.5|13489.6|598
1610361300000|2021-01-11 10:35:00|13496.1|13495.2|13494.8|13493.3|13496.6|13495.7|13490.9|13489.6|611
1610361600000|2021-01-11 10:40:00|13494.7|13493.2|13493.5|13492.6|13496.6|13495.3|13488.2|13487.3|630
1610361900000|2021-01-11 10:45:00|13493.9|13492.4|13497.5|13496.6|13498.6|13497.2|13493.9|13492.4|694
1610362200000|2021-01-11 10:50:00|13497.7|13496.8|13499.5|13498.6|13502.1|13500.7|13497.6|13496.7|512
1610362500000|2021-01-11 10:55:00|13499.6|13498.7|13497.4|13496.5|13503.6|13502.3|13494.8|13493.5|763
1610362800000|2021-01-11 11:00:00|13497.2|13496.3|13495.7|13494.8|13499.1|13498.2|13493.3|13492.4|716
1610363100000|2021-01-11 11:05:00|13495.8|13494.9|13485.9|13485|13496.1|13494.9|13484.4|13483.3|736
1610363400000|2021-01-11 11:10:00|13486.3|13484.8|13486.1|13485.2|13490.5|13489.2|13484.6|13483.5|743
1610363700000|2021-01-11 11:15:00|13486.3|13485.4|13490.9|13489.4|13492.4|13491.1|13484.8|13483.9|596
1610364000000|2021-01-11 11:20:00|13491|13489.5|13490.9|13490|13491.6|13490.5|13487.4|13486.1|540
1610364300000|2021-01-11 11:25:00|13491|13490.1|13491.1|13489.6|13492.1|13491.1|13486.4|13485.2|486
1610364600000|2021-01-11 11:30:00|13490.2|13489.3|13492.2|13491.3|13494.1|13493.2|13489.2|13488.2|563
1610364900000|2021-01-11 11:35:00|13491.9|13491|13493.8|13492.3|13498.3|13497.4|13491.8|13490.4|595
1610365200000|2021-01-11 11:40:00|13493.9|13492.4|13498|13497.1|13498.3|13497.4|13489.9|13488.7|636
1610365500000|2021-01-11 11:45:00|13498.1|13497.2|13500.4|13498.9|13500.7|13499.8|13496.3|13495.3|599
1610365800000|2021-01-11 11:50:00|13500.5|13499|13502.2|13501.3|13503.5|13502.6|13498.8|13497.9|591
1610366100000|2021-01-11 11:55:00|13502.3|13501.4|13486.8|13485.3|13502.4|13501.5|13485.2|13484|1075
1610366400000|2021-01-11 12:00:00|13486.3|13485.4|13488.4|13487.5|13489|13488.1|13482.1|13480.7|939
1610366700000|2021-01-11 12:05:00|13488.3|13487.4|13485.4|13484.5|13488.4|13487.5|13483.1|13482.2|663
1610367000000|2021-01-11 12:10:00|13485.7|13484.2|13471.8|13470.9|13486.1|13484.8|13471.1|13470.1|866
1610367300000|2021-01-11 12:15:00|13472|13471.1|13469.9|13469|13474.3|13473.4|13469|13467.9|656
1610367600000|2021-01-11 12:20:00|13470|13468.5|13466.7|13465.8|13470.1|13468.6|13464.8|13463.9|670
1610367900000|2021-01-11 12:25:00|13466.8|13465.9|13476.2|13474.7|13476.3|13474.8|13466.5|13465.6|775
1610368200000|2021-01-11 12:30:00|13476.1|13474.6|13474.9|13474|13477.6|13476.1|13472.4|13471.5|647
1610368500000|2021-01-11 12:35:00|13475|13474.1|13481.8|13480.3|13482.1|13481|13474.8|13473.6|740
1610368800000|2021-01-11 12:40:00|13481.4|13480.5|13485.2|13483.7|13485.8|13484.9|13479.1|13478.2|660
1610369100000|2021-01-11 12:45:00|13485.3|13483.8|13483.1|13482.2|13487.7|13486.8|13482.7|13481.7|770
1610369400000|2021-01-11 12:50:00|13483|13482.1|13478.2|13477.3|13484.4|13483.5|13478.1|13477.2|559
1610369700000|2021-01-11 12:55:00|13478|13477.1|13481.8|13480.9|13483.2|13482.3|13476.3|13475.4|608
1610370000000|2021-01-11 13:00:00|13481.5|13480.6|13471.9|13471|13482.8|13481.8|13471.7|13470.8|815
1610370300000|2021-01-11 13:05:00|13471.7|13470.8|13472.2|13470.7|13475|13474.1|13469.5|13468.5|759
1610370600000|2021-01-11 13:10:00|13472.1|13470.6|13479.4|13478.5|13480.5|13479.6|13471.5|13470.5|766
1610370900000|2021-01-11 13:15:00|13479.3|13478.4|13478.1|13477.2|13483.5|13482.6|13477.2|13476.3|686
1610371200000|2021-01-11 13:20:00|13477.3|13476.4|13469.3|13468.4|13480.6|13479.5|13469.2|13468.3|785
1610371500000|2021-01-11 13:25:00|13469.4|13468.5|13465.8|13464.3|13471.6|13470.6|13461|13460.1|908
1610371800000|2021-01-11 13:30:00|13465.9|13464.4|13465.3|13464.4|13468.4|13466.9|13459.2|13458.3|1019
1610372100000|2021-01-11 13:35:00|13465.5|13464|13468.3|13466.8|13471.8|13470.3|13459.8|13458.8|844
1610372400000|2021-01-11 13:40:00|13468.2|13466.7|13468|13467.1|13469.8|13468.9|13462.7|13461.8|715
1610372700000|2021-01-11 13:45:00|13467.9|13467|13460.2|13458.7|13470.1|13469.2|13459|13457.8|739
1610373000000|2021-01-11 13:50:00|13460.1|13458.6|13460.2|13459.3|13466.3|13465.4|13458.9|13457.7|894
1610373300000|2021-01-11 13:55:00|13460.3|13459.4|13465.4|13464.5|13466.9|13465.7|13458.8|13457.9|855
1610373600000|2021-01-11 14:00:00|13465.5|13464.6|13479|13478.1|13482.1|13481.2|13462.9|13462|1201
1610373900000|2021-01-11 14:05:00|13478.9|13478|13482.2|13481.3|13485.9|13485|13478.6|13477.7|1108
1610374200000|2021-01-11 14:10:00|13482|13480.5|13467.3|13466.4|13482.5|13481.2|13466.8|13465.8|1140
1610374500000|2021-01-11 14:15:00|13467.2|13466.3|13464|13463.1|13470.7|13469.5|13460.6|13459.5|1051
1610374800000|2021-01-11 14:20:00|13463.8|13462.9|13473.5|13472.6|13474.2|13473.3|13459.4|13458.5|1054
1610375100000|2021-01-11 14:25:00|13473.4|13472.5|13474.8|13473.3|13479.8|13478.9|13470.9|13470|661
1610375400000|2021-01-11 14:30:00|13475.3|13473.8|13478.5|13477.6|13485.3|13484.4|13467.6|13466.6|897
1610375700000|2021-01-11 14:35:00|13478.8|13477.3|13474.3|13472.8|13481.8|13480.6|13472.6|13471.7|863
1610376000000|2021-01-11 14:40:00|13473.4|13472.5|13472.9|13472|13477.5|13476.6|13469.1|13468.2|799
1610376300000|2021-01-11 14:45:00|13473.2|13472.3|13466.5|13465|13474|13473.1|13466.1|13464.6|936
1610376600000|2021-01-11 14:50:00|13466.3|13464.8|13458|13457.1|13467.8|13466.9|13457.8|13456.9|1166
1610376900000|2021-01-11 14:55:00|13457.3|13456.4|13456.5|13455.6|13461.6|13460.6|13451.3|13450.4|1406
1610377200000|2021-01-11 15:00:00|13456.4|13455.5|13470.3|13469.4|13470.3|13469.4|13452.6|13451.3|1319
1610377500000|2021-01-11 15:05:00|13470.4|13469.5|13467.7|13466.2|13471.1|13470.2|13462.7|13461.8|1004
1610377800000|2021-01-11 15:10:00|13467.5|13466|13468|13467.1|13474.2|13473.3|13466|13465.1|930
1610378100000|2021-01-11 15:15:00|13467.8|13466.9|13481.3|13479.8|13481.9|13480.4|13465.3|13464.4|973
1610378400000|2021-01-11 15:20:00|13481.5|13480|13484.9|13483.4|13485.4|13484.4|13477.5|13476.4|1011
1610378700000|2021-01-11 15:25:00|13484.8|13483.3|13483.8|13482.9|13485.8|13484.3|13479.4|13478.5|788
1610379000000|2021-01-11 15:30:00|13483.5|13482.6|13480.9|13479.4|13485.3|13484.1|13475.1|13474.1|858
1610379300000|2021-01-11 15:35:00|13481.1|13480.2|13476.7|13475.2|13483.4|13482.5|13472.8|13471.7|921
1610379600000|2021-01-11 15:40:00|13477|13475.5|13484.6|13483.7|13492|13491.1|13472.8|13471.9|1081
1610379900000|2021-01-11 15:45:00|13484.5|13483.6|13487.9|13487|13492.5|13491.5|13480.7|13479.8|1197
1610380200000|2021-01-11 15:50:00|13487.8|13486.9|13480.2|13478.7|13496.4|13495.5|13479.9|13478.7|1024
1610380500000|2021-01-11 15:55:00|13480.3|13478.8|13486.7|13485.8|13490.8|13489.9|13479.8|13478.4|1198
1610380800000|2021-01-11 16:00:00|13486.8|13485.9|13489.9|13489|13496.3|13495.1|13485.9|13485|1235
1610381100000|2021-01-11 16:05:00|13490.4|13489.5|13491.5|13490|13494.2|13493.1|13488.9|13488|866
1610381400000|2021-01-11 16:10:00|13491.6|13490.1|13487.3|13486.4|13491.8|13490.8|13482.3|13481.4|879
1610381700000|2021-01-11 16:15:00|13487.5|13486.6|13483.9|13482.4|13488.5|13487.6|13481.8|13480.6|798
1610382000000|2021-01-11 16:20:00|13483.8|13482.3|13482.6|13481.7|13485.9|13484.7|13479.3|13478.4|844
1610382300000|2021-01-11 16:25:00|13482.9|13481.4|13497.1|13495.6|13499.9|13499|13479.2|13478.3|950
1610382600000|2021-01-11 16:30:00|13497.2|13495.7|13498.8|13497.9|13500.2|13499.3|13492.4|13491.4|907
1610382900000|2021-01-11 16:35:00|13498.9|13498|13506.8|13505.9|13509.3|13508|13497.7|13496.8|698
1610383200000|2021-01-11 16:40:00|13506.6|13505.7|13509.8|13508.9|13513.1|13512.2|13502.5|13501.5|800
1610383500000|2021-01-11 16:45:00|13510|13509.1|13512.7|13511.8|13514.2|13513.3|13509.8|13508.9|711
1610383800000|2021-01-11 16:50:00|13512.9|13511.4|13515.6|13514.1|13517.1|13516|13512.5|13511.4|689
1610384100000|2021-01-11 16:55:00|13515.5|13514|13521.9|13520.4|13526.7|13525.3|13513.7|13512.8|786
1610384400000|2021-01-11 17:00:00|13522|13520.5|13522.6|13521.7|13527.6|13526.4|13519.1|13518.2|735
1610384700000|2021-01-11 17:05:00|13522.7|13521.8|13529.3|13528.4|13530.3|13529|13521.3|13520.4|782
1610385000000|2021-01-11 17:10:00|13529.4|13528.5|13526.9|13526|13531.2|13530.2|13525.9|13524.7|576
1610385300000|2021-01-11 17:15:00|13526.8|13525.9|13526.7|13525.8|13528.7|13527.8|13525.6|13524.5|534
1610385600000|2021-01-11 17:20:00|13526.6|13525.7|13525|13524.1|13527.4|13526.5|13523.4|13522.5|534
1610385900000|2021-01-11 17:25:00|13525.8|13524.3|13527.4|13526.5|13529.9|13528.8|13524.2|13523.3|621
1610386200000|2021-01-11 17:30:00|13527.8|13526.3|13529.3|13528.4|13530.5|13529.5|13525.8|13524.9|591
1610386500000|2021-01-11 17:35:00|13529.5|13528.6|13526.9|13525.4|13530.1|13529.2|13526.3|13525|477
1610386800000|2021-01-11 17:40:00|13526.8|13525.3|13529.9|13529|13530|13529.1|13526|13524.7|471
1610387100000|2021-01-11 17:45:00|13530.2|13529.3|13527.4|13525.9|13530.2|13529.3|13524.8|13523.9|468
1610387400000|2021-01-11 17:50:00|13527.3|13525.8|13526.8|13525.9|13528.9|13527.8|13524|13523.1|412
1610387700000|2021-01-11 17:55:00|13526.9|13526|13526.6|13525.1|13529.1|13527.9|13525.9|13524.5|408
1610388000000|2021-01-11 18:00:00|13526.3|13524.8|13529.1|13528.2|13529.6|13528.7|13524.4|13523.5|362
1610388300000|2021-01-11 18:05:00|13529.2|13528.3|13528.6|13527.7|13529.8|13528.9|13528.4|13527.5|235
1610388600000|2021-01-11 18:10:00|13528.7|13527.8|13528.6|13527.7|13529.1|13528|13527.4|13526.4|347
1610388900000|2021-01-11 18:15:00|13528.4|13527.5|13527.8|13526.3|13530.2|13529.3|13527.3|13525.8|420
1610389200000|2021-01-11 18:20:00|13527.7|13526.2|13527.4|13526.5|13529.4|13528.5|13526.5|13525.2|462
1610389500000|2021-01-11 18:25:00|13527.5|13526.6|13526.7|13525.8|13527.8|13526.9|13525.5|13524.6|383
1610389800000|2021-01-11 18:30:00|13527.2|13525.7|13524.4|13523.5|13529.4|13528.1|13523.3|13522.3|463
1610390100000|2021-01-11 18:35:00|13524.6|13523.7|13524.9|13524|13525.9|13524.4|13523.2|13522.3|260
1610390400000|2021-01-11 18:40:00|13525|13524.1|13523.9|13523|13525.5|13524.4|13523.6|13522.5|289
1610390700000|2021-01-11 18:45:00|13523.8|13522.9|13523.4|13521.9|13524|13523.1|13521.9|13520.7|364
1610391000000|2021-01-11 18:50:00|13523.3|13521.8|13526.7|13525.8|13527|13526.1|13523.2|13521.8|381
1610391300000|2021-01-11 18:55:00|13526.8|13525.9|13525.3|13523.8|13527.8|13526.9|13524.4|13523.5|432
1610391600000|2021-01-11 19:00:00|13525.4|13523.9|13527.2|13526.3|13527.6|13526.7|13523.9|13522.8|564
1610391900000|2021-01-11 19:05:00|13527.3|13526.4|13528.7|13527.8|13529.6|13528.6|13526.3|13525.4|481
1610392200000|2021-01-11 19:10:00|13528.8|13527.9|13527.9|13527|13530.2|13529.2|13527.9|13527|378
1610392500000|2021-01-11 19:15:00|13527.8|13526.9|13527.6|13526.7|13531|13530.1|13527.4|13526.4|355
1610392800000|2021-01-11 19:20:00|13527.7|13526.8|13532|13531.1|13532.6|13531.6|13526.5|13525.6|451
1610393100000|2021-01-11 19:25:00|13531.9|13531|13532.5|13531.6|13534.5|13533.6|13531.7|13530.8|359
1610393400000|2021-01-11 19:30:00|13532.4|13531|13533.5|13532.6|13535.6|13534.7|13531.7|13530.6|366
1610393700000|2021-01-11 19:35:00|13533.4|13532.5|13531.6|13530.7|13534.8|13533.9|13529.9|13529|487
1610394000000|2021-01-11 19:40:00|13531.5|13530.6|13533.6|13532.7|13534.2|13533.3|13530.8|13529.7|310
1610394300000|2021-01-11 19:45:00|13533.5|13532.6|13530.7|13529.8|13533.6|13532.7|13530|13528.8|354
1610394600000|2021-01-11 19:50:00|13530.8|13529.9|13528.4|13527.5|13532|13530.8|13526.5|13525.6|387
1610394900000|2021-01-11 19:55:00|13528.3|13527.4|13526.4|13525.5|13529.7|13528.8|13524.7|13523.8|462
1610395200000|2021-01-11 20:00:00|13526|13525.1|13524.1|13523.2|13527.8|13526.4|13523.7|13522.6|411
1610395500000|2021-01-11 20:05:00|13524.2|13523.3|13522.7|13521.8|13525|13524|13522.3|13521.2|295
1610395800000|2021-01-11 20:10:00|13523|13521.5|13524.2|13523.3|13525.7|13524.5|13522.8|13521.3|404
1610396100000|2021-01-11 20:15:00|13524.3|13523.4|13522|13520.5|13524.8|13523.8|13521.4|13520.1|308
1610396400000|2021-01-11 20:20:00|13521.9|13520.4|13518.8|13517.9|13522.9|13521.4|13518.1|13516.9|376
1610396700000|2021-01-11 20:25:00|13518.7|13517.8|13520.8|13519.3|13521.7|13520.5|13517.2|13516.1|414
1610397000000|2021-01-11 20:30:00|13520.9|13519.4|13523.9|13523|13524.6|13523.6|13520.9|13519.4|327
1610397300000|2021-01-11 20:35:00|13524|13523.1|13521.8|13520.3|13525.2|13523.9|13521.3|13520.2|233
1610397600000|2021-01-11 20:40:00|13522|13520.5|13523.7|13522.8|13525.1|13523.9|13521.7|13520.2|406
1610397900000|2021-01-11 20:45:00|13523.6|13522.7|13525.2|13523.7|13526.7|13525.5|13522.3|13521.2|443
1610398200000|2021-01-11 20:50:00|13525.1|13523.6|13521.6|13520.7|13525.2|13523.9|13521.4|13520.2|442
1610398500000|2021-01-11 20:55:00|13521.7|13520.8|13521|13519.5|13524.4|13523.5|13520.1|13519|490
1610398800000|2021-01-11 21:00:00|13520.8|13519.9|13519.2|13517.7|13522.9|13521.9|13518.9|13517.3|351
1610399100000|2021-01-11 21:05:00|13519.1|13517.6|13519.2|13517.7|13519.5|13518.4|13517.9|13516.6|206
1610399400000|2021-01-11 21:10:00|13519.3|13517.8|13518.9|13518|13519.7|13518.3|13518|13516.7|204
1610399700000|2021-01-11 21:15:00|13519.2|13518.3|13520.1|13519.2|13520.8|13519.9|13517.6|13516.7|284
1610400000000|2021-01-11 21:20:00|13520|13519.1|13519|13517.5|13520.5|13519.2|13518.6|13517.4|122
1610400300000|2021-01-11 21:25:00|13518.9|13517.4|13518.2|13516.7|13519|13517.9|13516.6|13515.3|143
1610400600000|2021-01-11 21:30:00|13518.3|13516.8|13517.5|13516|13518.3|13516.9|13515.6|13514.1|265
1610400900000|2021-01-11 21:35:00|13517.7|13516.2|13518|13516.5|13518.2|13517.1|13514.3|13512.8|193
1610401200000|2021-01-11 21:40:00|13518.1|13516.6|13517.5|13516|13518.2|13516.7|13515.5|13514|179
1610401500000|2021-01-11 21:45:00|13517.4|13515.9|13514.2|13512|13517.9|13516.6|13512.8|13511.3|326
1610401800000|2021-01-11 21:50:00|13514|13511.7|13513.9|13512.4|13515.1|13512.9|13513.8|13511.7|172
1610402100000|2021-01-11 21:55:00|13514.4|13512.2|13519.8|13509.8|13520.5|13514|13511.8|13501.8|457
1610402400000|2021-01-11 22:00:00|13520.8|13510.8|13516.9|13506.9|13521.6|13511.6|13516.8|13506.8|55
1610402700000|2021-01-11 22:05:00|13516.1|13506.1|13518.2|13508.2|13519.2|13509.2|13513.8|13503.8|142
1610403000000|2021-01-11 22:10:00|13518.1|13508.1|13516.5|13506.5|13519.4|13509.4|13512.7|13502.7|227
1610403300000|2021-01-11 22:15:00|13516.4|13506.4|13519.3|13509.3|13522.3|13512.3|13515.2|13505.2|264
1610403600000|2021-01-11 22:20:00|13519.8|13509.8|13520|13510|13523.3|13513.3|13517.5|13507.5|350
1610403900000|2021-01-11 22:25:00|13520.4|13510.4|13521.2|13511.2|13522.9|13512.9|13516.1|13506.1|234
1610404200000|2021-01-11 22:30:00|13521|13511|13517.4|13507.4|13522.4|13512.4|13516.5|13506.5|364
1610404500000|2021-01-11 22:35:00|13517.2|13507.2|13519|13509|13520.1|13510.1|13514.1|13504.1|337
1610404800000|2021-01-11 22:40:00|13518.8|13508.8|13516.8|13506.8|13519.5|13509.5|13515.4|13505.4|250
1610405100000|2021-01-11 22:45:00|13517.2|13507.2|13514.9|13504.9|13520|13510|13513.8|13503.8|279
1610405400000|2021-01-11 22:50:00|13514.6|13504.6|13516|13506|13518.5|13508.5|13511.8|13501.8|418
1610405700000|2021-01-11 22:55:00|13516.2|13506.2|13514.3|13504.3|13517.9|13507.9|13514|13504|331
1610406000000|2021-01-11 23:00:00|13514.1|13504.1|13515.9|13512.5|13519.9|13513|13511.2|13504.1|802
1610406300000|2021-01-11 23:05:00|13515.8|13512.6|13515.1|13512.6|13515.9|13512.9|13513.2|13510.7|411
1610406600000|2021-01-11 23:10:00|13515.2|13512.4|13514.8|13513.3|13516.5|13514.8|13514.6|13512.4|289
1610406900000|2021-01-11 23:15:00|13514.9|13513.4|13517|13515.5|13517.3|13515.8|13514.2|13512.5|237
1610407200000|2021-01-11 23:20:00|13517.1|13515.6|13516.7|13515.2|13521.7|13520|13516.7|13515.2|300
1610407500000|2021-01-11 23:25:00|13516.8|13515.3|13517.4|13515.9|13519.1|13517.1|13516.6|13515.1|172
1610407800000|2021-01-11 23:30:00|13517.5|13516|13520.9|13519.4|13520.9|13519.4|13517.2|13515.4|350
1610408100000|2021-01-11 23:35:00|13520.8|13519.3|13528.4|13526.9|13528.6|13527.1|13520.8|13519.3|602
1610408400000|2021-01-11 23:40:00|13528.5|13527|13527.2|13525.7|13529.1|13527.3|13525.3|13523.8|284
1610408700000|2021-01-11 23:45:00|13527.1|13525.6|13521.1|13519.6|13528.6|13527.1|13520.8|13519.3|344
1610409000000|2021-01-11 23:50:00|13521|13519.5|13523.3|13521.8|13523.7|13522|13520|13518.5|442
1610409300000|2021-01-11 23:55:00|13523.2|13521.7|13524|13522.5|13524.7|13523.2|13521.9|13520.4|406
1610409600000|2021-01-12 00:00:00|13523.7|13522.2|13523.8|13522.3|13527.4|13525.9|13523.7|13522.2|598
1610409900000|2021-01-12 00:05:00|13523.9|13522.4|13518.6|13517.1|13524|13522.5|13518.2|13516.7|562
1610410200000|2021-01-12 00:10:00|13518.7|13517.2|13517.5|13516|13520.2|13518.9|13517.2|13515.7|425
1610410500000|2021-01-12 00:15:00|13517.7|13516.2|13518.2|13516.7|13519.6|13518.4|13515.8|13514.3|469
1610410800000|2021-01-12 00:20:00|13517.8|13516.3|13517.7|13516.2|13518|13516.5|13514.2|13512.7|419
1610411100000|2021-01-12 00:25:00|13517.8|13516.3|13517.7|13516.2|13519.5|13518|13516.9|13515.7|253
1610411400000|2021-01-12 00:30:00|13517.6|13516.1|13512.8|13511.3|13517.9|13516.4|13511.9|13510.4|362
1610411700000|2021-01-12 00:35:00|13513|13511.5|13513|13511.5|13514.1|13512.7|13510.9|13509.6|420
1610412000000|2021-01-12 00:40:00|13512.9|13511.4|13514.5|13513|13514.6|13513.1|13512.1|13510.6|296
1610412300000|2021-01-12 00:45:00|13514.4|13512.9|13521.2|13519.7|13522.4|13520.9|13514.2|13512.7|528
1610412600000|2021-01-12 00:50:00|13521.1|13519.6|13520.9|13520|13524.2|13523|13519.8|13518.8|594
1610412900000|2021-01-12 00:55:00|13521.2|13520.3|13520.9|13519.4|13523.2|13522.2|13519.8|13518.9|522
1610413200000|2021-01-12 01:00:00|13520.8|13519.3|13520|13519.1|13523.4|13521.9|13519.7|13518.8|649
1610413500000|2021-01-12 01:05:00|13520.1|13519.2|13528|13526.5|13528.1|13526.6|13520.1|13519.2|586
1610413800000|2021-01-12 01:10:00|13528.1|13526.6|13526.6|13525.1|13531.2|13529.7|13526|13524.6|511
1610414100000|2021-01-12 01:15:00|13526.5|13525|13521.5|13520|13528.5|13527|13520.5|13519.5|549
1610414400000|2021-01-12 01:20:00|13521.4|13519.9|13514.4|13512.9|13521.5|13520|13513.5|13512.3|714
1610414700000|2021-01-12 01:25:00|13514.3|13512.8|13508|13506.5|13514.5|13513|13507.8|13506.3|654
1610415000000|2021-01-12 01:30:00|13508.1|13506.6|13513.4|13511.9|13514.3|13512.8|13505.1|13503.6|663
1610415300000|2021-01-12 01:35:00|13513.3|13511.8|13512.7|13510.6|13513.8|13512.3|13510.1|13508.6|485
1610415600000|2021-01-12 01:40:00|13512.6|13510.5|13516.9|13515.4|13517.3|13515.9|13511.7|13510.2|610
1610415900000|2021-01-12 01:45:00|13517|13515.5|13519.1|13517.6|13519.1|13517.6|13514.9|13513.7|604
1610416200000|2021-01-12 01:50:00|13519|13517.5|13524.1|13522.6|13525.1|13523.6|13518.8|13517.3|749
1610416500000|2021-01-12 01:55:00|13524.2|13522.7|13524.1|13522.6|13529.2|13527.7|13523|13521.7|643
1610416800000|2021-01-12 02:00:00|13524.2|13522.7|13520.7|13519.2|13525.1|13523.6|13519.2|13517.7|607
1610417100000|2021-01-12 02:05:00|13520.5|13519|13519.8|13518.3|13521.2|13519.7|13518.3|13516.8|500
1610417400000|2021-01-12 02:10:00|13519.7|13518.2|13517.8|13516.3|13521|13519.5|13517.2|13515.7|547
1610417700000|2021-01-12 02:15:00|13518|13516.5|13520.8|13519.3|13521.2|13519.7|13517.5|13516|501
1610418000000|2021-01-12 02:20:00|13520.7|13519.2|13521.6|13520.1|13521.9|13520.8|13519.2|13517.8|406
1610418300000|2021-01-12 02:25:00|13521.9|13520.4|13523|13521.5|13523.3|13522|13519.8|13518.7|624
1610418600000|2021-01-12 02:30:00|13523.1|13521.6|13525.1|13524.2|13525.7|13524.3|13522.1|13520.8|550
1610418900000|2021-01-12 02:35:00|13525.2|13524.3|13528.5|13527|13529.3|13527.8|13524.6|13523.4|576
1610419200000|2021-01-12 02:40:00|13528.6|13527.1|13524.6|13523.7|13528.9|13527.4|13524.6|13523.6|409
1610419500000|2021-01-12 02:45:00|13525|13523.5|13524.2|13522.7|13526.7|13525.2|13523|13521.8|453
1610419800000|2021-01-12 02:50:00|13524.1|13522.6|13523.5|13522|13525.6|13523.9|13522.5|13521.3|324
1610420100000|2021-01-12 02:55:00|13523.4|13521.9|13524.5|13523|13525.2|13523.7|13522.9|13521.4|355
1610420400000|2021-01-12 03:00:00|13525|13523.5|13525.5|13524.6|13526.6|13525.3|13523.3|13521.8|359
1610420700000|2021-01-12 03:05:00|13525.4|13524.5|13527.3|13525.8|13528|13526.9|13525.2|13523.9|323
1610421000000|2021-01-12 03:10:00|13527.2|13525.7|13526.1|13524.6|13527.8|13526.6|13525|13523.5|360
1610421300000|2021-01-12 03:15:00|13526.2|13524.7|13526.3|13524.8|13527|13525.5|13525|13523.5|249
1610421600000|2021-01-12 03:20:00|13526.2|13524.7|13527.3|13525.8|13527.4|13526|13525.7|13524.3|246
1610421900000|2021-01-12 03:25:00|13527.2|13525.7|13526.2|13524.7|13527.3|13526|13525.9|13524.4|214
1610422200000|2021-01-12 03:30:00|13526.1|13524.6|13525.2|13523.7|13526.2|13524.7|13523.5|13522.1|389
1610422500000|2021-01-12 03:35:00|13525.1|13523.6|13527.9|13526.4|13528|13526.5|13524.9|13523.5|431
1610422800000|2021-01-12 03:40:00|13527.8|13526.3|13525.1|13523.6|13527.9|13526.4|13525|13523.5|286
1610423100000|2021-01-12 03:45:00|13525.2|13523.7|13523.9|13522.4|13525.8|13524.3|13521.8|13520.5|408
1610423400000|2021-01-12 03:50:00|13524|13522.5|13523.9|13522.4|13524.4|13522.9|13522.8|13521.3|439
1610423700000|2021-01-12 03:55:00|13523.8|13522.3|13522.7|13521.2|13523.8|13522.3|13520.6|13519.4|372
1610424000000|2021-01-12 04:00:00|13522.6|13521.1|13523.4|13521.9|13524.5|13523.3|13521.6|13520.1|404
1610424300000|2021-01-12 04:05:00|13523.6|13522.1|13524.6|13523.1|13525.2|13523.7|13522.8|13521.3|285
1610424600000|2021-01-12 04:10:00|13524.7|13523.2|13524.2|13522.7|13527.6|13526.1|13524.1|13522.6|289
1610424900000|2021-01-12 04:15:00|13524.1|13522.6|13525.3|13523.8|13525.7|13524.2|13523.7|13522.5|207
1610425200000|2021-01-12 04:20:00|13525.4|13523.9|13524.3|13522.8|13525.5|13524|13523.9|13522.4|134
1610425500000|2021-01-12 04:25:00|13524.2|13522.7|13521|13519.5|13524.2|13522.7|13519.9|13518.7|389
1610425800000|2021-01-12 04:30:00|13520.5|13519|13519.3|13517.8|13521.1|13519.8|13518.8|13517.6|339
1610426100000|2021-01-12 04:35:00|13519.2|13517.7|13517|13515.5|13520.9|13519.4|13516.4|13515.1|408
1610426400000|2021-01-12 04:40:00|13516.9|13515.4|13518.3|13516.8|13518.4|13517|13516.1|13514.8|385
1610426700000|2021-01-12 04:45:00|13518.2|13516.7|13522.2|13520.7|13522.6|13521.1|13518.2|13516.7|297
1610427000000|2021-01-12 04:50:00|13521.9|13521|13521.2|13519.7|13522.4|13521.1|13518.3|13516.8|445
1610427300000|2021-01-12 04:55:00|13521.1|13519.6|13525|13523.5|13525.2|13524.1|13521|13519.5|401
1610427600000|2021-01-12 05:00:00|13524.9|13523.4|13521.3|13519.8|13525|13523.9|13520.7|13519.5|441
1610427900000|2021-01-12 05:05:00|13521.2|13519.7|13522.3|13520.8|13522.9|13521.4|13520.8|13519.5|360
1610428200000|2021-01-12 05:10:00|13522.4|13520.9|13524.6|13523.1|13524.9|13523.4|13522.1|13520.6|327
1610428500000|2021-01-12 05:15:00|13524.7|13523.2|13524.5|13523|13526.1|13524.6|13523.5|13522|377
1610428800000|2021-01-12 05:20:00|13524.6|13523.1|13524.7|13523.2|13525.7|13524.2|13524.2|13522.7|362
1610429100000|2021-01-12 05:25:00|13524.9|13524|13526.3|13524.8|13527.9|13526.4|13524.9|13524|338
1610429400000|2021-01-12 05:30:00|13526.4|13524.9|13531.2|13529.7|13531.3|13529.8|13526.1|13524.7|406
1610429700000|2021-01-12 05:35:00|13531.1|13529.6|13535.3|13533.8|13535.5|13534|13530.1|13528.9|572
1610430000000|2021-01-12 05:40:00|13535.4|13533.9|13536.1|13534.6|13537.8|13536.3|13534.7|13533.5|547
1610430300000|2021-01-12 05:45:00|13536.2|13534.7|13540.1|13539.2|13540.5|13539.4|13536.2|13534.7|615
1610430600000|2021-01-12 05:50:00|13540.3|13539.4|13539.9|13538.4|13542.2|13540.7|13538.5|13537.3|537
1610430900000|2021-01-12 05:55:00|13540|13538.5|13544.6|13543.1|13546|13545|13539.6|13538.4|736
1610431200000|2021-01-12 06:00:00|13544.5|13543|13541.1|13539.6|13545.2|13543.7|13540.9|13539.6|603
1610431500000|2021-01-12 06:05:00|13541.2|13539.7|13545.6|13544.1|13546.1|13544.6|13539.8|13538.6|555
1610431800000|2021-01-12 06:10:00|13545.7|13544.2|13542.9|13541.4|13546.8|13545.3|13541.7|13540.6|639
1610432100000|2021-01-12 06:15:00|13543|13541.5|13542.2|13540.7|13544.9|13543.7|13540.4|13538.9|508
1610432400000|2021-01-12 06:20:00|13542.1|13540.6|13540.5|13539|13543.1|13541.6|13538.7|13537.7|364
1610432700000|2021-01-12 06:25:00|13540.6|13539.1|13544.1|13542.6|13545.7|13544.7|13540.5|13539|467
1610433000000|2021-01-12 06:30:00|13544.2|13542.7|13547.2|13545.7|13549.7|13548.2|13543.8|13542.4|580
1610433300000|2021-01-12 06:35:00|13547|13546.1|13550.3|13549.4|13551.1|13549.9|13546.9|13545.8|715
1610433600000|2021-01-12 06:40:00|13550.4|13549.5|13550.7|13549.2|13552|13550.7|13549.3|13547.9|410
1610433900000|2021-01-12 06:45:00|13550.1|13549.3|13554.9|13553.4|13555.2|13554|13547.3|13546|639
1610434200000|2021-01-12 06:50:00|13555|13553.5|13552.6|13551.1|13559.4|13557.9|13551.6|13550.7|695
1610434500000|2021-01-12 06:55:00|13552.5|13551|13555.2|13553.7|13555.6|13554.5|13551.9|13550.9|480
1610434800000|2021-01-12 07:00:00|13555.3|13553.8|13551.1|13550.2|13555.3|13553.8|13550.4|13549.3|677
1610435100000|2021-01-12 07:05:00|13551|13550.1|13553.3|13551.8|13553.3|13551.8|13550.5|13549.3|581
1610435400000|2021-01-12 07:10:00|13553.4|13551.9|13554.4|13553.5|13558.5|13557.6|13552.6|13551.1|785
1610435700000|2021-01-12 07:15:00|13554.1|13553.2|13556.4|13554.9|13558.6|13557.7|13554.1|13553.2|619
1610436000000|2021-01-12 07:20:00|13556.5|13555|13563.3|13561.8|13564|13562.7|13556.4|13554.9|751
1610436300000|2021-01-12 07:25:00|13563.4|13561.9|13562.2|13560.7|13565.7|13564.5|13560.3|13559.4|694
1610436600000|2021-01-12 07:30:00|13562.3|13560.8|13561.3|13560.4|13568.5|13567.3|13561|13560.1|890
1610436900000|2021-01-12 07:35:00|13561.1|13560.2|13554.6|13553.7|13564|13562.8|13554.5|13553.6|694
1610437200000|2021-01-12 07:40:00|13554.5|13553.6|13556.5|13555.6|13557.7|13556.6|13553.7|13552.8|614
1610437500000|2021-01-12 07:45:00|13556.6|13555.7|13553.5|13552.6|13557.1|13556|13551.3|13550.4|724
1610437800000|2021-01-12 07:50:00|13553.8|13552.9|13548.2|13547.3|13555.8|13554.6|13546.8|13545.9|702
1610438100000|2021-01-12 07:55:00|13548.5|13547.6|13553.7|13552.8|13555.8|13554.8|13547|13545.9|784
1610438400000|2021-01-12 08:00:00|13553.6|13552.7|13555.2|13554.3|13558.6|13557.4|13548|13546.9|932
1610438700000|2021-01-12 08:05:00|13555.1|13554.2|13551.9|13551|13555.2|13554.3|13548.9|13548|801
1610439000000|2021-01-12 08:10:00|13552.1|13550.6|13548.2|13547.3|13554.4|13553.4|13548.1|13547.2|922
1610439300000|2021-01-12 08:15:00|13548.3|13547.4|13540.4|13539.5|13549.7|13548.8|13540.4|13539.5|860
1610439600000|2021-01-12 08:20:00|13539.9|13538.4|13542.1|13541.2|13544.2|13543.3|13539.2|13538.3|766
1610439900000|2021-01-12 08:25:00|13542.2|13541.3|13545.9|13545|13549.6|13548.5|13542.2|13541.3|766
1610440200000|2021-01-12 08:30:00|13546.5|13545.3|13549.6|13548.7|13550.4|13549.1|13543.5|13542.6|742
1610440500000|2021-01-12 08:35:00|13549.5|13548.6|13549.7|13548.2|13556.7|13555.6|13547.6|13546.7|806
1610440800000|2021-01-12 08:40:00|13549.5|13548.6|13548.7|13547.8|13552.8|13551.9|13548|13546.9|739
1610441100000|2021-01-12 08:45:00|13548.8|13547.9|13545|13544.1|13550.1|13548.6|13544.6|13543.5|731
1610441400000|2021-01-12 08:50:00|13544.9|13544|13545.4|13544.5|13545.4|13544.5|13539.1|13538.2|714
1610441700000|2021-01-12 08:55:00|13545.3|13544.4|13555|13553.5|13555.8|13554.8|13544.7|13543.8|638
1610442000000|2021-01-12 09:00:00|13554.7|13553.8|13550.4|13549.5|13555.7|13554.8|13548.3|13547.4|765
1610442300000|2021-01-12 09:05:00|13550.5|13549.6|13545.6|13544.7|13552.8|13551.5|13543|13542.1|628
1610442600000|2021-01-12 09:10:00|13545.7|13544.2|13555.5|13554.6|13558.3|13557.4|13544.4|13543.3|772
1610442900000|2021-01-12 09:15:00|13555.4|13554.5|13572|13570.5|13573.9|13573|13552.5|13551.6|968
1610443200000|2021-01-12 09:20:00|13571.9|13570.4|13588.5|13587.6|13594.2|13593.3|13571.8|13570.4|1264
1610443500000|2021-01-12 09:25:00|13588.6|13587.7|13594.4|13593.5|13598.6|13597.7|13588.4|13587.5|1183
1610443800000|2021-01-12 09:30:00|13594.3|13593.4|13590.7|13589.8|13595.1|13594.2|13588.1|13587|1070
1610444100000|2021-01-12 09:35:00|13590.6|13589.7|13586.7|13585.2|13593.2|13592.3|13585.4|13584.5|991
1610444400000|2021-01-12 09:40:00|13586.5|13585.6|13589.5|13588.6|13596.6|13595.5|13585.5|13584.3|973
1610444700000|2021-01-12 09:45:00|13590|13589.1|13599.2|13597.7|13599.4|13598.5|13589.2|13588.3|728
1610445000000|2021-01-12 09:50:00|13599|13597.5|13604.7|13603.8|13607.3|13606.1|13595.1|13594|892
1610445300000|2021-01-12 09:55:00|13604.6|13603.7|13603.3|13602.4|13605.1|13604.1|13597.3|13596.4|835
1610445600000|2021-01-12 10:00:00|13603.2|13602.3|13597.7|13596.8|13606.1|13605.2|13597|13595.8|819
1610445900000|2021-01-12 10:05:00|13597.6|13596.7|13594.7|13593.2|13598.2|13597.3|13590.5|13589.6|793
1610446200000|2021-01-12 10:10:00|13595|13593.5|13600.6|13599.1|13602.4|13601.3|13590.3|13589.1|801
1610446500000|2021-01-12 10:15:00|13600.5|13599|13592|13591.1|13600.6|13599.7|13592|13590.7|577
1610446800000|2021-01-12 10:20:00|13592.2|13590.7|13594.5|13593.6|13596.3|13595.2|13591.1|13590.1|580
1610447100000|2021-01-12 10:25:00|13594.6|13593.7|13593.4|13592.5|13597.9|13597|13590.5|13589.6|706
1610447400000|2021-01-12 10:30:00|13593.3|13592.4|13590.3|13589.4|13596.2|13594.7|13590.1|13589.2|758
1610447700000|2021-01-12 10:35:00|13590.4|13589.5|13587.7|13586.2|13593|13592.1|13586.9|13586|798
1610448000000|2021-01-12 10:40:00|13587.2|13586.3|13588.5|13587.6|13590.6|13589.5|13584.6|13583.7|813
1610448300000|2021-01-12 10:45:00|13588.2|13587.3|13585.2|13584.3|13588.6|13587.6|13583.2|13582.3|648
1610448600000|2021-01-12 10:50:00|13585.1|13584.2|13583.7|13582.8|13587.4|13586.5|13583.4|13582.5|622
1610448900000|2021-01-12 10:55:00|13583.6|13582.7|13576.9|13575.4|13583.9|13582.9|13576.3|13575.2|662
1610449200000|2021-01-12 11:00:00|13577.2|13575.7|13581.8|13580.9|13582.3|13581.4|13576.5|13575.5|897
1610449500000|2021-01-12 11:05:00|13581.9|13581|13585.6|13584.1|13590.7|13589.5|13580.3|13579.4|556
1610449800000|2021-01-12 11:10:00|13585.5|13584|13588.7|13587.8|13593.5|13592|13585.5|13584|759
1610450100000|2021-01-12 11:15:00|13588.8|13587.9|13592.5|13591|13596.8|13595.8|13588.8|13587.8|803
1610450400000|2021-01-12 11:20:00|13592.4|13590.9|13593.1|13592.2|13597.7|13596.4|13592.2|13590.9|557
1610450700000|2021-01-12 11:25:00|13593.2|13592.3|13590.7|13589.2|13596.3|13595.4|13589.9|13588.6|602
1610451000000|2021-01-12 11:30:00|13590.6|13589.1|13601.6|13600.7|13601.7|13600.8|13590.1|13588.9|848
1610451300000|2021-01-12 11:35:00|13601.3|13600.4|13600.9|13599.4|13604.6|13603.7|13599.1|13598.1|854
1610451600000|2021-01-12 11:40:00|13601|13599.5|13598.2|13597.3|13602|13600.5|13598|13597.1|555
1610451900000|2021-01-12 11:45:00|13598.3|13597.4|13597.8|13596.9|13600.2|13599.3|13594|13593.1|600
1610452200000|2021-01-12 11:50:00|13598.1|13596.6|13594.2|13593.3|13598.7|13597.7|13592.3|13591.4|463
1610452500000|2021-01-12 11:55:00|13594.3|13593.4|13587.1|13586.2|13594.3|13593.4|13586.8|13585.8|646
1610452800000|2021-01-12 12:00:00|13587.2|13586.3|13591.4|13590.5|13592|13591.1|13587|13586.1|679
1610453100000|2021-01-12 12:05:00|13591.3|13590.4|13588.4|13587.5|13594|13593.1|13588.1|13587.2|597
1610453400000|2021-01-12 12:10:00|13588.1|13587.2|13586.1|13585.2|13589.8|13588.9|13583.4|13582.5|595
1610453700000|2021-01-12 12:15:00|13586.2|13585.3|13585|13584.1|13588.3|13587.4|13582.1|13581.2|644
1610454000000|2021-01-12 12:20:00|13585.2|13584.3|13594.9|13594|13598.1|13596.9|13584.8|13583.6|727
1610454300000|2021-01-12 12:25:00|13595|13594.1|13597|13595.5|13601.4|13600.3|13594.2|13593.3|827
1610454600000|2021-01-12 12:30:00|13597.1|13595.6|13595|13594.1|13600.2|13599|13593.2|13592.3|769
1610454900000|2021-01-12 12:35:00|13594.9|13594|13597|13595.5|13601.8|13600.8|13594.7|13593.8|661
1610455200000|2021-01-12 12:40:00|13596.9|13595.4|13602|13600.5|13603|13602.1|13596.4|13595.2|665
1610455500000|2021-01-12 12:45:00|13601.9|13600.4|13598.2|13597.3|13603.1|13602.2|13593|13592.1|729
1610455800000|2021-01-12 12:50:00|13598.3|13597.4|13599|13598.1|13600.5|13599.6|13598.1|13597.2|596
1610456100000|2021-01-12 12:55:00|13599.2|13598.3|13596.1|13594.6|13601.4|13600.5|13595.2|13594.3|753
1610456400000|2021-01-12 13:00:00|13596.2|13594.7|13592.7|13591.8|13602.4|13601.5|13592.5|13591.6|734
1610456700000|2021-01-12 13:05:00|13593.1|13592.2|13599.4|13598.5|13599.7|13598.6|13590.6|13589.3|826
1610457000000|2021-01-12 13:10:00|13599.3|13598.4|13597.2|13596.3|13599.3|13598.4|13592.5|13591.6|690
1610457300000|2021-01-12 13:15:00|13597.3|13596.4|13594|13593.1|13599|13598.1|13590.4|13589.5|687
1610457600000|2021-01-12 13:20:00|13593.9|13593|13594.3|13593.4|13596.1|13595.2|13591.5|13590.6|863
1610457900000|2021-01-12 13:25:00|13594.5|13593.6|13598.6|13597.7|13598.7|13597.8|13588.3|13587.4|872
1610458200000|2021-01-12 13:30:00|13599.6|13598.7|13594.1|13593.2|13601|13600.1|13593.1|13592.2|805
1610458500000|2021-01-12 13:35:00|13594|13593.1|13589.1|13588.2|13596.1|13595.2|13589|13587.9|871
1610458800000|2021-01-12 13:40:00|13589|13588.1|13590.3|13589.4|13591.3|13590.4|13584.6|13583.7|855
1610459100000|2021-01-12 13:45:00|13590.5|13589.6|13594.9|13593.4|13596.6|13595.2|13589.9|13589|831
1610459400000|2021-01-12 13:50:00|13595|13593.5|13593.3|13592.4|13596.6|13595.7|13591.4|13590.2|692
1610459700000|2021-01-12 13:55:00|13593.4|13592.5|13587.4|13586.5|13593.5|13592.6|13580.7|13579.4|982
1610460000000|2021-01-12 14:00:00|13587.7|13586.2|13589.8|13588.9|13591.1|13590.2|13585.7|13584.8|764
1610460300000|2021-01-12 14:05:00|13589.9|13589|13588.4|13586.9|13591.9|13591|13581|13580.1|922
1610460600000|2021-01-12 14:10:00|13588.2|13586.7|13594.7|13593.8|13594.8|13593.9|13585.9|13585|796
1610460900000|2021-01-12 14:15:00|13594.6|13593.7|13595.4|13594.5|13599.4|13598.5|13592.5|13591.4|732
1610461200000|2021-01-12 14:20:00|13594.9|13594|13599.7|13598.8|13602|13601.1|13594.3|13593.4|640
1610461500000|2021-01-12 14:25:00|13599.6|13598.7|13597|13596.1|13600.7|13599.8|13596.4|13595.1|817
1610461800000|2021-01-12 14:30:00|13596.9|13596|13602.5|13601.6|13605.2|13604.2|13596.7|13595.8|1129
1610462100000|2021-01-12 14:35:00|13602.6|13601.7|13599.6|13598.7|13606.3|13605.1|13598.5|13597.6|790
1610462400000|2021-01-12 14:40:00|13599.7|13598.8|13597|13596.1|13603.4|13602.2|13594.3|13593|947
1610462700000|2021-01-12 14:45:00|13597.1|13596.2|13597.1|13596.2|13603.7|13602.6|13596.4|13595.5|887
1610463000000|2021-01-12 14:50:00|13597.2|13596.3|13600.6|13599.7|13601.7|13600.6|13588.5|13587.6|1042
1610463300000|2021-01-12 14:55:00|13600.5|13599.6|13600.9|13600|13603.8|13602.9|13598.8|13597.9|960
1610463600000|2021-01-12 15:00:00|13600.1|13599.2|13597.4|13596.5|13603.5|13602.6|13596.4|13595.5|920
1610463900000|2021-01-12 15:05:00|13597.3|13596.4|13596.6|13595.1|13600.6|13599.7|13594.8|13593.4|857
1610464200000|2021-01-12 15:10:00|13596.5|13595|13593.4|13592.5|13598.3|13597.2|13592.7|13591.6|966
1610464500000|2021-01-12 15:15:00|13593.8|13592.3|13599.2|13597.7|13601.3|13600|13590.5|13589.6|966
1610464800000|2021-01-12 15:20:00|13599.1|13597.6|13616.2|13614.7|13619|13617.8|13598.6|13597.1|750
1610465100000|2021-01-12 15:25:00|13620.3|13619.4|13627.2|13625.7|13628|13626.9|13618.7|13617.7|1161
1610465400000|2021-01-12 15:30:00|13627.3|13625.8|13625.8|13624.9|13632.4|13630.9|13622.2|13620.7|1182
1610465700000|2021-01-12 15:35:00|13625.7|13624.8|13615.7|13614.2|13625.8|13624.9|13614|13612.5|844
1610466000000|2021-01-12 15:40:00|13615.8|13614.3|13615.4|13614.5|13622.4|13621.3|13612|13611.1|872
1610466300000|2021-01-12 15:45:00|13615.5|13614.6|13622.9|13621.4|13623.3|13622|13610.8|13609.9|965
1610466600000|2021-01-12 15:50:00|13622.8|13621.3|13617.7|13616.8|13623.9|13622.4|13613.4|13612.4|858
1610466900000|2021-01-12 15:55:00|13617.9|13617|13618.3|13616.8|13624.1|13623.2|13617.8|13616.6|909
1610467200000|2021-01-12 16:00:00|13617.5|13616.6|13620.8|13619.9|13625.2|13624.1|13617.3|13615.9|968
1610467500000|2021-01-12 16:05:00|13620.7|13619.8|13624.9|13623.4|13625.6|13624.4|13618.5|13617.4|734
1610467800000|2021-01-12 16:10:00|13624.6|13623.7|13628.3|13627.4|13628.3|13627.4|13622.5|13621.4|570
1610468100000|2021-01-12 16:15:00|13628.2|13627.3|13625|13624.1|13631|13630.1|13624.6|13623.7|705
1610468400000|2021-01-12 16:20:00|13625.3|13623.8|13622|13621.1|13626.7|13625.8|13620.4|13619.5|588
1610468700000|2021-01-12 16:25:00|13622.1|13621.2|13620.1|13619.2|13627.7|13626.8|13619.5|13618.2|728
1610469000000|2021-01-12 16:30:00|13620|13619.1|13624|13623.1|13628.1|13627.2|13618.7|13617.8|758
1610469300000|2021-01-12 16:35:00|13624.2|13623.3|13622.4|13621.5|13624.9|13624|13620.3|13619.4|734
1610469600000|2021-01-12 16:40:00|13622.7|13621.2|13618.3|13617.4|13623|13621.6|13616.1|13615.1|611
1610469900000|2021-01-12 16:45:00|13618.2|13617.3|13623|13622.1|13623.8|13622.9|13617.2|13616.3|533
1610470200000|2021-01-12 16:50:00|13622.9|13622|13628.8|13627.9|13631.5|13630.3|13619.9|13619|741
1610470500000|2021-01-12 16:55:00|13628.7|13627.8|13636.4|13634.9|13637.1|13636|13628.7|13627.8|783
1610470800000|2021-01-12 17:00:00|13636.2|13634.7|13633|13632.1|13637.5|13636.6|13631.6|13630.5|688
1610471100000|2021-01-12 17:05:00|13632.9|13632|13630.5|13629|13633.3|13632.4|13623.8|13622.6|797
1610471400000|2021-01-12 17:10:00|13630.4|13628.9|13628.6|13627.7|13630.6|13629.5|13625.7|13624.8|548
1610471700000|2021-01-12 17:15:00|13628.2|13627.3|13623.2|13621.7|13628.3|13627.4|13621|13620.1|720
1610472000000|2021-01-12 17:20:00|13623.1|13621.6|13626|13625.1|13626.8|13625.9|13622|13621.1|665
1610472300000|2021-01-12 17:25:00|13626.1|13625.2|13632.8|13631.3|13633|13632|13621.6|13620.7|924
1610472600000|2021-01-12 17:30:00|13632.9|13631.4|13629.9|13629|13633.8|13632.3|13627.7|13626.6|643
1610472900000|2021-01-12 17:35:00|13630|13629.1|13628.3|13627.4|13631.2|13630.3|13626.7|13625.6|571
1610473200000|2021-01-12 17:40:00|13628.4|13627.5|13628.7|13627.8|13629.3|13628|13624.7|13623.7|552
1610473500000|2021-01-12 17:45:00|13628.8|13627.9|13629.7|13628.8|13630.9|13630|13626.4|13625.3|490
1610473800000|2021-01-12 17:50:00|13629.5|13628.6|13631.5|13630.6|13634|13632.9|13628.5|13627.5|637
1610474100000|2021-01-12 17:55:00|13631.4|13630.5|13624.6|13623.7|13631.9|13631|13623.7|13622.8|624
1610474400000|2021-01-12 18:00:00|13624.8|13623.9|13624.2|13623.3|13626.5|13625.6|13622.8|13621.9|488
1610474700000|2021-01-12 18:05:00|13624.3|13623.4|13625.7|13624.8|13626.2|13625.2|13621.7|13620.8|428
1610475000000|2021-01-12 18:10:00|13625.8|13624.9|13626.8|13625.9|13627.9|13626.8|13623.9|13623|500
1610475300000|2021-01-12 18:15:00|13626.9|13626|13627.9|13627|13629.1|13628.2|13626.1|13625.2|344
1610475600000|2021-01-12 18:20:00|13628|13627.1|13630.4|13629.5|13631.8|13630.9|13627.5|13626|369
1610475900000|2021-01-12 18:25:00|13630.5|13629.6|13634.6|13633.7|13635.6|13634.7|13630.4|13629.5|511
1610476200000|2021-01-12 18:30:00|13634.5|13633.6|13636.8|13635.9|13638.1|13637.2|13633.7|13632.8|616
1610476500000|2021-01-12 18:35:00|13636.4|13635.5|13644.9|13644|13645.1|13644.1|13634.5|13633.6|693
1610476800000|2021-01-12 18:40:00|13645.1|13643.6|13643.3|13642.4|13648.8|13647.6|13642.9|13641.9|655
1610477100000|2021-01-12 18:45:00|13643.5|13642.6|13640.3|13638.8|13644|13643.1|13639.9|13638.6|598
1610477400000|2021-01-12 18:50:00|13640.4|13638.9|13642.9|13642|13646.5|13645.6|13639.8|13638.6|476
1610477700000|2021-01-12 18:55:00|13642.8|13641.9|13641.8|13640.3|13645.5|13644.6|13636.7|13635.8|439
1610478000000|2021-01-12 19:00:00|13641.9|13640.4|13643.1|13642.2|13645.5|13644.3|13640.4|13639.5|532
1610478300000|2021-01-12 19:05:00|13643|13642.1|13646.2|13645.3|13648.5|13647.6|13640.9|13640|523
1610478600000|2021-01-12 19:10:00|13646.3|13645.4|13648.2|13647.3|13652.2|13651.3|13646.3|13645.4|378
1610478900000|2021-01-12 19:15:00|13648.3|13647.4|13647.2|13646.3|13650|13649.1|13646.6|13645.6|445
1610479200000|2021-01-12 19:20:00|13646.9|13646|13649|13648.1|13651.2|13650.3|13646.9|13646|686
1610479500000|2021-01-12 19:25:00|13649.1|13648.2|13647|13645.5|13649.3|13648.3|13645.6|13644.7|590
1610479800000|2021-01-12 19:30:00|13646.9|13645.4|13655.2|13654.3|13656.7|13655.5|13645.6|13644.4|602
1610480100000|2021-01-12 19:35:00|13655.1|13654.2|13662.4|13661.5|13663.5|13662.5|13655.1|13654.1|920
1610480400000|2021-01-12 19:40:00|13662.3|13661.4|13663.1|13662.2|13667.7|13666.7|13660.5|13659.6|614
1610480700000|2021-01-12 19:45:00|13663.2|13662.3|13667.2|13666.3|13668|13667.1|13658.7|13657.7|558
1610481000000|2021-01-12 19:50:00|13667.3|13666.4|13662.9|13662|13667.7|13666.6|13661.8|13660.9|505
1610481300000|2021-01-12 19:55:00|13662.8|13661.9|13664|13663.1|13666|13665.1|13662.3|13661.4|540
1610481600000|2021-01-12 20:00:00|13664.1|13663.2|13663.1|13662.2|13665.9|13664.9|13659.8|13658.3|595
1610481900000|2021-01-12 20:05:00|13663|13662.1|13663.4|13661.9|13663.4|13662.2|13658.4|13657.5|586
1610482200000|2021-01-12 20:10:00|13663.3|13661.8|13660.1|13659.2|13663.4|13661.9|13657.9|13656.7|510
1610482500000|2021-01-12 20:15:00|13660.2|13659.3|13665.7|13664.2|13665.9|13664.8|13659.7|13658.8|530
1610482800000|2021-01-12 20:20:00|13666.3|13664.8|13667|13666.1|13669|13668.1|13664|13663.1|434
1610483100000|2021-01-12 20:25:00|13667.2|13666.3|13668.3|13667.4|13669.4|13668.1|13663.6|13662.7|466
1610483400000|2021-01-12 20:30:00|13668.5|13667|13666|13665.1|13669|13667.7|13664.5|13663.6|371
1610483700000|2021-01-12 20:35:00|13666.1|13665.2|13664.1|13663.2|13667.1|13666.2|13663.6|13662.7|300
1610484000000|2021-01-12 20:40:00|13664|13663.1|13663.8|13662.9|13665|13663.8|13662|13661.1|325
1610484300000|2021-01-12 20:45:00|13664|13663.1|13666.3|13664.8|13666.6|13665.4|13663.8|13662.4|308
1610484600000|2021-01-12 20:50:00|13666.4|13664.9|13665|13664.1|13666.8|13665.5|13664.6|13663.5|336
1610484900000|2021-01-12 20:55:00|13665.1|13664.2|13666.4|13664.9|13668.7|13667.8|13662.8|13661.9|587
1610485200000|2021-01-12 21:00:00|13666.3|13664.8|13668.3|13667.4|13668.9|13667.5|13665.3|13663.9|389
1610485500000|2021-01-12 21:05:00|13668.4|13667.5|13669|13667.5|13669.8|13668.6|13667.7|13666.2|234
1610485800000|2021-01-12 21:10:00|13668.8|13667.3|13667.2|13665.7|13669|13667.5|13667|13665.7|190
1610486100000|2021-01-12 21:15:00|13667.3|13665.8|13666.3|13664.8|13667.4|13666.2|13665.8|13664.6|170
1610486400000|2021-01-12 21:20:00|13666.2|13664.7|13666.1|13664.6|13666.6|13665.2|13665.7|13664.5|137
1610486700000|2021-01-12 21:25:00|13666.2|13664.7|13665.1|13663.6|13666.4|13664.9|13663.5|13662|271
1610487000000|2021-01-12 21:30:00|13664.8|13663.3|13666.9|13666|13667.4|13666.1|13664.8|13663.3|256
1610487300000|2021-01-12 21:35:00|13667|13666.1|13663|13662.1|13667.4|13666.1|13662.9|13661.5|210
1610487600000|2021-01-12 21:40:00|13663.1|13662.2|13664.1|13663.2|13664.2|13663.3|13662.8|13661.7|112
1610487900000|2021-01-12 21:45:00|13664.2|13663.3|13668.7|13667.2|13671.2|13669.7|13664.1|13663|381
1610488200000|2021-01-12 21:50:00|13668.1|13666.6|13666.8|13665.3|13669.1|13667.6|13666.2|13664.4|321
1610488500000|2021-01-12 21:55:00|13667.2|13665|13669.5|13660.2|13670.1|13666.1|13666.8|13660.2|342
1610488800000|2021-01-12 22:00:00|13667.4|13663.4|13667.1|13657.1|13670.2|13663.4|13667.1|13657.1|27
1610489100000|2021-01-12 22:05:00|13667.7|13657.7|13666.4|13656.4|13667.8|13657.8|13666.3|13656.3|124
1610489400000|2021-01-12 22:10:00|13666.5|13656.5|13667|13657|13668.9|13659.7|13665|13655|315
1610489700000|2021-01-12 22:15:00|13667.4|13657.4|13667.9|13657.9|13669.5|13659.5|13664.6|13654.6|388
1610490000000|2021-01-12 22:20:00|13667.8|13657.8|13667.1|13657.1|13669.7|13659.7|13665.6|13655.6|251
1610490300000|2021-01-12 22:25:00|13667.2|13657.2|13666.8|13656.8|13668.6|13658.6|13666.4|13656.4|154
1610490600000|2021-01-12 22:30:00|13666.9|13656.9|13668.7|13658.7|13669.5|13659.5|13666.9|13656.9|217
1610490900000|2021-01-12 22:35:00|13668.8|13658.8|13668.4|13658.4|13669.3|13659.3|13667.3|13657.3|306
1610491200000|2021-01-12 22:40:00|13668.3|13658.3|13667.8|13657.8|13668.7|13658.7|13665.8|13655.8|329
1610491500000|2021-01-12 22:45:00|13667.7|13657.7|13667|13657|13668.3|13659.2|13665.2|13655.5|412
1610491800000|2021-01-12 22:50:00|13667.1|13657.1|13667.2|13657.2|13668.8|13659.6|13665.3|13656.2|394
1610492100000|2021-01-12 22:55:00|13667.3|13657.3|13669|13659.1|13670.5|13662.4|13665|13656.1|229
1610492400000|2021-01-12 23:00:00|13668.8|13658.1|13665.7|13664.2|13669.8|13664.9|13665.3|13658.1|704
1610492700000|2021-01-12 23:05:00|13665.5|13664|13666.1|13664.6|13667|13665|13665.4|13663.9|209
1610493000000|2021-01-12 23:10:00|13666|13664.5|13665.4|13663.9|13667.7|13665.8|13664.4|13662.8|443
1610493300000|2021-01-12 23:15:00|13665.5|13664|13664.2|13662.7|13667.6|13666.1|13662.5|13661|383
1610493600000|2021-01-12 23:20:00|13664|13662.5|13664.4|13662.9|13665|13663.6|13662.7|13661.2|250
1610493900000|2021-01-12 23:25:00|13664.5|13663|13665.1|13663.6|13665.6|13664.5|13664|13662.7|164
1610494200000|2021-01-12 23:30:00|13665.3|13663.8|13665.8|13664.3|13665.8|13664.4|13663.9|13662.6|227
1610494500000|2021-01-12 23:35:00|13665.7|13664.2|13665.7|13664.2|13666.4|13664.5|13664.4|13662.9|178
1610494800000|2021-01-12 23:40:00|13665.6|13664.1|13667.2|13665.7|13667.6|13666.1|13665.6|13664.1|202
1610495100000|2021-01-12 23:45:00|13667.1|13665.6|13667.7|13666.2|13667.9|13666.4|13666.8|13665.6|161
1610495400000|2021-01-12 23:50:00|13667.6|13666.1|13668.6|13667.1|13668.7|13667.2|13667.3|13665.2|242
1610495700000|2021-01-12 23:55:00|13668.5|13667|13667.8|13666.3|13669.9|13668.4|13667.7|13666.2|188
1610496000000|2021-01-13 00:00:00|13667.9|13666.4|13672.9|13671.4|13674.6|13673.3|13667.7|13666.2|593
1610496300000|2021-01-13 00:05:00|13672.8|13671.3|13672.6|13671.1|13674.5|13673|13672|13670.8|321
1610496600000|2021-01-13 00:10:00|13672.5|13671|13674.2|13673.3|13674.6|13673.5|13672.3|13671|238
1610496900000|2021-01-13 00:15:00|13674.1|13673.2|13679.2|13677.7|13679.7|13678.2|13673.9|13672.7|324
1610497200000|2021-01-13 00:20:00|13679.3|13677.8|13678.9|13677.4|13679.3|13677.8|13676.5|13674.7|382
1610497500000|2021-01-13 00:25:00|13678.8|13677.3|13676.9|13675.4|13680.7|13679.5|13676.6|13675.1|454
1610497800000|2021-01-13 00:30:00|13676.8|13675.3|13674.3|13672.8|13677.1|13675.6|13673.5|13672.3|323
1610498100000|2021-01-13 00:35:00|13674.4|13672.9|13673.3|13671.8|13675.7|13674.2|13672.9|13671.4|298
1610498400000|2021-01-13 00:40:00|13673.2|13671.7|13673.5|13672|13675.8|13674.5|13672.3|13670.8|250
1610498700000|2021-01-13 00:45:00|13673.4|13671.9|13675.5|13674|13675.9|13674.5|13671.3|13670|313
1610499000000|2021-01-13 00:50:00|13675.4|13673.9|13670.6|13669.1|13675.4|13674.2|13669.3|13667.8|381
1610499300000|2021-01-13 00:55:00|13670.5|13669|13670.4|13668.9|13672.9|13671.4|13669.9|13668.4|354
1610499600000|2021-01-13 01:00:00|13670.3|13668.8|13670.3|13668.8|13670.7|13669.2|13667.5|13666|439
1610499900000|2021-01-13 01:05:00|13670.4|13668.9|13669.1|13668.2|13670.7|13669.7|13669|13667.6|301
1610500200000|2021-01-13 01:10:00|13669.8|13668.3|13672.5|13671|13673.1|13672|13669.5|13668.1|328
1610500500000|2021-01-13 01:15:00|13672.4|13670.9|13670.1|13668.6|13672.7|13671.5|13670.1|13668.6|400
1610500800000|2021-01-13 01:20:00|13670.2|13668.7|13672.4|13670.9|13673.2|13671.7|13670.1|13668.6|388
1610501100000|2021-01-13 01:25:00|13672.5|13671|13681.3|13679.8|13681.7|13680.2|13672.5|13671|656
1610501400000|2021-01-13 01:30:00|13681.2|13679.7|13681.7|13680.8|13682.4|13681.5|13679|13677.8|615
1610501700000|2021-01-13 01:35:00|13681.8|13680.9|13681.4|13679.9|13682.8|13681.3|13679.7|13678.2|582
1610502000000|2021-01-13 01:40:00|13681.3|13679.8|13680.4|13678.9|13682.5|13681|13678.8|13677.3|598
1610502300000|2021-01-13 01:45:00|13680.3|13678.8|13683.7|13682.2|13683.9|13682.4|13680|13678.8|667
1610502600000|2021-01-13 01:50:00|13683.8|13682.3|13680.4|13678.9|13683.9|13682.4|13678.8|13677.3|464
1610502900000|2021-01-13 01:55:00|13680.3|13678.8|13680.1|13678.6|13682.4|13681.1|13678.3|13676.8|470
1610503200000|2021-01-13 02:00:00|13680|13678.5|13679.3|13677.8|13681.9|13680.4|13677.8|13676.7|578
1610503500000|2021-01-13 02:05:00|13679.2|13677.7|13680.3|13678.8|13680.4|13679.1|13678.1|13676.6|479
1610503800000|2021-01-13 02:10:00|13680.2|13678.7|13681.2|13679.7|13682.2|13681|13679.1|13677.6|438
1610504100000|2021-01-13 02:15:00|13681.3|13679.8|13683.1|13681.6|13683.3|13682|13681|13679.5|343
1610504400000|2021-01-13 02:20:00|13683|13681.5|13685.5|13684.6|13685.9|13684.8|13681.5|13680|366
1610504700000|2021-01-13 02:25:00|13685.2|13684.3|13684.2|13682.7|13685.3|13684.3|13679.1|13677|553
1610505000000|2021-01-13 02:30:00|13684.1|13682.6|13685|13684.1|13685.4|13684.5|13683.9|13682.5|325
1610505300000|2021-01-13 02:35:00|13685.1|13684.2|13684.1|13682.6|13685.3|13684.2|13682.9|13682|312
1610505600000|2021-01-13 02:40:00|13684|13682.5|13683.5|13682.6|13684.3|13683|13682.7|13681.5|315
1610505900000|2021-01-13 02:45:00|13683.6|13682.1|13681.8|13680.3|13684.2|13683.1|13680.7|13679.4|314
1610506200000|2021-01-13 02:50:00|13681.9|13680.4|13681.2|13680.3|13683.4|13682.1|13681|13680|303
1610506500000|2021-01-13 02:55:00|13681.1|13680.2|13681.5|13680|13681.9|13680.8|13678.7|13677.7|457
1610506800000|2021-01-13 03:00:00|13681.2|13679.7|13685.9|13685|13686.6|13685.4|13681.2|13679.7|374
1610507100000|2021-01-13 03:05:00|13686|13685.1|13687|13685.5|13687.1|13685.6|13684.8|13683.6|183
1610507400000|2021-01-13 03:10:00|13687.1|13685.6|13687.2|13685.7|13687.6|13686.2|13686.4|13684.9|364
1610507700000|2021-01-13 03:15:00|13687.3|13685.8|13688.2|13686.7|13688.4|13686.9|13686.1|13684.6|352
1610508000000|2021-01-13 03:20:00|13688.1|13686.6|13688.1|13686.6|13689.9|13688.5|13685.2|13683.8|487
1610508300000|2021-01-13 03:25:00|13687.8|13686.9|13693.2|13691.7|13693.6|13692.1|13687.7|13686.5|460
1610508600000|2021-01-13 03:30:00|13693.1|13691.6|13690.8|13689.9|13693.4|13692|13690.7|13689.4|393
1610508900000|2021-01-13 03:35:00|13691.1|13689.6|13690.8|13689.9|13692.3|13691|13690.7|13689.4|491
1610509200000|2021-01-13 03:40:00|13690.9|13690|13690.4|13689.5|13693.5|13692.1|13687.8|13686.7|369
1610509500000|2021-01-13 03:45:00|13690.5|13689.6|13689.6|13688.1|13690.8|13689.9|13687.5|13686.3|380
1610509800000|2021-01-13 03:50:00|13689.7|13688.2|13690.3|13689.4|13690.7|13689.5|13686.7|13685.6|531
1610510100000|2021-01-13 03:55:00|13690.6|13689.1|13689|13687.5|13691.4|13690.1|13687.6|13686.5|472
1610510400000|2021-01-13 04:00:00|13688.9|13687.4|13687.9|13687|13689|13687.5|13685|13683.8|533
1610510700000|2021-01-13 04:05:00|13688.2|13686.7|13688.4|13686.9|13688.7|13687.2|13686.4|13685.3|434
1610511000000|2021-01-13 04:10:00|13688.3|13686.8|13686.9|13685.4|13689.5|13688|13685.8|13684.3|493
1610511300000|2021-01-13 04:15:00|13687|13685.5|13686.8|13685.3|13688.3|13687|13686.3|13685.2|322
1610511600000|2021-01-13 04:20:00|13686.7|13685.2|13683.4|13682.5|13687.4|13685.9|13683.2|13682.2|449
1610511900000|2021-01-13 04:25:00|13683.5|13682.6|13686|13684.5|13686.3|13684.8|13682.7|13681.5|320
1610512200000|2021-01-13 04:30:00|13686.1|13684.6|13685.5|13684|13686.4|13685.2|13683.9|13682.7|371
1610512500000|2021-01-13 04:35:00|13685.6|13684.7|13686.9|13686|13687.9|13686.6|13684.7|13683.5|275
1610512800000|2021-01-13 04:40:00|13687.3|13685.8|13686.2|13685.3|13687.3|13686.2|13685.8|13684.6|256
1610513100000|2021-01-13 04:45:00|13686.5|13685.6|13687.2|13685.7|13687.7|13686.8|13685.8|13684.7|334
1610513400000|2021-01-13 04:50:00|13687.3|13685.8|13684.7|13683.2|13688.2|13687|13683.3|13682|362
1610513700000|2021-01-13 04:55:00|13684.8|13683.3|13680.2|13678.7|13684.8|13683.8|13679.8|13678.5|371
1610514000000|2021-01-13 05:00:00|13680.1|13678.6|13680.5|13679.6|13683.7|13682.7|13680.1|13678.6|433
1610514300000|2021-01-13 05:05:00|13680.6|13679.7|13681|13679.5|13681.2|13680|13679.3|13678.2|414
1610514600000|2021-01-13 05:10:00|13680.9|13679.4|13681.9|13680.4|13682.5|13681.5|13679.8|13678.3|399
1610514900000|2021-01-13 05:15:00|13682|13680.5|13680.1|13678.6|13682.6|13681.4|13680.1|13678.6|437
1610515200000|2021-01-13 05:20:00|13679.8|13678.9|13679|13677.5|13681.7|13680|13678.2|13676.7|357
1610515500000|2021-01-13 05:25:00|13679.1|13677.6|13680.9|13679.4|13681|13679.5|13678.6|13677.1|321
1610515800000|2021-01-13 05:30:00|13680.8|13679.3|13682.1|13680.6|13682.1|13680.9|13679.9|13678.7|387
1610516100000|2021-01-13 05:35:00|13682|13680.5|13678.6|13677.7|13682.1|13680.9|13678.2|13676.9|239
1610516400000|2021-01-13 05:40:00|13678.9|13677.4|13678|13676.5|13679.5|13678|13676.8|13675.3|333
1610516700000|2021-01-13 05:45:00|13677.9|13676.4|13677.9|13676.4|13678.4|13676.9|13675.2|13674.1|313
1610517000000|2021-01-13 05:50:00|13678|13676.5|13678.5|13677.6|13679.9|13678.7|13678|13676.5|343
1610517300000|2021-01-13 05:55:00|13678.6|13677.7|13677.8|13676.9|13680.5|13679.3|13677.3|13676.1|457
1610517600000|2021-01-13 06:00:00|13677.7|13676.8|13679.6|13678.7|13680.5|13679.3|13676.3|13675.3|432
1610517900000|2021-01-13 06:05:00|13679.7|13678.8|13679.3|13678.4|13680.8|13679.7|13678.6|13677.2|389
1610518200000|2021-01-13 06:10:00|13679.1|13677.6|13678.7|13677.2|13680.1|13678.7|13677.3|13676.1|344
1610518500000|2021-01-13 06:15:00|13678.6|13677.1|13677.4|13676.5|13679.1|13678|13677.3|13676.2|262
1610518800000|2021-01-13 06:20:00|13677.5|13676.6|13680|13679.1|13680.8|13679.9|13677.2|13676|423
1610519100000|2021-01-13 06:25:00|13679.9|13679|13680.6|13679.1|13681|13680|13678.9|13677.5|357
1610519400000|2021-01-13 06:30:00|13680.7|13679.2|13672.6|13671.7|13680.7|13679.2|13672.3|13671.4|487
1610519700000|2021-01-13 06:35:00|13672.5|13671.6|13674.6|13673.7|13675.1|13673.9|13671.4|13670.1|366
1610520000000|2021-01-13 06:40:00|13674.8|13673.3|13672.4|13671.5|13674.9|13673.7|13672.2|13671.2|199
1610520300000|2021-01-13 06:45:00|13672.5|13671.6|13674.2|13673.3|13675.1|13673.7|13672.2|13671.1|467
1610520600000|2021-01-13 06:50:00|13674.1|13673.2|13673.4|13672.5|13676.5|13675.4|13673.3|13672.3|353
1610520900000|2021-01-13 06:55:00|13673.5|13672.6|13675.9|13674.4|13676.8|13675.5|13672.9|13671.7|453
1610521200000|2021-01-13 07:00:00|13675.8|13674.3|13679.5|13678.6|13680.5|13679|13674.5|13673.2|469
1610521500000|2021-01-13 07:05:00|13679.6|13678.7|13678|13676.5|13680.2|13679.2|13676.7|13675.6|264
1610521800000|2021-01-13 07:10:00|13678.1|13676.6|13682.6|13681.7|13683.7|13682.8|13677.5|13676.4|430
1610522100000|2021-01-13 07:15:00|13682.7|13681.8|13685.6|13684.7|13685.9|13684.9|13682.5|13681.6|442
1610522400000|2021-01-13 07:20:00|13685.7|13684.8|13684.8|13683.9|13685.7|13684.8|13682|13681.1|429
1610522700000|2021-01-13 07:25:00|13684.7|13683.8|13693|13692.1|13693.3|13692.1|13683.7|13682.6|570
1610523000000|2021-01-13 07:30:00|13693.2|13692.3|13699.3|13698.4|13700.3|13699.4|13693|13692.1|816
1610523300000|2021-01-13 07:35:00|13699.2|13698.3|13693.8|13692.9|13700.5|13699.6|13693.7|13692.6|650
1610523600000|2021-01-13 07:40:00|13693.6|13692.7|13690.6|13689.7|13694.5|13693.4|13687.5|13686.6|731
1610523900000|2021-01-13 07:45:00|13690.4|13689.5|13693|13692.1|13693.3|13692.2|13689.1|13688.2|455
1610524200000|2021-01-13 07:50:00|13693.1|13692.2|13690.5|13689.6|13696.1|13695|13690.3|13689.4|526
1610524500000|2021-01-13 07:55:00|13690.4|13689.5|13681.3|13680.4|13690.8|13689.9|13681.3|13680|915
1610524800000|2021-01-13 08:00:00|13681.4|13680.5|13669|13668.1|13684.2|13683|13667.7|13666.4|1098
1610525100000|2021-01-13 08:05:00|13668.9|13668|13678.3|13677.4|13681.2|13680.3|13663|13661.5|1117
1610525400000|2021-01-13 08:10:00|13678.2|13677.3|13685.6|13684.7|13687.9|13687|13678|13676.9|770
1610525700000|2021-01-13 08:15:00|13685.7|13684.8|13679.6|13678.1|13688.2|13687.1|13678.5|13677.6|726
1610526000000|2021-01-13 08:20:00|13679.4|13677.9|13684.3|13683.4|13684.9|13684|13678.9|13677.8|837
1610526300000|2021-01-13 08:25:00|13684.2|13683.3|13681.8|13680.3|13687.3|13686.3|13680.8|13679.7|768
1610526600000|2021-01-13 08:30:00|13681.7|13680.2|13678|13677.1|13681.7|13680.6|13677.4|13676.2|810
1610526900000|2021-01-13 08:35:00|13677.9|13677|13682|13681.1|13684.1|13683.1|13677.2|13676.3|923
1610527200000|2021-01-13 08:40:00|13682.1|13681.2|13683.2|13682.3|13684.6|13683.7|13680.8|13679.6|508
1610527500000|2021-01-13 08:45:00|13683.3|13682.4|13677.8|13676.9|13684|13683.1|13677.5|13676.3|901
1610527800000|2021-01-13 08:50:00|13677.7|13676.8|13680.2|13679.3|13684.7|13683.7|13673.1|13671.9|907
1610528100000|2021-01-13 08:55:00|13680.3|13679.4|13686.5|13685|13688.7|13687.8|13677.2|13676.3|815
1610528400000|2021-01-13 09:00:00|13686.3|13684.8|13679.8|13678.9|13686.7|13685.8|13678.8|13677.8|850
1610528700000|2021-01-13 09:05:00|13680.2|13679.3|13680|13678.5|13682.2|13681|13678|13676.8|718
1610529000000|2021-01-13 09:10:00|13679.2|13677.7|13679.9|13679|13684.4|13683.1|13678.6|13677.1|937
1610529300000|2021-01-13 09:15:00|13680|13679.1|13688.2|13687.3|13688.7|13687.8|13679.3|13678.4|848
1610529600000|2021-01-13 09:20:00|13688.1|13687.2|13692.7|13691.8|13693.5|13692.5|13685.8|13684.9|904
1610529900000|2021-01-13 09:25:00|13692.8|13691.9|13698.2|13696.7|13699.7|13698.8|13692.1|13691.2|988
1610530200000|2021-01-13 09:30:00|13697.9|13697|13697.2|13696.3|13701.2|13700.3|13694.2|13692.9|934
1610530500000|2021-01-13 09:35:00|13697.1|13696.2|13694.1|13692.6|13699|13697.5|13693.7|13692.4|861
1610530800000|2021-01-13 09:40:00|13693.7|13692.8|13689.3|13688.4|13694.8|13693.6|13686.7|13685.6|807
1610531100000|2021-01-13 09:45:00|13689.2|13688.3|13693.2|13692.3|13698.1|13696.6|13686.7|13685.8|829
1610531400000|2021-01-13 09:50:00|13694|13693.1|13694.3|13693.4|13698.2|13697.3|13692.4|13691.5|815
1610531700000|2021-01-13 09:55:00|13694.4|13693.5|13690.6|13689.1|13697.2|13696.3|13689.9|13688.7|702
1610532000000|2021-01-13 10:00:00|13690.2|13688.7|13685|13684.1|13692.4|13691.5|13683.7|13682.2|902
1610532300000|2021-01-13 10:05:00|13684.9|13684|13691.1|13690.2|13692.7|13691.5|13684.9|13683.8|666
1610532600000|2021-01-13 10:10:00|13691.2|13690.3|13684.1|13682.6|13694.5|13693.2|13683.5|13682.2|680
1610532900000|2021-01-13 10:15:00|13684|13682.5|13683.9|13683|13685.9|13685|13680.5|13679.3|886
1610533200000|2021-01-13 10:20:00|13683.8|13682.9|13685|13683.5|13688.3|13687.4|13683.4|13682.2|821
1610533500000|2021-01-13 10:25:00|13685.1|13683.6|13678.6|13677.7|13688.1|13687.2|13678.3|13677.2|813
1610533800000|2021-01-13 10:30:00|13678.3|13677.4|13670.7|13669.8|13679|13678|13670.6|13669.7|865
1610534100000|2021-01-13 10:35:00|13670.6|13669.7|13669.3|13667.8|13673.2|13672.3|13665.9|13665|680
1610534400000|2021-01-13 10:40:00|13669.4|13667.9|13674.7|13673.8|13676.5|13675.6|13668.9|13667.6|708
1610534700000|2021-01-13 10:45:00|13674|13673.1|13674.1|13672.6|13677.9|13677|13673.7|13672.5|671
1610535000000|2021-01-13 10:50:00|13674|13672.5|13673|13672.1|13676.9|13676|13672.5|13671.6|450
1610535300000|2021-01-13 10:55:00|13673.1|13672.2|13671.6|13670.1|13673.8|13672.8|13668.6|13667.7|616
1610535600000|2021-01-13 11:00:00|13671.7|13670.2|13668.7|13667.8|13673.2|13672.1|13668.3|13667.4|625
1610535900000|2021-01-13 11:05:00|13668.8|13667.9|13667.6|13666.1|13670|13669.1|13664.7|13663.5|650
1610536200000|2021-01-13 11:10:00|13667.5|13666|13666.1|13665.2|13670.5|13669.5|13663.9|13663|622
1610536500000|2021-01-13 11:15:00|13666.4|13665.5|13662.7|13661.8|13669.1|13668.2|13661.5|13660.1|609
1610536800000|2021-01-13 11:20:00|13662.6|13661.7|13659.7|13658.8|13663.7|13662.8|13657.2|13655.4|707
1610537100000|2021-01-13 11:25:00|13659|13658.1|13661.5|13660.6|13662.3|13661.4|13658.1|13656.8|558
1610537400000|2021-01-13 11:30:00|13661.3|13660.4|13655|13654.1|13661.5|13660.6|13654.2|13653.3|730
1610537700000|2021-01-13 11:35:00|13655.1|13654.2|13658.5|13657.6|13659.2|13657.8|13653.8|13652.5|729
1610538000000|2021-01-13 11:40:00|13658.6|13657.7|13663.9|13663|13665.6|13664.7|13656.4|13655.5|721
1610538300000|2021-01-13 11:45:00|13664.1|13663.2|13667.2|13665.7|13668.3|13667.4|13664.1|13663.2|597
1610538600000|2021-01-13 11:50:00|13666.9|13666|13667.2|13666.3|13671.3|13670.4|13664.7|13663.8|727
1610538900000|2021-01-13 11:55:00|13666.9|13666|13670.4|13669.5|13670.6|13669.6|13665|13664.1|618
1610539200000|2021-01-13 12:00:00|13670.6|13669.7|13675.3|13674.4|13676.2|13675.3|13670.1|13669.2|673
1610539500000|2021-01-13 12:05:00|13675.4|13674.5|13677|13676.1|13678.6|13677.4|13675|13674|485
1610539800000|2021-01-13 12:10:00|13677.1|13676.2|13668.9|13668|13677.2|13676.3|13668.7|13667.6|678
1610540100000|2021-01-13 12:15:00|13668.8|13667.9|13672.8|13671.3|13672.8|13671.5|13665.6|13664.7|777
1610540400000|2021-01-13 12:20:00|13672.7|13671.2|13679.1|13678.2|13679.3|13678.4|13672.7|13671.2|621
1610540700000|2021-01-13 12:25:00|13679|13678.1|13675.6|13674.1|13681.5|13680.3|13674|13672.8|693
1610541000000|2021-01-13 12:30:00|13675.4|13673.9|13679.6|13678.7|13681.1|13680.2|13674.1|13672.7|720
1610541300000|2021-01-13 12:35:00|13679.3|13678.4|13680.5|13679|13682.4|13681.5|13677.7|13676.8|612
1610541600000|2021-01-13 12:40:00|13680.6|13679.1|13681.2|13680.3|13683.2|13682.2|13679.6|13678.5|601
1610541900000|2021-01-13 12:45:00|13681.3|13680.4|13682.7|13681.2|13684.7|13683.8|13680.1|13679|546
1610542200000|2021-01-13 12:50:00|13682.8|13681.3|13683.2|13681.7|13684.7|13683.8|13678.8|13677.9|670
1610542500000|2021-01-13 12:55:00|13683.1|13681.6|13675.2|13674.3|13683.1|13681.6|13675.1|13674.2|882
1610542800000|2021-01-13 13:00:00|13675.1|13674.2|13679.5|13678.6|13681.7|13680.5|13672.7|13671.5|855
1610543100000|2021-01-13 13:05:00|13679.6|13678.7|13673.7|13672.2|13679.6|13678.7|13671.6|13670.7|714
1610543400000|2021-01-13 13:10:00|13673.5|13672.6|13672.5|13671.6|13674.6|13673.3|13670|13669.1|769
1610543700000|2021-01-13 13:15:00|13672.4|13671.5|13673.8|13672.9|13674.8|13673.6|13669.5|13668.6|702
1610544000000|2021-01-13 13:20:00|13674.3|13672.8|13682.5|13681.6|13682.7|13681.8|13673.4|13671.9|838
1610544300000|2021-01-13 13:25:00|13682.6|13681.7|13682.1|13674.8|13683.2|13681.8|13678.4|13674.1|640
1610544600000|2021-01-13 13:30:00|13681.2|13674.7|13693.1|13692.2|13694.4|13693.5|13678.8|13673.4|949
1610544900000|2021-01-13 13:35:00|13693.2|13692.3|13687.8|13686.3|13694.1|13692.9|13686.2|13684.9|981
1610545200000|2021-01-13 13:40:00|13687.6|13686.7|13686.7|13685.2|13690.3|13689.2|13683.5|13682.6|1042
1610545500000|2021-01-13 13:45:00|13686.4|13685.5|13683.7|13682.2|13690.1|13689.2|13680.5|13679.6|1100
1610545800000|2021-01-13 13:50:00|13683.8|13682.3|13684.7|13683.8|13687.5|13686.4|13680.5|13679.6|796
1610546100000|2021-01-13 13:55:00|13685.3|13684.4|13682.6|13681.1|13687.5|13686.6|13677.8|13676.9|762
1610546400000|2021-01-13 14:00:00|13682.5|13681|13679.5|13678|13682.6|13681.2|13674.8|13673.7|853
1610546700000|2021-01-13 14:05:00|13679.4|13677.9|13679.2|13677.7|13683.1|13682.2|13675.6|13674.6|783
1610547000000|2021-01-13 14:10:00|13679.3|13677.8|13679.8|13678.9|13680.3|13679.4|13671.5|13670.6|789
1610547300000|2021-01-13 14:15:00|13679.1|13678.2|13670.7|13669.2|13680.1|13679.2|13670.4|13669.1|971
1610547600000|2021-01-13 14:20:00|13670.6|13669.1|13666.4|13665.5|13671.7|13670.8|13663.1|13661.7|862
1610547900000|2021-01-13 14:25:00|13666.2|13665.3|13650|13649.1|13669.8|13668.9|13646.5|13645|1212
1610548200000|2021-01-13 14:30:00|13650.1|13649.2|13651.4|13650.5|13657.8|13656.3|13648.5|13647.6|1201
1610548500000|2021-01-13 14:35:00|13651.1|13650.2|13657.3|13655.8|13663.7|13662.4|13649.1|13647.9|1204
1610548800000|2021-01-13 14:40:00|13657.4|13655.9|13649.6|13648.7|13657.5|13656.4|13648.7|13647.8|1067
1610549100000|2021-01-13 14:45:00|13649.5|13648.6|13648.2|13646.7|13657.1|13656.2|13646.3|13645.4|1111
1610549400000|2021-01-13 14:50:00|13648.3|13646.8|13654|13652.5|13654.7|13653.8|13648.1|13646.6|908
1610549700000|2021-01-13 14:55:00|13653.9|13652.4|13647.7|13646.8|13654.7|13653.6|13645|13644.1|1095
1610550000000|2021-01-13 15:00:00|13647.6|13646.7|13640.6|13639.7|13649|13647.6|13638.1|13637|1034
1610550300000|2021-01-13 15:05:00|13640.8|13639.9|13650.9|13649.4|13653.9|13652.7|13640.3|13639.2|973
1610550600000|2021-01-13 15:10:00|13650.8|13649.9|13652.6|13651.7|13655.3|13654.2|13646.7|13645.8|828
1610550900000|2021-01-13 15:15:00|13652.7|13651.8|13658.5|13657|13659.4|13658.4|13649.6|13648.3|882
1610551200000|2021-01-13 15:20:00|13658.6|13657.1|13667.1|13666.2|13668.2|13667.3|13655.9|13654.4|1026
1610551500000|2021-01-13 15:25:00|13666.9|13666|13666.8|13665.3|13667.9|13666.9|13662.2|13661.3|799
1610551800000|2021-01-13 15:30:00|13665.7|13664.8|13661.2|13660.3|13665.8|13664.8|13657|13656.1|840
1610552100000|2021-01-13 15:35:00|13661.1|13660.2|13661.4|13660.5|13663|13662.1|13653.1|13652|783
1610552400000|2021-01-13 15:40:00|13661.5|13660.6|13649.1|13647.6|13662.8|13661.6|13647.3|13646.4|785
1610552700000|2021-01-13 15:45:00|13648.9|13647.4|13650.4|13649.5|13653.9|13652.6|13646.4|13645.4|1107
1610553000000|2021-01-13 15:50:00|13650.5|13649.6|13644|13643.1|13650.8|13649.6|13641.5|13640.5|812
1610553300000|2021-01-13 15:55:00|13644.1|13643.2|13637.2|13636.3|13650.3|13648.8|13633.8|13632.6|1392
1610553600000|2021-01-13 16:00:00|13637.3|13636.4|13631.9|13631|13643.8|13642.3|13630.7|13629.6|1165
1610553900000|2021-01-13 16:05:00|13632.6|13631.1|13628.1|13627.2|13636.6|13635.1|13628|13627.1|925
1610554200000|2021-01-13 16:10:00|13628|13627.1|13626.3|13625.4|13631.9|13631|13622|13621.1|845
1610554500000|2021-01-13 16:15:00|13626.4|13625.5|13622.4|13621.5|13628.6|13627.7|13621.8|13620.9|703
1610554800000|2021-01-13 16:20:00|13622.3|13621.4|13628.2|13627.3|13629.4|13628.5|13622.1|13620.9|659
1610555100000|2021-01-13 16:25:00|13628.3|13627.4|13628.3|13627.4|13632|13630.9|13624.6|13623.7|801
1610555400000|2021-01-13 16:30:00|13628.4|13627.5|13629.8|13628.9|13631.3|13630.4|13625.4|13624.2|690
1610555700000|2021-01-13 16:35:00|13629.7|13628.8|13632.7|13631.8|13632.8|13631.9|13628.7|13627.8|567
1610556000000|2021-01-13 16:40:00|13632.1|13631.2|13631|13630.1|13632.6|13631.7|13627.1|13626.2|602
1610556300000|2021-01-13 16:45:00|13630.9|13630|13628.2|13627.3|13631.4|13630.5|13627.3|13626.4|568
1610556600000|2021-01-13 16:50:00|13628.3|13627.4|13631.1|13630.2|13631.8|13630.9|13627|13626.1|581
1610556900000|2021-01-13 16:55:00|13631|13630.1|13630.1|13629.2|13636.2|13635.3|13629.1|13627.7|667
1610557200000|2021-01-13 17:00:00|13630.2|13629.3|13625.4|13624.5|13630.3|13629.4|13623.9|13623|683
1610557500000|2021-01-13 17:05:00|13625.5|13624.6|13624.6|13623.7|13626.5|13625.6|13624.3|13623.3|484
1610557800000|2021-01-13 17:10:00|13624.5|13623.6|13622.4|13621.5|13626.3|13625|13622.2|13621.3|410
1610558100000|2021-01-13 17:15:00|13622.5|13621.6|13614.3|13613.4|13625.7|13624.8|13612.5|13611.3|865
1610558400000|2021-01-13 17:20:00|13614.4|13613.5|13621.6|13620.7|13623.4|13622.5|13614.4|13613.5|811
1610558700000|2021-01-13 17:25:00|13621.9|13621|13628.8|13627.9|13629.3|13628.4|13621.7|13620.8|676
1610559000000|2021-01-13 17:30:00|13628.7|13627.8|13627.3|13626.4|13633.3|13632.4|13624.8|13623.8|650
1610559300000|2021-01-13 17:35:00|13627.4|13626.5|13631.2|13630.3|13632.3|13631.4|13627.3|13626.4|616
1610559600000|2021-01-13 17:40:00|13631.3|13630.4|13633.2|13632.3|13633.5|13632.6|13628.8|13627.9|467
1610559900000|2021-01-13 17:45:00|13633.3|13632.4|13635.8|13634.9|13636.6|13635.4|13629.9|13629|422
1610560200000|2021-01-13 17:50:00|13635.9|13635|13638.3|13637.4|13640.9|13639.8|13631.5|13630.6|518
1610560500000|2021-01-13 17:55:00|13638.5|13637.6|13640|13639.1|13641.4|13640.5|13633.8|13632.9|594
1610560800000|2021-01-13 18:00:00|13639.9|13639|13644.9|13644|13645|13644.1|13639.8|13638.9|630
1610561100000|2021-01-13 18:05:00|13645|13644.1|13649.7|13648.2|13649.9|13649|13644.3|13642.9|782
1610561400000|2021-01-13 18:10:00|13649.8|13648.3|13651.6|13650.7|13652.8|13651.9|13648.8|13647.9|549
1610561700000|2021-01-13 18:15:00|13651.7|13650.8|13645|13644.1|13652.4|13651.5|13644.6|13643.7|498
1610562000000|2021-01-13 18:20:00|13645.3|13643.8|13641.5|13640.6|13645.5|13644.6|13639|13638.1|403
1610562300000|2021-01-13 18:25:00|13641.4|13640.5|13640.3|13638.8|13642.8|13641.9|13638.2|13637.3|393
1610562600000|2021-01-13 18:30:00|13640.4|13638.9|13644.4|13643.5|13646.6|13645.7|13639.2|13638.1|378
1610562900000|2021-01-13 18:35:00|13644.3|13643.4|13644.4|13643.5|13647.4|13646.5|13643.9|13642.6|343
1610563200000|2021-01-13 18:40:00|13644.6|13643.1|13642.9|13642|13646.2|13645.3|13641.7|13640.8|363
1610563500000|2021-01-13 18:45:00|13642.7|13641.8|13637.5|13636|13643.1|13642.2|13637.2|13636|297
1610563800000|2021-01-13 18:50:00|13636.8|13635.9|13635.9|13635|13638|13636.6|13634.8|13633.9|308
1610564100000|2021-01-13 18:55:00|13635.8|13634.9|13632.5|13631.6|13636.8|13635.9|13631.6|13630.7|359
1610564400000|2021-01-13 19:00:00|13633.1|13631.1|13633.8|13632.9|13634.5|13633.6|13631.7|13630.3|469
1610564700000|2021-01-13 19:05:00|13633.9|13633|13632.2|13631.3|13633.9|13633|13629|13628.1|340
1610565000000|2021-01-13 19:10:00|13632|13631.1|13634|13633.1|13634.3|13633.3|13631.7|13630.6|323
1610565300000|2021-01-13 19:15:00|13633.7|13632.8|13637.8|13636.9|13637.8|13636.9|13633.1|13632.2|414
1610565600000|2021-01-13 19:20:00|13637.7|13636.8|13636.7|13635.8|13637.8|13636.9|13633.1|13632.2|433
1610565900000|2021-01-13 19:25:00|13636.6|13635.7|13637.6|13636.7|13638.2|13637.2|13635.5|13634.4|405
1610566200000|2021-01-13 19:30:00|13637.5|13636.6|13638.9|13638|13639.2|13638.3|13637.5|13636.4|216
1610566500000|2021-01-13 19:35:00|13639|13638.1|13640.7|13639.8|13641|13640.1|13638.3|13637.4|238
1610566800000|2021-01-13 19:40:00|13640.6|13639.7|13639.7|13638.8|13642.5|13641.3|13638.8|13637.8|339
1610567100000|2021-01-13 19:45:00|13639.6|13638.7|13638.4|13637.5|13642.2|13641.3|13637.8|13636.9|322
1610567400000|2021-01-13 19:50:00|13638.5|13637.6|13638.4|13637.5|13640.2|13639.3|13638.2|13636.8|257
1610567700000|2021-01-13 19:55:00|13638.2|13637.3|13631|13629.5|13638.2|13637.3|13630.3|13629.4|565
1610568000000|2021-01-13 20:00:00|13630.7|13629.8|13632.5|13631.6|13632.9|13631.8|13630.7|13629.8|339
1610568300000|2021-01-13 20:05:00|13632.6|13631.7|13629.6|13628.7|13633.1|13632.2|13629.2|13628.2|238
1610568600000|2021-01-13 20:10:00|13629.7|13628.8|13635.4|13634.5|13635.4|13634.5|13629.6|13628.5|365
1610568900000|2021-01-13 20:15:00|13635.5|13634.6|13636.8|13635.3|13636.8|13635.3|13633.3|13632.1|282
1610569200000|2021-01-13 20:20:00|13636.7|13635.2|13635.1|13634.2|13636.8|13635.4|13633.5|13632.6|372
1610569500000|2021-01-13 20:25:00|13635|13634.1|13632.5|13631|13635.1|13634.2|13631.1|13629.7|376
1610569800000|2021-01-13 20:30:00|13632.4|13630.9|13629.8|13628.9|13632.6|13631.1|13629.7|13628.3|367
1610570100000|2021-01-13 20:35:00|13629.7|13628.8|13629.9|13628.4|13631.4|13630.3|13628.6|13627.7|358
1610570400000|2021-01-13 20:40:00|13629.8|13628.3|13631|13630.1|13631.5|13630.6|13627.9|13626.5|385
1610570700000|2021-01-13 20:45:00|13630.9|13630|13629|13628.1|13634.1|13632.6|13628.8|13627.9|461
1610571000000|2021-01-13 20:50:00|13628.9|13628|13628.8|13627.9|13630.1|13628.9|13626.2|13625.3|474
1610571300000|2021-01-13 20:55:00|13628.6|13627.7|13631.1|13629.6|13631.4|13630.2|13627.5|13626.4|555
1610571600000|2021-01-13 21:00:00|13631.5|13630|13635.3|13633.8|13636.6|13635.6|13630.3|13628.8|515
1610571900000|2021-01-13 21:05:00|13635.2|13633.7|13634.5|13633.6|13636.5|13635|13634.1|13632.8|266
1610572200000|2021-01-13 21:10:00|13634.6|13633.7|13637.3|13635.8|13638.6|13637.3|13634.3|13632.8|295
1610572500000|2021-01-13 21:15:00|13637.4|13635.9|13637.9|13636.4|13638.6|13637.1|13636.5|13635.2|251
1610572800000|2021-01-13 21:20:00|13637.3|13635.8|13636.8|13635.3|13637.4|13636.2|13635.8|13634.6|197
1610573100000|2021-01-13 21:25:00|13636.7|13635.2|13637.5|13636|13637.9|13636.6|13636|13634.5|240
1610573400000|2021-01-13 21:30:00|13637.4|13635.9|13635.7|13634.8|13637.4|13635.9|13635.6|13634.5|147
1610573700000|2021-01-13 21:35:00|13635.6|13634.7|13634.7|13633.8|13635.7|13634.8|13634.3|13633.1|121
1610574000000|2021-01-13 21:40:00|13634.8|13633.9|13636.7|13635.2|13636.7|13635.2|13634.7|13633.5|168
1610574300000|2021-01-13 21:45:00|13636.5|13635|13633|13631.5|13638.3|13636.8|13631.9|13630|367
1610574600000|2021-01-13 21:50:00|13632.9|13631.4|13637|13635.5|13637.8|13636.3|13632.1|13630.2|329
1610574900000|2021-01-13 21:55:00|13637.1|13635.6|13644.1|13634.1|13644.3|13640.2|13637|13633.3|484
1610575200000|2021-01-13 22:00:00|13645.6|13635.6|13643.5|13633.5|13649.5|13639.5|13643.2|13633.2|45
1610575500000|2021-01-13 22:05:00|13646.6|13636.6|13645.8|13635.8|13650.9|13640.9|13641.9|13631.9|187
1610575800000|2021-01-13 22:10:00|13645.7|13635.7|13647.7|13637.7|13649.2|13639.2|13644.7|13634.7|156
1610576100000|2021-01-13 22:15:00|13649.3|13639.3|13647.7|13637.7|13649.3|13639.3|13645.8|13635.8|193
1610576400000|2021-01-13 22:20:00|13647.6|13637.6|13646.9|13636.9|13648.6|13638.6|13645.7|13635.7|160
1610576700000|2021-01-13 22:25:00|13647.2|13637.2|13649|13639|13652|13642|13645.6|13635.6|264
1610577000000|2021-01-13 22:30:00|13648.9|13638.9|13648.6|13638.6|13650.2|13640.2|13647|13637|269
1610577300000|2021-01-13 22:35:00|13648.5|13638.5|13646.2|13636.2|13652.1|13642.1|13645.7|13635.7|286
1610577600000|2021-01-13 22:40:00|13646.4|13636.4|13646.9|13636.9|13650.3|13640.3|13644.5|13634.5|356
1610577900000|2021-01-13 22:45:00|13648.4|13638.4|13647.7|13637.7|13652.5|13642.5|13645.5|13635.5|300
1610578200000|2021-01-13 22:50:00|13647.8|13637.8|13646.3|13636.3|13650.1|13640.1|13643.4|13633.4|353
1610578500000|2021-01-13 22:55:00|13646.2|13636.2|13646.7|13636.7|13649.2|13639.2|13642.8|13632.8|327
1610578800000|2021-01-13 23:00:00|13646.6|13636.6|13643.4|13633.4|13647.7|13637.7|13638.2|13630.3|1034
1610579100000|2021-01-13 23:05:00|13643.6|13633.6|13643.1|13633.1|13646.8|13638.9|13641.4|13632|1026
1610579400000|2021-01-13 23:10:00|13643.2|13633.2|13643.1|13640.3|13646.3|13640.7|13638.6|13632.5|1156
1610579700000|2021-01-13 23:15:00|13642.9|13640.4|13645.4|13643.9|13645.8|13644.2|13642.3|13640.3|701
1610580000000|2021-01-13 23:20:00|13645.5|13644|13643.4|13641.9|13645.5|13644|13642.5|13640|458
1610580300000|2021-01-13 23:25:00|13643.3|13641.8|13642.4|13640.2|13643.5|13642|13641.3|13639.7|315
1610580600000|2021-01-13 23:30:00|13642.3|13640.5|13643.1|13641.6|13643.2|13641.7|13639.9|13637.5|507
1610580900000|2021-01-13 23:35:00|13643|13641.5|13643.5|13641.3|13644.5|13642.7|13643|13641.1|299
1610581200000|2021-01-13 23:40:00|13643.6|13641.4|13643.4|13641.9|13644.2|13642.5|13642.1|13640.6|331
1610581500000|2021-01-13 23:45:00|13643.1|13641.6|13645.5|13644|13646.1|13644.1|13642.7|13641.2|325
1610581800000|2021-01-13 23:50:00|13645.8|13643.7|13648.5|13647|13651.8|13650.5|13645.3|13643.5|313
1610582100000|2021-01-13 23:55:00|13648.6|13647.1|13648.4|13646.9|13648.7|13647.4|13647.5|13646.3|141
1610582400000|2021-01-14 00:00:00|13648.1|13646.6|13646.1|13644.6|13648.2|13647|13642.9|13641.4|444
1610582700000|2021-01-14 00:05:00|13646|13644.5|13645.2|13643.7|13647.2|13645.7|13643.8|13642.3|274
1610583000000|2021-01-14 00:10:00|13645.3|13643.8|13648.9|13647.4|13649.8|13648.3|13645.3|13643.5|483
1610583300000|2021-01-14 00:15:00|13648.8|13647.3|13650.3|13648.8|13651.2|13649.7|13646.3|13644.8|542
1610583600000|2021-01-14 00:20:00|13650.4|13648.9|13653.2|13652.3|13653.6|13652.4|13650.1|13648.6|411
1610583900000|2021-01-14 00:25:00|13653.3|13652.4|13653.4|13651.9|13654.7|13653.2|13652.6|13651.1|336
1610584200000|2021-01-14 00:30:00|13653.5|13652|13651.8|13650.3|13654|13652.5|13650.2|13648.7|408
1610584500000|2021-01-14 00:35:00|13651.9|13650.4|13651|13649.5|13652|13650.5|13650|13648.7|351
1610584800000|2021-01-14 00:40:00|13650.7|13649.2|13650.1|13648.6|13651.5|13650|13648.9|13647.6|375
1610585100000|2021-01-14 00:45:00|13649.8|13648.9|13650.5|13649|13651.5|13650|13649.4|13647.9|355
1610585400000|2021-01-14 00:50:00|13650.7|13649.2|13649.2|13647.7|13651.5|13650|13648.7|13647.4|339
1610585700000|2021-01-14 00:55:00|13649.4|13647.9|13650.8|13649.3|13651|13649.7|13648.9|13647.4|272
1610586000000|2021-01-14 01:00:00|13650.6|13649.1|13654.1|13652.6|13654.2|13653|13650.3|13648.8|389
1610586300000|2021-01-14 01:05:00|13654.2|13652.7|13652.2|13650.7|13655.2|13654|13651.1|13649.8|414
1610586600000|2021-01-14 01:10:00|13652.1|13650.6|13651|13649.5|13653.3|13651.8|13650.5|13649.1|427
1610586900000|2021-01-14 01:15:00|13650.8|13649.3|13655.6|13654.1|13656.2|13654.7|13649.5|13648|619
1610587200000|2021-01-14 01:20:00|13655.5|13654|13655.3|13653.8|13655.8|13654.7|13653.5|13652.1|476
1610587500000|2021-01-14 01:25:00|13655.2|13653.7|13651.1|13649.6|13655.3|13654|13649.2|13648|408
1610587800000|2021-01-14 01:30:00|13651|13649.5|13652|13650.5|13653.4|13652.3|13650.7|13649.2|416
1610588100000|2021-01-14 01:35:00|13652.1|13650.6|13651.5|13650|13653.3|13651.8|13651.1|13649.6|385
1610588400000|2021-01-14 01:40:00|13651.4|13649.9|13653.6|13652.1|13654.6|13653.1|13650.6|13649.3|327
1610588700000|2021-01-14 01:45:00|13653.7|13652.2|13653.2|13651.7|13654.1|13652.6|13652.1|13650.6|301
1610589000000|2021-01-14 01:50:00|13653.3|13651.8|13651.9|13651|13653.4|13651.9|13650.8|13649.5|419
1610589300000|2021-01-14 01:55:00|13652|13651.1|13651|13649.5|13652.2|13651.2|13649.9|13648.4|290
1610589600000|2021-01-14 02:00:00|13651.1|13649.6|13647.1|13645.6|13651.1|13649.6|13646.9|13645.4|360
1610589900000|2021-01-14 02:05:00|13647|13645.5|13648.4|13646.9|13649|13647.5|13645.1|13643.6|452
1610590200000|2021-01-14 02:10:00|13648.5|13647|13649.3|13647.8|13649.4|13647.9|13647|13645.5|294
1610590500000|2021-01-14 02:15:00|13649.2|13647.7|13649.3|13647.8|13652.5|13651|13649.2|13647.7|540
1610590800000|2021-01-14 02:20:00|13648.8|13647.9|13639.2|13637.7|13650.5|13649|13638.1|13636.6|762
1610591100000|2021-01-14 02:25:00|13639.3|13637.8|13631.8|13630.3|13640|13638.5|13631.1|13629.6|780
1610591400000|2021-01-14 02:30:00|13631.7|13630.2|13619.8|13618.3|13631.8|13630.3|13619.2|13617.7|1160
1610591700000|2021-01-14 02:35:00|13620.1|13618.6|13628.7|13626.6|13628.7|13627.2|13617.1|13615.6|1071
1610592000000|2021-01-14 02:40:00|13628.5|13627|13638.4|13636.9|13638.9|13637.4|13627.6|13625.8|817
1610592300000|2021-01-14 02:45:00|13638.3|13636.8|13640.2|13638.7|13640.3|13638.7|13635.6|13634|723
1610592600000|2021-01-14 02:50:00|13640.5|13638.4|13645.8|13644.3|13646.6|13645.1|13639.4|13637.3|596
1610592900000|2021-01-14 02:55:00|13646.1|13644.6|13642.3|13640.8|13648.8|13647.3|13641.5|13640|671
1610593200000|2021-01-14 03:00:00|13642.2|13640.7|13639.5|13638|13643.2|13641.7|13639.2|13637.7|649
1610593500000|2021-01-14 03:05:00|13639.6|13638.1|13635|13633.5|13641.8|13640.3|13634.8|13633.3|683
1610593800000|2021-01-14 03:10:00|13634.9|13633.4|13636.2|13634.7|13639.2|13637.7|13634.5|13633|698
1610594100000|2021-01-14 03:15:00|13636.3|13634.8|13637.2|13635.7|13638.4|13637|13635.4|13633.9|449
1610594400000|2021-01-14 03:20:00|13637.1|13635.6|13635.3|13633.8|13637.3|13635.9|13634.7|13633.4|394
1610594700000|2021-01-14 03:25:00|13635.4|13633.9|13631.3|13629.8|13636.8|13635.3|13629.7|13628.2|487
1610595000000|2021-01-14 03:30:00|13631.4|13629.9|13630.7|13629.2|13632.4|13631.1|13629.2|13627.7|574
1610595300000|2021-01-14 03:35:00|13630.6|13629.1|13636.5|13635|13637.4|13635.9|13630.6|13629.1|463
1610595600000|2021-01-14 03:40:00|13636.4|13634.9|13637.1|13635.6|13637.3|13635.8|13635.9|13634.5|323
1610595900000|2021-01-14 03:45:00|13637.3|13635.8|13636.3|13634.8|13637.3|13635.9|13633.6|13632.6|480
1610596200000|2021-01-14 03:50:00|13636.4|13634.9|13638.8|13637.3|13639.2|13638.1|13636.3|13634.8|310
1610596500000|2021-01-14 03:55:00|13638.7|13637.2|13637.3|13635.8|13641.4|13639.9|13636.9|13635.4|369
1610596800000|2021-01-14 04:00:00|13637.7|13636.2|13638.4|13636.9|13638.9|13637.4|13636.8|13635.3|381
1610597100000|2021-01-14 04:05:00|13638.3|13636.8|13640.6|13639.1|13641.3|13639.8|13635.5|13634|495
1610597400000|2021-01-14 04:10:00|13640.5|13639|13640.7|13639.2|13642.3|13641|13640.3|13638.8|273
1610597700000|2021-01-14 04:15:00|13640.8|13639.3|13639.2|13637.7|13642.6|13641.2|13639.1|13637.6|267
1610598000000|2021-01-14 04:20:00|13639.3|13637.8|13640.6|13639.1|13642|13640.9|13638.5|13637|311
1610598300000|2021-01-14 04:25:00|13640.8|13639.3|13641.7|13640.2|13643.5|13642.3|13640.6|13639.1|280
1610598600000|2021-01-14 04:30:00|13642|13640.5|13640.1|13638.6|13642.6|13641.4|13639.7|13638.2|267
1610598900000|2021-01-14 04:35:00|13639.8|13638.3|13639.9|13638.4|13640.5|13639|13638.7|13637.2|213
1610599200000|2021-01-14 04:40:00|13639.8|13638.3|13637.5|13636|13639.9|13638.4|13636.8|13635.6|376
1610599500000|2021-01-14 04:45:00|13637.4|13635.9|13639.8|13638.3|13640.6|13639.1|13637.3|13635.8|321
1610599800000|2021-01-14 04:50:00|13639.7|13638.2|13638.6|13637.1|13640.6|13639.1|13638.5|13637|383
1610600100000|2021-01-14 04:55:00|13638.7|13637.2|13641.6|13640.1|13643.6|13642.1|13638|13636.6|382
1610600400000|2021-01-14 05:00:00|13641.5|13640|13637.2|13635.7|13642.2|13640.8|13636|13634.5|589
1610600700000|2021-01-14 05:05:00|13637.3|13635.8|13638.3|13636.8|13638.6|13637.7|13636.6|13635.1|523
1610601000000|2021-01-14 05:10:00|13638.4|13636.9|13635|13634.1|13638.8|13637.3|13635|13633.8|482
1610601300000|2021-01-14 05:15:00|13635.1|13634.2|13635.2|13633.7|13636.4|13635.1|13634.1|13632.6|466
1610601600000|2021-01-14 05:20:00|13635.3|13633.8|13633.3|13631.8|13638.5|13637.2|13632.9|13631.4|536
1610601900000|2021-01-14 05:25:00|13633.2|13631.7|13633.1|13631.6|13636.6|13635.2|13633|13631.5|568
1610602200000|2021-01-14 05:30:00|13632.8|13631.3|13629.2|13627.7|13633.7|13632.4|13629.1|13627.6|550
1610602500000|2021-01-14 05:35:00|13629.1|13627.6|13635.1|13633.6|13635.3|13633.8|13629|13627.5|538
1610602800000|2021-01-14 05:40:00|13635.2|13633.7|13632.3|13630.8|13635.5|13634.4|13631.9|13630.7|447
1610603100000|2021-01-14 05:45:00|13632.4|13630.9|13635.9|13634.4|13637.6|13636.4|13631.7|13630.7|411
1610603400000|2021-01-14 05:50:00|13635.8|13634.3|13634.7|13633.2|13637.3|13635.8|13634.1|13632.6|538
1610603700000|2021-01-14 05:55:00|13634.6|13633.1|13640.1|13638.6|13642|13640.7|13634.2|13633|833
1610604000000|2021-01-14 06:00:00|13640.2|13638.7|13635.9|13634.4|13640.9|13639.4|13634.2|13633.1|586
1610604300000|2021-01-14 06:05:00|13636|13634.5|13637.2|13635.7|13637.4|13635.9|13634.1|13632.7|364
1610604600000|2021-01-14 06:10:00|13637.3|13635.8|13640.9|13639.4|13641.8|13640.3|13637|13635.6|430
1610604900000|2021-01-14 06:15:00|13641.3|13639.8|13637.3|13635.8|13642.2|13640.7|13635.6|13634.1|591
1610605200000|2021-01-14 06:20:00|13637.4|13635.9|13631.1|13629.6|13637.6|13636.1|13630.8|13629.5|413
1610605500000|2021-01-14 06:25:00|13631.2|13629.7|13631.4|13629.9|13633.1|13631.6|13630.2|13629.3|513
1610605800000|2021-01-14 06:30:00|13631.5|13630|13632.2|13630.7|13633.7|13632.4|13630|13628.6|477
1610606100000|2021-01-14 06:35:00|13632|13631.1|13635.5|13634|13636.6|13635.1|13631.8|13630.5|531
1610606400000|2021-01-14 06:40:00|13635.4|13633.9|13634.9|13633.4|13638.6|13637.4|13633.4|13631.9|633
1610606700000|2021-01-14 06:45:00|13634.8|13633.3|13636|13634.5|13637.4|13636.2|13634.6|13633.2|878
1610607000000|2021-01-14 06:50:00|13636.2|13634.7|13635.2|13633.7|13638.2|13636.7|13634.6|13633.4|572
1610607300000|2021-01-14 06:55:00|13635.3|13633.8|13636.8|13635.3|13638.6|13637.2|13634.6|13633.5|595
1610607600000|2021-01-14 07:00:00|13636.7|13635.2|13631|13630.1|13638.6|13637.1|13629.9|13628.6|525
1610607900000|2021-01-14 07:05:00|13630.9|13630|13630.5|13629.6|13633.1|13632.2|13629.3|13628.4|587
1610608200000|2021-01-14 07:10:00|13630.6|13629.7|13639|13638.1|13639.9|13638.9|13629|13627.5|767
1610608500000|2021-01-14 07:15:00|13638.8|13637.9|13636|13634.5|13640.6|13639.7|13632.8|13631.6|563
1610608800000|2021-01-14 07:20:00|13636.1|13634.6|13636.2|13635.3|13637.6|13636.4|13633.1|13631.6|668
1610609100000|2021-01-14 07:25:00|13636.1|13635.2|13646.6|13645.1|13646.8|13645.4|13635.9|13634.7|654
1610609400000|2021-01-14 07:30:00|13646.7|13645.2|13649|13648.1|13649.4|13648.5|13640.3|13639.4|707
1610609700000|2021-01-14 07:35:00|13648.9|13647.4|13651.3|13649.8|13653.1|13652.2|13647.5|13646.2|645
1610610000000|2021-01-14 07:40:00|13651.4|13649.9|13645.7|13644.8|13651.7|13650.4|13645.5|13644.1|590
1610610300000|2021-01-14 07:45:00|13645.8|13644.9|13644.4|13642.9|13648.6|13647.4|13642.7|13641.8|533
1610610600000|2021-01-14 07:50:00|13644.8|13643.3|13649.4|13648.5|13649.4|13648.5|13640.6|13639.1|817
1610610900000|2021-01-14 07:55:00|13649.6|13648.7|13657.3|13655.8|13659|13657.8|13649.4|13648.5|814
1610611200000|2021-01-14 08:00:00|13657.4|13655.9|13663.2|13662.3|13664.6|13663.7|13652.7|13651.2|980
1610611500000|2021-01-14 08:05:00|13663.1|13662.2|13676.8|13675.3|13679.7|13678.2|13663|13662.1|941
1610611800000|2021-01-14 08:10:00|13676.3|13675.4|13665.6|13664.1|13681.4|13680|13664.8|13663.8|1089
1610612100000|2021-01-14 08:15:00|13665.9|13664.4|13669.9|13668.4|13674|13672.7|13664.6|13663.7|982
1610612400000|2021-01-14 08:20:00|13669.6|13668.1|13667|13666.1|13670.2|13669.2|13664.4|13663.5|895
1610612700000|2021-01-14 08:25:00|13667.1|13666.2|13663.5|13662|13667.7|13666.8|13662.1|13661.2|814
1610613000000|2021-01-14 08:30:00|13663.4|13661.9|13662|13660.5|13665.7|13664.6|13660.1|13659.2|908
1610613300000|2021-01-14 08:35:00|13662.1|13660.6|13658.9|13657.4|13663.4|13662.4|13656.3|13654.9|892
1610613600000|2021-01-14 08:40:00|13658.8|13657.3|13661.5|13660|13666.8|13665.8|13658.5|13657|695
1610613900000|2021-01-14 08:45:00|13661.6|13660.1|13657.4|13655.9|13662|13660.9|13654.7|13653.8|732
1610614200000|2021-01-14 08:50:00|13657.3|13655.8|13667.4|13665.9|13671|13669.8|13656.3|13655.3|856
1610614500000|2021-01-14 08:55:00|13667.3|13665.8|13660.2|13658.7|13667.4|13666.5|13658.9|13658|916
1610614800000|2021-01-14 09:00:00|13660.1|13658.6|13659.9|13659|13661.3|13660.4|13655.2|13654.3|856
1610615100000|2021-01-14 09:05:00|13660|13659.1|13654.3|13652.8|13661.6|13660.7|13653.9|13652.6|749
1610615400000|2021-01-14 09:10:00|13654.2|13652.7|13650.5|13649.6|13654.2|13653|13650|13649.1|680
1610615700000|2021-01-14 09:15:00|13650.4|13649.5|13650.9|13650|13652.1|13651.2|13645.2|13644.3|701
1610616000000|2021-01-14 09:20:00|13650.8|13649.9|13653.1|13652.2|13656.6|13655.2|13647.3|13646.4|675
1610616300000|2021-01-14 09:25:00|13652.9|13652|13635.9|13635|13652.9|13652|13635.9|13635|778
1610616600000|2021-01-14 09:30:00|13636.2|13635.3|13645.5|13644.6|13645.7|13644.8|13633.7|13632.8|858
1610616900000|2021-01-14 09:35:00|13645.4|13644.5|13646.2|13644.7|13647.4|13646.2|13641.1|13640.2|689
1610617200000|2021-01-14 09:40:00|13646.3|13644.8|13643.7|13642.8|13648.5|13647|13643.4|13642.5|829
1610617500000|2021-01-14 09:45:00|13644|13643.1|13653.6|13652.7|13653.7|13652.8|13642.7|13641.8|601
1610617800000|2021-01-14 09:50:00|13653.7|13652.8|13654|13653.1|13654.2|13653.3|13650.5|13649.4|714
1610618100000|2021-01-14 09:55:00|13654.1|13653.2|13652.8|13651.9|13655.4|13654.5|13650.4|13649.4|653
1610618400000|2021-01-14 10:00:00|13652.6|13651.7|13652.4|13651.5|13657|13656.1|13649.3|13648.4|715
1610618700000|2021-01-14 10:05:00|13652.5|13651.6|13650.9|13649.4|13652.8|13651.9|13648.7|13647.6|696
1610619000000|2021-01-14 10:10:00|13650.7|13649.8|13650.6|13649.7|13652.7|13651.8|13647.2|13646.3|556
1610619300000|2021-01-14 10:15:00|13650.7|13649.8|13656.7|13655.8|13657.2|13656.3|13650.7|13649.8|583
1610619600000|2021-01-14 10:20:00|13656.6|13655.7|13655|13654.1|13659.5|13658.4|13653.7|13652.8|665
1610619900000|2021-01-14 10:25:00|13655.1|13654.2|13653.9|13652.4|13656|13655.1|13651.9|13651|649
1610620200000|2021-01-14 10:30:00|13654.2|13652.7|13655.1|13654.2|13657.2|13655.9|13649.5|13648.2|602
1610620500000|2021-01-14 10:35:00|13655.6|13654.7|13656.4|13654.9|13657.4|13656.5|13652.4|13651.5|567
1610620800000|2021-01-14 10:40:00|13656.5|13655|13661|13660.1|13662.6|13661.7|13656.4|13654.9|620
1610621100000|2021-01-14 10:45:00|13661.1|13660.2|13659.2|13657.7|13663|13662.1|13657.1|13656.2|562
1610621400000|2021-01-14 10:50:00|13659.4|13657.9|13656.4|13655.5|13659.8|13658.5|13655.3|13654.1|656
1610621700000|2021-01-14 10:55:00|13656.9|13656|13653.3|13651.8|13657.2|13656.3|13650.8|13649.9|527
1610622000000|2021-01-14 11:00:00|13653.2|13651.7|13654.1|13653.2|13655.2|13654.3|13650.5|13649.4|613
1610622300000|2021-01-14 11:05:00|13654|13653.1|13654.6|13653.1|13658.1|13656.9|13651|13650.1|710
1610622600000|2021-01-14 11:10:00|13654.7|13653.2|13651.1|13650.2|13654.8|13653.5|13649.4|13648.1|634
1610622900000|2021-01-14 11:15:00|13651|13650.1|13649.7|13648.8|13653.1|13652.2|13648.2|13647.3|704
1610623200000|2021-01-14 11:20:00|13649.6|13648.7|13654.7|13653.8|13654.9|13653.9|13648.3|13647.4|625
1610623500000|2021-01-14 11:25:00|13654.6|13653.7|13645.8|13644.9|13655.1|13654|13642.2|13641.3|679
1610623800000|2021-01-14 11:30:00|13645.9|13645|13646|13645.1|13646.2|13645.3|13640.8|13639.9|630
1610624100000|2021-01-14 11:35:00|13645.9|13645|13645.6|13644.1|13648.4|13647.5|13643.7|13642.8|547
1610624400000|2021-01-14 11:40:00|13645.7|13644.2|13644.4|13643.5|13646.3|13645|13642.6|13641.4|533
1610624700000|2021-01-14 11:45:00|13644.5|13643.6|13645.6|13644.1|13648.4|13647.5|13642.4|13641.5|619
1610625000000|2021-01-14 11:50:00|13645.5|13644|13645.9|13645|13649.1|13647.8|13644.9|13643.7|668
1610625300000|2021-01-14 11:55:00|13646|13645.1|13649.2|13647.7|13650.3|13649.1|13645.6|13644.7|725
1610625600000|2021-01-14 12:00:00|13649.1|13648.2|13649.3|13648.4|13653.3|13652.4|13648.8|13647.9|737
1610625900000|2021-01-14 12:05:00|13649.2|13648.3|13650.4|13649.5|13654|13653.1|13648.8|13647.9|676
1610626200000|2021-01-14 12:10:00|13650.3|13649.4|13656.1|13655.2|13657.4|13656.5|13649.8|13648.8|552
1610626500000|2021-01-14 12:15:00|13656|13655.1|13654.8|13653.9|13658.7|13657.8|13654.6|13653.7|478
1610626800000|2021-01-14 12:20:00|13654.7|13653.8|13651.4|13650.5|13657.3|13656.2|13650.3|13649.4|649
1610627100000|2021-01-14 12:25:00|13651.3|13650.4|13652.1|13650.6|13652.8|13651.9|13649.3|13648.4|689
1610627400000|2021-01-14 12:30:00|13652.2|13650.7|13655.3|13654.4|13657.6|13656.7|13649.8|13648.7|867
1610627700000|2021-01-14 12:35:00|13655.2|13654.3|13655|13653.5|13655.8|13654.9|13648.8|13647.9|805
1610628000000|2021-01-14 12:40:00|13654.9|13653.4|13650.9|13650|13656.4|13655.3|13649.9|13649|623
1610628300000|2021-01-14 12:45:00|13651.1|13650.2|13649.7|13648.8|13652.6|13651.6|13648.9|13648|691
1610628600000|2021-01-14 12:50:00|13649.4|13648.5|13647.2|13646.3|13650.5|13649.6|13645.6|13644.7|538
1610628900000|2021-01-14 12:55:00|13646.9|13646|13636.4|13635.5|13647.6|13646.7|13635.3|13633.9|909
1610629200000|2021-01-14 13:00:00|13636.3|13635.4|13631.6|13630.1|13638.9|13637.7|13629.5|13628.1|1237
1610629500000|2021-01-14 13:05:00|13631.3|13630.4|13629.7|13628.2|13632.9|13631.7|13625.7|13624.8|1080
1610629800000|2021-01-14 13:10:00|13629.4|13627.9|13631.4|13630.5|13635.3|13634.4|13627.9|13626.4|949
1610630100000|2021-01-14 13:15:00|13631.3|13630.4|13632.1|13631.2|13632.4|13631.5|13625.8|13624.9|898
1610630400000|2021-01-14 13:20:00|13631.7|13630.8|13633.1|13632.2|13635.5|13634.6|13627.5|13626.2|905
1610630700000|2021-01-14 13:25:00|13633.2|13632.3|13628.5|13620.1|13633.4|13632.5|13621.3|13620.1|765
1610631000000|2021-01-14 13:30:00|13630.1|13620.8|13625.7|13624.2|13631|13626.3|13622.4|13620.4|884
1610631300000|2021-01-14 13:35:00|13625.8|13624.3|13630|13629.1|13631.2|13630.3|13623.8|13622.9|800
1610631600000|2021-01-14 13:40:00|13630.1|13629.2|13631.7|13630.8|13632.4|13631.3|13625.7|13624.2|677
1610631900000|2021-01-14 13:45:00|13631.6|13630.7|13635.7|13634.8|13638.5|13637.6|13630.3|13629.4|842
1610632200000|2021-01-14 13:50:00|13636.1|13634.6|13629.5|13628.6|13636.1|13634.9|13626.4|13625.5|723
1610632500000|2021-01-14 13:55:00|13629.6|13628.7|13627.9|13626.4|13634.6|13633.7|13625.9|13625|779
1610632800000|2021-01-14 14:00:00|13627.7|13626.2|13628.9|13628|13631.3|13630.4|13624.3|13623.4|715
1610633100000|2021-01-14 14:05:00|13629|13628.1|13629.4|13627.9|13631.1|13630.2|13625.1|13624.1|736
1610633400000|2021-01-14 14:10:00|13629|13628.1|13627.8|13626.9|13629.3|13628.4|13624.1|13622.9|683
1610633700000|2021-01-14 14:15:00|13627.9|13627|13627.8|13626.9|13630.3|13629.4|13624.8|13623.9|775
1610634000000|2021-01-14 14:20:00|13627.9|13627|13632.3|13631.4|13632.6|13631.7|13624.7|13623.8|717
1610634300000|2021-01-14 14:25:00|13632.4|13631.5|13646.1|13645.2|13647.5|13646.3|13631.6|13630.7|1019
1610634600000|2021-01-14 14:30:00|13645.8|13644.9|13647.5|13646.6|13649.8|13648.9|13642.8|13641.6|1083
1610634900000|2021-01-14 14:35:00|13647.7|13646.8|13651.5|13650|13653.8|13652.3|13642.9|13642|997
1610635200000|2021-01-14 14:40:00|13651.6|13650.1|13652.9|13652|13658.8|13657.9|13646.9|13646|1173
1610635500000|2021-01-14 14:45:00|13653|13652.1|13650.7|13649.8|13653.8|13652.7|13645.4|13644.5|888
1610635800000|2021-01-14 14:50:00|13650.6|13649.7|13652.6|13651.7|13656.1|13655.2|13648.7|13647.8|760
1610636100000|2021-01-14 14:55:00|13652.7|13651.8|13651.7|13650.2|13653.2|13652.3|13647.4|13646.5|765
1610636400000|2021-01-14 15:00:00|13651|13650.1|13646.5|13645.6|13653.7|13652.5|13639.5|13638.6|905
1610636700000|2021-01-14 15:05:00|13646.6|13645.7|13651|13649.5|13652|13651.1|13640.8|13639.8|924
1610637000000|2021-01-14 15:10:00|13651.3|13650.1|13654.6|13653.7|13659.1|13658.2|13648.1|13647.2|906
1610637300000|2021-01-14 15:15:00|13654.5|13653.6|13657.9|13657|13659|13658|13650.9|13650|959
1610637600000|2021-01-14 15:20:00|13658.1|13657.2|13663.4|13662.5|13664.3|13663.4|13656.3|13655.4|877
1610637900000|2021-01-14 15:25:00|13663.2|13662.3|13662.9|13662|13664.6|13663.7|13659.6|13658.6|868
1610638200000|2021-01-14 15:30:00|13662.7|13661.8|13670.6|13669.7|13672.4|13671.5|13662|13661.1|1010
1610638500000|2021-01-14 15:35:00|13670.4|13669.5|13665.6|13664.7|13671.7|13670.8|13664.1|13663.2|855
1610638800000|2021-01-14 15:40:00|13665.5|13664.6|13664.1|13663.2|13669.8|13668.9|13662.3|13661.4|779
1610639100000|2021-01-14 15:45:00|13664|13663.1|13668.7|13667.8|13675|13674.1|13663.5|13662.5|861
1610639400000|2021-01-14 15:50:00|13668.8|13667.9|13673.6|13672.7|13677|13676.1|13668.4|13667.5|795
1610639700000|2021-01-14 15:55:00|13673.4|13672.5|13680.5|13679.6|13684.4|13683.5|13669.5|13668.5|1036
1610640000000|2021-01-14 16:00:00|13680.6|13679.7|13677.8|13676.9|13680.9|13680|13673.7|13672.8|978
1610640300000|2021-01-14 16:05:00|13677.9|13677|13674.4|13673.5|13679.1|13678.2|13668.3|13667.2|853
1610640600000|2021-01-14 16:10:00|13673.5|13672.6|13685.8|13684.9|13687.7|13686.8|13671.4|13670.3|834
1610640900000|2021-01-14 16:15:00|13685.7|13684.8|13687.4|13686.5|13688.9|13688|13681.5|13680.5|838
1610641200000|2021-01-14 16:20:00|13687.5|13686.6|13688.9|13688|13691.9|13691|13684.4|13683.5|665
1610641500000|2021-01-14 16:25:00|13688.6|13687.7|13693.3|13691.8|13694.3|13692.8|13686.7|13685.8|614
1610641800000|2021-01-14 16:30:00|13693.4|13691.9|13685.7|13684.8|13693.4|13692.2|13685.4|13684.5|665
1610642100000|2021-01-14 16:35:00|13685.8|13684.9|13680.7|13679.8|13685.9|13685|13679.8|13678.6|649
1610642400000|2021-01-14 16:40:00|13680.8|13679.9|13680.1|13679.2|13686.3|13685.4|13679.6|13678.7|698
1610642700000|2021-01-14 16:45:00|13680.5|13679.6|13682|13681.1|13684.5|13683.6|13676.7|13675.8|753
1610643000000|2021-01-14 16:50:00|13681.9|13681|13683.8|13682.9|13686.3|13685.4|13681.8|13680.9|519
1610643300000|2021-01-14 16:55:00|13683.7|13682.8|13689.9|13689|13691|13690.1|13683.7|13682.8|544
1610643600000|2021-01-14 17:00:00|13690|13689.1|13689.1|13688.2|13694.1|13693.2|13687.9|13687|635
1610643900000|2021-01-14 17:05:00|13689.2|13688.3|13686.3|13685.4|13689.8|13688.9|13685.4|13684|566
1610644200000|2021-01-14 17:10:00|13686.1|13685.2|13682|13681.1|13686.6|13685.6|13681.1|13680.2|501
1610644500000|2021-01-14 17:15:00|13682.3|13681.4|13677.4|13676.5|13684.3|13683.4|13677.2|13676.3|506
1610644800000|2021-01-14 17:20:00|13677.5|13676.6|13677.6|13676.7|13678.2|13677.3|13676.1|13675|459
1610645100000|2021-01-14 17:25:00|13677.7|13676.8|13677.4|13675.9|13679.4|13678.5|13677.2|13675.9|371
1610645400000|2021-01-14 17:30:00|13677.6|13676.1|13683.9|13683|13685.2|13684.3|13676.8|13675.6|441
1610645700000|2021-01-14 17:35:00|13683.8|13682.9|13683.1|13682.2|13684.5|13683.6|13682.3|13681.4|393
1610646000000|2021-01-14 17:40:00|13683.2|13682.3|13686.3|13685.4|13688.5|13687.6|13681.9|13681|500
1610646300000|2021-01-14 17:45:00|13686.4|13685.5|13690.7|13689.2|13691.7|13690.2|13684.7|13683.8|580
1610646600000|2021-01-14 17:50:00|13690.6|13689.1|13697.5|13696.6|13698.3|13697.4|13690.1|13689|878
1610646900000|2021-01-14 17:55:00|13697.7|13696.2|13689.9|13688.4|13711.1|13709.6|13689.8|13688.3|1145
1610647200000|2021-01-14 18:00:00|13690|13688.5|13686.6|13685.1|13692.5|13691.6|13685.6|13684.7|832
1610647500000|2021-01-14 18:05:00|13686.5|13685|13693.1|13691.6|13693.6|13692.1|13685.3|13684.3|679
1610647800000|2021-01-14 18:10:00|13693.2|13691.7|13687.3|13686.4|13694|13693.1|13684.8|13683.4|620
1610648100000|2021-01-14 18:15:00|13687.5|13686.6|13681|13679.5|13687.5|13686.6|13680.6|13679.2|735
1610648400000|2021-01-14 18:20:00|13680.9|13679.4|13681.5|13680|13695.6|13693.7|13670.5|13669|1134
1610648700000|2021-01-14 18:25:00|13681.4|13679.9|13674.7|13673.8|13683.6|13682.1|13673.9|13672.7|1041
1610649000000|2021-01-14 18:30:00|13674.6|13673.7|13677.7|13676.2|13677.9|13676.6|13672.8|13671.3|610
1610649300000|2021-01-14 18:35:00|13677.6|13676.1|13674|13672.5|13678.3|13676.9|13670.2|13669.3|522
1610649600000|2021-01-14 18:40:00|13674.1|13672.6|13673.9|13672.4|13674.9|13673.7|13671.4|13670.1|513
1610649900000|2021-01-14 18:45:00|13674|13672.5|13675.3|13674.4|13676.4|13675.5|13672.3|13671.4|668
1610650200000|2021-01-14 18:50:00|13675.4|13674.5|13675.3|13674.4|13677.5|13676.3|13674.3|13673|511
1610650500000|2021-01-14 18:55:00|13675.2|13674.3|13674.3|13672.8|13676.1|13675|13672|13670.9|578
1610650800000|2021-01-14 19:00:00|13674.2|13672.7|13675.8|13674.9|13677.2|13676.3|13672.2|13671|537
1610651100000|2021-01-14 19:05:00|13675.7|13674.8|13677.3|13675.8|13677.6|13676.6|13674.6|13673.7|350
1610651400000|2021-01-14 19:10:00|13677|13676.1|13678.3|13676.8|13679.2|13677.8|13675.9|13675|405
1610651700000|2021-01-14 19:15:00|13678.2|13677.3|13678.4|13677.5|13678.7|13677.8|13677.2|13676.3|349
1610652000000|2021-01-14 19:20:00|13678.5|13677.6|13677.7|13676.8|13679.5|13678.6|13676.2|13675.3|289
1610652300000|2021-01-14 19:25:00|13677.6|13676.7|13678|13676.5|13678.2|13676.9|13675.6|13674.7|357
1610652600000|2021-01-14 19:30:00|13678.2|13676.7|13679.9|13679|13680.4|13679.5|13677.1|13675.6|341
1610652900000|2021-01-14 19:35:00|13680|13679.1|13679.4|13677.9|13680.6|13679.7|13678.8|13677.6|325
1610653200000|2021-01-14 19:40:00|13679.2|13677.7|13679.3|13678.4|13680.1|13679.2|13676.8|13675.9|251
1610653500000|2021-01-14 19:45:00|13679.4|13678.5|13678.3|13676.8|13680.2|13679.3|13677.2|13675.7|269
1610653800000|2021-01-14 19:50:00|13678.2|13676.7|13680.2|13679.3|13680.5|13679.6|13677.1|13676.2|335
1610654100000|2021-01-14 19:55:00|13680.5|13679.6|13682.4|13680.9|13683.4|13682.2|13679.4|13678.2|487
1610654400000|2021-01-14 20:00:00|13682.5|13681|13686.5|13685|13686.7|13685.6|13681.2|13680.3|458
1610654700000|2021-01-14 20:05:00|13686.6|13685.1|13690.8|13689.9|13691.1|13690|13684|13683.1|429
1610655000000|2021-01-14 20:10:00|13690.9|13690|13686.8|13685.9|13692|13690.9|13685.4|13684.2|437
1610655300000|2021-01-14 20:15:00|13687.4|13685.8|13682.8|13681.3|13687.6|13686.2|13682|13681|420
1610655600000|2021-01-14 20:20:00|13682.4|13681.5|13686.7|13685.2|13687.7|13686.8|13682.4|13681|520
1610655900000|2021-01-14 20:25:00|13686.5|13685.6|13687.9|13686.4|13688|13686.8|13684.7|13683.5|434
1610656200000|2021-01-14 20:30:00|13688.1|13686.6|13691.8|13690.9|13692.7|13691.8|13687.7|13686.6|489
1610656500000|2021-01-14 20:35:00|13692.1|13690.6|13696.5|13695|13696.5|13695|13690.6|13689.4|477
1610656800000|2021-01-14 20:40:00|13696.4|13694.9|13698.5|13697.6|13698.7|13697.8|13695.9|13694.4|351
1610657100000|2021-01-14 20:45:00|13698.4|13697.5|13695.9|13694.4|13700.7|13699.5|13695.6|13694.1|407
1610657400000|2021-01-14 20:50:00|13695.8|13694.3|13699.2|13698.3|13701.6|13700.1|13695.1|13693.7|581
1610657700000|2021-01-14 20:55:00|13699.1|13698.2|13693.6|13692.1|13702.3|13701|13692.6|13691.1|696
1610658000000|2021-01-14 21:00:00|13693.5|13692|13694.2|13692.7|13694.6|13693.1|13690.2|13688.7|471
1610658300000|2021-01-14 21:05:00|13694.3|13692.8|13695.6|13694.1|13698|13696.5|13694.3|13692.8|239
1610658600000|2021-01-14 21:10:00|13695.7|13694.2|13693.6|13692.1|13695.8|13694.3|13692.9|13691.4|215
1610658900000|2021-01-14 21:15:00|13693.4|13691.9|13693.1|13691.6|13694|13692.5|13692.3|13691.1|229
1610659200000|2021-01-14 21:20:00|13693.2|13691.7|13691.8|13690.3|13694.7|13692.4|13690.9|13689.4|280
1610659500000|2021-01-14 21:25:00|13691.7|13690.2|13690.7|13689.2|13692.2|13690.5|13690.4|13689|291
1610659800000|2021-01-14 21:30:00|13691.2|13689.7|13688.9|13687.4|13692.5|13691|13688|13686.9|417
1610660100000|2021-01-14 21:35:00|13688.8|13687.3|13689.8|13688.3|13689.9|13688.4|13688.1|13686.6|163
1610660400000|2021-01-14 21:40:00|13689.7|13688.2|13688.7|13687.2|13689.8|13688.3|13687.5|13686|168
1610660700000|2021-01-14 21:45:00|13688.6|13687.1|13686.1|13684.6|13688.7|13687.2|13684.7|13683.2|310
1610661000000|2021-01-14 21:50:00|13686.7|13685.1|13686|13684.5|13689|13686.8|13685.4|13683.9|353
1610661300000|2021-01-14 21:55:00|13686.1|13684.6|13694.8|13684.8|13694.8|13688.2|13685.6|13683.8|566
1610661600000|2021-01-14 22:00:00|13694.5|13684.5|13693.1|13684.5|13696.5|13686.5|13692.3|13683|57
1610661900000|2021-01-14 22:05:00|13692.7|13682.7|13691.3|13682.9|13694.3|13685.7|13688.7|13681.9|168
1610662200000|2021-01-14 22:10:00|13691.4|13683|13702.5|13692.5|13702.8|13692.8|13689.1|13682.4|260
1610662500000|2021-01-14 22:15:00|13702.4|13692.4|13692.3|13683.3|13702.9|13692.9|13690.2|13682.4|303
1610662800000|2021-01-14 22:20:00|13692.5|13683.4|13690.7|13684.5|13694.2|13685.4|13688.9|13682.5|290
1610663100000|2021-01-14 22:25:00|13690.3|13684.6|13689.6|13684.2|13691.4|13686.6|13688.2|13682.7|211
1610663400000|2021-01-14 22:30:00|13689.8|13684.7|13691.9|13682.8|13697.1|13687.1|13688|13681.4|332
1610663700000|2021-01-14 22:35:00|13692|13682.9|13690.5|13684.7|13693.5|13687|13688.5|13682.2|363
1610664000000|2021-01-14 22:40:00|13690.6|13684.6|13690.7|13684.9|13693.6|13686.5|13688.8|13683.7|532
1610664300000|2021-01-14 22:45:00|13690.6|13685|13690.9|13682.9|13692.2|13685|13689.6|13681.9|367
1610664600000|2021-01-14 22:50:00|13691.3|13683|13692.7|13684.4|13694.2|13686.9|13689.2|13682.5|269
1610664900000|2021-01-14 22:55:00|13692.2|13684.7|13692.4|13683.6|13695.2|13687.9|13690.7|13681.7|510
1610665200000|2021-01-14 23:00:00|13692.3|13683.9|13687.3|13684.9|13692.6|13686.4|13687|13683.4|891
1610665500000|2021-01-14 23:05:00|13687.4|13684.8|13688.2|13686.7|13688.9|13686.7|13685.9|13684.2|587
1610665800000|2021-01-14 23:10:00|13688.1|13686.6|13688.8|13687.3|13689.3|13687.6|13686.7|13685.2|468
1610666100000|2021-01-14 23:15:00|13689|13687.5|13688.5|13687|13689.9|13688.4|13688.4|13686.9|327
1610666400000|2021-01-14 23:20:00|13688.6|13687.1|13688.3|13686.8|13689.9|13688.4|13688.1|13686.6|303
1610666700000|2021-01-14 23:25:00|13688.6|13687.1|13686.9|13685.4|13688.8|13687.6|13686.8|13685|332
1610667000000|2021-01-14 23:30:00|13686.8|13685.3|13686.3|13684.8|13687.1|13685.6|13683.7|13682.2|337
1610667300000|2021-01-14 23:35:00|13686.1|13684.6|13687|13685.5|13687.4|13685.8|13685.9|13684.4|382
1610667600000|2021-01-14 23:40:00|13687.3|13685.2|13685|13683.5|13687.4|13685.7|13684|13682.5|286
1610667900000|2021-01-14 23:45:00|13685.4|13683.9|13685.2|13683.7|13686.8|13685.3|13684.5|13683|407
1610668200000|2021-01-14 23:50:00|13685.1|13683.6|13682.6|13681.1|13685.6|13684.1|13682.4|13680.9|288
1610668500000|2021-01-14 23:55:00|13682.5|13681|13683.7|13682.2|13684.2|13682.5|13682|13680.5|241
1610668800000|2021-01-15 00:00:00|13684|13681.9|13688.1|13686.6|13688.2|13686.7|13682.3|13680.7|501
1610669100000|2021-01-15 00:05:00|13688.2|13686.7|13688.7|13687.2|13690.1|13688.6|13687|13685.5|441
1610669400000|2021-01-15 00:10:00|13688.6|13687.1|13690.9|13689.4|13691.4|13689.8|13688.4|13686.9|285
1610669700000|2021-01-15 00:15:00|13691|13689.5|13697.3|13695.8|13697.5|13696|13689.7|13688.2|530
1610670000000|2021-01-15 00:20:00|13697.4|13695.9|13693.4|13691.9|13698.9|13697.4|13691.6|13690.1|484
1610670300000|2021-01-15 00:25:00|13693.5|13692|13695.5|13694|13696.9|13695.8|13692.9|13691.4|546
1610670600000|2021-01-15 00:30:00|13695.6|13694.1|13693.5|13692|13695.6|13694.5|13693|13691.8|367
1610670900000|2021-01-15 00:35:00|13693.6|13692.1|13689.6|13688.1|13694.1|13692.8|13688.7|13687.2|467
1610671200000|2021-01-15 00:40:00|13689.5|13688|13690.1|13688.6|13690.6|13689.1|13687.3|13685.9|603
1610671500000|2021-01-15 00:45:00|13690|13688.5|13687|13686.1|13690.2|13688.8|13687|13685.7|422
1610671800000|2021-01-15 00:50:00|13686.9|13686|13688.3|13686.8|13688.6|13687.3|13685.9|13684.8|402
1610672100000|2021-01-15 00:55:00|13689.3|13687.8|13687.3|13686.4|13689.6|13688.1|13686.3|13685|452
1610672400000|2021-01-15 01:00:00|13687.5|13686.6|13685.3|13683.8|13692.1|13690.6|13683.3|13681.8|933
1610672700000|2021-01-15 01:05:00|13685.8|13684.3|13684.7|13683.2|13687.9|13686.8|13684.1|13682.6|733
1610673000000|2021-01-15 01:10:00|13684.5|13683|13683.2|13681.7|13685.9|13684.5|13682.8|13681.4|490
1610673300000|2021-01-15 01:15:00|13683.1|13681.6|13689.9|13688.4|13690|13688.5|13683.1|13681.6|528
1610673600000|2021-01-15 01:20:00|13690|13688.5|13684.8|13683.3|13690.2|13688.8|13683.5|13682|502
1610673900000|2021-01-15 01:25:00|13684.7|13683.2|13687.8|13686.9|13688.1|13687|13684.1|13682.6|456
1610674200000|2021-01-15 01:30:00|13687.7|13686.8|13687.3|13685.8|13690.1|13688.9|13687.2|13685.8|432
1610674500000|2021-01-15 01:35:00|13687.4|13685.9|13686.2|13684.7|13689.1|13687.6|13686.2|13684.7|367
1610674800000|2021-01-15 01:40:00|13686.3|13684.8|13684.4|13683.5|13687.3|13686|13684.4|13683.4|333
1610675100000|2021-01-15 01:45:00|13684.5|13683.6|13684.7|13683.2|13687.9|13686.8|13683.8|13682.7|529
1610675400000|2021-01-15 01:50:00|13684.9|13683.4|13684|13683.1|13685.9|13684.7|13683.6|13682.6|477
1610675700000|2021-01-15 01:55:00|13684.1|13683.2|13683.4|13682.5|13684.8|13683.3|13681.8|13680.8|698
1610676000000|2021-01-15 02:00:00|13683.5|13682.6|13682.8|13681.3|13685.1|13683.6|13681.5|13680.6|540
1610676300000|2021-01-15 02:05:00|13682.9|13681.4|13681.2|13679.7|13683.3|13681.9|13680.8|13679.3|487
1610676600000|2021-01-15 02:10:00|13681|13679.5|13678.4|13676.9|13681.9|13680.4|13677|13676|556
1610676900000|2021-01-15 02:15:00|13678.6|13677.1|13676.7|13675.8|13679.7|13678.2|13675.3|13674.1|629
1610677200000|2021-01-15 02:20:00|13676.8|13675.9|13681|13679.5|13681.1|13679.9|13675.5|13674.3|513
1610677500000|2021-01-15 02:25:00|13681.2|13679.7|13680.5|13679|13681.7|13680.3|13679.3|13678.2|312
1610677800000|2021-01-15 02:30:00|13680.6|13679.1|13682.8|13681.9|13683.1|13682|13680.6|13679.1|309
1610678100000|2021-01-15 02:35:00|13682.7|13681.8|13684.1|13682.6|13684.3|13683.3|13682.4|13680.9|311
1610678400000|2021-01-15 02:40:00|13684.2|13682.7|13682.7|13681.2|13684.3|13682.9|13681.6|13680.3|320
1610678700000|2021-01-15 02:45:00|13682.9|13681.4|13682.6|13681.1|13683.6|13682.1|13681.5|13680.2|349
1610679000000|2021-01-15 02:50:00|13682.8|13681.3|13684.8|13683.9|13685.9|13685|13682.6|13681.1|309
1610679300000|2021-01-15 02:55:00|13684.9|13684|13689.8|13688.9|13690.3|13689.1|13684.9|13684|503
1610679600000|2021-01-15 03:00:00|13690.1|13688.6|13690.6|13689.7|13693|13691.9|13687.8|13686.8|495
1610679900000|2021-01-15 03:05:00|13690.7|13689.8|13686.3|13684.8|13691.1|13689.9|13686.2|13684.8|508
1610680200000|2021-01-15 03:10:00|13686.4|13684.9|13684.6|13683.7|13686.7|13685.3|13682.8|13681.6|515
1610680500000|2021-01-15 03:15:00|13684.5|13683.6|13685.9|13684.4|13686.6|13685.2|13684.2|13683|369
1610680800000|2021-01-15 03:20:00|13686|13684.5|13685.5|13684.6|13686.4|13685.4|13683.5|13682.6|417
1610681100000|2021-01-15 03:25:00|13685.4|13684.5|13688.2|13687.3|13688.3|13687.4|13685.1|13684.1|359
1610681400000|2021-01-15 03:30:00|13688|13687.1|13686.6|13685.1|13688.4|13687.5|13686.1|13684.7|359
1610681700000|2021-01-15 03:35:00|13686.7|13685.2|13686.3|13685.4|13687.7|13686.6|13684.6|13683.6|409
1610682000000|2021-01-15 03:40:00|13686.1|13685.2|13686.6|13685.1|13687.4|13686.3|13684.9|13683.9|391
1610682300000|2021-01-15 03:45:00|13686.3|13685.4|13684.5|13683|13687.5|13686.4|13684.3|13683|377
1610682600000|2021-01-15 03:50:00|13684.7|13683.2|13684.5|13683.6|13685|13684|13683|13682.1|304
1610682900000|2021-01-15 03:55:00|13684.4|13683.5|13682.9|13681.4|13685.5|13684.3|13682.1|13680.6|418
1610683200000|2021-01-15 04:00:00|13682.8|13681.3|13681.8|13680.3|13682.8|13681.3|13680|13678.5|314
1610683500000|2021-01-15 04:05:00|13681.7|13680.2|13681.9|13681|13682.9|13682|13680.2|13679.1|337
1610683800000|2021-01-15 04:10:00|13682.1|13681.2|13677.6|13676.7|13682.4|13681.3|13677.5|13676.4|433
1610684100000|2021-01-15 04:15:00|13677.5|13676.6|13679.2|13678.3|13679.8|13678.9|13676.3|13675.4|502
1610684400000|2021-01-15 04:20:00|13679.3|13678.4|13680.5|13679|13681.4|13680.3|13678.8|13677.3|398
1610684700000|2021-01-15 04:25:00|13680.3|13679.4|13682.2|13680.7|13683|13681.5|13679.9|13678.6|301
1610685000000|2021-01-15 04:30:00|13682|13680.5|13682|13681.1|13682.7|13681.7|13681.6|13680.1|207
1610685300000|2021-01-15 04:35:00|13682.1|13681.2|13683.4|13681.9|13683.5|13682.3|13681.4|13680.4|372
1610685600000|2021-01-15 04:40:00|13683.3|13681.8|13681.1|13679.6|13683.5|13682.2|13680.7|13679.3|261
1610685900000|2021-01-15 04:45:00|13681|13679.5|13678.9|13677.4|13681.8|13680.7|13677.5|13676.4|356
1610686200000|2021-01-15 04:50:00|13679|13677.5|13682|13680.5|13685.3|13683.8|13676.4|13675.2|590
1610686500000|2021-01-15 04:55:00|13681.9|13680.4|13681.5|13680|13682.8|13681.3|13680.5|13679.2|414
1610686800000|2021-01-15 05:00:00|13681.4|13679.9|13682.9|13681.4|13685.5|13684|13679.1|13677.9|573
1610687100000|2021-01-15 05:05:00|13682.7|13681.8|13680.1|13678.6|13682.9|13681.9|13680.1|13678.6|299
1610687400000|2021-01-15 05:10:00|13680|13678.5|13679.9|13678.4|13681.4|13679.9|13678.6|13677.3|408
1610687700000|2021-01-15 05:15:00|13680.1|13678.6|13680.1|13678.6|13680.9|13680|13678.5|13677.3|566
1610688000000|2021-01-15 05:20:00|13680|13678.5|13677.6|13676.7|13680|13678.5|13674.7|13673.2|681
1610688300000|2021-01-15 05:25:00|13677.7|13676.8|13677.8|13676.9|13682.1|13680.6|13675.6|13674.7|702
1610688600000|2021-01-15 05:30:00|13678|13677.1|13676.9|13675.4|13678|13677.1|13674.3|13673.2|615
1610688900000|2021-01-15 05:35:00|13677|13675.5|13671.1|13670.2|13677.5|13676.6|13670.4|13669.4|569
1610689200000|2021-01-15 05:40:00|13671.5|13670|13673.6|13672.1|13676|13674.5|13671.5|13670|468
1610689500000|2021-01-15 05:45:00|13673.7|13672.2|13669.5|13668|13673.7|13672.5|13667.8|13666.6|684
1610689800000|2021-01-15 05:50:00|13669.3|13667.8|13670.3|13669.4|13671.7|13670.3|13668.9|13667.4|394
1610690100000|2021-01-15 05:55:00|13670.4|13669.5|13675.3|13673.8|13675.9|13675|13669.9|13668.6|454
1610690400000|2021-01-15 06:00:00|13675|13673.5|13673.4|13672.5|13678.8|13677.9|13672.6|13671.4|602
1610690700000|2021-01-15 06:05:00|13673.5|13672.6|13676.3|13674.8|13681.2|13680|13673.4|13672.4|524
1610691000000|2021-01-15 06:10:00|13676.2|13674.7|13672.6|13671.1|13676.3|13674.8|13671.9|13670.4|482
1610691300000|2021-01-15 06:15:00|13672.9|13671.4|13669.5|13668|13673.3|13671.8|13668.4|13667.2|510
1610691600000|2021-01-15 06:20:00|13669.6|13668.1|13670.1|13668.6|13670.1|13669|13667.6|13666.4|478
1610691900000|2021-01-15 06:25:00|13670.2|13668.7|13672.2|13670.7|13672.4|13671.1|13669.2|13668|357
1610692200000|2021-01-15 06:30:00|13672.3|13670.8|13672.3|13670.8|13672.5|13671|13669.6|13668.4|540
1610692500000|2021-01-15 06:35:00|13672.4|13670.9|13670|13668.5|13672.7|13671.5|13669.3|13667.8|299
1610692800000|2021-01-15 06:40:00|13669.7|13668.2|13667.4|13666.5|13671.1|13669.6|13658.4|13657|765
1610693100000|2021-01-15 06:45:00|13667.3|13666.4|13667.8|13666.3|13668.6|13667.5|13664.8|13663.6|620
1610693400000|2021-01-15 06:50:00|13667.7|13666.2|13666.8|13665.9|13669.7|13668.6|13665.9|13664.6|539
1610693700000|2021-01-15 06:55:00|13666.7|13665.8|13665.5|13663.3|13667.6|13666.3|13661.4|13660.4|628
1610694000000|2021-01-15 07:00:00|13666.1|13663.5|13669|13667.5|13669.6|13668.5|13663.7|13658.8|680
1610694300000|2021-01-15 07:05:00|13669.3|13667.8|13668.7|13667.2|13670.9|13669.8|13667.3|13666.3|572
1610694600000|2021-01-15 07:10:00|13668.8|13667.3|13669.7|13668.8|13672.9|13672|13668.1|13667|582
1610694900000|2021-01-15 07:15:00|13669.8|13668.9|13672.4|13671.5|13673|13672.1|13669.5|13668.3|559
1610695200000|2021-01-15 07:20:00|13672.6|13671.7|13677.2|13676.3|13678.3|13677.2|13670.2|13669.1|615
1610695500000|2021-01-15 07:25:00|13676.8|13675.9|13669.8|13668.3|13677.5|13676.2|13669.5|13668.2|670
1610695800000|2021-01-15 07:30:00|13669.7|13668.2|13669.2|13668.3|13669.9|13669|13665.6|13664.7|719
1610696100000|2021-01-15 07:35:00|13669.1|13668.2|13668.6|13667.1|13673.8|13672.9|13668.3|13667|700
1610696400000|2021-01-15 07:40:00|13668.7|13667.2|13664.7|13663.8|13669.5|13668.6|13664.7|13663.8|493
1610696700000|2021-01-15 07:45:00|13664.6|13663.7|13666.7|13665.2|13666.8|13665.9|13661.1|13660.2|492
1610697000000|2021-01-15 07:50:00|13666.8|13665.3|13666.3|13665.4|13668.2|13666.8|13663.5|13662.4|389
1610697300000|2021-01-15 07:55:00|13666.4|13665.5|13663.3|13662.4|13667.6|13666.7|13661.6|13660.3|663
1610697600000|2021-01-15 08:00:00|13663|13662.1|13659.6|13658.7|13666.9|13666|13658.5|13657.4|1116
1610697900000|2021-01-15 08:05:00|13660|13658.5|13668.5|13667.6|13670.6|13669.7|13659.7|13658.5|977
1610698200000|2021-01-15 08:10:00|13668.7|13667.2|13663.7|13662.8|13670|13668.8|13663.4|13662.3|755
1610698500000|2021-01-15 08:15:00|13663.6|13662.7|13662.5|13661|13664.6|13663.7|13661.1|13659.9|782
1610698800000|2021-01-15 08:20:00|13662.3|13661.4|13655.9|13655|13663.2|13662.3|13653.4|13652.4|804
1610699100000|2021-01-15 08:25:00|13655.7|13654.8|13647.5|13646|13657.2|13656.3|13646.4|13645.3|849
1610699400000|2021-01-15 08:30:00|13647.6|13646.1|13650.2|13649.3|13654|13653.1|13646.4|13644.9|727
1610699700000|2021-01-15 08:35:00|13650.1|13649.2|13650.3|13648.8|13651.6|13650.6|13648.8|13647.8|587
1610700000000|2021-01-15 08:40:00|13650.4|13648.9|13657.4|13656.5|13658.1|13657.2|13648.9|13647.9|647
1610700300000|2021-01-15 08:45:00|13657.3|13656.4|13648.3|13647.4|13657.4|13656.5|13646.8|13645.9|785
1610700600000|2021-01-15 08:50:00|13648.4|13647.5|13648.2|13647.3|13653.3|13652.4|13646.6|13645.3|653
1610700900000|2021-01-15 08:55:00|13648.1|13647.2|13650.3|13649.4|13650.8|13649.9|13647|13646.1|764
1610701200000|2021-01-15 09:00:00|13650.2|13649.3|13656.5|13655.6|13656.6|13655.7|13648.1|13647.2|946
1610701500000|2021-01-15 09:05:00|13656.6|13655.7|13651.8|13650.9|13657.5|13656.6|13649.5|13648.6|855
1610701800000|2021-01-15 09:10:00|13651.7|13650.3|13649.2|13648.3|13653.5|13652.6|13647|13646.1|597
1610702100000|2021-01-15 09:15:00|13648.9|13648|13651.6|13650.1|13652.7|13651.8|13645.8|13644.9|675
1610702400000|2021-01-15 09:20:00|13651.5|13650|13647.5|13646.6|13653.3|13651.8|13646.4|13645.5|637
1610702700000|2021-01-15 09:25:00|13647.4|13646.5|13649.3|13648.4|13650|13649.1|13646|13644.9|553
1610703000000|2021-01-15 09:30:00|13648.9|13648|13646.6|13645.7|13650.3|13649.1|13642.7|13641.8|566
1610703300000|2021-01-15 09:35:00|13646.8|13645.9|13646.5|13645.6|13649.3|13648.4|13645.5|13644.3|548
1610703600000|2021-01-15 09:40:00|13646.4|13645.5|13645|13644.1|13647.3|13646.4|13642.9|13642|637
1610703900000|2021-01-15 09:45:00|13645.3|13644.4|13645|13643.5|13646|13645.1|13642.8|13641.9|519
1610704200000|2021-01-15 09:50:00|13645.1|13643.6|13643.3|13642.4|13645.7|13644.8|13641.4|13640.2|645
1610704500000|2021-01-15 09:55:00|13643.7|13642.2|13641.2|13639.7|13643.8|13642.7|13638|13636.9|633
1610704800000|2021-01-15 10:00:00|13640.9|13640|13639.8|13638.9|13645|13644|13638.7|13637.8|724
1610705100000|2021-01-15 10:05:00|13639.9|13639|13646.9|13646|13647.4|13646.5|13639.8|13638.9|562
1610705400000|2021-01-15 10:10:00|13646.8|13645.9|13646|13645.1|13647|13646.1|13643.6|13642.3|578
1610705700000|2021-01-15 10:15:00|13645.9|13645|13649.1|13647.6|13649.2|13648|13643.8|13642.5|643
1610706000000|2021-01-15 10:20:00|13649|13647.5|13651.7|13650.8|13652.7|13651.8|13648.7|13647.2|750
1610706300000|2021-01-15 10:25:00|13651.8|13650.9|13654.8|13653.9|13655.9|13654.5|13651.1|13650.2|444
1610706600000|2021-01-15 10:30:00|13654.9|13654|13658.6|13657.7|13659.8|13658.5|13652.8|13651.9|672
1610706900000|2021-01-15 10:35:00|13658.7|13657.8|13657.4|13656.5|13661.2|13660.3|13657.1|13655.6|745
1610707200000|2021-01-15 10:40:00|13657.6|13656.7|13656.9|13656|13660.7|13659.5|13656.7|13655.5|612
1610707500000|2021-01-15 10:45:00|13656.8|13655.9|13654.2|13653.3|13657.4|13656.1|13652.8|13651.6|635
1610707800000|2021-01-15 10:50:00|13654.3|13653.4|13652.7|13651.8|13655.5|13654.6|13651.9|13651|673
1610708100000|2021-01-15 10:55:00|13652.6|13651.7|13655.6|13654.1|13655.7|13654.4|13652.6|13651.7|560
1610708400000|2021-01-15 11:00:00|13655.5|13654|13654.2|13653.3|13657.1|13655.9|13652.1|13651.2|732
1610708700000|2021-01-15 11:05:00|13654.3|13653.4|13649.7|13648.2|13655|13654.1|13648.6|13647.5|619
1610709000000|2021-01-15 11:10:00|13649.8|13648.3|13647.5|13646.6|13650|13648.9|13643.5|13642.6|658
1610709300000|2021-01-15 11:15:00|13647.6|13646.7|13644.6|13643.7|13648.8|13647.9|13642.8|13641.9|708
1610709600000|2021-01-15 11:20:00|13644.7|13643.8|13645.9|13645|13647.2|13646.3|13644.1|13643.1|666
1610709900000|2021-01-15 11:25:00|13645.8|13644.9|13650.7|13649.2|13651.1|13650.2|13645.1|13644.2|593
1610710200000|2021-01-15 11:30:00|13650.4|13648.9|13644.4|13643.5|13651.4|13650.4|13644.1|13643|771
1610710500000|2021-01-15 11:35:00|13644.5|13643.6|13642|13640.5|13644.6|13643.7|13640.1|13639|794
1610710800000|2021-01-15 11:40:00|13641.9|13640.4|13644.2|13643.3|13644.2|13643.3|13640|13638.8|571
1610711100000|2021-01-15 11:45:00|13644.1|13643.2|13641.2|13639.7|13645.1|13644.1|13640.8|13639.6|577
1610711400000|2021-01-15 11:50:00|13640.5|13639.6|13638.8|13637.9|13644.2|13643.3|13637.9|13637|568
1610711700000|2021-01-15 11:55:00|13638.4|13637.5|13639.8|13638.9|13641.2|13640.3|13638.3|13637.4|564
1610712000000|2021-01-15 12:00:00|13639.4|13638.5|13637.1|13636.2|13642.3|13641.4|13636.9|13636|779
1610712300000|2021-01-15 12:05:00|13637|13636.1|13627.4|13626.5|13639.6|13638.7|13626.2|13625.3|766
1610712600000|2021-01-15 12:10:00|13627.5|13626.6|13626.9|13626|13628|13627.1|13620.1|13619.2|1060
1610712900000|2021-01-15 12:15:00|13626.7|13625.8|13626.9|13626|13631|13630.1|13623.2|13622.3|754
1610713200000|2021-01-15 12:20:00|13626.8|13625.9|13628.4|13627.5|13628.4|13627.5|13619.7|13618.8|814
1610713500000|2021-01-15 12:25:00|13628.3|13627.4|13626.8|13625.3|13628.4|13627.5|13621.1|13620.2|864
1610713800000|2021-01-15 12:30:00|13626.6|13625.1|13623.3|13622.4|13626.6|13625.2|13613.9|13612.7|834
1610714100000|2021-01-15 12:35:00|13623.4|13622.5|13626|13625.1|13628.5|13627.6|13621.1|13620.2|736
1610714400000|2021-01-15 12:40:00|13626.1|13624.6|13619.3|13618.4|13629.8|13628.9|13617.9|13617|710
1610714700000|2021-01-15 12:45:00|13619.9|13618.5|13619.7|13618.2|13623.9|13622.7|13616.1|13615.2|783
1610715000000|2021-01-15 12:50:00|13619.8|13618.3|13616.8|13615.9|13626.9|13625.7|13614.9|13613.6|884
1610715300000|2021-01-15 12:55:00|13616.9|13616|13624.2|13622.7|13625.2|13624.3|13615.5|13614.6|834
1610715600000|2021-01-15 13:00:00|13624|13622.5|13615.3|13614.4|13624.3|13623.4|13614.7|13613.6|874
1610715900000|2021-01-15 13:05:00|13615.4|13614.5|13619.4|13618.5|13619.8|13618.7|13613.1|13612.2|752
1610716200000|2021-01-15 13:10:00|13619.3|13618.4|13621.9|13621|13622.1|13621.2|13617.8|13616.9|610
1610716500000|2021-01-15 13:15:00|13621.7|13620.8|13625.3|13624.4|13625.6|13624.7|13621.3|13620.4|627
1610716800000|2021-01-15 13:20:00|13625.2|13624.3|13621.9|13621|13625.2|13624.3|13620|13619.1|577
1610717100000|2021-01-15 13:25:00|13621.7|13620.4|13630.6|13623.1|13631.1|13628.4|13621.4|13620.4|698
1610717400000|2021-01-15 13:30:00|13629.6|13624.9|13632.3|13631.4|13635|13633.8|13625.3|13622.3|901
1610717700000|2021-01-15 13:35:00|13632.4|13631.5|13632.3|13631.4|13635.6|13634.7|13629|13628.1|738
1610718000000|2021-01-15 13:40:00|13632.2|13631.3|13629.1|13628.2|13632.3|13631.3|13623.9|13623|860
1610718300000|2021-01-15 13:45:00|13629|13628.1|13624|13623.1|13629.3|13628.4|13621.7|13620.5|975
1610718600000|2021-01-15 13:50:00|13624.2|13623.3|13614.6|13613.7|13624.4|13623.4|13614.4|13613.5|915
1610718900000|2021-01-15 13:55:00|13614.4|13613.5|13606.3|13605.4|13620.1|13619.2|13606.2|13605.1|807
1610719200000|2021-01-15 14:00:00|13606.4|13605.5|13603.2|13602.3|13606.5|13605.6|13594.8|13593.9|1226
1610719500000|2021-01-15 14:05:00|13603.1|13602.2|13605.3|13604.4|13605.7|13604.6|13598.2|13597.3|937
1610719800000|2021-01-15 14:10:00|13605.2|13604.3|13607.1|13605.6|13609.7|13607.3|13603.3|13602.4|563
1610720100000|2021-01-15 14:15:00|13607|13605.5|13603.3|13602.4|13612.2|13609.3|13601.4|13600.5|781
1610720400000|2021-01-15 14:20:00|13603.4|13602.5|13614|13613.1|13614.2|13613.3|13602.6|13601.7|725
1610720700000|2021-01-15 14:25:00|13614.1|13613.2|13611.8|13610.9|13614.1|13613.2|13607.2|13606.3|668
1610721000000|2021-01-15 14:30:00|13612|13611.1|13612.7|13611.8|13616|13615.1|13608.3|13607.4|987
1610721300000|2021-01-15 14:35:00|13612.8|13611.9|13606.9|13606|13614|13613.1|13603.3|13602.4|980
1610721600000|2021-01-15 14:40:00|13606.8|13605.9|13610.2|13609.3|13612.4|13611.5|13603.5|13602.6|839
1610721900000|2021-01-15 14:45:00|13610.5|13609.6|13606.6|13605.7|13614.3|13613.4|13604.4|13603.5|868
1610722200000|2021-01-15 14:50:00|13606.7|13605.8|13605.1|13604.2|13609.2|13608.3|13604.1|13603.2|890
1610722500000|2021-01-15 14:55:00|13604.8|13603.9|13601.2|13599.7|13606.9|13606|13600.4|13598.5|1039
1610722800000|2021-01-15 15:00:00|13601.1|13599.6|13595.1|13594.2|13602.3|13600.6|13591|13590.1|983
1610723100000|2021-01-15 15:05:00|13594.7|13593.8|13582.5|13581.6|13595.2|13594|13580|13579.1|1311
1610723400000|2021-01-15 15:10:00|13582.3|13580.8|13590.6|13589.7|13593.2|13592.3|13580.9|13579.6|1176
1610723700000|2021-01-15 15:15:00|13590|13589.1|13588.2|13586.7|13593.4|13592.5|13584.5|13583.6|1215
1610724000000|2021-01-15 15:20:00|13587.8|13586.9|13585.5|13584.6|13589.1|13588.2|13581.4|13580.5|1286
1610724300000|2021-01-15 15:25:00|13585.6|13584.7|13591.1|13590.2|13594.6|13593.7|13584.1|13583.2|1163
1610724600000|2021-01-15 15:30:00|13590.9|13590|13593.4|13592.5|13594.8|13593.9|13584.3|13583.4|1187
1610724900000|2021-01-15 15:35:00|13593.3|13592.4|13592.6|13591.7|13599.9|13599|13591.2|13590.3|1005
1610725200000|2021-01-15 15:40:00|13592.7|13591.8|13593.5|13592.6|13595.5|13594.6|13586.8|13585.9|988
1610725500000|2021-01-15 15:45:00|13593.3|13592.4|13588.9|13588|13595|13594.1|13588.6|13587.7|1060
1610725800000|2021-01-15 15:50:00|13589.1|13588.2|13581.2|13580.3|13593.5|13592.6|13574.1|13572.9|1091
1610726100000|2021-01-15 15:55:00|13581.1|13580.2|13584.4|13583.5|13585.5|13584.6|13572.7|13571.8|1038
1610726400000|2021-01-15 16:00:00|13584.5|13583.6|13577.3|13576.4|13585.9|13584.9|13577.1|13576.2|950
1610726700000|2021-01-15 16:05:00|13577.4|13576.5|13582|13581.1|13585.5|13584.6|13575.1|13574.2|894
1610727000000|2021-01-15 16:10:00|13581.9|13581|13580.3|13579.4|13584.4|13583.3|13576.4|13575.5|851
1610727300000|2021-01-15 16:15:00|13580.2|13579.3|13584.4|13583.5|13585.2|13584.3|13576.7|13575.8|821
1610727600000|2021-01-15 16:20:00|13584.5|13583.6|13585|13584.1|13588.4|13587.5|13583.3|13582.4|674
1610727900000|2021-01-15 16:25:00|13585.3|13584.4|13595.7|13594.2|13597.4|13596.5|13584.7|13583.8|819
1610728200000|2021-01-15 16:30:00|13595|13594.1|13597.1|13596.2|13597.5|13596.4|13593.4|13592.5|641
1610728500000|2021-01-15 16:35:00|13597.2|13596.3|13599.8|13598.3|13605.3|13604.4|13596.1|13595.2|735
1610728800000|2021-01-15 16:40:00|13599.9|13598.4|13605.2|13604.3|13605.4|13604.5|13599.9|13598.4|616
1610729100000|2021-01-15 16:45:00|13605.1|13604.2|13604.4|13602.9|13605.6|13604.7|13601.9|13601|646
1610729400000|2021-01-15 16:50:00|13604.5|13603|13604.8|13603.9|13605.3|13604.1|13602.1|13601.2|469
1610729700000|2021-01-15 16:55:00|13604.5|13603.6|13598|13597.1|13606.6|13605.4|13594.4|13592.9|752
1610730000000|2021-01-15 17:00:00|13597.9|13597|13602|13601.1|13602.5|13601.6|13596|13595.1|683
1610730300000|2021-01-15 17:05:00|13601.9|13601|13597.7|13596.8|13604.3|13603.4|13597.5|13596.6|737
1610730600000|2021-01-15 17:10:00|13597.9|13597|13596.2|13595.3|13598.5|13597.6|13594.2|13593.3|662
1610730900000|2021-01-15 17:15:00|13596.1|13595.2|13596.2|13594.7|13598.2|13597.3|13595.7|13594.2|376
1610731200000|2021-01-15 17:20:00|13596.3|13594.8|13597.1|13596.2|13598|13597.1|13594.9|13593.8|454
1610731500000|2021-01-15 17:25:00|13597|13596.1|13598.9|13598|13601.6|13600.7|13597|13595.7|459
1610731800000|2021-01-15 17:30:00|13598.6|13597.7|13597.3|13596.4|13599.2|13598.3|13596|13595.1|355
1610732100000|2021-01-15 17:35:00|13597.6|13596.7|13596.1|13595.2|13597.8|13596.9|13593.7|13592.8|453
1610732400000|2021-01-15 17:40:00|13596.2|13595.3|13594.6|13593.1|13598.4|13597.2|13594.4|13593.1|473
1610732700000|2021-01-15 17:45:00|13595|13593.5|13597.3|13595.8|13598.5|13597.3|13591.2|13590|455
1610733000000|2021-01-15 17:50:00|13597.4|13595.9|13597.7|13596.8|13600.1|13599.2|13594.3|13593|517
1610733300000|2021-01-15 17:55:00|13597.6|13596.7|13606|13605.1|13607.1|13606.2|13597.3|13596.4|582
1610733600000|2021-01-15 18:00:00|13605.8|13604.9|13603.1|13602.2|13605.8|13604.9|13598.8|13597.9|552
1610733900000|2021-01-15 18:05:00|13603|13602.1|13595.7|13594.8|13603.1|13602.2|13595.5|13594.6|498
1610734200000|2021-01-15 18:10:00|13595.8|13594.9|13594.8|13593.9|13598.5|13597.4|13593.6|13592.7|504
1610734500000|2021-01-15 18:15:00|13595.2|13594.3|13594.8|13593.3|13597.3|13596.4|13592.9|13592|391
1610734800000|2021-01-15 18:20:00|13594.6|13593.7|13589.7|13588.8|13596.6|13595.5|13588.1|13587.2|464
1610735100000|2021-01-15 18:25:00|13589.8|13588.9|13583.8|13582.9|13589.9|13589|13583.5|13582.5|516
1610735400000|2021-01-15 18:30:00|13583.7|13582.8|13582.8|13581.9|13585.3|13583.9|13578.1|13577.2|566
1610735700000|2021-01-15 18:35:00|13582.9|13582|13582.7|13581.8|13583|13582.1|13580.6|13579.7|398
1610736000000|2021-01-15 18:40:00|13582.8|13581.9|13586|13585.1|13586.2|13585.3|13581.5|13580.6|389
1610736300000|2021-01-15 18:45:00|13586.1|13585.2|13581.2|13579.7|13586.2|13585.3|13580.9|13579.4|272
1610736600000|2021-01-15 18:50:00|13581.1|13579.6|13589.7|13588.8|13590.9|13590|13580.6|13579.3|405
1610736900000|2021-01-15 18:55:00|13589.8|13588.9|13588.2|13586.7|13589.8|13588.9|13585.8|13584.8|376
1610737200000|2021-01-15 19:00:00|13588.3|13586.8|13587.6|13586.7|13588.9|13587.5|13585.4|13584.5|364
1610737500000|2021-01-15 19:05:00|13587.7|13586.8|13586.1|13584.6|13588|13587.1|13585.4|13583.9|337
1610737800000|2021-01-15 19:10:00|13586.4|13584.9|13587|13586.1|13588.4|13587.2|13585.9|13584.4|265
1610738100000|2021-01-15 19:15:00|13586.9|13586|13588.6|13587.1|13590|13589.1|13586.9|13586|332
1610738400000|2021-01-15 19:20:00|13588.5|13587|13587.4|13586.5|13589.4|13588.5|13587|13586.1|268
1610738700000|2021-01-15 19:25:00|13587.3|13586.4|13590.6|13589.1|13590.6|13589.1|13586.7|13585.4|232
1610739000000|2021-01-15 19:30:00|13590.9|13589.4|13591.3|13590.4|13592.3|13591|13590.7|13589.2|224
1610739300000|2021-01-15 19:35:00|13591.4|13590.5|13591.2|13589.7|13592.4|13591.5|13589.8|13588.8|222
1610739600000|2021-01-15 19:40:00|13590.8|13589.3|13591|13590.1|13591.2|13590.3|13589.3|13588.4|183
1610739900000|2021-01-15 19:45:00|13591.1|13590.2|13589.2|13587.7|13591.1|13590.2|13588.9|13587.4|231
1610740200000|2021-01-15 19:50:00|13589.3|13587.8|13588.4|13587.5|13590.1|13589.2|13587.2|13586.2|314
1610740500000|2021-01-15 19:55:00|13588.5|13587.6|13580.7|13579.2|13589.3|13588.4|13580.6|13579.1|549
1610740800000|2021-01-15 20:00:00|13580.6|13579.1|13583.3|13582.4|13583.8|13582.9|13580.3|13579.1|407
1610741100000|2021-01-15 20:05:00|13583.2|13582.3|13583.4|13581.9|13584.6|13583.5|13581.8|13580.7|359
1610741400000|2021-01-15 20:10:00|13583.3|13581.8|13585.2|13583.7|13586.4|13585.2|13583.3|13581.8|356
1610741700000|2021-01-15 20:15:00|13585.3|13583.8|13585|13584.1|13587.4|13586.5|13585|13583.7|234
1610742000000|2021-01-15 20:20:00|13584.9|13584|13583.7|13582.2|13586.2|13584.7|13583|13581.7|353
1610742300000|2021-01-15 20:25:00|13583.8|13582.3|13585.8|13584.3|13586|13584.8|13582.9|13581.8|341
1610742600000|2021-01-15 20:30:00|13585.7|13584.2|13586|13584.5|13586.3|13585|13583.5|13582.5|312
1610742900000|2021-01-15 20:35:00|13586.1|13584.6|13586.7|13585.2|13588.6|13587.5|13584.8|13583.8|395
1610743200000|2021-01-15 20:40:00|13586.8|13585.3|13586.1|13584.6|13587.8|13586.6|13585.4|13584.1|290
1610743500000|2021-01-15 20:45:00|13586.2|13584.7|13585.7|13584.2|13590.5|13589.1|13585|13583.9|453
1610743800000|2021-01-15 20:50:00|13585.6|13584.7|13587.6|13586.1|13590|13588.8|13585.3|13583.9|460
1610744100000|2021-01-15 20:55:00|13587.7|13586.2|13584.4|13582.9|13590|13588.8|13584.4|13582.6|546
1610744400000|2021-01-15 21:00:00|13584.6|13583.1|13583.1|13581.6|13585.5|13583.7|13581.5|13580|657
1610744700000|2021-01-15 21:05:00|13583.8|13582.3|13585.6|13584.1|13588.2|13586.7|13582.4|13580.9|555
1610745000000|2021-01-15 21:10:00|13585.5|13584|13589.9|13588.4|13590.4|13588.9|13584.4|13582.9|607
1610745300000|2021-01-15 21:15:00|13589.6|13588.1|13585.8|13584.3|13589.8|13588.3|13585.1|13583.6|264
1610745600000|2021-01-15 21:20:00|13585.7|13584.2|13586.3|13584.8|13586.9|13585.4|13585.5|13584|228
1610745900000|2021-01-15 21:25:00|13586.4|13584.9|13586.3|13584.8|13586.8|13585.3|13584.8|13583.3|193
1610746200000|2021-01-15 21:30:00|13586.4|13584.9|13584.6|13583.1|13587.6|13586.1|13583.8|13582.3|253
1610746500000|2021-01-15 21:35:00|13584.5|13583|13583.8|13582.3|13585.9|13584.6|13583.1|13581.6|326
1610746800000|2021-01-15 21:40:00|13584|13582.5|13582.5|13581|13584.5|13583|13581.8|13580.5|220
1610747100000|2021-01-15 21:45:00|13582.8|13581.3|13577.2|13575.7|13583.1|13581.6|13576.3|13574.8|268
1610747400000|2021-01-15 21:50:00|13577.1|13575.6|13583.8|13582.3|13584.5|13583|13576.4|13574.9|347
1610747700000|2021-01-15 21:55:00|13584.1|13582.6|13592.1|13582.1|13596.3|13588.9|13583.9|13578.4|326
1610917200000|2021-01-17 21:00:00|13607.5|13587.5|13607.6|13587.6|13612|13592|13600.9|13580.9|36
1610917500000|2021-01-17 21:05:00|13607.5|13587.5|13604.8|13584.8|13610|13590.7|13602.9|13582.9|45
1610917800000|2021-01-17 21:10:00|13603.5|13583.5|13606.2|13586.2|13612.8|13592.8|13603.5|13583.5|23
1610918100000|2021-01-17 21:15:00|13608.3|13588.3|13612.8|13592.8|13612.8|13592.8|13605.2|13585.2|21
1610918400000|2021-01-17 21:20:00|13607.4|13587.4|13607.4|13587.4|13613|13593|13605.2|13585.2|20
1610918700000|2021-01-17 21:25:00|13607.5|13587.5|13606.1|13586.1|13607.5|13589.8|13596.3|13577|7
1610919000000|2021-01-17 21:30:00|13604.6|13584.6|13603.5|13583.5|13612.1|13592.1|13603.5|13583.5|20
1610919300000|2021-01-17 21:35:00|13606.1|13586.1|13610|13590|13615|13595|13600.6|13580.6|48
1610919600000|2021-01-17 21:40:00|13608.9|13588.9|13599.9|13579.9|13615|13595|13599.9|13579.9|48
1610919900000|2021-01-17 21:45:00|13600|13580|13615|13595|13615|13595|13600|13580|46
1610920200000|2021-01-17 21:50:00|13607.6|13587.6|13608.4|13588.4|13615.6|13595.6|13607.4|13587.4|52
1610920500000|2021-01-17 21:55:00|13611.2|13591.2|13606.2|13586.2|13614.6|13594.6|13606|13586|46
1610920800000|2021-01-17 22:00:00|13606.9|13586.9|13610.5|13590.5|13614.4|13594.4|13598.5|13578.5|64
1610921100000|2021-01-17 22:05:00|13602.9|13582.9|13594.7|13583.5|13607.3|13587.3|13591.1|13575.5|103
1610921400000|2021-01-17 22:10:00|13596|13582.4|13603|13583.8|13604|13588.6|13591.5|13576.8|82
1610921700000|2021-01-17 22:15:00|13597.6|13582.6|13599.5|13579.5|13612|13592|13597.6|13579.2|195
1610922000000|2021-01-17 22:20:00|13599.6|13579.6|13594.3|13584.3|13604.3|13587.6|13593.2|13578.2|231
1610922300000|2021-01-17 22:25:00|13594.2|13584.2|13595.8|13585.8|13597.2|13587.2|13592.2|13582.2|124
1610922600000|2021-01-17 22:30:00|13596.1|13586.1|13593.4|13583.4|13596.3|13586.3|13592.7|13582.7|148
1610922900000|2021-01-17 22:35:00|13594.4|13584.4|13594.9|13584.9|13595.8|13585.8|13592.6|13582.6|113
1610923200000|2021-01-17 22:40:00|13593.8|13583.8|13591.2|13581.2|13595.3|13585.3|13587.8|13577.8|895
1610923500000|2021-01-17 22:45:00|13596|13586|13591.6|13581.6|13596|13586|13586.1|13576.1|242
1610923800000|2021-01-17 22:50:00|13590.7|13580.7|13590.2|13580.2|13593.8|13583.8|13586.4|13576.4|177
1610924100000|2021-01-17 22:55:00|13592.2|13582.2|13592.4|13582.4|13595.8|13585.8|13586.3|13576.3|190
1610924400000|2021-01-17 23:00:00|13592.6|13582.6|13594.6|13588.3|13595|13589.9|13587.7|13577.7|654
1610924700000|2021-01-17 23:05:00|13594.7|13588.9|13595.3|13592.4|13598.9|13594.4|13593.4|13588.5|685
1610925000000|2021-01-17 23:10:00|13595.2|13592.5|13598.4|13595.2|13599.2|13595.5|13594.7|13591.3|705
1610925300000|2021-01-17 23:15:00|13598.3|13594.9|13595.3|13592.6|13598.5|13595.9|13594.8|13592.3|693
1610925600000|2021-01-17 23:20:00|13595.2|13592.7|13598|13595.6|13600.1|13597.9|13593.8|13591.9|772
1610925900000|2021-01-17 23:25:00|13598.1|13595.7|13598.1|13595.9|13598.3|13596.4|13595.8|13593.6|396
1610926200000|2021-01-17 23:30:00|13598.2|13596.4|13593.5|13591.2|13598.4|13596.4|13592.4|13590.4|655
1610926500000|2021-01-17 23:35:00|13593.4|13591.1|13590.7|13588.3|13595.3|13593.2|13587.7|13586.1|790
1610926800000|2021-01-17 23:40:00|13590.6|13588.7|13588|13585.8|13593.5|13591.5|13587|13585|798
1610927100000|2021-01-17 23:45:00|13587.6|13586.1|13580.6|13579.1|13590.7|13588.5|13579.7|13578.1|884
1610927400000|2021-01-17 23:50:00|13580.5|13579|13575.6|13574.1|13583.1|13581.1|13575.6|13574.1|794
1610927700000|2021-01-17 23:55:00|13575.5|13574|13571.4|13569.9|13578.9|13577.1|13570.4|13568.4|890
1610928000000|2021-01-18 00:00:00|13571.5|13570|13574.4|13572.9|13575|13573.1|13567.1|13565.2|925
1610928300000|2021-01-18 00:05:00|13574.3|13572.8|13583.9|13582.4|13584.3|13582.8|13573.4|13571.7|676
1610928600000|2021-01-18 00:10:00|13583.8|13582.3|13579|13576.9|13584.2|13582.6|13575.1|13572.8|730
1610928900000|2021-01-18 00:15:00|13578.6|13576.8|13581.1|13579.6|13582.1|13580.2|13577|13575.2|638
1610929200000|2021-01-18 00:20:00|13581|13579.5|13583.7|13582.2|13586.3|13584.8|13580.7|13579.2|489
1610929500000|2021-01-18 00:25:00|13583.8|13582.3|13585.6|13584.1|13586.6|13585.1|13582.9|13581.4|560
1610929800000|2021-01-18 00:30:00|13585.5|13584|13585.8|13584.3|13586.3|13584.8|13584.1|13582.6|366
1610930100000|2021-01-18 00:35:00|13585.9|13584.4|13584.2|13582.7|13587|13585.5|13583.8|13582.3|448
1610930400000|2021-01-18 00:40:00|13584.1|13582.6|13584.3|13582.8|13585.4|13583.9|13580.5|13579.2|517
1610930700000|2021-01-18 00:45:00|13584.4|13582.9|13583.3|13581.8|13587.2|13585.9|13582.4|13580.9|538
1610931000000|2021-01-18 00:50:00|13583.2|13581.7|13578.8|13577.3|13584.9|13583.4|13577.8|13576.3|578
1610931300000|2021-01-18 00:55:00|13578.7|13577.2|13580|13578.5|13582.9|13581.4|13576.7|13575.2|539
1610931600000|2021-01-18 01:00:00|13580.2|13578.7|13578.7|13577.2|13580.7|13579.2|13575.7|13574.2|622
1610931900000|2021-01-18 01:05:00|13578.6|13577.1|13580.4|13578.9|13581.3|13579.8|13575.5|13574.4|586
1610932200000|2021-01-18 01:10:00|13580.5|13579|13578.9|13577.4|13580.9|13579.4|13576.9|13575.2|523
1610932500000|2021-01-18 01:15:00|13578.8|13577.3|13580.4|13578.9|13581.3|13579.8|13578.1|13576.6|492
1610932800000|2021-01-18 01:20:00|13580.1|13579.2|13578.6|13577.1|13580.6|13579.4|13578.3|13576.9|481
1610933100000|2021-01-18 01:25:00|13578.5|13577|13579.3|13577.8|13580.9|13579.4|13577.6|13576.1|484
1610933400000|2021-01-18 01:30:00|13579.4|13577.9|13578.5|13577|13583.9|13582.4|13578.1|13576.7|848
1610933700000|2021-01-18 01:35:00|13578.6|13577.1|13580.8|13579.3|13582.4|13581.3|13575.9|13574.4|705
1610934000000|2021-01-18 01:40:00|13580.9|13579.4|13582.9|13581.4|13583.2|13581.7|13579.6|13578.1|479
1610934300000|2021-01-18 01:45:00|13583|13581.5|13587.8|13586.3|13588.8|13587.4|13582.3|13580.8|580
1610934600000|2021-01-18 01:50:00|13587.6|13586.1|13587.8|13586.3|13588.5|13587.4|13586.4|13584.9|471
1610934900000|2021-01-18 01:55:00|13587.7|13586.2|13588.1|13584.9|13589.4|13587.1|13585.9|13584.1|411
1610935200000|2021-01-18 02:00:00|13587.8|13585|13588.8|13587.3|13590.5|13588.8|13586.3|13584.3|544
1610935500000|2021-01-18 02:05:00|13588.7|13587.2|13584.2|13582.7|13589.1|13587.6|13583.6|13582.3|589
1610935800000|2021-01-18 02:10:00|13584.1|13582.6|13583|13581.5|13584.2|13582.7|13580.9|13579.7|556
1610936100000|2021-01-18 02:15:00|13582.9|13581.4|13582.7|13581.2|13583.6|13582.2|13581.6|13580.2|563
1610936400000|2021-01-18 02:20:00|13582.8|13581.3|13580.5|13579|13582.8|13581.3|13580.4|13578.9|372
1610936700000|2021-01-18 02:25:00|13580.6|13579.1|13581.4|13579.9|13582.4|13581|13580.1|13578.7|521
1610937000000|2021-01-18 02:30:00|13581.3|13579.8|13585|13584.1|13585.8|13584.5|13581|13579.5|598
1610937300000|2021-01-18 02:35:00|13585.5|13584|13587.8|13586.3|13588.9|13587.4|13585.2|13583.7|625
1610937600000|2021-01-18 02:40:00|13587.9|13586.4|13585.5|13584|13587.9|13586.4|13582.8|13581.3|502
1610937900000|2021-01-18 02:45:00|13585.7|13584.2|13586.9|13585.4|13587.7|13586.2|13582.2|13580.7|695
1610938200000|2021-01-18 02:50:00|13587|13585.5|13585.8|13584.3|13588.6|13587.2|13584.5|13583|570
1610938500000|2021-01-18 02:55:00|13585.7|13584.2|13588.1|13587.2|13590.3|13589.4|13585.2|13584|597
1610938800000|2021-01-18 03:00:00|13588|13587.1|13585.4|13583.9|13588.7|13587.4|13584.5|13583|335
1610939100000|2021-01-18 03:05:00|13585.3|13583.8|13580.3|13578.8|13586.2|13584.7|13580.3|13578.6|481
1610939400000|2021-01-18 03:10:00|13580.4|13578.9|13581.6|13580.1|13581.9|13580.4|13580|13578.4|400
1610939700000|2021-01-18 03:15:00|13581.5|13580|13582.1|13580.6|13582.6|13581.4|13580.8|13579.6|480
1610940000000|2021-01-18 03:20:00|13582.2|13580.7|13580.7|13579.2|13582.8|13581.3|13580.7|13579.2|434
1610940300000|2021-01-18 03:25:00|13580.8|13579.3|13577.7|13576.2|13581.6|13580.4|13577.5|13576.1|456
1610940600000|2021-01-18 03:30:00|13577.9|13576.4|13578.6|13577.1|13579.3|13578|13576.6|13575.1|487
1610940900000|2021-01-18 03:35:00|13578.7|13577.2|13580|13578.5|13581.9|13580.4|13578.6|13577.1|510
1610941200000|2021-01-18 03:40:00|13579.9|13578.4|13578.4|13576.9|13579.9|13578.4|13577.8|13576.6|366
1610941500000|2021-01-18 03:45:00|13578.5|13577|13575.8|13574.3|13578.5|13577.1|13574.8|13573.5|278
1610941800000|2021-01-18 03:50:00|13575.7|13574.2|13575|13573.5|13576.4|13574.9|13573.7|13572.6|330
1610942100000|2021-01-18 03:55:00|13574.9|13573.4|13577.1|13575.6|13577.5|13576|13573.4|13571.9|499
1610942400000|2021-01-18 04:00:00|13577.2|13575.7|13572.9|13572|13577.4|13575.9|13572.7|13571.4|300
1610942700000|2021-01-18 04:05:00|13573|13572.1|13573.4|13571.9|13573.5|13572.2|13571|13569.8|223
1610943000000|2021-01-18 04:10:00|13573.3|13571.8|13574|13572.5|13574.6|13573.3|13572.8|13571.6|295
1610943300000|2021-01-18 04:15:00|13573.9|13573|13574.1|13572.6|13575.6|13574.3|13573.1|13571.7|339
1610943600000|2021-01-18 04:20:00|13574|13572.5|13568.2|13567.3|13575.3|13574|13568.2|13567.1|335
1610943900000|2021-01-18 04:25:00|13568.3|13567.4|13564.1|13562.6|13569.2|13568.2|13563.1|13561.4|529
1610944200000|2021-01-18 04:30:00|13564.2|13562.7|13564.9|13563.4|13565.3|13564|13561.1|13559.6|499
1610944500000|2021-01-18 04:35:00|13564.8|13563.3|13563.3|13562.4|13565.8|13564.6|13562.5|13561.1|460
1610944800000|2021-01-18 04:40:00|13563.2|13562.3|13562.8|13561.3|13564.4|13563.1|13562.1|13560.9|338
1610945100000|2021-01-18 04:45:00|13563.1|13561.6|13561.8|13560.3|13563.3|13562|13560.8|13559.4|345
1610945400000|2021-01-18 04:50:00|13561.7|13560.2|13561.4|13559.9|13563.1|13561.9|13560.8|13559.4|314
1610945700000|2021-01-18 04:55:00|13561.5|13560|13564.7|13563.2|13565.6|13564.5|13561.4|13559.9|416
1610946000000|2021-01-18 05:00:00|13564.8|13563.3|13566.1|13564.6|13566.5|13565.4|13564.3|13563|449
1610946300000|2021-01-18 05:05:00|13566|13564.5|13564.2|13562.7|13566.4|13565.2|13562.8|13561.7|475
1610946600000|2021-01-18 05:10:00|13564.4|13562.9|13565.9|13564.4|13566.1|13565|13563.7|13562.5|524
1610946900000|2021-01-18 05:15:00|13565.8|13564.3|13563.7|13562.2|13565.8|13564.5|13563.1|13561.8|480
1610947200000|2021-01-18 05:20:00|13563.8|13562.3|13562.7|13561.2|13563.8|13562.8|13561.4|13560.1|420
1610947500000|2021-01-18 05:25:00|13562.6|13561.1|13564.3|13562.8|13566.8|13565.4|13562.2|13561|468
1610947800000|2021-01-18 05:30:00|13564.6|13563.1|13565.5|13564|13565.8|13564.4|13563.6|13562.3|401
1610948100000|2021-01-18 05:35:00|13565.6|13564.1|13569.2|13567.7|13569.7|13568.2|13564.4|13563.1|521
1610948400000|2021-01-18 05:40:00|13569.3|13567.8|13568.9|13567.4|13570|13568.5|13567.7|13566.2|446
1610948700000|2021-01-18 05:45:00|13568.5|13567.6|13569.2|13567.7|13569.4|13567.9|13566|13564.9|566
1610949000000|2021-01-18 05:50:00|13569.3|13567.8|13570.2|13569.3|13570.8|13569.6|13568.6|13567.3|427
1610949300000|2021-01-18 05:55:00|13570.3|13569.4|13572.4|13571.5|13572.9|13571.7|13570.2|13568.9|507
1610949600000|2021-01-18 06:00:00|13572.5|13571.6|13571.4|13569.9|13574.5|13573.1|13569.7|13568.2|399
1610949900000|2021-01-18 06:05:00|13571.5|13570|13568.6|13567.1|13571.6|13570.3|13567.2|13565.9|485
1610950200000|2021-01-18 06:10:00|13568.5|13567|13568.2|13566.7|13570.9|13570|13567.5|13566.2|374
1610950500000|2021-01-18 06:15:00|13568.5|13567|13570.1|13568.6|13570.8|13569.6|13567.7|13566.2|344
1610950800000|2021-01-18 06:20:00|13570|13568.5|13567.2|13565.7|13570.6|13569.1|13567.1|13565.6|356
1610951100000|2021-01-18 06:25:00|13567.3|13565.8|13569.2|13567.7|13570.7|13569.2|13567.2|13565.7|328
1610951400000|2021-01-18 06:30:00|13569.6|13568.1|13569.3|13567.8|13570.6|13569.2|13568.8|13567.6|295
1610951700000|2021-01-18 06:35:00|13569.4|13567.9|13565|13563.5|13569.5|13568|13564.4|13563.3|350
1610952000000|2021-01-18 06:40:00|13565.1|13563.6|13566.5|13565|13566.8|13565.6|13565|13563.6|282
1610952300000|2021-01-18 06:45:00|13566.4|13564.9|13566.5|13565|13566.5|13565.3|13564.6|13563.1|215
1610952600000|2021-01-18 06:50:00|13566.4|13564.9|13567.2|13565.7|13567.7|13566.2|13565|13563.5|345
1610952900000|2021-01-18 06:55:00|13567.1|13565.6|13568.1|13566.6|13569.7|13568.2|13566.4|13565|414
1610953200000|2021-01-18 07:00:00|13567.6|13566.1|13570.4|13569.5|13571.1|13569.9|13565|13563.3|563
1610953500000|2021-01-18 07:05:00|13570.3|13569.4|13565.3|13563.8|13570.7|13569.4|13562.5|13561|474
1610953800000|2021-01-18 07:10:00|13565|13563.5|13566.5|13565|13569.7|13568.3|13563.3|13562.3|518
1610954100000|2021-01-18 07:15:00|13566.7|13565.2|13569.6|13568.1|13569.8|13568.4|13565.6|13564.1|575
1610954400000|2021-01-18 07:20:00|13569.3|13568.4|13564.9|13564|13569.9|13568.6|13564.9|13563.8|459
1610954700000|2021-01-18 07:25:00|13565|13564.1|13560.2|13559.3|13565.1|13564.1|13559|13558.1|420
1610955000000|2021-01-18 07:30:00|13560.1|13559.2|13553.3|13551.8|13561.4|13560.3|13552.5|13551.6|576
1610955300000|2021-01-18 07:35:00|13553.4|13551.9|13554.3|13553.4|13557.8|13556.6|13552.1|13551.2|503
1610955600000|2021-01-18 07:40:00|13554.2|13553.3|13553.5|13552|13556.8|13555.6|13552.3|13551.4|515
1610955900000|2021-01-18 07:45:00|13553.2|13552.3|13563.9|13563|13564.4|13563.5|13553.2|13552|583
1610956200000|2021-01-18 07:50:00|13563.8|13562.9|13560.1|13559.2|13568.4|13567.1|13557.8|13556.9|676
1610956500000|2021-01-18 07:55:00|13560.2|13559.3|13553.6|13552.1|13560.5|13559.6|13553.6|13552.1|744
1610956800000|2021-01-18 08:00:00|13553.7|13552.2|13560.2|13558.7|13561.4|13559.9|13552|13550.6|980
1610957100000|2021-01-18 08:05:00|13560.3|13558.8|13553.8|13552.9|13560.8|13559.3|13551.8|13549.3|1165
1610957400000|2021-01-18 08:10:00|13554.1|13551.3|13551.8|13550.3|13555.3|13553.8|13551.2|13549|1035
1610957700000|2021-01-18 08:15:00|13552.1|13550.6|13538.5|13537|13552.3|13551.3|13534.8|13533.3|911
1610958000000|2021-01-18 08:20:00|13538.8|13537.3|13537|13535.5|13544.6|13543.1|13535.6|13534.1|979
1610958300000|2021-01-18 08:25:00|13536.9|13535.4|13538|13537.1|13539.5|13538.5|13532.9|13531.4|856
1610958600000|2021-01-18 08:30:00|13538.1|13537.2|13543.8|13542.3|13544.1|13542.7|13536.3|13534.8|801
1610958900000|2021-01-18 08:35:00|13543.9|13542.4|13543.6|13542.1|13546.1|13544.4|13541.3|13539.8|599
1610959200000|2021-01-18 08:40:00|13543.5|13542|13540.4|13539.5|13543.9|13542.7|13537.9|13536.4|620
1610959500000|2021-01-18 08:45:00|13540.5|13539.6|13536.1|13534.6|13544.2|13543|13535.4|13534.1|643
1610959800000|2021-01-18 08:50:00|13536|13534.5|13532.9|13531.4|13537.9|13536.5|13532.8|13531.3|587
1610960100000|2021-01-18 08:55:00|13533.1|13531.6|13529.2|13526.6|13533.1|13531.6|13524.6|13523.1|805
1610960400000|2021-01-18 09:00:00|13529.3|13526.7|13527.7|13526.2|13530.7|13529.2|13526.3|13524.8|798
1610960700000|2021-01-18 09:05:00|13527.8|13526.3|13534|13532.5|13537.1|13535.9|13527.2|13526|642
1610961000000|2021-01-18 09:10:00|13533.8|13532.3|13533.7|13532.2|13536.8|13535.5|13530.8|13529.3|735
1610961300000|2021-01-18 09:15:00|13533.6|13532.1|13538.2|13536.7|13539.3|13537.8|13531|13529|673
1610961600000|2021-01-18 09:20:00|13538.1|13536.6|13536.8|13535.3|13540.5|13539|13533|13531.5|645
1610961900000|2021-01-18 09:25:00|13536.7|13535.2|13537.7|13536.2|13540.3|13539.2|13534.4|13533.5|640
1610962200000|2021-01-18 09:30:00|13538.1|13536.6|13529.8|13528.9|13538.2|13536.7|13528.5|13527.3|698
1610962500000|2021-01-18 09:35:00|13529.7|13528.8|13527|13525.5|13529.7|13528.8|13526.5|13525.3|606
1610962800000|2021-01-18 09:40:00|13526.9|13525.4|13530.7|13529.8|13532|13531.1|13525|13523.7|655
1610963100000|2021-01-18 09:45:00|13530.9|13530|13523.8|13522.3|13530.9|13530|13522.4|13521.5|625
1610963400000|2021-01-18 09:50:00|13523.7|13522.2|13522.8|13521.9|13526|13524.6|13520.2|13519.3|664
1610963700000|2021-01-18 09:55:00|13523.1|13522.2|13529.7|13528.8|13529.7|13528.8|13521.5|13520.5|758
1610964000000|2021-01-18 10:00:00|13529.8|13528.9|13529.3|13528.4|13531.8|13530.9|13528.3|13527.4|701
1610964300000|2021-01-18 10:05:00|13529.2|13528.3|13528.4|13527.5|13530|13529.1|13526.9|13526|395
1610964600000|2021-01-18 10:10:00|13528.8|13527.3|13532.9|13532|13533.5|13532.6|13526.5|13525.4|581
1610964900000|2021-01-18 10:15:00|13533|13532.1|13542.7|13541.8|13543.1|13541.8|13532.6|13531.7|578
1610965200000|2021-01-18 10:20:00|13542.5|13541.6|13545.2|13544.3|13547.5|13546.6|13538.9|13538|600
1610965500000|2021-01-18 10:25:00|13545.3|13544.4|13545.9|13545|13547.4|13546.3|13543.4|13541.9|518
1610965800000|2021-01-18 10:30:00|13546|13545.1|13543|13542.1|13546.4|13545.2|13540.4|13539.4|579
1610966100000|2021-01-18 10:35:00|13543.1|13542.2|13541.6|13540.1|13545.6|13544.5|13541.3|13540|443
1610966400000|2021-01-18 10:40:00|13541.5|13540|13543.1|13542.2|13544.9|13544|13541.3|13539.8|440
1610966700000|2021-01-18 10:45:00|13543.6|13542.7|13539.2|13538.3|13544.7|13543.7|13539.2|13538.3|445
1610967000000|2021-01-18 10:50:00|13539.3|13538.4|13540|13538.5|13540|13538.8|13537.2|13536.1|432
1610967300000|2021-01-18 10:55:00|13539.9|13538.4|13541|13539.5|13545.4|13544.2|13538.4|13537.2|511
1610967600000|2021-01-18 11:00:00|13541.2|13539.7|13543.2|13542.3|13544.4|13543.2|13539|13537.5|547
1610967900000|2021-01-18 11:05:00|13543.1|13542.2|13541.6|13540.1|13543.1|13542.2|13535.4|13533.9|568
1610968200000|2021-01-18 11:10:00|13541.7|13540.2|13548|13546.5|13549.5|13548.1|13540.1|13538.7|564
1610968500000|2021-01-18 11:15:00|13548.1|13546.6|13549.3|13547.8|13549.4|13548.3|13544.5|13543.4|550
1610968800000|2021-01-18 11:20:00|13549.1|13547.6|13545.5|13544.6|13550.4|13549.4|13545.5|13544.4|414
1610969100000|2021-01-18 11:25:00|13545.6|13544.7|13549.6|13548.1|13550.5|13549.3|13545.5|13544.6|440
1610969400000|2021-01-18 11:30:00|13549.3|13548.4|13554.1|13553.2|13555.6|13554.7|13548|13546.6|689
1610969700000|2021-01-18 11:35:00|13554.2|13553.3|13553.1|13552.2|13556.7|13555.6|13552.5|13551.6|640
1610970000000|2021-01-18 11:40:00|13552.8|13551.9|13549.9|13549|13553.4|13552|13548.2|13547.3|614
1610970300000|2021-01-18 11:45:00|13549.8|13548.9|13550.2|13548.7|13552.8|13551.9|13548.8|13547.7|550
1610970600000|2021-01-18 11:50:00|13550.1|13549.2|13549.3|13548.4|13551.2|13549.8|13547.3|13546.4|483
1610970900000|2021-01-18 11:55:00|13548.8|13547.9|13550|13548.5|13551.7|13550.2|13545.9|13545|613
1610971200000|2021-01-18 12:00:00|13549.7|13548.8|13553.2|13551.7|13554.9|13553.7|13549.7|13548.5|589
1610971500000|2021-01-18 12:05:00|13553.3|13552.4|13554.6|13553.1|13555.5|13554.4|13552.3|13550.8|453
1610971800000|2021-01-18 12:10:00|13554.5|13553|13550.8|13549.3|13555.9|13554.4|13549.9|13548.8|527
1610972100000|2021-01-18 12:15:00|13550.9|13549.4|13546.7|13545.2|13552.1|13551.2|13545.9|13545|503
1610972400000|2021-01-18 12:20:00|13546.8|13545.3|13545|13544.1|13547.5|13546.2|13544.2|13543.1|537
1610972700000|2021-01-18 12:25:00|13544.9|13544|13544.9|13544|13546.8|13545.6|13543.3|13542.4|468
1610973000000|2021-01-18 12:30:00|13545|13544.1|13540.9|13540|13546.1|13545|13540.8|13539.9|347
1610973300000|2021-01-18 12:35:00|13540.8|13539.9|13537.3|13535.8|13542.6|13541.7|13537.1|13535.8|637
1610973600000|2021-01-18 12:40:00|13537.1|13536.2|13539.2|13538.3|13541.5|13540.6|13537|13536.1|401
1610973900000|2021-01-18 12:45:00|13539.5|13538.6|13537|13535.5|13540.1|13539.2|13536.8|13535.3|436
1610974200000|2021-01-18 12:50:00|13536.9|13535.4|13535.3|13534.4|13537.4|13536.3|13533.2|13532.3|490
1610974500000|2021-01-18 12:55:00|13535.4|13534.5|13535.5|13534|13537|13536.1|13531.7|13530.8|645
1610974800000|2021-01-18 13:00:00|13535.4|13533.9|13536.5|13535.6|13537.2|13536.3|13530.6|13529.6|533
1610975100000|2021-01-18 13:05:00|13536.3|13535.4|13538.2|13537.3|13539.1|13538|13535.7|13534.8|498
1610975400000|2021-01-18 13:10:00|13538.1|13537.2|13544.5|13543|13545.4|13544.2|13538.1|13537.2|444
1610975700000|2021-01-18 13:15:00|13544.2|13543.3|13543|13541.5|13546.5|13545.4|13541.7|13540.8|503
1610976000000|2021-01-18 13:20:00|13542.9|13541.4|13545.3|13544.4|13546.5|13545.6|13542.8|13541.4|528
1610976300000|2021-01-18 13:25:00|13545.4|13544.5|13545.9|13544.4|13547|13545.9|13542|13541.1|437
1610976600000|2021-01-18 13:30:00|13546.2|13544.7|13547.1|13546.2|13548.1|13547.2|13543.5|13542.4|475
1610976900000|2021-01-18 13:35:00|13547|13546.1|13548.2|13547.3|13553.5|13552.3|13547|13546.1|608
1610977200000|2021-01-18 13:40:00|13548.3|13547.4|13545.8|13544.9|13550.8|13549.9|13545.5|13544.6|442
1610977500000|2021-01-18 13:45:00|13545.9|13545|13547.3|13545.8|13548.6|13547.4|13545.7|13544.6|489
1610977800000|2021-01-18 13:50:00|13547.4|13545.9|13551.2|13550.3|13552.7|13551.8|13546.8|13545.6|478
1610978100000|2021-01-18 13:55:00|13551.3|13550.4|13556.1|13555.2|13558.1|13557.2|13550.8|13549.9|603
1610978400000|2021-01-18 14:00:00|13556|13555.1|13552.6|13551.1|13556.2|13555.3|13548.8|13547.9|615
1610978700000|2021-01-18 14:05:00|13552.5|13551|13554|13553.1|13554.2|13553.3|13549.1|13547.7|623
1610979000000|2021-01-18 14:10:00|13554.1|13553.2|13552.2|13551.3|13555.5|13554.6|13551|13549.9|661
1610979300000|2021-01-18 14:15:00|13552.3|13551.4|13548|13546.5|13555.3|13554.4|13546.7|13545.3|528
1610979600000|2021-01-18 14:20:00|13548.1|13546.6|13552|13551.1|13552.2|13551.3|13545.8|13544.3|614
1610979900000|2021-01-18 14:25:00|13552.2|13551.3|13551.8|13550.3|13552.3|13551.3|13548.2|13547.2|550
1610980200000|2021-01-18 14:30:00|13551.2|13550.4|13550.8|13549.9|13551.5|13550.4|13546.9|13546|593
1610980500000|2021-01-18 14:35:00|13550.9|13550|13552.4|13550.9|13553.5|13552.2|13548.8|13547.9|640
1610980800000|2021-01-18 14:40:00|13552.1|13550.6|13549|13548.1|13555.6|13554.5|13549|13548|483
1610981100000|2021-01-18 14:45:00|13549.1|13548.2|13555.8|13554.3|13556|13554.5|13549.1|13548.2|514
1610981400000|2021-01-18 14:50:00|13555.7|13554.2|13563.1|13562.2|13563.9|13563|13553.4|13552.5|793
1610981700000|2021-01-18 14:55:00|13562.9|13562|13566.3|13565.4|13569.3|13568.4|13561.6|13560.7|562
1610982000000|2021-01-18 15:00:00|13566.4|13565.5|13565.5|13564.6|13570.5|13569.6|13563.9|13562.8|598
1610982300000|2021-01-18 15:05:00|13565.6|13564.7|13568.5|13567.6|13569.8|13568.9|13563.9|13563|505
1610982600000|2021-01-18 15:10:00|13568.4|13567.5|13569.8|13568.9|13570.9|13570|13567.5|13566.4|371
1610982900000|2021-01-18 15:15:00|13569.9|13569|13564.1|13563.2|13570.8|13569.9|13563.4|13562.5|426
1610983200000|2021-01-18 15:20:00|13564.2|13563.3|13568.1|13567.2|13569.4|13568.5|13562.8|13561.9|429
1610983500000|2021-01-18 15:25:00|13567.9|13567|13567.5|13566|13572.4|13571.5|13566.2|13565.2|527
1610983800000|2021-01-18 15:30:00|13567.7|13566.2|13569.5|13568.6|13573.6|13572.5|13564.4|13562.9|581
1610984100000|2021-01-18 15:35:00|13569.4|13568.5|13569.2|13567.7|13575.6|13574.7|13568|13567|784
1610984400000|2021-01-18 15:40:00|13569.1|13567.6|13569.9|13569|13570.4|13569.5|13566.6|13565.4|418
1610984700000|2021-01-18 15:45:00|13569.8|13568.9|13564.9|13564|13570.1|13569.2|13564.8|13563.6|435
1610985000000|2021-01-18 15:50:00|13565|13564.1|13572.7|13571.8|13573.2|13572|13564.9|13564|506
1610985300000|2021-01-18 15:55:00|13572.4|13571.5|13575.5|13574|13579.2|13578|13569.5|13568.3|781
1610985600000|2021-01-18 16:00:00|13575.6|13574.1|13570.6|13569.1|13577.4|13575.9|13570|13568.8|589
1610985900000|2021-01-18 16:05:00|13571.1|13569.6|13577.4|13575.9|13579.5|13578.2|13569.8|13568.5|611
1610986200000|2021-01-18 16:10:00|13577.3|13575.8|13574|13573.1|13579.5|13578.4|13571.8|13570.9|410
1610986500000|2021-01-18 16:15:00|13573.9|13573|13576.4|13574.9|13577.1|13575.9|13571.8|13570.9|357
1610986800000|2021-01-18 16:20:00|13576.5|13575|13575.8|13574.9|13579.3|13578.4|13572.9|13571.7|513
1610987100000|2021-01-18 16:25:00|13575.7|13574.8|13575.6|13574.7|13576.7|13575.5|13574.7|13573.5|257
1610987400000|2021-01-18 16:30:00|13576|13575.1|13575.7|13574.8|13580.1|13579.1|13574.7|13573.8|480
1610987700000|2021-01-18 16:35:00|13575.6|13574.7|13578.9|13577.4|13579.6|13578.7|13573.5|13572.5|410
1610988000000|2021-01-18 16:40:00|13579|13577.5|13579.2|13578.3|13580.5|13579.6|13576.6|13575.7|292
1610988300000|2021-01-18 16:45:00|13579.3|13578.4|13577.9|13576.4|13581|13580.1|13577.6|13576.4|393
1610988600000|2021-01-18 16:50:00|13577.6|13576.7|13580.6|13579.7|13581.6|13580.7|13576.9|13576|340
1610988900000|2021-01-18 16:55:00|13580.7|13579.8|13583|13581.5|13583.5|13582.3|13579|13577.9|257
1610989200000|2021-01-18 17:00:00|13583.1|13581.6|13588.2|13586.7|13588.6|13587.6|13581.3|13580.1|619
1610989500000|2021-01-18 17:05:00|13588.1|13586.6|13583.9|13582.4|13588.2|13587|13583.6|13582.3|357
1610989800000|2021-01-18 17:10:00|13583.8|13582.3|13582.6|13581.7|13583.8|13582.8|13582.1|13580.9|149
1610990100000|2021-01-18 17:15:00|13582.7|13581.8|13583|13581.5|13584.2|13583.1|13581.7|13580.7|223
1610990400000|2021-01-18 17:20:00|13583.2|13581.7|13584.9|13584|13585|13584.1|13583|13581.5|211
1610990700000|2021-01-18 17:25:00|13584.7|13583.8|13578.8|13577.3|13585.7|13584.6|13578.1|13576.6|362
1610991000000|2021-01-18 17:30:00|13578.6|13577.1|13577.4|13576.5|13579.4|13578.3|13575.6|13574.3|298
1610991300000|2021-01-18 17:35:00|13577.6|13576.1|13574.7|13573.8|13577.6|13576.1|13574.5|13573.4|329
1610991600000|2021-01-18 17:40:00|13574.6|13573.7|13575.6|13574.1|13576|13574.5|13574.1|13572.6|163
1610991900000|2021-01-18 17:45:00|13575.5|13574|13576.4|13574.9|13576.5|13575|13573.8|13572.8|240
1610992200000|2021-01-18 17:50:00|13576.3|13574.8|13579|13577.5|13579.4|13578.3|13575.2|13573.7|309
1610992500000|2021-01-18 17:55:00|13578.7|13577.8|13584|13579.6|13586.1|13581.6|13578.7|13577.4|532
1610992800000|2021-01-18 18:00:00|13584.1|13579.7|13585.5|13581.8|13585.9|13582.2|13581.1|13578.1|1112
1610993100000|2021-01-18 18:05:00|13585.6|13581.9|13584.1|13581.1|13585.8|13582.2|13583.2|13580|615
1610993400000|2021-01-18 18:10:00|13584.2|13581.4|13584.7|13581.7|13585.9|13582.8|13582.7|13580.4|856
1610993700000|2021-01-18 18:15:00|13584.6|13581.8|13584.5|13580.1|13585.3|13582.2|13583.6|13579.6|1151
1610994000000|2021-01-18 18:20:00|13584.6|13580|13583.4|13580.4|13585|13581.5|13582.1|13579.5|886
1610994300000|2021-01-18 18:25:00|13583.5|13580.7|13583|13579.7|13584.2|13581.6|13581.9|13579.4|567
1610994600000|2021-01-18 18:30:00|13582.9|13579.8|13582.7|13579.5|13584.7|13580.5|13580.9|13578.3|873
1610994900000|2021-01-18 18:35:00|13582.9|13579.6|13582.5|13577.1|13585.4|13583.1|13578.9|13576.8|1024
1610995200000|2021-01-18 18:40:00|13582.4|13577.2|13583.7|13579.8|13584.8|13581.3|13579.8|13576.5|1129
1610995500000|2021-01-18 18:45:00|13584.1|13579.1|13582.9|13579.1|13584.1|13580|13580.5|13577.1|619
1610995800000|2021-01-18 18:50:00|13582.7|13579.2|13584.3|13581.3|13584.8|13581.8|13581.5|13577.6|734
1610996100000|2021-01-18 18:55:00|13584.4|13581.4|13584.5|13579.9|13584.8|13581.6|13582.6|13579.7|1049
1610996400000|2021-01-18 19:00:00|13584.4|13579.8|13584.2|13581.1|13585.6|13582|13582.5|13579.8|517
1610996700000|2021-01-18 19:05:00|13584.4|13581.2|13584.7|13582.2|13585.4|13583|13583.4|13581.1|336
1610997000000|2021-01-18 19:10:00|13584.5|13582.3|13586|13583.5|13586.4|13583.8|13583.8|13581.1|486
1610997300000|2021-01-18 19:15:00|13586.1|13583.7|13586|13581.9|13588.1|13583.9|13584.2|13581.5|673
1610997600000|2021-01-18 19:20:00|13585.9|13581.8|13586.9|13584.2|13587.9|13584.3|13583.7|13580.6|1703
1610997900000|2021-01-18 19:25:00|13587|13583.8|13586.6|13583.8|13588.1|13584.6|13585.5|13582.3|1103
1610998200000|2021-01-18 19:30:00|13587.8|13583.1|13588.3|13584.9|13588.6|13585.3|13585.4|13581.2|588
1610998500000|2021-01-18 19:35:00|13588.2|13585|13588.4|13584.1|13589.4|13586.2|13585|13582.8|782
1610998800000|2021-01-18 19:40:00|13588.3|13584.2|13587.9|13584.9|13589.4|13586.3|13587.3|13582.9|804
1610999100000|2021-01-18 19:45:00|13588|13585.1|13588.2|13584.7|13589.4|13586.1|13587.2|13584|629
1610999400000|2021-01-18 19:50:00|13588.1|13584.6|13586.8|13584.5|13589.2|13586.4|13586.2|13584|678
1610999700000|2021-01-18 19:55:00|13586.7|13584.6|13587.7|13586.2|13589.1|13586.2|13584.3|13582.8|487
1611000000000|2021-01-18 20:00:00|13588|13585.8|13586.7|13585.2|13588.6|13586.4|13583.7|13581|924
1611000300000|2021-01-18 20:05:00|13586.6|13585.1|13587.9|13585|13588.9|13585.7|13586.2|13584.1|377
1611000600000|2021-01-18 20:10:00|13588|13584.4|13587.1|13585.6|13588.6|13585.9|13586.6|13584.1|343
1611000900000|2021-01-18 20:15:00|13587.8|13585|13588.3|13585.8|13588.5|13586.5|13586.8|13585|324
1611001200000|2021-01-18 20:20:00|13588.1|13585.9|13587.2|13586.3|13588.3|13586.7|13587.1|13585.5|193
1611001500000|2021-01-18 20:25:00|13587.6|13586.1|13587.9|13586.4|13588.5|13587|13587.2|13585.6|439
1611001800000|2021-01-18 20:30:00|13588.1|13586.6|13587.7|13586.2|13588.6|13586.8|13587.3|13586|238
1611002100000|2021-01-18 20:35:00|13587.8|13586.3|13588.1|13586.6|13588.7|13586.7|13586.9|13585.4|318
1611002400000|2021-01-18 20:40:00|13588.6|13586.4|13587.8|13586.3|13588.6|13586.7|13587.2|13585.6|258
1611002700000|2021-01-18 20:45:00|13587.7|13586.2|13587.9|13586.4|13588.5|13586.7|13587.4|13585.8|156
1611003000000|2021-01-18 20:50:00|13587.8|13586.3|13588.5|13586.1|13588.7|13586.7|13587.6|13585.8|241
1611003300000|2021-01-18 20:55:00|13588.4|13586|13587.7|13585.5|13588.7|13586.8|13587.2|13585.2|277
1611003600000|2021-01-18 21:00:00|13587.8|13585.6|13589|13585.6|13589|13586.4|13587.3|13585|366
1611003900000|2021-01-18 21:05:00|13588.9|13586.2|13588.7|13585.2|13589|13587|13587.4|13585.1|258
1611004200000|2021-01-18 21:10:00|13588.6|13585.3|13588|13585.3|13589|13586.5|13587.6|13584.8|611
1611004500000|2021-01-18 21:15:00|13588.1|13585.2|13588.5|13585.3|13589|13586.5|13587.3|13584.8|594
1611004800000|2021-01-18 21:20:00|13588.6|13585.4|13588.3|13585|13588.9|13586.6|13587.1|13584.8|256
1611005100000|2021-01-18 21:25:00|13588.2|13585.1|13587.8|13584.9|13588.6|13585.5|13586.3|13584.1|213
1611005400000|2021-01-18 21:30:00|13587.7|13584.8|13587.6|13584.9|13588.5|13586.1|13586.5|13584.6|421
1611005700000|2021-01-18 21:35:00|13587.8|13584.8|13588.8|13586.1|13589|13586.7|13587.3|13584.8|269
1611006000000|2021-01-18 21:40:00|13589|13586.2|13587.3|13586.4|13589.1|13586.6|13586.9|13584.6|346
1611006300000|2021-01-18 21:45:00|13587.9|13585.6|13588.2|13585.3|13588.7|13586.5|13587.5|13584.6|232
1611006600000|2021-01-18 21:50:00|13588.3|13585.2|13587.9|13584.6|13588.3|13585.8|13586.8|13583.8|288
1611006900000|2021-01-18 21:55:00|13587.8|13584.4|13588.3|13583.6|13589.1|13585|13587.2|13583|267
1611007200000|2021-01-18 22:00:00|13588.4|13583.7|13587.6|13583.4|13588.6|13583.7|13587.1|13582.4|45
1611007500000|2021-01-18 22:05:00|13587.8|13583.1|13587.3|13584.1|13589.3|13585.4|13586.9|13581.6|155
1611007800000|2021-01-18 22:10:00|13587.9|13584.2|13587.6|13582.6|13590.2|13585.8|13586.7|13581.4|259
1611008100000|2021-01-18 22:15:00|13587.7|13583|13588.7|13584.6|13589.7|13585.3|13586.7|13581.7|194
1611008400000|2021-01-18 22:20:00|13588.5|13584.5|13588.1|13583.1|13589.4|13585.7|13587.8|13582.4|137
1611008700000|2021-01-18 22:25:00|13588.2|13582|13587.7|13578.4|13588.7|13584.8|13584.9|13577.6|227
1611009000000|2021-01-18 22:30:00|13587.8|13578.6|13586.9|13582.2|13588.6|13582.7|13584|13577.7|228
1611009300000|2021-01-18 22:35:00|13587|13581.6|13588.6|13582|13589.1|13583.8|13586.6|13580.6|150
1611009600000|2021-01-18 22:40:00|13588.3|13581.8|13586.3|13581.1|13589|13584.5|13585.5|13579.1|218
1611009900000|2021-01-18 22:45:00|13586.6|13580.3|13586.1|13578.7|13587|13581|13584.5|13578.4|183
1611010200000|2021-01-18 22:50:00|13586|13579.9|13590.4|13585.5|13590.9|13585.5|13584.6|13578|274
1611010500000|2021-01-18 22:55:00|13590.1|13585.6|13588.1|13578.1|13591.1|13586.2|13580.2|13570.2|649
1611010800000|2021-01-18 23:00:00|13588.4|13578.4|13582.2|13579.4|13588.4|13583|13582|13576.2|913
1611011100000|2021-01-18 23:05:00|13582.3|13579.3|13582.3|13580|13583.1|13581|13581.8|13579.3|588
1611011400000|2021-01-18 23:10:00|13582|13580.1|13583.7|13581.4|13584|13582.1|13581.7|13579.7|802
1611011700000|2021-01-18 23:15:00|13583.8|13581.5|13582.2|13580|13584.1|13582.9|13581.5|13580|358
1611012000000|2021-01-18 23:20:00|13581.9|13580.1|13581|13579.5|13581.9|13580.4|13579.8|13578.3|372
1611012300000|2021-01-18 23:25:00|13581.1|13579.6|13581.8|13580.3|13582|13580.5|13580.3|13578.8|275
1611012600000|2021-01-18 23:30:00|13581.9|13580.4|13580.8|13579.3|13582.2|13580.7|13580.8|13579.3|261
1611012900000|2021-01-18 23:35:00|13580.3|13578.8|13580|13578.5|13581|13579.5|13579.4|13577.6|270
1611013200000|2021-01-18 23:40:00|13579.9|13578.4|13581.4|13579.9|13581.6|13580.1|13579.9|13578.4|306
1611013500000|2021-01-18 23:45:00|13581.3|13579.8|13580.8|13579.3|13582.2|13580.7|13580.1|13578.6|271
1611013800000|2021-01-18 23:50:00|13580.7|13579.2|13579.5|13578|13581.8|13580.3|13579|13577.5|273
1611014100000|2021-01-18 23:55:00|13579.4|13577.9|13583.6|13582.1|13583.6|13582.1|13579.4|13577.9|411
1611014400000|2021-01-19 00:00:00|13583.4|13581.9|13586.3|13584.8|13587.2|13585.5|13582.3|13580.8|493
1611014700000|2021-01-19 00:05:00|13586.5|13585|13586.2|13584.7|13587.3|13585.8|13585.3|13583.8|346
1611015000000|2021-01-19 00:10:00|13586.1|13584.6|13587.5|13586|13589.3|13588|13586.1|13584.6|386
1611015300000|2021-01-19 00:15:00|13587.6|13586.1|13592.4|13590.9|13593.5|13592|13587.3|13585.8|522
1611015600000|2021-01-19 00:20:00|13592.5|13591|13590.6|13589.1|13593.3|13591.8|13590.3|13589|376
1611015900000|2021-01-19 00:25:00|13590.7|13589.2|13590|13588.5|13591.2|13590|13589.2|13587.7|268
1611016200000|2021-01-19 00:30:00|13590.1|13588.6|13592.8|13591.3|13593.1|13591.6|13590.1|13588.6|406
1611016500000|2021-01-19 00:35:00|13592.5|13591|13598.3|13596.8|13600.2|13598.7|13592.1|13590.6|470
1611016800000|2021-01-19 00:40:00|13598.1|13597.2|13597.3|13595.8|13599.8|13598.3|13596|13594.5|554
1611017100000|2021-01-19 00:45:00|13596.9|13596|13596.7|13595.2|13598.4|13596.9|13595.9|13594.6|388
1611017400000|2021-01-19 00:50:00|13596.8|13595.3|13593.4|13591.9|13596.8|13595.3|13591.4|13589.9|401
1611017700000|2021-01-19 00:55:00|13593.5|13592|13594.1|13592.6|13595.1|13593.8|13591.7|13590.2|347
1611018000000|2021-01-19 01:00:00|13594.2|13592.7|13594.4|13592.9|13595.9|13594.6|13593.2|13592.3|445
1611018300000|2021-01-19 01:05:00|13594.2|13592.7|13596.1|13594.6|13596.1|13594.6|13592.8|13591.6|502
1611018600000|2021-01-19 01:10:00|13595.8|13594.3|13598.1|13596.6|13598.5|13597|13594.7|13593.2|293
1611018900000|2021-01-19 01:15:00|13598|13596.5|13599.2|13597.7|13599.5|13598.4|13596.9|13595.4|410
1611019200000|2021-01-19 01:20:00|13599.3|13597.8|13602.3|13600.8|13602.5|13601.3|13598.4|13597|416
1611019500000|2021-01-19 01:25:00|13602.4|13600.9|13605|13603.5|13605.3|13603.8|13599.9|13598.9|574
1611019800000|2021-01-19 01:30:00|13604.8|13603.3|13609.6|13608.1|13611.2|13609.9|13604|13602.7|749
1611020100000|2021-01-19 01:35:00|13609.5|13608|13607.6|13606.1|13610.1|13608.6|13607.5|13606.1|590
1611020400000|2021-01-19 01:40:00|13607.7|13606.2|13610.2|13608.7|13610.5|13609|13606.2|13605.1|462
1611020700000|2021-01-19 01:45:00|13610.3|13608.8|13608.4|13606.9|13610.3|13608.8|13604.4|13603.2|583
1611021000000|2021-01-19 01:50:00|13608.3|13606.8|13607.6|13606.1|13609.2|13607.9|13605.8|13604.3|496
1611021300000|2021-01-19 01:55:00|13607.7|13606.2|13604|13602.5|13608.2|13606.7|13603.6|13602.3|530
1611021600000|2021-01-19 02:00:00|13604.1|13602.6|13602.9|13602|13607|13605.5|13601.1|13599.7|692
1611021900000|2021-01-19 02:05:00|13603.1|13602.2|13603.5|13602|13605.8|13604.5|13601|13599.6|598
1611022200000|2021-01-19 02:10:00|13603.4|13601.9|13606.9|13605.4|13607.1|13605.8|13603.4|13601.9|439
1611022500000|2021-01-19 02:15:00|13607|13605.5|13613.1|13611.6|13613.1|13611.6|13606.7|13605.5|415
1611022800000|2021-01-19 02:20:00|13613|13611.5|13615.2|13613.7|13615.3|13614|13612.7|13611.3|607
1611023100000|2021-01-19 02:25:00|13615.3|13613.8|13612.8|13611.3|13615.4|13614.1|13612.3|13611.1|638
1611023400000|2021-01-19 02:30:00|13612.9|13611.4|13610.8|13609.9|13613.7|13612.5|13608.5|13607.4|470
1611023700000|2021-01-19 02:35:00|13610.9|13610|13609.4|13607.9|13612.2|13611|13608.8|13607.7|402
1611024000000|2021-01-19 02:40:00|13609.5|13608|13611|13609.5|13611.5|13610.3|13608.5|13607.1|377
1611024300000|2021-01-19 02:45:00|13611.1|13609.6|13608|13606.5|13612.7|13611.2|13607.4|13606|420
1611024600000|2021-01-19 02:50:00|13608.1|13606.6|13606.4|13604.9|13608.2|13606.7|13604.3|13603.1|434
1611024900000|2021-01-19 02:55:00|13606.5|13605|13602.9|13601.4|13607.1|13605.9|13601.9|13600.4|442
1611025200000|2021-01-19 03:00:00|13602.8|13601.3|13604.6|13603.1|13605|13603.7|13601.6|13600.2|638
1611025500000|2021-01-19 03:05:00|13605|13603.5|13600.8|13599.3|13605.9|13604.7|13599.6|13598.1|571
1611025800000|2021-01-19 03:10:00|13600.7|13599.2|13605.3|13603.8|13605.5|13604.4|13599.3|13597.8|493
1611026100000|2021-01-19 03:15:00|13605.2|13603.7|13604|13602.5|13606.3|13604.9|13603.7|13602.4|304
1611026400000|2021-01-19 03:20:00|13603.9|13602.4|13602.9|13601.4|13604.7|13603.2|13601.6|13600.5|828
1611026700000|2021-01-19 03:25:00|13602.4|13601.5|13605.1|13603.6|13605.3|13604.1|13600.8|13599.6|731
1611027000000|2021-01-19 03:30:00|13605|13603.5|13603.5|13602.6|13607.7|13606.2|13603.5|13602.3|426
1611027300000|2021-01-19 03:35:00|13603.4|13602.5|13604|13602.5|13604.3|13603|13602.4|13601.2|408
1611027600000|2021-01-19 03:40:00|13604.1|13602.6|13604.7|13603.8|13605|13603.9|13603.2|13601.7|437
1611027900000|2021-01-19 03:45:00|13604.6|13603.7|13605.3|13603.8|13605.4|13604.1|13602.7|13601.7|401
1611028200000|2021-01-19 03:50:00|13605.2|13603.7|13605.2|13603.7|13606.6|13605.3|13604.7|13603.5|360
1611028500000|2021-01-19 03:55:00|13605|13603.5|13606.8|13605.3|13608.2|13607|13604.8|13603.5|322
1611028800000|2021-01-19 04:00:00|13606.7|13605.2|13606.3|13604.8|13607.5|13606|13605.9|13604.6|312
1611029100000|2021-01-19 04:05:00|13606.4|13604.9|13605.8|13604.9|13606.4|13605.3|13605.6|13604.5|250
1611029400000|2021-01-19 04:10:00|13605.7|13604.8|13605.9|13605|13606.5|13605.3|13604.6|13603.4|243
1611029700000|2021-01-19 04:15:00|13606.2|13604.7|13605.2|13603.7|13606.4|13605.1|13603.5|13602.4|355
1611030000000|2021-01-19 04:20:00|13605.3|13603.8|13603.9|13602.4|13605.5|13604.2|13603.7|13602.3|269
1611030300000|2021-01-19 04:25:00|13603.6|13602.7|13603|13601.5|13604|13602.9|13601.5|13600.5|270
1611030600000|2021-01-19 04:30:00|13603.1|13601.6|13603.8|13602.9|13604.4|13603.2|13602.6|13601.4|285
1611030900000|2021-01-19 04:35:00|13603.7|13602.8|13604|13603.1|13606|13604.9|13603.5|13602.3|328
1611031200000|2021-01-19 04:40:00|13603.9|13603|13605.1|13603.6|13606.2|13605|13603.7|13602.4|277
1611031500000|2021-01-19 04:45:00|13605.2|13603.7|13606.3|13604.8|13606.5|13605.3|13603.8|13602.5|330
1611031800000|2021-01-19 04:50:00|13606.2|13604.7|13604.2|13602.7|13606.3|13605.2|13603.8|13602.5|272
1611032100000|2021-01-19 04:55:00|13603.9|13603|13606.2|13604.7|13606.3|13605.1|13603.8|13602.5|267
1611032400000|2021-01-19 05:00:00|13606.1|13604.6|13606.9|13605.4|13606.9|13605.8|13604.8|13603.6|280
1611032700000|2021-01-19 05:05:00|13606.7|13605.2|13606.5|13605|13607|13605.5|13604.6|13603.4|275
1611033000000|2021-01-19 05:10:00|13606.6|13605.1|13606.4|13604.9|13607.6|13606.1|13605.3|13603.8|290
1611033300000|2021-01-19 05:15:00|13606.5|13605|13610.1|13608.6|13610.6|13609.2|13606.5|13605|386
1611033600000|2021-01-19 05:20:00|13610.2|13608.7|13611|13609.5|13611.2|13609.9|13609.4|13608.1|362
1611033900000|2021-01-19 05:25:00|13610.6|13609.1|13609.8|13608.3|13610.8|13609.3|13608.9|13607.7|286
1611034200000|2021-01-19 05:30:00|13609.7|13608.2|13606.7|13605.2|13610.2|13608.7|13605.4|13604.3|496
1611034500000|2021-01-19 05:35:00|13606.6|13605.1|13605.8|13604.3|13607|13605.7|13604.6|13603.5|450
1611034800000|2021-01-19 05:40:00|13605.7|13604.2|13603.3|13601.8|13606.8|13605.5|13602.5|13601.3|477
1611035100000|2021-01-19 05:45:00|13603.2|13601.7|13603.9|13602.4|13605.2|13603.8|13602|13600.5|565
1611035400000|2021-01-19 05:50:00|13603.8|13602.3|13605.5|13604|13605.7|13604.4|13602.7|13601.3|622
1611035700000|2021-01-19 05:55:00|13605.3|13603.8|13609.5|13608|13609.6|13608.1|13604.7|13603.3|518
1611036000000|2021-01-19 06:00:00|13609.6|13608.1|13609|13608.1|13610|13608.5|13606.7|13605.5|455
1611036300000|2021-01-19 06:05:00|13608.9|13608|13608.3|13606.8|13610.6|13609.1|13607.6|13606.4|453
1611036600000|2021-01-19 06:10:00|13608.5|13607|13608.8|13607.9|13610.1|13608.9|13608|13606.7|437
1611036900000|2021-01-19 06:15:00|13608.9|13608|13607.9|13606.4|13609.5|13608.4|13606.4|13605.2|441
1611037200000|2021-01-19 06:20:00|13607.6|13606.7|13607.4|13605.9|13608.8|13607.3|13605.5|13604.3|469
1611037500000|2021-01-19 06:25:00|13607.3|13605.8|13606.7|13605.2|13607.5|13606|13605.9|13604.7|411
1611037800000|2021-01-19 06:30:00|13606.6|13605.7|13604.8|13603.9|13606.6|13605.7|13604.5|13603.4|325
1611038100000|2021-01-19 06:35:00|13604.7|13603.8|13604.6|13603.1|13605.2|13604.3|13603.4|13601.9|296
1611038400000|2021-01-19 06:40:00|13604.5|13603|13604.1|13602.6|13606.2|13604.7|13603.4|13602.3|328
1611038700000|2021-01-19 06:45:00|13604|13602.5|13603.7|13602.8|13604.5|13603.3|13601.9|13600.5|360
1611039000000|2021-01-19 06:50:00|13603.6|13602.7|13605.9|13604.4|13606.6|13605.3|13601.9|13600.7|375
1611039300000|2021-01-19 06:55:00|13605.6|13604.7|13608.1|13606.6|13608.3|13606.8|13605.6|13604.1|335
1611039600000|2021-01-19 07:00:00|13608.9|13607.4|13600.6|13599.1|13609|13607.5|13599.3|13598.2|568
1611039900000|2021-01-19 07:05:00|13600.7|13599.2|13603.3|13601.8|13606.5|13605|13597.7|13596.5|528
1611040200000|2021-01-19 07:10:00|13603.1|13601.6|13600.5|13599|13603.2|13602|13598.9|13597.6|400
1611040500000|2021-01-19 07:15:00|13600.4|13598.9|13594|13592.5|13601.7|13600.3|13593.9|13592.4|646
1611040800000|2021-01-19 07:20:00|13593.9|13592.4|13585.4|13584.5|13595|13593.9|13584.9|13583.6|893
1611041100000|2021-01-19 07:25:00|13585.3|13584.4|13591.7|13590.8|13592.7|13591.4|13585|13584.1|734
1611041400000|2021-01-19 07:30:00|13591.8|13590.9|13594.4|13593.5|13595.4|13594.5|13591.7|13590.7|503
1611041700000|2021-01-19 07:35:00|13594.6|13593.7|13598.2|13596.7|13599.1|13598.1|13594.6|13593.7|567
1611042000000|2021-01-19 07:40:00|13598.1|13596.6|13597.1|13596.2|13599.1|13598.2|13596.2|13595|655
1611042300000|2021-01-19 07:45:00|13597.3|13596.4|13606.7|13605.2|13608.9|13607.8|13596.9|13596|736
1611042600000|2021-01-19 07:50:00|13606.6|13605.1|13605.8|13604.9|13609.6|13608.1|13604.7|13603.8|488
1611042900000|2021-01-19 07:55:00|13605.7|13604.8|13604.1|13603.2|13608.8|13607.5|13602.8|13601.6|637
1611043200000|2021-01-19 08:00:00|13604.2|13603.3|13608|13607.1|13611.5|13610.6|13602.8|13601.6|955
1611043500000|2021-01-19 08:05:00|13608.1|13607.2|13601|13599.5|13612.1|13611.2|13599.9|13598.6|881
1611043800000|2021-01-19 08:10:00|13600.8|13599.9|13594.8|13593.9|13606.5|13605.1|13593.4|13592.2|835
1611044100000|2021-01-19 08:15:00|13594.9|13594|13597.6|13596.1|13598.7|13597.2|13592.9|13592|861
1611044400000|2021-01-19 08:20:00|13597.5|13596|13596.5|13595.6|13598.9|13597.9|13591.7|13590.2|608
1611044700000|2021-01-19 08:25:00|13596.4|13595.5|13594.9|13594|13598.4|13597.2|13594.6|13593.5|530
1611045000000|2021-01-19 08:30:00|13595.7|13594.8|13602.1|13601.2|13602.1|13601.2|13590.6|13589.6|451
1611045300000|2021-01-19 08:35:00|13602.3|13601.4|13598.2|13596.7|13602.9|13601.8|13596.7|13595.8|829
1611045600000|2021-01-19 08:40:00|13598.1|13596.6|13604.4|13603.5|13605.6|13604.7|13598.1|13596.6|589
1611045900000|2021-01-19 08:45:00|13604.2|13603.3|13599|13597.5|13604.3|13603.4|13598.5|13597.4|525
1611046200000|2021-01-19 08:50:00|13599.1|13597.6|13603.8|13602.3|13603.9|13602.5|13596.7|13595.8|515
1611046500000|2021-01-19 08:55:00|13603.5|13602|13603.9|13602.4|13604|13603|13596|13595|739
1611046800000|2021-01-19 09:00:00|13604.1|13603.2|13608.3|13607.4|13608.3|13607.4|13601.6|13600.7|790
1611047100000|2021-01-19 09:05:00|13608.2|13607.3|13602.7|13601.8|13608.3|13607.4|13602.5|13601.6|556
1611047400000|2021-01-19 09:10:00|13602.8|13601.9|13599.9|13598.4|13604.4|13603.2|13598.8|13597.9|493
1611047700000|2021-01-19 09:15:00|13599.5|13598.6|13600.8|13599.9|13601|13599.9|13596.7|13595.7|550
1611048000000|2021-01-19 09:20:00|13600.9|13600|13603|13602.1|13603.4|13602.5|13597.7|13596.8|446
1611048300000|2021-01-19 09:25:00|13603.1|13602.2|13608.2|13606.7|13609.6|13608.4|13601.8|13600.9|638
1611048600000|2021-01-19 09:30:00|13608.6|13607.1|13608.4|13607.5|13611.9|13610.8|13608.3|13607|654
1611048900000|2021-01-19 09:35:00|13608.6|13607.7|13610.3|13609.4|13610.8|13609.9|13606.5|13605.5|722
1611049200000|2021-01-19 09:40:00|13610.2|13609.3|13609.7|13608.8|13613.3|13612.1|13607.7|13606.6|665
1611049500000|2021-01-19 09:45:00|13608.8|13607.9|13612.5|13611.6|13613.3|13612.1|13608.5|13607.6|623
1611049800000|2021-01-19 09:50:00|13612.8|13611.3|13607.4|13606.5|13613.1|13612.2|13607.2|13606|648
1611050100000|2021-01-19 09:55:00|13607.6|13606.7|13608.7|13606.5|13609|13607.6|13604.1|13603.2|553
1611050400000|2021-01-19 10:00:00|13608.8|13607.3|13614.9|13614|13617.5|13616.1|13607.7|13606.6|715
1611050700000|2021-01-19 10:05:00|13614.8|13613.9|13622.8|13621.9|13627.9|13626.8|13614.6|13613.4|876
1611051000000|2021-01-19 10:10:00|13623|13621.5|13620.7|13619.8|13624.8|13623.7|13619.4|13618.4|726
1611051300000|2021-01-19 10:15:00|13620.6|13619.7|13621.5|13620|13622.9|13621.7|13615.5|13614.6|715
1611051600000|2021-01-19 10:20:00|13621.4|13619.9|13619.6|13618.7|13623.7|13622.8|13619.6|13618.7|515
1611051900000|2021-01-19 10:25:00|13619.7|13618.8|13619.9|13619|13622.5|13621.6|13617.7|13616.8|552
1611052200000|2021-01-19 10:30:00|13620|13619.1|13617.8|13616.9|13621.4|13620.5|13617.6|13616.7|533
1611052500000|2021-01-19 10:35:00|13617.7|13616.8|13621.6|13620.1|13621.8|13620.9|13617.4|13616.5|485
1611052800000|2021-01-19 10:40:00|13621.5|13620|13623.3|13622.4|13623.9|13623|13618.9|13618|550
1611053100000|2021-01-19 10:45:00|13623.2|13622.3|13619|13618.1|13623.7|13622.8|13618.6|13617.6|640
1611053400000|2021-01-19 10:50:00|13619.1|13618.2|13618.4|13617.5|13623.8|13622.9|13618.2|13617.3|604
1611053700000|2021-01-19 10:55:00|13618.5|13617.6|13617.1|13615.6|13619.4|13618.5|13614.6|13613.7|519
1611054000000|2021-01-19 11:00:00|13617.2|13615.7|13621.3|13620.4|13621.7|13620.7|13614.9|13614|528
1611054300000|2021-01-19 11:05:00|13621.4|13620.5|13622.5|13621|13623.3|13622.4|13618.5|13617.6|450
1611054600000|2021-01-19 11:10:00|13622.6|13621.1|13625.2|13624.3|13625.9|13624.8|13621|13619.8|510
1611054900000|2021-01-19 11:15:00|13625.1|13624.2|13622.3|13620.8|13625.8|13624.9|13622|13620.7|618
1611055200000|2021-01-19 11:20:00|13622.2|13620.7|13618.1|13617.2|13622.3|13621.1|13616.4|13615.5|484
1611055500000|2021-01-19 11:25:00|13618|13617.1|13620.8|13619.9|13621.7|13620.6|13617.2|13616.3|392
1611055800000|2021-01-19 11:30:00|13621|13620.1|13620|13619.1|13621.9|13621|13619.3|13618.4|393
1611056100000|2021-01-19 11:35:00|13619.9|13619|13615|13613.5|13621.1|13620|13614.5|13613.3|433
1611056400000|2021-01-19 11:40:00|13615.1|13613.6|13612.9|13612|13615.8|13614.6|13611.4|13610.5|392
1611056700000|2021-01-19 11:45:00|13613|13612.1|13615|13614.1|13615.5|13614.6|13612.8|13611.6|396
1611057000000|2021-01-19 11:50:00|13614.9|13614|13620.1|13619.2|13620.5|13619.5|13614.1|13612.7|453
1611057300000|2021-01-19 11:55:00|13620|13619.1|13614.4|13613.5|13621.2|13620.3|13612.3|13611.4|544
1611057600000|2021-01-19 12:00:00|13614.3|13613.4|13606.5|13605.6|13614.3|13613.4|13606.4|13605.5|737
1611057900000|2021-01-19 12:05:00|13606.6|13605.7|13611.9|13611|13612.3|13611.2|13605.5|13604.6|492
1611058200000|2021-01-19 12:10:00|13611.8|13610.9|13616.5|13615|13617.5|13616.4|13611.8|13610.9|521
1611058500000|2021-01-19 12:15:00|13616.6|13615.1|13619.2|13617.7|13619.7|13618.6|13615.7|13614.8|556
1611058800000|2021-01-19 12:20:00|13619.3|13617.8|13619.8|13618.9|13621.2|13620.3|13618.2|13617.2|466
1611059100000|2021-01-19 12:25:00|13619.9|13619|13616.6|13615.7|13620.9|13620|13615.9|13615|496
1611059400000|2021-01-19 12:30:00|13616.5|13615.6|13611.6|13610.7|13617.6|13616.7|13611.1|13610.2|417
1611059700000|2021-01-19 12:35:00|13611.7|13610.8|13612.8|13611.9|13614.8|13613.9|13610.3|13609.4|524
1611060000000|2021-01-19 12:40:00|13612.9|13612|13610.5|13609|13614.3|13613.2|13609.5|13608.6|508
1611060300000|2021-01-19 12:45:00|13610.2|13609.3|13609.6|13608.7|13611.5|13610.6|13607.7|13606.8|602
1611060600000|2021-01-19 12:50:00|13609.7|13608.8|13607.2|13606.3|13609.8|13608.9|13605.9|13605|566
1611060900000|2021-01-19 12:55:00|13606.9|13606|13609.2|13608.3|13611.6|13610.7|13606.6|13605.7|607
1611061200000|2021-01-19 13:00:00|13609.1|13608.2|13612.9|13612|13613.2|13612.3|13604.6|13603.7|553
1611061500000|2021-01-19 13:05:00|13612.8|13611.9|13616.4|13615.5|13618.7|13617.8|13611.5|13610.6|541
1611061800000|2021-01-19 13:10:00|13616.5|13615.6|13616.7|13615.8|13619.3|13618.4|13614.3|13613.4|475
1611062100000|2021-01-19 13:15:00|13616.8|13615.9|13618|13617.1|13620|13619.1|13615.3|13614.4|531
1611062400000|2021-01-19 13:20:00|13618.7|13617.8|13619|13618.1|13620.3|13619.4|13616.4|13615.5|525
1611062700000|2021-01-19 13:25:00|13618.9|13618|13611.6|13610.7|13620.2|13619.3|13611.5|13610.6|415
1611063000000|2021-01-19 13:30:00|13611.5|13610.6|13614.4|13613.5|13615|13613.9|13610|13609.1|567
1611063300000|2021-01-19 13:35:00|13614.3|13613.4|13612.1|13611.2|13618|13617.1|13611.8|13610.9|657
1611063600000|2021-01-19 13:40:00|13612.2|13611.3|13616.3|13615.4|13616.8|13615.9|13611.4|13610.5|448
1611063900000|2021-01-19 13:45:00|13616.1|13615.2|13616.6|13615.7|13621|13620.1|13615.5|13614.6|511
1611064200000|2021-01-19 13:50:00|13616.5|13615.6|13616.1|13615.2|13617.6|13616.7|13614.7|13613.8|523
1611064500000|2021-01-19 13:55:00|13616.2|13615.3|13616.3|13615.4|13618.3|13617.4|13614.4|13613.5|620
1611064800000|2021-01-19 14:00:00|13616.2|13615.3|13615.9|13615|13619.3|13618.3|13613.7|13612.8|544
1611065100000|2021-01-19 14:05:00|13616|13615.1|13619.5|13618.6|13621.2|13620.3|13615.5|13614.6|503
1611065400000|2021-01-19 14:10:00|13619.8|13618.9|13620.7|13619.8|13620.8|13619.9|13615.6|13614.7|574
1611065700000|2021-01-19 14:15:00|13620.6|13619.7|13616.3|13615.4|13621|13620.1|13614.9|13614|551
1611066000000|2021-01-19 14:20:00|13616.2|13615.3|13620|13619.1|13620.2|13619.3|13615.2|13614.3|470
1611066300000|2021-01-19 14:25:00|13620.1|13619.2|13615.9|13615|13621|13620.1|13615.6|13614.4|581
1611066600000|2021-01-19 14:30:00|13616|13615.1|13611.2|13610.3|13618.3|13617.4|13610.4|13609.5|917
1611066900000|2021-01-19 14:35:00|13611.3|13610.4|13611|13610.1|13612.2|13611.3|13607.2|13606.3|865
1611067200000|2021-01-19 14:40:00|13610.9|13610|13612.8|13611.9|13614.7|13613.8|13610.9|13610|709
1611067500000|2021-01-19 14:45:00|13612.9|13612|13610|13609.1|13614.2|13613.3|13609.9|13609|690
1611067800000|2021-01-19 14:50:00|13609.9|13609|13610|13609.1|13611.3|13610.4|13606.9|13606|948
1611068100000|2021-01-19 14:55:00|13610.1|13609.2|13615.4|13614.5|13617.6|13616.7|13610|13609.1|850
1611068400000|2021-01-19 15:00:00|13615.6|13614.7|13619|13618.1|13619.2|13618.3|13611.3|13610.4|828
1611068700000|2021-01-19 15:05:00|13618.8|13617.9|13620.5|13618.3|13625.3|13624.4|13618.7|13617.8|870
1611069000000|2021-01-19 15:10:00|13620.6|13618.2|13616|13615.1|13621.2|13619.7|13615.6|13614.7|729
1611069300000|2021-01-19 15:15:00|13615.9|13615|13613.5|13612.6|13617|13616.1|13611.7|13610.8|727
1611069600000|2021-01-19 15:20:00|13613.6|13612.7|13609.8|13608.9|13613.6|13612.7|13608.8|13607.9|631
1611069900000|2021-01-19 15:25:00|13609.9|13609|13610|13609.1|13612.9|13612|13604.9|13604|833
1611070200000|2021-01-19 15:30:00|13610.4|13609.5|13616.1|13615.2|13618.5|13617.6|13610|13609.1|810
1611070500000|2021-01-19 15:35:00|13616|13615.1|13619.7|13618.8|13619.9|13619|13615.9|13615|786
1611070800000|2021-01-19 15:40:00|13619.8|13618.9|13621.2|13620.3|13622.3|13621.4|13618.7|13617.6|745
1611071100000|2021-01-19 15:45:00|13621.5|13620|13618|13617.1|13623.4|13622.5|13616.8|13615.6|873
1611071400000|2021-01-19 15:50:00|13618.1|13617.2|13612.4|13611.5|13620.5|13619.5|13611.3|13610.4|802
1611071700000|2021-01-19 15:55:00|13612.5|13611.6|13619.2|13618.3|13619.3|13618.4|13610.7|13609.8|925
1611072000000|2021-01-19 16:00:00|13619.1|13618.2|13612.1|13611.2|13620.4|13619.2|13610.4|13609.5|798
1611072300000|2021-01-19 16:05:00|13612.2|13611.3|13619.9|13619|13620.6|13619.7|13612.2|13611.3|766
1611072600000|2021-01-19 16:10:00|13620|13619.1|13621.2|13620.3|13622.9|13622|13619|13617.5|642
1611072900000|2021-01-19 16:15:00|13621.1|13620.2|13617.1|13616.2|13622|13621.1|13616.1|13615.2|532
1611073200000|2021-01-19 16:20:00|13617.2|13616.3|13615.9|13615|13618.6|13617.7|13614.6|13613.5|564
1611073500000|2021-01-19 16:25:00|13615.8|13614.9|13615.4|13614.5|13617.6|13616.7|13614.2|13613.3|608
1611073800000|2021-01-19 16:30:00|13615.5|13614.6|13617.2|13616.3|13618.9|13617.7|13613.8|13612.7|752
1611074100000|2021-01-19 16:35:00|13616.9|13616|13619.3|13617.8|13619.5|13618.5|13614|13612.9|595
1611074400000|2021-01-19 16:40:00|13619.2|13617.7|13622.6|13621.7|13622.7|13621.8|13618.1|13617.2|505
1611074700000|2021-01-19 16:45:00|13622.5|13621.6|13625.4|13623.9|13626.9|13626|13622|13621.1|593
1611075000000|2021-01-19 16:50:00|13625.5|13624|13623.3|13622.4|13626|13625.1|13623.2|13622.2|363
1611075300000|2021-01-19 16:55:00|13623.4|13622.5|13626.5|13625.6|13628.3|13627.4|13622.8|13621.9|372
1611075600000|2021-01-19 17:00:00|13626.4|13625.5|13625.9|13625|13628.2|13627.1|13624.9|13624|420
1611075900000|2021-01-19 17:05:00|13626|13625.1|13624.1|13622.6|13626.6|13625.7|13622.6|13621.7|455
1611076200000|2021-01-19 17:10:00|13624|13622.5|13623.9|13623|13625.2|13624.3|13620.6|13619.5|369
1611076500000|2021-01-19 17:15:00|13623.8|13622.9|13626.1|13625.2|13627.1|13626.2|13621.9|13621|332
1611076800000|2021-01-19 17:20:00|13626.2|13625.3|13622|13621.1|13626.5|13625.6|13621.1|13620.2|403
1611077100000|2021-01-19 17:25:00|13621.9|13621|13620.8|13619.3|13621.9|13621|13617.9|13617|424
1611077400000|2021-01-19 17:30:00|13620.7|13619.2|13620.8|13619.9|13621.4|13620.2|13617.1|13616.2|475
1611077700000|2021-01-19 17:35:00|13620.7|13619.8|13624.1|13623.2|13626.1|13625.2|13620.7|13619.8|496
1611078000000|2021-01-19 17:40:00|13624.2|13623.3|13627.4|13626.5|13628|13627.1|13624|13623|371
1611078300000|2021-01-19 17:45:00|13627.3|13626.4|13628.1|13627.2|13629.1|13628.2|13626.8|13625.9|501
1611078600000|2021-01-19 17:50:00|13628.4|13626.9|13623.8|13622.9|13628.5|13627.3|13623.7|13622.8|359
1611078900000|2021-01-19 17:55:00|13623.9|13623|13625.9|13625|13626.7|13625.8|13622.2|13621.3|514
1611079200000|2021-01-19 18:00:00|13626|13625.1|13626.3|13625.4|13627.1|13626.1|13623.9|13623|352
1611079500000|2021-01-19 18:05:00|13626.4|13625.5|13624.1|13623.2|13629|13628.1|13623.8|13622.9|420
1611079800000|2021-01-19 18:10:00|13624.2|13623.3|13624|13623.1|13626.3|13625.3|13623.2|13622.2|624
1611080100000|2021-01-19 18:15:00|13624.1|13623.2|13627|13626.1|13628.5|13627.6|13623.4|13622.5|699
1611080400000|2021-01-19 18:20:00|13627.1|13626.2|13625.1|13624.2|13627.3|13626.4|13624.5|13623.6|373
1611080700000|2021-01-19 18:25:00|13625.2|13624.3|13621.3|13619.8|13625.3|13624.4|13620|13619.1|400
1611081000000|2021-01-19 18:30:00|13621.2|13619.7|13621.9|13621|13622.5|13621.6|13620.4|13618.9|353
1611081300000|2021-01-19 18:35:00|13621.8|13620.9|13623|13622.1|13624.2|13623.3|13621.8|13620.7|524
1611081600000|2021-01-19 18:40:00|13622.9|13622|13622.1|13621.2|13624.3|13623.1|13620.2|13619.2|339
1611081900000|2021-01-19 18:45:00|13622|13621.1|13621.9|13621|13623.6|13622.7|13620.8|13619.9|311
1611082200000|2021-01-19 18:50:00|13622|13621.1|13624|13623.1|13624.1|13623.2|13621.5|13620.6|538
1611082500000|2021-01-19 18:55:00|13623.7|13622.8|13626|13625.1|13626.9|13626|13623|13622|477
1611082800000|2021-01-19 19:00:00|13626.1|13625.2|13623.9|13623|13627.6|13626.7|13623.6|13622.7|522
1611083100000|2021-01-19 19:05:00|13624|13623.1|13626|13625.1|13627.2|13626.3|13623.8|13622.9|346
1611083400000|2021-01-19 19:10:00|13626.1|13625.2|13627|13626.1|13627.2|13626.3|13624.9|13624|344
1611083700000|2021-01-19 19:15:00|13626.9|13626|13626.1|13625.2|13627.2|13626.3|13625.8|13624.8|274
1611084000000|2021-01-19 19:20:00|13626|13625.1|13626|13625.1|13627.2|13626.3|13625.8|13624.9|179
1611084300000|2021-01-19 19:25:00|13626.1|13625.2|13623.1|13622.2|13626.2|13625.3|13622.1|13621.2|209
1611084600000|2021-01-19 19:30:00|13623|13622.1|13624.1|13623.2|13624.3|13623.4|13621.9|13621|239
1611084900000|2021-01-19 19:35:00|13624.2|13623.3|13626.3|13625.4|13626.3|13625.4|13623.9|13623|223
1611085200000|2021-01-19 19:40:00|13626.6|13625.1|13626.2|13625.3|13628.1|13627.2|13626.1|13625|213
1611085500000|2021-01-19 19:45:00|13626.3|13625.4|13628.3|13627.4|13628.7|13627.5|13625.6|13624.7|191
1611085800000|2021-01-19 19:50:00|13628.2|13627.3|13632.2|13631.3|13632.9|13632|13628|13627.1|274
1611086100000|2021-01-19 19:55:00|13632.3|13631.4|13632|13631.1|13637|13636.1|13631.6|13630.4|413
1611086400000|2021-01-19 20:00:00|13632.1|13631.2|13630.2|13629.3|13633.6|13632.5|13629.8|13628.9|297
1611086700000|2021-01-19 20:05:00|13630.3|13629.4|13630.5|13629|13631.4|13630.5|13629.1|13628.2|299
1611087000000|2021-01-19 20:10:00|13630.4|13628.9|13631.1|13630.2|13632.1|13631|13630.1|13628.8|191
1611087300000|2021-01-19 20:15:00|13631|13630.1|13630.3|13629.4|13631.1|13630.2|13629.6|13628.7|184
1611087600000|2021-01-19 20:20:00|13630.4|13629.5|13628.7|13627.8|13631.8|13630.4|13628.2|13627.3|341
1611087900000|2021-01-19 20:25:00|13628.8|13627.9|13628.3|13626.8|13631.1|13630.2|13628.2|13626.7|262
1611088200000|2021-01-19 20:30:00|13627.7|13626.9|13629.1|13628.2|13629.2|13628.3|13627.6|13626.3|244
1611088500000|2021-01-19 20:35:00|13629|13628.1|13628.9|13627.4|13630|13629.1|13627.6|13626.4|218
1611088800000|2021-01-19 20:40:00|13629|13627.5|13628.1|13627.2|13630|13628.5|13627.7|13626.6|240
1611089100000|2021-01-19 20:45:00|13628.2|13627.3|13627.9|13627|13629.1|13628.2|13627.7|13626.5|119
1611089400000|2021-01-19 20:50:00|13628|13627.1|13631.1|13630.2|13632.1|13631.2|13627.9|13626.6|252
1611089700000|2021-01-19 20:55:00|13631|13630.1|13635.6|13634.1|13635.7|13634.4|13629.8|13628.9|508
1611090000000|2021-01-19 21:00:00|13635.3|13634.4|13634.1|13633.2|13635.4|13634.4|13631.6|13630.2|405
1611090300000|2021-01-19 21:05:00|13634|13633.1|13634.3|13632.8|13636.3|13634.8|13633|13631.7|231
1611090600000|2021-01-19 21:10:00|13634.2|13632.7|13634.8|13633.3|13635.5|13634.1|13633.8|13632.6|170
1611090900000|2021-01-19 21:15:00|13634.7|13633.2|13634.2|13633.3|13635|13633.5|13633.9|13632.4|140
1611091200000|2021-01-19 21:20:00|13634.1|13633.2|13635.5|13634|13635.6|13634.4|13634.1|13632.7|189
1611091500000|2021-01-19 21:25:00|13635.4|13633.9|13635.2|13633.7|13635.6|13634.4|13634.5|13633.5|115
1611091800000|2021-01-19 21:30:00|13634.9|13634|13635.7|13634.2|13635.8|13634.5|13634.2|13632.9|156
1611092100000|2021-01-19 21:35:00|13635.8|13634.3|13633.5|13632|13637.4|13635.9|13633.4|13631.9|225
1611092400000|2021-01-19 21:40:00|13633.4|13631.9|13633.5|13632|13634|13632.6|13633.2|13631.7|110
1611092700000|2021-01-19 21:45:00|13633.4|13631.9|13634.7|13633.2|13635.4|13633.7|13633.3|13631.8|239
1611093000000|2021-01-19 21:50:00|13634.9|13633.4|13637.3|13635.8|13637.6|13635.9|13634.9|13633|293
1611093300000|2021-01-19 21:55:00|13637.2|13635.7|13637.3|13627.3|13638|13636.1|13633.7|13626.2|527
1611093600000|2021-01-19 22:00:00|13637.5|13628.1|13634.8|13624.8|13637.5|13628.1|13633.8|13623.8|38
1611093900000|2021-01-19 22:05:00|13636.6|13626.6|13634.3|13624.3|13637.1|13627.1|13632.9|13622.9|191
1611094200000|2021-01-19 22:10:00|13634.5|13624.5|13636|13626|13637.1|13627.1|13632.4|13622.4|286
1611094500000|2021-01-19 22:15:00|13636.1|13626.1|13634.6|13626.8|13637|13627|13633.7|13624.7|214
1611094800000|2021-01-19 22:20:00|13636|13626|13636.4|13626.6|13637|13627.8|13631|13623.2|195
1611095100000|2021-01-19 22:25:00|13635.8|13625.8|13636.1|13626.1|13636.9|13628.4|13633.8|13623.8|182
1611095400000|2021-01-19 22:30:00|13636|13626|13637.4|13627.5|13637.6|13628.9|13635.9|13626|212
1611095700000|2021-01-19 22:35:00|13637|13627.6|13635.9|13626.7|13637.2|13628.5|13635.2|13626.5|218
1611096000000|2021-01-19 22:40:00|13636|13626.8|13636.8|13628.7|13637.7|13630.3|13634.3|13626.6|221
1611096300000|2021-01-19 22:45:00|13636.5|13629|13637.1|13627.1|13637.4|13630.6|13633.7|13626.7|330
1611096600000|2021-01-19 22:50:00|13636.6|13627.6|13637.6|13631.2|13638.7|13632.4|13635.1|13626.4|268
1611096900000|2021-01-19 22:55:00|13637.5|13631.1|13637.1|13630.1|13638.6|13633.5|13635.2|13629.8|261
1611097200000|2021-01-19 23:00:00|13637|13630.2|13636.9|13634.2|13638.4|13635.1|13632.7|13629.7|692
1611097500000|2021-01-19 23:05:00|13636.7|13634.3|13637.5|13635.3|13637.9|13636.1|13635|13633.4|452
1611097800000|2021-01-19 23:10:00|13636.9|13635.4|13641.1|13639.6|13642.2|13640|13636.9|13635.2|452
1611098100000|2021-01-19 23:15:00|13641.2|13639.7|13642.4|13640.9|13642.9|13641|13640.3|13638.8|259
1611098400000|2021-01-19 23:20:00|13642.2|13640.7|13644.6|13643.7|13647.9|13646.9|13641.7|13639.8|394
1611098700000|2021-01-19 23:25:00|13644.5|13643.6|13644.1|13642.6|13646.3|13644.9|13641.3|13639.8|304
1611099000000|2021-01-19 23:30:00|13643.7|13642.2|13642.3|13640.8|13644|13642.5|13642.1|13640.6|312
1611099300000|2021-01-19 23:35:00|13642.2|13640.7|13644.5|13643|13645|13643.8|13642.2|13640.7|239
1611099600000|2021-01-19 23:40:00|13644.6|13643.1|13646.2|13644.7|13646.2|13644.7|13643|13642|251
1611099900000|2021-01-19 23:45:00|13646.1|13644.6|13645|13643.5|13646.8|13645.3|13644.5|13643|273
1611100200000|2021-01-19 23:50:00|13644.9|13643.4|13647.4|13645.9|13647.8|13646.3|13644.9|13643.4|255
1611100500000|2021-01-19 23:55:00|13647.5|13646|13645.1|13643.6|13648.3|13646.8|13643.7|13642.2|331
1611100800000|2021-01-20 00:00:00|13645.2|13643.7|13642.3|13640.8|13646.3|13644.9|13637.6|13636.1|744
1611101100000|2021-01-20 00:05:00|13642.1|13640.6|13644|13642.5|13645.5|13644|13642|13640.5|525
1611101400000|2021-01-20 00:10:00|13644.1|13642.6|13648.5|13647|13649.7|13648.2|13644.1|13642.6|604
1611101700000|2021-01-20 00:15:00|13648.6|13647.1|13647.9|13646.4|13649.7|13648.2|13646|13644.5|517
1611102000000|2021-01-20 00:20:00|13647.7|13646.2|13646.9|13645.4|13648.2|13646.9|13645|13643.7|437
1611102300000|2021-01-20 00:25:00|13646.8|13645.3|13648.2|13646.7|13648.2|13646.7|13644.7|13643.7|409
1611102600000|2021-01-20 00:30:00|13648.4|13646.9|13647.6|13646.7|13650.9|13649.4|13645.6|13644.1|592
1611102900000|2021-01-20 00:35:00|13647.5|13646.6|13646.5|13645|13647.8|13646.7|13645|13643.8|300
1611103200000|2021-01-20 00:40:00|13646.4|13644.9|13644.9|13644|13647.1|13645.7|13644|13642.8|382
1611103500000|2021-01-20 00:45:00|13644.8|13643.9|13642.2|13640.7|13644.8|13643.9|13642.1|13640.6|353
1611103800000|2021-01-20 00:50:00|13642.3|13640.8|13640.1|13638.6|13642.5|13641.3|13638.1|13636.6|558
1611104100000|2021-01-20 00:55:00|13640.2|13638.7|13642.1|13640.6|13642.4|13641.3|13639|13637.7|448
1611104400000|2021-01-20 01:00:00|13642.5|13641|13646.5|13645|13648|13647|13642.2|13640.7|545
1611104700000|2021-01-20 01:05:00|13646.6|13645.1|13639.7|13638.2|13646.9|13645.4|13639.6|13638.1|423
1611105000000|2021-01-20 01:10:00|13639.4|13637.9|13636.2|13634.7|13639.7|13638.6|13636|13634.5|549
1611105300000|2021-01-20 01:15:00|13636.3|13634.8|13641.5|13640|13643.4|13641.9|13635.4|13633.9|439
1611105600000|2021-01-20 01:20:00|13641.4|13639.9|13641|13640.1|13641.4|13640.3|13639|13637.5|249
1611105900000|2021-01-20 01:25:00|13641.1|13640.2|13639.8|13638.3|13643.3|13642|13639|13637.5|295
1611106200000|2021-01-20 01:30:00|13639.9|13638.4|13645.4|13643.9|13646.4|13645|13639.8|13638.3|445
1611106500000|2021-01-20 01:35:00|13645.3|13643.8|13645.3|13643.8|13647.5|13646|13644.7|13643.2|327
1611106800000|2021-01-20 01:40:00|13645.4|13643.9|13643.9|13642.4|13646|13644.5|13642.2|13641.2|407
1611107100000|2021-01-20 01:45:00|13644|13642.5|13649.8|13648.3|13651.6|13650.1|13643.6|13642.1|467
1611107400000|2021-01-20 01:50:00|13649.4|13647.9|13647.1|13645.6|13650.9|13649.6|13646.6|13645.1|497
1611107700000|2021-01-20 01:55:00|13646.9|13646|13644.4|13642.9|13647.4|13646|13644.1|13642.6|369
1611108000000|2021-01-20 02:00:00|13644.2|13642.7|13647|13645.5|13647.5|13646.2|13644.1|13642.6|258
1611108300000|2021-01-20 02:05:00|13646.9|13645.4|13650.8|13649.3|13651.1|13649.7|13646|13644.7|372
1611108600000|2021-01-20 02:10:00|13650.9|13649.4|13648.5|13647.6|13652.5|13651.3|13648.1|13646.9|447
1611108900000|2021-01-20 02:15:00|13648.6|13647.7|13648.1|13646.6|13649.8|13648.5|13647.4|13646.4|305
1611109200000|2021-01-20 02:20:00|13648|13646.5|13655.2|13653.7|13655.5|13654|13647.5|13646|451
1611109500000|2021-01-20 02:25:00|13655.4|13653.9|13655.4|13653.9|13656.6|13655.2|13654|13652.7|477
1611109800000|2021-01-20 02:30:00|13655.3|13653.8|13656.4|13654.9|13657.8|13656.8|13654.2|13653.1|471
1611110100000|2021-01-20 02:35:00|13656.5|13655|13655.9|13654.4|13657.2|13655.7|13654.6|13653.5|339
1611110400000|2021-01-20 02:40:00|13656|13654.5|13655.1|13653.6|13656.7|13655.5|13654.8|13653.6|266
1611110700000|2021-01-20 02:45:00|13655.2|13653.7|13656|13654.5|13657.4|13656.3|13654.6|13653.5|270
1611111000000|2021-01-20 02:50:00|13655.7|13654.2|13654.8|13653.9|13655.7|13654.2|13653.8|13652.5|374
1611111300000|2021-01-20 02:55:00|13654.9|13654|13653.2|13651.7|13655.4|13654.1|13652|13650.7|449
1611111600000|2021-01-20 03:00:00|13653.3|13651.8|13652.8|13651.3|13657.1|13655.8|13651.8|13650.7|419
1611111900000|2021-01-20 03:05:00|13652.7|13651.2|13651.9|13651|13653.3|13652.3|13650.2|13649.1|509
1611112200000|2021-01-20 03:10:00|13652|13651.1|13654.4|13652.9|13654.6|13653.4|13650.9|13649.6|521
1611112500000|2021-01-20 03:15:00|13654.2|13653.3|13650.9|13649.4|13658.3|13656.8|13650.1|13648.8|498
1611112800000|2021-01-20 03:20:00|13651|13649.5|13651.9|13650.4|13652.7|13651.5|13649.7|13648.5|461
1611113100000|2021-01-20 03:25:00|13651.8|13650.9|13652.2|13650.7|13653.2|13651.9|13650.8|13649.7|398
1611113400000|2021-01-20 03:30:00|13651.8|13650.9|13649|13647.5|13652.8|13651.3|13647.8|13646.7|475
1611113700000|2021-01-20 03:35:00|13648.7|13647.8|13650.5|13649|13651.1|13649.8|13648.7|13647.7|291
1611114000000|2021-01-20 03:40:00|13650.4|13648.9|13652.6|13651.1|13653.6|13652.2|13650.1|13648.8|399
1611114300000|2021-01-20 03:45:00|13652.5|13651|13651.2|13649.7|13653.1|13651.9|13649.9|13648.7|254
1611114600000|2021-01-20 03:50:00|13651.1|13649.6|13649.8|13648.9|13651.4|13650.4|13649.8|13648.6|186
1611114900000|2021-01-20 03:55:00|13649.6|13648.7|13651.7|13650.2|13652.8|13651.9|13649.6|13648.7|257
1611115200000|2021-01-20 04:00:00|13651.6|13650.1|13648.8|13647.9|13652.2|13650.9|13648.8|13647.7|215
1611115500000|2021-01-20 04:05:00|13648.9|13648|13648.4|13646.9|13649.4|13648.3|13647.6|13646.3|340
1611115800000|2021-01-20 04:10:00|13648.3|13646.8|13653.4|13651.9|13654.2|13653.2|13648.2|13646.7|372
1611116100000|2021-01-20 04:15:00|13653.5|13652|13653.5|13652|13654.5|13653.6|13653|13651.3|250
1611116400000|2021-01-20 04:20:00|13653.4|13651.9|13653.9|13652.4|13654.3|13652.8|13652.4|13651.2|278
1611116700000|2021-01-20 04:25:00|13653.7|13652.8|13653.9|13652.4|13654.4|13653.3|13651.9|13650.7|317
1611117000000|2021-01-20 04:30:00|13653.8|13652.3|13653.5|13652.6|13654.6|13653.4|13652.3|13651.1|304
1611117300000|2021-01-20 04:35:00|13653.4|13652.5|13654.1|13652.6|13654.6|13653.7|13653.3|13652.2|296
1611117600000|2021-01-20 04:40:00|13654.2|13652.7|13653|13652.1|13654.4|13653.2|13651.9|13651|177
1611117900000|2021-01-20 04:45:00|13653.2|13651.7|13652.4|13650.9|13653.3|13652.2|13651.9|13650.6|194
1611118200000|2021-01-20 04:50:00|13652.5|13651|13652.9|13652|13653.2|13652.3|13650.7|13649.5|312
1611118500000|2021-01-20 04:55:00|13653.1|13651.6|13651.2|13649.7|13653.1|13652|13649.8|13648.7|344
1611118800000|2021-01-20 05:00:00|13651.4|13649.9|13653.1|13651.6|13653.6|13652.6|13651.2|13649.7|367
1611119100000|2021-01-20 05:05:00|13652.6|13651.7|13654.2|13652.7|13654.5|13653.3|13652|13650.8|366
1611119400000|2021-01-20 05:10:00|13654.1|13652.6|13655.9|13654.4|13656.7|13655.5|13654|13652.6|427
1611119700000|2021-01-20 05:15:00|13655.8|13654.3|13655.7|13654.2|13658.4|13657.4|13655.7|13654.2|328
1611120000000|2021-01-20 05:20:00|13655.8|13654.3|13652.1|13650.6|13656.4|13655.2|13651.6|13650.4|398
1611120300000|2021-01-20 05:25:00|13651.8|13650.9|13653|13651.5|13654.1|13652.6|13651.6|13650.5|403
1611120600000|2021-01-20 05:30:00|13653.1|13651.6|13654|13653.1|13655.5|13654.3|13652.6|13651.4|289
1611120900000|2021-01-20 05:35:00|13654.1|13653.2|13654.1|13652.6|13655.8|13654.9|13653.6|13652.1|368
1611121200000|2021-01-20 05:40:00|13654.2|13652.7|13654.1|13652.6|13654.9|13653.5|13653.7|13652.4|251
1611121500000|2021-01-20 05:45:00|13654.2|13652.7|13655.9|13654.4|13657|13655.8|13653.4|13652.1|340
1611121800000|2021-01-20 05:50:00|13655.8|13654.3|13655.6|13654.7|13656.6|13655.3|13654.6|13653.4|397
1611122100000|2021-01-20 05:55:00|13655.7|13654.8|13654.9|13654|13656.5|13655.1|13653.5|13652.6|509
1611122400000|2021-01-20 06:00:00|13655.3|13653.8|13658.8|13657.9|13659.2|13658|13655.2|13653.7|501
1611122700000|2021-01-20 06:05:00|13658.7|13657.8|13663.2|13661.7|13663.5|13662|13658.7|13657.8|520
1611123000000|2021-01-20 06:10:00|13663.4|13661.9|13661.2|13660.3|13663.4|13662.3|13657.8|13656.7|567
1611123300000|2021-01-20 06:15:00|13661.3|13660.4|13657.8|13656.9|13661.9|13660.8|13657.5|13656.2|472
1611123600000|2021-01-20 06:20:00|13658|13657.1|13659|13658.1|13659.3|13658.3|13657|13655.7|382
1611123900000|2021-01-20 06:25:00|13659.1|13658.2|13660.1|13658.6|13661.2|13659.7|13657.8|13656.5|515
1611124200000|2021-01-20 06:30:00|13659.7|13658.8|13667.4|13665.9|13667.6|13666.1|13659.2|13657.7|534
1611124500000|2021-01-20 06:35:00|13667.2|13665.7|13666.4|13664.9|13669.3|13668.1|13664.7|13663.5|680
1611124800000|2021-01-20 06:40:00|13666.5|13665|13668.3|13666.8|13669.3|13668.1|13665.8|13664.6|548
1611125100000|2021-01-20 06:45:00|13668.4|13666.9|13665.7|13664.8|13668.6|13667.3|13663.8|13662.7|528
1611125400000|2021-01-20 06:50:00|13665.8|13664.9|13665.1|13663.6|13666.9|13666|13664.5|13663.4|438
1611125700000|2021-01-20 06:55:00|13665.2|13663.7|13658.9|13654|13665.2|13663.8|13653.6|13651.2|701
1611126000000|2021-01-20 07:00:00|13658.2|13654.6|13663.1|13662.2|13664.4|13662.9|13656.1|13652.4|697
1611126300000|2021-01-20 07:05:00|13663|13662.1|13657.1|13655.6|13664.3|13662.8|13654.9|13653.5|524
1611126600000|2021-01-20 07:10:00|13657.2|13655.7|13664.6|13663.1|13664.7|13663.5|13657.2|13655.7|523
1611126900000|2021-01-20 07:15:00|13664.5|13663|13667.8|13666.3|13668.4|13667.4|13663.9|13662.6|511
1611127200000|2021-01-20 07:20:00|13667.7|13666.2|13669.9|13668.4|13670.3|13669.1|13665|13664.1|426
1611127500000|2021-01-20 07:25:00|13669.8|13668.3|13667.1|13665.6|13671.6|13670.6|13665.4|13664.4|374
1611127800000|2021-01-20 07:30:00|13667|13665.5|13660.4|13659.5|13669.5|13668|13659.6|13658.6|470
1611128100000|2021-01-20 07:35:00|13660.3|13659.4|13663.7|13662.2|13665.2|13664.3|13660.1|13659.2|418
1611128400000|2021-01-20 07:40:00|13663.6|13662.1|13663|13662.1|13664.4|13663.5|13661|13659.9|340
1611128700000|2021-01-20 07:45:00|13663.1|13662.2|13663.2|13662.3|13667.1|13665.7|13662.2|13661.1|492
1611129000000|2021-01-20 07:50:00|13663.3|13662.4|13666.8|13665.9|13668.2|13667.3|13662.8|13661.9|567
1611129300000|2021-01-20 07:55:00|13666.9|13666|13670|13669.1|13670.4|13669.4|13663.8|13662.9|544
1611129600000|2021-01-20 08:00:00|13669.9|13669|13671.9|13671|13674.2|13673.3|13669.9|13669|643
1611129900000|2021-01-20 08:05:00|13672.1|13670.6|13665.4|13664.5|13673|13672.1|13664.9|13663.6|732
1611130200000|2021-01-20 08:10:00|13665.8|13664.3|13662.7|13661.2|13667.2|13666.1|13660.8|13659.9|733
1611130500000|2021-01-20 08:15:00|13663|13661.5|13667.2|13665.7|13669.2|13667.9|13660.8|13659.6|802
1611130800000|2021-01-20 08:20:00|13667.3|13665.8|13670.2|13669.3|13672.6|13671.7|13667.2|13665.7|558
1611131100000|2021-01-20 08:25:00|13670.1|13669.2|13670.8|13669.9|13673.5|13672.6|13668.7|13667.4|571
1611131400000|2021-01-20 08:30:00|13670.9|13670|13671.9|13671|13673.7|13672.8|13665.9|13664.8|800
1611131700000|2021-01-20 08:35:00|13671.8|13670.9|13662.2|13660.7|13673|13672.1|13658.8|13657.3|627
1611132000000|2021-01-20 08:40:00|13662.9|13661.4|13669.1|13667.6|13669.9|13668.8|13662.6|13661.3|636
1611132300000|2021-01-20 08:45:00|13669.2|13667.7|13671.6|13670.7|13673.5|13672.6|13668.6|13667.6|710
1611132600000|2021-01-20 08:50:00|13671.9|13670.4|13673.5|13672|13675.6|13674.7|13671.6|13670.3|736
1611132900000|2021-01-20 08:55:00|13673.6|13672.1|13678.8|13677.9|13678.9|13678|13673.5|13672|652
1611133200000|2021-01-20 09:00:00|13678.7|13677.8|13689.7|13688.8|13694.5|13693|13677|13676.1|991
1611133500000|2021-01-20 09:05:00|13689.9|13689|13696.9|13696|13698.9|13698|13689.7|13688.8|1153
1611133800000|2021-01-20 09:10:00|13696.8|13695.9|13693.3|13692.4|13698.7|13697.8|13692|13690.5|925
1611134100000|2021-01-20 09:15:00|13693.4|13692.5|13694.3|13693.4|13696.6|13695.5|13688.7|13687.7|763
1611134400000|2021-01-20 09:20:00|13694.4|13693.5|13689.1|13688.2|13695.4|13694.5|13687.6|13686.7|619
1611134700000|2021-01-20 09:25:00|13688.9|13688|13688.3|13687.4|13693.5|13692.6|13686.9|13686|792
1611135000000|2021-01-20 09:30:00|13688.1|13687.2|13686.6|13685.7|13691.6|13690.7|13684.5|13683.6|708
1611135300000|2021-01-20 09:35:00|13686.7|13685.8|13689.2|13687.7|13689.9|13689|13683.8|13682.9|626
1611135600000|2021-01-20 09:40:00|13689.1|13687.6|13692.8|13691.9|13693.6|13692.7|13688.8|13687.4|719
1611135900000|2021-01-20 09:45:00|13692.7|13691.8|13688.6|13687.7|13694.3|13693.1|13686.8|13685.9|725
1611136200000|2021-01-20 09:50:00|13688.8|13687.9|13691.6|13690.1|13693.8|13692.7|13684.5|13683.6|789
1611136500000|2021-01-20 09:55:00|13691.5|13690|13691.7|13690.2|13696|13695.1|13690.2|13688.9|817
1611136800000|2021-01-20 10:00:00|13691.9|13690.4|13695.8|13694.9|13697.9|13696.4|13690.6|13689.6|689
1611137100000|2021-01-20 10:05:00|13695.7|13694.8|13697.7|13696.8|13701.3|13700.2|13691.4|13690.5|793
1611137400000|2021-01-20 10:10:00|13697.8|13696.9|13694.5|13693|13700.1|13699|13691.4|13690.5|858
1611137700000|2021-01-20 10:15:00|13694.4|13692.9|13693.2|13692.3|13696.5|13695.5|13690.9|13690|637
1611138000000|2021-01-20 10:20:00|13693.1|13692.2|13690.1|13689.2|13695.7|13694.8|13687.1|13685.9|760
1611138300000|2021-01-20 10:25:00|13690.2|13689.3|13688.9|13688|13691.7|13690.8|13686.4|13685.5|666
1611138600000|2021-01-20 10:30:00|13689|13688.1|13699.4|13698.5|13701.7|13700.8|13689|13687.7|906
1611138900000|2021-01-20 10:35:00|13699.5|13698.6|13697.1|13696.2|13699.5|13698.6|13694.8|13693.8|709
1611139200000|2021-01-20 10:40:00|13697|13696.1|13706|13705.1|13706.9|13705.5|13697|13695.9|698
1611139500000|2021-01-20 10:45:00|13706.2|13705.3|13709.2|13707.7|13719.4|13717.9|13703.6|13702.7|1075
1611139800000|2021-01-20 10:50:00|13709.7|13708.2|13706.6|13705.7|13709.8|13708.5|13703.3|13702.4|720
1611140100000|2021-01-20 10:55:00|13706.4|13705.5|13704.4|13703.5|13710.2|13709.3|13704.3|13703|570
1611140400000|2021-01-20 11:00:00|13704.5|13703.6|13696.1|13694.6|13705.7|13704.8|13693.8|13692.5|781
1611140700000|2021-01-20 11:05:00|13695.9|13695|13696.7|13695.2|13697.2|13696.2|13691.1|13690.1|811
1611141000000|2021-01-20 11:10:00|13696.6|13695.1|13698.4|13696.9|13700.8|13699.5|13695.5|13694|603
1611141300000|2021-01-20 11:15:00|13698.3|13696.8|13700|13698.5|13700.3|13699.1|13695.6|13694.5|798
1611141600000|2021-01-20 11:20:00|13699.5|13698|13696.2|13695.3|13701.2|13699.9|13695.8|13694.9|659
1611141900000|2021-01-20 11:25:00|13696.3|13695.4|13694.7|13693.8|13696.7|13695.6|13693.6|13692.5|567
1611142200000|2021-01-20 11:30:00|13694.8|13693.9|13688.6|13687.7|13695.5|13694.2|13688.5|13687.6|643
1611142500000|2021-01-20 11:35:00|13688.7|13687.8|13690|13689.1|13690.6|13689.3|13686.8|13685.9|613
1611142800000|2021-01-20 11:40:00|13689.9|13689|13690.7|13689.8|13691.2|13690.3|13686.9|13685.9|588
1611143100000|2021-01-20 11:45:00|13690.8|13689.9|13685.6|13684.1|13693.1|13692.2|13682.9|13682|680
1611143400000|2021-01-20 11:50:00|13685.5|13684|13681.3|13680.4|13685.5|13684|13679.5|13678.6|636
1611143700000|2021-01-20 11:55:00|13681.4|13680.5|13679.2|13677.7|13683.1|13682.2|13675.4|13674.5|887
1611144000000|2021-01-20 12:00:00|13679.1|13677.6|13682.8|13681.9|13685.9|13685|13678.7|13677.5|619
1611144300000|2021-01-20 12:05:00|13682.7|13681.8|13681.5|13680.6|13684.3|13683.4|13676.6|13675.7|553
1611144600000|2021-01-20 12:10:00|13681.6|13680.7|13676.6|13675.7|13682.4|13681.5|13675|13674.1|547
1611144900000|2021-01-20 12:15:00|13676|13675.1|13676.2|13675.3|13677|13676.1|13671.5|13670.6|781
1611145200000|2021-01-20 12:20:00|13676.1|13675.2|13672.3|13671.4|13676.3|13675.4|13671.8|13670.9|644
1611145500000|2021-01-20 12:25:00|13672.6|13671.1|13671.3|13669.8|13674|13673.1|13669.8|13668.7|634
1611145800000|2021-01-20 12:30:00|13671.2|13669.7|13675.2|13674.3|13677|13676.1|13669.8|13668.9|550
1611146100000|2021-01-20 12:35:00|13675.1|13674.2|13674.3|13673.4|13678.1|13677.2|13672.6|13671.5|540
1611146400000|2021-01-20 12:40:00|13674.4|13673.5|13671.9|13671|13676.6|13675.7|13671.6|13670.7|438
1611146700000|2021-01-20 12:45:00|13672|13671.1|13666.8|13665.3|13673.2|13672.3|13665.8|13664.9|748
1611147000000|2021-01-20 12:50:00|13666.7|13665.8|13662.2|13661.3|13667.7|13666.7|13661.6|13660.7|595
1611147300000|2021-01-20 12:55:00|13662.3|13661.4|13670.1|13669.2|13670.2|13669.3|13661.6|13660.7|598
1611147600000|2021-01-20 13:00:00|13669.6|13668.7|13668.5|13667.6|13670.5|13669.6|13665.8|13664.7|710
1611147900000|2021-01-20 13:05:00|13668.4|13667.5|13665.9|13665|13672.4|13671.5|13664.7|13663.5|568
1611148200000|2021-01-20 13:10:00|13665.8|13664.9|13664.3|13663.4|13668.6|13667.7|13663|13662.1|486
1611148500000|2021-01-20 13:15:00|13664.7|13663.8|13670.5|13669.6|13672.4|13671.5|13663.5|13662.6|747
1611148800000|2021-01-20 13:20:00|13670.2|13669.3|13667.4|13666.5|13673.7|13672.8|13666.8|13665.9|611
1611149100000|2021-01-20 13:25:00|13667.5|13666.6|13667.3|13666.4|13669.8|13668.9|13663.7|13662.8|613
1611149400000|2021-01-20 13:30:00|13667.5|13666.6|13661|13660.1|13669.1|13668.2|13660.6|13659.7|515
1611149700000|2021-01-20 13:35:00|13661.1|13660.2|13660.6|13659.7|13663.1|13662.2|13660|13658.8|601
1611150000000|2021-01-20 13:40:00|13660.7|13659.8|13668.3|13667.4|13669.6|13668.7|13660.7|13659.8|545
1611150300000|2021-01-20 13:45:00|13668.2|13667.3|13669|13668.1|13670.2|13668.9|13666.3|13665.4|553
1611150600000|2021-01-20 13:50:00|13669.1|13668.2|13671.2|13670.3|13671.6|13670.7|13666.6|13665.7|495
1611150900000|2021-01-20 13:55:00|13671.3|13670.4|13673.3|13672.4|13673.5|13672.6|13669.1|13668.2|478
1611151200000|2021-01-20 14:00:00|13673.1|13672.2|13678.1|13677.2|13681|13680.1|13672.7|13671.8|738
1611151500000|2021-01-20 14:05:00|13678.2|13677.3|13673.3|13672.4|13679.5|13678.6|13672.8|13671.8|520
1611151800000|2021-01-20 14:10:00|13672.9|13672|13666.6|13665.7|13674.3|13673.4|13666|13665.1|568
1611152100000|2021-01-20 14:15:00|13667|13666.1|13666.6|13665.7|13668.7|13667.5|13662.7|13661.8|566
1611152400000|2021-01-20 14:20:00|13666.7|13665.8|13664.1|13663.2|13668.9|13668|13662.6|13661.7|577
1611152700000|2021-01-20 14:25:00|13664|13663.1|13663.6|13662.7|13666.9|13666|13660.5|13659.6|786
1611153000000|2021-01-20 14:30:00|13663.4|13662.5|13667.7|13666.8|13668|13667.1|13661.8|13660.9|836
1611153300000|2021-01-20 14:35:00|13667.8|13666.9|13670.7|13669.8|13672.5|13671.6|13665.9|13665|888
1611153600000|2021-01-20 14:40:00|13670.6|13669.7|13669.2|13668.3|13672.3|13671.4|13668.1|13667.2|722
1611153900000|2021-01-20 14:45:00|13669|13668.1|13664|13662.5|13669.1|13668.2|13660.8|13659.9|635
1611154200000|2021-01-20 14:50:00|13664.1|13662.6|13649.4|13648.5|13664.5|13663.3|13647.8|13646.9|1004
1611154500000|2021-01-20 14:55:00|13649.2|13648.3|13638|13636.5|13651.2|13650.3|13635.1|13633.8|1110
1611154800000|2021-01-20 15:00:00|13638.1|13636.6|13646.9|13646|13649.8|13648.9|13637.8|13636.6|1132
1611155100000|2021-01-20 15:05:00|13646.8|13645.9|13652|13651.1|13654.4|13653.5|13644.4|13643.5|921
1611155400000|2021-01-20 15:10:00|13652.1|13651.2|13656.1|13655.2|13657.2|13656.3|13648.2|13647.3|862
1611155700000|2021-01-20 15:15:00|13655.8|13654.9|13660|13659.1|13666.2|13664.9|13653.7|13652.8|1020
1611156000000|2021-01-20 15:20:00|13659.9|13659|13645.2|13644.3|13660.7|13659.8|13643.3|13642.4|1046
1611156300000|2021-01-20 15:25:00|13645.3|13644.4|13648.1|13647.2|13648.8|13647.9|13641.6|13640.7|843
1611156600000|2021-01-20 15:30:00|13648.2|13647.3|13662|13661.1|13662.1|13661.2|13646.2|13645.2|861
1611156900000|2021-01-20 15:35:00|13662.1|13661.2|13658.2|13657.3|13663.2|13662.3|13656.2|13655.3|815
1611157200000|2021-01-20 15:40:00|13658.4|13657.5|13650.1|13649.2|13660.3|13659.4|13649.9|13649|844
1611157500000|2021-01-20 15:45:00|13650.3|13649.4|13648.8|13647.9|13657.9|13657|13648.7|13647.8|1024
1611157800000|2021-01-20 15:50:00|13648.9|13648|13630.1|13629.2|13652.3|13651.2|13628.1|13627.2|1122
1611158100000|2021-01-20 15:55:00|13630|13629.1|13632.8|13631.9|13633.4|13632.5|13625.2|13623.8|984
1611158400000|2021-01-20 16:00:00|13632.9|13632|13629.4|13628.5|13639.4|13638.5|13629.4|13628.4|975
1611158700000|2021-01-20 16:05:00|13629.5|13628.6|13631.1|13630.2|13633.5|13632.6|13623.8|13622.8|813
1611159000000|2021-01-20 16:10:00|13631.3|13630.4|13633.3|13632.4|13634.7|13633.5|13628|13626.8|635
1611159300000|2021-01-20 16:15:00|13633.4|13632.5|13637.4|13635.9|13640.4|13639.1|13633.3|13632.4|804
1611159600000|2021-01-20 16:20:00|13637.5|13636|13636.6|13635.7|13641.6|13640.4|13636.2|13635|648
1611159900000|2021-01-20 16:25:00|13636.5|13635.6|13641.6|13640.7|13642.5|13641.6|13633.9|13633|662
1611160200000|2021-01-20 16:30:00|13641.9|13641|13645.4|13644.5|13649.1|13648.2|13641.3|13640.4|769
1611160500000|2021-01-20 16:35:00|13645.2|13644.3|13647.6|13646.7|13650.2|13649.3|13642.8|13641.9|612
1611160800000|2021-01-20 16:40:00|13647.5|13646.6|13654.5|13653.6|13654.8|13653.9|13647.1|13646.2|456
1611161100000|2021-01-20 16:45:00|13654.6|13653.7|13658.2|13657.3|13659.5|13658.2|13653.1|13652.2|537
1611161400000|2021-01-20 16:50:00|13657.6|13656.7|13651.9|13651|13659.5|13658.6|13651.8|13650.9|634
1611161700000|2021-01-20 16:55:00|13652|13651.1|13659.8|13658.9|13660.2|13659.3|13650.1|13649.2|517
1611162000000|2021-01-20 17:00:00|13659.6|13658.7|13657.9|13657|13660.1|13659.2|13655.2|13654.3|538
1611162300000|2021-01-20 17:05:00|13657.7|13656.8|13648.9|13648|13657.7|13656.8|13648.8|13647.9|498
1611162600000|2021-01-20 17:10:00|13649|13648.1|13650.1|13649.2|13652|13651.1|13646.1|13645.2|518
1611162900000|2021-01-20 17:15:00|13650|13649.1|13647.5|13646.6|13650.3|13649.4|13646.7|13645.8|596
1611163200000|2021-01-20 17:20:00|13647.4|13646.5|13648|13647.1|13650.5|13649.6|13646.4|13645.5|535
1611163500000|2021-01-20 17:25:00|13647.9|13647|13645.1|13644.2|13649.7|13648.8|13642.9|13642|553
1611163800000|2021-01-20 17:30:00|13646.1|13644.6|13649.3|13648.4|13650.6|13649.5|13644.9|13644|499
1611164100000|2021-01-20 17:35:00|13649.2|13648.3|13646.1|13645.2|13652.7|13651.8|13645.9|13644.8|697
1611164400000|2021-01-20 17:40:00|13646.2|13645.3|13647.9|13647|13648.7|13647.8|13644.4|13643.5|430
1611164700000|2021-01-20 17:45:00|13647.7|13646.8|13643.8|13642.9|13648.2|13647.3|13643.7|13642.8|337
1611165000000|2021-01-20 17:50:00|13643.9|13643|13645.7|13644.8|13646.6|13645.7|13643.6|13642.7|354
1611165300000|2021-01-20 17:55:00|13645.6|13644.7|13642.8|13641.9|13646.1|13645.2|13640.2|13639.2|560
1611165600000|2021-01-20 18:00:00|13642.9|13642|13643.8|13642.9|13647.1|13646.2|13641.7|13640.8|548
1611165900000|2021-01-20 18:05:00|13643.7|13642.2|13639.1|13637.6|13643.9|13643|13636.4|13635.5|546
1611166200000|2021-01-20 18:10:00|13639|13637.5|13642.6|13641.7|13645.2|13644.3|13638.9|13637.4|380
1611166500000|2021-01-20 18:15:00|13642.7|13641.8|13644|13643.1|13644.2|13643.3|13640.6|13639.7|250
1611166800000|2021-01-20 18:20:00|13643.9|13643|13643.2|13642.3|13645.1|13644.2|13640.4|13639.5|298
1611167100000|2021-01-20 18:25:00|13643.1|13642.2|13643.9|13642.4|13645.2|13644.3|13642.3|13641.4|285
1611167400000|2021-01-20 18:30:00|13644|13642.5|13646|13645.1|13646.3|13645.4|13642.3|13641.2|273
1611167700000|2021-01-20 18:35:00|13645.9|13645|13644.4|13642.9|13646.2|13645.3|13643.8|13642.8|279
1611168000000|2021-01-20 18:40:00|13644.3|13642.8|13643.2|13642.3|13646.3|13645.4|13642.2|13641.3|368
1611168300000|2021-01-20 18:45:00|13643.1|13642.2|13644.1|13643.2|13644.4|13643.5|13641.9|13641|296
1611168600000|2021-01-20 18:50:00|13644.2|13643.3|13643.6|13642.7|13646.2|13645.3|13642.8|13641.9|267
1611168900000|2021-01-20 18:55:00|13643.5|13642.6|13647.9|13647|13648.3|13647.4|13643.5|13642.6|370
1611169200000|2021-01-20 19:00:00|13647.8|13646.9|13643.7|13642.8|13647.8|13646.9|13643|13642.1|352
1611169500000|2021-01-20 19:05:00|13644.2|13643.3|13645|13644.1|13645.4|13644.5|13642.2|13641.3|303
1611169800000|2021-01-20 19:10:00|13644.5|13643.6|13642.7|13641.8|13645.5|13644.6|13642|13641.1|336
1611170100000|2021-01-20 19:15:00|13642.8|13641.9|13643.5|13642.6|13644.8|13643.9|13642|13641.1|343
1611170400000|2021-01-20 19:20:00|13643.7|13642.8|13645.3|13644.4|13646.3|13645.1|13642.4|13641.5|367
1611170700000|2021-01-20 19:25:00|13645.4|13644.5|13646.2|13645.3|13646.2|13645.3|13644.1|13643.2|238
1611171000000|2021-01-20 19:30:00|13646.1|13645.2|13646.1|13645.2|13647.5|13646.6|13644.7|13643.8|369
1611171300000|2021-01-20 19:35:00|13646|13645.1|13642.4|13641.5|13647.2|13646.3|13642.1|13641.2|323
1611171600000|2021-01-20 19:40:00|13642.2|13641.3|13643.9|13643|13644.7|13643.8|13642.2|13641.3|352
1611171900000|2021-01-20 19:45:00|13644|13643.1|13644.9|13644|13645.1|13644.2|13641.7|13640.8|182
1611172200000|2021-01-20 19:50:00|13645|13644.1|13645.5|13644.6|13646.2|13645.2|13643.6|13642.7|339
1611172500000|2021-01-20 19:55:00|13645.4|13644.5|13645|13644.1|13646.1|13645|13643.6|13642.7|511
1611172800000|2021-01-20 20:00:00|13644.9|13644|13644|13643.1|13645.3|13644.4|13643.6|13642.7|197
1611173100000|2021-01-20 20:05:00|13644.1|13643.2|13644.7|13643.2|13646.9|13646|13643.8|13642.9|314
1611173400000|2021-01-20 20:10:00|13644.8|13643.3|13645.2|13644.3|13645.6|13644.5|13643.9|13642.8|275
1611173700000|2021-01-20 20:15:00|13645.3|13644.4|13647.4|13645.9|13648.1|13646.9|13644.3|13643.3|250
1611174000000|2021-01-20 20:20:00|13647.5|13646|13646.2|13645.3|13648.2|13647.3|13646|13645|199
1611174300000|2021-01-20 20:25:00|13646.3|13645.4|13650.5|13649|13650.5|13649.5|13646.2|13645.3|342
1611174600000|2021-01-20 20:30:00|13649.6|13648.7|13649.3|13648.4|13651.5|13650.6|13648.9|13647.9|347
1611174900000|2021-01-20 20:35:00|13649.2|13648.3|13648.5|13647.6|13649.8|13648.9|13646.9|13646|345
1611175200000|2021-01-20 20:40:00|13648.4|13647.5|13647.2|13646.3|13650|13649.1|13646.9|13646|347
1611175500000|2021-01-20 20:45:00|13647|13646.1|13648.5|13647|13649.5|13648.6|13646.8|13645.9|242
1611175800000|2021-01-20 20:50:00|13647.9|13646.5|13651.2|13650.3|13652|13650.7|13647.2|13646|369
1611176100000|2021-01-20 20:55:00|13651.1|13650.2|13658.3|13657.4|13659.3|13657.9|13650.9|13650|580
1611176400000|2021-01-20 21:00:00|13658.4|13657.5|13658|13656.5|13659.2|13657.8|13654.1|13652.6|478
1611176700000|2021-01-20 21:05:00|13657.9|13656.4|13656|13654.5|13658.1|13656.8|13655.3|13653.8|338
1611177000000|2021-01-20 21:10:00|13655.9|13654.4|13659.8|13658.3|13659.8|13658.5|13655.9|13654.4|223
1611177300000|2021-01-20 21:15:00|13659.6|13658.1|13658.6|13657.1|13660.3|13658.8|13656.7|13655.5|228
1611177600000|2021-01-20 21:20:00|13658.3|13657.4|13658.1|13657.2|13659.1|13657.8|13657.3|13656.2|172
1611177900000|2021-01-20 21:25:00|13658|13657.1|13656.2|13654.7|13658.6|13657.3|13654.6|13653.7|283
1611178200000|2021-01-20 21:30:00|13656.1|13654.6|13656.3|13654.8|13657.9|13656.8|13655.2|13653.7|244
1611178500000|2021-01-20 21:35:00|13656.4|13654.9|13657.4|13655.9|13658.2|13656.7|13656|13654.9|193
1611178800000|2021-01-20 21:40:00|13657.5|13656|13657.3|13655.8|13657.6|13656.7|13655.2|13654|195
1611179100000|2021-01-20 21:45:00|13657.4|13655.9|13655.2|13653.7|13657.7|13656.3|13655.1|13653.6|231
1611179400000|2021-01-20 21:50:00|13655.7|13654.2|13659.2|13657.7|13659.6|13658.1|13655.7|13654.2|294
1611179700000|2021-01-20 21:55:00|13659|13657.5|13660.1|13650.1|13661.8|13659.8|13657.7|13649.4|410
1611180000000|2021-01-20 22:00:00|13660.8|13651.2|13660.6|13656.5|13661|13656.8|13658.9|13648.9|62
1611180300000|2021-01-20 22:05:00|13660.7|13656.6|13658.4|13650.1|13662.4|13656.9|13657.4|13647.8|230
1611180600000|2021-01-20 22:10:00|13657.6|13651.7|13658.5|13648.5|13662.2|13656.9|13656.3|13647.1|353
1611180900000|2021-01-20 22:15:00|13658|13655|13657.2|13654.7|13661.8|13655.2|13656.6|13649.6|180
1611181200000|2021-01-20 22:20:00|13660.4|13652.1|13657.2|13654.8|13661.5|13655|13656.8|13648.7|185
1611181500000|2021-01-20 22:25:00|13657|13654.9|13659.1|13650|13660.6|13656.8|13655.8|13649.8|215
1611181800000|2021-01-20 22:30:00|13659.8|13650.5|13660|13651.3|13661.9|13653.6|13656.9|13650.1|220
1611182100000|2021-01-20 22:35:00|13660.2|13651.5|13660.6|13650.7|13661.7|13654.2|13658.3|13650.7|160
1611182400000|2021-01-20 22:40:00|13660.7|13650.9|13657|13652.7|13662|13655.3|13656.4|13650.5|205
1611182700000|2021-01-20 22:45:00|13657.7|13651.9|13657.7|13652|13660.9|13655.5|13656.2|13651.8|206
1611183000000|2021-01-20 22:50:00|13657.8|13651.8|13658.2|13653.2|13660.5|13656.1|13656.9|13651.6|275
1611183300000|2021-01-20 22:55:00|13657.6|13653.6|13658.4|13650.9|13658.7|13654|13655.1|13650.9|255
1611183600000|2021-01-20 23:00:00|13659.1|13651.2|13657.7|13655.4|13659.1|13656.1|13655|13650.1|829
1611183900000|2021-01-20 23:05:00|13657.6|13655.3|13663.8|13662.3|13664.4|13662.5|13657.5|13655.3|481
1611184200000|2021-01-20 23:10:00|13663.7|13662.2|13670.6|13669.1|13671|13669.2|13663.7|13662.2|415
1611184500000|2021-01-20 23:15:00|13670.4|13668.9|13669.5|13668|13674.5|13673|13669.4|13667.7|474
1611184800000|2021-01-20 23:20:00|13669.6|13668.1|13672.5|13671|13674.6|13673.4|13669.3|13667.8|321
1611185100000|2021-01-20 23:25:00|13672.6|13671.1|13671.4|13669.9|13672.9|13671.4|13670.5|13669|232
1611185400000|2021-01-20 23:30:00|13671.1|13669.6|13674.3|13672.8|13674.4|13673.2|13671.1|13669.6|268
1611185700000|2021-01-20 23:35:00|13674.2|13672.7|13673.6|13672.1|13674.3|13672.8|13672.6|13671.1|368
1611186000000|2021-01-20 23:40:00|13673.7|13672.2|13672.5|13671|13674.7|13673.2|13672.2|13670.7|327
1611186300000|2021-01-20 23:45:00|13672.4|13670.9|13668.5|13667|13673.7|13672.2|13668.3|13666.8|272
1611186600000|2021-01-20 23:50:00|13668.6|13667.1|13670.9|13669.4|13671.5|13669.8|13668.5|13667|301
1611186900000|2021-01-20 23:55:00|13670.8|13669.3|13667.8|13666.3|13671.3|13669.8|13667.2|13665.9|406
1611187200000|2021-01-21 00:00:00|13667.7|13666.2|13665.5|13664.6|13668.7|13667.2|13664.5|13663|578
1611187500000|2021-01-21 00:05:00|13665.7|13664.2|13667.3|13665.8|13668.4|13667|13663.5|13662|508
1611187800000|2021-01-21 00:10:00|13667.5|13666|13665.5|13664|13667.6|13666.4|13665.4|13663.9|424
1611188100000|2021-01-21 00:15:00|13665.4|13663.9|13662.7|13661.8|13667.1|13665.8|13662.5|13661.6|545
1611188400000|2021-01-21 00:20:00|13662.6|13661.7|13664.2|13662.7|13664.4|13662.9|13661.1|13659.9|397
1611188700000|2021-01-21 00:25:00|13663.7|13662.8|13662.6|13661.1|13664.2|13663|13662.3|13660.6|264
1611189000000|2021-01-21 00:30:00|13663.1|13661.6|13661.9|13660.4|13665|13663.5|13659.7|13658.2|414
1611189300000|2021-01-21 00:35:00|13662|13660.5|13663.8|13662.3|13663.9|13662.7|13661.8|13660.3|366
1611189600000|2021-01-21 00:40:00|13663.7|13662.2|13664.2|13662.7|13665|13663.7|13661.6|13660.1|382
1611189900000|2021-01-21 00:45:00|13664|13662.5|13663|13661.5|13665.1|13663.6|13661.7|13660.4|411
1611190200000|2021-01-21 00:50:00|13662.9|13661.4|13667.4|13665.9|13668.2|13666.7|13662.3|13660.9|465
1611190500000|2021-01-21 00:55:00|13667.6|13666.1|13670.8|13669.3|13671.1|13669.6|13666.6|13665.4|453
1611190800000|2021-01-21 01:00:00|13671|13669.5|13677|13675.5|13677.8|13676.3|13669.2|13667.7|699
1611191100000|2021-01-21 01:05:00|13676.7|13675.8|13680.4|13679.5|13680.9|13679.5|13676.3|13675.2|693
1611191400000|2021-01-21 01:10:00|13680.1|13679.2|13679.8|13678.9|13681.4|13680.2|13678.8|13677.4|666
1611191700000|2021-01-21 01:15:00|13680|13678.5|13678.7|13677.2|13682.8|13681.6|13678.3|13676.9|476
1611192000000|2021-01-21 01:20:00|13678.8|13677.3|13678.7|13677.2|13680.2|13678.7|13677.4|13675.9|414
1611192300000|2021-01-21 01:25:00|13678.8|13677.3|13677.1|13675.6|13679.7|13678.4|13675.1|13673.8|437
1611192600000|2021-01-21 01:30:00|13676.9|13675.4|13675|13673.5|13677.8|13676.6|13674.3|13672.9|474
1611192900000|2021-01-21 01:35:00|13674.7|13673.2|13673.6|13672.1|13675.4|13673.9|13673.2|13671.7|424
1611193200000|2021-01-21 01:40:00|13673.5|13672|13675.2|13673.7|13675.6|13674.3|13673.3|13672|581
1611193500000|2021-01-21 01:45:00|13674.9|13673.4|13673.4|13671.9|13676.1|13674.7|13672.9|13671.6|578
1611193800000|2021-01-21 01:50:00|13673.3|13672.5|13672.9|13672|13675|13673.9|13671.8|13670.5|574
1611194100000|2021-01-21 01:55:00|13673|13672.1|13673.7|13672.8|13675.7|13674.5|13672.8|13671.3|435
1611194400000|2021-01-21 02:00:00|13673.6|13672.7|13675.4|13674.5|13676.4|13674.9|13673.4|13672|320
1611194700000|2021-01-21 02:05:00|13675.9|13674.4|13674.2|13673.3|13676.8|13675.5|13673.1|13672.1|451
1611195000000|2021-01-21 02:10:00|13674.3|13673.4|13673.3|13672.4|13674.6|13673.4|13673.1|13672.2|188
1611195300000|2021-01-21 02:15:00|13673.2|13672.3|13672.4|13671.5|13673.4|13672.5|13670.8|13669.9|348
1611195600000|2021-01-21 02:20:00|13672.5|13671.6|13672.3|13671.4|13673|13671.7|13671.2|13670.1|333
1611195900000|2021-01-21 02:25:00|13672.2|13671.3|13673.5|13672|13673.8|13672.4|13671.3|13670.3|269
1611196200000|2021-01-21 02:30:00|13673.6|13672.1|13675.6|13674.7|13676.5|13675.4|13672.8|13671.6|561
1611196500000|2021-01-21 02:35:00|13675.7|13674.8|13678.9|13677.4|13680.1|13678.7|13674.9|13673.7|476
1611196800000|2021-01-21 02:40:00|13678.8|13677.3|13684.3|13682.8|13684.5|13683.3|13678.7|13677.2|486
1611197100000|2021-01-21 02:45:00|13684.2|13682.7|13683.7|13682.2|13684.4|13683.4|13681.2|13680.3|459
1611197400000|2021-01-21 02:50:00|13683.8|13682.3|13684.3|13682.8|13685.2|13683.8|13681.7|13680.5|479
1611197700000|2021-01-21 02:55:00|13683.9|13683|13682.5|13681.6|13684.4|13683.1|13682.1|13681|533
1611198000000|2021-01-21 03:00:00|13682.6|13681.7|13681.7|13680.8|13683.9|13682.6|13681.5|13680.5|479
1611198300000|2021-01-21 03:05:00|13681.8|13680.9|13679.6|13678.1|13682.7|13681.5|13679.1|13677.9|405
1611198600000|2021-01-21 03:10:00|13679.7|13678.2|13679.2|13678.3|13680.5|13679.3|13677.7|13676.5|417
1611198900000|2021-01-21 03:15:00|13679.3|13678.4|13683.2|13682.3|13684.9|13683.6|13679.2|13678|442
1611199200000|2021-01-21 03:20:00|13683.3|13682.4|13684.3|13683.4|13684.8|13683.6|13683.2|13682|371
1611199500000|2021-01-21 03:25:00|13684.2|13683.3|13684.7|13683.2|13684.8|13683.6|13683.3|13682.1|248
1611199800000|2021-01-21 03:30:00|13684.6|13683.1|13683.7|13682.2|13684.7|13683.4|13682.2|13681|341
1611200100000|2021-01-21 03:35:00|13683.6|13682.1|13682.4|13680.9|13683.7|13682.5|13681.4|13680.5|310
1611200400000|2021-01-21 03:40:00|13682.3|13680.8|13683.7|13682.2|13683.8|13682.5|13681.4|13680.2|397
1611200700000|2021-01-21 03:45:00|13683.6|13682.1|13682|13681.1|13683.9|13682.7|13681.9|13680.8|355
1611201000000|2021-01-21 03:50:00|13682.1|13681.2|13682.1|13680.6|13683.7|13682.5|13681.6|13680.5|378
1611201300000|2021-01-21 03:55:00|13681.9|13681|13682.3|13680.8|13682.3|13681.2|13680.7|13679.6|336
1611201600000|2021-01-21 04:00:00|13682.4|13680.9|13682.1|13681.2|13684.2|13683.2|13681.7|13680.2|289
1611201900000|2021-01-21 04:05:00|13682.2|13681.3|13681.4|13679.9|13682.5|13681.5|13681.1|13679.8|297
1611202200000|2021-01-21 04:10:00|13681.5|13680|13681.6|13680.1|13682|13681.1|13680.8|13679.6|238
1611202500000|2021-01-21 04:15:00|13681.7|13680.2|13680.4|13678.9|13681.9|13680.7|13679.3|13678.4|364
1611202800000|2021-01-21 04:20:00|13680.5|13679|13681.2|13680.3|13681.5|13680.6|13680.1|13678.8|190
1611203100000|2021-01-21 04:25:00|13681.3|13680.4|13684.1|13683.2|13684.5|13683.3|13681|13680.1|273
1611203400000|2021-01-21 04:30:00|13684.2|13683.3|13684.1|13682.6|13684.8|13683.5|13683.4|13682.1|249
1611203700000|2021-01-21 04:35:00|13684.4|13682.9|13684.2|13683.3|13685.1|13683.8|13683.8|13682.5|282
1611204000000|2021-01-21 04:40:00|13684.1|13683.2|13683.1|13682.2|13684.3|13683.4|13683.1|13682.1|281
1611204300000|2021-01-21 04:45:00|13683.2|13682.3|13682.6|13681.1|13683.4|13682.5|13681.9|13680.8|362
1611204600000|2021-01-21 04:50:00|13682.7|13681.2|13684.1|13683.2|13684.6|13683.4|13682.4|13680.9|214
1611204900000|2021-01-21 04:55:00|13684|13683.1|13683.8|13682.3|13684.8|13683.5|13682.2|13681.3|381
1611205200000|2021-01-21 05:00:00|13683.9|13682.4|13681.5|13680|13684.6|13683.1|13680.9|13679.9|480
1611205500000|2021-01-21 05:05:00|13681.6|13680.1|13682.6|13681.7|13683.3|13682.3|13680.1|13678.9|443
1611205800000|2021-01-21 05:10:00|13682.7|13681.8|13684.3|13682.8|13684.3|13683.3|13682.1|13680.8|499
1611206100000|2021-01-21 05:15:00|13684.2|13682.7|13686.8|13685.3|13686.8|13685.5|13682.9|13681.6|337
1611206400000|2021-01-21 05:20:00|13686.7|13685.2|13687.2|13686.3|13687.4|13686.5|13685.7|13684.4|232
1611206700000|2021-01-21 05:25:00|13687.3|13686.4|13686.5|13685|13687.7|13686.8|13686.2|13685|199
1611207000000|2021-01-21 05:30:00|13686.7|13685.2|13688.6|13687.7|13690|13689.1|13685.4|13684.2|403
1611207300000|2021-01-21 05:35:00|13688.5|13687.6|13689.5|13688.6|13691.6|13690.7|13687.6|13686.7|459
1611207600000|2021-01-21 05:40:00|13689.4|13688.5|13689.1|13688.2|13690.3|13689.1|13688.1|13687.2|336
1611207900000|2021-01-21 05:45:00|13689.3|13687.8|13691.7|13690.2|13691.8|13690.9|13689|13687.8|355
1611208200000|2021-01-21 05:50:00|13690.8|13689.9|13694.6|13693.7|13695.3|13694.2|13690.8|13689.9|428
1611208500000|2021-01-21 05:55:00|13694.7|13693.8|13695.2|13693.7|13695.6|13694.6|13693.6|13692.6|335
1611208800000|2021-01-21 06:00:00|13695.1|13693.6|13695.5|13694.6|13695.7|13694.6|13693.5|13692.2|393
1611209100000|2021-01-21 06:05:00|13695.4|13694.5|13704.5|13703|13704.7|13703.7|13695.3|13694.2|453
1611209400000|2021-01-21 06:10:00|13704.1|13703.2|13703.3|13702.4|13704.6|13703.3|13700.1|13698.9|408
1611209700000|2021-01-21 06:15:00|13703.4|13702.5|13700.9|13699.4|13704.4|13703.2|13700.3|13699.3|353
1611210000000|2021-01-21 06:20:00|13701|13699.5|13704.1|13703.2|13705.3|13704.4|13698.6|13697.7|462
1611210300000|2021-01-21 06:25:00|13703.9|13703|13706.5|13705|13706.5|13705.1|13703.3|13702.2|430
1611210600000|2021-01-21 06:30:00|13706.6|13705.1|13705.9|13704.4|13706.8|13705.7|13705|13703.8|276
1611210900000|2021-01-21 06:35:00|13706|13704.5|13707.1|13706.2|13710.1|13708.7|13706|13704.5|317
1611211200000|2021-01-21 06:40:00|13707.2|13706.3|13701.1|13700.2|13707.2|13706.3|13699.1|13698|541
1611211500000|2021-01-21 06:45:00|13701.2|13700.3|13699.3|13697.8|13701.9|13701|13698.3|13697.1|401
1611211800000|2021-01-21 06:50:00|13699.2|13697.7|13703.9|13703|13704.5|13703.4|13698.7|13697.2|478
1611212100000|2021-01-21 06:55:00|13704.1|13703.2|13708.6|13707.1|13709|13708|13703.1|13702|415
1611212400000|2021-01-21 07:00:00|13707.8|13706.9|13708.5|13707.6|13711.4|13710.5|13707.4|13705.9|653
1611212700000|2021-01-21 07:05:00|13708.1|13707.2|13703.2|13701.7|13708.6|13707.7|13701.9|13701|365
1611213000000|2021-01-21 07:10:00|13702.9|13702|13699.9|13699|13703.3|13702|13698.2|13697.3|340
1611213300000|2021-01-21 07:15:00|13700|13699.1|13699.9|13698.4|13700.7|13699.8|13696.8|13695.9|437
1611213600000|2021-01-21 07:20:00|13699.6|13698.7|13696.5|13695.6|13700.6|13699.5|13695.3|13694.2|388
1611213900000|2021-01-21 07:25:00|13696.4|13695.5|13694.7|13693.2|13697.8|13696.9|13691.9|13691|470
1611214200000|2021-01-21 07:30:00|13694.5|13693.6|13699.4|13698.5|13699.9|13698.8|13694.5|13693.6|542
1611214500000|2021-01-21 07:35:00|13699.5|13698.6|13704.6|13703.1|13709.3|13708.4|13699.4|13698.5|700
1611214800000|2021-01-21 07:40:00|13703.6|13702.7|13700.4|13699.5|13704.6|13703.5|13698.5|13697.6|467
1611215100000|2021-01-21 07:45:00|13700.5|13699|13706.1|13705.2|13707.6|13706.4|13698|13697.1|499
1611215400000|2021-01-21 07:50:00|13705.5|13704.6|13703.6|13702.7|13706.8|13705.7|13702.6|13701.7|599
1611215700000|2021-01-21 07:55:00|13703.4|13702.5|13697.6|13696.7|13703.5|13702.6|13692.7|13691.8|738
1611216000000|2021-01-21 08:00:00|13697.5|13696.6|13700.4|13699.5|13702.2|13701.3|13695|13693.8|746
1611216300000|2021-01-21 08:05:00|13700.5|13699.6|13698.9|13698|13705.2|13704.3|13698.1|13697.2|602
1611216600000|2021-01-21 08:10:00|13699|13698.1|13699.4|13698.5|13700.4|13699.5|13697.7|13696.8|651
1611216900000|2021-01-21 08:15:00|13699.5|13698.6|13696.4|13695.5|13701.3|13700.4|13695.5|13694.6|614
1611217200000|2021-01-21 08:20:00|13696.6|13695.1|13700.1|13699.2|13702.8|13701.9|13695.5|13694.6|833
1611217500000|2021-01-21 08:25:00|13700|13699.1|13707.4|13706.5|13707.6|13706.7|13700|13699.1|584
1611217800000|2021-01-21 08:30:00|13707.3|13706.4|13708.1|13707.2|13710.2|13709.1|13705.5|13704.6|640
1611218100000|2021-01-21 08:35:00|13707.6|13706.7|13713|13711.5|13713.4|13712.5|13705.5|13704.6|923
1611218400000|2021-01-21 08:40:00|13713.1|13712.1|13722.1|13721.2|13722.4|13721.5|13713.1|13712.1|1059
1611218700000|2021-01-21 08:45:00|13722.2|13721.3|13725.4|13724.5|13730.8|13729.9|13721.3|13720.4|957
1611219000000|2021-01-21 08:50:00|13725.3|13724.4|13722.9|13722|13728|13727.1|13719.7|13718.8|812
1611219300000|2021-01-21 08:55:00|13722.8|13721.9|13730.3|13729.4|13731.4|13730.2|13720.5|13719.6|799
1611219600000|2021-01-21 09:00:00|13730.2|13729.3|13728.1|13727.2|13738.9|13738|13726.7|13725.8|1052
1611219900000|2021-01-21 09:05:00|13728.4|13727.5|13731.2|13729.7|13734.5|13733.5|13727|13726.1|769
1611220200000|2021-01-21 09:10:00|13730.9|13730|13738.7|13737.8|13739.3|13738.2|13730.3|13729.2|839
1611220500000|2021-01-21 09:15:00|13738.6|13737.7|13743.5|13742.6|13744.5|13743.5|13734.3|13733.4|686
1611220800000|2021-01-21 09:20:00|13743.4|13742.5|13744.6|13743.7|13745.1|13744.2|13740|13739.1|615
1611221100000|2021-01-21 09:25:00|13744.4|13743.5|13740.9|13740|13746.5|13745.6|13740.5|13739.6|706
1611221400000|2021-01-21 09:30:00|13740.8|13739.9|13742.3|13741.4|13743.6|13742.7|13737.2|13736.3|692
1611221700000|2021-01-21 09:35:00|13742.4|13741.5|13737.7|13736.8|13742.5|13741.6|13737.4|13736.1|686
1611222000000|2021-01-21 09:40:00|13738.1|13736.6|13740.1|13739.2|13740.4|13739.5|13735.7|13734.8|612
1611222300000|2021-01-21 09:45:00|13740.2|13739.3|13738.3|13736.8|13740.4|13739.5|13734.2|13733.3|728
1611222600000|2021-01-21 09:50:00|13738.1|13737.2|13734.5|13733.6|13738.2|13737.3|13730.4|13729.5|648
1611222900000|2021-01-21 09:55:00|13734.6|13733.7|13734.3|13732.8|13738.8|13737.9|13732.9|13732|565
1611223200000|2021-01-21 10:00:00|13734|13733.1|13727.7|13726.8|13735|13734|13726.7|13725.8|650
1611223500000|2021-01-21 10:05:00|13727.6|13726.7|13731.4|13730.5|13733.7|13732.8|13727.5|13726.6|549
1611223800000|2021-01-21 10:10:00|13731|13730.1|13730.3|13729.4|13734.4|13733.2|13729.3|13728.4|527
1611224100000|2021-01-21 10:15:00|13730.5|13729.6|13736.8|13735.3|13737.5|13736.3|13728.8|13727.9|500
1611224400000|2021-01-21 10:20:00|13736.7|13735.2|13729.1|13727.6|13737.4|13736.5|13727.8|13726.9|578
1611224700000|2021-01-21 10:25:00|13729.3|13727.8|13721.6|13720.7|13730.5|13729.2|13721.3|13720.4|625
1611225000000|2021-01-21 10:30:00|13721.7|13720.8|13722.3|13721.4|13724|13722.7|13720.8|13719.6|531
1611225300000|2021-01-21 10:35:00|13721.7|13720.8|13722.2|13721.3|13723.3|13722.1|13720.4|13719.5|434
1611225600000|2021-01-21 10:40:00|13722.1|13721.2|13724|13723.1|13724.1|13723.2|13718.8|13717.9|533
1611225900000|2021-01-21 10:45:00|13724.3|13723.4|13723|13722.1|13728.1|13727.2|13720.2|13719.3|527
1611226200000|2021-01-21 10:50:00|13723.1|13722.2|13725.2|13724.3|13725.6|13724.7|13721.6|13720.7|388
1611226500000|2021-01-21 10:55:00|13725.1|13724.2|13732.7|13731.2|13732.9|13731.5|13723.3|13722.4|563
1611226800000|2021-01-21 11:00:00|13732.6|13731.1|13734.2|13733.3|13736.1|13735.2|13730|13729.1|650
1611227100000|2021-01-21 11:05:00|13734.3|13733.4|13725.3|13723.8|13736.2|13735.3|13723.4|13722.5|444
1611227400000|2021-01-21 11:10:00|13725.4|13723.9|13713.8|13712.9|13725.5|13724.2|13713.7|13712.8|567
1611227700000|2021-01-21 11:15:00|13713.7|13712.8|13723.3|13722.4|13724|13722.5|13712.8|13711.9|739
1611228000000|2021-01-21 11:20:00|13723.2|13722.3|13719.4|13718.5|13725.5|13724.6|13719|13718.1|546
1611228300000|2021-01-21 11:25:00|13719.6|13718.1|13728.3|13726.8|13728.5|13727.4|13718.2|13717.3|519
1611228600000|2021-01-21 11:30:00|13728.4|13726.9|13725.6|13724.7|13729.1|13728|13725.1|13724.2|578
1611228900000|2021-01-21 11:35:00|13725.5|13724.6|13727.4|13725.9|13728.9|13728|13723.1|13722.2|534
1611229200000|2021-01-21 11:40:00|13727.3|13725.8|13732.1|13731.2|13732.2|13731.3|13727.1|13725.7|574
1611229500000|2021-01-21 11:45:00|13732.2|13731.3|13730.3|13728.8|13732.2|13731.3|13728.1|13727|449
1611229800000|2021-01-21 11:50:00|13730.2|13728.7|13728|13727.1|13730.5|13729.6|13726.9|13725.6|481
1611230100000|2021-01-21 11:55:00|13727.9|13727|13719.8|13718.9|13729.2|13728.3|13716.6|13715.7|904
1611230400000|2021-01-21 12:00:00|13719.7|13718.8|13724|13723.1|13724.5|13723.5|13717.4|13716.5|788
1611230700000|2021-01-21 12:05:00|13724.1|13723.2|13721.8|13720.9|13726.4|13725.5|13720.8|13719.9|541
1611231000000|2021-01-21 12:10:00|13721.9|13721|13723.2|13722.3|13724.2|13723.3|13717.8|13716.9|614
1611231300000|2021-01-21 12:15:00|13723.3|13722.4|13727.1|13726.2|13727.5|13726.2|13723|13722.1|520
1611231600000|2021-01-21 12:20:00|13727|13726.1|13729.4|13727.9|13733.3|13732.1|13726.9|13725.9|726
1611231900000|2021-01-21 12:25:00|13729.5|13728|13730.1|13729.2|13731.6|13730.4|13726.6|13725.2|560
1611232200000|2021-01-21 12:30:00|13730.2|13729.3|13732.3|13730.8|13733.8|13732.6|13730.2|13729|468
1611232500000|2021-01-21 12:35:00|13732.1|13730.6|13728.3|13727.4|13732.1|13731|13725.3|13724.1|615
1611232800000|2021-01-21 12:40:00|13728.2|13727.3|13717.6|13714.8|13730.1|13729.2|13716.4|13714.4|644
1611233100000|2021-01-21 12:45:00|13717.8|13715|13719.9|13718.4|13727.2|13725.7|13717.1|13714.7|794
1611233400000|2021-01-21 12:50:00|13719.8|13718.3|13713.9|13713|13722.3|13721.1|13713.1|13711.6|772
1611233700000|2021-01-21 12:55:00|13714.3|13713.4|13711.6|13710.7|13715.3|13714.4|13708.9|13708|777
1611234000000|2021-01-21 13:00:00|13711.8|13710.9|13712.1|13711.2|13714|13713.1|13709.2|13708.3|921
1611234300000|2021-01-21 13:05:00|13712.4|13711.5|13718.1|13717.2|13721.1|13720.2|13712.3|13711.4|885
1611234600000|2021-01-21 13:10:00|13718.2|13717.3|13719.4|13718.5|13724|13723.1|13717.1|13716.1|799
1611234900000|2021-01-21 13:15:00|13719.6|13718.7|13723.1|13722.2|13724.1|13723.2|13718.9|13718|677
1611235200000|2021-01-21 13:20:00|13723|13722.1|13723.2|13722.3|13724.2|13723.1|13718.7|13717.6|603
1611235500000|2021-01-21 13:25:00|13723.5|13722.6|13720.7|13717.4|13724.9|13724|13718.8|13716.1|680
1611235800000|2021-01-21 13:30:00|13720.9|13717.1|13721|13720.1|13722.8|13721.9|13717.4|13716.5|889
1611236100000|2021-01-21 13:35:00|13721.2|13720.3|13726.1|13724.6|13729.6|13728.5|13719.6|13718.7|1103
1611236400000|2021-01-21 13:40:00|13726|13724.5|13721.4|13719.9|13733.5|13732.3|13720.9|13719.7|1108
1611236700000|2021-01-21 13:45:00|13721.1|13720.2|13721|13719.5|13723|13722.1|13718.5|13717.5|1187
1611237000000|2021-01-21 13:50:00|13721.2|13719.7|13716.1|13715.2|13729.8|13728.9|13715.7|13714.8|1147
1611237300000|2021-01-21 13:55:00|13716|13715.1|13712.1|13711.2|13721.2|13720.3|13711.1|13709.9|1174
1611237600000|2021-01-21 14:00:00|13712|13711.1|13719.9|13719|13719.9|13719|13707.5|13706.2|1001
1611237900000|2021-01-21 14:05:00|13720.1|13719.2|13714.1|13712.6|13720.1|13719.2|13712.4|13711.5|853
1611238200000|2021-01-21 14:10:00|13714|13712.5|13726.1|13725.2|13727.9|13726.5|13711.9|13711|1043
1611238500000|2021-01-21 14:15:00|13726.3|13725.4|13727.5|13726|13731.4|13730.5|13723.7|13722.7|908
1611238800000|2021-01-21 14:20:00|13727.6|13726.1|13725.2|13724.3|13728.8|13727.9|13720.5|13719.5|801
1611239100000|2021-01-21 14:25:00|13725.1|13724.2|13722.7|13721.2|13732.1|13730.9|13716.3|13715.4|1009
1611239400000|2021-01-21 14:30:00|13722.5|13721|13720.9|13720|13723.7|13722.3|13717.7|13716.6|983
1611239700000|2021-01-21 14:35:00|13721|13720.1|13713.4|13711.9|13723.2|13722.3|13712.8|13711.8|1040
1611240000000|2021-01-21 14:40:00|13713.1|13712.2|13715.7|13714.8|13718.6|13717.2|13711.2|13710|1031
1611240300000|2021-01-21 14:45:00|13715.6|13714.7|13727|13725.5|13728.1|13727.2|13715.2|13714.3|709
1611240600000|2021-01-21 14:50:00|13726.6|13725.7|13725.1|13724.2|13727.9|13727|13719.3|13718.4|933
1611240900000|2021-01-21 14:55:00|13725|13724.1|13727.9|13726.4|13729.5|13728.1|13720.6|13719.7|811
1611241200000|2021-01-21 15:00:00|13727.8|13726.3|13730.2|13729.3|13732.1|13731.2|13726.7|13725.4|755
1611241500000|2021-01-21 15:05:00|13729.8|13728.9|13733.7|13732.2|13735.9|13734.6|13727.4|13726.5|696
1611241800000|2021-01-21 15:10:00|13733.6|13732.1|13727.2|13726.3|13736.4|13735.5|13726.6|13725.7|875
1611242100000|2021-01-21 15:15:00|13727.3|13726.4|13730.2|13728.7|13733.6|13732.4|13726.8|13725.9|703
1611242400000|2021-01-21 15:20:00|13730.1|13728.6|13731.2|13730.3|13732.4|13731.4|13727.9|13726.8|704
1611242700000|2021-01-21 15:25:00|13731.1|13730.2|13733.8|13732.3|13737.6|13736.7|13730.7|13729.8|891
1611243000000|2021-01-21 15:30:00|13733.9|13732.4|13729.7|13728.8|13734.5|13733.3|13728.8|13727.9|779
1611243300000|2021-01-21 15:35:00|13729.8|13728.9|13728.6|13727.1|13731.5|13730.6|13728.1|13726.8|716
1611243600000|2021-01-21 15:40:00|13728.5|13727|13736|13735.1|13737.7|13736.8|13727|13725.5|822
1611243900000|2021-01-21 15:45:00|13735.8|13734.9|13738.1|13737.2|13739.4|13738.5|13733|13732|755
1611244200000|2021-01-21 15:50:00|13738.2|13737.3|13727.1|13726.2|13740.5|13739.6|13726.1|13725.2|904
1611244500000|2021-01-21 15:55:00|13727.2|13726.3|13725.4|13724.5|13733.5|13732.6|13723.3|13721.8|966
1611244800000|2021-01-21 16:00:00|13725.7|13724.2|13730.3|13729.4|13734.1|13733.2|13725.7|13724.2|879
1611245100000|2021-01-21 16:05:00|13730.4|13729.5|13731|13730.1|13734.7|13733.2|13726|13725.1|648
1611245400000|2021-01-21 16:10:00|13730.9|13730|13727.2|13726.3|13732|13731.1|13725.3|13723.9|637
1611245700000|2021-01-21 16:15:00|13727.3|13726.4|13728.7|13727.2|13732.4|13731.5|13725.9|13725|594
1611246000000|2021-01-21 16:20:00|13729.2|13727.7|13732.8|13731.9|13736.6|13735.2|13727.7|13726.5|618
1611246300000|2021-01-21 16:25:00|13732.9|13732|13727.5|13726.6|13734.8|13733.9|13727.5|13726.3|475
1611246600000|2021-01-21 16:30:00|13727.8|13726.9|13721.9|13721|13730|13728.7|13721.8|13720.9|630
1611246900000|2021-01-21 16:35:00|13721.8|13720.9|13717.1|13716.2|13723.1|13722.2|13714.1|13713.2|533
1611247200000|2021-01-21 16:40:00|13717.2|13716.3|13714.1|13713.2|13717.2|13716.3|13712.9|13712|544
1611247500000|2021-01-21 16:45:00|13714.2|13713.3|13720.2|13719.3|13721.9|13721|13712.3|13711.4|613
1611247800000|2021-01-21 16:50:00|13720.1|13719.2|13718|13717.1|13721.2|13720.3|13716.9|13716|470
1611248100000|2021-01-21 16:55:00|13717.8|13716.9|13720.3|13719.4|13722.2|13721.3|13716.9|13716|450
1611248400000|2021-01-21 17:00:00|13720.4|13719.5|13720|13719.1|13722.3|13721.3|13718.6|13717.7|555
1611248700000|2021-01-21 17:05:00|13720.1|13719.2|13719|13718.1|13721.2|13720.3|13717|13716.1|451
1611249000000|2021-01-21 17:10:00|13719.1|13718.2|13712.4|13711.5|13719.3|13718.4|13711.1|13710.2|501
1611249300000|2021-01-21 17:15:00|13712.2|13711.3|13710.6|13709.7|13713.3|13712.4|13710.4|13709.4|583
1611249600000|2021-01-21 17:20:00|13710.7|13709.8|13709.2|13708.3|13711.3|13710.2|13706|13705.1|533
1611249900000|2021-01-21 17:25:00|13709.3|13708.4|13710.1|13709.2|13713.1|13712.2|13708.8|13707.9|419
1611250200000|2021-01-21 17:30:00|13710|13709.1|13711.1|13710.2|13711.5|13710.6|13708.5|13707.6|432
1611250500000|2021-01-21 17:35:00|13711|13710.1|13711.4|13710.5|13714.4|13713.5|13709.9|13709|460
1611250800000|2021-01-21 17:40:00|13711.5|13710.6|13711.8|13710.9|13712.4|13711.5|13709.4|13708.5|376
1611251100000|2021-01-21 17:45:00|13711.7|13710.8|13716.3|13714.8|13716.7|13715.6|13711|13710.1|363
1611251400000|2021-01-21 17:50:00|13716.4|13714.9|13715.7|13714.8|13717.2|13716.1|13713.7|13712.8|365
1611251700000|2021-01-21 17:55:00|13715.8|13714.9|13711.2|13709.7|13716.3|13715.4|13709.6|13708.7|529
1611252000000|2021-01-21 18:00:00|13711.3|13709.8|13712.5|13711.6|13713.4|13712.2|13709.1|13708.2|410
1611252300000|2021-01-21 18:05:00|13712.6|13711.7|13710.7|13709.8|13714.3|13713.4|13710.1|13708.9|412
1611252600000|2021-01-21 18:10:00|13710.6|13709.7|13708.3|13707.4|13713.3|13712.4|13707.9|13707|428
1611252900000|2021-01-21 18:15:00|13708.1|13707.2|13705.6|13704.7|13708.1|13707.2|13704|13703.1|504
1611253200000|2021-01-21 18:20:00|13705.7|13704.8|13704.2|13703.3|13707|13706.1|13704|13703.1|289
1611253500000|2021-01-21 18:25:00|13704.1|13703.2|13708.7|13707.2|13708.8|13707.3|13704.1|13703.2|416
1611253800000|2021-01-21 18:30:00|13708.6|13707.1|13706.2|13705.3|13709.5|13708.1|13706.1|13705.2|273
1611254100000|2021-01-21 18:35:00|13706.1|13705.2|13710.4|13708.9|13710.5|13709|13706.1|13705.2|307
1611254400000|2021-01-21 18:40:00|13710|13709.1|13709.9|13709|13712.4|13711.5|13708.4|13707.3|258
1611254700000|2021-01-21 18:45:00|13710|13709.1|13704.4|13703.5|13710.1|13709.2|13704.2|13703.3|288
1611255000000|2021-01-21 18:50:00|13704.3|13703.4|13709.1|13708.2|13709.5|13708.6|13704.2|13703.3|340
1611255300000|2021-01-21 18:55:00|13708.8|13707.9|13711.6|13710.1|13713.7|13712.8|13708.2|13707.3|466
1611255600000|2021-01-21 19:00:00|13711.5|13710|13715|13714.1|13715.5|13714.6|13711.1|13709.7|544
1611255900000|2021-01-21 19:05:00|13715.1|13714.2|13715.3|13714.4|13717.5|13716.6|13712|13710.9|449
1611256200000|2021-01-21 19:10:00|13715.2|13714.3|13718.1|13717.2|13720.3|13719.4|13715.2|13714.3|524
1611256500000|2021-01-21 19:15:00|13718|13717.1|13720.4|13718.9|13720.6|13719.5|13715.9|13715|554
1611256800000|2021-01-21 19:20:00|13720.5|13719|13723|13722.1|13724.2|13723.3|13719.7|13718.7|606
1611257100000|2021-01-21 19:25:00|13722.9|13722|13722.7|13721.8|13726.3|13725.4|13722.2|13721.3|555
1611257400000|2021-01-21 19:30:00|13722.5|13721.6|13722.1|13721.2|13722.9|13721.8|13720.9|13720|287
1611257700000|2021-01-21 19:35:00|13722.3|13721.4|13722.4|13721.5|13723.8|13722.9|13720.5|13719.6|257
1611258000000|2021-01-21 19:40:00|13722.3|13721.4|13723.4|13722.5|13723.6|13722.7|13722|13721.1|208
1611258300000|2021-01-21 19:45:00|13723.3|13722.4|13722.4|13720.9|13723.7|13722.8|13721.3|13720.4|189
1611258600000|2021-01-21 19:50:00|13722.5|13721|13721.2|13720.3|13722.9|13722|13720|13719.1|279
1611258900000|2021-01-21 19:55:00|13721|13720.1|13725.2|13724.3|13725.3|13724.4|13719.9|13719|431
1611259200000|2021-01-21 20:00:00|13725.3|13724.4|13726.3|13725.4|13726.7|13725.8|13721.6|13720.7|607
1611259500000|2021-01-21 20:05:00|13726.4|13725.5|13727.2|13725.7|13729|13728.1|13725.8|13724.9|706
1611259800000|2021-01-21 20:10:00|13727.1|13725.6|13726.2|13725.3|13727.8|13726.9|13725.8|13724.6|583
1611260100000|2021-01-21 20:15:00|13726.3|13725.4|13727.5|13726.6|13728.1|13727.2|13725.9|13724.8|424
1611260400000|2021-01-21 20:20:00|13727.7|13726.8|13728.9|13728|13731|13729.8|13727.5|13726.3|499
1611260700000|2021-01-21 20:25:00|13728.8|13727.9|13729.6|13728.1|13729.8|13728.8|13724.8|13723.9|312
1611261000000|2021-01-21 20:30:00|13729.7|13728.2|13729.4|13727.9|13730|13728.5|13727.2|13725.7|255
1611261300000|2021-01-21 20:35:00|13729.3|13727.8|13728.2|13726.7|13730.4|13729.3|13727|13726.1|288
1611261600000|2021-01-21 20:40:00|13728.1|13726.6|13729.4|13728.5|13730.8|13729.9|13728|13726.5|246
1611261900000|2021-01-21 20:45:00|13729.3|13728.4|13734|13732.5|13735|13733.6|13729.3|13728.4|286
1611262200000|2021-01-21 20:50:00|13734.1|13732.6|13734.8|13733.3|13735.1|13733.9|13730.1|13729.2|536
1611262500000|2021-01-21 20:55:00|13734.7|13733.2|13738.3|13736.8|13738.8|13737.9|13733.4|13732|569
1611262800000|2021-01-21 21:00:00|13738.1|13736.6|13736.8|13735.3|13738.9|13737.7|13736.4|13735.1|289
1611263100000|2021-01-21 21:05:00|13736.7|13735.2|13735|13733.5|13736.8|13735.5|13733.5|13732.3|219
1611263400000|2021-01-21 21:10:00|13735.1|13733.6|13733.5|13732.6|13735.9|13734.4|13733.5|13732.3|178
1611263700000|2021-01-21 21:15:00|13733.4|13732.5|13730.3|13728.8|13734.8|13733.5|13729.7|13728.4|272
1611264000000|2021-01-21 21:20:00|13730.4|13728.9|13731.4|13730.5|13731.8|13730.6|13730|13728.4|140
1611264300000|2021-01-21 21:25:00|13731.5|13730.6|13730.5|13729|13731.7|13730.6|13729.8|13728.8|271
1611264600000|2021-01-21 21:30:00|13730.6|13729.1|13731.5|13730|13731.8|13730.7|13730|13728.6|243
1611264900000|2021-01-21 21:35:00|13731.6|13730.1|13730.7|13729.2|13731.6|13730.2|13730.1|13728.8|151
1611265200000|2021-01-21 21:40:00|13730.8|13729.3|13730.6|13729.1|13730.9|13729.8|13730|13728.5|152
1611265500000|2021-01-21 21:45:00|13730.7|13729.2|13735.1|13733.6|13738.4|13737|13730.6|13729.1|440
1611265800000|2021-01-21 21:50:00|13735.2|13733.7|13735.2|13733.7|13737.7|13736.4|13735|13733.7|363
1611266100000|2021-01-21 21:55:00|13735.3|13733.8|13735.5|13729.6|13737.4|13736.1|13734|13729|422
1611266400000|2021-01-21 22:00:00|13736.3|13728.7|13737.7|13727.7|13738|13728.9|13736.1|13727.6|32
1611266700000|2021-01-21 22:05:00|13736.8|13726.8|13738.9|13730|13739.9|13733.7|13735.7|13726.8|283
1611267000000|2021-01-21 22:10:00|13739.1|13729.3|13736.5|13728.7|13739.4|13732.1|13735.1|13728|279
1611267300000|2021-01-21 22:15:00|13736.4|13728.6|13737|13729|13737.6|13732.2|13734.1|13728|354
1611267600000|2021-01-21 22:20:00|13736.9|13728.9|13736.4|13728.6|13737.9|13732.1|13734.9|13728.3|387
1611267900000|2021-01-21 22:25:00|13736.6|13728.8|13735.8|13728.6|13736.8|13730.8|13735|13727.4|373
1611268200000|2021-01-21 22:30:00|13735.6|13728.4|13735.8|13729.3|13736.2|13731.1|13733.2|13726.1|322
1611268500000|2021-01-21 22:35:00|13735.7|13729.5|13734.9|13728.4|13736|13732.4|13733.3|13728.1|328
1611268800000|2021-01-21 22:40:00|13734.8|13728.6|13734.5|13729.3|13736.2|13730.2|13732.9|13727.2|178
1611269100000|2021-01-21 22:45:00|13734.7|13729.9|13734.4|13729.2|13735.8|13730.5|13732.6|13728.1|232
1611269400000|2021-01-21 22:50:00|13734.7|13728.9|13734.3|13729.2|13735.3|13730.4|13732.9|13728.1|193
1611269700000|2021-01-21 22:55:00|13734.4|13728.4|13735.5|13729.5|13736.2|13731.5|13733|13728.1|198
1611270000000|2021-01-21 23:00:00|13735.6|13728.6|13734.6|13731.5|13738.7|13733.8|13734.5|13728.6|689
1611270300000|2021-01-21 23:05:00|13734.7|13731.6|13734.9|13732.2|13735|13732.6|13734|13731.2|425
1611270600000|2021-01-21 23:10:00|13734.8|13732|13734|13731|13735.4|13733.3|13733.2|13730.4|603
1611270900000|2021-01-21 23:15:00|13733.9|13730.9|13734.4|13732.9|13734.7|13733|13732.3|13730.2|478
1611271200000|2021-01-21 23:20:00|13733.8|13732.3|13732.5|13731|13734.4|13732.7|13731.2|13729.7|537
1611271500000|2021-01-21 23:25:00|13732.4|13730.9|13733.4|13731.9|13733.9|13732.2|13731.4|13730.1|303
1611271800000|2021-01-21 23:30:00|13733.2|13730.9|13733.1|13731.6|13734.8|13733.3|13731.7|13730.2|418
1611272100000|2021-01-21 23:35:00|13733.2|13731.7|13730.9|13729.4|13733.2|13731.7|13730.3|13728.8|333
1611272400000|2021-01-21 23:40:00|13730.8|13729.3|13729|13728.1|13731.5|13730|13728.6|13727.3|403
1611272700000|2021-01-21 23:45:00|13729.1|13728.2|13729.7|13728.2|13730|13728.9|13728.4|13727.1|334
1611273000000|2021-01-21 23:50:00|13729.8|13728.3|13729|13728.1|13731.1|13730|13728.5|13727.6|296
1611273300000|2021-01-21 23:55:00|13729.1|13728.2|13729.4|13727.9|13729.7|13728.5|13728.8|13727.6|196
1611273600000|2021-01-22 00:00:00|13729.3|13727.8|13732.3|13731.4|13732.6|13731.6|13728.9|13727.4|534
1611273900000|2021-01-22 00:05:00|13732.6|13731.1|13734.4|13732.9|13735.4|13734.2|13731.9|13730.7|449
1611274200000|2021-01-22 00:10:00|13734.3|13732.8|13736|13734.5|13736.3|13735.2|13731.6|13730.4|509
1611274500000|2021-01-22 00:15:00|13736.1|13734.6|13732.6|13731.1|13736.8|13735.6|13731.9|13730.4|448
1611274800000|2021-01-22 00:20:00|13732.5|13731|13731.4|13729.9|13733.6|13732.1|13730.8|13729.3|411
1611275100000|2021-01-22 00:25:00|13731.3|13729.8|13729.8|13728.3|13731.8|13730.5|13729.2|13727.9|341
1611275400000|2021-01-22 00:30:00|13730.3|13728.8|13730.7|13729.2|13731.8|13730.5|13729.1|13727.9|430
1611275700000|2021-01-22 00:35:00|13730.8|13729.3|13731.7|13730.2|13732.2|13730.7|13729.4|13728.4|350
1611276000000|2021-01-22 00:40:00|13731.8|13730.3|13731.5|13730.6|13732.7|13731.5|13730.8|13729.5|274
1611276300000|2021-01-22 00:45:00|13731.9|13730.4|13730.5|13729|13731.9|13730.8|13730.2|13728.7|282
1611276600000|2021-01-22 00:50:00|13730.6|13729.1|13728.8|13727.9|13730.9|13729.6|13728.2|13726.9|523
1611276900000|2021-01-22 00:55:00|13728.7|13727.8|13729.2|13727.7|13730.7|13729.2|13727.8|13726.5|476
1611277200000|2021-01-22 01:00:00|13729.3|13727.8|13727.3|13725.8|13729.4|13728.5|13723.3|13722.1|723
1611277500000|2021-01-22 01:05:00|13727.4|13725.9|13725.8|13724.3|13727.4|13725.9|13723|13722.1|456
1611277800000|2021-01-22 01:10:00|13725.9|13724.4|13725.8|13724.3|13726.3|13724.8|13724.4|13723.2|286
1611278100000|2021-01-22 01:15:00|13725.7|13724.2|13721.3|13719.8|13726.3|13725.1|13719.3|13718.3|610
1611278400000|2021-01-22 01:20:00|13721.5|13720|13719.8|13718.3|13723.4|13722.1|13719.4|13718.2|410
1611278700000|2021-01-22 01:25:00|13719.7|13718.2|13723.9|13722.4|13724.2|13723|13717.9|13716.7|481
1611279000000|2021-01-22 01:30:00|13724|13722.5|13722.6|13721.1|13724.2|13722.7|13719.5|13718.3|674
1611279300000|2021-01-22 01:35:00|13722.5|13721|13725.5|13724.6|13726|13724.6|13722.3|13721|551
1611279600000|2021-01-22 01:40:00|13725.4|13724.5|13723.2|13721.7|13725.8|13724.6|13722|13721|302
1611279900000|2021-01-22 01:45:00|13723.1|13721.6|13719.5|13718|13723.7|13722.5|13718.7|13717.2|400
1611280200000|2021-01-22 01:50:00|13719.6|13718.1|13715.4|13714.5|13720.1|13718.6|13715.4|13714.4|553
1611280500000|2021-01-22 01:55:00|13715.6|13714.7|13717.7|13716.2|13719.9|13718.9|13715.4|13714.1|475
1611280800000|2021-01-22 02:00:00|13717.6|13716.1|13718.6|13717.1|13719.3|13718.4|13714.7|13713.2|530
1611281100000|2021-01-22 02:05:00|13718.7|13717.2|13715.1|13713.6|13719.2|13717.7|13713.9|13712.9|531
1611281400000|2021-01-22 02:10:00|13715|13713.5|13710.9|13709.4|13715|13713.8|13710.5|13709.4|668
1611281700000|2021-01-22 02:15:00|13710.6|13709.7|13709.9|13708.4|13711.5|13710.4|13708.8|13707.5|522
1611282000000|2021-01-22 02:20:00|13710|13708.5|13712.7|13711.8|13713.8|13712.9|13709.6|13708.4|538
1611282300000|2021-01-22 02:25:00|13712.8|13711.9|13713.9|13712.4|13715.1|13713.9|13711.7|13710.4|481
1611282600000|2021-01-22 02:30:00|13713.8|13712.3|13716.6|13715.7|13717|13715.8|13713.4|13712.3|311
1611282900000|2021-01-22 02:35:00|13716.5|13715.6|13719.2|13717.7|13719.5|13718.6|13715.1|13713.6|427
1611283200000|2021-01-22 02:40:00|13719.1|13717.6|13720.7|13719.8|13722.6|13721.1|13719.1|13717.6|357
1611283500000|2021-01-22 02:45:00|13720.8|13719.9|13720.8|13719.9|13721.9|13720.9|13720.6|13719.6|142
1611283800000|2021-01-22 02:50:00|13720.7|13719.8|13718.7|13717.8|13721.2|13720|13718.2|13717.3|246
1611284100000|2021-01-22 02:55:00|13718.6|13717.7|13718.3|13716.8|13719.6|13718.4|13715.4|13714.4|563
1611284400000|2021-01-22 03:00:00|13718.2|13716.7|13720.8|13719.9|13721.8|13720.9|13717.9|13716.4|331
1611284700000|2021-01-22 03:05:00|13720.7|13719.8|13719.2|13717.7|13721.8|13720.6|13718.6|13717.5|297
1611285000000|2021-01-22 03:10:00|13719.1|13717.6|13715.3|13714.4|13719.2|13717.8|13714.1|13713.2|334
1611285300000|2021-01-22 03:15:00|13715.4|13714.5|13711.5|13710.6|13715.7|13714.6|13709.3|13708.1|520
1611285600000|2021-01-22 03:20:00|13711.8|13710.3|13714.3|13713.4|13716.4|13715.4|13711.2|13710|392
1611285900000|2021-01-22 03:25:00|13714.8|13713.3|13715.7|13714.2|13716.3|13715.2|13714.5|13713.1|281
1611286200000|2021-01-22 03:30:00|13715.8|13714.3|13714.8|13713.9|13716|13714.9|13714|13712.5|360
1611286500000|2021-01-22 03:35:00|13714.7|13713.8|13714.6|13713.7|13716.6|13715.7|13714.4|13713|294
1611286800000|2021-01-22 03:40:00|13714.7|13713.8|13714.8|13713.3|13715.6|13714.7|13714|13713.1|246
1611287100000|2021-01-22 03:45:00|13714.5|13713.6|13716.5|13715|13717|13716|13713.7|13712.4|337
1611287400000|2021-01-22 03:50:00|13716.6|13715.1|13717.6|13716.7|13718|13716.9|13715.6|13714.4|310
1611287700000|2021-01-22 03:55:00|13717.7|13716.8|13717.4|13716.5|13718.8|13717.6|13715.6|13714.7|303
1611288000000|2021-01-22 04:00:00|13717.1|13716.2|13718.9|13718|13718.9|13718|13717|13716|310
1611288300000|2021-01-22 04:05:00|13719|13718.1|13718|13716.5|13720.2|13719.1|13717.1|13716.1|276
1611288600000|2021-01-22 04:10:00|13718.1|13716.6|13717.3|13716.4|13718.1|13716.8|13717.1|13716|197
1611288900000|2021-01-22 04:15:00|13717.2|13716.3|13716.5|13715.6|13717.8|13716.6|13716.3|13714.8|320
1611289200000|2021-01-22 04:20:00|13716.7|13715.2|13716.6|13715.1|13718|13716.7|13716.2|13714.9|366
1611289500000|2021-01-22 04:25:00|13716.7|13715.2|13717.4|13715.9|13718.1|13717.2|13716.2|13714.9|399
1611289800000|2021-01-22 04:30:00|13717.3|13715.8|13717.3|13716.4|13717.5|13716.5|13715.2|13714.1|292
1611290100000|2021-01-22 04:35:00|13717.2|13716.3|13717.5|13716.6|13717.9|13716.8|13716.2|13715.2|307
1611290400000|2021-01-22 04:40:00|13717.9|13716.4|13715.6|13714.7|13718|13716.7|13715.3|13714.3|342
1611290700000|2021-01-22 04:45:00|13715.3|13714.4|13713.7|13712.8|13716.7|13715.8|13712.6|13711.3|309
1611291000000|2021-01-22 04:50:00|13713.6|13712.7|13711.4|13710.5|13714.9|13713.8|13711.2|13710|381
1611291300000|2021-01-22 04:55:00|13711.5|13710.6|13712.2|13710.7|13712.4|13711.2|13711.3|13710.2|238
1611291600000|2021-01-22 05:00:00|13712.3|13710.8|13709.1|13707.6|13712.3|13711.1|13708.7|13707.6|371
1611291900000|2021-01-22 05:05:00|13709.2|13707.7|13709.8|13708.3|13709.9|13708.7|13708.1|13706.9|322
1611292200000|2021-01-22 05:10:00|13709.7|13708.2|13706.4|13705.5|13710.1|13708.8|13706.3|13705.4|346
1611292500000|2021-01-22 05:15:00|13706.5|13705.6|13709.1|13707.6|13709.2|13708|13704.4|13703.4|435
1611292800000|2021-01-22 05:20:00|13709|13707.5|13712.8|13711.3|13712.9|13711.7|13708.8|13707.5|323
1611293100000|2021-01-22 05:25:00|13712.7|13711.2|13712.5|13711|13713.2|13712.1|13711.5|13710.3|312
1611293400000|2021-01-22 05:30:00|13712.6|13711.1|13711.4|13710.5|13714.6|13713.4|13709.7|13708.6|408
1611293700000|2021-01-22 05:35:00|13711.6|13710.7|13713|13712.1|13713.6|13712.3|13710.7|13709.4|316
1611294000000|2021-01-22 05:40:00|13713.2|13712.3|13712.3|13711.4|13714.6|13713.1|13712.1|13710.9|338
1611294300000|2021-01-22 05:45:00|13712.2|13711.3|13709.8|13708.3|13712.2|13711.3|13709.6|13708.1|291
1611294600000|2021-01-22 05:50:00|13709.9|13708.4|13707.3|13706.4|13709.9|13708.4|13705.5|13704.6|455
1611294900000|2021-01-22 05:55:00|13707.2|13706.3|13707.4|13706.5|13707.7|13706.7|13706.5|13705.1|286
1611295200000|2021-01-22 06:00:00|13707.3|13706.4|13705.9|13704.4|13707.8|13706.6|13703.3|13702.4|476
1611295500000|2021-01-22 06:05:00|13705.7|13704.8|13702|13700.5|13705.8|13704.8|13701.2|13700.2|377
1611295800000|2021-01-22 06:10:00|13701.9|13700.4|13698.5|13697.6|13702.1|13700.9|13698.5|13697.4|601
1611296100000|2021-01-22 06:15:00|13698.6|13697.7|13694.9|13693.4|13699.7|13698.7|13692.4|13691.2|621
1611296400000|2021-01-22 06:20:00|13694.8|13693.3|13698.4|13697.5|13698.5|13697.6|13693.4|13692.4|359
1611296700000|2021-01-22 06:25:00|13698.5|13697.6|13698.5|13697.6|13698.8|13697.9|13696.8|13695.7|325
1611297000000|2021-01-22 06:30:00|13698.6|13697.7|13698.9|13698|13699.3|13698.4|13696|13695.1|306
1611297300000|2021-01-22 06:35:00|13698.2|13697.3|13699.6|13698.7|13701.8|13700.6|13697.3|13696.1|451
1611297600000|2021-01-22 06:40:00|13700|13698.5|13696.6|13695.7|13700.2|13698.7|13695.5|13694.3|421
1611297900000|2021-01-22 06:45:00|13696.7|13695.8|13696.6|13695.7|13699.1|13698.2|13695.9|13695|415
1611298200000|2021-01-22 06:50:00|13696.5|13695.6|13698|13697.1|13698.1|13697.2|13694.8|13693.7|363
1611298500000|2021-01-22 06:55:00|13698.1|13697.2|13696.8|13694.3|13699.2|13698.3|13695|13693.2|557
1611298800000|2021-01-22 07:00:00|13696.9|13694.2|13679.7|13678.2|13698.2|13694.2|13679.7|13678.2|852
1611299100000|2021-01-22 07:05:00|13679.8|13678.3|13675.9|13674.4|13683|13681.7|13672.7|13671.2|792
1611299400000|2021-01-22 07:10:00|13676|13674.5|13677.9|13677|13681|13679.7|13674.5|13673.6|587
1611299700000|2021-01-22 07:15:00|13678.1|13677.2|13684|13683.1|13684.6|13683.4|13675.5|13674.4|532
1611300000000|2021-01-22 07:20:00|13683.9|13683|13677.4|13676.5|13684.6|13683.1|13676|13675.1|428
1611300300000|2021-01-22 07:25:00|13677.1|13676.2|13670.7|13669.2|13677.3|13676.2|13669.4|13668.2|520
1611300600000|2021-01-22 07:30:00|13670.2|13669.3|13673.4|13672.5|13674.8|13673.6|13666.7|13665.6|617
1611300900000|2021-01-22 07:35:00|13673.3|13672.4|13669.6|13668.7|13675|13673.7|13662.8|13661.9|649
1611301200000|2021-01-22 07:40:00|13669.7|13668.8|13666.7|13665.8|13669.7|13668.8|13664.9|13664|481
1611301500000|2021-01-22 07:45:00|13666.6|13665.7|13668.7|13667.8|13675.9|13675|13666.6|13665.7|572
1611301800000|2021-01-22 07:50:00|13668.9|13667.4|13673.6|13672.7|13675.2|13674.2|13668.6|13667.1|452
1611302100000|2021-01-22 07:55:00|13673.5|13672.6|13668.8|13667.9|13673.7|13672.8|13666.6|13665.7|618
1611302400000|2021-01-22 08:00:00|13669.2|13668.3|13667.8|13666.9|13671.8|13670.9|13664.4|13663.5|671
1611302700000|2021-01-22 08:05:00|13667.7|13666.8|13667.9|13666.4|13670.5|13669.6|13665.5|13664.6|613
1611303000000|2021-01-22 08:10:00|13667.8|13666.3|13664.4|13663.5|13667.9|13666.6|13661.8|13660.9|676
1611303300000|2021-01-22 08:15:00|13664.2|13663.3|13658.6|13657.1|13668.1|13667.2|13658|13656.9|853
1611303600000|2021-01-22 08:20:00|13658|13656.5|13663.8|13662.9|13663.9|13663|13655.5|13654.6|660
1611303900000|2021-01-22 08:25:00|13663.9|13663|13665.1|13663.6|13666.9|13666|13662.9|13662|563
1611304200000|2021-01-22 08:30:00|13665|13663.5|13676.4|13674.9|13676.8|13675.8|13664.8|13663.5|800
1611304500000|2021-01-22 08:35:00|13676.6|13675.1|13681.8|13680.3|13683.1|13681.9|13672.4|13671.5|1084
1611304800000|2021-01-22 08:40:00|13682.1|13680.6|13682.9|13682|13685.7|13684.6|13676.1|13675.1|880
1611305100000|2021-01-22 08:45:00|13682.8|13681.9|13683|13682.1|13687.1|13686.2|13682.7|13681.8|571
1611305400000|2021-01-22 08:50:00|13682.9|13682|13687.6|13686.7|13687.7|13686.8|13682.8|13681.7|564
1611305700000|2021-01-22 08:55:00|13687.7|13686.8|13693.2|13691.7|13697.2|13695.9|13686|13684.5|753
1611306000000|2021-01-22 09:00:00|13693.1|13691.6|13695.4|13693.9|13700.2|13699|13693.1|13691.6|850
1611306300000|2021-01-22 09:05:00|13695.1|13694.2|13683.4|13682.5|13697.9|13696.4|13682.9|13681.7|745
1611306600000|2021-01-22 09:10:00|13683.5|13682.6|13680.4|13679.5|13685.8|13684.9|13679.4|13678.5|544
1611306900000|2021-01-22 09:15:00|13680.5|13679.6|13672.8|13671.3|13682.2|13681|13671.2|13670|739
1611307200000|2021-01-22 09:20:00|13673|13671.5|13671.5|13670.6|13673.5|13672.3|13665.1|13664.2|740
1611307500000|2021-01-22 09:25:00|13671.6|13670.7|13683.4|13673.4|13684.7|13677|13671.5|13670.5|775
1611307800000|2021-01-22 09:30:00|13676.9|13673.9|13663.9|13663|13676.9|13673.9|13654.8|13653.3|1240
1611308100000|2021-01-22 09:35:00|13664.1|13663.2|13667.1|13665.6|13670.9|13670|13660|13659.1|809
1611308400000|2021-01-22 09:40:00|13666.9|13666|13657.9|13657|13667.2|13666|13657.9|13657|819
1611308700000|2021-01-22 09:45:00|13657.8|13656.9|13660.3|13658.8|13660.3|13658.8|13652.1|13651.2|981
1611309000000|2021-01-22 09:50:00|13660.2|13658.7|13660.3|13659.4|13662.2|13661|13657.4|13656.1|841
1611309300000|2021-01-22 09:55:00|13660.4|13659.5|13668.3|13666.8|13668.5|13667.4|13660|13659|719
1611309600000|2021-01-22 10:00:00|13668.2|13666.7|13666.5|13665.6|13668.3|13667.2|13662.8|13661.7|762
1611309900000|2021-01-22 10:05:00|13666.3|13665.4|13666.6|13665.1|13667.8|13666.9|13662.8|13661.9|525
1611310200000|2021-01-22 10:10:00|13666.7|13665.2|13667.5|13666.6|13669.4|13668.5|13664.7|13663.2|550
1611310500000|2021-01-22 10:15:00|13667.4|13666.5|13660|13658.5|13669.1|13668.2|13659.5|13658.4|597
1611310800000|2021-01-22 10:20:00|13659.9|13658.4|13656.7|13655.8|13661.6|13660.7|13655.9|13654.7|614
1611311100000|2021-01-22 10:25:00|13656.6|13655.7|13659.9|13659|13661.2|13660.3|13656.6|13655.7|464
1611311400000|2021-01-22 10:30:00|13659.8|13658.9|13656.1|13655.2|13660.8|13659.9|13655.1|13654.2|514
1611311700000|2021-01-22 10:35:00|13656|13655.1|13661.4|13659.9|13663.1|13662.2|13655.9|13655|478
1611312000000|2021-01-22 10:40:00|13661.3|13659.8|13659.4|13658.5|13664.3|13663.4|13659.2|13658.2|534
1611312300000|2021-01-22 10:45:00|13659.6|13658.7|13662.8|13661.3|13663.8|13662.8|13657.6|13656.6|541
1611312600000|2021-01-22 10:50:00|13662.7|13661.2|13657.6|13656.7|13664.1|13662.9|13656.1|13655.2|555
1611312900000|2021-01-22 10:55:00|13657.7|13656.8|13660.2|13659.3|13661.4|13660.3|13655.9|13655|721
1611313200000|2021-01-22 11:00:00|13660.3|13659.4|13665.1|13664.2|13665.2|13664.3|13660.2|13659.3|557
1611313500000|2021-01-22 11:05:00|13665.2|13664.3|13670|13669.1|13671.3|13670.4|13665|13664.1|606
1611313800000|2021-01-22 11:10:00|13670.1|13669.2|13670.7|13669.2|13672.3|13671.2|13663.9|13663|633
1611314100000|2021-01-22 11:15:00|13670.8|13669.3|13667.5|13666.6|13671.1|13669.9|13666|13665.1|532
1611314400000|2021-01-22 11:20:00|13667.3|13666.4|13665.3|13664.4|13670.2|13669|13663.7|13662.8|685
1611314700000|2021-01-22 11:25:00|13665.4|13664.5|13666.8|13665.9|13668.2|13667.2|13663|13661.9|675
1611315000000|2021-01-22 11:30:00|13666.9|13666|13671.4|13670.5|13672.1|13671.2|13665|13663.7|702
1611315300000|2021-01-22 11:35:00|13671.3|13670.4|13666.1|13664.6|13674.9|13674|13665.7|13664.3|544
1611315600000|2021-01-22 11:40:00|13666|13664.5|13668.7|13667.8|13668.8|13667.9|13664.8|13663.9|689
1611315900000|2021-01-22 11:45:00|13669|13668.1|13676.1|13675.2|13676.7|13675.6|13669|13668.1|618
1611316200000|2021-01-22 11:50:00|13676|13675.1|13675.7|13674.8|13677|13675.8|13672.7|13671.8|502
1611316500000|2021-01-22 11:55:00|13675.6|13674.7|13668.6|13667.7|13675.7|13674.8|13667.5|13666.5|607
1611316800000|2021-01-22 12:00:00|13668.1|13667.2|13670.2|13669.3|13672.9|13672|13666.6|13665.7|602
1611317100000|2021-01-22 12:05:00|13670.1|13669.2|13668.6|13667.7|13677.6|13676.7|13666.6|13665.7|631
1611317400000|2021-01-22 12:10:00|13668.7|13667.8|13672.9|13672|13673|13672.1|13667.9|13666.9|531
1611317700000|2021-01-22 12:15:00|13672.5|13671.6|13673.7|13672.8|13676.8|13675.9|13672.3|13671.4|529
1611318000000|2021-01-22 12:20:00|13673.6|13672.7|13670.8|13669.9|13675.9|13675|13670.6|13669.7|547
1611318300000|2021-01-22 12:25:00|13670.7|13669.8|13671.8|13670.9|13672.9|13672|13669.6|13668.7|701
1611318600000|2021-01-22 12:30:00|13671.7|13670.8|13671.9|13671|13673.3|13672.4|13671.3|13670.1|571
1611318900000|2021-01-22 12:35:00|13671.8|13670.9|13667.1|13666.2|13671.9|13671|13666.7|13665.8|554
1611319200000|2021-01-22 12:40:00|13667|13666.1|13665.8|13664.9|13668|13666.8|13663.3|13662.4|540
1611319500000|2021-01-22 12:45:00|13666.2|13665.3|13667.7|13666.8|13668|13667|13663.9|13663|596
1611319800000|2021-01-22 12:50:00|13667.8|13666.9|13662.8|13661.9|13669.2|13668.2|13662.6|13661.7|453
1611320100000|2021-01-22 12:55:00|13662.9|13662|13661.4|13660.5|13665|13664.1|13657.9|13657|743
1611320400000|2021-01-22 13:00:00|13661.5|13660.6|13658.5|13657.6|13661.5|13660.6|13655.2|13654.3|660
1611320700000|2021-01-22 13:05:00|13658.4|13657.5|13658|13657.1|13658.4|13657.5|13655.1|13654.2|463
1611321000000|2021-01-22 13:10:00|13657.9|13657|13654.5|13653.6|13657.9|13657|13653.1|13652.1|604
1611321300000|2021-01-22 13:15:00|13654.6|13653.7|13646|13645.1|13654.6|13653.7|13642.9|13642|817
1611321600000|2021-01-22 13:20:00|13646.1|13645.2|13648.8|13647.9|13649.2|13648.3|13638|13637.1|621
1611321900000|2021-01-22 13:25:00|13648.7|13647.8|13646.3|13645.4|13648.8|13647.9|13643.1|13642.2|611
1611322200000|2021-01-22 13:30:00|13646.4|13645.5|13645.8|13644.9|13650.2|13649.3|13645.2|13643.9|697
1611322500000|2021-01-22 13:35:00|13645.9|13645|13642|13641.1|13649.7|13648.8|13636.3|13635.4|838
1611322800000|2021-01-22 13:40:00|13641.9|13641|13648.3|13647.4|13648.8|13647.9|13639.7|13638.7|646
1611323100000|2021-01-22 13:45:00|13648.4|13647.5|13652|13651.1|13653|13652.1|13647.8|13646.9|538
1611323400000|2021-01-22 13:50:00|13651.9|13651|13650.1|13649.2|13653.3|13652.1|13649.6|13648.7|594
1611323700000|2021-01-22 13:55:00|13650.6|13649.7|13647.6|13646.7|13652.9|13652|13646.8|13645.6|553
1611324000000|2021-01-22 14:00:00|13647.1|13646.2|13648.1|13647.2|13650.6|13649.7|13642.9|13641.4|645
1611324300000|2021-01-22 14:05:00|13648|13647.1|13643.8|13642.3|13648.7|13647.8|13641.8|13640.6|510
1611324600000|2021-01-22 14:10:00|13643.7|13642.2|13647.2|13646.3|13650.7|13649.8|13643.2|13642|431
1611324900000|2021-01-22 14:15:00|13647.4|13646.5|13653.3|13652.4|13654.4|13653.2|13647.4|13646.5|436
1611325200000|2021-01-22 14:20:00|13653.7|13652.2|13655.7|13654.8|13657.6|13656.7|13652.6|13651.6|505
1611325500000|2021-01-22 14:25:00|13655.5|13654.6|13658.3|13656.8|13659.3|13658.4|13650.4|13649.5|481
1611325800000|2021-01-22 14:30:00|13658.2|13656.7|13654.7|13653.8|13659.5|13658|13653.1|13652.2|605
1611326100000|2021-01-22 14:35:00|13654.6|13653.7|13652|13650.5|13656.4|13655.5|13649.3|13648.4|703
1611326400000|2021-01-22 14:40:00|13651.9|13650.4|13650.6|13648.5|13654.3|13653.4|13648.6|13647.7|651
1611326700000|2021-01-22 14:45:00|13650.3|13648.8|13656.9|13656|13658.1|13657|13647.4|13645.7|978
1611327000000|2021-01-22 14:50:00|13657|13656.1|13653.6|13652.7|13657.4|13656.5|13651.7|13650.8|817
1611327300000|2021-01-22 14:55:00|13653.7|13652.8|13662.9|13660.6|13663.9|13663|13652.2|13651.3|747
1611327600000|2021-01-22 15:00:00|13662.5|13661|13663.5|13662.6|13666.6|13665.7|13659.5|13658.6|862
1611327900000|2021-01-22 15:05:00|13663.6|13662.7|13670.6|13669.7|13672.5|13671.6|13663.6|13662.7|815
1611328200000|2021-01-22 15:10:00|13670.7|13669.8|13669.8|13668.9|13672|13671.1|13666.4|13665.4|860
1611328500000|2021-01-22 15:15:00|13669.7|13668.8|13666.4|13665.5|13673.3|13672.4|13665.9|13664.9|650
1611328800000|2021-01-22 15:20:00|13666.5|13665.6|13671.6|13670.7|13673.7|13672.8|13665.4|13664.5|653
1611329100000|2021-01-22 15:25:00|13671.7|13670.8|13666.5|13665|13671.8|13670.9|13662.6|13661.7|697
1611329400000|2021-01-22 15:30:00|13666.4|13664.9|13663.3|13662.4|13668.1|13666.6|13660|13659.1|829
1611329700000|2021-01-22 15:35:00|13663.2|13662.3|13664|13662.5|13664.7|13663.8|13658.8|13657.7|742
1611330000000|2021-01-22 15:40:00|13663.6|13662.7|13670.1|13669.2|13670.1|13669.2|13662.3|13660.9|576
1611330300000|2021-01-22 15:45:00|13670.7|13669.8|13661|13659.5|13670.8|13669.9|13660.4|13659.3|767
1611330600000|2021-01-22 15:50:00|13661.1|13659.6|13660.4|13659.5|13661.1|13659.8|13654.9|13654|638
1611330900000|2021-01-22 15:55:00|13660.3|13659.4|13670.2|13669.3|13674.1|13673|13660.2|13659.3|998
1611331200000|2021-01-22 16:00:00|13670.1|13669.2|13676.6|13675.7|13678.1|13677.2|13669.3|13668.4|830
1611331500000|2021-01-22 16:05:00|13676.5|13675.6|13678.5|13677.6|13680.6|13679.7|13675.9|13675|757
1611331800000|2021-01-22 16:10:00|13678.6|13677.7|13672.4|13671.5|13680.6|13679.5|13671.9|13671|740
1611332100000|2021-01-22 16:15:00|13672.3|13671.4|13669.3|13668.4|13676|13675.1|13669.3|13668.4|692
1611332400000|2021-01-22 16:20:00|13669.4|13668.5|13664.7|13663.8|13671.1|13670.1|13664.5|13663.3|612
1611332700000|2021-01-22 16:25:00|13664.8|13663.9|13665.1|13663.6|13667.9|13667|13663.3|13662.3|500
1611333000000|2021-01-22 16:30:00|13665.2|13663.7|13669.9|13669|13670|13669.1|13662.6|13661.7|740
1611333300000|2021-01-22 16:35:00|13670.3|13669.4|13675.7|13674.2|13676.6|13675.5|13669|13667.9|636
1611333600000|2021-01-22 16:40:00|13676|13674.5|13678.8|13677.9|13680.5|13679.6|13675.2|13673.9|607
1611333900000|2021-01-22 16:45:00|13678.7|13677.8|13681.3|13680.4|13681.9|13681|13674.1|13673|537
1611334200000|2021-01-22 16:50:00|13681.2|13680.3|13683|13682.1|13685.1|13684.2|13680.3|13679.1|544
1611334500000|2021-01-22 16:55:00|13683.2|13682.3|13683.4|13682.5|13685.3|13684.4|13681.2|13680.1|507
1611334800000|2021-01-22 17:00:00|13683.3|13682.4|13676.2|13675.3|13685.3|13684.1|13676|13675.1|562
1611335100000|2021-01-22 17:05:00|13676.3|13675.4|13676.4|13675.5|13677.8|13676.9|13674.2|13673.3|571
1611335400000|2021-01-22 17:10:00|13676.5|13675.6|13675.6|13674.7|13679.6|13678.7|13675.5|13674.6|444
1611335700000|2021-01-22 17:15:00|13675.5|13674.6|13678.1|13677.2|13678.3|13677.4|13675.4|13674|368
1611336000000|2021-01-22 17:20:00|13678.6|13677.7|13675.6|13674.7|13679.6|13678.7|13675.5|13674.6|451
1611336300000|2021-01-22 17:25:00|13675.5|13674.6|13673.6|13672.1|13676.8|13675.9|13672.9|13671.6|417
1611336600000|2021-01-22 17:30:00|13673.7|13672.2|13672.9|13672|13675|13674.1|13671.9|13671|467
1611336900000|2021-01-22 17:35:00|13672.8|13671.9|13674.1|13673.2|13676.8|13675.9|13672|13671.1|523
1611337200000|2021-01-22 17:40:00|13674.2|13673.3|13673.5|13672.6|13675.7|13674.8|13671.9|13670.7|470
1611337500000|2021-01-22 17:45:00|13673.6|13672.7|13674.6|13673.7|13675.7|13674.8|13671.2|13670.3|434
1611337800000|2021-01-22 17:50:00|13674.7|13673.8|13677.1|13676.2|13677.7|13676.8|13673.4|13672.5|435
1611338100000|2021-01-22 17:55:00|13677.2|13676.3|13679.9|13679|13680|13679.1|13677.1|13676.1|529
1611338400000|2021-01-22 18:00:00|13679.8|13678.9|13676.9|13676|13679.9|13679|13676.3|13675.4|427
1611338700000|2021-01-22 18:05:00|13677|13676.1|13677.9|13677|13679.5|13678.6|13676.9|13676|379
1611339000000|2021-01-22 18:10:00|13678|13677.1|13680.7|13679.8|13680.9|13680|13677.2|13675.9|349
1611339300000|2021-01-22 18:15:00|13680.8|13679.9|13681.7|13680.8|13681.9|13681|13679.2|13678.3|281
1611339600000|2021-01-22 18:20:00|13681.9|13681|13682.4|13681.5|13684.1|13683.2|13681.6|13680.5|196
1611339900000|2021-01-22 18:25:00|13682.3|13681.4|13682.7|13681.8|13685.5|13684.6|13682.1|13681.2|270
1611340200000|2021-01-22 18:30:00|13682.8|13681.9|13680.4|13679.5|13683.6|13682.6|13678.8|13677.9|297
1611340500000|2021-01-22 18:35:00|13680.3|13679.4|13682.3|13680.8|13682.3|13681.1|13679.8|13678.8|267
1611340800000|2021-01-22 18:40:00|13682.2|13680.7|13681.8|13680.9|13682.3|13681.1|13678.3|13677.4|205
1611341100000|2021-01-22 18:45:00|13681.6|13680.7|13680.6|13679.1|13681.9|13681|13679|13678.1|268
1611341400000|2021-01-22 18:50:00|13680.5|13679|13681.5|13680.6|13682.6|13681.7|13680.2|13678.9|272
1611341700000|2021-01-22 18:55:00|13681.6|13680.7|13681.6|13680.7|13684.9|13684|13681.5|13680.3|341
1611342000000|2021-01-22 19:00:00|13682.3|13681.4|13684.4|13683.5|13685.3|13684.4|13681.8|13680.9|363
1611342300000|2021-01-22 19:05:00|13684.3|13683.4|13685.5|13684.6|13685.8|13684.6|13683.4|13682.5|237
1611342600000|2021-01-22 19:10:00|13685.2|13684.3|13683.4|13682.5|13685.3|13684.4|13682.1|13681.2|322
1611342900000|2021-01-22 19:15:00|13683.5|13682.6|13688.4|13687.5|13690|13688.8|13683.5|13682.6|465
1611343200000|2021-01-22 19:20:00|13688.5|13687.6|13691|13690.1|13693.8|13692.9|13688.2|13687|331
1611343500000|2021-01-22 19:25:00|13691.1|13690.2|13688.3|13687.4|13691.3|13690.4|13688.3|13687.4|290
1611343800000|2021-01-22 19:30:00|13688.4|13687.5|13688.6|13687.7|13689|13688.1|13688.2|13687.2|345
1611344100000|2021-01-22 19:35:00|13688.7|13687.8|13690.7|13689.8|13691.9|13691|13688.4|13687.5|333
1611344400000|2021-01-22 19:40:00|13690.6|13689.7|13690.5|13689.6|13691.7|13690.2|13689|13688|312
1611344700000|2021-01-22 19:45:00|13690.6|13689.7|13687|13686.1|13690.9|13689.7|13686.5|13685.5|344
1611345000000|2021-01-22 19:50:00|13687.1|13686.2|13684.8|13683.9|13687.3|13686.4|13684|13683.1|468
1611345300000|2021-01-22 19:55:00|13685.2|13684.3|13682.5|13681.6|13685.4|13684.4|13682.3|13681.1|514
1611345600000|2021-01-22 20:00:00|13682.4|13681.5|13679.5|13678|13682.7|13681.5|13678.3|13677.4|408
1611345900000|2021-01-22 20:05:00|13679.3|13678.4|13678.2|13677.3|13679.8|13678.6|13677.1|13675.9|344
1611346200000|2021-01-22 20:10:00|13678.7|13677.2|13675.2|13673.7|13678.7|13677.3|13674|13673|413
1611346500000|2021-01-22 20:15:00|13675.3|13673.8|13680|13678.5|13680.9|13679.8|13675.2|13673.7|326
1611346800000|2021-01-22 20:20:00|13679.8|13678.9|13679.4|13678.5|13680.3|13679.2|13678.1|13676.7|272
1611347100000|2021-01-22 20:25:00|13679.6|13678.7|13679.6|13678.1|13680|13679|13679.1|13677.9|165
1611347400000|2021-01-22 20:30:00|13679.5|13678|13682.9|13681.4|13682.9|13681.9|13678.4|13676.9|328
1611347700000|2021-01-22 20:35:00|13682.8|13681.3|13682.9|13681.4|13684.1|13682.9|13682.1|13680.6|221
1611348000000|2021-01-22 20:40:00|13682.8|13681.3|13684.6|13683.1|13684.9|13683.7|13682.8|13681.3|185
1611348300000|2021-01-22 20:45:00|13684.5|13683|13682.4|13680.9|13684.7|13683.5|13680.8|13679.7|344
1611348600000|2021-01-22 20:50:00|13682.5|13681|13684.6|13683.7|13684.8|13683.7|13681.7|13680.2|305
1611348900000|2021-01-22 20:55:00|13684.5|13683.6|13681.3|13679.8|13685.5|13684.6|13681|13679.8|369
1611349200000|2021-01-22 21:00:00|13680.9|13680|13683|13681.5|13683|13681.5|13679.5|13678.3|274
1611349500000|2021-01-22 21:05:00|13682.9|13681.4|13681.7|13680.2|13683.9|13682.5|13681.6|13680.1|246
1611349800000|2021-01-22 21:10:00|13682|13680.5|13686.8|13685.3|13687.3|13685.8|13681.4|13680|309
1611350100000|2021-01-22 21:15:00|13686.9|13685.4|13684.9|13683.4|13687.1|13685.6|13683.7|13682.2|225
1611350400000|2021-01-22 21:20:00|13685.1|13683.6|13686.7|13685.2|13688.7|13687.6|13685.1|13683.6|261
1611350700000|2021-01-22 21:25:00|13686.8|13685.3|13684.6|13683.1|13687|13685.5|13684.3|13682.8|209
1611351000000|2021-01-22 21:30:00|13684.9|13683.4|13684.7|13683.2|13685.3|13683.8|13683.7|13682.2|159
1611351300000|2021-01-22 21:35:00|13684.8|13683.3|13684.9|13683.4|13686.3|13684.8|13684.6|13683.1|244
1611351600000|2021-01-22 21:40:00|13685|13683.5|13683.1|13681.6|13685.1|13683.6|13682.7|13681.2|156
1611351900000|2021-01-22 21:45:00|13683|13681.5|13687.3|13685.8|13688.7|13687.2|13682.2|13680.7|554
1611352200000|2021-01-22 21:50:00|13687.4|13685.9|13683.9|13682.4|13689.1|13687.6|13683.2|13681.7|492
1611352500000|2021-01-22 21:55:00|13683.8|13682.3|13682.4|13680.9|13689|13684.1|13681.1|13676.4|462
1611522000000|2021-01-24 21:00:00|13688|13668|13690.2|13670.9|13694.6|13674.6|13688|13668|9
1611522300000|2021-01-24 21:05:00|13689.8|13671|13689.3|13669.3|13695.5|13675.5|13687.8|13669.3|8
1611523500000|2021-01-24 21:25:00|13694.3|13674.3|13695.6|13675.6|13695.6|13675.6|13688.7|13668.7|7
1611523800000|2021-01-24 21:30:00|13688.7|13668.7|13688|13668|13695.6|13675.6|13688|13668|14
1611524100000|2021-01-24 21:35:00|13687.3|13671.7|13688|13668|13694.6|13674.6|13686.5|13668|5
1611524400000|2021-01-24 21:40:00|13694.6|13674.6|13688|13668|13694.6|13674.6|13688|13668|2
1611524700000|2021-01-24 21:45:00|13693.3|13673.3|13688|13668|13693.6|13673.6|13688|13668|3
1611525000000|2021-01-24 21:50:00|13693.3|13673.3|13686.6|13667.6|13693.3|13673.3|13686.4|13666.4|24
1611525300000|2021-01-24 21:55:00|13688.6|13671.4|13691.3|13671.7|13692.3|13676.3|13687.1|13668|31
1611525600000|2021-01-24 22:00:00|13689.4|13669.4|13694.4|13674.4|13700.1|13681.4|13687.9|13668|89
1611525900000|2021-01-24 22:05:00|13694.8|13674.8|13683.7|13671.3|13694.8|13679.1|13682.6|13668.8|132
1611526200000|2021-01-24 22:10:00|13684.4|13671.4|13683|13675.2|13685.8|13676.5|13678.6|13668.6|1197
1611526500000|2021-01-24 22:15:00|13682.2|13674.5|13685.4|13676.1|13685.7|13679|13681.9|13672.5|290
1611526800000|2021-01-24 22:20:00|13685.5|13675.8|13686.9|13676.9|13688.7|13679.8|13684.4|13674.4|124
1611527100000|2021-01-24 22:25:00|13686|13678.3|13687.7|13677.7|13688.8|13678.9|13685.6|13675.7|132
1611527400000|2021-01-24 22:30:00|13687.6|13678.1|13684|13677.2|13688.7|13680.3|13684|13676.2|129
1611527700000|2021-01-24 22:35:00|13684.6|13676.7|13686.1|13676.1|13687.6|13677.8|13684.2|13675.6|146
1611528000000|2021-01-24 22:40:00|13687.1|13677.1|13686.8|13676.8|13687.8|13678.3|13685.1|13675.2|187
1611528300000|2021-01-24 22:45:00|13686.3|13676.3|13687.3|13677.3|13688.7|13679.3|13685.8|13676.1|225
1611528600000|2021-01-24 22:50:00|13687.2|13677.2|13686.5|13676.5|13688.5|13678.6|13686|13676|199
1611528900000|2021-01-24 22:55:00|13687.1|13677.1|13684.8|13674.8|13688.5|13678.5|13683|13673.6|256
1611529200000|2021-01-24 23:00:00|13684.6|13674.6|13684.3|13680.7|13686.3|13681.4|13682.3|13673.6|855
1611529500000|2021-01-24 23:05:00|13684.4|13680.4|13686.1|13681.5|13687.9|13682.6|13684|13679.3|912
1611529800000|2021-01-24 23:10:00|13686.2|13681.4|13686.9|13683.5|13687.8|13684.6|13684.3|13680.3|801
1611530100000|2021-01-24 23:15:00|13686.7|13683.7|13687.8|13685.6|13688.1|13686.3|13685.2|13682.8|1037
1611530400000|2021-01-24 23:20:00|13687.9|13685.7|13687.9|13685.4|13690.1|13687.7|13687.4|13685.1|786
1611530700000|2021-01-24 23:25:00|13688.1|13685.2|13686.9|13684.4|13689.3|13687.6|13686|13683.1|778
1611531000000|2021-01-24 23:30:00|13686.8|13684.5|13688.9|13686.4|13689.2|13686.9|13686.1|13683.9|908
1611531300000|2021-01-24 23:35:00|13688.7|13686.5|13690.3|13687.6|13690.7|13688.6|13686.8|13684.6|843
1611531600000|2021-01-24 23:40:00|13690.2|13687.2|13689.9|13688.4|13691.3|13689.5|13688.7|13686.4|470
1611531900000|2021-01-24 23:45:00|13690|13688.5|13690.5|13689|13692.4|13690.7|13690|13688.5|349
1611532200000|2021-01-24 23:50:00|13690.4|13688.9|13687.8|13686.3|13690.5|13689|13687.4|13686.1|239
1611532500000|2021-01-24 23:55:00|13688.1|13686.6|13686.2|13684.7|13689.4|13687.9|13686.1|13684.6|255
1611532800000|2021-01-25 00:00:00|13686.3|13684.8|13682.2|13680.7|13688.9|13687.4|13681|13679.5|618
1611533100000|2021-01-25 00:05:00|13682.1|13680.6|13681.8|13680.3|13684.9|13683.4|13679.4|13677.9|445
1611533400000|2021-01-25 00:10:00|13681.9|13680.4|13685.2|13683.7|13685.5|13684|13680.6|13679.1|405
1611533700000|2021-01-25 00:15:00|13684.4|13682.9|13686.1|13684.6|13686.7|13685.2|13682.7|13681.2|363
1611534000000|2021-01-25 00:20:00|13686.3|13684.8|13685.7|13684.2|13686.9|13685.4|13682.3|13681.3|439
1611534300000|2021-01-25 00:25:00|13685.8|13684.3|13687.3|13685.8|13688.7|13687.2|13685.2|13683.8|359
1611534600000|2021-01-25 00:30:00|13687|13685.5|13688.6|13687.1|13688.8|13687.4|13686.3|13684.9|326
1611534900000|2021-01-25 00:35:00|13688.7|13687.2|13687.7|13686.2|13689.7|13688.4|13687.3|13685.8|294
1611535200000|2021-01-25 00:40:00|13687.8|13686.3|13691|13689.5|13691.7|13690.5|13687.7|13686.2|310
1611535500000|2021-01-25 00:45:00|13691.2|13689.7|13688.9|13687.4|13691.7|13690.6|13688.2|13686.7|297
1611535800000|2021-01-25 00:50:00|13688.8|13687.3|13687.8|13686.3|13690.3|13688.8|13687.3|13686|417
1611536100000|2021-01-25 00:55:00|13687.9|13686.4|13685.8|13684.3|13688|13686.6|13684.4|13683|464
1611536400000|2021-01-25 01:00:00|13685.9|13684.4|13682.3|13680.8|13687.6|13686.1|13681.4|13680.3|688
1611536700000|2021-01-25 01:05:00|13682.2|13680.7|13684.2|13682.7|13685.5|13684|13682.2|13680.7|561
1611537000000|2021-01-25 01:10:00|13684.1|13682.6|13685.4|13684.5|13686.9|13685.9|13683.7|13682.2|496
1611537300000|2021-01-25 01:15:00|13685.7|13684.2|13685.6|13684.1|13688.7|13687.2|13683.8|13682.9|581
1611537600000|2021-01-25 01:20:00|13685.7|13684.2|13684.4|13682.9|13685.7|13684.6|13683.3|13682|376
1611537900000|2021-01-25 01:25:00|13684.5|13683|13685.6|13684.1|13685.8|13684.6|13683.4|13682.2|261
1611538200000|2021-01-25 01:30:00|13685.7|13684.2|13686.8|13685.3|13688.4|13687.3|13685.4|13684|330
1611538500000|2021-01-25 01:35:00|13686.7|13685.2|13680.4|13678.9|13687|13685.8|13680.2|13678.9|567
1611538800000|2021-01-25 01:40:00|13680.5|13679|13678.7|13677.8|13681.9|13680.4|13678.4|13677.5|481
1611539100000|2021-01-25 01:45:00|13678.6|13677.7|13680.3|13678.8|13681.9|13681|13678.3|13677.2|491
1611539400000|2021-01-25 01:50:00|13680.4|13678.9|13682.6|13681.1|13683|13681.5|13678.8|13677.5|527
1611539700000|2021-01-25 01:55:00|13682.3|13680.8|13683|13681.5|13684.4|13683.2|13681.6|13680.1|448
1611540000000|2021-01-25 02:00:00|13683.1|13681.6|13687.7|13686.8|13688|13687|13683.1|13681.6|486
1611540300000|2021-01-25 02:05:00|13687.8|13686.9|13690.4|13689.5|13690.7|13689.5|13687.4|13686.4|503
1611540600000|2021-01-25 02:10:00|13690.3|13689.4|13686.5|13685.6|13690.5|13689.6|13686.3|13685.4|348
1611540900000|2021-01-25 02:15:00|13686.6|13685.7|13690.1|13688.6|13690.1|13688.6|13686.1|13685.2|364
1611541200000|2021-01-25 02:20:00|13690|13688.5|13691|13689.5|13691.6|13690.6|13688.7|13687.5|516
1611541500000|2021-01-25 02:25:00|13690.9|13689.4|13690.8|13689.9|13691.6|13690.7|13689.8|13688.8|349
1611541800000|2021-01-25 02:30:00|13690.5|13689.6|13692.5|13691.6|13693.1|13691.8|13690|13688.5|301
1611542100000|2021-01-25 02:35:00|13692.4|13691.5|13694.8|13693.3|13695|13694.1|13692.3|13691.1|384
1611542400000|2021-01-25 02:40:00|13694.6|13693.1|13697.4|13696.5|13697.8|13696.6|13694.3|13693.1|408
1611542700000|2021-01-25 02:45:00|13697.5|13696.6|13698.5|13697|13699.4|13698.2|13696.3|13695.3|442
1611543000000|2021-01-25 02:50:00|13698.6|13697.1|13702.2|13701.3|13702.4|13701.4|13698|13696.8|467
1611543300000|2021-01-25 02:55:00|13702.1|13701.2|13699.3|13698.4|13702.2|13701.2|13697.8|13696.3|552
1611543600000|2021-01-25 03:00:00|13699.5|13698.6|13701.5|13700|13701.8|13700.6|13698.6|13697.3|482
1611543900000|2021-01-25 03:05:00|13701.6|13700.1|13699.4|13697.9|13701.8|13700.3|13698.2|13696.9|425
1611544200000|2021-01-25 03:10:00|13699.5|13698|13700.2|13698.7|13700.9|13699.6|13698.8|13697.4|275
1611544500000|2021-01-25 03:15:00|13700.3|13698.8|13701.5|13700|13701.5|13700.1|13699.1|13697.9|307
1611544800000|2021-01-25 03:20:00|13701.3|13699.8|13702.2|13700.7|13704.5|13703|13701.3|13699.8|336
1611545100000|2021-01-25 03:25:00|13702|13701.1|13704.4|13703.5|13705.1|13704|13701.6|13700.7|356
1611545400000|2021-01-25 03:30:00|13704.6|13703.7|13705.7|13704.2|13707.9|13706.9|13703.9|13702.7|557
1611545700000|2021-01-25 03:35:00|13705.8|13704.3|13704.5|13703|13706.1|13704.9|13703.1|13702|374
1611546000000|2021-01-25 03:40:00|13704.6|13703.1|13704.4|13703.5|13704.7|13703.6|13702.4|13701.2|327
1611546300000|2021-01-25 03:45:00|13704.3|13703.4|13701.2|13700.3|13704.6|13703.5|13700.9|13700|380
1611546600000|2021-01-25 03:50:00|13701.3|13700.4|13701.9|13700.4|13702.3|13701.4|13699.8|13698.9|314
1611546900000|2021-01-25 03:55:00|13701.8|13700.3|13701.8|13700.3|13702.7|13701.5|13700|13699.1|314
1611547200000|2021-01-25 04:00:00|13701.9|13700.4|13700.5|13699.6|13702.6|13701.4|13700.4|13699.1|301
1611547500000|2021-01-25 04:05:00|13700.4|13699.5|13701|13699.5|13701.8|13700.6|13700.3|13699.2|228
1611547800000|2021-01-25 04:10:00|13700.9|13699.4|13699.9|13699|13702.6|13701.7|13699.9|13699|247
1611548100000|2021-01-25 04:15:00|13700|13699.1|13705.3|13703.8|13705.5|13704.6|13700|13699|284
1611548400000|2021-01-25 04:20:00|13705.2|13703.7|13703.5|13702.6|13705.6|13704.5|13701.8|13700.9|259
1611548700000|2021-01-25 04:25:00|13703.6|13702.7|13705.4|13704.5|13706.8|13705.8|13703.3|13702.4|216
1611549000000|2021-01-25 04:30:00|13705.5|13704.6|13707.3|13706.4|13708.7|13707.8|13705.4|13704.5|366
1611549300000|2021-01-25 04:35:00|13707.2|13706.3|13706.3|13704.8|13707.4|13706.4|13704.2|13703.2|409
1611549600000|2021-01-25 04:40:00|13706.4|13704.9|13706.3|13705.4|13708.8|13707.6|13705.9|13704.4|328
1611549900000|2021-01-25 04:45:00|13706.4|13705.5|13707.4|13706.5|13707.5|13706.6|13706.1|13705.2|203
1611550200000|2021-01-25 04:50:00|13707.5|13706.6|13706.7|13705.8|13708|13706.9|13705.6|13704.6|227
1611550500000|2021-01-25 04:55:00|13706.6|13705.7|13704.2|13703.3|13706.8|13705.7|13703.5|13702.6|377
1611550800000|2021-01-25 05:00:00|13704.3|13703.4|13705.4|13704.5|13705.8|13704.7|13704.3|13703.3|318
1611551100000|2021-01-25 05:05:00|13705.3|13704.4|13705.6|13704.1|13705.6|13704.6|13703.9|13702.8|302
1611551400000|2021-01-25 05:10:00|13705.7|13704.2|13708.5|13707.6|13708.8|13707.7|13705.2|13703.7|346
1611551700000|2021-01-25 05:15:00|13708.6|13707.7|13707.7|13706.2|13709.3|13708.1|13706.7|13705.6|275
1611552000000|2021-01-25 05:20:00|13707.8|13706.3|13710.8|13709.3|13711.6|13710.5|13706.9|13705.5|252
1611552300000|2021-01-25 05:25:00|13710.5|13709.6|13712.2|13710.7|13714.7|13713.8|13709.4|13708.2|438
1611552600000|2021-01-25 05:30:00|13712.3|13710.8|13714.4|13713.5|13715.5|13714.6|13712.3|13710.8|445
1611552900000|2021-01-25 05:35:00|13714.5|13713.6|13714.5|13713.6|13715.7|13714.7|13713.3|13712.4|493
1611553200000|2021-01-25 05:40:00|13714.6|13713.7|13709.1|13707.6|13715|13713.8|13707.5|13706.6|499
1611553500000|2021-01-25 05:45:00|13708.4|13707.5|13711.7|13710.2|13712.1|13710.7|13708.1|13707.2|472
1611553800000|2021-01-25 05:50:00|13711.6|13710.1|13710.1|13709.2|13711.7|13710.5|13709.2|13708.3|308
1611554100000|2021-01-25 05:55:00|13710|13709.1|13715.5|13714.6|13715.8|13714.7|13710|13708.8|475
1611554400000|2021-01-25 06:00:00|13715.6|13714.7|13719.9|13719|13721.2|13719.9|13715.2|13714.3|583
1611554700000|2021-01-25 06:05:00|13720.3|13718.8|13722.2|13721.3|13724.1|13723.1|13719.8|13718.5|506
1611555000000|2021-01-25 06:10:00|13722.3|13721.4|13720.9|13720|13722.4|13721.5|13719.8|13718.7|335
1611555300000|2021-01-25 06:15:00|13721|13720.1|13717.1|13716.2|13721.5|13720.3|13715.1|13714.2|602
1611555600000|2021-01-25 06:20:00|13717.2|13716.3|13715|13714.1|13717.7|13716.4|13714.1|13713.2|459
1611555900000|2021-01-25 06:25:00|13714.8|13713.9|13715.6|13714.1|13716.2|13714.7|13713.4|13712.5|423
1611556200000|2021-01-25 06:30:00|13715.7|13714.2|13715|13714.1|13716.3|13715.3|13714.4|13713.3|329
1611556500000|2021-01-25 06:35:00|13714.9|13714|13715.6|13714.1|13716|13715.1|13714|13712.8|463
1611556800000|2021-01-25 06:40:00|13715.7|13714.2|13717.3|13716.4|13718.9|13717.8|13713.9|13712.8|361
1611557100000|2021-01-25 06:45:00|13717.6|13716.7|13719.2|13718.3|13721.4|13720.5|13717.6|13716.7|417
1611557400000|2021-01-25 06:50:00|13719.1|13718.2|13714.1|13713.2|13719.3|13718.4|13713.9|13712.9|357
1611557700000|2021-01-25 06:55:00|13714.2|13713.3|13715.5|13714|13715.8|13714.7|13713.8|13712.9|377
1611558000000|2021-01-25 07:00:00|13715.6|13714.1|13721.4|13720.5|13721.6|13720.7|13715.4|13714.1|479
1611558300000|2021-01-25 07:05:00|13721.3|13720.4|13711.9|13711|13721.4|13720.5|13711.6|13710.7|504
1611558600000|2021-01-25 07:10:00|13712.1|13711.2|13705.8|13704.9|13712.4|13711.3|13704.5|13703.6|533
1611558900000|2021-01-25 07:15:00|13705.7|13704.8|13712.7|13711.8|13714.5|13713|13705.6|13704.7|479
1611559200000|2021-01-25 07:20:00|13712.6|13711.7|13714|13713.1|13715.5|13714.6|13712.2|13711.3|528
1611559500000|2021-01-25 07:25:00|13713.9|13713|13712.5|13711.6|13717.6|13716.7|13711.9|13711|494
1611559800000|2021-01-25 07:30:00|13712.4|13711.5|13714.3|13713.4|13714.5|13713.6|13712|13711.1|408
1611560100000|2021-01-25 07:35:00|13714.4|13713.5|13710.4|13709.5|13715.5|13714.6|13708.5|13707.6|523
1611560400000|2021-01-25 07:40:00|13710.3|13709.4|13718.4|13717.5|13718.9|13718|13709.4|13708.5|509
1611560700000|2021-01-25 07:45:00|13718.5|13717.6|13714.4|13713.5|13720.3|13719.2|13713.5|13712.6|545
1611561000000|2021-01-25 07:50:00|13714.5|13713.6|13719|13718.1|13720.7|13719.4|13713.1|13712.2|504
1611561300000|2021-01-25 07:55:00|13718.9|13718|13719.6|13718.7|13721.2|13720.3|13717.1|13716.2|758
1611561600000|2021-01-25 08:00:00|13720.1|13719.2|13713.3|13712.4|13721.8|13720.9|13710.3|13709.4|814
1611561900000|2021-01-25 08:05:00|13713.5|13712.6|13706.2|13705.3|13716.5|13715.6|13705.3|13704.4|679
1611562200000|2021-01-25 08:10:00|13706.3|13705.4|13696|13695.1|13707.5|13706.6|13695.2|13694.3|651
1611562500000|2021-01-25 08:15:00|13696.1|13695.2|13695.6|13694.7|13701.5|13700.6|13693.5|13692.5|631
1611562800000|2021-01-25 08:20:00|13695.7|13694.8|13708.3|13706.8|13710.3|13709.3|13695.6|13694.7|773
1611563100000|2021-01-25 08:25:00|13707.6|13706.7|13708.7|13707.8|13709|13708.1|13701.3|13700.4|758
1611563400000|2021-01-25 08:30:00|13708.9|13708|13707.9|13707|13709.7|13708.8|13706.4|13705.4|518
1611563700000|2021-01-25 08:35:00|13708|13707.1|13708.3|13707.4|13709.3|13708.4|13705.3|13704.4|439
1611564000000|2021-01-25 08:40:00|13708.4|13707.5|13706.5|13705.6|13708.9|13707.8|13703.7|13702.8|622
1611564300000|2021-01-25 08:45:00|13706.6|13705.7|13710.1|13708.6|13710.1|13708.6|13705.3|13704.2|515
1611564600000|2021-01-25 08:50:00|13709.9|13709|13701.4|13700.5|13710.3|13709|13700.4|13699.5|643
1611564900000|2021-01-25 08:55:00|13701.3|13700.4|13701.5|13700|13703.2|13702.3|13696.1|13695.2|602
1611565200000|2021-01-25 09:00:00|13701.3|13700.4|13694.4|13693.5|13703.5|13702.5|13692|13691.1|923
1611565500000|2021-01-25 09:05:00|13694.5|13693.6|13691.8|13690.3|13696.3|13695.4|13691.3|13690.3|636
1611565800000|2021-01-25 09:10:00|13691.9|13690.4|13687.2|13686.3|13693.7|13692.6|13686.6|13685.7|559
1611566100000|2021-01-25 09:15:00|13687.1|13686.2|13678|13677.1|13688|13687.1|13677|13676.1|758
1611566400000|2021-01-25 09:20:00|13678.4|13676.9|13676.6|13675.7|13679.9|13679|13676.6|13675.6|624
1611566700000|2021-01-25 09:25:00|13676.7|13675.8|13679.8|13678.9|13680.2|13679.2|13672.4|13671.3|801
1611567000000|2021-01-25 09:30:00|13679.7|13678.8|13669.5|13668.6|13680.6|13679.7|13666.7|13665.5|755
1611567300000|2021-01-25 09:35:00|13669.6|13668.7|13669.6|13668.7|13674.4|13673.5|13668.7|13667.8|744
1611567600000|2021-01-25 09:40:00|13669.7|13668.8|13673.5|13672.6|13675.8|13674.9|13669|13668.1|778
1611567900000|2021-01-25 09:45:00|13673.4|13672.5|13673.1|13672.2|13676.5|13675.6|13671.6|13670.4|771
1611568200000|2021-01-25 09:50:00|13673.2|13672.3|13673.6|13672.7|13676.6|13675.7|13669.6|13668.7|581
1611568500000|2021-01-25 09:55:00|13673.4|13672.5|13673.9|13673|13674.8|13673.9|13669.4|13668.5|516
1611568800000|2021-01-25 10:00:00|13674|13673.1|13676.1|13675.2|13678.8|13677.9|13669|13668.1|798
1611569100000|2021-01-25 10:05:00|13676.2|13675.3|13674.3|13672.8|13676.3|13675.4|13670.6|13669.7|625
1611569400000|2021-01-25 10:10:00|13674.2|13672.7|13669.5|13668.6|13676.2|13675.1|13669.2|13668.3|746
1611569700000|2021-01-25 10:15:00|13669.6|13668.7|13676.3|13675.4|13676.3|13675.4|13668.3|13667.4|411
1611570000000|2021-01-25 10:20:00|13676.2|13675.3|13679.4|13678.5|13680.2|13679.3|13675.2|13674.3|601
1611570300000|2021-01-25 10:25:00|13679.5|13678.6|13677.5|13676.6|13682.2|13681.3|13676.6|13675.5|639
1611570600000|2021-01-25 10:30:00|13677.4|13676.5|13676.4|13675.5|13681.5|13680.6|13676.3|13675.4|518
1611570900000|2021-01-25 10:35:00|13676.3|13675.4|13680.3|13678.8|13680.5|13679.2|13675.3|13674.4|503
1611571200000|2021-01-25 10:40:00|13680.2|13678.7|13685.4|13684.5|13685.8|13684.9|13679.6|13678.7|575
1611571500000|2021-01-25 10:45:00|13685.3|13684.4|13687.2|13685.7|13688.7|13687.8|13684.5|13683.3|728
1611571800000|2021-01-25 10:50:00|13687.4|13685.9|13689.6|13688.7|13689.9|13689|13683.9|13683|611
1611572100000|2021-01-25 10:55:00|13689.8|13688.9|13696|13695.1|13698.4|13697.5|13689.2|13688.3|728
1611572400000|2021-01-25 11:00:00|13696.2|13695.3|13695.7|13694.8|13697.5|13696.3|13694|13693.1|631
1611572700000|2021-01-25 11:05:00|13695.8|13694.9|13695.4|13693.9|13700|13699.1|13694.5|13693.4|648
1611573000000|2021-01-25 11:10:00|13695.2|13693.7|13694.6|13693.7|13696.9|13696|13694.4|13693.4|544
1611573300000|2021-01-25 11:15:00|13694.4|13693.5|13693.1|13692.2|13695.7|13694.8|13689.9|13688.8|597
1611573600000|2021-01-25 11:20:00|13693.2|13692.3|13689.2|13688.3|13694.8|13693.9|13688.9|13688|409
1611573900000|2021-01-25 11:25:00|13689.3|13688.4|13689.6|13688.1|13692.2|13691.3|13688.1|13687.2|501
1611574200000|2021-01-25 11:30:00|13689.4|13687.9|13688.4|13687.5|13691.3|13690.4|13686.2|13685.3|412
1611574500000|2021-01-25 11:35:00|13688.5|13687.6|13687.2|13686.3|13689.7|13688.8|13685.7|13684.8|234
1611574800000|2021-01-25 11:40:00|13687.1|13686.2|13690.1|13689.2|13690.8|13689.7|13686.3|13685.4|273
1611575100000|2021-01-25 11:45:00|13690|13689.1|13693.1|13692.2|13695.9|13695|13686.2|13685.3|721
1611575400000|2021-01-25 11:50:00|13693.2|13692.3|13695.8|13694.9|13696.5|13695.6|13693|13692.1|486
1611575700000|2021-01-25 11:55:00|13695.7|13694.8|13690.2|13689.3|13695.8|13694.9|13690.2|13689.3|578
1611576000000|2021-01-25 12:00:00|13690.3|13689.4|13683.4|13682.5|13691.8|13690.8|13683.3|13682.4|596
1611576300000|2021-01-25 12:05:00|13683.5|13682.6|13686.2|13685.3|13687.4|13686.5|13682.2|13681.3|348
1611576600000|2021-01-25 12:10:00|13686.3|13685.4|13681.7|13680.8|13687.2|13686.3|13680|13679.1|481
1611576900000|2021-01-25 12:15:00|13681.6|13680.7|13682.3|13681.4|13684.9|13684|13680.3|13679.4|418
1611577200000|2021-01-25 12:20:00|13682.4|13681.5|13680.8|13679.9|13685.1|13684.2|13680.6|13679.7|481
1611577500000|2021-01-25 12:25:00|13680.6|13679.7|13676.3|13675.4|13680.6|13679.7|13676.2|13675.2|574
1611577800000|2021-01-25 12:30:00|13676.4|13675.5|13680.4|13679.5|13682.6|13681.7|13676.3|13675.4|548
1611578100000|2021-01-25 12:35:00|13680.3|13679.4|13675.1|13674.2|13681.1|13680.2|13672.4|13671.5|706
1611578400000|2021-01-25 12:40:00|13675.2|13674.3|13677.1|13676.2|13677.2|13676.3|13674.7|13673.8|455
1611578700000|2021-01-25 12:45:00|13677|13676.1|13685.1|13684.2|13685.5|13684.5|13674.8|13673.9|578
1611579000000|2021-01-25 12:50:00|13685.2|13684.3|13684.3|13683.4|13686.6|13685.7|13681.8|13680.9|496
1611579300000|2021-01-25 12:55:00|13684.4|13683.5|13683|13681.5|13684.6|13683.7|13679.6|13678.7|602
1611579600000|2021-01-25 13:00:00|13683.1|13681.6|13682.1|13681.2|13683.1|13681.6|13675.9|13675|652
1611579900000|2021-01-25 13:05:00|13682.2|13681.3|13683.1|13682.2|13683.3|13682.4|13675.5|13674.6|497
1611580200000|2021-01-25 13:10:00|13683.2|13682.3|13685.4|13684.5|13685.4|13684.5|13682.1|13681.2|490
1611580500000|2021-01-25 13:15:00|13685.5|13684.6|13688.4|13687.5|13690.3|13689.4|13684.5|13683.6|676
1611580800000|2021-01-25 13:20:00|13688.7|13687.8|13690.2|13689.3|13691.3|13690.4|13687|13686.1|684
1611581100000|2021-01-25 13:25:00|13690.1|13689.2|13692.1|13691.2|13696.1|13695.2|13689.7|13688.6|606
1611581400000|2021-01-25 13:30:00|13691.8|13690.9|13685.2|13684.3|13694.2|13693.3|13683.5|13682.6|701
1611581700000|2021-01-25 13:35:00|13685.1|13684.2|13683.2|13681.7|13687.5|13686.6|13681.5|13680.6|623
1611582000000|2021-01-25 13:40:00|13683.3|13681.8|13679.4|13678.5|13686.3|13685.4|13676.1|13675.2|809
1611582300000|2021-01-25 13:45:00|13679.6|13678.7|13676.2|13675.3|13680.5|13679.6|13675.2|13674.3|614
1611582600000|2021-01-25 13:50:00|13676|13675.1|13681.3|13680.4|13684.4|13683.5|13674.7|13673.8|578
1611582900000|2021-01-25 13:55:00|13681|13680.1|13683.2|13682.3|13687|13686.1|13679.7|13678.8|539
1611583200000|2021-01-25 14:00:00|13683.1|13682.2|13690.2|13689.3|13691.7|13690.8|13682.8|13681.5|610
1611583500000|2021-01-25 14:05:00|13690.3|13689.4|13685.6|13684.7|13690.7|13689.8|13685.6|13684.7|497
1611583800000|2021-01-25 14:10:00|13685.7|13684.8|13682.7|13681.8|13686.4|13685.5|13681.2|13680.3|460
1611584100000|2021-01-25 14:15:00|13682.4|13681.5|13679.2|13678.3|13684.4|13683.5|13678.3|13677.4|485
1611584400000|2021-01-25 14:20:00|13679.3|13678.4|13677.7|13676.8|13685|13684.1|13677.1|13676.2|588
1611584700000|2021-01-25 14:25:00|13677.9|13677|13680.1|13679.2|13682.3|13681.4|13676.9|13676|445
1611585000000|2021-01-25 14:30:00|13680|13679.1|13680.7|13679.8|13687.7|13686.8|13677.6|13676.7|996
1611585300000|2021-01-25 14:35:00|13680.6|13679.7|13678.8|13677.9|13682.8|13681.9|13676.6|13675.7|993
1611585600000|2021-01-25 14:40:00|13678.7|13677.8|13678|13677.1|13680.7|13679.8|13676|13675|755
1611585900000|2021-01-25 14:45:00|13678.5|13677.6|13665.3|13663.8|13679|13678.1|13663.5|13662.6|921
1611586200000|2021-01-25 14:50:00|13665.4|13663.9|13657.9|13657|13665.4|13664|13655.7|13654.8|915
1611586500000|2021-01-25 14:55:00|13657.8|13656.9|13658.5|13657.6|13664.3|13663.4|13657.3|13656.2|899
1611586800000|2021-01-25 15:00:00|13658.6|13657.7|13666.6|13665.7|13667.9|13667|13654.5|13653.6|1013
1611587100000|2021-01-25 15:05:00|13666.7|13665.8|13660.6|13659.7|13667.3|13666.4|13660.4|13659.5|869
1611587400000|2021-01-25 15:10:00|13660.5|13659.6|13660.1|13659.2|13661.2|13660.3|13652.6|13651.7|874
1611587700000|2021-01-25 15:15:00|13660.2|13659.3|13659.3|13658.4|13663.3|13662.4|13657.4|13656.5|840
1611588000000|2021-01-25 15:20:00|13659.4|13658.5|13665.8|13664.9|13666.7|13665.8|13657.2|13656.3|783
1611588300000|2021-01-25 15:25:00|13665.7|13664.8|13658.2|13656.7|13665.8|13664.9|13657.2|13656.3|771
1611588600000|2021-01-25 15:30:00|13658.5|13657|13659.4|13658.5|13660.7|13659.7|13655.8|13654.9|791
1611588900000|2021-01-25 15:35:00|13659.7|13658.8|13661.3|13660.4|13661.6|13660.5|13656.7|13655.8|777
1611589200000|2021-01-25 15:40:00|13661.6|13660.7|13663.4|13662.5|13667.9|13667|13660.9|13659.7|888
1611589500000|2021-01-25 15:45:00|13663|13662.1|13657.3|13656.4|13668.1|13667.2|13657.1|13656.2|1003
1611589800000|2021-01-25 15:50:00|13657.2|13656.3|13668.9|13668|13671.4|13670.5|13655.7|13654.8|977
1611590100000|2021-01-25 15:55:00|13669.2|13668.3|13671.7|13670.2|13676.3|13675.4|13667.8|13666.9|1104
1611590400000|2021-01-25 16:00:00|13671.8|13670.3|13662.6|13661.7|13672.5|13671.5|13661.9|13660.9|1204
1611590700000|2021-01-25 16:05:00|13662.7|13661.8|13651.5|13650.6|13662.8|13661.8|13650.8|13649.9|1304
1611591000000|2021-01-25 16:10:00|13651.4|13650.5|13655.3|13654.4|13659|13658.1|13649.4|13648.5|1131
1611591300000|2021-01-25 16:15:00|13655.4|13654.5|13655.4|13654.5|13656|13654.8|13649.8|13648.9|1060
1611591600000|2021-01-25 16:20:00|13655.3|13654.4|13654.2|13653.3|13657.7|13656.7|13653.4|13652.5|993
1611591900000|2021-01-25 16:25:00|13654.3|13653.4|13653.6|13652.7|13656.4|13655.5|13650.2|13649.3|839
1611592200000|2021-01-25 16:30:00|13653.7|13652.8|13655.6|13654.7|13656.5|13655.6|13649.1|13648.2|886
1611592500000|2021-01-25 16:35:00|13655.7|13654.8|13667.4|13666.5|13667.6|13666.7|13655.6|13654.7|941
1611592800000|2021-01-25 16:40:00|13667.5|13666.6|13665.3|13664.4|13667.5|13666.6|13662.2|13661.3|662
1611593100000|2021-01-25 16:45:00|13665.6|13664.7|13663.6|13662.7|13669.9|13669|13663.5|13662.5|812
1611593400000|2021-01-25 16:50:00|13663.5|13662.6|13663.1|13662.2|13664.9|13664|13660.5|13659.6|515
1611593700000|2021-01-25 16:55:00|13663.2|13662.3|13666.5|13665.6|13668.7|13667.8|13662.9|13662|600
1611594000000|2021-01-25 17:00:00|13666.4|13665.5|13665.7|13664.8|13671.2|13670.3|13665|13663.5|619
1611594300000|2021-01-25 17:05:00|13665.8|13664.9|13672.4|13671.5|13672.4|13671.5|13665.8|13664.9|708
1611594600000|2021-01-25 17:10:00|13672.5|13671.6|13667.6|13666.7|13672.5|13671.6|13666.7|13665.8|620
1611594900000|2021-01-25 17:15:00|13667.7|13666.8|13670.3|13669.4|13671.9|13671|13666.8|13665.9|699
1611595200000|2021-01-25 17:20:00|13670.2|13669.3|13667.9|13667|13675.3|13674.4|13666.9|13666|751
1611595500000|2021-01-25 17:25:00|13668|13667.1|13671.4|13670.5|13672.5|13671.6|13667.4|13666.5|716
1611595800000|2021-01-25 17:30:00|13671.8|13670.9|13672.5|13671.6|13674.1|13673.2|13670|13669.1|659
1611596100000|2021-01-25 17:35:00|13672.7|13671.8|13673.7|13672.8|13675.9|13675|13671.7|13670.8|509
1611596400000|2021-01-25 17:40:00|13673.8|13672.9|13680.9|13680|13683|13682.1|13673.1|13672.1|602
1611596700000|2021-01-25 17:45:00|13681|13680.1|13679.9|13679|13681.1|13680.2|13677.5|13676.6|612
1611597000000|2021-01-25 17:50:00|13680.3|13679.4|13676.7|13675.8|13680.7|13679.8|13675.6|13674.7|595
1611597300000|2021-01-25 17:55:00|13676.8|13675.9|13670.1|13669.2|13677.6|13676.7|13670.1|13669.2|651
1611597600000|2021-01-25 18:00:00|13670.2|13669.3|13670.5|13669.6|13672.6|13671.7|13667.5|13666.6|495
1611597900000|2021-01-25 18:05:00|13670.4|13669.5|13671.5|13670.6|13671.9|13671|13667.4|13666.5|452
1611598200000|2021-01-25 18:10:00|13671.4|13670.5|13672.1|13671.2|13673.7|13672.8|13670.2|13669.3|425
1611598500000|2021-01-25 18:15:00|13672.2|13671.3|13671.6|13670.1|13673.8|13672.6|13670.4|13669.1|442
1611598800000|2021-01-25 18:20:00|13671.5|13670|13671.8|13670.9|13672.4|13671.5|13670.5|13669.4|452
1611599100000|2021-01-25 18:25:00|13671.7|13670.8|13672.6|13671.7|13674|13673.1|13671.2|13670.3|429
1611599400000|2021-01-25 18:30:00|13672.5|13671.6|13671.4|13670.5|13673|13672.1|13671.2|13670.3|419
1611599700000|2021-01-25 18:35:00|13671.1|13670.2|13673.6|13672.7|13674|13673.1|13670.9|13670|447
1611600000000|2021-01-25 18:40:00|13673.5|13672.6|13670.4|13669.5|13674.8|13673.9|13670.4|13669.5|289
1611600300000|2021-01-25 18:45:00|13670.5|13669.6|13674.4|13673.5|13674.5|13673.6|13670.3|13669.4|451
1611600600000|2021-01-25 18:50:00|13674.3|13673.4|13672.5|13671.6|13675|13674.1|13672.3|13671.4|430
1611600900000|2021-01-25 18:55:00|13672.4|13671.5|13675|13674.1|13675.5|13674.6|13671.9|13671|377
1611601200000|2021-01-25 19:00:00|13675.2|13674.3|13675.5|13674.6|13678.1|13677.2|13672.7|13671.8|459
1611601500000|2021-01-25 19:05:00|13675.6|13674.7|13674.2|13673.3|13676.1|13675.2|13673.3|13672.4|351
1611601800000|2021-01-25 19:10:00|13674|13673.1|13672.4|13671.5|13674.5|13673.6|13671.1|13670.2|403
1611602100000|2021-01-25 19:15:00|13672.1|13671.2|13671.6|13670.7|13672.8|13671.9|13670.2|13669.3|316
1611602400000|2021-01-25 19:20:00|13671.5|13670.6|13667.2|13666.3|13671.5|13670.6|13666.6|13665.7|490
1611602700000|2021-01-25 19:25:00|13667.3|13666.4|13665.3|13664.4|13667.5|13666.6|13663.4|13662.5|456
1611603000000|2021-01-25 19:30:00|13665.2|13664.3|13665.8|13664.9|13666.1|13665.2|13663.5|13662.6|401
1611603300000|2021-01-25 19:35:00|13665.4|13664.5|13663.2|13662.3|13665.5|13664.6|13663.2|13662.3|331
1611603600000|2021-01-25 19:40:00|13663.3|13662.4|13662.3|13661.4|13664.6|13663.7|13661.5|13660.6|350
1611603900000|2021-01-25 19:45:00|13662.2|13661.3|13661.8|13660.9|13663.3|13662.4|13660.1|13659.2|336
1611604200000|2021-01-25 19:50:00|13661.7|13660.8|13660.8|13659.9|13662.2|13661.3|13660.3|13659.4|335
1611604500000|2021-01-25 19:55:00|13660.9|13660|13663.5|13662.6|13664.5|13663.6|13660.6|13659.7|477
1611604800000|2021-01-25 20:00:00|13663.4|13662.5|13662.6|13661.7|13666.4|13665.5|13661.8|13660.9|416
1611605100000|2021-01-25 20:05:00|13662.5|13661.6|13664.3|13662.8|13664.6|13663.5|13660.9|13660|291
1611605400000|2021-01-25 20:10:00|13664.4|13662.9|13660.5|13659.6|13664.5|13663.6|13660.5|13659.6|343
1611605700000|2021-01-25 20:15:00|13660.4|13659.5|13665.4|13664.5|13665.6|13664.7|13660.2|13659.3|379
1611606000000|2021-01-25 20:20:00|13665.5|13664.6|13663.6|13662.7|13666|13665.1|13663.3|13662.4|354
1611606300000|2021-01-25 20:25:00|13663.8|13662.9|13663.4|13662.5|13664.5|13663.6|13662.9|13662|285
1611606600000|2021-01-25 20:30:00|13663.3|13662.4|13662.8|13661.9|13664.8|13663.9|13662.6|13661.7|339
1611606900000|2021-01-25 20:35:00|13662.7|13661.8|13666|13665.1|13666.1|13665.2|13662|13661.1|317
1611607200000|2021-01-25 20:40:00|13665.9|13665|13668.9|13668|13669|13668.1|13665.7|13664.7|320
1611607500000|2021-01-25 20:45:00|13668.7|13667.8|13668.6|13667.7|13669.2|13668.3|13667.4|13666.3|288
1611607800000|2021-01-25 20:50:00|13668.8|13667.9|13669.4|13668.5|13669.7|13668.8|13667.4|13666.5|331
1611608100000|2021-01-25 20:55:00|13669.3|13668.4|13670.1|13669.2|13671.5|13670.6|13668.7|13667.8|366
1611608400000|2021-01-25 21:00:00|13670|13669.1|13671.6|13670.7|13672.4|13671.5|13669.5|13668.4|297
1611608700000|2021-01-25 21:05:00|13671.7|13670.8|13666.7|13665.8|13671.9|13670.9|13666.3|13665.2|340
1611609000000|2021-01-25 21:10:00|13666.8|13665.9|13665.5|13664.6|13667.2|13666.1|13665.2|13664|234
1611609300000|2021-01-25 21:15:00|13665.4|13664.5|13664.3|13663.4|13666.2|13665.1|13664.2|13663.2|175
1611609600000|2021-01-25 21:20:00|13664.2|13663.3|13663.4|13662.5|13665.1|13664.2|13663.2|13662.3|163
1611609900000|2021-01-25 21:25:00|13663.2|13662.3|13668.5|13667|13668.6|13667.5|13663.1|13662.2|249
1611610200000|2021-01-25 21:30:00|13668.8|13667.3|13671|13670.1|13671.2|13670.3|13667.6|13666.7|258
1611610500000|2021-01-25 21:35:00|13671.1|13670.2|13672.9|13672|13673|13672.1|13670.9|13670|179
1611610800000|2021-01-25 21:40:00|13672.8|13671.9|13674.1|13673.2|13674.6|13673.7|13670.8|13669.9|221
1611611100000|2021-01-25 21:45:00|13674|13673.1|13675.5|13674.6|13676|13675|13673|13671.5|249
1611611400000|2021-01-25 21:50:00|13675.6|13674.7|13676.7|13675.2|13677.7|13676.7|13674.5|13673.4|369
1611611700000|2021-01-25 21:55:00|13676.9|13675.4|13676.5|13674.4|13678.7|13676.6|13674.3|13671.9|782
1611612000000|2021-01-25 22:00:00|13676.6|13674.5|13679.7|13671.6|13681.8|13674.7|13675.9|13665.9|68
1611612300000|2021-01-25 22:05:00|13679.5|13670.1|13679.2|13669.2|13681|13673|13675.4|13669.2|170
1611612600000|2021-01-25 22:10:00|13679.1|13669.1|13677.7|13668.3|13680.4|13672.2|13667.8|13657.8|303
1611612900000|2021-01-25 22:15:00|13677.4|13668.7|13679|13669|13679.5|13669.9|13673.7|13666.6|336
1611613200000|2021-01-25 22:20:00|13679.1|13669.1|13678.1|13669.7|13679.7|13672|13674.5|13668.5|127
1611613500000|2021-01-25 22:25:00|13678|13670|13677.3|13669.6|13680|13672.9|13675.3|13668.4|190
1611613800000|2021-01-25 22:30:00|13677.6|13668.9|13676|13669.8|13678.8|13673.8|13675.9|13668.5|207
1611614100000|2021-01-25 22:35:00|13675.8|13670|13678.1|13671.9|13678.8|13672.9|13675.6|13668.7|288
1611614400000|2021-01-25 22:40:00|13677|13672.2|13674|13669.5|13677.7|13672.6|13674|13666.5|316
1611614700000|2021-01-25 22:45:00|13674.6|13670|13679.1|13673.4|13679.5|13674.3|13674.3|13669.5|480
1611615000000|2021-01-25 22:50:00|13679.2|13673.5|13678.1|13673.7|13679.4|13674.7|13676.9|13672.8|292
1611615300000|2021-01-25 22:55:00|13677.7|13674|13678.3|13669.4|13679.1|13674.9|13676.5|13669.2|387
1611615600000|2021-01-25 23:00:00|13678.2|13669.6|13678.5|13676.2|13678.7|13676.7|13673.3|13668.6|566
1611615900000|2021-01-25 23:05:00|13678.2|13676.4|13677.6|13676.1|13678.9|13677|13677.6|13675.8|236
1611616200000|2021-01-25 23:10:00|13677.9|13675.8|13676.1|13674.6|13678.2|13676.5|13675.6|13674.1|274
1611616500000|2021-01-25 23:15:00|13676|13674.5|13678.3|13676.8|13679.3|13677.8|13675.9|13674.4|199
1611616800000|2021-01-25 23:20:00|13678.4|13676.9|13679.3|13677.8|13679.3|13677.8|13678|13676.3|141
1611617100000|2021-01-25 23:25:00|13679.4|13677.9|13680|13678.5|13680.6|13679.1|13678.3|13676.8|178
1611617400000|2021-01-25 23:30:00|13679.8|13678.3|13676.6|13675.1|13679.9|13678.4|13676.2|13675|230
1611617700000|2021-01-25 23:35:00|13676.2|13674.7|13675.8|13674.3|13676.8|13675.3|13675.6|13674.2|170
1611618000000|2021-01-25 23:40:00|13675.9|13674.4|13676.7|13675.2|13676.9|13675.4|13675.6|13674.2|75
1611618300000|2021-01-25 23:45:00|13676.5|13675|13677|13675.5|13677.1|13675.6|13674.8|13673.3|161
1611618600000|2021-01-25 23:50:00|13676.9|13675.4|13677.5|13676|13677.9|13676.4|13675.4|13673.9|220
1611618900000|2021-01-25 23:55:00|13677.2|13675.7|13677.7|13676.2|13678.2|13676.9|13676.7|13675.2|193
1611619200000|2021-01-26 00:00:00|13677.6|13676.1|13672.6|13671.1|13677.6|13676.1|13670.6|13669.1|402
1611619500000|2021-01-26 00:05:00|13672.7|13671.2|13672.1|13670.6|13672.9|13671.8|13671|13669.5|219
1611619800000|2021-01-26 00:10:00|13672.5|13671|13672.9|13671.4|13674.5|13673|13671.8|13670.6|225
1611620100000|2021-01-26 00:15:00|13673|13671.5|13671.7|13670.2|13673.3|13671.8|13671.3|13669.9|267
1611620400000|2021-01-26 00:20:00|13671.8|13670.3|13671.4|13669.9|13671.9|13670.6|13670.4|13669.3|191
1611620700000|2021-01-26 00:25:00|13671.5|13670|13671.5|13670|13671.9|13670.9|13670.7|13669.5|207
1611621000000|2021-01-26 00:30:00|13671.6|13670.1|13671.3|13670.4|13672|13671|13670.3|13669.4|265
1611621300000|2021-01-26 00:35:00|13671.1|13670.2|13671.3|13669.8|13672|13670.7|13670.7|13669.6|220
1611621600000|2021-01-26 00:40:00|13670.9|13670|13668.9|13667.4|13671.2|13670|13667.6|13666.1|144
1611621900000|2021-01-26 00:45:00|13669|13667.5|13668.8|13667.3|13669|13667.8|13667.3|13666.1|172
1611622200000|2021-01-26 00:50:00|13668.7|13667.2|13671.2|13669.7|13671.5|13670.4|13668.1|13667|343
1611622500000|2021-01-26 00:55:00|13671.8|13670.3|13666.8|13665.9|13672.1|13670.6|13664.6|13663.6|452
1611622800000|2021-01-26 01:00:00|13667.1|13666.2|13667.1|13665.6|13668.5|13667.1|13666.1|13664.6|495
1611623100000|2021-01-26 01:05:00|13667.4|13666.5|13667.1|13666.2|13668.9|13667.9|13666.8|13665.9|359
1611623400000|2021-01-26 01:10:00|13667|13666.1|13666.8|13665.3|13667.8|13666.9|13665.9|13664.7|303
1611623700000|2021-01-26 01:15:00|13666.4|13665.5|13662.3|13661.4|13666.9|13665.5|13661|13659.6|366
1611624000000|2021-01-26 01:20:00|13662.2|13661.3|13662.6|13661.7|13663.6|13662.5|13661.3|13659.9|422
1611624300000|2021-01-26 01:25:00|13662.7|13661.8|13662.5|13661.6|13664.2|13663.3|13662|13660.8|323
1611624600000|2021-01-26 01:30:00|13662.6|13661.7|13662.6|13661.7|13663.2|13662|13661|13659.5|433
1611624900000|2021-01-26 01:35:00|13662.5|13661.6|13667.9|13666.4|13669.1|13667.6|13662.5|13661.4|472
1611625200000|2021-01-26 01:40:00|13668|13666.5|13667.1|13665.6|13668.1|13667|13666.4|13665.1|348
1611625500000|2021-01-26 01:45:00|13666.9|13666|13671|13669.5|13672|13670.5|13665.5|13664.3|348
1611625800000|2021-01-26 01:50:00|13670.9|13669.4|13675.1|13673.6|13676.4|13674.9|13670.8|13669.3|447
1611626100000|2021-01-26 01:55:00|13675|13673.5|13676|13674.5|13676.2|13674.7|13673.2|13671.7|457
1611626400000|2021-01-26 02:00:00|13676.1|13674.6|13676.1|13674.6|13678.1|13676.8|13675.7|13674.4|443
1611626700000|2021-01-26 02:05:00|13675.9|13674.4|13672.8|13671.3|13675.9|13674.7|13672.3|13671.1|382
1611627000000|2021-01-26 02:10:00|13672.9|13671.4|13672.5|13671.6|13674.5|13673|13671.5|13670.3|309
1611627300000|2021-01-26 02:15:00|13672.4|13671.5|13673.8|13672.9|13675.5|13674.3|13672.4|13671.3|311
1611627600000|2021-01-26 02:20:00|13673.7|13672.8|13672.7|13671.8|13674.7|13673.8|13671.1|13669.9|507
1611627900000|2021-01-26 02:25:00|13672.5|13671.6|13672.7|13671.8|13673.7|13672.8|13670.8|13669.9|361
1611628200000|2021-01-26 02:30:00|13672.9|13672|13675.6|13674.1|13675.7|13674.7|13671|13670.1|470
1611628500000|2021-01-26 02:35:00|13675.3|13674.4|13673.3|13671.8|13677|13675.9|13672.4|13671.5|507
1611628800000|2021-01-26 02:40:00|13673.2|13671.7|13672.7|13671.8|13673.9|13672.8|13672.5|13671.4|330
1611629100000|2021-01-26 02:45:00|13672.9|13672|13675.2|13674.3|13675.6|13674.4|13672.5|13671.5|354
1611629400000|2021-01-26 02:50:00|13675.1|13674.2|13675.3|13674.4|13676|13674.8|13673.5|13672.3|332
1611629700000|2021-01-26 02:55:00|13675.2|13674.3|13672.5|13671|13675.4|13674.5|13670.3|13669.4|405
1611630000000|2021-01-26 03:00:00|13672.4|13670.9|13669.7|13668.8|13673|13671.8|13668.6|13667.7|372
1611630300000|2021-01-26 03:05:00|13669.5|13668.6|13669.7|13668.8|13671.9|13670.8|13668.4|13667.5|318
1611630600000|2021-01-26 03:10:00|13669.8|13668.9|13666.8|13665.9|13670|13668.9|13666.5|13665.6|187
1611630900000|2021-01-26 03:15:00|13666.7|13665.8|13666.6|13665.7|13668|13667|13666.4|13665.5|213
1611631200000|2021-01-26 03:20:00|13666.8|13665.3|13667.6|13666.7|13668|13667.1|13665.7|13664.5|300
1611631500000|2021-01-26 03:25:00|13667.7|13666.8|13669.9|13669|13670.1|13669|13666.6|13665.7|328
1611631800000|2021-01-26 03:30:00|13669.8|13668.9|13667|13666.1|13669.9|13669|13666.5|13665.6|468
1611632100000|2021-01-26 03:35:00|13667.1|13666.2|13666.5|13665|13667.7|13666.7|13665.7|13664.8|330
1611632400000|2021-01-26 03:40:00|13666.4|13664.9|13666.8|13665.9|13667|13666.1|13666|13664.9|220
1611632700000|2021-01-26 03:45:00|13666.7|13665.8|13664.5|13663|13666.9|13666|13663.5|13662.3|371
1611633000000|2021-01-26 03:50:00|13664.4|13662.9|13661.9|13661|13665|13664|13661.8|13660.6|346
1611633300000|2021-01-26 03:55:00|13662|13661.1|13664.7|13663.8|13665|13663.9|13661|13659.5|396
1611633600000|2021-01-26 04:00:00|13664.6|13663.7|13663.8|13662.9|13665.1|13664.1|13663.6|13662.5|235
1611633900000|2021-01-26 04:05:00|13663.7|13662.8|13666.2|13664.7|13666.2|13664.7|13663.5|13662.3|210
1611634200000|2021-01-26 04:10:00|13665.9|13664.4|13665.9|13665|13666.8|13665.9|13665.4|13664.4|301
1611634500000|2021-01-26 04:15:00|13665.7|13664.8|13665|13664.1|13666.5|13665.3|13664.8|13663.7|314
1611634800000|2021-01-26 04:20:00|13664.9|13664|13666.6|13665.7|13667.1|13665.9|13664.9|13664|304
1611635100000|2021-01-26 04:25:00|13666.5|13665.6|13664.1|13662.6|13666.9|13666|13664|13662.5|292
1611635400000|2021-01-26 04:30:00|13664|13662.5|13657|13656.1|13664|13662.8|13655.7|13654.5|594
1611635700000|2021-01-26 04:35:00|13657.1|13656.2|13653.1|13652.2|13659|13657.9|13652.8|13651.6|545
1611636000000|2021-01-26 04:40:00|13653|13652.1|13652.7|13651.8|13655.1|13654|13652.6|13651.7|351
1611636300000|2021-01-26 04:45:00|13652.6|13651.7|13655|13653.5|13655.1|13654.1|13652.6|13651.7|274
1611636600000|2021-01-26 04:50:00|13654.9|13653.4|13649.4|13647.9|13654.9|13653.9|13648.3|13646.8|427
1611636900000|2021-01-26 04:55:00|13649.3|13647.8|13650.2|13648.7|13651.7|13650.8|13646.8|13645.6|539
1611637200000|2021-01-26 05:00:00|13650.3|13648.8|13647.4|13646.5|13652.7|13651.5|13647.1|13646.2|547
1611637500000|2021-01-26 05:05:00|13647.3|13646.4|13648.8|13647.9|13649.6|13648.4|13647.3|13646.4|363
1611637800000|2021-01-26 05:10:00|13648.7|13647.8|13651.3|13650.4|13651.6|13650.7|13648.2|13647.3|412
1611638100000|2021-01-26 05:15:00|13651.4|13650.5|13650.9|13650|13651.9|13650.7|13648.3|13647.4|485
1611638400000|2021-01-26 05:20:00|13651.2|13649.7|13649.9|13649|13651.3|13650.3|13647.8|13646.6|426
1611638700000|2021-01-26 05:25:00|13649.8|13648.9|13653.6|13652.1|13653.7|13652.7|13649.7|13648.8|439
1611639000000|2021-01-26 05:30:00|13653.7|13652.2|13651.8|13650.9|13654.3|13653.1|13651.6|13650.5|555
1611639300000|2021-01-26 05:35:00|13651.7|13650.8|13653.1|13651.6|13654.3|13653.4|13651.7|13650.8|404
1611639600000|2021-01-26 05:40:00|13653.3|13651.8|13652|13651.1|13653.3|13652.4|13651.7|13650.7|340
1611639900000|2021-01-26 05:45:00|13651.8|13650.9|13650.5|13649.6|13653.3|13652|13650|13648.9|329
1611640200000|2021-01-26 05:50:00|13650.6|13649.7|13651.7|13650.8|13652.6|13651.5|13650.4|13649.4|315
1611640500000|2021-01-26 05:55:00|13651.6|13650.7|13654|13653.1|13654.6|13653.7|13651.4|13650.5|298
1611640800000|2021-01-26 06:00:00|13653.9|13653|13648.5|13647.6|13655|13654.1|13647.7|13646.8|494
1611641100000|2021-01-26 06:05:00|13648.4|13647.5|13642.6|13641.7|13648.4|13647.5|13641.4|13640.4|521
1611641400000|2021-01-26 06:10:00|13642.5|13641.6|13645.5|13644.6|13646.4|13645.5|13640.9|13640|506
1611641700000|2021-01-26 06:15:00|13645.6|13644.7|13647.3|13645.8|13648.6|13647.2|13645.4|13644.5|498
1611642000000|2021-01-26 06:20:00|13647.4|13645.9|13645.8|13644.9|13648.7|13647.8|13644.7|13643.7|422
1611642300000|2021-01-26 06:25:00|13645.7|13644.8|13645.3|13643.8|13646.1|13644.9|13643.6|13642.5|288
1611642600000|2021-01-26 06:30:00|13645.1|13643.6|13643.8|13642.3|13646.2|13645.1|13643.1|13642.2|324
1611642900000|2021-01-26 06:35:00|13643.6|13642.7|13634.9|13634|13643.6|13642.7|13633.6|13632.6|503
1611643200000|2021-01-26 06:40:00|13634.8|13633.9|13640.4|13638.9|13640.7|13639.7|13634.3|13633.2|468
1611643500000|2021-01-26 06:45:00|13640.3|13639.4|13641.6|13640.7|13643.4|13642|13637.6|13636.2|488
1611643800000|2021-01-26 06:50:00|13641.5|13640.6|13644|13642.5|13644.7|13643.6|13641|13639.9|443
1611644100000|2021-01-26 06:55:00|13643.8|13642.3|13640|13638.5|13643.8|13642.7|13639.3|13638.1|370
1611644400000|2021-01-26 07:00:00|13639.9|13638.4|13647.7|13646.2|13648.8|13647.6|13636.6|13634.6|686
1611644700000|2021-01-26 07:05:00|13647.5|13646|13644.7|13643.2|13648|13646.5|13642.4|13641.5|586
1611645000000|2021-01-26 07:10:00|13644.6|13643.1|13644.9|13644|13645.5|13644.6|13640.3|13639.4|599
1611645300000|2021-01-26 07:15:00|13644.8|13643.9|13641.4|13639.9|13646.9|13646|13640.2|13639.3|530
1611645600000|2021-01-26 07:20:00|13641.5|13640|13642.1|13641.2|13645.7|13644.8|13641|13639.9|426
1611645900000|2021-01-26 07:25:00|13642|13641.1|13638.8|13637.9|13643.3|13642.4|13638.5|13637.6|490
1611646200000|2021-01-26 07:30:00|13638.7|13637.8|13625.3|13624.4|13640.3|13639.4|13625.2|13624.3|646
1611646500000|2021-01-26 07:35:00|13625.5|13624.6|13619.2|13618.3|13626.9|13626|13618.4|13617.1|832
1611646800000|2021-01-26 07:40:00|13619.4|13618.5|13615.6|13614.7|13621.8|13620.5|13615.6|13614.6|704
1611647100000|2021-01-26 07:45:00|13615.7|13614.8|13615.3|13613.8|13620|13619.1|13612.8|13611.4|648
1611647400000|2021-01-26 07:50:00|13615|13613.5|13614.6|13613.7|13615.5|13614.6|13610.5|13609.4|622
1611647700000|2021-01-26 07:55:00|13614.7|13613.8|13613|13611.5|13614.8|13613.9|13610.1|13609.2|681
1611648000000|2021-01-26 08:00:00|13612.7|13611.8|13618.5|13617.6|13618.5|13617.6|13611.8|13610.5|855
1611648300000|2021-01-26 08:05:00|13618.4|13617.5|13619.9|13618.4|13621.2|13620.3|13616.6|13615.7|760
1611648600000|2021-01-26 08:10:00|13619.5|13618.6|13624.1|13623.2|13625.2|13623.9|13617.6|13616.4|812
1611648900000|2021-01-26 08:15:00|13624|13623.1|13626|13624.5|13626.3|13625.4|13618.8|13617.9|773
1611649200000|2021-01-26 08:20:00|13626.1|13624.6|13620.1|13619.2|13627.3|13626.2|13619.8|13618.9|633
1611649500000|2021-01-26 08:25:00|13620|13619.1|13623.1|13622.2|13624.9|13624|13619.9|13619|621
1611649800000|2021-01-26 08:30:00|13623.2|13622.3|13632.6|13631.7|13632.6|13631.7|13623|13622.1|675
1611650100000|2021-01-26 08:35:00|13632.5|13631.6|13633|13631.5|13636.6|13635.6|13632.2|13631.1|771
1611650400000|2021-01-26 08:40:00|13632.9|13631.4|13625.7|13624.8|13633.3|13631.9|13624.3|13623.4|620
1611650700000|2021-01-26 08:45:00|13625.6|13624.7|13633.2|13632.3|13633.7|13632.8|13625.6|13624.7|621
1611651000000|2021-01-26 08:50:00|13633.3|13632.4|13637.6|13636.7|13639.5|13638.6|13633.2|13632.3|592
1611651300000|2021-01-26 08:55:00|13637.7|13636.8|13640.4|13639.5|13644.8|13643.9|13637.5|13636.6|646
1611651600000|2021-01-26 09:00:00|13640.3|13639.4|13647|13646.1|13647|13646.1|13638.6|13637.6|731
1611651900000|2021-01-26 09:05:00|13646.9|13646|13644.5|13643.6|13648.6|13647.7|13643.9|13642.6|543
1611652200000|2021-01-26 09:10:00|13644.9|13643.4|13649.3|13647.8|13652|13651.1|13643.5|13642.6|589
1611652500000|2021-01-26 09:15:00|13648.7|13647.7|13658.4|13656.9|13658.5|13657.3|13647.5|13646.6|619
1611652800000|2021-01-26 09:20:00|13658.5|13657|13655.7|13654.8|13659.9|13658.7|13649.1|13648.2|763
1611653100000|2021-01-26 09:25:00|13655.8|13654.9|13662.7|13661.2|13664.5|13663.3|13654.9|13654|693
1611653400000|2021-01-26 09:30:00|13662.9|13662|13655.7|13654.8|13665.4|13664.4|13655.3|13654.4|875
1611653700000|2021-01-26 09:35:00|13655.8|13654.9|13653.6|13652.7|13657|13656.1|13652.6|13651.7|668
1611654000000|2021-01-26 09:40:00|13653.7|13652.8|13652.5|13651.6|13655.1|13654.2|13650.7|13649.8|562
1611654300000|2021-01-26 09:45:00|13652.4|13651.5|13660.4|13659.5|13661.7|13660.8|13652.4|13651.5|568
1611654600000|2021-01-26 09:50:00|13660.5|13659.6|13657|13656.1|13662.6|13661.7|13655.4|13654.5|567
1611654900000|2021-01-26 09:55:00|13656.9|13656|13659.2|13658.3|13659.3|13658.4|13649.8|13648.9|917
1611655200000|2021-01-26 10:00:00|13659.3|13658.4|13652.3|13651.4|13659.3|13658.4|13652.2|13651.2|552
1611655500000|2021-01-26 10:05:00|13652.1|13651.2|13648.2|13647.3|13652.2|13651.3|13646.8|13645.9|603
1611655800000|2021-01-26 10:10:00|13648.5|13647|13654|13653.1|13654.6|13653.7|13647.2|13646.3|484
1611656100000|2021-01-26 10:15:00|13654.1|13653.2|13655.1|13654.2|13657.2|13656.3|13652.7|13651.8|497
1611656400000|2021-01-26 10:20:00|13655.2|13654.3|13656.7|13655.8|13659.2|13658.2|13655.1|13654.2|566
1611656700000|2021-01-26 10:25:00|13656.6|13655.7|13659.8|13658.9|13661.7|13660.8|13656.2|13655|634
1611657000000|2021-01-26 10:30:00|13659.7|13658.8|13653.1|13652.2|13661.2|13660.1|13652.5|13651.6|702
1611657300000|2021-01-26 10:35:00|13652.8|13651.9|13649.3|13647.8|13653.4|13652.5|13648.5|13647.5|528
1611657600000|2021-01-26 10:40:00|13649.2|13647.7|13646.8|13645.9|13650.5|13649.4|13645.1|13644.2|537
1611657900000|2021-01-26 10:45:00|13646.7|13645.8|13646.6|13645.7|13650.1|13649.2|13646.3|13645.4|576
1611658200000|2021-01-26 10:50:00|13646.7|13645.8|13653.4|13652.5|13654.8|13653.9|13646.4|13645.4|493
1611658500000|2021-01-26 10:55:00|13653.7|13652.8|13655.3|13653.8|13655.7|13654.8|13652.8|13651.9|443
1611658800000|2021-01-26 11:00:00|13655|13654.1|13656.8|13655.9|13659.1|13658.2|13654.6|13653.4|526
1611659100000|2021-01-26 11:05:00|13657|13656.1|13660.5|13659|13661|13660.1|13656.5|13655.6|466
1611659400000|2021-01-26 11:10:00|13660.4|13658.9|13662.3|13661.4|13663.1|13662.2|13658.5|13657.6|499
1611659700000|2021-01-26 11:15:00|13662.4|13661.5|13670.4|13669.5|13670.5|13669.6|13660|13659.1|621
1611660000000|2021-01-26 11:20:00|13670.3|13669.4|13669.7|13668.8|13673.3|13672.4|13668|13667.1|553
1611660300000|2021-01-26 11:25:00|13669.6|13668.7|13671.6|13670.7|13674|13673.1|13669.3|13668.4|653
1611660600000|2021-01-26 11:30:00|13671.7|13670.8|13672.2|13671.3|13675.5|13674.6|13671.2|13670.3|701
1611660900000|2021-01-26 11:35:00|13672.1|13671.2|13670|13669.1|13676.1|13675.2|13669.3|13668.3|417
1611661200000|2021-01-26 11:40:00|13669.9|13669|13675.2|13674.3|13675.6|13674.7|13669.7|13668.8|436
1611661500000|2021-01-26 11:45:00|13675.1|13674.2|13672.5|13671.6|13676.1|13675.2|13670.1|13669.2|540
1611661800000|2021-01-26 11:50:00|13672.2|13671.3|13675.4|13674.5|13677.1|13676.2|13671.6|13670.7|598
1611662100000|2021-01-26 11:55:00|13675.3|13674.4|13675.6|13674.1|13675.9|13675|13669.2|13668.3|557
1611662400000|2021-01-26 12:00:00|13676.2|13675.3|13681.2|13680.3|13684.6|13683.7|13671.4|13670.5|684
1611662700000|2021-01-26 12:05:00|13681.3|13680.4|13683.5|13682.6|13687.9|13687|13681|13680.1|864
1611663000000|2021-01-26 12:10:00|13683.2|13682.3|13677.2|13676.3|13684.6|13683.4|13677.1|13676.2|834
1611663300000|2021-01-26 12:15:00|13677.1|13676.2|13683.4|13682.5|13685.7|13684.8|13675.4|13674.5|785
1611663600000|2021-01-26 12:20:00|13683.5|13682.6|13690.3|13689.4|13690.3|13689.4|13683.4|13682.5|656
1611663900000|2021-01-26 12:25:00|13690.4|13689.5|13690.5|13689.6|13693.9|13693|13687.9|13687|566
1611664200000|2021-01-26 12:30:00|13690.7|13689.8|13694.9|13694|13696.1|13695.2|13690.3|13689.4|725
1611664500000|2021-01-26 12:35:00|13694.7|13693.8|13696.2|13695.3|13698.2|13697.3|13693.6|13692.7|587
1611664800000|2021-01-26 12:40:00|13696.3|13695.4|13697.3|13696.4|13697.5|13696.6|13692.1|13691.2|623
1611665100000|2021-01-26 12:45:00|13697.2|13696.3|13699.3|13698.4|13700.7|13699.8|13696.7|13695.8|663
1611665400000|2021-01-26 12:50:00|13699.4|13698.5|13699.2|13698.3|13701.8|13700.9|13696.8|13695.9|562
1611665700000|2021-01-26 12:55:00|13699.3|13698.4|13695.5|13694.6|13699.6|13698.7|13694.6|13693.7|567
1611666000000|2021-01-26 13:00:00|13695.6|13694.7|13695|13694.1|13700.2|13699.3|13691.9|13691|715
1611666300000|2021-01-26 13:05:00|13694.9|13694|13692.3|13691.4|13699.9|13699|13692.2|13691.1|534
1611666600000|2021-01-26 13:10:00|13692.2|13691.3|13689.8|13688.9|13692.7|13691.8|13688.6|13687.7|457
1611666900000|2021-01-26 13:15:00|13690.2|13689.3|13693.4|13692.5|13694.9|13694|13688.7|13687.8|399
1611667200000|2021-01-26 13:20:00|13693.5|13692.6|13694.2|13693.3|13696.6|13695.7|13690.6|13689.7|524
1611667500000|2021-01-26 13:25:00|13694.3|13693.4|13694.8|13693.9|13699.4|13698.5|13693.5|13692.6|663
1611667800000|2021-01-26 13:30:00|13694.9|13694|13699.9|13698.4|13700|13698.9|13690.8|13689.7|570
1611668100000|2021-01-26 13:35:00|13700|13698.5|13708.6|13707.1|13708.6|13707.3|13699.1|13698.2|764
1611668400000|2021-01-26 13:40:00|13708.5|13707|13710.5|13709.6|13712.5|13711.6|13706.8|13705.5|623
1611668700000|2021-01-26 13:45:00|13710.8|13709.9|13711.4|13709.9|13714.5|13713.3|13706.5|13705.6|676
1611669000000|2021-01-26 13:50:00|13710.8|13709.8|13710|13709.1|13714.9|13713.6|13707.7|13706.8|562
1611669300000|2021-01-26 13:55:00|13710.1|13709.2|13708.9|13707.4|13712.4|13711.5|13707|13706.1|613
1611669600000|2021-01-26 14:00:00|13708.8|13707.3|13708.2|13707.3|13715.2|13714.3|13706.5|13705.4|761
1611669900000|2021-01-26 14:05:00|13708.3|13707.4|13715.3|13714.4|13715.9|13715|13708.1|13707.2|573
1611670200000|2021-01-26 14:10:00|13715.6|13714.7|13716.1|13715.2|13720.8|13719.9|13715.1|13714.2|618
1611670500000|2021-01-26 14:15:00|13716.3|13715.4|13714.4|13713.5|13719.3|13718.4|13714|13713.1|606
1611670800000|2021-01-26 14:20:00|13714.3|13713.4|13714.1|13713.2|13718.2|13717.3|13713.7|13712.8|542
1611671100000|2021-01-26 14:25:00|13714.2|13713.3|13718.1|13717.2|13718.5|13717.3|13710.7|13709.8|625
1611671400000|2021-01-26 14:30:00|13718.2|13717.3|13716.8|13715.9|13720.1|13719.2|13714.2|13713.3|856
1611671700000|2021-01-26 14:35:00|13716.7|13715.8|13716|13715.1|13721.2|13720.3|13715.2|13714.2|784
1611672000000|2021-01-26 14:40:00|13716.1|13715.2|13716.2|13715.3|13720.4|13719.5|13714.8|13713.9|636
1611672300000|2021-01-26 14:45:00|13716.6|13715.7|13722.3|13721.4|13723.1|13722.2|13714.2|13713.3|798
1611672600000|2021-01-26 14:50:00|13721.7|13720.8|13726.1|13725.2|13727.7|13726.6|13718.3|13717.4|688
1611672900000|2021-01-26 14:55:00|13726.4|13725.5|13725.5|13724|13726.4|13725.5|13723.3|13722.4|652
1611673200000|2021-01-26 15:00:00|13725.6|13724.1|13727.9|13727|13728.6|13727.7|13723.4|13722.5|679
1611673500000|2021-01-26 15:05:00|13727.6|13726.7|13729|13728.1|13729.4|13728.4|13725.7|13724.8|611
1611673800000|2021-01-26 15:10:00|13728.9|13728|13725.7|13724.8|13729.1|13728.2|13725.3|13724.4|665
1611674100000|2021-01-26 15:15:00|13725.8|13724.9|13732.1|13731.2|13732.1|13731.2|13725.3|13724.4|628
1611674400000|2021-01-26 15:20:00|13732.5|13731|13731.3|13730.4|13734.3|13733.4|13730.5|13729.6|652
1611674700000|2021-01-26 15:25:00|13731.4|13730.5|13732.1|13731.2|13734.4|13733.5|13730.7|13729.8|689
1611675000000|2021-01-26 15:30:00|13732.2|13731.3|13733.5|13732.6|13735.4|13734.4|13731.4|13730.5|640
1611675300000|2021-01-26 15:35:00|13733.4|13732.5|13731.1|13730.2|13736.1|13735|13730.6|13729.5|587
1611675600000|2021-01-26 15:40:00|13731|13730.1|13734.1|13733.2|13739.1|13738.2|13730.5|13729.6|692
1611675900000|2021-01-26 15:45:00|13734|13733.1|13734.1|13733.2|13735.1|13734.1|13731.3|13730.4|684
1611676200000|2021-01-26 15:50:00|13733.9|13733|13731.1|13730.2|13734.8|13733.9|13729.9|13729|625
1611676500000|2021-01-26 15:55:00|13731.3|13730.4|13742.4|13741.5|13745.2|13744|13731.1|13730.2|1311
1611676800000|2021-01-26 16:00:00|13742.3|13741.4|13743.1|13742.2|13743.7|13742.8|13735|13734.1|1028
1611677100000|2021-01-26 16:05:00|13743.2|13742.3|13738.4|13737.5|13743.8|13742.9|13734.8|13733.9|609
1611677400000|2021-01-26 16:10:00|13738.3|13737.4|13736.9|13736|13740.6|13739.7|13736.4|13735.4|661
1611677700000|2021-01-26 16:15:00|13736.8|13735.9|13734.5|13733.6|13739.1|13738.2|13733.6|13732.7|557
1611678000000|2021-01-26 16:20:00|13734.8|13733.9|13733.8|13732.9|13735.5|13734.6|13732.7|13731.8|433
1611678300000|2021-01-26 16:25:00|13733.7|13732.8|13735.5|13734|13736.6|13735.7|13732.7|13731.8|410
1611678600000|2021-01-26 16:30:00|13735.4|13734.5|13732.3|13731.4|13736.5|13735.4|13730.6|13729.7|502
1611678900000|2021-01-26 16:35:00|13732.2|13731.3|13730.6|13729.7|13732.9|13732|13729.3|13728.4|512
1611679200000|2021-01-26 16:40:00|13730.7|13729.8|13730|13729.1|13732.7|13731.8|13729.5|13728.6|378
1611679500000|2021-01-26 16:45:00|13729.9|13729|13727.2|13726.3|13732.4|13731.5|13727.1|13726.2|462
1611679800000|2021-01-26 16:50:00|13727.1|13726.2|13726.2|13725.3|13728.5|13727.5|13718.4|13717.5|1022
1611680100000|2021-01-26 16:55:00|13726.3|13725.4|13727.9|13727|13728.9|13728|13724.8|13723.9|731
1611680400000|2021-01-26 17:00:00|13727.8|13726.9|13731.7|13730.8|13734.8|13733.6|13727|13726.1|759
1611680700000|2021-01-26 17:05:00|13731.3|13730.4|13732|13731.1|13732.4|13731.5|13729.3|13728.4|424
1611681000000|2021-01-26 17:10:00|13732.1|13731.2|13730.5|13729.6|13734.2|13733.3|13729.7|13728.8|489
1611681300000|2021-01-26 17:15:00|13730.7|13729.8|13728.8|13727.9|13733.5|13732.6|13728.5|13727.6|398
1611681600000|2021-01-26 17:20:00|13728.9|13728|13724.1|13723.2|13729.9|13729|13724.1|13723.2|445
1611681900000|2021-01-26 17:25:00|13724|13723.1|13726|13725.1|13727.9|13727|13723.8|13722.9|384
1611682200000|2021-01-26 17:30:00|13726.1|13725.2|13730.8|13729.9|13730.8|13729.9|13726.1|13725.2|347
1611682500000|2021-01-26 17:35:00|13730.7|13729.8|13730.6|13729.7|13731.6|13730.7|13729.3|13728.4|347
1611682800000|2021-01-26 17:40:00|13730.7|13729.8|13732.3|13731.4|13732.4|13731.5|13729.4|13728.5|218
1611683100000|2021-01-26 17:45:00|13732.4|13731.5|13732.3|13731.4|13733.6|13732.7|13730.1|13729.2|279
1611683400000|2021-01-26 17:50:00|13732.2|13731.3|13734|13733.1|13735.3|13734.4|13731.2|13730.3|436
1611683700000|2021-01-26 17:55:00|13734.1|13733.2|13731.7|13730.8|13735.3|13734.4|13730.8|13729.9|428
1611684000000|2021-01-26 18:00:00|13731.8|13730.9|13732.3|13731.4|13732.7|13731.8|13728.3|13727.4|315
1611684300000|2021-01-26 18:05:00|13732.2|13731.3|13735|13734.1|13735|13734.1|13731.9|13731|238
1611684600000|2021-01-26 18:10:00|13734.8|13733.9|13737.2|13736.3|13737.6|13736.7|13733.6|13732.7|280
1611684900000|2021-01-26 18:15:00|13737.4|13736.5|13736.2|13735.3|13740.1|13739.2|13736.1|13735.2|289
1611685200000|2021-01-26 18:20:00|13736.3|13735.4|13738.4|13737.5|13740.4|13739.5|13736.2|13735.3|387
1611685500000|2021-01-26 18:25:00|13738.5|13737.6|13736.6|13735.7|13739.9|13739|13735.7|13734.8|383
1611685800000|2021-01-26 18:30:00|13736.7|13735.8|13735.9|13735|13737.5|13736.6|13735.4|13734.5|346
1611686100000|2021-01-26 18:35:00|13736|13735.1|13735.9|13735|13737.2|13736.3|13734.9|13734|311
1611686400000|2021-01-26 18:40:00|13735.1|13734.2|13737.4|13736.5|13737.6|13736.7|13733.1|13732.2|230
1611686700000|2021-01-26 18:45:00|13737.5|13736.6|13735.9|13735|13738.3|13737.4|13735.7|13734.8|296
1611687000000|2021-01-26 18:50:00|13735.8|13734.9|13734.6|13733.7|13736|13735.1|13732.6|13731.7|353
1611687300000|2021-01-26 18:55:00|13734.7|13733.8|13733.2|13732.3|13735.6|13734.7|13732.9|13732|305
1611687600000|2021-01-26 19:00:00|13733.3|13732.4|13732.9|13732|13734.4|13733.1|13730.8|13729.9|315
1611687900000|2021-01-26 19:05:00|13732.8|13731.9|13735.1|13734.2|13735.3|13734.4|13732.3|13731.4|221
1611688200000|2021-01-26 19:10:00|13735.2|13734.3|13730.9|13730|13735.3|13734.4|13730.6|13729.7|250
1611688500000|2021-01-26 19:15:00|13730.8|13729.9|13731|13730.1|13731.8|13730.9|13730.1|13729.2|248
1611688800000|2021-01-26 19:20:00|13730.9|13730|13731.5|13730.6|13731.9|13731|13729|13728.1|415
1611689100000|2021-01-26 19:25:00|13731.4|13730.5|13734.7|13733.8|13735.3|13734.4|13731.3|13730.4|330
1611689400000|2021-01-26 19:30:00|13734.4|13733.5|13736|13735.1|13737.5|13736.6|13734.4|13733.5|274
1611689700000|2021-01-26 19:35:00|13736.1|13735.2|13735.4|13734.5|13736.6|13735.7|13733.9|13733|216
1611690000000|2021-01-26 19:40:00|13735.2|13734.3|13736|13735.1|13736.3|13735.4|13734.4|13733.5|254
1611690300000|2021-01-26 19:45:00|13735.9|13735|13734|13733.1|13736.3|13735.4|13733.4|13732.3|263
1611690600000|2021-01-26 19:50:00|13733.9|13733|13733.3|13732.4|13734.1|13733.2|13730.9|13730|278
1611690900000|2021-01-26 19:55:00|13733.4|13732.5|13732.2|13731.3|13735.3|13734.4|13732|13731.1|434
1611691200000|2021-01-26 20:00:00|13732.1|13731.2|13734.9|13734|13736.2|13735.3|13731.7|13730.8|521
1611691500000|2021-01-26 20:05:00|13734.8|13733.9|13735.2|13734.3|13735.6|13734.7|13734.4|13733.5|279
1611691800000|2021-01-26 20:10:00|13735|13734.1|13735.3|13734.4|13735.4|13734.5|13734|13733|158
1611692100000|2021-01-26 20:15:00|13735|13734.1|13735.9|13735|13736.2|13735.2|13734.6|13733.7|207
1611692400000|2021-01-26 20:20:00|13736|13735.1|13737.6|13736.7|13737.6|13736.7|13735.1|13734.1|212
1611692700000|2021-01-26 20:25:00|13737.5|13736.6|13739.1|13738.2|13739.2|13738.3|13736.6|13735.7|257
1611693000000|2021-01-26 20:30:00|13738.5|13737.6|13736.8|13735.9|13739|13738.1|13736.2|13735.3|306
1611693300000|2021-01-26 20:35:00|13736.9|13736|13737.2|13736.3|13738.3|13737.4|13736.8|13735.9|295
1611693600000|2021-01-26 20:40:00|13737.3|13736.4|13738.6|13737.7|13739|13738.1|13737|13736.1|234
1611693900000|2021-01-26 20:45:00|13738.5|13737.6|13737.2|13736.3|13739.5|13738.6|13737.2|13736.3|226
1611694200000|2021-01-26 20:50:00|13737.3|13736.4|13738.1|13737.2|13738.8|13737.9|13737|13736.1|248
1611694500000|2021-01-26 20:55:00|13738.3|13737.4|13740.2|13739.3|13740.6|13739.7|13737.3|13736.4|324
1611694800000|2021-01-26 21:00:00|13740.3|13739.4|13740.6|13739.7|13741.2|13740.2|13739.1|13737.7|308
1611695100000|2021-01-26 21:05:00|13740.5|13739.6|13740.2|13739.3|13741.7|13740.8|13740.1|13739.2|211
1611695400000|2021-01-26 21:10:00|13740.6|13739.1|13741.3|13740.4|13741.6|13740.7|13740|13738.8|154
1611695700000|2021-01-26 21:15:00|13741.4|13740.5|13741.3|13740.4|13741.8|13740.9|13741.2|13740.1|146
1611696000000|2021-01-26 21:20:00|13741.4|13740.5|13740.3|13739.4|13742|13740.9|13740.3|13739.1|170
1611696300000|2021-01-26 21:25:00|13740.4|13739.5|13736.4|13734.9|13740.5|13739.6|13736.1|13734.6|240
1611696600000|2021-01-26 21:30:00|13736.3|13734.8|13736.3|13735.4|13738.3|13737.4|13735.9|13734.8|257
1611696900000|2021-01-26 21:35:00|13736.2|13735.3|13736.6|13735.1|13737.8|13736.6|13735.3|13734.4|213
1611697200000|2021-01-26 21:40:00|13736.7|13735.2|13737.6|13736.1|13737.7|13736.5|13736.1|13734.7|147
1611697500000|2021-01-26 21:45:00|13737.4|13735.9|13739.9|13738.4|13740.1|13738.6|13737.2|13735.8|194
1611697800000|2021-01-26 21:50:00|13739.7|13738.2|13736.2|13734.7|13740.2|13738.9|13735.8|13734.4|736
1611698100000|2021-01-26 21:55:00|13736.3|13734.8|13738.6|13734.2|13739.5|13735.9|13735|13730.9|1330
1611698400000|2021-01-26 22:00:00|13740.1|13732.8|13741.9|13731.9|13743.1|13733.1|13738.8|13730.6|39
1611698700000|2021-01-26 22:05:00|13742.1|13732.1|13743.3|13733.3|13745.5|13735.5|13739|13730.4|223
1611699000000|2021-01-26 22:10:00|13743.4|13733.4|13741.9|13731.9|13744.9|13735.5|13738.9|13730.6|287
1611699300000|2021-01-26 22:15:00|13742|13732|13740.8|13731.6|13745|13735|13739.4|13730.8|209
1611699600000|2021-01-26 22:20:00|13742.8|13732.8|13739.4|13731.5|13743.1|13733.2|13737.6|13730.7|208
1611699900000|2021-01-26 22:25:00|13739.3|13731.6|13742.8|13732.8|13744|13734.2|13736.8|13730.9|255
1611700200000|2021-01-26 22:30:00|13742.5|13732.5|13737.3|13731.8|13743.3|13734.5|13735.3|13727.2|425
1611700500000|2021-01-26 22:35:00|13737.2|13731.2|13736.8|13731.7|13737.9|13732.2|13736.5|13730.3|173
1611700800000|2021-01-26 22:40:00|13737.4|13731.6|13736|13730.8|13738|13732.5|13735.4|13730.1|183
1611701100000|2021-01-26 22:45:00|13735.9|13730.6|13736|13730.8|13738|13733.5|13731.6|13730.3|374
1611701400000|2021-01-26 22:50:00|13735|13730.6|13736.5|13733.9|13738.2|13734.2|13735|13730|308
1611701700000|2021-01-26 22:55:00|13736.8|13733.7|13737.7|13732.1|13740.2|13734|13735|13731.7|292
1611702000000|2021-01-26 23:00:00|13738.1|13732.2|13740.9|13736.8|13741.7|13738|13736.9|13732|887
1611702300000|2021-01-26 23:05:00|13741.1|13736.7|13739.2|13735.9|13741.6|13738.1|13738.7|13735.1|565
1611702600000|2021-01-26 23:10:00|13739.1|13735.8|13738.1|13735|13740.5|13736.5|13737.2|13733|691
1611702900000|2021-01-26 23:15:00|13738.3|13735.2|13737.6|13736.1|13739|13736.9|13737.2|13735.2|373
1611703200000|2021-01-26 23:20:00|13737.5|13736|13739.2|13737.7|13739.3|13737.8|13736.7|13735.2|218
1611703500000|2021-01-26 23:25:00|13739.1|13737.6|13741.8|13740.3|13742.1|13741|13738.5|13737.2|346
1611703800000|2021-01-26 23:30:00|13741|13740.1|13740.5|13739|13742.4|13741.2|13740|13738.5|391
1611704100000|2021-01-26 23:35:00|13740.4|13738.9|13739|13737.5|13740.5|13739|13737.3|13736.2|320
1611704400000|2021-01-26 23:40:00|13738.9|13737.4|13740.8|13739.3|13741.6|13740.3|13737.5|13736.6|289
1611704700000|2021-01-26 23:45:00|13740.7|13739.2|13740.7|13739.2|13741.5|13740|13740.5|13739.1|270
1611705000000|2021-01-26 23:50:00|13740.5|13739.6|13741.5|13740.6|13742.2|13741.1|13740.3|13739.1|89
1611705300000|2021-01-26 23:55:00|13741.6|13740.7|13742.1|13740.6|13743.4|13742.5|13740.9|13739.5|245
1611705600000|2021-01-27 00:00:00|13742|13740.5|13742.4|13740.9|13743.4|13742.5|13739.1|13738.2|289
1611705900000|2021-01-27 00:05:00|13742.5|13741|13742.3|13740.8|13742.9|13741.6|13741|13740|295
1611706200000|2021-01-27 00:10:00|13742.2|13740.7|13744.9|13743.4|13745.4|13744|13742|13740.5|277
1611706500000|2021-01-27 00:15:00|13744.8|13743.3|13751|13749.5|13752.7|13751.6|13743.6|13742.1|515
1611706800000|2021-01-27 00:20:00|13751.1|13749.6|13747.4|13745.9|13751.1|13749.6|13747.1|13745.9|262
1611707100000|2021-01-27 00:25:00|13747.6|13746.1|13747.4|13746.5|13748.9|13748|13746.9|13746|194
1611707400000|2021-01-27 00:30:00|13747.3|13746.4|13749.3|13747.8|13751.3|13750.4|13747.3|13746.2|479
1611707700000|2021-01-27 00:35:00|13749.4|13747.9|13745.9|13745|13750.9|13749.6|13745.8|13744.7|287
1611708000000|2021-01-27 00:40:00|13745.8|13744.9|13745.9|13744.4|13746.9|13745.7|13744.6|13743.1|339
1611708300000|2021-01-27 00:45:00|13746|13744.5|13743.9|13743|13746.6|13745.6|13743.8|13742.9|446
1611708600000|2021-01-27 00:50:00|13744|13743.1|13741.1|13740.2|13745.1|13743.7|13739.1|13738.2|568
1611708900000|2021-01-27 00:55:00|13739.5|13738|13742.1|13740.6|13744.6|13743.5|13739.5|13738|474
1611709200000|2021-01-27 01:00:00|13742.2|13740.7|13742.4|13741.5|13743.6|13742.5|13740.1|13739|433
1611709500000|2021-01-27 01:05:00|13742.5|13741.6|13738.6|13737.1|13742.7|13741.6|13737.9|13736.7|440
1611709800000|2021-01-27 01:10:00|13738.7|13737.2|13736.5|13735.6|13738.7|13737.2|13735.2|13733.8|365
1611710100000|2021-01-27 01:15:00|13736.6|13735.7|13738.9|13737.4|13739.1|13737.6|13733.5|13732|635
1611710400000|2021-01-27 01:20:00|13738.8|13737.3|13742.4|13740.9|13743.1|13741.9|13738|13737.1|412
1611710700000|2021-01-27 01:25:00|13742.5|13741|13744.2|13742.7|13744.6|13743.1|13739.7|13738.5|546
1611711000000|2021-01-27 01:30:00|13744.3|13742.8|13743.4|13742.5|13745.1|13744|13743.2|13742|497
1611711300000|2021-01-27 01:35:00|13743.3|13742.4|13739.6|13738.1|13744|13742.7|13738.3|13737.3|454
1611711600000|2021-01-27 01:40:00|13739.5|13738|13736.8|13735.9|13741|13739.8|13736.4|13735.2|415
1611711900000|2021-01-27 01:45:00|13736.7|13735.8|13733.5|13732.6|13739.1|13737.7|13733|13731.6|498
1611712200000|2021-01-27 01:50:00|13733.4|13732.5|13732.6|13731.7|13734.3|13733.1|13730.6|13729.7|557
1611712500000|2021-01-27 01:55:00|13732.7|13731.8|13733.7|13732.2|13736.2|13735|13732.4|13731.2|538
1611712800000|2021-01-27 02:00:00|13733.6|13732.1|13729.1|13728.2|13733.7|13732.2|13728.4|13727.4|502
1611713100000|2021-01-27 02:05:00|13729.2|13728.3|13730.9|13729.4|13731|13729.8|13728.4|13727.5|434
1611713400000|2021-01-27 02:10:00|13730.6|13729.1|13728.7|13727.2|13731.5|13730|13728|13726.8|392
1611713700000|2021-01-27 02:15:00|13729.1|13727.6|13730.1|13728.6|13731.4|13730.1|13728.6|13727.4|280
1611714000000|2021-01-27 02:20:00|13730.2|13728.7|13727.5|13726.6|13730.2|13728.7|13727.4|13726.5|279
1611714300000|2021-01-27 02:25:00|13727.7|13726.8|13728.8|13727.3|13729.5|13728.6|13727.3|13726.4|266
1611714600000|2021-01-27 02:30:00|13728.5|13727.6|13733.4|13732.5|13733.5|13732.6|13727.7|13726.2|421
1611714900000|2021-01-27 02:35:00|13733.3|13732.4|13730.6|13729.1|13733.3|13732.4|13728.9|13727.4|433
1611715200000|2021-01-27 02:40:00|13730.8|13729.3|13731.4|13730.5|13731.7|13730.7|13729.9|13728.6|278
1611715500000|2021-01-27 02:45:00|13731.5|13730.6|13731.3|13729.8|13731.9|13730.8|13729.8|13728.5|350
1611715800000|2021-01-27 02:50:00|13731.4|13729.9|13732.5|13731.6|13732.7|13731.7|13730.3|13729.2|330
1611716100000|2021-01-27 02:55:00|13732.4|13731.5|13734.6|13733.1|13735.1|13734|13731.4|13730.5|343
1611716400000|2021-01-27 03:00:00|13734.5|13733|13735.6|13734.7|13736.4|13735.2|13733|13732.1|283
1611716700000|2021-01-27 03:05:00|13735.5|13734.6|13733.5|13732.6|13736.5|13735.6|13733.2|13732|209
1611717000000|2021-01-27 03:10:00|13733.6|13732.7|13734|13733.1|13734.6|13733.7|13732.9|13732|237
1611717300000|2021-01-27 03:15:00|13733.9|13733|13734|13732.5|13735.4|13734.5|13733.3|13732.2|348
1611717600000|2021-01-27 03:20:00|13733.7|13732.8|13735.6|13734.7|13736.4|13735.2|13733.6|13732.4|498
1611717900000|2021-01-27 03:25:00|13735.5|13734.6|13734.6|13733.7|13736.5|13735|13733.5|13732.6|325
1611718200000|2021-01-27 03:30:00|13734.5|13733.6|13733.6|13732.7|13734.7|13733.8|13733.3|13732.1|266
1611718500000|2021-01-27 03:35:00|13733.5|13732.6|13733.7|13732.8|13734.1|13733.2|13732.8|13731.9|169
1611718800000|2021-01-27 03:40:00|13733.8|13732.9|13731.9|13731|13734.3|13733.2|13731.5|13730.5|265
1611719100000|2021-01-27 03:45:00|13732|13731.1|13731.6|13730.7|13732.6|13731.6|13731.1|13730.2|250
1611719400000|2021-01-27 03:50:00|13731.5|13730.6|13731|13730.1|13733.5|13732.6|13730.7|13729.8|329
1611719700000|2021-01-27 03:55:00|13730.9|13730|13729.4|13728.5|13731.4|13730.5|13729.2|13728.2|335
1611720000000|2021-01-27 04:00:00|13729.3|13728.4|13729.8|13728.9|13730.1|13729.1|13728.4|13727.3|258
1611720300000|2021-01-27 04:05:00|13729.9|13729|13728.7|13727.8|13730.2|13729.1|13728.5|13727.6|187
1611720600000|2021-01-27 04:10:00|13728.6|13727.7|13727.1|13726.2|13728.8|13727.8|13726.4|13725.5|252
1611720900000|2021-01-27 04:15:00|13727.2|13726.3|13726|13725.1|13727.4|13726.5|13725.6|13724.5|258
1611721200000|2021-01-27 04:20:00|13725.9|13725|13730.7|13729.8|13731.1|13730.1|13723.7|13722.2|386
1611721500000|2021-01-27 04:25:00|13730.8|13729.9|13729.8|13728.3|13735.2|13734.3|13729.2|13728.2|591
1611721800000|2021-01-27 04:30:00|13729.7|13728.2|13731.7|13730.8|13733|13732.1|13728.9|13727.4|355
1611722100000|2021-01-27 04:35:00|13732|13731.1|13732.5|13731.6|13732.6|13731.7|13730.5|13729.2|296
1611722400000|2021-01-27 04:40:00|13732.4|13731.5|13731.3|13730.4|13733.1|13732.2|13730.3|13729.3|289
1611722700000|2021-01-27 04:45:00|13730.9|13730|13730|13728.5|13731.4|13730.2|13729.6|13728.3|240
1611723000000|2021-01-27 04:50:00|13729.9|13728.4|13729.3|13728.4|13730.9|13729.7|13729.2|13728.2|210
1611723300000|2021-01-27 04:55:00|13729.4|13728.5|13731.6|13730.1|13731.7|13730.5|13729.2|13728.3|296
1611723600000|2021-01-27 05:00:00|13730.7|13729.8|13730.9|13730|13732.1|13731.2|13730.2|13729.1|266
1611723900000|2021-01-27 05:05:00|13731|13730.1|13732.4|13730.9|13733.1|13732.2|13730.9|13729.5|243
1611724200000|2021-01-27 05:10:00|13732.3|13730.8|13731.6|13730.7|13732.7|13731.8|13731.3|13730.4|213
1611724500000|2021-01-27 05:15:00|13731.7|13730.8|13733.8|13732.9|13733.9|13733|13731.4|13730.5|260
1611724800000|2021-01-27 05:20:00|13734|13733.1|13734.3|13733.4|13734.8|13733.9|13733.4|13732.5|215
1611725100000|2021-01-27 05:25:00|13734.4|13733.5|13736.6|13735.7|13737.1|13736.2|13733.5|13732.6|380
1611725400000|2021-01-27 05:30:00|13736.5|13735.6|13735.6|13734.7|13736.7|13735.8|13734.6|13733.7|347
1611725700000|2021-01-27 05:35:00|13735.5|13734.6|13739.6|13738.7|13740.3|13739.4|13734.9|13733.9|364
1611726000000|2021-01-27 05:40:00|13739.5|13738.6|13740.3|13739.4|13740.4|13739.5|13738.6|13737.7|252
1611726300000|2021-01-27 05:45:00|13740.2|13739.3|13739.5|13738.6|13740.3|13739.4|13737.9|13737|368
1611726600000|2021-01-27 05:50:00|13739.6|13738.7|13740.6|13739.7|13741.6|13740.7|13739.3|13738.2|318
1611726900000|2021-01-27 05:55:00|13740.7|13739.8|13743.4|13742.5|13745.2|13744.3|13740.5|13739.6|485
1611727200000|2021-01-27 06:00:00|13743.5|13742.6|13748.3|13747.4|13748.3|13747.4|13743.4|13742.5|428
1611727500000|2021-01-27 06:05:00|13748.2|13747.3|13744.3|13743.4|13748.2|13747.3|13743.4|13742.2|397
1611727800000|2021-01-27 06:10:00|13744.4|13743.5|13740.2|13739.3|13744.6|13743.7|13738|13736.8|573
1611728100000|2021-01-27 06:15:00|13740.3|13739.4|13744.4|13743.5|13744.7|13743.8|13740.1|13739.2|418
1611728400000|2021-01-27 06:20:00|13744.5|13743.6|13743.3|13742.4|13745.4|13744.5|13742.5|13741.6|316
1611728700000|2021-01-27 06:25:00|13743.4|13742.5|13740.6|13739.1|13744.1|13743.2|13738.9|13738|329
1611729000000|2021-01-27 06:30:00|13740.2|13738.7|13738.3|13737.4|13740.7|13739.6|13738|13737.1|328
1611729300000|2021-01-27 06:35:00|13738.5|13737.6|13740.9|13739.4|13741.1|13739.9|13737.4|13736|299
1611729600000|2021-01-27 06:40:00|13741.1|13739.6|13740.1|13739.2|13741.1|13739.9|13739.6|13738.7|283
1611729900000|2021-01-27 06:45:00|13740.3|13739.4|13737.4|13736.5|13740.5|13739.6|13736.2|13735.3|274
1611730200000|2021-01-27 06:50:00|13737.5|13736.6|13736.4|13735.5|13738.9|13737.7|13735.4|13734.5|302
1611730500000|2021-01-27 06:55:00|13736.3|13735.4|13743.5|13742|13744.4|13743.5|13736.2|13735.3|389
1611730800000|2021-01-27 07:00:00|13743.4|13742.5|13741.2|13740.3|13744|13743.1|13740.3|13739.4|364
1611731100000|2021-01-27 07:05:00|13741|13740.1|13741.3|13740.4|13741.3|13740.4|13736.1|13735.2|355
1611731400000|2021-01-27 07:10:00|13741.8|13740.9|13746.8|13745.9|13748.5|13747.6|13741.7|13740.8|573
1611731700000|2021-01-27 07:15:00|13746.7|13745.8|13747.8|13746.9|13748|13746.9|13742.7|13741.6|351
1611732000000|2021-01-27 07:20:00|13748.3|13747.4|13743.9|13743|13750|13749.1|13743.4|13742.5|593
1611732300000|2021-01-27 07:25:00|13744|13743.1|13743.1|13741.6|13746.4|13745.5|13742|13741|358
1611732600000|2021-01-27 07:30:00|13743|13741.5|13740.3|13739.4|13744.4|13743.3|13739.2|13738.3|501
1611732900000|2021-01-27 07:35:00|13740.5|13739.6|13745.7|13744.8|13747.1|13746.2|13740.3|13739.4|502
1611733200000|2021-01-27 07:40:00|13745.6|13744.7|13757|13756.1|13758.7|13757.6|13745|13743.7|749
1611733500000|2021-01-27 07:45:00|13757.1|13756.2|13754.4|13753.5|13759.4|13758.5|13754.3|13753.1|470
1611733800000|2021-01-27 07:50:00|13754.5|13753.6|13748|13747.1|13756.4|13754.9|13748|13747.1|448
1611734100000|2021-01-27 07:55:00|13748.3|13747.4|13754.3|13752.8|13755.4|13754.5|13747.5|13746.6|486
1611734400000|2021-01-27 08:00:00|13754.4|13752.9|13742.6|13741.7|13754.4|13752.9|13739.6|13738.7|865
1611734700000|2021-01-27 08:05:00|13742.7|13741.8|13748.5|13747.6|13758.9|13757.4|13739.5|13738.6|901
1611735000000|2021-01-27 08:10:00|13748.2|13747.3|13744.5|13743.6|13749.5|13748.6|13742.5|13741.6|746
1611735300000|2021-01-27 08:15:00|13744.4|13743.5|13740.3|13738.8|13745.7|13744.8|13739.6|13738.2|766
1611735600000|2021-01-27 08:20:00|13740.1|13738.6|13733.5|13732.6|13742.7|13741.6|13732.4|13731.5|761
1611735900000|2021-01-27 08:25:00|13733.7|13732.8|13735.5|13734.6|13738.1|13737.2|13726.3|13725.4|876
1611736200000|2021-01-27 08:30:00|13735.4|13734.5|13730.6|13729.7|13737.4|13736.1|13729.1|13728.2|614
1611736500000|2021-01-27 08:35:00|13730.7|13729.8|13730.5|13729.6|13737.7|13736.7|13728.2|13727.3|523
1611736800000|2021-01-27 08:40:00|13730.7|13729.8|13733.1|13732.2|13733.1|13732.2|13726.5|13725.4|662
1611737100000|2021-01-27 08:45:00|13733|13732.1|13735.8|13734.9|13736.7|13735.5|13730.8|13729.9|496
1611737400000|2021-01-27 08:50:00|13735.9|13735|13740.9|13740|13741.8|13740.9|13735.8|13734.7|350
1611737700000|2021-01-27 08:55:00|13741|13740.1|13736.7|13735.8|13743.3|13742.4|13735.8|13734.6|663
1611738000000|2021-01-27 09:00:00|13736.5|13735.6|13734.5|13733.6|13737.3|13736.4|13728.8|13727.9|580
1611738300000|2021-01-27 09:05:00|13734.6|13733.7|13729.4|13727.9|13734.8|13733.9|13726.1|13725.2|493
1611738600000|2021-01-27 09:10:00|13729.5|13728|13722.5|13721|13730.9|13730|13721.6|13720.7|928
1611738900000|2021-01-27 09:15:00|13722.3|13721.4|13733.6|13732.7|13734.9|13734|13722.3|13721.4|1042
1611739200000|2021-01-27 09:20:00|13733.7|13732.8|13736.7|13735.8|13739.1|13738|13731|13730|811
1611739500000|2021-01-27 09:25:00|13736.9|13736|13736.3|13735.4|13739|13738.1|13735.1|13734.2|802
1611739800000|2021-01-27 09:30:00|13736.1|13735.2|13739.4|13738.5|13740.1|13739.2|13733.8|13732.9|789
1611740100000|2021-01-27 09:35:00|13739.3|13738.4|13732.2|13731.3|13741.1|13740.2|13731.6|13730.7|749
1611740400000|2021-01-27 09:40:00|13732.3|13731.4|13742.7|13741.8|13745|13744.1|13732.2|13731.2|673
1611740700000|2021-01-27 09:45:00|13742.3|13741.4|13737.7|13736.8|13744|13743.1|13735.9|13734.8|555
1611741000000|2021-01-27 09:50:00|13737.6|13736.7|13736.2|13735.3|13738.9|13738|13735.1|13734.1|574
1611741300000|2021-01-27 09:55:00|13736.1|13735.2|13735.6|13734.7|13739.7|13738.8|13734.6|13733.7|659
1611741600000|2021-01-27 10:00:00|13735.5|13734.6|13734.5|13733.6|13736.5|13735.6|13732|13731.1|795
1611741900000|2021-01-27 10:05:00|13734.4|13733.5|13735.2|13734.3|13736.6|13735.7|13731.4|13730.5|541
1611742200000|2021-01-27 10:10:00|13735.1|13734.2|13734.5|13733.6|13736|13734.9|13731.1|13730.2|510
1611742500000|2021-01-27 10:15:00|13734.3|13733.4|13735.9|13734.4|13737.6|13736.4|13732.2|13731.3|519
1611742800000|2021-01-27 10:20:00|13736|13734.5|13735.8|13734.9|13737.9|13737|13734.7|13733.7|391
1611743100000|2021-01-27 10:25:00|13735.7|13734.8|13738.8|13737.9|13740.4|13739.5|13735.7|13734.8|251
1611743400000|2021-01-27 10:30:00|13738.7|13737.8|13741.3|13740.4|13742.4|13741.5|13734.9|13734|570
1611743700000|2021-01-27 10:35:00|13741.4|13740.5|13737.4|13736.5|13743.6|13742.7|13736.9|13736|514
1611744000000|2021-01-27 10:40:00|13737.3|13736.4|13736.9|13736|13741.6|13740.7|13736.5|13735.6|410
1611744300000|2021-01-27 10:45:00|13736.7|13735.8|13735.6|13734.7|13737.7|13736.8|13733.7|13732.8|435
1611744600000|2021-01-27 10:50:00|13735.5|13734.6|13738.8|13737.9|13739.5|13738.6|13734.8|13733.6|391
1611744900000|2021-01-27 10:55:00|13738.7|13737.8|13742.6|13741.7|13745.3|13744.4|13738.7|13737.8|555
1611745200000|2021-01-27 11:00:00|13742.7|13741.8|13740.7|13739.8|13743.1|13742.2|13738.6|13737.7|519
1611745500000|2021-01-27 11:05:00|13740.6|13739.7|13737.8|13736.9|13741.8|13740.9|13737.4|13736.5|518
1611745800000|2021-01-27 11:10:00|13737.7|13736.8|13737|13736.1|13738.8|13737.9|13734.4|13733.5|475
1611746100000|2021-01-27 11:15:00|13736.8|13735.9|13735.3|13734.4|13738.3|13737.4|13734.7|13733.8|530
1611746400000|2021-01-27 11:20:00|13735.2|13734.3|13733.9|13733|13736.8|13735.9|13733.6|13732.7|534
1611746700000|2021-01-27 11:25:00|13734|13733.1|13732.3|13731.4|13734.7|13733.8|13729.5|13728.6|546
1611747000000|2021-01-27 11:30:00|13732.1|13731.2|13733|13732.1|13735.5|13734.6|13731.2|13730.3|534
1611747300000|2021-01-27 11:35:00|13732.9|13732|13725.2|13724.3|13733.4|13732.5|13723.4|13722.5|690
1611747600000|2021-01-27 11:40:00|13725.1|13724.2|13713.6|13712.7|13725.4|13724.5|13711.8|13710.9|926
1611747900000|2021-01-27 11:45:00|13713.5|13712.6|13707.5|13706.6|13714|13712.8|13703|13702.1|1039
1611748200000|2021-01-27 11:50:00|13707.3|13706.4|13710.9|13710|13711.8|13710.9|13699.3|13698.4|1018
1611748500000|2021-01-27 11:55:00|13710.6|13709.7|13711.8|13710.9|13714.7|13713.8|13709.3|13708.4|666
1611748800000|2021-01-27 12:00:00|13711.7|13710.8|13722.6|13721.7|13723.4|13722.4|13710.3|13709.4|758
1611749100000|2021-01-27 12:05:00|13722.7|13721.8|13713.4|13712.5|13722.7|13721.8|13712.3|13711.4|756
1611749400000|2021-01-27 12:10:00|13713.3|13712.4|13707.2|13706.3|13714|13713|13707.1|13706.2|694
1611749700000|2021-01-27 12:15:00|13707.3|13706.4|13700.5|13699.6|13707.5|13706.6|13696.8|13695.9|862
1611750000000|2021-01-27 12:20:00|13700.6|13699.7|13702.9|13702|13703.5|13702.6|13698.9|13698|762
1611750300000|2021-01-27 12:25:00|13703|13702.1|13702.7|13701.8|13704.9|13704|13701.9|13701|610
1611750600000|2021-01-27 12:30:00|13702.8|13701.9|13703.1|13702.2|13711.6|13710.7|13699.5|13698.6|893
1611750900000|2021-01-27 12:35:00|13703.2|13702.3|13701.5|13700.6|13706|13705.1|13699.1|13698.2|693
1611751200000|2021-01-27 12:40:00|13701.9|13701|13695|13694.1|13703.4|13702.5|13693.6|13692.7|892
1611751500000|2021-01-27 12:45:00|13694.8|13693.9|13701.2|13700.3|13704.4|13703.5|13693.3|13692.4|835
1611751800000|2021-01-27 12:50:00|13701.3|13700.4|13704.2|13703.3|13705.2|13704.3|13697.3|13696.4|681
1611752100000|2021-01-27 12:55:00|13704.4|13703.5|13703.5|13702.6|13707.8|13706.9|13701.4|13700.5|999
1611752400000|2021-01-27 13:00:00|13704|13703.1|13701.3|13700.4|13704|13703.1|13694.4|13693.2|894
1611752700000|2021-01-27 13:05:00|13701.2|13700.3|13704|13703.1|13707|13706.1|13695.7|13694.8|844
1611753000000|2021-01-27 13:10:00|13703.9|13703|13705.6|13704.7|13706.8|13705.9|13702|13701.1|615
1611753300000|2021-01-27 13:15:00|13705.5|13704.6|13700.1|13699.2|13708.3|13707.4|13699|13698.1|678
1611753600000|2021-01-27 13:20:00|13700|13699.1|13703.3|13702.4|13706.1|13705.2|13699.2|13698.3|668
1611753900000|2021-01-27 13:25:00|13703|13702.1|13699.7|13696.8|13704.6|13703.7|13697.6|13696|522
1611754200000|2021-01-27 13:30:00|13699.6|13696.5|13690.2|13689.3|13700.3|13699.4|13687.7|13686.8|687
1611754500000|2021-01-27 13:35:00|13690.3|13689.4|13690|13689.1|13690.3|13689.4|13681.9|13681|859
1611754800000|2021-01-27 13:40:00|13689.9|13689|13687.9|13687|13693.8|13692.9|13685|13684.1|793
1611755100000|2021-01-27 13:45:00|13688|13687.1|13684|13683.1|13689.7|13688.8|13683|13682.1|750
1611755400000|2021-01-27 13:50:00|13683.8|13682.9|13691.1|13690.2|13691.7|13690.8|13683.7|13682.8|729
1611755700000|2021-01-27 13:55:00|13691|13690.1|13695.1|13694.2|13697.6|13696.7|13689.9|13689|755
1611756000000|2021-01-27 14:00:00|13695.2|13694.3|13692.9|13692|13699.8|13698.9|13692.9|13692|781
1611756300000|2021-01-27 14:05:00|13693|13692.1|13686.7|13685.8|13695.6|13694.7|13685.9|13685|721
1611756600000|2021-01-27 14:10:00|13686.6|13685.7|13690|13689.1|13691|13690.1|13683.9|13683|701
1611756900000|2021-01-27 14:15:00|13689.9|13689|13691.5|13690.6|13693.9|13693|13689.8|13688.9|630
1611757200000|2021-01-27 14:20:00|13691.4|13690.5|13684.2|13683.3|13693|13692.1|13684.1|13683.2|682
1611757500000|2021-01-27 14:25:00|13684.1|13683.2|13693.3|13692.4|13694.5|13693.6|13683.6|13682.7|640
1611757800000|2021-01-27 14:30:00|13693|13692.1|13679.3|13678.4|13693.4|13692.5|13679.3|13678.4|865
1611758100000|2021-01-27 14:35:00|13679.5|13678.6|13671.2|13670.3|13679.9|13679|13667.8|13666.9|962
1611758400000|2021-01-27 14:40:00|13671.4|13669.9|13666|13665.1|13672.3|13671.4|13662.9|13662|908
1611758700000|2021-01-27 14:45:00|13666.1|13665.2|13664|13662.5|13674.5|13673.6|13662|13661|838
1611759000000|2021-01-27 14:50:00|13664.1|13662.6|13679.7|13678.8|13681.2|13680.3|13659.7|13658.5|870
1611759300000|2021-01-27 14:55:00|13679.8|13678.9|13678.7|13677.8|13687.8|13686.9|13675.8|13674.9|861
1611759600000|2021-01-27 15:00:00|13678.6|13677.7|13687.7|13686.8|13689.4|13688.5|13676.3|13675.2|856
1611759900000|2021-01-27 15:05:00|13687.6|13686.7|13689.5|13688.6|13694.2|13693.3|13687.1|13686.2|825
1611760200000|2021-01-27 15:10:00|13689.8|13688.9|13685.7|13684.2|13692.1|13691|13683.9|13683|823
1611760500000|2021-01-27 15:15:00|13685.6|13684.1|13692|13691.1|13694.2|13693.3|13681.6|13680.7|794
1611760800000|2021-01-27 15:20:00|13691.9|13691|13696.9|13696|13698|13697.1|13690.2|13688.7|695
1611761100000|2021-01-27 15:25:00|13696.8|13695.9|13691.3|13689.8|13699.1|13698.2|13690.4|13689.1|708
1611761400000|2021-01-27 15:30:00|13691.4|13689.9|13695.8|13694.9|13700.1|13699.2|13689.5|13688.6|778
1611761700000|2021-01-27 15:35:00|13695.7|13694.8|13693.4|13691.9|13700.1|13699.2|13692.3|13691.1|786
1611762000000|2021-01-27 15:40:00|13693.3|13691.8|13698.4|13697.5|13701.9|13701|13693.3|13691.8|762
1611762300000|2021-01-27 15:45:00|13698.5|13697.6|13698.8|13697.9|13701.6|13700.7|13694.8|13693.9|614
1611762600000|2021-01-27 15:50:00|13700.3|13699.4|13700.4|13699.5|13701.8|13700.9|13694.7|13693.8|676
1611762900000|2021-01-27 15:55:00|13700.5|13699.6|13703.9|13703|13712.2|13711|13699.9|13699|724
1611763200000|2021-01-27 16:00:00|13703.8|13702.9|13703.9|13703|13705.9|13704.6|13698.8|13697.8|606
1611763500000|2021-01-27 16:05:00|13704|13703.1|13703.2|13702.3|13704.9|13704|13696.7|13695.8|667
1611763800000|2021-01-27 16:10:00|13703.3|13702.4|13696.7|13695.8|13704.8|13703.9|13695.9|13695|543
1611764100000|2021-01-27 16:15:00|13696.6|13695.7|13692.2|13690.7|13698.1|13697.2|13691.9|13690.6|673
1611764400000|2021-01-27 16:20:00|13692.1|13690.6|13698.5|13697.6|13698.9|13698|13691.4|13690.5|655
1611764700000|2021-01-27 16:25:00|13698.6|13697.7|13707|13705.5|13707.1|13706.1|13698.4|13697.5|790
1611765000000|2021-01-27 16:30:00|13706.9|13706|13698.9|13698|13709.4|13708.4|13697.1|13696.2|974
1611765300000|2021-01-27 16:35:00|13698.8|13697.9|13701.8|13700.9|13702.6|13701.7|13696.9|13696|697
1611765600000|2021-01-27 16:40:00|13701.7|13700.8|13703.6|13702.7|13704.1|13703.2|13697.9|13697|649
1611765900000|2021-01-27 16:45:00|13703.7|13702.8|13699.3|13697.8|13706.1|13705.2|13698.7|13697.5|779
1611766200000|2021-01-27 16:50:00|13699.2|13697.7|13696.6|13695.7|13702.2|13700.9|13696.3|13695.4|604
1611766500000|2021-01-27 16:55:00|13696.7|13695.8|13688.1|13687.2|13697|13696.1|13687.8|13686.9|683
1611766800000|2021-01-27 17:00:00|13688|13687.1|13689.8|13688.9|13692.1|13691.2|13684.6|13683.7|806
1611767100000|2021-01-27 17:05:00|13689.9|13689|13695.3|13694.4|13695.4|13694.5|13689.8|13688.9|692
1611767400000|2021-01-27 17:10:00|13695.2|13694.3|13703.2|13702.3|13703.4|13702.5|13695|13694.1|700
1611767700000|2021-01-27 17:15:00|13703.4|13702.5|13705|13704.1|13706.9|13706|13702|13701.1|818
1611768000000|2021-01-27 17:20:00|13705.1|13704.2|13703.9|13703|13705.8|13704.8|13702.1|13701.2|726
1611768300000|2021-01-27 17:25:00|13703.8|13702.9|13702|13701.1|13704.6|13703.3|13701.1|13700|586
1611768600000|2021-01-27 17:30:00|13702.3|13701.4|13702.8|13701.9|13703.4|13702.5|13700.8|13699.9|727
1611768900000|2021-01-27 17:35:00|13702|13701.1|13705.5|13704.6|13707.2|13706.1|13697.7|13696.8|706
1611769200000|2021-01-27 17:40:00|13705.4|13704.5|13709.6|13708.7|13712|13711.1|13705.1|13704.2|779
1611769500000|2021-01-27 17:45:00|13709.5|13708.6|13708.6|13707.7|13709.9|13708.9|13705.5|13704.6|770
1611769800000|2021-01-27 17:50:00|13708.4|13707.5|13709.8|13708.9|13711.6|13710.7|13705.9|13705|711
1611770100000|2021-01-27 17:55:00|13709.6|13708.7|13713.1|13712.2|13714.4|13713.2|13708.3|13707.4|691
1611770400000|2021-01-27 18:00:00|13713|13712.1|13711.4|13710.5|13715.1|13714.2|13711|13710.1|648
1611770700000|2021-01-27 18:05:00|13711.2|13710.3|13713.3|13712.4|13713.6|13712.7|13708.3|13707.4|630
1611771000000|2021-01-27 18:10:00|13713.2|13712.3|13712.2|13711.3|13713.3|13712.4|13710.6|13709.7|523
1611771300000|2021-01-27 18:15:00|13712.5|13711.6|13712.4|13711.5|13713.9|13713|13710.8|13709.9|475
1611771600000|2021-01-27 18:20:00|13712.3|13711.4|13714.7|13713.8|13715|13714.1|13710.5|13709.6|443
1611771900000|2021-01-27 18:25:00|13714.8|13713.9|13715.8|13714.9|13718.6|13717.7|13713.2|13712.3|586
1611772200000|2021-01-27 18:30:00|13715.9|13715|13720.2|13719.3|13721.1|13720.2|13714.9|13713.8|625
1611772500000|2021-01-27 18:35:00|13720.1|13719.2|13716.6|13715.7|13720.2|13719.3|13715.9|13714.8|584
1611772800000|2021-01-27 18:40:00|13716.7|13715.8|13715.7|13714.8|13718.2|13717.3|13715.7|13714.8|466
1611773100000|2021-01-27 18:45:00|13715.4|13714.5|13714.1|13713.2|13716.3|13715.4|13713|13712.1|502
1611773400000|2021-01-27 18:50:00|13714|13713.1|13716.9|13716|13717.5|13716.6|13714|13712.8|492
1611773700000|2021-01-27 18:55:00|13716.6|13715.7|13728.8|13718.8|13729.8|13719.9|13713.3|13712.3|792
1611774000000|2021-01-27 19:00:00|13729|13719|13713.5|13712.6|13732.4|13729.7|13713.5|13712.6|1087
1611774300000|2021-01-27 19:05:00|13713.6|13712.7|13719.6|13718.1|13720.6|13719.4|13711|13709.9|838
1611774600000|2021-01-27 19:10:00|13719.7|13718.2|13719.5|13718.6|13723.6|13722.6|13717.3|13716.4|903
1611774900000|2021-01-27 19:15:00|13719.4|13718.5|13710.6|13709.1|13719.9|13719|13706.6|13705.7|816
1611775200000|2021-01-27 19:20:00|13710.4|13709.5|13710.2|13709.3|13711.3|13710.3|13704.6|13703.6|860
1611775500000|2021-01-27 19:25:00|13710.3|13709.4|13708.1|13706.6|13713.6|13712.7|13708|13706.5|774
1611775800000|2021-01-27 19:30:00|13708|13706.5|13701.4|13700.5|13709.1|13707.9|13699.5|13698.3|1038
1611776100000|2021-01-27 19:35:00|13701.6|13700.7|13703.1|13702.2|13705.1|13704.1|13698.6|13697.7|914
1611776400000|2021-01-27 19:40:00|13703.4|13701.9|13711.4|13710.5|13714.9|13714|13701.6|13700.7|953
1611776700000|2021-01-27 19:45:00|13711.3|13710.4|13704.4|13702.9|13712.6|13711.7|13701.4|13699.9|967
1611777000000|2021-01-27 19:50:00|13704.1|13703.2|13687.3|13685.8|13705.6|13704.1|13683.7|13682.5|1377
1611777300000|2021-01-27 19:55:00|13687|13686.1|13686.8|13685.9|13689.7|13688.5|13682|13680.8|1395
1611777600000|2021-01-27 20:00:00|13686.9|13686|13687|13685.5|13689.3|13687.8|13679.3|13678.1|1248
1611777900000|2021-01-27 20:05:00|13687.7|13686.2|13690.3|13688.8|13693.1|13691.7|13685.1|13684.2|1143
1611778200000|2021-01-27 20:10:00|13690.4|13688.9|13696.9|13695.4|13697.2|13696|13689|13687.6|1183
1611778500000|2021-01-27 20:15:00|13696.6|13695.7|13691|13689.5|13697|13695.8|13689.8|13688.7|996
1611778800000|2021-01-27 20:20:00|13690.7|13689.2|13679.7|13678.2|13691.7|13690.4|13677.4|13676.3|958
1611779100000|2021-01-27 20:25:00|13679.8|13678.3|13681.5|13680.6|13686.7|13685.6|13675.9|13674.6|1064
1611779400000|2021-01-27 20:30:00|13681.6|13680.7|13678|13677.1|13681.6|13680.7|13677.1|13676.1|972
1611779700000|2021-01-27 20:35:00|13677.9|13677|13679.7|13678.2|13681.8|13680.9|13675.7|13674.6|991
1611780000000|2021-01-27 20:40:00|13679.8|13678.3|13675|13674.1|13680.5|13679.3|13674.3|13672.8|918
1611780300000|2021-01-27 20:45:00|13674.8|13673.9|13685.2|13684.3|13685.8|13684.3|13673.6|13672.6|880
1611780600000|2021-01-27 20:50:00|13685.1|13684.2|13685.1|13684.2|13686.8|13685.5|13679.8|13678.5|868
1611780900000|2021-01-27 20:55:00|13685|13684.1|13682.2|13680.7|13687.6|13686.3|13679.3|13678.4|853
1611781200000|2021-01-27 21:00:00|13682.4|13681.5|13681.9|13681|13688.2|13686.7|13679.2|13678.2|800
1611781500000|2021-01-27 21:05:00|13681.7|13680.8|13678.2|13677.3|13683.3|13682.4|13677|13676|785
1611781800000|2021-01-27 21:10:00|13677.4|13676.5|13682.6|13681.1|13684.5|13683.2|13676.8|13675.6|819
1611782100000|2021-01-27 21:15:00|13682.5|13681|13689.4|13687.9|13689.8|13688.1|13680.1|13678.7|452
1611782400000|2021-01-27 21:20:00|13689.5|13688|13693.3|13691.8|13693.7|13692.4|13688.6|13687.5|395
1611782700000|2021-01-27 21:25:00|13693.4|13691.9|13694.6|13693.1|13695.5|13694|13691.3|13690.1|356
1611783000000|2021-01-27 21:30:00|13694.5|13693|13693.9|13692.4|13695.4|13694.1|13692.1|13690.9|471
1611783300000|2021-01-27 21:35:00|13694|13692.5|13694.1|13692.6|13694.6|13693.1|13691.5|13690.1|249
1611783600000|2021-01-27 21:40:00|13694.3|13692.8|13696.6|13695.1|13697.8|13696.6|13693.3|13691.8|328
1611783900000|2021-01-27 21:45:00|13696.4|13694.9|13694.8|13693.3|13696.7|13695.1|13694|13692.5|287
1611784200000|2021-01-27 21:50:00|13694.9|13693.4|13691|13689.5|13695|13693.4|13690.4|13688.3|304
1611784500000|2021-01-27 21:55:00|13692.2|13690.7|13692|13685.1|13694.2|13692.7|13689.4|13683.4|408
1611784800000|2021-01-27 22:00:00|13691.8|13683.6|13691.2|13681.2|13692.8|13687.1|13689.9|13681|34
1611785100000|2021-01-27 22:05:00|13692.7|13682.7|13694.7|13684.7|13695.4|13685.4|13687.4|13677.4|216
1611785400000|2021-01-27 22:10:00|13694.8|13684.8|13695.6|13685.6|13697.3|13687.3|13693.5|13683.5|202
1611785700000|2021-01-27 22:15:00|13695.3|13685.3|13695.3|13685.3|13696.3|13686.3|13691.8|13682.9|263
1611786000000|2021-01-27 22:20:00|13695.4|13685.4|13687.3|13677.3|13695.8|13685.8|13686|13676|244
1611786300000|2021-01-27 22:25:00|13687.4|13677.4|13687.7|13677.7|13688.7|13678.7|13685.8|13675.8|176
1611786600000|2021-01-27 22:30:00|13688.2|13678.2|13696.2|13686.2|13696.8|13686.8|13685.1|13675.1|850
1611786900000|2021-01-27 22:35:00|13696|13686|13694.4|13684.4|13698.4|13688.4|13691.4|13681.4|384
1611787200000|2021-01-27 22:40:00|13694.9|13684.9|13692.6|13682.6|13697.1|13687.1|13690.4|13680.4|240
1611787500000|2021-01-27 22:45:00|13692|13682|13687.5|13677.5|13694.6|13684.6|13687.5|13677.5|387
1611787800000|2021-01-27 22:50:00|13687.8|13677.8|13690.9|13686.6|13693.6|13687|13687.3|13677.3|441
1611788100000|2021-01-27 22:55:00|13690.8|13686.7|13697.2|13687.2|13700.6|13690.6|13689.2|13684|488
1611788400000|2021-01-27 23:00:00|13697.1|13687.1|13690.2|13688.7|13697.3|13692|13690.1|13685.9|791
1611788700000|2021-01-27 23:05:00|13690.1|13688.6|13683.1|13681.6|13690.2|13688.7|13683|13681.4|457
1611789000000|2021-01-27 23:10:00|13683|13681.5|13683.7|13682.2|13684.5|13683|13683|13681.3|300
1611789300000|2021-01-27 23:15:00|13683.8|13682.3|13677|13675.5|13684.9|13683.4|13676.8|13675.3|427
1611789600000|2021-01-27 23:20:00|13676.9|13675.4|13675.5|13674|13679.6|13678.1|13675.4|13673.9|396
1611789900000|2021-01-27 23:25:00|13675.4|13673.9|13674.9|13674|13677.6|13676.1|13674.9|13673.8|235
1611790200000|2021-01-27 23:30:00|13675|13674.1|13675.1|13673.6|13677.8|13676.5|13673.7|13672.7|374
1611790500000|2021-01-27 23:35:00|13675.2|13673.7|13668.6|13667.1|13675.2|13673.9|13666.6|13665.3|541
1611790800000|2021-01-27 23:40:00|13668.5|13667|13670.2|13668.7|13671.2|13670.3|13666.6|13665.2|436
1611791100000|2021-01-27 23:45:00|13670.3|13668.8|13669.9|13668.4|13673.3|13672.1|13668.2|13667|500
1611791400000|2021-01-27 23:50:00|13669.8|13668.3|13670.8|13669.3|13671.3|13670|13667.8|13666.7|408
1611791700000|2021-01-27 23:55:00|13670.7|13669.2|13671.6|13670.1|13671.9|13670.5|13667.7|13666.6|505
1611792000000|2021-01-28 00:00:00|13671.7|13670.2|13672.9|13671.4|13677.1|13675.5|13669|13667.5|729
1611792300000|2021-01-28 00:05:00|13673.1|13670.9|13669.5|13668|13674.8|13673.1|13667.5|13666|731
1611792600000|2021-01-28 00:10:00|13669.6|13668.1|13666.3|13664.8|13669.9|13668.4|13664.1|13662.6|602
1611792900000|2021-01-28 00:15:00|13666.4|13664.9|13667|13665.5|13668.4|13666.9|13664.3|13662.7|602
1611793200000|2021-01-28 00:20:00|13667.1|13665.6|13664.5|13663|13669.4|13667.9|13662.9|13661.6|591
1611793500000|2021-01-28 00:25:00|13664.6|13663.1|13656.8|13655.3|13667.1|13665.6|13656.6|13654.8|705
1611793800000|2021-01-28 00:30:00|13657.2|13655.7|13660.6|13659.1|13662.1|13660.6|13651.9|13650.3|686
1611794100000|2021-01-28 00:35:00|13660.5|13659|13667.1|13665.6|13667.4|13665.9|13660|13658.9|583
1611794400000|2021-01-28 00:40:00|13666.8|13665.3|13668.5|13667|13668.7|13667.3|13665.2|13663.9|540
1611794700000|2021-01-28 00:45:00|13668.6|13667.1|13662.9|13661.4|13668.7|13667.2|13662.2|13660.7|460
1611795000000|2021-01-28 00:50:00|13662.7|13661.2|13658.4|13656.9|13663.2|13661.4|13655.3|13654|756
1611795300000|2021-01-28 00:55:00|13658|13656.5|13662.4|13660.9|13664.9|13663.4|13656.7|13655.2|805
1611795600000|2021-01-28 01:00:00|13662|13660.5|13667.6|13666.1|13669.7|13668.4|13659.3|13658.2|928
1611795900000|2021-01-28 01:05:00|13667.5|13666|13666.7|13665.2|13670|13668.5|13665.9|13664.1|709
1611796200000|2021-01-28 01:10:00|13666.8|13665.3|13669.4|13667.9|13670.5|13669.2|13665.6|13664.1|561
1611796500000|2021-01-28 01:15:00|13669.6|13668.1|13671.2|13669.7|13672.6|13671.4|13668.8|13667.6|552
1611796800000|2021-01-28 01:20:00|13671.3|13669.8|13669.6|13668.7|13671.8|13670.6|13669.2|13667.7|534
1611797100000|2021-01-28 01:25:00|13669.7|13668.8|13669.7|13668.2|13670.7|13669.4|13666.8|13665.6|434
1611797400000|2021-01-28 01:30:00|13669.6|13668.1|13664.4|13662.9|13669.9|13668.4|13663.5|13662.4|564
1611797700000|2021-01-28 01:35:00|13664.5|13663|13668|13666.5|13668.6|13667.1|13663.6|13662.3|558
1611798000000|2021-01-28 01:40:00|13668.1|13666.6|13676|13674.5|13676.2|13674.7|13667.6|13665.6|615
1611798300000|2021-01-28 01:45:00|13676.1|13674.6|13681.3|13679.8|13682.2|13680.7|13673.6|13672.7|591
1611798600000|2021-01-28 01:50:00|13681.4|13679.9|13681.3|13679.8|13684.3|13682.9|13680.1|13678.3|525
1611798900000|2021-01-28 01:55:00|13681.5|13680|13678.7|13677.2|13683.5|13682.3|13678.5|13677|547
1611799200000|2021-01-28 02:00:00|13678.6|13677.1|13678.2|13676.7|13681.4|13680.2|13676.8|13675.7|724
1611799500000|2021-01-28 02:05:00|13678.1|13676.6|13677.4|13675.9|13678.5|13677.1|13676.4|13675.1|585
1611799800000|2021-01-28 02:10:00|13677.5|13676|13677.4|13676.5|13678.2|13676.7|13674.9|13673.7|591
1611800100000|2021-01-28 02:15:00|13677.5|13676.6|13677.3|13675.8|13678.5|13677.2|13676.3|13674.9|531
1611800400000|2021-01-28 02:20:00|13677.4|13675.9|13675|13673.5|13679|13677.7|13674.8|13673.5|534
1611800700000|2021-01-28 02:25:00|13674.6|13673.1|13673.4|13671.9|13674.8|13673.6|13672.5|13671.5|487
1611801000000|2021-01-28 02:30:00|13673.5|13672|13673.5|13672.6|13674.2|13672.7|13671.2|13669.9|416
1611801300000|2021-01-28 02:35:00|13673.4|13672.5|13670.5|13669|13674.8|13673.7|13670.3|13668.9|438
1611801600000|2021-01-28 02:40:00|13670.4|13668.9|13668.6|13667.7|13671.7|13670.6|13667.4|13666.1|531
1611801900000|2021-01-28 02:45:00|13668.4|13667.5|13666.5|13665|13669.7|13668.7|13664.2|13662.7|574
1611802200000|2021-01-28 02:50:00|13666.6|13665.1|13665.7|13664.8|13666.6|13665.1|13662.3|13661.4|517
1611802500000|2021-01-28 02:55:00|13665.6|13664.7|13670.7|13669.2|13671.5|13670.3|13665.5|13664.5|574
1611802800000|2021-01-28 03:00:00|13670.8|13669.3|13665.2|13663.7|13670.9|13669.4|13664.4|13662.9|529
1611803100000|2021-01-28 03:05:00|13665.3|13663.8|13663.6|13662.1|13665.4|13664.2|13662.4|13660.9|502
1611803400000|2021-01-28 03:10:00|13663.5|13662|13665|13664.1|13666.7|13665.7|13662.1|13661|577
1611803700000|2021-01-28 03:15:00|13665.1|13664.2|13669.7|13668.2|13669.9|13668.6|13665.1|13664.2|561
1611804000000|2021-01-28 03:20:00|13669.8|13668.3|13666.9|13666|13670.6|13669.6|13666.6|13665.5|561
1611804300000|2021-01-28 03:25:00|13666.8|13665.9|13666.4|13664.9|13668.5|13667.3|13664.6|13663.1|498
1611804600000|2021-01-28 03:30:00|13666.5|13665|13669.1|13667.6|13670.9|13669.6|13666|13664.5|614
1611804900000|2021-01-28 03:35:00|13669.2|13667.7|13666.3|13664.8|13670.3|13669.2|13665.7|13664.5|575
1611805200000|2021-01-28 03:40:00|13666.4|13664.9|13665.6|13664.1|13668.6|13667.1|13663.7|13662.5|509
1611805500000|2021-01-28 03:45:00|13665.5|13664|13668.1|13666.6|13669.1|13667.6|13664.1|13663.1|592
1611805800000|2021-01-28 03:50:00|13668.4|13666.9|13666.3|13664.8|13668.7|13667.5|13666|13664.5|429
1611806100000|2021-01-28 03:55:00|13666.4|13664.9|13668.6|13667.7|13668.9|13667.7|13665.3|13664|456
1611806400000|2021-01-28 04:00:00|13668.5|13667.6|13669.5|13668.6|13669.8|13668.6|13667|13665.9|418
1611806700000|2021-01-28 04:05:00|13669.4|13668.5|13668.6|13667.1|13670.9|13670|13668.3|13667|410
1611807000000|2021-01-28 04:10:00|13668.4|13666.9|13670.1|13668.6|13670.4|13668.9|13668|13666.5|335
1611807300000|2021-01-28 04:15:00|13669.8|13668.3|13668.6|13667.1|13670.4|13669|13667.9|13666.8|449
1611807600000|2021-01-28 04:20:00|13668.7|13667.2|13666.5|13665|13669|13667.5|13665.8|13664.4|367
1611807900000|2021-01-28 04:25:00|13666.1|13665.2|13668.8|13667.3|13668.9|13667.6|13664.4|13663.2|550
1611808200000|2021-01-28 04:30:00|13668.7|13667.2|13668.5|13667.6|13669.7|13668.4|13667.2|13666.2|427
1611808500000|2021-01-28 04:35:00|13668.4|13667.5|13666.8|13665.3|13668.4|13667.5|13665.4|13664.5|232
1611808800000|2021-01-28 04:40:00|13666.9|13665.4|13666.5|13665.6|13667.7|13666.6|13665.8|13664.7|194
1611809100000|2021-01-28 04:45:00|13666.6|13665.7|13668.8|13667.3|13670.5|13669.3|13666.4|13665.5|386
1611809400000|2021-01-28 04:50:00|13668.9|13667.4|13670.4|13669.5|13670.7|13669.5|13668.3|13667|487
1611809700000|2021-01-28 04:55:00|13670.3|13669.4|13671.6|13670.1|13671.7|13670.6|13669.5|13668.5|375
1611810000000|2021-01-28 05:00:00|13671.5|13670|13674.7|13673.2|13674.9|13673.7|13669.5|13668|651
1611810300000|2021-01-28 05:05:00|13674.8|13673.3|13674.5|13673|13675.7|13674.6|13674|13672.7|537
1611810600000|2021-01-28 05:10:00|13674.4|13672.9|13675.1|13674.2|13675.3|13674.3|13673.3|13672.4|457
1611810900000|2021-01-28 05:15:00|13675.2|13674.3|13673.9|13672.4|13676|13675.1|13673.5|13672.4|293
1611811200000|2021-01-28 05:20:00|13674|13672.5|13671.3|13670.4|13675.2|13673.9|13671.1|13669.9|371
1611811500000|2021-01-28 05:25:00|13671.4|13670.5|13674.6|13673.1|13675.7|13674.6|13671.3|13670.4|536
1611811800000|2021-01-28 05:30:00|13674.7|13673.2|13674.4|13673.5|13675.9|13674.6|13673.1|13672.2|545
1611812100000|2021-01-28 05:35:00|13674.3|13673.4|13676.8|13675.3|13677.2|13676|13673.2|13672.3|447
1611812400000|2021-01-28 05:40:00|13676.9|13675.4|13676.6|13675.7|13677.3|13676.1|13674.8|13673.9|537
1611812700000|2021-01-28 05:45:00|13676.7|13675.8|13674.8|13673.3|13677.1|13676.2|13674.6|13673.3|509
1611813000000|2021-01-28 05:50:00|13674.9|13673.4|13677.7|13676.8|13678.7|13677.4|13673.4|13672.5|548
1611813300000|2021-01-28 05:55:00|13677.9|13677|13680.3|13679.4|13681.3|13680.4|13677.4|13676.5|570
1611813600000|2021-01-28 06:00:00|13680.1|13679.2|13670.4|13669.5|13680.3|13679.4|13670.1|13668.9|727
1611813900000|2021-01-28 06:05:00|13670.5|13669.6|13670.1|13668.6|13673.7|13672.4|13669.2|13667.9|464
1611814200000|2021-01-28 06:10:00|13670.2|13668.7|13672.6|13671.7|13673.4|13672.5|13668.2|13667.3|511
1611814500000|2021-01-28 06:15:00|13672.7|13671.8|13670.9|13669.4|13673.9|13672.9|13670.6|13669.3|478
1611814800000|2021-01-28 06:20:00|13670.8|13669.3|13676.3|13675.4|13676.7|13675.7|13668.4|13667.5|614
1611815100000|2021-01-28 06:25:00|13676.4|13675.5|13676.7|13675.2|13677.5|13676.2|13673.9|13673|428
1611815400000|2021-01-28 06:30:00|13676.5|13675.6|13674|13673.1|13677.3|13676.1|13672.5|13671.6|525
1611815700000|2021-01-28 06:35:00|13674.1|13673.2|13671.4|13670.5|13674.6|13673.5|13671.2|13670.3|376
1611816000000|2021-01-28 06:40:00|13671.3|13670.4|13675.2|13674.3|13676.6|13675.6|13671.3|13670.4|388
1611816300000|2021-01-28 06:45:00|13675.3|13674.4|13674.8|13673.3|13677|13675.8|13674.1|13673|348
1611816600000|2021-01-28 06:50:00|13674.7|13673.2|13674.7|13673.8|13676.9|13675.9|13672.7|13671.6|409
1611816900000|2021-01-28 06:55:00|13674.8|13673.9|13678|13676.5|13678.1|13676.9|13674.5|13673.6|283
1611817200000|2021-01-28 07:00:00|13677.9|13676.4|13666.6|13665.7|13678|13676.5|13664.7|13663.5|635
1611817500000|2021-01-28 07:05:00|13666.5|13665.6|13658.8|13657.3|13668.7|13667.5|13656.3|13655.4|817
1611817800000|2021-01-28 07:10:00|13658.6|13657.7|13660.7|13659.8|13662|13661.1|13656.2|13655.1|561
1611818100000|2021-01-28 07:15:00|13660.9|13660|13658.6|13657.1|13661|13660.1|13655.6|13654.6|577
1611818400000|2021-01-28 07:20:00|13658.7|13657.2|13649.6|13648.7|13658.7|13657.2|13649.3|13648.2|631
1611818700000|2021-01-28 07:25:00|13649.5|13648.6|13648.4|13647.5|13652.9|13651.4|13646.2|13645.2|620
1611819000000|2021-01-28 07:30:00|13647.7|13646.8|13643.4|13642.5|13652.3|13651.4|13642.7|13641.8|713
1611819300000|2021-01-28 07:35:00|13643.1|13642.2|13647.2|13646.3|13647.4|13646.5|13640.1|13639.2|632
1611819600000|2021-01-28 07:40:00|13647.1|13646.2|13647.9|13647|13652.7|13651.2|13644.7|13643.8|694
1611819900000|2021-01-28 07:45:00|13647.7|13646.8|13658.1|13657.2|13659.6|13658.7|13647.5|13646.6|891
1611820200000|2021-01-28 07:50:00|13658.2|13657.3|13656.4|13655.5|13660|13658.9|13655.3|13654.4|681
1611820500000|2021-01-28 07:55:00|13656.3|13655.4|13657.6|13656.7|13660.1|13659.2|13653.5|13652.6|745
1611820800000|2021-01-28 08:00:00|13658.5|13657.6|13650.4|13649.5|13660.1|13658.8|13647.4|13646.5|1162
1611821100000|2021-01-28 08:05:00|13650.5|13649.6|13666.9|13666|13669.9|13668.6|13650.1|13649.2|1057
1611821400000|2021-01-28 08:10:00|13666.7|13665.8|13666.5|13665.6|13668.3|13667.4|13661.7|13660.8|953
1611821700000|2021-01-28 08:15:00|13666.6|13665.7|13655.6|13654.7|13666.6|13665.7|13655.4|13654.5|775
1611822000000|2021-01-28 08:20:00|13655.4|13654.5|13657.8|13656.9|13660.2|13659.3|13650.6|13649.7|855
1611822300000|2021-01-28 08:25:00|13657.7|13656.8|13645.7|13644.8|13659.4|13658.5|13643.6|13642.7|901
1611822600000|2021-01-28 08:30:00|13645.3|13644.4|13648.3|13647.4|13652.6|13651.6|13643.8|13642.9|906
1611822900000|2021-01-28 08:35:00|13648.2|13647.3|13649.3|13648.4|13653.1|13651.8|13645|13644.1|967
1611823200000|2021-01-28 08:40:00|13649.2|13648.3|13644.5|13643.6|13649.7|13648.5|13642.2|13641.3|812
1611823500000|2021-01-28 08:45:00|13644.4|13643.5|13638.5|13637.6|13645.1|13644.2|13637.9|13637|756
1611823800000|2021-01-28 08:50:00|13638.4|13637.5|13636.7|13635.8|13641.6|13640.3|13636.2|13634.9|696
1611824100000|2021-01-28 08:55:00|13636.8|13635.9|13634.4|13632.9|13637.8|13636.9|13633.5|13632.4|847
1611824400000|2021-01-28 09:00:00|13634.1|13633.2|13646.9|13646|13646.9|13646|13634.1|13633.2|877
1611824700000|2021-01-28 09:05:00|13646.8|13645.9|13645.7|13644.8|13651.6|13650.7|13642.7|13641.8|736
1611825000000|2021-01-28 09:10:00|13645.8|13644.9|13649.6|13648.7|13649.7|13648.8|13643.6|13642.7|749
1611825300000|2021-01-28 09:15:00|13649.7|13648.8|13650.8|13649.9|13655.9|13655|13649|13648.1|715
1611825600000|2021-01-28 09:20:00|13650.7|13649.8|13647.9|13647|13652.8|13651.3|13645.5|13644.6|661
1611825900000|2021-01-28 09:25:00|13648|13647.1|13643.8|13642.9|13651.2|13650.3|13643.3|13642.4|834
1611826200000|2021-01-28 09:30:00|13643.7|13642.8|13634.3|13633.4|13643.9|13643|13632.4|13631.5|802
1611826500000|2021-01-28 09:35:00|13634.2|13633.3|13631.1|13630.2|13635.3|13634.4|13630.7|13629.8|681
1611826800000|2021-01-28 09:40:00|13630.9|13630|13640.3|13639.4|13642.4|13641.5|13630.5|13629.6|864
1611827100000|2021-01-28 09:45:00|13640.4|13639.5|13645.4|13644.5|13646.8|13645.9|13637.6|13636.7|799
1611827400000|2021-01-28 09:50:00|13645.5|13644.6|13640.7|13639.8|13649.7|13648.8|13640.6|13639.5|935
1611827700000|2021-01-28 09:55:00|13640.9|13640|13650.7|13649.8|13650.7|13649.8|13640.2|13639.3|685
1611828000000|2021-01-28 10:00:00|13650.6|13649.7|13643.1|13642.2|13651.4|13650.2|13641.9|13641|724
1611828300000|2021-01-28 10:05:00|13643.2|13642.3|13645.3|13643.8|13647.3|13646.4|13641.3|13640.4|811
1611828600000|2021-01-28 10:10:00|13645.4|13643.9|13644.5|13643.6|13647.3|13646.4|13643.2|13642.1|667
1611828900000|2021-01-28 10:15:00|13644.6|13643.7|13650|13649.1|13650.1|13649.2|13642.8|13641.5|662
1611829200000|2021-01-28 10:20:00|13650.1|13649.2|13647.5|13646.6|13652.2|13651.3|13645.4|13644.5|641
1611829500000|2021-01-28 10:25:00|13647.7|13646.8|13642.4|13641.5|13649.3|13648.4|13641.4|13640.5|657
1611829800000|2021-01-28 10:30:00|13642.5|13641.6|13645.6|13644.7|13646.6|13645.7|13638.2|13637.3|666
1611830100000|2021-01-28 10:35:00|13645.7|13644.8|13649.9|13649|13650.5|13649.3|13645.3|13644.4|567
1611830400000|2021-01-28 10:40:00|13649.6|13648.7|13657|13656.1|13657.7|13656.8|13647.6|13646.5|697
1611830700000|2021-01-28 10:45:00|13656.5|13655.6|13663|13662.1|13669.7|13668.8|13656.2|13655.3|933
1611831000000|2021-01-28 10:50:00|13663.1|13662.2|13664.9|13664|13669.4|13668.5|13661.6|13660.7|820
1611831300000|2021-01-28 10:55:00|13664.8|13663.9|13668.1|13667.2|13675.3|13674.4|13664.7|13663.8|727
1611831600000|2021-01-28 11:00:00|13668.2|13667.3|13662.2|13661.3|13672.5|13671.1|13662|13661.1|805
1611831900000|2021-01-28 11:05:00|13662.3|13661.4|13668.5|13667|13668.7|13667.5|13662.3|13661.4|723
1611832200000|2021-01-28 11:10:00|13668.6|13667.1|13671.5|13670.6|13671.9|13670.9|13662.8|13661.7|714
1611832500000|2021-01-28 11:15:00|13671.4|13670.5|13669.6|13668.7|13676.7|13675.8|13668.4|13667.5|778
1611832800000|2021-01-28 11:20:00|13669.4|13668.5|13666.5|13665.6|13673.2|13672|13664.3|13663.4|786
1611833100000|2021-01-28 11:25:00|13666.3|13665.4|13669.1|13667.6|13670.3|13669.4|13666.3|13665.4|631
1611833400000|2021-01-28 11:30:00|13669.2|13667.7|13667.4|13665.9|13670.1|13669.1|13666.2|13665.3|583
1611833700000|2021-01-28 11:35:00|13667.1|13666.2|13667.3|13665.8|13668|13667.1|13664|13663.1|538
1611834000000|2021-01-28 11:40:00|13667.2|13665.7|13662.4|13661.5|13667.5|13666|13662|13661.1|679
1611834300000|2021-01-28 11:45:00|13662.5|13661.6|13665|13664.1|13666|13665.1|13661.8|13660.9|470
1611834600000|2021-01-28 11:50:00|13665.1|13664.2|13659.9|13659|13665.5|13664.3|13659.8|13658.9|603
1611834900000|2021-01-28 11:55:00|13659.8|13658.9|13648.6|13647.7|13663.2|13662.1|13648.5|13647.6|1081
1611835200000|2021-01-28 12:00:00|13648.7|13647.8|13642|13641.1|13649.4|13648.5|13638.9|13638|1074
1611835500000|2021-01-28 12:05:00|13642.1|13641.2|13647.2|13646.3|13648.7|13647.8|13641.3|13640.4|761
1611835800000|2021-01-28 12:10:00|13647.3|13646.4|13650.4|13649.5|13651.3|13650.4|13646.7|13645.8|678
1611836100000|2021-01-28 12:15:00|13650.7|13649.8|13655.5|13654|13655.8|13654.7|13649.9|13649|624
1611836400000|2021-01-28 12:20:00|13655.6|13654.1|13650.1|13649.2|13656.3|13655.4|13649.1|13648.2|703
1611836700000|2021-01-28 12:25:00|13649.9|13649|13654.4|13653.5|13658.6|13657.5|13649.1|13648.2|698
1611837000000|2021-01-28 12:30:00|13654.5|13653.6|13648.1|13647.2|13655.8|13654.9|13646.8|13645.9|673
1611837300000|2021-01-28 12:35:00|13648.2|13647.3|13643.9|13643|13650.2|13649.3|13642|13641.1|603
1611837600000|2021-01-28 12:40:00|13643.8|13642.9|13645.2|13644.3|13645.4|13644.5|13641|13640.1|562
1611837900000|2021-01-28 12:45:00|13645.3|13644.4|13649.6|13648.7|13650.2|13649.3|13643.3|13642.4|486
1611838200000|2021-01-28 12:50:00|13649.5|13648.6|13657.7|13656.8|13658.5|13657.6|13649.4|13648.5|670
1611838500000|2021-01-28 12:55:00|13657.6|13656.7|13653.7|13652.8|13659.3|13658.4|13652|13651.1|617
1611838800000|2021-01-28 13:00:00|13654|13652.5|13646.1|13645.2|13655.5|13654.6|13645.3|13644.4|657
1611839100000|2021-01-28 13:05:00|13646|13645.1|13646.9|13646|13649.1|13648.2|13642.8|13641.9|749
1611839400000|2021-01-28 13:10:00|13647|13646.1|13646.6|13645.1|13650|13649.1|13640.4|13639.5|785
1611839700000|2021-01-28 13:15:00|13646.4|13645.5|13652.3|13651.4|13652.5|13651.6|13643|13642.1|802
1611840000000|2021-01-28 13:20:00|13652.2|13651.3|13646.1|13645.2|13652.3|13651.4|13644|13643.1|523
1611840300000|2021-01-28 13:25:00|13646.2|13645.3|13647.7|13642.3|13649.2|13646.6|13644.7|13641.8|647
1611840600000|2021-01-28 13:30:00|13648.2|13642.7|13650|13649.1|13650|13649.1|13640.9|13640|883
1611840900000|2021-01-28 13:35:00|13649.8|13648.9|13651.8|13650.3|13655.8|13654.9|13645.8|13644.9|868
1611841200000|2021-01-28 13:40:00|13651.9|13650.4|13652.6|13651.7|13654.4|13653.1|13647.7|13646.8|977
1611841500000|2021-01-28 13:45:00|13652.4|13651.5|13661|13660.1|13661.5|13660.4|13649.8|13648.9|998
1611841800000|2021-01-28 13:50:00|13660.9|13660|13670.8|13669.9|13673.1|13672.2|13660.5|13659.4|1148
1611842100000|2021-01-28 13:55:00|13670.3|13669.4|13682.8|13681.9|13684.9|13684|13670|13669.1|1026
1611842400000|2021-01-28 14:00:00|13682.9|13682|13690.6|13689.7|13695.2|13694.3|13681.9|13681|1375
1611842700000|2021-01-28 14:05:00|13690.7|13689.8|13692.6|13691.1|13695.4|13694.3|13683.9|13682.6|1081
1611843000000|2021-01-28 14:10:00|13692.5|13691.6|13686.9|13686|13695.4|13693.9|13685.6|13684.7|900
1611843300000|2021-01-28 14:15:00|13686.7|13685.8|13688.6|13687.1|13691.8|13690.9|13685.5|13684.5|620
1611843600000|2021-01-28 14:20:00|13688.4|13687.5|13685.6|13684.7|13690.9|13690|13683.7|13682.8|557
1611843900000|2021-01-28 14:25:00|13685.7|13684.8|13691.1|13690.2|13694.3|13693.3|13684.8|13683.9|578
1611844200000|2021-01-28 14:30:00|13691.4|13689.9|13698.7|13697.8|13705.3|13704.3|13684.3|13682.8|785
1611844500000|2021-01-28 14:35:00|13698.6|13697.7|13702.9|13702|13710.6|13709.7|13698.6|13697.7|736
1611844800000|2021-01-28 14:40:00|13702.7|13701.8|13708.8|13707.9|13711.6|13710.7|13702.1|13701.1|781
1611845100000|2021-01-28 14:45:00|13708.7|13707.8|13705.5|13704.6|13711|13710.1|13700.5|13699.6|736
1611845400000|2021-01-28 14:50:00|13705.6|13704.7|13715.8|13714.9|13718.8|13717.9|13705.6|13704.4|784
1611845700000|2021-01-28 14:55:00|13715.5|13714.6|13709.4|13707.9|13717.2|13716.3|13706.5|13705.6|803
1611846000000|2021-01-28 15:00:00|13709.3|13707.8|13709.8|13708.9|13716.6|13715.7|13707.7|13706.8|787
1611846300000|2021-01-28 15:05:00|13709.5|13708.6|13715.2|13714.3|13719|13718.1|13709.5|13708.6|780
1611846600000|2021-01-28 15:10:00|13715.3|13714.4|13724.4|13723.5|13724.8|13723.9|13715.3|13714.4|1062
1611846900000|2021-01-28 15:15:00|13724.5|13723.6|13727.9|13727|13728.1|13727.2|13723.5|13722.6|1062
1611847200000|2021-01-28 15:20:00|13728|13727.1|13723.7|13722.8|13728.4|13727.5|13722.8|13721.9|974
1611847500000|2021-01-28 15:25:00|13723.6|13722.7|13722.9|13721.4|13728.8|13727.9|13722.7|13721.2|889
1611847800000|2021-01-28 15:30:00|13722.7|13721.8|13725.5|13724.6|13728.7|13727.8|13722.5|13721.4|853
1611848100000|2021-01-28 15:35:00|13725.4|13724.5|13726.3|13724.8|13729.5|13728.6|13725.4|13724.4|719
1611848400000|2021-01-28 15:40:00|13726.4|13724.9|13726.2|13725.3|13729.6|13728.6|13721.6|13720.7|854
1611848700000|2021-01-28 15:45:00|13726.1|13725.2|13733.1|13731.6|13734.2|13733.2|13725.6|13724.7|842
1611849000000|2021-01-28 15:50:00|13732.8|13731.3|13728.5|13727.6|13733.2|13732.3|13724|13723.1|875
1611849300000|2021-01-28 15:55:00|13728.6|13727.7|13720.1|13719.2|13730.5|13729.6|13718.7|13717.8|992
1611849600000|2021-01-28 16:00:00|13720.2|13719.3|13721.6|13720.7|13727.7|13726.8|13718.7|13717.8|1060
1611849900000|2021-01-28 16:05:00|13721.5|13720.6|13721.4|13720.5|13725|13724.1|13717.7|13716.8|899
1611850200000|2021-01-28 16:10:00|13721.2|13720.3|13725.4|13724.5|13725.6|13724.7|13717|13716.1|727
1611850500000|2021-01-28 16:15:00|13725.7|13724.8|13725.8|13724.9|13729.8|13728.9|13724.7|13723.8|590
1611850800000|2021-01-28 16:20:00|13725.9|13725|13727.3|13726.4|13730.4|13729.5|13725|13724.1|597
1611851100000|2021-01-28 16:25:00|13727.2|13726.3|13724.7|13723.8|13730|13729.1|13722.7|13721.8|620
1611851400000|2021-01-28 16:30:00|13724.5|13723.6|13723.7|13722.8|13728.2|13727.3|13721.2|13720.3|838
1611851700000|2021-01-28 16:35:00|13723.6|13722.7|13721.9|13721|13727.7|13726.8|13718.8|13717.9|749
1611852000000|2021-01-28 16:40:00|13721.8|13720.9|13714.8|13713.9|13724.8|13723.9|13713.6|13712.7|812
1611852300000|2021-01-28 16:45:00|13714.9|13714|13716.7|13715.8|13717.2|13716.1|13711.8|13710.8|653
1611852600000|2021-01-28 16:50:00|13716.9|13716|13719.3|13718.4|13719.5|13718.6|13713.6|13712.2|647
1611852900000|2021-01-28 16:55:00|13719.2|13718.3|13726.4|13725.5|13727|13726.1|13718.7|13717.8|699
1611853200000|2021-01-28 17:00:00|13726.7|13725.8|13722.9|13722|13729.6|13728.7|13719.2|13718.3|831
1611853500000|2021-01-28 17:05:00|13722.8|13721.9|13723.3|13722.4|13726.9|13726|13720.8|13719.9|715
1611853800000|2021-01-28 17:10:00|13723.2|13722.3|13723.2|13722.3|13725.2|13724.3|13721.1|13720.2|561
1611854100000|2021-01-28 17:15:00|13723|13722.1|13724.8|13723.9|13727|13726.1|13721.4|13720.5|696
1611854400000|2021-01-28 17:20:00|13724.9|13724|13728.9|13728|13729|13728.1|13723.9|13723|519
1611854700000|2021-01-28 17:25:00|13728.8|13727.9|13726.8|13725.9|13728.9|13728|13724.8|13723.9|614
1611855000000|2021-01-28 17:30:00|13726.6|13725.7|13726.7|13725.8|13729.8|13728.9|13725.8|13724.9|597
1611855300000|2021-01-28 17:35:00|13726.8|13725.9|13726.6|13725.7|13728.7|13727.8|13725.8|13724.9|440
1611855600000|2021-01-28 17:40:00|13726.5|13725.6|13727.8|13726.9|13728.1|13727.2|13722.7|13721.8|447
1611855900000|2021-01-28 17:45:00|13727.1|13726.2|13729.6|13728.7|13730|13729.1|13726.6|13725.7|532
1611856200000|2021-01-28 17:50:00|13729.5|13728.6|13726|13725.1|13730|13729.1|13725.2|13724.3|500
1611856500000|2021-01-28 17:55:00|13726.1|13725.2|13726.5|13725.6|13728.4|13727.5|13725.1|13724.2|637
1611856800000|2021-01-28 18:00:00|13726.7|13725.8|13732.8|13731.9|13734.3|13733.4|13725.4|13724.3|561
1611857100000|2021-01-28 18:05:00|13732.6|13731.7|13727.7|13726.8|13732.6|13731.7|13727.1|13725.6|522
1611857400000|2021-01-28 18:10:00|13727.5|13726.6|13731.1|13730.2|13731.2|13730.3|13726.5|13725.4|543
1611857700000|2021-01-28 18:15:00|13731|13730.1|13733|13732.1|13733.8|13732.9|13728.7|13727.8|417
1611858000000|2021-01-28 18:20:00|13732.9|13732|13737.8|13736.9|13737.8|13736.9|13732|13731.1|490
1611858300000|2021-01-28 18:25:00|13737.9|13737|13736.7|13735.8|13737.9|13737|13734.7|13733.8|556
1611858600000|2021-01-28 18:30:00|13736.8|13735.9|13736.9|13736|13738.7|13737.8|13735.8|13734.9|455
1611858900000|2021-01-28 18:35:00|13737|13736.1|13740.6|13739.7|13742.5|13741.6|13737|13736.1|607
1611859200000|2021-01-28 18:40:00|13740.7|13739.8|13738.6|13737.7|13743.4|13742.5|13738.4|13737.5|567
1611859500000|2021-01-28 18:45:00|13738.9|13738|13739.1|13738.2|13742.1|13741.2|13736.3|13735.4|474
1611859800000|2021-01-28 18:50:00|13739|13738.1|13737.6|13736.7|13740.9|13739.8|13734.8|13733.9|580
1611860100000|2021-01-28 18:55:00|13737.7|13736.8|13737.6|13736.7|13738.7|13737.8|13735.4|13734.5|373
1611860400000|2021-01-28 19:00:00|13737.7|13736.8|13741.1|13740.2|13742.5|13741.6|13736.1|13735.2|553
1611860700000|2021-01-28 19:05:00|13741.3|13740.4|13743.3|13742.4|13743.4|13742.5|13740.8|13739.9|338
1611861000000|2021-01-28 19:10:00|13743.6|13742.7|13741.4|13740.5|13743.6|13742.7|13739.8|13738.9|527
1611861300000|2021-01-28 19:15:00|13741.6|13740.7|13742.6|13741.7|13743.7|13742.8|13740.6|13739.7|500
1611861600000|2021-01-28 19:20:00|13742.1|13741.2|13741.3|13740.4|13742.2|13741.2|13739.6|13738.7|546
1611861900000|2021-01-28 19:25:00|13741.2|13740.3|13742.7|13741.8|13745.1|13744.2|13741.2|13740.3|426
1611862200000|2021-01-28 19:30:00|13742.6|13741.7|13741.8|13740.9|13743.9|13743|13740.6|13739.6|397
1611862500000|2021-01-28 19:35:00|13741.7|13740.8|13742.8|13741.9|13743.6|13742.4|13740.2|13739.3|492
1611862800000|2021-01-28 19:40:00|13742.9|13742|13741.4|13740.5|13743.8|13742.9|13740.6|13739.7|601
1611863100000|2021-01-28 19:45:00|13741.5|13740.6|13744.9|13744|13745.3|13744.4|13741.5|13740.6|506
1611863400000|2021-01-28 19:50:00|13744.8|13743.9|13741.4|13740.5|13746.5|13745.6|13739.4|13738.5|610
1611863700000|2021-01-28 19:55:00|13741.5|13740.6|13741.5|13740.6|13743.4|13742.5|13738|13737.1|516
1611864000000|2021-01-28 20:00:00|13741.4|13740.5|13740.3|13739.4|13743.4|13742.5|13739.4|13738.5|573
1611864300000|2021-01-28 20:05:00|13740.2|13739.3|13743.3|13741.8|13743.6|13742.5|13740.1|13739.2|524
1611864600000|2021-01-28 20:10:00|13743.2|13741.7|13745.5|13744.6|13746.2|13745.3|13742.2|13741.3|540
1611864900000|2021-01-28 20:15:00|13745.6|13744.7|13739.7|13738.8|13745.7|13744.8|13738.9|13737.8|654
1611865200000|2021-01-28 20:20:00|13739.6|13738.7|13739.9|13739|13740.6|13739.5|13738.2|13737.2|571
1611865500000|2021-01-28 20:25:00|13739.6|13738.7|13739.6|13738.7|13742.5|13741.6|13739|13737.8|565
1611865800000|2021-01-28 20:30:00|13739.7|13738.8|13736.8|13735.9|13740.3|13739.4|13736|13735.1|577
1611866100000|2021-01-28 20:35:00|13736.9|13736|13739.8|13738.9|13740.8|13739.7|13736.5|13735.6|482
1611866400000|2021-01-28 20:40:00|13739.6|13738.7|13739.8|13738.9|13740.5|13739.6|13738.4|13737.5|482
1611866700000|2021-01-28 20:45:00|13739.7|13738.8|13736.7|13735.8|13740.6|13739.7|13736.2|13735.3|539
1611867000000|2021-01-28 20:50:00|13736.6|13735.7|13735.2|13734.3|13737.5|13736.6|13734.6|13733.7|423
1611867300000|2021-01-28 20:55:00|13735.1|13734.2|13732.9|13732|13735.9|13735|13731.9|13730.8|569
1611867600000|2021-01-28 21:00:00|13732.5|13731.6|13731.4|13729.9|13733.3|13732.3|13730.1|13729.2|391
1611867900000|2021-01-28 21:05:00|13731.3|13730.5|13730.4|13729.5|13732.5|13731.4|13729.5|13728.2|288
1611868200000|2021-01-28 21:10:00|13730.3|13729.4|13728.6|13727.1|13731.2|13730.3|13727.7|13726.8|347
1611868500000|2021-01-28 21:15:00|13728.5|13727.6|13731.2|13729.7|13731.7|13730.6|13728.5|13727.6|201
1611868800000|2021-01-28 21:20:00|13731.1|13729.6|13728.9|13728|13731.3|13730.1|13728.6|13727.7|159
1611869100000|2021-01-28 21:25:00|13729|13728.1|13730.2|13728.7|13730.2|13729.1|13728.7|13727.8|223
1611869400000|2021-01-28 21:30:00|13730.1|13728.6|13728.6|13727.7|13730.3|13729.1|13727.6|13726.4|212
1611869700000|2021-01-28 21:35:00|13728.7|13727.8|13727|13725.5|13729.1|13727.8|13726|13725.1|350
1611870000000|2021-01-28 21:40:00|13727.1|13725.6|13725.6|13724.1|13727.4|13726.1|13723|13721.5|393
1611870300000|2021-01-28 21:45:00|13725.5|13724|13727.4|13725.9|13727.6|13726.1|13724.8|13723.3|346
1611870600000|2021-01-28 21:50:00|13727.5|13726|13725.2|13723.7|13727.5|13726|13724.1|13722.3|503
1611870900000|2021-01-28 21:55:00|13725|13723.5|13726.8|13717.5|13733.8|13726.3|13724.4|13717.5|1786
1611871200000|2021-01-28 22:00:00|13726.9|13716.9|13727.2|13717.2|13728|13718|13725.4|13715.4|49
1611871500000|2021-01-28 22:05:00|13726|13716|13722.6|13715.9|13729.7|13719.7|13719.5|13711.6|415
1611871800000|2021-01-28 22:10:00|13723.9|13716|13732.5|13725.1|13736.3|13726.3|13723.9|13715.2|541
1611872100000|2021-01-28 22:15:00|13733.1|13724.9|13735.2|13727.3|13738|13729.8|13731.7|13722.7|381
1611872400000|2021-01-28 22:20:00|13734.9|13727.4|13735.6|13728.7|13737.4|13728.7|13732.8|13724.9|328
1611872700000|2021-01-28 22:25:00|13735.5|13728.6|13730.7|13721.9|13740.9|13730.9|13729.4|13720.4|489
1611873000000|2021-01-28 22:30:00|13731|13722|13728.7|13723.1|13732.3|13726|13728.4|13721.4|582
1611873300000|2021-01-28 22:35:00|13728.9|13723.2|13733.7|13724.2|13735.5|13725.7|13727.2|13722|380
1611873600000|2021-01-28 22:40:00|13733.8|13724.4|13733.9|13726.3|13736|13729.4|13730.9|13722.7|341
1611873900000|2021-01-28 22:45:00|13734.3|13726.1|13732.3|13725|13735.5|13728.7|13730.9|13723.4|412
1611874200000|2021-01-28 22:50:00|13732.1|13725.3|13732|13725.8|13733.3|13729.8|13731.1|13723.4|402
1611874500000|2021-01-28 22:55:00|13732.4|13725.6|13733.1|13723.1|13733.2|13725.9|13729.9|13720.5|364
1611874800000|2021-01-28 23:00:00|13733|13723.4|13729.6|13725|13733.9|13726.7|13729.1|13722.5|1056
1611875100000|2021-01-28 23:05:00|13730.1|13725.2|13728.8|13724.5|13730.9|13725.6|13727.1|13723|792
1611875400000|2021-01-28 23:10:00|13729.1|13724.4|13728.6|13725.2|13730.1|13726.5|13727.6|13724.3|488
1611875700000|2021-01-28 23:15:00|13728.7|13725.1|13729.4|13726.3|13730|13727.6|13728.2|13725.1|300
1611876000000|2021-01-28 23:20:00|13729.9|13726.4|13728.5|13727|13730.3|13727.9|13728.2|13725.9|309
1611876300000|2021-01-28 23:25:00|13728.8|13726.7|13730.8|13727.3|13731.5|13728.4|13728.3|13726.4|294
1611876600000|2021-01-28 23:30:00|13731.3|13726.4|13730.4|13728.9|13731.9|13729.2|13729.6|13726.4|344
1611876900000|2021-01-28 23:35:00|13730.3|13728.8|13729.7|13728.2|13731.2|13729.2|13729.2|13727.3|240
1611877200000|2021-01-28 23:40:00|13729.6|13728.1|13728.9|13727.4|13730.7|13728.4|13728.6|13727.1|224
1611877500000|2021-01-28 23:45:00|13728.7|13727.2|13729.9|13728.4|13730.3|13728.7|13728|13726.5|235
1611877800000|2021-01-28 23:50:00|13730|13728.5|13725.4|13723.9|13730.4|13728.6|13725.2|13723.7|275
1611878100000|2021-01-28 23:55:00|13725.3|13723.8|13725.5|13724|13726|13724.5|13723.4|13721.9|292
1611878400000|2021-01-29 00:00:00|13725.4|13723.9|13726.2|13724.7|13727.5|13725.8|13724.8|13723.3|426
1611878700000|2021-01-29 00:05:00|13726.1|13724.6|13724|13723.1|13726.9|13725.4|13722.8|13721.4|375
1611879000000|2021-01-29 00:10:00|13724.1|13723.2|13724|13722.5|13725.6|13724.1|13723.1|13721.9|469
1611879300000|2021-01-29 00:15:00|13724.1|13722.6|13724|13722.5|13725.4|13723.9|13722|13720.5|403
1611879600000|2021-01-29 00:20:00|13724.2|13722.7|13718.1|13716.6|13725.2|13723.7|13717.4|13715.9|553
1611879900000|2021-01-29 00:25:00|13718.2|13716.7|13718.3|13716.8|13720.4|13719|13718|13716.6|321
1611880200000|2021-01-29 00:30:00|13718.6|13717.1|13715.8|13714.3|13718.9|13717.2|13712.3|13711|585
1611880500000|2021-01-29 00:35:00|13715.7|13714.2|13712.2|13710.7|13715.8|13714.6|13710.9|13709.7|593
1611880800000|2021-01-29 00:40:00|13712.3|13710.8|13716.1|13715.2|13716.3|13715.3|13711.9|13710.4|520
1611881100000|2021-01-29 00:45:00|13716|13715.1|13713.3|13711.8|13716.4|13715.4|13710.5|13709.4|515
1611881400000|2021-01-29 00:50:00|13713.4|13711.9|13709.6|13708.1|13713.5|13712|13707.5|13706.4|620
1611881700000|2021-01-29 00:55:00|13709.7|13708.2|13712|13710.5|13714.1|13713.2|13709.7|13708.2|515
1611882000000|2021-01-29 01:00:00|13712.1|13710.6|13713.9|13713|13715.3|13714.1|13710.8|13709.4|572
1611882300000|2021-01-29 01:05:00|13714|13713.1|13714.2|13712.7|13715.9|13714.4|13712.2|13711.3|526
1611882600000|2021-01-29 01:10:00|13714.1|13712.6|13718.6|13717.7|13718.6|13717.7|13713.9|13712.6|418
1611882900000|2021-01-29 01:15:00|13718.5|13717.6|13721|13719.5|13721.2|13720.2|13715.9|13715|534
1611883200000|2021-01-29 01:20:00|13720.9|13719.4|13720.9|13719.4|13723|13721.8|13720|13718.8|438
1611883500000|2021-01-29 01:25:00|13720.8|13719.3|13720.1|13719.2|13721|13719.7|13716.5|13715.3|486
1611883800000|2021-01-29 01:30:00|13720.2|13719.3|13721.4|13720.5|13728.2|13727.1|13720.1|13718.8|629
1611884100000|2021-01-29 01:35:00|13721.5|13720.6|13717.9|13716.4|13722.7|13721.8|13717.6|13716.3|301
1611884400000|2021-01-29 01:40:00|13717.8|13716.3|13719.5|13718.6|13721.2|13719.7|13717|13715.5|447
1611884700000|2021-01-29 01:45:00|13719.7|13718.8|13716.9|13715.4|13722.7|13721.4|13716.1|13714.6|573
1611885000000|2021-01-29 01:50:00|13716.8|13715.3|13715.3|13714.4|13719.8|13718.6|13715|13713.7|644
1611885300000|2021-01-29 01:55:00|13715.2|13714.3|13715.5|13714|13717.5|13716.2|13714.8|13713.5|531
1611885600000|2021-01-29 02:00:00|13715.6|13714.1|13714.9|13714|13717.8|13716.7|13714.8|13713.5|485
1611885900000|2021-01-29 02:05:00|13715.2|13713.7|13714.7|13713.2|13717.2|13716.1|13713.8|13712.6|412
1611886200000|2021-01-29 02:10:00|13714.6|13713.1|13718|13716.5|13718.2|13717.1|13713.9|13712.5|424
1611886500000|2021-01-29 02:15:00|13717.9|13716.4|13716.1|13714.6|13718.3|13717.2|13714.6|13713.4|438
1611886800000|2021-01-29 02:20:00|13715.8|13714.9|13712.7|13711.8|13717.9|13716.5|13712.5|13711.2|434
1611887100000|2021-01-29 02:25:00|13712.6|13711.7|13712.2|13710.7|13713.1|13711.9|13709.3|13708.1|562
1611887400000|2021-01-29 02:30:00|13712|13710.5|13710.2|13709.3|13712.9|13711.5|13709.6|13708.5|496
1611887700000|2021-01-29 02:35:00|13710.3|13709.4|13708.2|13706.7|13711.4|13710.3|13707.3|13706.4|487
1611888000000|2021-01-29 02:40:00|13708.1|13706.6|13714.3|13712.8|13714.4|13712.9|13707.4|13705.9|512
1611888300000|2021-01-29 02:45:00|13714.2|13712.7|13716.1|13714.6|13716.4|13715.4|13712.4|13711.4|494
1611888600000|2021-01-29 02:50:00|13715.4|13714.5|13716.8|13715.9|13718.1|13717|13715.4|13714|326
1611888900000|2021-01-29 02:55:00|13716.9|13716|13714.3|13712.8|13717|13716.1|13712.9|13711.6|415
1611889200000|2021-01-29 03:00:00|13714.2|13712.7|13708.9|13708|13714.8|13713.6|13708.3|13707.4|517
1611889500000|2021-01-29 03:05:00|13709.2|13707.7|13714.9|13713.4|13715.5|13714.3|13708.8|13707.7|658
1611889800000|2021-01-29 03:10:00|13715|13713.5|13712|13711.1|13716.3|13715.2|13711.7|13710.6|471
1611890100000|2021-01-29 03:15:00|13711.9|13711|13714.1|13712.6|13715.8|13714.9|13711.5|13710.3|493
1611890400000|2021-01-29 03:20:00|13714.2|13712.7|13711.8|13710.3|13716.7|13715.5|13710.2|13708.9|572
1611890700000|2021-01-29 03:25:00|13711.9|13710.4|13712.2|13710.1|13712.9|13712|13710.3|13709.2|429
1611891000000|2021-01-29 03:30:00|13711.8|13710.3|13708|13707.1|13712.1|13711|13707.9|13706.8|483
1611891300000|2021-01-29 03:35:00|13708.1|13707.2|13706.5|13705.6|13710.6|13709.7|13705.7|13704.7|447
1611891600000|2021-01-29 03:40:00|13706.7|13705.8|13711|13709.5|13711.3|13709.8|13703.8|13702.8|522
1611891900000|2021-01-29 03:45:00|13710.9|13709.4|13707.2|13705.7|13711.4|13709.9|13704.8|13703.4|744
1611892200000|2021-01-29 03:50:00|13707.1|13705.6|13708.2|13707.3|13709.9|13708.4|13705.9|13704.8|398
1611892500000|2021-01-29 03:55:00|13708.5|13707|13705.3|13703.8|13708.5|13707|13704.8|13703.6|342
1611892800000|2021-01-29 04:00:00|13705.2|13703.7|13702.8|13701.9|13705.7|13704.2|13700.9|13699.9|597
1611893100000|2021-01-29 04:05:00|13702.7|13701.8|13701.3|13699.8|13704.5|13703.6|13700.8|13699.6|413
1611893400000|2021-01-29 04:10:00|13700.9|13700|13696.6|13695.7|13702.5|13701.3|13696.2|13694.9|444
1611893700000|2021-01-29 04:15:00|13696.7|13695.8|13698.3|13697.4|13700.5|13699.4|13696.7|13695.8|546
1611894000000|2021-01-29 04:20:00|13698.4|13697.5|13703.3|13702.4|13703.4|13702.5|13698.4|13697.5|675
1611894300000|2021-01-29 04:25:00|13703.2|13702.3|13702.4|13701.5|13703.6|13702.6|13700.9|13699.7|493
1611894600000|2021-01-29 04:30:00|13702.3|13701.4|13704.4|13703.5|13705.4|13704.5|13701.7|13700.4|545
1611894900000|2021-01-29 04:35:00|13704.5|13703.6|13704.4|13702.9|13705.4|13704.5|13703.6|13702.3|381
1611895200000|2021-01-29 04:40:00|13704.1|13702.6|13703.2|13702.3|13705.2|13704.1|13702.8|13701.8|483
1611895500000|2021-01-29 04:45:00|13703.3|13702.4|13708.3|13706.8|13709.1|13707.9|13703|13702.1|493
1611895800000|2021-01-29 04:50:00|13708.2|13706.7|13708.2|13706.7|13709.1|13708.2|13706.5|13705.4|635
1611896100000|2021-01-29 04:55:00|13707.9|13707|13709.2|13707.7|13710.4|13709.5|13707.4|13706.4|567
1611896400000|2021-01-29 05:00:00|13708.8|13707.3|13705.1|13703.6|13709.6|13708.1|13704|13702.9|812
1611896700000|2021-01-29 05:05:00|13705.2|13703.7|13704.1|13703.2|13706.2|13705.2|13703.8|13702.9|497
1611897000000|2021-01-29 05:10:00|13704|13703.1|13707.1|13706.2|13707.2|13706.3|13703.7|13702.8|642
1611897300000|2021-01-29 05:15:00|13707.2|13706.3|13706.7|13705.2|13707.2|13706.3|13704.9|13704|505
1611897600000|2021-01-29 05:20:00|13706.8|13705.3|13705.8|13704.9|13707.4|13706.2|13705.4|13704.5|438
1611897900000|2021-01-29 05:25:00|13705.7|13704.8|13705.9|13704.4|13707.4|13706.5|13704.9|13703.7|498
1611898200000|2021-01-29 05:30:00|13705.8|13704.3|13702.9|13702|13706.5|13705.3|13701.7|13700.5|459
1611898500000|2021-01-29 05:35:00|13703|13702.1|13702.1|13700.6|13704.1|13702.9|13700.7|13699.5|488
1611898800000|2021-01-29 05:40:00|13702|13700.5|13702.9|13702|13703.4|13702|13699.9|13698.5|434
1611899100000|2021-01-29 05:45:00|13703|13702.1|13703.7|13702.2|13704.2|13703.3|13702|13701|423
1611899400000|2021-01-29 05:50:00|13703.6|13702.1|13704.9|13704|13706.1|13705.2|13702.9|13701.5|410
1611899700000|2021-01-29 05:55:00|13704.8|13703.9|13704.2|13703.3|13706.9|13706|13704.1|13703.1|444
1611900000000|2021-01-29 06:00:00|13704.6|13703.1|13702.7|13701.8|13705.2|13704.3|13701.6|13700.6|591
1611900300000|2021-01-29 06:05:00|13702.8|13701.9|13703.3|13701.8|13704.5|13703.4|13702|13701.1|478
1611900600000|2021-01-29 06:10:00|13703.4|13701.9|13701.4|13699.9|13705.2|13704.3|13700.4|13699.4|571
1611900900000|2021-01-29 06:15:00|13701.5|13700|13703.9|13702.4|13704.2|13703.3|13700.9|13699.7|430
1611901200000|2021-01-29 06:20:00|13703.8|13702.3|13704.6|13703.7|13706.3|13705.4|13703.7|13702.2|423
1611901500000|2021-01-29 06:25:00|13704.7|13703.8|13709.1|13708.2|13709.9|13708.8|13704.6|13703.7|425
1611901800000|2021-01-29 06:30:00|13709.2|13708.3|13711.2|13710.3|13712.4|13711.5|13708.1|13706.9|490
1611902100000|2021-01-29 06:35:00|13711.1|13710.2|13712.6|13711.1|13713.2|13712.3|13709|13707.8|507
1611902400000|2021-01-29 06:40:00|13712.4|13710.9|13712.4|13711.5|13713.1|13712.2|13711|13709.6|442
1611902700000|2021-01-29 06:45:00|13712.5|13711.6|13714.3|13712.8|13715.3|13714.3|13711.8|13710.7|484
1611903000000|2021-01-29 06:50:00|13714.4|13712.9|13714.2|13713.3|13716.9|13715.8|13713.2|13711.9|497
1611903300000|2021-01-29 06:55:00|13714.5|13713|13714.6|13713.1|13716|13715.1|13712.9|13711.8|449
1611903600000|2021-01-29 07:00:00|13714.7|13713.2|13717.6|13716.7|13718.4|13717.5|13713.3|13711.8|540
1611903900000|2021-01-29 07:05:00|13717.5|13716.6|13712.3|13711.4|13719.7|13718.8|13712.1|13711.2|502
1611904200000|2021-01-29 07:10:00|13712.5|13711.6|13714.3|13712.8|13716.4|13715.5|13712.3|13711.4|579
1611904500000|2021-01-29 07:15:00|13714.1|13712.6|13711.4|13710.5|13717.9|13717|13711.3|13710.2|569
1611904800000|2021-01-29 07:20:00|13711.6|13710.1|13704.9|13704|13712.8|13711.9|13704.7|13703.8|428
1611905100000|2021-01-29 07:25:00|13704.8|13703.9|13705.3|13704.4|13708.6|13707.7|13702.8|13701.9|480
1611905400000|2021-01-29 07:30:00|13705.4|13703.9|13696.3|13695.4|13707|13706.1|13696.2|13695.3|713
1611905700000|2021-01-29 07:35:00|13696.2|13695.3|13697.2|13696.3|13704.4|13703.5|13693.1|13692|890
1611906000000|2021-01-29 07:40:00|13697.1|13696.2|13695.8|13694.9|13701.5|13700.6|13695.4|13694.5|573
1611906300000|2021-01-29 07:45:00|13695.9|13695|13698.3|13697.4|13700.5|13699.6|13695.1|13694.2|551
1611906600000|2021-01-29 07:50:00|13698.2|13697.3|13699.2|13698.3|13706|13705.1|13697.8|13696.7|685
1611906900000|2021-01-29 07:55:00|13699.1|13698.2|13699.7|13698.2|13699.8|13698.9|13695.4|13694.5|546
1611907200000|2021-01-29 08:00:00|13699.4|13698.5|13687.1|13686.2|13701.9|13701|13682.8|13681.6|707
1611907500000|2021-01-29 08:05:00|13687.2|13686.3|13679.1|13677.6|13690.3|13689.4|13679.1|13677.6|809
1611907800000|2021-01-29 08:10:00|13678.6|13677.7|13682.3|13681.4|13687.1|13686.2|13672.4|13671|798
1611908100000|2021-01-29 08:15:00|13682|13681.1|13676.5|13675.6|13684.2|13683.3|13676.3|13675|688
1611908400000|2021-01-29 08:20:00|13676.7|13675.8|13682.2|13681.3|13688|13687.1|13675.8|13674.9|680
1611908700000|2021-01-29 08:25:00|13682.7|13681.8|13676.1|13675.2|13682.7|13681.8|13675.7|13674.7|594
1611909000000|2021-01-29 08:30:00|13676.2|13675.3|13679.5|13678.6|13682.3|13681.2|13672.8|13671.9|617
1611909300000|2021-01-29 08:35:00|13679.6|13678.7|13686.5|13685.6|13687.4|13686.5|13677.1|13676.2|602
1611909600000|2021-01-29 08:40:00|13686.4|13685.5|13695.4|13694.5|13696.2|13694.7|13686.2|13685.3|658
1611909900000|2021-01-29 08:45:00|13695.2|13694.3|13692.7|13691.2|13697.1|13696.1|13692.3|13690.8|629
1611910200000|2021-01-29 08:50:00|13692.6|13691.1|13687.5|13686|13693.3|13691.9|13681.7|13680.3|465
1611910500000|2021-01-29 08:55:00|13687.4|13685.9|13690.8|13689.3|13696.7|13695.6|13686.8|13685.7|606
1611910800000|2021-01-29 09:00:00|13691|13689.5|13687.1|13686.2|13692.6|13691.4|13687.1|13685.9|551
1611911100000|2021-01-29 09:05:00|13686.8|13685.9|13691.1|13689.6|13693.6|13692.3|13685|13683.8|615
1611911400000|2021-01-29 09:10:00|13690.6|13689.1|13682.2|13681.3|13691.2|13689.7|13682.1|13680.9|528
1611911700000|2021-01-29 09:15:00|13682|13681.1|13678.8|13677.3|13684.3|13683.1|13677.9|13676.4|637
1611912000000|2021-01-29 09:20:00|13678.4|13676.9|13679|13678.1|13680.4|13679.5|13675.7|13674.5|596
1611912300000|2021-01-29 09:25:00|13679.1|13678.2|13680.1|13678.6|13682|13681.1|13675.5|13674.6|596
1611912600000|2021-01-29 09:30:00|13680|13678.5|13678.2|13677.3|13681.8|13680.6|13672.6|13671.3|658
1611912900000|2021-01-29 09:35:00|13678.4|13677.5|13672.1|13670.6|13684.9|13683.4|13671.1|13669.9|668
1611913200000|2021-01-29 09:40:00|13671.9|13670.4|13669.5|13668.6|13672.3|13670.8|13662.5|13661.1|672
1611913500000|2021-01-29 09:45:00|13669.4|13668.5|13663.8|13662.3|13669.4|13668.5|13657.9|13657|711
1611913800000|2021-01-29 09:50:00|13664|13662.5|13667.2|13666.3|13669.5|13668.4|13661.6|13660.5|650
1611914100000|2021-01-29 09:55:00|13667.3|13666.4|13667.6|13666.7|13672.5|13671.4|13663.9|13662.7|636
1611914400000|2021-01-29 10:00:00|13667.5|13666.6|13661.4|13660.5|13670.9|13669.9|13661.3|13660.2|667
1611914700000|2021-01-29 10:05:00|13662|13661.1|13660.4|13658.9|13663.8|13662.9|13657.7|13656.8|587
1611915000000|2021-01-29 10:10:00|13660.7|13659.2|13670.6|13669.1|13670.9|13669.6|13660.6|13659.2|560
1611915300000|2021-01-29 10:15:00|13670.9|13669.4|13672.3|13671.4|13674.7|13673.4|13669.6|13668.4|711
1611915600000|2021-01-29 10:20:00|13672.6|13671.1|13678|13676.5|13680.4|13679.5|13672.5|13671|720
1611915900000|2021-01-29 10:25:00|13678.1|13676.6|13676.3|13674.8|13679.7|13678.5|13674.1|13672.9|858
1611916200000|2021-01-29 10:30:00|13676.1|13675.2|13679.5|13678.6|13679.9|13678.7|13672|13670.5|706
1611916500000|2021-01-29 10:35:00|13679.6|13678.7|13688.5|13687|13689.2|13688.2|13679.4|13678.1|862
1611916800000|2021-01-29 10:40:00|13688.4|13686.9|13686.5|13685.6|13693.9|13692.7|13685.8|13684.9|782
1611917100000|2021-01-29 10:45:00|13686.6|13685.7|13687.7|13686.2|13688.2|13686.8|13681.6|13680.6|772
1611917400000|2021-01-29 10:50:00|13687.8|13686.3|13684.1|13682.6|13688.7|13687.2|13680.9|13679.7|679
1611917700000|2021-01-29 10:55:00|13684|13682.5|13692.3|13690.8|13693|13691.9|13684|13682.5|769
1611918000000|2021-01-29 11:00:00|13692.2|13690.7|13688.4|13687.5|13694.2|13692.8|13687.5|13686.5|893
1611918300000|2021-01-29 11:05:00|13688.5|13687|13688.4|13686.9|13693.9|13692.9|13687.3|13686.1|741
1611918600000|2021-01-29 11:10:00|13687.7|13686.8|13694.4|13692.9|13695.1|13693.8|13685.7|13684.6|706
1611918900000|2021-01-29 11:15:00|13694.1|13693.2|13693.5|13692.6|13696.2|13695|13692.8|13691.7|750
1611919200000|2021-01-29 11:20:00|13693.4|13692.5|13696.4|13695.5|13697.7|13696.7|13692.5|13691.4|469
1611919500000|2021-01-29 11:25:00|13696.5|13695.6|13704.4|13702.9|13704.7|13703.3|13693.8|13692.3|686
1611919800000|2021-01-29 11:30:00|13703.8|13702.8|13709.4|13707.9|13709.4|13708.1|13699.6|13698.5|714
1611920100000|2021-01-29 11:35:00|13709.5|13708|13709.4|13707.9|13714.5|13713.4|13709.1|13707.9|789
1611920400000|2021-01-29 11:40:00|13709.2|13707.7|13713.5|13712|13713.6|13712.7|13708.9|13707.6|695
1611920700000|2021-01-29 11:45:00|13713.6|13712.1|13713.1|13711.6|13713.6|13712.4|13709.4|13708.1|749
1611921000000|2021-01-29 11:50:00|13713|13711.5|13709|13708.1|13714.1|13713.2|13708.5|13707.6|608
1611921300000|2021-01-29 11:55:00|13708.9|13708|13710.7|13709.2|13713.7|13712.4|13708.9|13707.8|667
1611921600000|2021-01-29 12:00:00|13710.8|13709.3|13720.5|13719|13722.5|13721.2|13710.1|13708.8|707
1611921900000|2021-01-29 12:05:00|13720.6|13719.1|13724.3|13722.8|13725.3|13724.4|13719.3|13718.4|841
1611922200000|2021-01-29 12:10:00|13724.4|13722.9|13728.9|13728|13730.6|13729.5|13723|13722.1|813
1611922500000|2021-01-29 12:15:00|13729.1|13728.2|13727.8|13726.9|13729.5|13728.5|13723.4|13722.5|605
1611922800000|2021-01-29 12:20:00|13728|13727.1|13726.8|13725.9|13729.9|13729|13725.8|13724.6|679
1611923100000|2021-01-29 12:25:00|13726.9|13726|13735.3|13734.4|13737.5|13736.3|13726.6|13725.7|786
1611923400000|2021-01-29 12:30:00|13735.6|13734.7|13732.6|13731.7|13737.9|13737|13730.6|13729.7|622
1611923700000|2021-01-29 12:35:00|13732.7|13731.8|13722.3|13720.8|13732.9|13732|13719.6|13718.6|817
1611924000000|2021-01-29 12:40:00|13721.9|13721|13733.4|13731.9|13735.6|13734.3|13721.2|13720.3|676
1611924300000|2021-01-29 12:45:00|13733.3|13732.4|13736|13735.1|13739.6|13738.5|13731.3|13730.2|606
1611924600000|2021-01-29 12:50:00|13735.9|13735|13727.3|13726.4|13736.1|13735.1|13724.6|13723.6|603
1611924900000|2021-01-29 12:55:00|13727.4|13726.5|13728.8|13727.3|13732.3|13731.4|13725.7|13724.8|745
1611925200000|2021-01-29 13:00:00|13729.1|13727.6|13726.6|13725.1|13733.3|13732.4|13719.2|13718.1|1675
1611925500000|2021-01-29 13:05:00|13726.4|13725.5|13724.2|13722.7|13726.9|13725.8|13719.7|13718.4|1189
1611925800000|2021-01-29 13:10:00|13723.7|13722.8|13730.9|13730|13731.7|13730.8|13720.2|13719|1085
1611926100000|2021-01-29 13:15:00|13731.1|13730.2|13731.4|13729.9|13736.7|13735.4|13728.6|13727.3|1161
1611926400000|2021-01-29 13:20:00|13731.5|13730|13733.3|13731.8|13734.4|13733.2|13724.3|13722.8|1082
1611926700000|2021-01-29 13:25:00|13733.2|13731.7|13732.4|13727.2|13735.7|13734.6|13728|13726.8|764
1611927000000|2021-01-29 13:30:00|13731.8|13727.5|13736.9|13736|13737.3|13736.2|13728.2|13726.7|964
1611927300000|2021-01-29 13:35:00|13737|13736.1|13741.1|13739.6|13747.2|13746.1|13736.4|13735.1|1143
1611927600000|2021-01-29 13:40:00|13741|13739.5|13742.8|13741.3|13744.9|13744|13738.9|13737.4|1200
1611927900000|2021-01-29 13:45:00|13742.6|13741.7|13745.3|13743.8|13746.4|13744.9|13738.5|13737.4|1025
1611928200000|2021-01-29 13:50:00|13745.6|13744.1|13740|13739.1|13746.2|13744.7|13738.4|13737.4|811
1611928500000|2021-01-29 13:55:00|13740.1|13739.2|13740.2|13738.7|13750.2|13748.7|13739.1|13737.6|873
1611928800000|2021-01-29 14:00:00|13740.1|13738.6|13751|13750.1|13752.2|13751.1|13740|13738.5|983
1611929100000|2021-01-29 14:05:00|13750.9|13750|13747.7|13746.2|13751.8|13750.6|13745|13743.8|818
1611929400000|2021-01-29 14:10:00|13747.8|13746.3|13747.5|13746|13749.8|13748.7|13744.8|13743.7|590
1611929700000|2021-01-29 14:15:00|13747.3|13746.4|13743.1|13741.6|13748.6|13747.7|13742.9|13741.5|749
1611930000000|2021-01-29 14:20:00|13743.2|13741.7|13740.1|13739.2|13743.2|13741.7|13736.9|13735.8|670
1611930300000|2021-01-29 14:25:00|13740.5|13739|13735.9|13735|13745|13743.5|13734.1|13732.6|747
1611930600000|2021-01-29 14:30:00|13736|13735.1|13731.1|13729.6|13742.3|13741.4|13731.1|13729.6|745
1611930900000|2021-01-29 14:35:00|13730.9|13729.4|13731.7|13730.2|13736.4|13735.3|13726.5|13725.2|734
1611931200000|2021-01-29 14:40:00|13731.8|13730.3|13718.2|13716.7|13731.9|13730.4|13717.3|13716|561
1611931500000|2021-01-29 14:45:00|13718.3|13716.8|13726.6|13725.1|13728|13726.5|13718|13716.5|807
1611931800000|2021-01-29 14:50:00|13726.3|13724.8|13721|13719.5|13728.3|13726.8|13718.1|13716.6|757
1611932100000|2021-01-29 14:55:00|13721.1|13720.1|13725.1|13723.6|13729.5|13728|13721.1|13720.1|640
1611932400000|2021-01-29 15:00:00|13725.2|13723.7|13730|13729.1|13730.9|13730|13722.5|13721|728
1611932700000|2021-01-29 15:05:00|13729.8|13728.9|13723.9|13723|13730.3|13729.2|13721.8|13720.6|776
1611933000000|2021-01-29 15:10:00|13724.1|13723.2|13721.6|13720.1|13727.5|13726|13719.7|13718.6|743
1611933300000|2021-01-29 15:15:00|13721.7|13720.2|13714.1|13712.6|13723|13722|13713.9|13712.4|666
1611933600000|2021-01-29 15:20:00|13713.8|13712.9|13721|13720.1|13721.2|13720.3|13709.2|13708|646
1611933900000|2021-01-29 15:25:00|13721.1|13720.2|13724.5|13723.6|13724.7|13723.8|13716.8|13715.7|672
1611934200000|2021-01-29 15:30:00|13725.2|13723.7|13727.8|13726.9|13736.5|13729.1|13718.8|13717.6|713
1611934500000|2021-01-29 15:35:00|13727.7|13726.8|13718.7|13717.8|13730.3|13729.1|13718.7|13717.2|650
1611934800000|2021-01-29 15:40:00|13718.9|13718|13703.7|13702.8|13719.3|13718.4|13702.8|13701.9|755
1611935100000|2021-01-29 15:45:00|13703.8|13702.9|13719.8|13718.9|13721.9|13721|13700.7|13699.8|928
1611935400000|2021-01-29 15:50:00|13720|13718.5|13726.2|13725.3|13727|13726.1|13718|13716.5|1221
1611935700000|2021-01-29 15:55:00|13726.1|13725.2|13728.1|13727.2|13736.7|13735.2|13719.4|13717.9|1556
1611936000000|2021-01-29 16:00:00|13727.8|13726.9|13717.3|13716.4|13735.9|13734.8|13717.3|13716|1476
1611936300000|2021-01-29 16:05:00|13717.1|13716.2|13712.5|13711.6|13718.6|13717.3|13712.4|13711|1197
1611936600000|2021-01-29 16:10:00|13712.9|13711.4|13713.7|13712.8|13715.8|13714.3|13706.8|13705.6|1039
1611936900000|2021-01-29 16:15:00|13713.9|13712.4|13715.7|13714.2|13718|13716.7|13710.6|13709.3|951
1611937200000|2021-01-29 16:20:00|13715.6|13714.1|13714.6|13713.1|13715.6|13714.4|13711|13710.1|763
1611937500000|2021-01-29 16:25:00|13714.3|13713.4|13719.5|13718.6|13720.7|13719.4|13713.7|13712.5|865
1611937800000|2021-01-29 16:30:00|13719.4|13718.5|13717|13716.1|13724.4|13723.1|13716|13714.7|988
1611938100000|2021-01-29 16:35:00|13716.7|13715.8|13722|13720.5|13722.1|13721|13714.2|13713.3|977
1611938400000|2021-01-29 16:40:00|13722.1|13720.6|13728.6|13727.7|13732.4|13731.5|13719.2|13718.1|1103
1611938700000|2021-01-29 16:45:00|13728.8|13727.9|13717.8|13716.3|13730.6|13729.7|13715.8|13714.9|956
1611939000000|2021-01-29 16:50:00|13717.9|13716.4|13718|13717.1|13720|13718.9|13715|13713.8|807
1611939300000|2021-01-29 16:55:00|13717.9|13717|13723.6|13722.1|13723.7|13722.5|13714.1|13712.9|1019
1611939600000|2021-01-29 17:00:00|13723.4|13722.5|13724.4|13722.9|13728|13727.1|13720.3|13718.8|1030
1611939900000|2021-01-29 17:05:00|13724.5|13723|13728|13726.5|13729.8|13728.5|13724.3|13722.8|827
1611940200000|2021-01-29 17:10:00|13728.1|13726.6|13728.2|13727.3|13732.6|13731.7|13728|13726.5|490
1611940500000|2021-01-29 17:15:00|13727.5|13726.6|13723.5|13722.6|13728.1|13727.2|13720.9|13719.7|735
1611940800000|2021-01-29 17:20:00|13723.4|13722.5|13720.7|13719.8|13725.1|13724|13718.5|13717.6|655
1611941100000|2021-01-29 17:25:00|13721|13719.5|13720.1|13718.6|13723.5|13722.5|13717.7|13716.8|812
1611941400000|2021-01-29 17:30:00|13720|13718.5|13718.9|13718|13723.6|13722.7|13717.8|13716.9|707
1611941700000|2021-01-29 17:35:00|13718.8|13717.9|13713.2|13712.3|13721|13720.1|13712.1|13711.2|800
1611942000000|2021-01-29 17:40:00|13713.3|13712.4|13710|13709.1|13717.5|13716|13709.2|13708.1|1003
1611942300000|2021-01-29 17:45:00|13709.7|13708.8|13702.2|13701.3|13710.4|13709.5|13702|13701.1|853
1611942600000|2021-01-29 17:50:00|13702.5|13701|13710.2|13709.3|13712.2|13711.3|13701.3|13700.1|900
1611942900000|2021-01-29 17:55:00|13710.1|13709.2|13707.1|13705.6|13711.8|13710.6|13706.2|13705.1|909
1611943200000|2021-01-29 18:00:00|13706.5|13705|13709.5|13708|13712.2|13711|13703|13701.5|914
1611943500000|2021-01-29 18:05:00|13709.4|13707.9|13706.3|13704.8|13709.5|13708.2|13704.5|13703.6|810
1611943800000|2021-01-29 18:10:00|13706.2|13704.7|13704.1|13703.2|13706.2|13705|13700.9|13699.9|851
1611944100000|2021-01-29 18:15:00|13704.3|13702.8|13698|13697.1|13704.3|13702.8|13697.1|13696|758
1611944400000|2021-01-29 18:20:00|13697.9|13697|13704.4|13703.5|13708.1|13706.9|13697.3|13696.2|838
1611944700000|2021-01-29 18:25:00|13704.3|13703.4|13710.5|13709|13710.6|13709.3|13702.7|13701.8|854
1611945000000|2021-01-29 18:30:00|13710.6|13709.1|13714.5|13713.6|13716.4|13714.9|13707.3|13706|853
1611945300000|2021-01-29 18:35:00|13714.2|13713.3|13716.8|13715.9|13718.2|13717.1|13712.7|13711.2|780
1611945600000|2021-01-29 18:40:00|13717|13716.1|13716.9|13716|13718.2|13716.7|13714|13712.7|759
1611945900000|2021-01-29 18:45:00|13716.8|13715.9|13709.2|13708.3|13717.5|13716.6|13709.1|13707.9|777
1611946200000|2021-01-29 18:50:00|13709.3|13708.4|13710.6|13709.1|13714.7|13713.2|13709.3|13708.2|717
1611946500000|2021-01-29 18:55:00|13710.5|13709|13710.3|13708.8|13714.5|13713.6|13708|13706.9|784
1611946800000|2021-01-29 19:00:00|13710.4|13708.9|13719.3|13717.8|13719.3|13718.4|13710.4|13708.9|785
1611947100000|2021-01-29 19:05:00|13719.1|13717.6|13719.7|13718.2|13721.2|13720.2|13716.3|13715.3|833
1611947400000|2021-01-29 19:10:00|13719.8|13718.3|13717.3|13716.4|13720|13718.6|13714.9|13714|697
1611947700000|2021-01-29 19:15:00|13717.2|13716.3|13716.9|13715.4|13717.8|13716.7|13714.2|13713.2|789
1611948000000|2021-01-29 19:20:00|13716.7|13715.8|13717.8|13716.3|13718.1|13717.2|13713.1|13712.2|684
1611948300000|2021-01-29 19:25:00|13717.7|13716.2|13716|13715.1|13718.6|13717.7|13713.6|13712.6|609
1611948600000|2021-01-29 19:30:00|13716.4|13714.9|13713.6|13712.7|13716.9|13715.8|13712.9|13711.9|741
1611948900000|2021-01-29 19:35:00|13713.8|13712.9|13714.7|13713.2|13716.7|13715.5|13711.8|13710.9|772
1611949200000|2021-01-29 19:40:00|13714.2|13712.7|13714.9|13713.4|13717.3|13716.4|13711.1|13710.2|842
1611949500000|2021-01-29 19:45:00|13714.7|13713.8|13712|13710.5|13716.7|13715.6|13710.8|13709.3|660
1611949800000|2021-01-29 19:50:00|13712.2|13710.7|13710.3|13708.8|13714.9|13713.8|13709.5|13708.6|542
1611950100000|2021-01-29 19:55:00|13710.2|13708.7|13702.1|13700.6|13710.8|13709.7|13701|13699.5|879
1611950400000|2021-01-29 20:00:00|13701.7|13700.8|13710.8|13709.3|13711.2|13709.7|13701.7|13700.5|921
1611950700000|2021-01-29 20:05:00|13710.7|13709.2|13711.9|13710.4|13713.5|13712|13710.2|13708.8|644
1611951000000|2021-01-29 20:10:00|13712.3|13710.8|13715.2|13713.7|13715.2|13713.8|13712.3|13710.8|554
1611951300000|2021-01-29 20:15:00|13715.3|13713.8|13715.6|13714.1|13716|13714.5|13712.3|13710.8|554
1611951600000|2021-01-29 20:20:00|13715.3|13713.8|13713.8|13712.3|13717.4|13715.9|13712.5|13711|462
1611951900000|2021-01-29 20:25:00|13713.4|13711.9|13710.5|13709|13715|13713.7|13710.3|13708.8|644
1611952200000|2021-01-29 20:30:00|13710.6|13709.1|13703.4|13701.9|13710.6|13709.1|13703.3|13701.8|687
1611952500000|2021-01-29 20:35:00|13703.5|13702|13695.3|13693.8|13703.9|13702.4|13695.2|13693.7|642
1611952800000|2021-01-29 20:40:00|13695.2|13693.7|13695.8|13694.3|13697.7|13696.4|13693.7|13692.6|653
1611953100000|2021-01-29 20:45:00|13695.7|13694.2|13696.8|13695.3|13697.4|13696|13693.8|13692.6|608
1611953400000|2021-01-29 20:50:00|13696.6|13695.1|13698.5|13697|13701.7|13700.2|13695.6|13694.1|836
1611953700000|2021-01-29 20:55:00|13698.7|13697.2|13699.2|13697.7|13704.2|13702.7|13697.6|13696.1|1044
1611954000000|2021-01-29 21:00:00|13699.1|13697.6|13701.5|13700|13704|13702.5|13699.1|13697.6|713
1611954300000|2021-01-29 21:05:00|13701.6|13700.1|13700.1|13698.6|13701.7|13700.3|13698.8|13697.3|439
1611954600000|2021-01-29 21:10:00|13700.3|13698.8|13700|13698.5|13701|13699.5|13697.8|13696.3|366
1611954900000|2021-01-29 21:15:00|13699.9|13698.4|13700.1|13698.6|13700.4|13698.9|13698.8|13697.3|281
1611955200000|2021-01-29 21:20:00|13700|13698.5|13698.8|13697.3|13700.5|13699|13697.5|13696|193
1611955500000|2021-01-29 21:25:00|13699|13697.5|13698.9|13697.4|13699.5|13698|13698.5|13697|171
1611955800000|2021-01-29 21:30:00|13699|13697.5|13697.9|13696.4|13699.3|13697.8|13696.7|13695.2|267
1611956100000|2021-01-29 21:35:00|13697.8|13696.3|13696|13694.5|13698.1|13696.6|13694.8|13693.3|265
1611956400000|2021-01-29 21:40:00|13695.8|13694.3|13693.3|13691.8|13696.1|13694.6|13692.4|13690.9|335
1611956700000|2021-01-29 21:45:00|13693.6|13692.1|13699.9|13698.4|13700.6|13699.1|13693.4|13691.9|575
1611957000000|2021-01-29 21:50:00|13699.8|13698.3|13699.9|13698.4|13702.3|13700.8|13697.1|13695.6|482
1611957300000|2021-01-29 21:55:00|13700|13698.5|13704.6|13694.6|13713.9|13703.9|13698.6|13693|775
1612126800000|2021-01-31 21:00:00|13713.5|13694.3|13712.3|13692.3|13722.7|13702.7|13712.3|13692.3|25
1612127400000|2021-01-31 21:10:00|13712.9|13692.9|13710.7|13690.7|13714.9|13698.1|13710|13690|10
1612127700000|2021-01-31 21:15:00|13713.4|13693.4|13710.7|13690.7|13717|13697|13710.7|13690.7|20
1612128000000|2021-01-31 21:20:00|13711.2|13691.2|13708.4|13688.4|13722.2|13702.2|13708.3|13688.4|24
1612128300000|2021-01-31 21:25:00|13708.6|13688.6|13707.8|13689.9|13714.2|13695.4|13707.8|13688.2|41
1612128600000|2021-01-31 21:30:00|13717.1|13697.1|13707.8|13689.9|13717.1|13697.1|13707.8|13689.9|15
1612128900000|2021-01-31 21:35:00|13716.5|13696.5|13712.2|13693.4|13716.5|13696.5|13707.8|13689.9|24
1612129200000|2021-01-31 21:40:00|13707.8|13689.9|13708|13690.6|13716.5|13696.5|13707.8|13689.9|12
1612129500000|2021-01-31 21:45:00|13708.7|13691.7|13711.8|13691.8|13717|13697|13699.2|13689.7|78
1612129800000|2021-01-31 21:50:00|13711.9|13691.9|13708.1|13691.4|13717|13697|13707.3|13687.3|41
1612130100000|2021-01-31 21:55:00|13708.7|13692|13714.9|13700.9|13714.9|13702.4|13707.9|13691.3|63
1612130400000|2021-01-31 22:00:00|13720.1|13700.1|13708|13701.5|13720.1|13701.7|13708|13697.5|71
1612130700000|2021-01-31 22:05:00|13713.8|13698.7|13711.7|13700.8|13713.8|13703.7|13708|13697.3|65
1612131000000|2021-01-31 22:10:00|13711.9|13700.9|13710.6|13699.9|13713.8|13701.6|13709.6|13695.5|253
1612131300000|2021-01-31 22:15:00|13711|13700.1|13712.7|13698.1|13713.4|13700.9|13709.1|13697.4|260
1612131600000|2021-01-31 22:20:00|13712.5|13698.2|13711.7|13699.5|13714.2|13700.8|13708.5|13697.3|205
1612131900000|2021-01-31 22:25:00|13712.1|13699.6|13711.7|13698.9|13715.3|13702.8|13708.3|13697.1|254
1612132200000|2021-01-31 22:30:00|13711.5|13699|13709.1|13701.5|13715.2|13701.7|13708.3|13697.1|256
1612132500000|2021-01-31 22:35:00|13709|13701.6|13710.6|13701.6|13713.5|13703.5|13707.6|13699.1|326
1612132800000|2021-01-31 22:40:00|13710.4|13701.7|13708.7|13703.5|13713.1|13704|13707.6|13699.1|409
1612133100000|2021-01-31 22:45:00|13708.5|13703.3|13706|13696|13712.7|13703.8|13704.3|13694.3|385
1612133400000|2021-01-31 22:50:00|13706.1|13696.1|13706.2|13699|13712|13702|13705.3|13695.3|388
1612133700000|2021-01-31 22:55:00|13706.1|13698.6|13711|13701|13715.6|13708.1|13705.5|13697.3|572
1612134000000|2021-01-31 23:00:00|13710.1|13700.1|13704.6|13696.5|13714.9|13704.9|13702.1|13695.1|1612
1612134300000|2021-01-31 23:05:00|13704.7|13696.6|13702.1|13699.3|13705.7|13700.7|13699.5|13696.3|1148
1612134600000|2021-01-31 23:10:00|13701.9|13699.1|13701.6|13699.4|13706.6|13703.7|13699.8|13697.2|994
1612134900000|2021-01-31 23:15:00|13701.5|13699.6|13697.2|13695.7|13701.6|13699.7|13696.9|13694.8|792
1612135200000|2021-01-31 23:20:00|13697.1|13695.6|13696.8|13694.5|13699.2|13697.7|13694.8|13693.3|697
1612135500000|2021-01-31 23:25:00|13696.7|13694.4|13700.9|13698.5|13702.8|13700.9|13695.3|13693.6|573
1612135800000|2021-01-31 23:30:00|13700.7|13698.4|13702.3|13699.9|13704.4|13702.5|13699.1|13697.4|903
1612136100000|2021-01-31 23:35:00|13702.4|13699.8|13701|13698.9|13703.3|13701.3|13700|13698.2|841
1612136400000|2021-01-31 23:40:00|13700.8|13699.3|13699.1|13697.6|13702.7|13700.9|13696.8|13695.3|559
1612136700000|2021-01-31 23:45:00|13699.2|13697.7|13698.7|13697.2|13700.3|13698.8|13698.6|13696.5|568
1612137000000|2021-01-31 23:50:00|13698.6|13697.1|13698.6|13697.1|13700.2|13698.2|13697.7|13695.7|435
1612137300000|2021-01-31 23:55:00|13698.7|13697.2|13698.4|13696.9|13700|13698.5|13696.8|13695.1|511
1612137600000|2021-02-01 00:00:00|13698.5|13697|13698.9|13697.4|13700.4|13698.9|13696.5|13695|677
1612137900000|2021-02-01 00:05:00|13698.8|13697.3|13697.7|13696.2|13699.5|13698|13696.7|13695.2|556
1612138200000|2021-02-01 00:10:00|13697.8|13696.3|13696.7|13695.2|13697.9|13696.4|13695.4|13693.9|530
1612138500000|2021-02-01 00:15:00|13696.6|13695.1|13699.5|13698.6|13700.5|13699|13696.6|13695.1|564
1612138800000|2021-02-01 00:20:00|13699.8|13698.3|13703.9|13702.4|13704|13702.7|13699.6|13698.1|518
1612139100000|2021-02-01 00:25:00|13704|13702.5|13708.1|13706.6|13708.3|13706.8|13703.8|13702.3|383
1612139400000|2021-02-01 00:30:00|13708.3|13706.8|13705.7|13704.2|13708.3|13706.8|13704.1|13702.6|379
1612139700000|2021-02-01 00:35:00|13705.8|13704.3|13701.8|13700.3|13706|13704.5|13700.8|13699.3|438
1612140000000|2021-02-01 00:40:00|13701.7|13700.2|13700.9|13699.4|13701.7|13700.2|13699.7|13698.2|474
1612140300000|2021-02-01 00:45:00|13700.8|13699.3|13708|13706.5|13708.1|13706.6|13700.7|13699.2|542
1612140600000|2021-02-01 00:50:00|13707.9|13706.4|13711.1|13709.6|13713.1|13711.6|13705.9|13704.4|575
1612140900000|2021-02-01 00:55:00|13711.3|13709.8|13717.1|13715.6|13717.3|13715.8|13710.5|13709|486
1612141200000|2021-02-01 01:00:00|13717|13715.5|13717.1|13715.6|13718.3|13716.8|13713.8|13712.3|722
1612141500000|2021-02-01 01:05:00|13717|13715.5|13715.5|13714|13719|13717.7|13713.7|13712.2|606
1612141800000|2021-02-01 01:10:00|13715.4|13713.9|13715.6|13713.4|13716.2|13714.7|13712.8|13711.3|561
1612142100000|2021-02-01 01:15:00|13715|13713.5|13721.3|13719.8|13721.3|13719.8|13715|13713.5|650
1612142400000|2021-02-01 01:20:00|13721.1|13719.6|13721.8|13720.3|13724|13722.5|13719.7|13718.2|528
1612142700000|2021-02-01 01:25:00|13721.7|13720.2|13727.9|13726.4|13729.5|13728|13721.5|13720.2|611
1612143000000|2021-02-01 01:30:00|13728.1|13726.6|13723.9|13722.4|13729.6|13728.1|13723.3|13721.8|674
1612143300000|2021-02-01 01:35:00|13724|13722.5|13722|13720.5|13726.1|13724.6|13721.5|13720.3|519
1612143600000|2021-02-01 01:40:00|13722.6|13721.1|13720.1|13718.6|13722.8|13721.3|13718.7|13717.2|572
1612143900000|2021-02-01 01:45:00|13720.2|13718.7|13725.1|13723.6|13727.2|13725.7|13717.9|13716.4|619
1612144200000|2021-02-01 01:50:00|13725.2|13723.7|13727.4|13725.9|13728.6|13727.1|13724.8|13723.3|509
1612144500000|2021-02-01 01:55:00|13727.5|13726|13722|13720.5|13728|13726.5|13721.4|13719.9|571
1612144800000|2021-02-01 02:00:00|13721.9|13720.4|13725.8|13724.3|13728.2|13726.7|13721.9|13720.4|472
1612145100000|2021-02-01 02:05:00|13725.9|13724.4|13724.1|13722.6|13726.6|13725.1|13722.6|13721.2|524
1612145400000|2021-02-01 02:10:00|13724.2|13722.7|13728.3|13726.8|13728.4|13726.9|13723.4|13721.9|551
1612145700000|2021-02-01 02:15:00|13728.4|13726.9|13729.9|13728.4|13729.9|13728.4|13726.8|13725.4|482
1612146000000|2021-02-01 02:20:00|13729.7|13728.2|13729.3|13727.8|13732.3|13730.8|13728.8|13727.3|556
1612146300000|2021-02-01 02:25:00|13729.2|13727.7|13730|13728.5|13731.1|13729.7|13728.7|13727.2|403
1612146600000|2021-02-01 02:30:00|13729.9|13728.4|13726.8|13725.3|13731.2|13729.7|13726.2|13724.7|699
1612146900000|2021-02-01 02:35:00|13726.9|13725.4|13723.6|13722.1|13726.9|13725.6|13723.3|13721.9|618
1612147200000|2021-02-01 02:40:00|13723.7|13722.2|13728.1|13726.6|13729.8|13728.3|13723.3|13721.8|524
1612147500000|2021-02-01 02:45:00|13728.2|13726.7|13727.1|13725.6|13729.1|13727.6|13726.1|13724.6|512
1612147800000|2021-02-01 02:50:00|13727|13725.5|13726.8|13725.3|13729.2|13727.7|13725.7|13724|435
1612148100000|2021-02-01 02:55:00|13726.9|13725.4|13726.9|13725.4|13728|13726.5|13725.2|13723.9|559
1612148400000|2021-02-01 03:00:00|13727|13725.5|13728.9|13727.4|13730.2|13728.9|13726.2|13725|477
1612148700000|2021-02-01 03:05:00|13729|13727.5|13730|13728.5|13731|13729.5|13728.5|13727.3|444
1612149000000|2021-02-01 03:10:00|13730.1|13728.6|13730.7|13729.2|13731|13729.5|13728.5|13727.2|385
1612149300000|2021-02-01 03:15:00|13730.8|13729.3|13733.1|13731.6|13733.3|13731.9|13729.8|13728.3|372
1612149600000|2021-02-01 03:20:00|13733|13731.5|13733.7|13732.2|13734.9|13733.5|13733|13731.5|442
1612149900000|2021-02-01 03:25:00|13733.8|13732.3|13733.7|13732.2|13735|13733.8|13732.6|13731.1|305
1612150200000|2021-02-01 03:30:00|13733.8|13732.3|13735.8|13734.3|13736.3|13735.1|13732.2|13731.2|410
1612150500000|2021-02-01 03:35:00|13736|13734.5|13733.8|13732.3|13736.1|13734.6|13732.9|13731.8|531
1612150800000|2021-02-01 03:40:00|13733.9|13732.4|13737.3|13735.8|13737.4|13735.9|13733.6|13732.1|401
1612151100000|2021-02-01 03:45:00|13737.5|13736|13736.7|13735.2|13737.9|13736.7|13735.4|13734.1|434
1612151400000|2021-02-01 03:50:00|13736.8|13735.3|13735.6|13734.1|13737|13735.5|13734.6|13733.1|477
1612151700000|2021-02-01 03:55:00|13735.7|13734.2|13737.1|13735.6|13737.8|13736.3|13734.3|13732.8|456
1612152000000|2021-02-01 04:00:00|13736.7|13735.2|13738.5|13737|13738.7|13737.4|13735.5|13734|493
1612152300000|2021-02-01 04:05:00|13738.6|13737.1|13736.5|13735|13738.8|13737.4|13736.3|13735|436
1612152600000|2021-02-01 04:10:00|13736.6|13735.1|13739.4|13737.9|13740.2|13738.7|13736.3|13735|532
1612152900000|2021-02-01 04:15:00|13739.3|13737.8|13738.1|13736.6|13739.9|13738.4|13736.2|13734.9|459
1612153200000|2021-02-01 04:20:00|13738|13736.5|13737.6|13736.1|13738.7|13737.2|13736|13734.8|386
1612153500000|2021-02-01 04:25:00|13737.5|13736|13735.3|13733.8|13737.7|13736.2|13734.4|13733|460
1612153800000|2021-02-01 04:30:00|13735.5|13734|13734.5|13733|13736.2|13734.7|13734|13732.7|397
1612154100000|2021-02-01 04:35:00|13734.4|13732.9|13734.3|13732.8|13735.8|13734.6|13733.3|13731.8|437
1612154400000|2021-02-01 04:40:00|13734|13732.5|13733.7|13732.2|13736.1|13734.6|13733.3|13731.8|383
1612154700000|2021-02-01 04:45:00|13733.8|13732.3|13734.7|13733.2|13735.8|13734.3|13732.1|13731|486
1612155000000|2021-02-01 04:50:00|13734.6|13733.1|13733.3|13731.8|13735.4|13733.9|13732.4|13730.9|350
1612155300000|2021-02-01 04:55:00|13733.4|13731.9|13733.1|13732.2|13734.1|13732.6|13732|13730.8|356
1612155600000|2021-02-01 05:00:00|13733|13732.1|13734|13733.1|13735.5|13734.2|13733|13731.5|481
1612155900000|2021-02-01 05:05:00|13734.1|13733.2|13732.7|13731.2|13734.2|13733.2|13732|13730.7|475
1612156200000|2021-02-01 05:10:00|13732.5|13731|13733.4|13731.9|13734.6|13733.1|13732.5|13731|450
1612156500000|2021-02-01 05:15:00|13733.2|13731.7|13733.2|13731.7|13734.5|13733|13732.7|13731.2|342
1612156800000|2021-02-01 05:20:00|13733.3|13731.8|13733.6|13732.1|13735.4|13733.9|13732.9|13731.6|279
1612157100000|2021-02-01 05:25:00|13733.5|13732|13733.4|13731.9|13734.6|13733.6|13731.4|13730|421
1612157400000|2021-02-01 05:30:00|13733.5|13732|13735.3|13733.8|13736.3|13734.9|13733.2|13731.7|312
1612157700000|2021-02-01 05:35:00|13735.4|13733.9|13735.2|13733.7|13736.7|13735.2|13735|13733.5|268
1612158000000|2021-02-01 05:40:00|13735.1|13733.6|13734.4|13732.9|13736|13734.5|13732.9|13731.6|423
1612158300000|2021-02-01 05:45:00|13734.3|13732.8|13736.7|13735.2|13738.9|13737.4|13734.2|13732.7|335
1612158600000|2021-02-01 05:50:00|13736.8|13735.3|13747.5|13746|13748.4|13747.2|13736.8|13735.3|560
1612158900000|2021-02-01 05:55:00|13747.6|13746.1|13747.5|13746|13754.2|13752.9|13747.3|13745.8|719
1612159200000|2021-02-01 06:00:00|13747.4|13745.9|13743.5|13742|13748.2|13746.7|13741.3|13739.8|500
1612159500000|2021-02-01 06:05:00|13743.6|13742.1|13744.5|13743|13745.5|13744|13742.6|13741.1|550
1612159800000|2021-02-01 06:10:00|13744.6|13743.1|13745.4|13743.9|13746.6|13745.3|13742.8|13741.5|415
1612160100000|2021-02-01 06:15:00|13745.5|13744|13743.6|13742.1|13745.7|13744.4|13743.4|13741.9|350
1612160400000|2021-02-01 06:20:00|13743.7|13742.2|13744.7|13743.2|13747.1|13745.8|13743.3|13741.8|406
1612160700000|2021-02-01 06:25:00|13744.8|13743.3|13743.7|13742.2|13746.1|13744.6|13742.4|13740.9|458
1612161000000|2021-02-01 06:30:00|13743.8|13742.3|13742.2|13741.3|13743.8|13742.6|13742.1|13740.9|280
1612161300000|2021-02-01 06:35:00|13742.3|13741.4|13742.7|13741.2|13743.8|13742.5|13741.5|13740.1|404
1612161600000|2021-02-01 06:40:00|13742.6|13741.1|13744.5|13743.6|13745|13743.7|13741.4|13740|320
1612161900000|2021-02-01 06:45:00|13744.4|13743.5|13741.4|13740.5|13744.6|13743.6|13741.2|13739.8|295
1612162200000|2021-02-01 06:50:00|13741.5|13740.6|13742.5|13741|13743.7|13742.4|13741.2|13740|408
1612162500000|2021-02-01 06:55:00|13742.4|13740.9|13741.7|13740.2|13742.8|13741.5|13739.5|13738.2|433
1612162800000|2021-02-01 07:00:00|13741.8|13740.3|13740.6|13739.1|13742.7|13741.7|13738.9|13737.7|451
1612163100000|2021-02-01 07:05:00|13740.5|13739|13731.7|13730.2|13741.4|13739.9|13729.8|13728.3|630
1612163400000|2021-02-01 07:10:00|13731.5|13730|13726.4|13724.9|13732.2|13730.7|13726.4|13724.9|641
1612163700000|2021-02-01 07:15:00|13726.5|13725|13737.6|13736.1|13737.6|13736.1|13725.3|13723.9|735
1612164000000|2021-02-01 07:20:00|13737.7|13736.2|13737.7|13736.2|13738|13736.8|13734.3|13733.4|571
1612164300000|2021-02-01 07:25:00|13737.8|13736.3|13733.7|13732.2|13741|13739.5|13733.4|13731.9|665
1612164600000|2021-02-01 07:30:00|13733.8|13732.3|13731.6|13730.7|13737.3|13736.4|13731.6|13730.3|711
1612164900000|2021-02-01 07:35:00|13731.7|13730.8|13727.9|13726.4|13732.4|13731.5|13726.4|13725.3|720
1612165200000|2021-02-01 07:40:00|13727.8|13726.3|13739.8|13738.3|13739.8|13738.5|13726|13724.5|605
1612165500000|2021-02-01 07:45:00|13739.7|13738.2|13740.2|13738.7|13741.8|13740.5|13737.1|13735.9|512
1612165800000|2021-02-01 07:50:00|13740.1|13738.6|13738.5|13737.6|13740.6|13739.1|13734.7|13733.5|494
1612166100000|2021-02-01 07:55:00|13738.4|13737.5|13737.2|13735.7|13738.8|13737.8|13733.4|13732.4|570
1612166400000|2021-02-01 08:00:00|13736.8|13735.3|13740.6|13739.1|13742.8|13741.3|13731.9|13730.4|748
1612166700000|2021-02-01 08:05:00|13740.4|13738.9|13745|13743.5|13747.7|13746.2|13737.3|13735.8|696
1612167000000|2021-02-01 08:10:00|13745.7|13744.2|13755.6|13754.1|13758.5|13757.3|13745.5|13744|676
1612167300000|2021-02-01 08:15:00|13755|13753.8|13747.6|13746.1|13758.6|13757.1|13744|13742.8|701
1612167600000|2021-02-01 08:20:00|13747.5|13746|13739.2|13738.3|13749.8|13748.8|13739.1|13737.9|553
1612167900000|2021-02-01 08:25:00|13738.4|13737.5|13730.9|13729.4|13740.1|13738.6|13727.3|13726.4|720
1612168200000|2021-02-01 08:30:00|13731|13729.5|13735.6|13734.1|13742.8|13741.3|13730.9|13729.4|532
1612168500000|2021-02-01 08:35:00|13735.5|13734|13732.4|13730.9|13738.5|13737.3|13731.4|13729.9|828
1612168800000|2021-02-01 08:40:00|13732.5|13731|13733.1|13731.6|13736|13734.5|13729.8|13728.6|779
1612169100000|2021-02-01 08:45:00|13733.2|13731.7|13728.3|13726.8|13736.5|13735.3|13727.9|13726.4|631
1612169400000|2021-02-01 08:50:00|13728.4|13726.9|13730.9|13729.4|13734.1|13732.6|13725.6|13724.3|880
1612169700000|2021-02-01 08:55:00|13730.8|13729.3|13724|13722.5|13732.8|13731.3|13723.5|13722|987
1612170000000|2021-02-01 09:00:00|13723.8|13722.3|13719.6|13718.1|13724.7|13723.2|13715.1|13714|1168
1612170300000|2021-02-01 09:05:00|13719.7|13718.2|13723.5|13722|13723.5|13722|13715.4|13714.5|905
1612170600000|2021-02-01 09:10:00|13723.4|13721.9|13728.8|13727.3|13729.5|13728.3|13721.4|13720.4|688
1612170900000|2021-02-01 09:15:00|13729|13727.5|13733.3|13731.8|13733.8|13732.3|13728.1|13726.9|902
1612171200000|2021-02-01 09:20:00|13733.2|13731.7|13729.5|13728|13738.4|13736.9|13728.9|13727.7|839
1612171500000|2021-02-01 09:25:00|13729.2|13728.3|13739.7|13737.4|13740|13738.3|13729.1|13728.2|758
1612171800000|2021-02-01 09:30:00|13739.6|13737.6|13742.1|13741.2|13743.3|13742|13737.5|13736|814
1612172100000|2021-02-01 09:35:00|13742.2|13741.3|13736.9|13735.4|13744.7|13743.5|13735.7|13734.5|776
1612172400000|2021-02-01 09:40:00|13736.7|13735.2|13733.7|13732.8|13738.9|13737.4|13733.4|13732.2|709
1612172700000|2021-02-01 09:45:00|13733.9|13732.4|13733.6|13732.1|13734.8|13733.6|13728.3|13726.8|704
1612173000000|2021-02-01 09:50:00|13733.5|13732|13731.2|13729.7|13734.9|13733.5|13728.7|13727.2|795
1612173300000|2021-02-01 09:55:00|13731.3|13729.8|13730.5|13729|13733.1|13732|13729.9|13728.6|724
1612173600000|2021-02-01 10:00:00|13730.4|13728.9|13726.2|13725.3|13730.6|13729.2|13725.9|13725|617
1612173900000|2021-02-01 10:05:00|13727.1|13725.6|13725.7|13724.2|13727.5|13726|13723.1|13721.9|760
1612174200000|2021-02-01 10:10:00|13725.6|13724.1|13722.7|13721.8|13726.4|13725.1|13721.2|13720.1|662
1612174500000|2021-02-01 10:15:00|13722.6|13721.7|13717.7|13716.2|13723.5|13722|13717.7|13716.2|711
1612174800000|2021-02-01 10:20:00|13718|13716.5|13717|13715.5|13722.7|13721.2|13715.9|13714.7|818
1612175100000|2021-02-01 10:25:00|13716.9|13715.4|13714.1|13712.6|13719.1|13717.6|13713.3|13712.3|745
1612175400000|2021-02-01 10:30:00|13714|13712.5|13705.9|13705|13714.4|13712.9|13702.6|13701.3|993
1612175700000|2021-02-01 10:35:00|13706|13705.1|13703.5|13702|13708.3|13707.2|13700.1|13698.9|931
1612176000000|2021-02-01 10:40:00|13703.3|13701.8|13706.3|13704.8|13706.4|13705.1|13698.4|13696.9|803
1612176300000|2021-02-01 10:45:00|13706.1|13705.2|13712.3|13710.8|13712.3|13710.8|13702.6|13701.1|854
1612176600000|2021-02-01 10:50:00|13712.2|13710.7|13711.1|13709.6|13712.2|13710.7|13706.1|13705.1|702
1612176900000|2021-02-01 10:55:00|13711.2|13709.7|13719.4|13718.5|13720.6|13719.4|13709.9|13708.6|788
1612177200000|2021-02-01 11:00:00|13719.6|13718.7|13716.5|13715|13720.9|13720|13715.6|13714.1|791
1612177500000|2021-02-01 11:05:00|13716.4|13714.9|13717.8|13716.3|13720.3|13719.1|13715.8|13714.3|520
1612177800000|2021-02-01 11:10:00|13717.9|13716.4|13718|13717.1|13721.4|13720.3|13716.3|13715.2|633
1612178100000|2021-02-01 11:15:00|13718.1|13716.6|13710.6|13709.1|13720.2|13719|13710.4|13709.1|551
1612178400000|2021-02-01 11:20:00|13710.7|13709.2|13714.3|13712.8|13716.5|13715.1|13709.7|13708.2|778
1612178700000|2021-02-01 11:25:00|13714.2|13712.7|13714.8|13713.3|13717.4|13716.5|13711.9|13711|816
1612179000000|2021-02-01 11:30:00|13714.7|13713.2|13711.8|13710.3|13715.8|13714.7|13710.2|13708.8|578
1612179300000|2021-02-01 11:35:00|13711.7|13710.2|13703.5|13702.6|13712|13710.5|13703.2|13702.3|662
1612179600000|2021-02-01 11:40:00|13703.4|13702.5|13708.5|13707|13708.6|13707.3|13699.9|13698.4|717
1612179900000|2021-02-01 11:45:00|13708.4|13706.9|13710.3|13708.8|13710.3|13708.8|13703|13702.1|571
1612180200000|2021-02-01 11:50:00|13710.2|13708.7|13716|13714.5|13717.5|13716.5|13710.2|13708.7|525
1612180500000|2021-02-01 11:55:00|13716.1|13714.6|13709.3|13707.8|13716.7|13715.2|13708.5|13707|631
1612180800000|2021-02-01 12:00:00|13709.2|13707.7|13713.6|13712.7|13714.1|13712.7|13708|13706.8|633
1612181100000|2021-02-01 12:05:00|13713.8|13712.9|13719.6|13718.7|13720.9|13719.6|13713.8|13712.9|569
1612181400000|2021-02-01 12:10:00|13719.7|13718.8|13723.3|13722.4|13723.7|13722.5|13719.1|13717.7|561
1612181700000|2021-02-01 12:15:00|13723.2|13722.3|13721.6|13720.7|13727.6|13726.5|13721.1|13719.9|691
1612182000000|2021-02-01 12:20:00|13721.7|13720.8|13718|13717.1|13723.1|13721.6|13717.2|13716.2|642
1612182300000|2021-02-01 12:25:00|13717.9|13717|13715.3|13714.4|13719.4|13718.2|13713.4|13711.9|666
1612182600000|2021-02-01 12:30:00|13715.2|13714.3|13713|13711.5|13716.4|13714.9|13712|13711.1|629
1612182900000|2021-02-01 12:35:00|13713.1|13711.6|13711.1|13709.6|13716|13714.5|13711|13709.5|682
1612183200000|2021-02-01 12:40:00|13710.6|13709.1|13707.8|13706.9|13712.4|13710.9|13706.6|13705.6|523
1612183500000|2021-02-01 12:45:00|13708.3|13706.8|13709.4|13707.9|13712.4|13711.3|13704.5|13703|623
1612183800000|2021-02-01 12:50:00|13709.3|13707.8|13706.1|13704.6|13710.1|13708.6|13705.3|13703.8|693
1612184100000|2021-02-01 12:55:00|13706|13704.5|13704.5|13703|13706.9|13705.4|13698.5|13697|749
1612184400000|2021-02-01 13:00:00|13704.4|13702.9|13703.5|13702|13705.2|13704.1|13699.7|13698.6|730
1612184700000|2021-02-01 13:05:00|13703.4|13701.9|13708.1|13706.6|13709.4|13708.1|13702.9|13701.5|584
1612185000000|2021-02-01 13:10:00|13708.2|13706.7|13701.6|13700.1|13708.2|13706.7|13698.7|13697.7|569
1612185300000|2021-02-01 13:15:00|13701.5|13700|13697.6|13696.1|13701.7|13700.6|13694.7|13693.7|697
1612185600000|2021-02-01 13:20:00|13698.3|13696.8|13692|13691.1|13701.5|13700.4|13691.6|13690.5|676
1612185900000|2021-02-01 13:25:00|13692.1|13691.2|13681.6|13680.1|13692.9|13692|13677.9|13676.4|891
1612186200000|2021-02-01 13:30:00|13681.7|13680.2|13684|13682.5|13684|13682.5|13676.7|13675.3|864
1612186500000|2021-02-01 13:35:00|13684.3|13682.8|13685.8|13684.3|13686.8|13685.9|13682.1|13680.9|835
1612186800000|2021-02-01 13:40:00|13685.7|13684.2|13691|13690.1|13692.9|13691.9|13685.5|13684|796
1612187100000|2021-02-01 13:45:00|13691.1|13690.2|13686.7|13685.8|13695.1|13694.2|13686.2|13685|721
1612187400000|2021-02-01 13:50:00|13687.2|13686.3|13683.5|13682.6|13690.9|13689.7|13681.3|13679.8|797
1612187700000|2021-02-01 13:55:00|13683.4|13682.5|13678.7|13677.8|13685.8|13684.3|13676.1|13675.2|783
1612188000000|2021-02-01 14:00:00|13678.9|13678|13681.4|13679.9|13687.7|13686.5|13678.7|13677.8|943
1612188300000|2021-02-01 14:05:00|13681.2|13679.7|13682.4|13680.9|13685.2|13684|13679.9|13678.8|669
1612188600000|2021-02-01 14:10:00|13682.3|13680.8|13684.9|13683.4|13687.6|13686.5|13681.7|13680.6|747
1612188900000|2021-02-01 14:15:00|13684.7|13683.2|13683|13681.5|13687|13685.5|13681.8|13680.3|625
1612189200000|2021-02-01 14:20:00|13682.6|13681.7|13692.7|13691.2|13692.9|13691.7|13681.1|13679.6|629
1612189500000|2021-02-01 14:25:00|13691.2|13690.3|13693.9|13692.4|13697.8|13696.5|13690.9|13689.4|627
1612189800000|2021-02-01 14:30:00|13693.1|13692.2|13690.3|13688.8|13696.3|13695|13686|13685|776
1612190100000|2021-02-01 14:35:00|13690.1|13689.2|13682.3|13680.8|13692.7|13691.5|13680.9|13679.7|764
1612190400000|2021-02-01 14:40:00|13682.4|13680.9|13684.2|13682.7|13684.9|13683.4|13680.9|13679.7|464
1612190700000|2021-02-01 14:45:00|13684.1|13682.6|13673|13671.5|13686.1|13684.9|13672.9|13671.5|708
1612191000000|2021-02-01 14:50:00|13672.8|13671.9|13669.7|13668.2|13676.8|13675.4|13669.3|13668.2|691
1612191300000|2021-02-01 14:55:00|13669.5|13668.6|13677.9|13675.2|13679.6|13678.1|13668.8|13667.7|654
1612191600000|2021-02-01 15:00:00|13676.7|13674.7|13680.2|13678.7|13680.7|13679.5|13673.8|13672.3|728
1612191900000|2021-02-01 15:05:00|13680.5|13679|13675.9|13675|13681.7|13680.6|13674.7|13673.3|805
1612192200000|2021-02-01 15:10:00|13676.2|13674.7|13680.8|13679.3|13685.1|13683.7|13675.7|13674.6|1086
1612192500000|2021-02-01 15:15:00|13680.7|13679.2|13684.1|13682.6|13685|13683.7|13678.7|13677.3|934
1612192800000|2021-02-01 15:20:00|13684.2|13682.7|13680.6|13679.7|13684.2|13682.7|13677.8|13676.8|748
1612193100000|2021-02-01 15:25:00|13681|13679.5|13681|13679.5|13684.4|13683.4|13679.7|13678.6|807
1612193400000|2021-02-01 15:30:00|13680.9|13679.4|13679.9|13678.4|13685.1|13683.9|13679.9|13678.4|693
1612193700000|2021-02-01 15:35:00|13680|13678.5|13672.9|13671.4|13680|13678.6|13672.1|13670.9|780
1612194000000|2021-02-01 15:40:00|13672.6|13671.7|13672.2|13670.7|13674.9|13673.7|13666.7|13665.5|1028
1612194300000|2021-02-01 15:45:00|13672|13670.5|13667.2|13665.7|13674.7|13673.5|13666.2|13664.7|878
1612194600000|2021-02-01 15:50:00|13667.1|13665.6|13657.4|13655.9|13669.7|13668.2|13657|13655.7|972
1612194900000|2021-02-01 15:55:00|13657.3|13655.8|13663.3|13661.8|13668.4|13667.3|13657.1|13655.8|1214
1612195200000|2021-02-01 16:00:00|13662.9|13662|13663.6|13662.7|13667.5|13666.2|13659.7|13658.4|1045
1612195500000|2021-02-01 16:05:00|13663.7|13662.8|13668.5|13667|13672.3|13670.8|13660.6|13659.4|760
1612195800000|2021-02-01 16:10:00|13667.6|13666.7|13666|13664.5|13672.7|13671.5|13665.1|13663.6|806
1612196100000|2021-02-01 16:15:00|13666.1|13664.6|13671.6|13670.1|13672.7|13671.4|13662.7|13661.6|842
1612196400000|2021-02-01 16:20:00|13671.7|13670.2|13675.3|13673.8|13676.3|13675|13670.6|13669.3|671
1612196700000|2021-02-01 16:25:00|13675.2|13673.7|13675.2|13673.7|13676.5|13675.3|13669.1|13667.9|890
1612197000000|2021-02-01 16:30:00|13675.3|13673.8|13668.8|13667.3|13677.2|13675.7|13667.2|13665.8|730
1612197300000|2021-02-01 16:35:00|13668.7|13667.2|13675.9|13674.4|13676.9|13675.4|13668.3|13666.9|760
1612197600000|2021-02-01 16:40:00|13676|13674.5|13680.9|13679.4|13681|13679.5|13675.8|13674.3|682
1612197900000|2021-02-01 16:45:00|13681|13679.5|13678.2|13676.7|13681.1|13680.1|13676.9|13675.7|612
1612198200000|2021-02-01 16:50:00|13678.1|13676.6|13681.4|13680.5|13682.2|13681|13676.9|13675.4|629
1612198500000|2021-02-01 16:55:00|13681.7|13680.2|13672.6|13671.1|13682.4|13681.3|13671.9|13670.6|744
1612198800000|2021-02-01 17:00:00|13672.5|13671|13676|13674.5|13677|13676|13671.7|13670.5|693
1612199100000|2021-02-01 17:05:00|13676.1|13674.6|13675.2|13673.7|13678.1|13677.2|13672.8|13671.5|566
1612199400000|2021-02-01 17:10:00|13675.1|13673.6|13670.9|13670|13675.6|13674.1|13669.2|13668|651
1612199700000|2021-02-01 17:15:00|13671.2|13669.7|13670.8|13669.9|13673.6|13672.6|13670.3|13669.2|634
1612200000000|2021-02-01 17:20:00|13670.7|13669.8|13674.4|13672.9|13674.5|13673|13670.6|13669.7|587
1612200300000|2021-02-01 17:25:00|13674.3|13672.8|13673.1|13671.6|13674.5|13673.2|13671.2|13670.1|418
1612200600000|2021-02-01 17:30:00|13673.2|13671.7|13675.9|13675|13676.9|13675.7|13672.5|13671.4|497
1612200900000|2021-02-01 17:35:00|13676.2|13675.3|13673.7|13672.8|13676.6|13675.6|13671.5|13670.4|593
1612201200000|2021-02-01 17:40:00|13673.8|13672.9|13674.8|13673.9|13675.8|13674.9|13673.8|13672.4|546
1612201500000|2021-02-01 17:45:00|13674.7|13673.8|13678.6|13677.1|13679.5|13678.1|13674|13672.7|537
1612201800000|2021-02-01 17:50:00|13678.5|13677|13674.8|13673.9|13679.7|13678.8|13674.6|13673.5|610
1612202100000|2021-02-01 17:55:00|13674.7|13673.8|13676.4|13674.9|13677.2|13675.7|13672.6|13671.6|538
1612202400000|2021-02-01 18:00:00|13676.5|13675|13672.7|13671.8|13676.6|13675.1|13672.5|13671.6|526
1612202700000|2021-02-01 18:05:00|13672.8|13671.9|13678.2|13676.7|13678.3|13677.1|13672.3|13671.1|519
1612203000000|2021-02-01 18:10:00|13678.1|13676.6|13679.6|13678.7|13680.5|13679.6|13676.1|13674.8|533
1612203300000|2021-02-01 18:15:00|13679.2|13678.3|13686.1|13684.6|13687.1|13685.6|13678.5|13677.6|665
1612203600000|2021-02-01 18:20:00|13685.6|13684.1|13685.8|13684.9|13688|13686.5|13684.9|13683.5|614
1612203900000|2021-02-01 18:25:00|13685.7|13684.8|13683.2|13681.7|13687.2|13686.3|13682.8|13681.6|540
1612204200000|2021-02-01 18:30:00|13683.3|13681.8|13680.3|13678.8|13687.1|13686|13680.3|13678.8|453
1612204500000|2021-02-01 18:35:00|13680.4|13678.9|13675.5|13674|13680.6|13679.1|13673.5|13672.5|621
1612204800000|2021-02-01 18:40:00|13675.4|13673.9|13675.5|13674.6|13676.4|13675.2|13672.9|13671.8|513
1612205100000|2021-02-01 18:45:00|13675.4|13674.5|13672.1|13670.6|13676|13674.7|13671.7|13670.4|452
1612205400000|2021-02-01 18:50:00|13672|13670.5|13670.4|13668.9|13674|13673|13669.6|13668.5|578
1612205700000|2021-02-01 18:55:00|13670.5|13669|13672|13671.1|13672.5|13671.6|13667.7|13666.6|569
1612206000000|2021-02-01 19:00:00|13672.1|13671.2|13668.6|13667.7|13672.4|13671.4|13668.3|13667.4|528
1612206300000|2021-02-01 19:05:00|13668.5|13667|13674.2|13672.7|13674.3|13673.1|13667.8|13666.6|529
1612206600000|2021-02-01 19:10:00|13674.1|13672.6|13677.5|13676.6|13678.1|13677.2|13673|13671.7|450
1612206900000|2021-02-01 19:15:00|13677.6|13676.7|13679.3|13677.8|13679.4|13678|13676.9|13675.8|370
1612207200000|2021-02-01 19:20:00|13679.2|13677.7|13678.5|13677|13679.3|13678|13676.8|13675.5|261
1612207500000|2021-02-01 19:25:00|13677.8|13676.9|13680.2|13678.7|13681.2|13680.1|13677.6|13676.5|341
1612207800000|2021-02-01 19:30:00|13680.3|13678.8|13679.9|13679|13683|13681.8|13678.2|13677.2|409
1612208100000|2021-02-01 19:35:00|13680.1|13679.2|13683.8|13682.3|13684.3|13683.1|13679.9|13679|363
1612208400000|2021-02-01 19:40:00|13683.5|13682.6|13680|13678.5|13683.9|13683|13679.7|13678.5|366
1612208700000|2021-02-01 19:45:00|13679.9|13678.4|13676.5|13675|13681.1|13679.9|13676.2|13674.9|557
1612209000000|2021-02-01 19:50:00|13676.6|13675.1|13673.5|13672.6|13677.5|13676.6|13673.4|13672.2|517
1612209300000|2021-02-01 19:55:00|13673.6|13672.7|13672.2|13670.7|13674.5|13673.2|13670.1|13668.8|657
1612209600000|2021-02-01 20:00:00|13672|13670.5|13668.8|13667.9|13672.6|13671.4|13668.4|13667.1|648
1612209900000|2021-02-01 20:05:00|13669|13668.1|13674.1|13672.6|13674.4|13673.1|13666.5|13665.4|548
1612210200000|2021-02-01 20:10:00|13674.2|13672.7|13667.2|13665.7|13674.6|13673.1|13665.8|13664.4|606
1612210500000|2021-02-01 20:15:00|13667.3|13665.8|13667.2|13665.7|13668|13667.1|13665.3|13664|498
1612210800000|2021-02-01 20:20:00|13667.1|13665.6|13663.5|13662.6|13668.2|13667|13663.1|13661.6|527
1612211100000|2021-02-01 20:25:00|13663.6|13662.7|13662.4|13660.9|13664.1|13662.9|13662.1|13660.6|465
1612211400000|2021-02-01 20:30:00|13662|13661.1|13659.9|13658.4|13664.5|13663.2|13659.7|13658.2|598
1612211700000|2021-02-01 20:35:00|13659.8|13658.3|13660.6|13659.1|13661.2|13659.7|13657.4|13655.9|508
1612212000000|2021-02-01 20:40:00|13660.5|13659|13661.1|13659.6|13663.3|13662.1|13660.5|13659|414
1612212300000|2021-02-01 20:45:00|13661.2|13659.7|13662|13660.5|13662.8|13661.4|13660.5|13659.4|388
1612212600000|2021-02-01 20:50:00|13661.9|13660.4|13664.1|13662.6|13665.2|13663.9|13660.6|13659.3|508
1612212900000|2021-02-01 20:55:00|13664.2|13662.7|13661.3|13659.8|13664.2|13662.7|13660.9|13659.4|543
1612213200000|2021-02-01 21:00:00|13661.2|13659.7|13659.9|13658.4|13665.2|13663.9|13659.6|13658.1|412
1612213500000|2021-02-01 21:05:00|13660.1|13658.6|13661.7|13660.2|13662.7|13661.2|13659.7|13658.2|267
1612213800000|2021-02-01 21:10:00|13661.6|13660.1|13661.8|13660.3|13662.5|13661|13661.4|13659.9|187
1612214100000|2021-02-01 21:15:00|13661.7|13660.2|13662.3|13660.8|13663|13661.5|13661.7|13660.2|155
1612214400000|2021-02-01 21:20:00|13662.8|13661.3|13666.3|13664.8|13666.7|13665.2|13661.3|13659.8|291
1612214700000|2021-02-01 21:25:00|13666.1|13664.6|13666.3|13664.8|13666.4|13664.9|13663.5|13662|244
1612215000000|2021-02-01 21:30:00|13666.2|13664.7|13665.1|13663.6|13667.4|13665.9|13664.2|13662.7|294
1612215300000|2021-02-01 21:35:00|13665|13663.5|13664.3|13662|13666.2|13664.7|13663.6|13661.6|267
1612215600000|2021-02-01 21:40:00|13663.9|13662.4|13663.8|13662.3|13665.3|13663.8|13663.4|13661.9|235
1612215900000|2021-02-01 21:45:00|13663.9|13662.4|13666.3|13664.8|13668.5|13667|13663.4|13661.9|299
1612216200000|2021-02-01 21:50:00|13666.4|13664.9|13664.1|13662.6|13666.9|13665.4|13663.9|13662.4|373
1612216500000|2021-02-01 21:55:00|13664.3|13662.8|13666.9|13657|13667.7|13663.4|13661.7|13656.8|474
1612216800000|2021-02-01 22:00:00|13662.6|13656.7|13671.5|13661.5|13671.6|13661.6|13662.6|13656.7|30
1612217100000|2021-02-01 22:05:00|13669.2|13659.2|13669.5|13659.5|13673|13663|13667.6|13657.6|252
1612217400000|2021-02-01 22:10:00|13669.6|13659.6|13669.3|13659.3|13672.2|13662.2|13668.8|13658.8|151
1612217700000|2021-02-01 22:15:00|13669.4|13659.4|13668.8|13658.8|13671.4|13661.4|13666.9|13656.9|161
1612218000000|2021-02-01 22:20:00|13668.2|13658.2|13665.3|13655.7|13668.5|13660.1|13663.7|13655.5|225
1612218300000|2021-02-01 22:25:00|13664|13660.2|13669.2|13660.5|13670.2|13661.4|13663.3|13655.8|270
1612218600000|2021-02-01 22:30:00|13668.9|13661.1|13668.9|13663.6|13670.2|13664.8|13667.8|13659.2|278
1612218900000|2021-02-01 22:35:00|13669.5|13663.3|13669.4|13662.3|13672.2|13666.5|13668.2|13661.2|233
1612219200000|2021-02-01 22:40:00|13671.1|13661.9|13670.3|13662.6|13671.2|13665.5|13668.4|13661.4|151
1612219500000|2021-02-01 22:45:00|13669.9|13662|13671.3|13661.4|13671.8|13664.4|13668.8|13661.2|239
1612219800000|2021-02-01 22:50:00|13670.9|13661.5|13670.3|13661.8|13672.4|13663.3|13669.3|13661.2|292
1612220100000|2021-02-01 22:55:00|13670.4|13661.9|13671|13661.4|13671.4|13662.8|13668.7|13661.1|253
1612220400000|2021-02-01 23:00:00|13671.2|13662.1|13669.7|13665.6|13672.3|13666.2|13667.2|13661.2|800
1612220700000|2021-02-01 23:05:00|13669.6|13665.8|13671.1|13665.3|13671.9|13667.3|13669.3|13665|1365
1612221000000|2021-02-01 23:10:00|13671.7|13664.9|13670.6|13666.4|13672.8|13667.1|13668.2|13663.5|1351
1612221300000|2021-02-01 23:15:00|13670.5|13666.5|13675.1|13671.5|13677.7|13671.8|13669.7|13665.9|943
1612221600000|2021-02-01 23:20:00|13675.2|13671.1|13674.5|13671.1|13676.8|13672.2|13672.8|13665.3|891
1612221900000|2021-02-01 23:25:00|13674.8|13670.9|13676.1|13674.6|13676.4|13674.7|13673.9|13670.9|572
1612222200000|2021-02-01 23:30:00|13676.2|13674.7|13675.8|13674.3|13677.4|13675.9|13674.9|13673.4|391
1612222500000|2021-02-01 23:35:00|13675.9|13674.4|13675.2|13673.7|13675.9|13674.4|13673.2|13671.7|255
1612222800000|2021-02-01 23:40:00|13675.6|13674.1|13680.2|13678.7|13681|13679.5|13675.3|13673.8|368
1612223100000|2021-02-01 23:45:00|13680.3|13678.8|13679.8|13678.3|13680.6|13679.1|13678.4|13676.9|188
1612223400000|2021-02-01 23:50:00|13679.9|13678.4|13678.5|13677|13680.3|13678.6|13677.3|13675.8|244
1612223700000|2021-02-01 23:55:00|13678.6|13677.1|13676.5|13675|13678.7|13677.2|13676.3|13674.8|181
1612224000000|2021-02-02 00:00:00|13676.6|13675.1|13672.7|13671.2|13676.8|13675.1|13670.7|13668.9|389
1612224300000|2021-02-02 00:05:00|13672.6|13671.1|13673.1|13671.6|13676|13674.1|13672.6|13671.1|315
1612224600000|2021-02-02 00:10:00|13673.8|13671.4|13668.6|13667.1|13673.8|13671.7|13667.6|13666.1|370
1612224900000|2021-02-02 00:15:00|13668.3|13666.8|13669.9|13668.4|13671.5|13670|13668.1|13666.6|480
1612225200000|2021-02-02 00:20:00|13670|13668.5|13670.2|13668.7|13671.4|13670.2|13667.9|13666.4|436
1612225500000|2021-02-02 00:25:00|13670.1|13668.6|13669.1|13667.6|13672|13670.5|13669|13667.5|419
1612225800000|2021-02-02 00:30:00|13668.9|13667.4|13671.2|13669.7|13671.3|13669.9|13668.3|13666.8|439
1612226100000|2021-02-02 00:35:00|13671.1|13669.6|13672.1|13670.6|13672.4|13670.9|13670.8|13669.3|249
1612226400000|2021-02-02 00:40:00|13672|13670.5|13673.1|13671.6|13674.3|13673|13669.7|13668.2|474
1612226700000|2021-02-02 00:45:00|13673|13671.5|13671|13669.5|13673.3|13671.8|13670.8|13669.3|338
1612227000000|2021-02-02 00:50:00|13671.1|13669.6|13667.4|13665.9|13672.7|13671.2|13665.5|13664|816
1612227300000|2021-02-02 00:55:00|13667.3|13665.8|13671|13669.5|13673.1|13671.6|13666.4|13664.9|387
1612227600000|2021-02-02 01:00:00|13671.1|13669.6|13674.2|13672.7|13675.4|13673.9|13670.3|13668.7|502
1612227900000|2021-02-02 01:05:00|13674.3|13672.8|13675.1|13673.6|13675.3|13673.8|13673|13671.5|260
1612228200000|2021-02-02 01:10:00|13675.2|13673.7|13679|13677.5|13679.3|13677.8|13675.1|13673.6|408
1612228500000|2021-02-02 01:15:00|13679.1|13677.6|13684.8|13683.3|13686.7|13685.2|13678.7|13677.2|564
1612228800000|2021-02-02 01:20:00|13684.9|13683.4|13686.9|13685.4|13687|13685.5|13681.5|13680|441
1612229100000|2021-02-02 01:25:00|13686.8|13685.3|13686.9|13685.4|13688|13686.5|13683.9|13682.4|520
1612229400000|2021-02-02 01:30:00|13687.1|13685.6|13686.7|13685.2|13688.6|13687.1|13685.5|13684|457
1612229700000|2021-02-02 01:35:00|13686.6|13685.1|13690.5|13689|13690.7|13689.2|13686.6|13685.1|401
1612230000000|2021-02-02 01:40:00|13690.4|13688.9|13692.7|13691.2|13694.1|13692.8|13690.1|13688.6|565
1612230300000|2021-02-02 01:45:00|13692.5|13691|13688.8|13687.3|13692.5|13691.1|13688.8|13687.3|558
1612230600000|2021-02-02 01:50:00|13688.7|13687.2|13693.8|13692.3|13695.6|13694.1|13687.8|13686.3|603
1612230900000|2021-02-02 01:55:00|13693.7|13692.2|13693.8|13692.3|13695.6|13694.3|13693.1|13691.9|396
1612231200000|2021-02-02 02:00:00|13693.9|13692.4|13693.3|13691.8|13696.7|13695.3|13692.8|13691.3|584
1612231500000|2021-02-02 02:05:00|13693.5|13692|13692.7|13691.2|13693.9|13692.4|13690.6|13689.4|446
1612231800000|2021-02-02 02:10:00|13692.9|13691.4|13689|13687.5|13693.1|13691.8|13687.9|13686.4|389
1612232100000|2021-02-02 02:15:00|13688.9|13687.4|13692.1|13690.6|13692.2|13690.7|13688.7|13687.2|374
1612232400000|2021-02-02 02:20:00|13692.2|13690.7|13692.1|13691.2|13693.5|13692|13690.5|13689.3|367
1612232700000|2021-02-02 02:25:00|13692.3|13691.4|13691.9|13690.4|13694.8|13693.3|13691.5|13690|359
1612233000000|2021-02-02 02:30:00|13692|13690.5|13692.7|13691.2|13695|13693.5|13691.9|13690.4|397
1612233300000|2021-02-02 02:35:00|13692.9|13691.4|13694.3|13692.8|13696|13694.5|13692.7|13691.2|341
1612233600000|2021-02-02 02:40:00|13694.4|13692.9|13692.9|13691.4|13694.4|13692.9|13692.3|13690.8|320
1612233900000|2021-02-02 02:45:00|13693|13691.5|13695|13693.5|13695.3|13693.8|13692.8|13691.3|309
1612234200000|2021-02-02 02:50:00|13695.1|13693.6|13695.2|13693.7|13696.2|13694.7|13693.9|13692.4|290
1612234500000|2021-02-02 02:55:00|13695.1|13693.6|13693.5|13692|13695.2|13693.8|13692.1|13690.6|294
1612234800000|2021-02-02 03:00:00|13693.8|13692.3|13691.9|13690.4|13695.4|13693.9|13690.8|13689.6|371
1612235100000|2021-02-02 03:05:00|13692|13690.5|13691.7|13690.2|13693.1|13691.8|13691.7|13690.2|385
1612235400000|2021-02-02 03:10:00|13691.8|13690.3|13693|13691.5|13693.8|13692.3|13691.3|13689.8|370
1612235700000|2021-02-02 03:15:00|13693.2|13692.3|13694.3|13692.8|13696.7|13695.2|13692.8|13691.5|373
1612236000000|2021-02-02 03:20:00|13694.5|13693|13698|13696.5|13698.1|13696.9|13694.4|13693|379
1612236300000|2021-02-02 03:25:00|13697.7|13696.2|13697|13695.5|13698.7|13697.3|13696.9|13695.4|325
1612236600000|2021-02-02 03:30:00|13697.4|13695.9|13694.3|13692.8|13698.9|13697.5|13690.9|13689.4|860
1612236900000|2021-02-02 03:35:00|13694.2|13692.7|13694|13692.5|13694.8|13693.3|13690.9|13689.4|579
1612237200000|2021-02-02 03:40:00|13694.1|13692.6|13693.9|13692.4|13694.1|13692.6|13691|13689.6|494
1612237500000|2021-02-02 03:45:00|13693.7|13692.2|13695|13693.5|13695.1|13693.9|13693.1|13691.6|428
1612237800000|2021-02-02 03:50:00|13695.1|13693.6|13695.7|13694.2|13697.1|13695.9|13693.6|13692.3|476
1612238100000|2021-02-02 03:55:00|13695.6|13694.1|13694.4|13692.9|13696.1|13694.6|13693|13691.8|476
1612238400000|2021-02-02 04:00:00|13694.3|13692.8|13691.6|13690.1|13695|13693.5|13690.7|13689.2|479
1612238700000|2021-02-02 04:05:00|13691.5|13690|13691.7|13690.2|13692.3|13690.8|13690.7|13689.5|295
1612239000000|2021-02-02 04:10:00|13691.8|13690.3|13691.9|13690.4|13692.9|13691.4|13691.6|13690.1|240
1612239300000|2021-02-02 04:15:00|13692.5|13691|13692.5|13691|13692.8|13691.5|13690.7|13689.5|271
1612239600000|2021-02-02 04:20:00|13692.6|13691.1|13692.1|13690.6|13694.5|13693|13691.5|13690.5|197
1612239900000|2021-02-02 04:25:00|13692.2|13690.7|13692.7|13691.2|13692.8|13691.3|13691.3|13690|301
1612240200000|2021-02-02 04:30:00|13692.6|13691.1|13690.7|13689.8|13692.9|13691.6|13690.5|13689.3|475
1612240500000|2021-02-02 04:35:00|13690.6|13689.7|13690.7|13689.2|13691.5|13690.1|13689.4|13688.1|281
1612240800000|2021-02-02 04:40:00|13690.8|13689.3|13683.6|13682.1|13690.8|13689.3|13683.3|13681.8|399
1612241100000|2021-02-02 04:45:00|13683.7|13682.2|13685.1|13683.6|13686.4|13684.9|13682.3|13680.8|464
1612241400000|2021-02-02 04:50:00|13685|13683.5|13687.2|13685.7|13687.4|13686.5|13685|13683.5|268
1612241700000|2021-02-02 04:55:00|13687.1|13685.6|13684.4|13682.9|13687.9|13686.6|13684.2|13682.9|408
1612242000000|2021-02-02 05:00:00|13684.5|13683|13685.1|13683.6|13685.8|13684.3|13683.8|13682.3|511
1612242300000|2021-02-02 05:05:00|13685|13683.5|13684.9|13683.4|13685.2|13683.7|13684|13682.8|336
1612242600000|2021-02-02 05:10:00|13685|13683.5|13683.4|13681.9|13685.4|13684.2|13682.9|13681.7|353
1612242900000|2021-02-02 05:15:00|13683.2|13682.3|13681.5|13680|13683.8|13682.6|13681|13679.5|487
1612243200000|2021-02-02 05:20:00|13681.4|13679.9|13682.7|13681.2|13683.6|13682.1|13681.1|13679.6|359
1612243500000|2021-02-02 05:25:00|13682.8|13681.3|13682|13680.5|13682.9|13681.4|13681|13679.5|278
1612243800000|2021-02-02 05:30:00|13681.9|13680.4|13686.4|13684.9|13687.2|13685.9|13681.9|13680.4|311
1612244100000|2021-02-02 05:35:00|13686.6|13685.1|13684.1|13682.6|13687.2|13685.7|13683.8|13682.4|391
1612244400000|2021-02-02 05:40:00|13684|13682.5|13683.9|13682.4|13684.1|13682.8|13682.8|13681.3|334
1612244700000|2021-02-02 05:45:00|13684|13682.5|13684|13682.5|13684.1|13682.8|13682.8|13681.4|276
1612245000000|2021-02-02 05:50:00|13683.9|13682.4|13686|13684.5|13686.7|13685.2|13683.7|13682.4|356
1612245300000|2021-02-02 05:55:00|13685.9|13684.4|13687.8|13686.3|13688.5|13687|13685.7|13684.2|408
1612245600000|2021-02-02 06:00:00|13687.7|13686.2|13684.3|13682.8|13688.2|13686.7|13684|13682.5|388
1612245900000|2021-02-02 06:05:00|13684.6|13683.1|13684|13682.5|13685.1|13683.6|13683.7|13682.2|334
1612246200000|2021-02-02 06:10:00|13684.2|13682.7|13684.7|13683.2|13685.3|13683.8|13684|13682.5|229
1612246500000|2021-02-02 06:15:00|13684.8|13683.3|13681.9|13680.4|13685.4|13683.9|13680.9|13679.4|316
1612246800000|2021-02-02 06:20:00|13682|13680.5|13681.9|13680.4|13682.7|13681.2|13680.8|13679.3|251
1612247100000|2021-02-02 06:25:00|13681.8|13680.3|13678|13676.5|13682|13680.7|13677.9|13676.4|258
1612247400000|2021-02-02 06:30:00|13677.9|13676.4|13677.9|13676.4|13679.1|13677.7|13677.5|13676|287
1612247700000|2021-02-02 06:35:00|13678|13676.5|13676|13674.5|13678|13676.6|13674.1|13673|430
1612248000000|2021-02-02 06:40:00|13676.1|13674.6|13680.1|13678.6|13680.1|13678.6|13676|13674.5|410
1612248300000|2021-02-02 06:45:00|13680|13678.5|13680.2|13678.7|13680.9|13679.4|13678.4|13677.3|298
1612248600000|2021-02-02 06:50:00|13680.3|13678.8|13682|13680.5|13683.9|13682.4|13680.1|13678.6|210
1612248900000|2021-02-02 06:55:00|13681.9|13680.4|13683|13681.5|13683.4|13681.9|13681.7|13680.2|258
1612249200000|2021-02-02 07:00:00|13683.1|13681.6|13676|13675.1|13683.9|13682|13676|13675|529
1612249500000|2021-02-02 07:05:00|13676.1|13675.2|13680|13678.5|13681.8|13680.3|13675.7|13674.6|576
1612249800000|2021-02-02 07:10:00|13679.9|13678.4|13678|13676.5|13681.7|13680.2|13676.8|13675.6|449
1612250100000|2021-02-02 07:15:00|13677.8|13676.3|13677.8|13676.3|13678|13676.5|13675.7|13674.5|475
1612250400000|2021-02-02 07:20:00|13677.4|13675.9|13675.1|13673.6|13678.7|13677.6|13674.8|13673.6|389
1612250700000|2021-02-02 07:25:00|13675.2|13673.7|13672|13670.5|13677.5|13676.5|13671.6|13670.2|559
1612251000000|2021-02-02 07:30:00|13672.5|13671|13679.5|13678|13680.5|13679.6|13671.5|13670.3|552
1612251300000|2021-02-02 07:35:00|13679.4|13677.9|13690.3|13689.4|13693.3|13691.8|13678.8|13677.6|559
1612251600000|2021-02-02 07:40:00|13690.2|13689.3|13688.2|13686.7|13694.4|13693.5|13686.5|13685.6|641
1612251900000|2021-02-02 07:45:00|13688.3|13686.8|13689.5|13688|13689.7|13688.2|13681.9|13680.7|531
1612252200000|2021-02-02 07:50:00|13689.6|13688.1|13680.2|13678.7|13690.7|13689.7|13679.9|13678.7|631
1612252500000|2021-02-02 07:55:00|13680.1|13678.6|13677.8|13676.3|13681.4|13680.5|13674.7|13673.6|634
1612252800000|2021-02-02 08:00:00|13677.5|13676|13686.6|13685.1|13689|13687.8|13676.9|13675.4|643
1612253100000|2021-02-02 08:05:00|13686.9|13685.4|13690.3|13688.8|13692.5|13691.2|13684|13683|584
1612253400000|2021-02-02 08:10:00|13690.2|13688.7|13686.4|13685.5|13690.2|13688.7|13682.5|13681.5|611
1612253700000|2021-02-02 08:15:00|13686.3|13685.4|13701.4|13699.9|13701.9|13700.4|13685.6|13684.2|713
1612254000000|2021-02-02 08:20:00|13701.6|13700.1|13699.8|13698.3|13702.8|13701.5|13693.7|13692.8|628
1612254300000|2021-02-02 08:25:00|13699.2|13698.2|13695.1|13693.6|13700.5|13699.4|13692.6|13691.5|715
1612254600000|2021-02-02 08:30:00|13695|13693.5|13701.5|13700.6|13704.3|13703|13695|13693.5|811
1612254900000|2021-02-02 08:35:00|13701.6|13700.7|13701.5|13700|13702.7|13701.2|13696.6|13695.4|818
1612255200000|2021-02-02 08:40:00|13701.6|13700.1|13696.8|13695.9|13705.1|13703.9|13695.2|13693.9|654
1612255500000|2021-02-02 08:45:00|13696.7|13695.8|13697|13695.5|13700.9|13699.4|13693.5|13692.4|607
1612255800000|2021-02-02 08:50:00|13697.1|13695.6|13692.6|13691.7|13699.2|13697.7|13691.8|13690.3|654
1612256100000|2021-02-02 08:55:00|13692.9|13691.4|13702.8|13701.3|13703.3|13702|13692.5|13691|768
1612256400000|2021-02-02 09:00:00|13702.9|13701.4|13701.3|13700.4|13704.8|13703.7|13699.6|13698.1|773
1612256700000|2021-02-02 09:05:00|13701.4|13700.5|13702.9|13701.4|13707.1|13706.1|13700.1|13699.1|708
1612257000000|2021-02-02 09:10:00|13703|13701.5|13706.8|13705.9|13711.2|13709.7|13702.9|13701.4|687
1612257300000|2021-02-02 09:15:00|13706.9|13706|13705|13703.5|13706.9|13706|13703.5|13702.4|505
1612257600000|2021-02-02 09:20:00|13705.6|13704.1|13700.6|13699.7|13707.7|13706.4|13699.2|13698.1|635
1612257900000|2021-02-02 09:25:00|13700.7|13699.8|13700.7|13699.2|13701.1|13699.9|13697.4|13696.1|526
1612258200000|2021-02-02 09:30:00|13699.6|13698.7|13694.6|13693.1|13701.1|13699.9|13693.6|13692.3|596
1612258500000|2021-02-02 09:35:00|13694.5|13693|13697.9|13697|13698.5|13697|13689.9|13688.8|807
1612258800000|2021-02-02 09:40:00|13697.8|13696.9|13699.3|13698.4|13702.9|13702|13696.9|13695.5|708
1612259100000|2021-02-02 09:45:00|13699.2|13698.3|13694.1|13692.6|13699.8|13698.6|13691.2|13690.3|427
1612259400000|2021-02-02 09:50:00|13694|13692.5|13691.5|13690|13696|13694.5|13690.7|13689.4|556
1612259700000|2021-02-02 09:55:00|13691.6|13690.1|13687.8|13686.3|13692.2|13690.9|13684.3|13682.8|476
1612260000000|2021-02-02 10:00:00|13688.3|13686.8|13689.1|13688.2|13690.4|13689.4|13685.3|13683.9|451
1612260300000|2021-02-02 10:05:00|13689.2|13688.3|13693.4|13691.9|13694.7|13693.5|13685.8|13684.6|466
1612260600000|2021-02-02 10:10:00|13693.8|13692.3|13690.4|13689.5|13693.8|13692.7|13689.9|13688.4|535
1612260900000|2021-02-02 10:15:00|13690.3|13688.9|13682.9|13681.4|13690.8|13689.6|13672.9|13671.4|1356
1612261200000|2021-02-02 10:20:00|13683.1|13681.6|13684.5|13683|13685.3|13683.8|13676.9|13675.4|896
1612261500000|2021-02-02 10:25:00|13684.2|13682.7|13681.2|13679.7|13687.1|13685.7|13679.9|13679|874
1612261800000|2021-02-02 10:30:00|13681.1|13679.6|13678.2|13677.3|13682.7|13681.6|13676.7|13675.2|916
1612262100000|2021-02-02 10:35:00|13678.3|13677.4|13682.4|13680.9|13682.5|13681|13674.5|13673.4|739
1612262400000|2021-02-02 10:40:00|13682.5|13681|13677.9|13676.4|13686.5|13685|13673.6|13672.3|639
1612262700000|2021-02-02 10:45:00|13678.2|13677|13681.8|13680.3|13682.4|13680.9|13672.9|13671.8|784
1612263000000|2021-02-02 10:50:00|13681.1|13680.2|13682.6|13681.1|13683.2|13682.1|13678.7|13677.5|583
1612263300000|2021-02-02 10:55:00|13682.5|13681|13673.8|13672.3|13682.8|13681.3|13672.4|13671|943
1612263600000|2021-02-02 11:00:00|13673.7|13672.2|13674|13673.1|13676.3|13674.9|13671.7|13670.7|737
1612263900000|2021-02-02 11:05:00|13674.1|13673.2|13677.6|13676.1|13678.5|13677.3|13673.9|13672.6|517
1612264200000|2021-02-02 11:10:00|13677.5|13676|13676.1|13674.6|13679.3|13677.9|13675.5|13674.2|472
1612264500000|2021-02-02 11:15:00|13676.2|13674.7|13680.3|13679.4|13682.6|13681.7|13675|13673.9|528
1612264800000|2021-02-02 11:20:00|13680.1|13679.2|13674.3|13672.8|13680.4|13679.3|13672.2|13671.3|545
1612265100000|2021-02-02 11:25:00|13674.1|13673.2|13673.2|13671.7|13676.1|13674.7|13672.2|13671.3|581
1612265400000|2021-02-02 11:30:00|13673|13671.5|13672.1|13671.2|13674.6|13673.1|13671.7|13670.5|511
1612265700000|2021-02-02 11:35:00|13672.4|13670.9|13669.1|13667.6|13673.6|13672.5|13664.7|13663.5|693
1612266000000|2021-02-02 11:40:00|13669|13667.5|13673.7|13672.8|13674.9|13673.9|13668.6|13667.3|547
1612266300000|2021-02-02 11:45:00|13673.8|13672.9|13672.4|13670.9|13673.8|13672.9|13668.8|13667.6|534
1612266600000|2021-02-02 11:50:00|13672.3|13670.8|13673.3|13672.4|13674.8|13673.5|13671.1|13669.7|514
1612266900000|2021-02-02 11:55:00|13673.2|13672.3|13672.7|13671.2|13674.4|13673.5|13669.5|13668.2|633
1612267200000|2021-02-02 12:00:00|13672.8|13671.3|13673.9|13673|13676|13674.7|13669.6|13668.1|729
1612267500000|2021-02-02 12:05:00|13674.1|13672.6|13671.8|13670.3|13675.4|13674.1|13671|13670|521
1612267800000|2021-02-02 12:10:00|13671.7|13670.2|13675.5|13674.6|13676.7|13675.5|13671.7|13670.2|521
1612268100000|2021-02-02 12:15:00|13675.6|13674.1|13675.4|13673.9|13679.1|13678|13674.7|13673.2|452
1612268400000|2021-02-02 12:20:00|13675.3|13673.8|13678.7|13677.8|13681.5|13680.3|13674.7|13673.2|624
1612268700000|2021-02-02 12:25:00|13678.6|13677.7|13679.7|13678.2|13681.2|13680|13675.7|13674.8|550
1612269000000|2021-02-02 12:30:00|13679.9|13678.4|13680.8|13679.9|13681.7|13680.7|13678.7|13677.4|442
1612269300000|2021-02-02 12:35:00|13680.7|13679.8|13673.2|13671.7|13681.5|13680.2|13671.9|13670.4|608
1612269600000|2021-02-02 12:40:00|13673.3|13671.8|13671.3|13670.4|13674.5|13673|13669.6|13668.7|591
1612269900000|2021-02-02 12:45:00|13671.5|13670.6|13672.5|13671|13674.1|13672.8|13669.6|13668.4|562
1612270200000|2021-02-02 12:50:00|13672.4|13670.9|13668.3|13667.4|13672.5|13671.1|13667.3|13666.4|572
1612270500000|2021-02-02 12:55:00|13668.5|13667.6|13665.7|13664.2|13670|13669|13664.5|13663|856
1612270800000|2021-02-02 13:00:00|13665.8|13664.3|13665.3|13664.4|13671.8|13670.6|13664.9|13663.8|910
1612271100000|2021-02-02 13:05:00|13665.2|13664.3|13666|13664.5|13668.3|13667|13664.2|13662.9|573
1612271400000|2021-02-02 13:10:00|13666.2|13664.7|13674.8|13673.9|13675.2|13674.3|13665.7|13664.5|640
1612271700000|2021-02-02 13:15:00|13674.3|13673.4|13668.3|13667.4|13674.3|13673.4|13667.7|13666.5|667
1612272000000|2021-02-02 13:20:00|13668.5|13667|13671.3|13670.4|13671.5|13670.4|13666.1|13665|684
1612272300000|2021-02-02 13:25:00|13671.2|13670.3|13666.3|13664.8|13671.3|13670.4|13664.6|13663.4|599
1612272600000|2021-02-02 13:30:00|13665.9|13664.4|13662.3|13660.8|13666.8|13665.3|13660.6|13659.5|724
1612272900000|2021-02-02 13:35:00|13662.2|13660.7|13654.3|13652.8|13662.3|13660.8|13650.6|13649.1|929
1612273200000|2021-02-02 13:40:00|13654.4|13652.9|13657.6|13656.1|13659.7|13658.4|13650.9|13649.6|732
1612273500000|2021-02-02 13:45:00|13657|13656|13659.2|13658.3|13661|13659.8|13651.9|13650.6|747
1612273800000|2021-02-02 13:50:00|13659.3|13658.4|13665.3|13663.8|13665.3|13664.2|13656.9|13655.6|716
1612274100000|2021-02-02 13:55:00|13665.2|13663.7|13662.1|13661.2|13666.7|13665.6|13658.5|13657.4|796
1612274400000|2021-02-02 14:00:00|13662.2|13661.3|13655.4|13654.5|13663.2|13661.7|13652|13651.1|835
1612274700000|2021-02-02 14:05:00|13655.5|13654.6|13653.3|13652.4|13656.5|13655.6|13651.2|13650.3|734
1612275000000|2021-02-02 14:10:00|13653.2|13652.3|13643.1|13642.2|13656.5|13655.2|13640.9|13640|880
1612275300000|2021-02-02 14:15:00|13643.2|13642.3|13645.2|13643.7|13645.4|13644.2|13641.1|13640.2|813
1612275600000|2021-02-02 14:20:00|13644.9|13643.4|13645.2|13644.3|13648.1|13647.2|13640.9|13640|616
1612275900000|2021-02-02 14:25:00|13645.1|13644.2|13646.5|13645.6|13647.2|13646|13640.6|13639.7|578
1612276200000|2021-02-02 14:30:00|13646.3|13645.4|13641.1|13640.2|13646.5|13645.4|13635.6|13634.6|649
1612276500000|2021-02-02 14:35:00|13641.3|13640.4|13630.8|13629.3|13642.4|13641.5|13629.4|13627.9|637
1612276800000|2021-02-02 14:40:00|13631|13629.5|13622.1|13620.6|13633.2|13631.9|13619.9|13618.7|784
1612277100000|2021-02-02 14:45:00|13622.3|13620.8|13623.1|13622.2|13626.4|13625.3|13616.2|13614.9|902
1612277400000|2021-02-02 14:50:00|13623.2|13622.3|13616|13615.1|13623.4|13622.3|13611.9|13611|1176
1612277700000|2021-02-02 14:55:00|13615.3|13614.4|13616|13615.1|13618.8|13617.7|13611.7|13610.8|1255
1612278000000|2021-02-02 15:00:00|13616.2|13614.7|13625.6|13624.1|13628.4|13627.2|13616.2|13614.7|1097
1612278300000|2021-02-02 15:05:00|13625.7|13624.2|13623.9|13622.4|13630.4|13629.1|13622.3|13621|928
1612278600000|2021-02-02 15:10:00|13624|13622.5|13623.7|13622.2|13626.4|13624.9|13616.7|13615.3|761
1612278900000|2021-02-02 15:15:00|13623.4|13622.5|13624|13622.5|13629.2|13628.1|13620.5|13619.4|999
1612279200000|2021-02-02 15:20:00|13624.3|13622.8|13624.9|13623.4|13627.3|13625.8|13621.7|13620.7|768
1612279500000|2021-02-02 15:25:00|13624.4|13623.5|13634.5|13633|13635.1|13633.6|13623.9|13622.6|886
1612279800000|2021-02-02 15:30:00|13634.3|13632.8|13634.3|13632.8|13638.7|13637.5|13629.4|13628.4|839
1612280100000|2021-02-02 15:35:00|13634.2|13632.7|13628.1|13626.6|13636.3|13635.1|13628|13626.5|847
1612280400000|2021-02-02 15:40:00|13628|13626.5|13629.2|13627.7|13632.4|13631.3|13627.1|13625.7|864
1612280700000|2021-02-02 15:45:00|13629.1|13627.6|13634.4|13632.9|13635|13633.5|13624.8|13623.5|881
1612281000000|2021-02-02 15:50:00|13634.2|13632.7|13629.3|13627.8|13634.7|13633.2|13628|13626.7|813
1612281300000|2021-02-02 15:55:00|13629.4|13627.9|13628.4|13627.5|13631.8|13630.4|13627.9|13626.7|749
1612281600000|2021-02-02 16:00:00|13628.6|13627.7|13636.6|13635.1|13636.7|13635.4|13627.9|13626.7|710
1612281900000|2021-02-02 16:05:00|13636.7|13635.2|13641.7|13640.8|13647.1|13645.9|13636.2|13635.1|777
1612282200000|2021-02-02 16:10:00|13641.9|13640.4|13646.1|13645.2|13647.3|13645.8|13639.6|13638.5|719
1612282500000|2021-02-02 16:15:00|13646.2|13645.3|13648.5|13647|13650.3|13649.1|13644.9|13643.6|565
1612282800000|2021-02-02 16:20:00|13648.2|13646.7|13645|13644.1|13649.2|13647.8|13641.7|13640.4|590
1612283100000|2021-02-02 16:25:00|13644.9|13644|13645.1|13643.6|13649.1|13647.7|13641.2|13640.2|725
1612283400000|2021-02-02 16:30:00|13645.3|13643.8|13644|13642.5|13649|13647.6|13643.7|13642.4|684
1612283700000|2021-02-02 16:35:00|13643.9|13642.4|13644.4|13642.9|13648.3|13647.1|13643.7|13642.4|623
1612284000000|2021-02-02 16:40:00|13644.3|13642.8|13645|13643.5|13645.9|13644.7|13641.8|13640.6|539
1612284300000|2021-02-02 16:45:00|13645.1|13643.6|13639.8|13638.3|13646.2|13645.1|13638.5|13637.3|665
1612284600000|2021-02-02 16:50:00|13640.1|13638.6|13644.1|13642.6|13644.3|13642.9|13639.3|13638.2|490
1612284900000|2021-02-02 16:55:00|13644.2|13643.3|13643.3|13641.8|13646.8|13645.8|13642.8|13641.3|467
1612285200000|2021-02-02 17:00:00|13643.5|13642|13647.9|13647|13648.7|13647.5|13641.7|13640.8|750
1612285500000|2021-02-02 17:05:00|13647.8|13646.9|13651.7|13650.2|13652.2|13650.7|13647.1|13645.8|652
1612285800000|2021-02-02 17:10:00|13651.3|13649.8|13650.2|13648.7|13653.3|13651.8|13646|13644.5|674
1612286100000|2021-02-02 17:15:00|13650.1|13649.2|13642.7|13641.2|13652.9|13651.6|13642|13640.5|669
1612286400000|2021-02-02 17:20:00|13642.2|13640.7|13642.1|13640.6|13646.5|13645.2|13641.5|13640|601
1612286700000|2021-02-02 17:25:00|13641.9|13641|13646.9|13645.4|13648.3|13646.9|13640.7|13639.4|628
1612287000000|2021-02-02 17:30:00|13647|13645.5|13645.2|13643.7|13648.2|13647.1|13644.9|13643.5|577
1612287300000|2021-02-02 17:35:00|13645.1|13643.6|13643.2|13641.7|13645.3|13644.1|13641.4|13640.5|561
1612287600000|2021-02-02 17:40:00|13643|13641.5|13643.9|13643|13645|13644.1|13641.1|13639.6|440
1612287900000|2021-02-02 17:45:00|13644|13643.1|13642.7|13641.2|13645.2|13644.2|13642|13640.8|502
1612288200000|2021-02-02 17:50:00|13642.8|13641.3|13645.2|13643.7|13646.1|13644.9|13641.8|13640.7|584
1612288500000|2021-02-02 17:55:00|13645.3|13643.8|13647.3|13645.8|13649.3|13648.2|13642.8|13641.8|527
1612288800000|2021-02-02 18:00:00|13647.5|13646|13652.8|13651.9|13653.1|13652|13646.7|13645.3|685
1612289100000|2021-02-02 18:05:00|13652.9|13652|13649|13647.5|13654.6|13653.6|13648|13646.6|680
1612289400000|2021-02-02 18:10:00|13649.1|13647.6|13650.8|13649.9|13651.9|13651|13648.1|13646.7|526
1612289700000|2021-02-02 18:15:00|13650.6|13649.7|13648.5|13647.6|13651.6|13650.4|13647.7|13646.5|553
1612290000000|2021-02-02 18:20:00|13648.6|13647.7|13648.1|13646.6|13650.6|13649.7|13647.5|13646.6|543
1612290300000|2021-02-02 18:25:00|13648.2|13646.7|13649.2|13647.7|13650|13649.1|13647.5|13646.3|444
1612290600000|2021-02-02 18:30:00|13649.3|13647.8|13652.7|13651.8|13653.3|13652.2|13649.3|13647.8|428
1612290900000|2021-02-02 18:35:00|13652.8|13651.9|13655|13653.5|13656.7|13655.8|13651.1|13650.1|486
1612291200000|2021-02-02 18:40:00|13654.9|13653.4|13653.5|13652.6|13655.4|13654.5|13653.4|13652.4|371
1612291500000|2021-02-02 18:45:00|13653.6|13652.7|13651.8|13650.3|13654|13653|13650.3|13649.3|449
1612291800000|2021-02-02 18:50:00|13651.7|13650.2|13648.1|13646.6|13652|13651.1|13647.7|13646.3|571
1612292100000|2021-02-02 18:55:00|13647.9|13646.4|13648.9|13647.4|13650|13649.1|13647.6|13646.3|413
1612292400000|2021-02-02 19:00:00|13648.7|13647.8|13649.3|13647.8|13649.8|13648.6|13645|13643.5|446
1612292700000|2021-02-02 19:05:00|13649.4|13647.9|13650.9|13649.4|13651.9|13650.7|13648.9|13647.9|387
1612293000000|2021-02-02 19:10:00|13650.3|13648.8|13649.3|13647.8|13650.4|13649.5|13647.4|13646|332
1612293300000|2021-02-02 19:15:00|13649.5|13648.6|13648.7|13647.2|13650.4|13649.2|13648|13646.5|388
1612293600000|2021-02-02 19:20:00|13648.5|13647.6|13650|13649.1|13650.5|13649.3|13648.3|13647.2|381
1612293900000|2021-02-02 19:25:00|13649.9|13649|13653|13651.5|13653.5|13652.1|13649.4|13648.5|350
1612294200000|2021-02-02 19:30:00|13652.9|13651.4|13655.6|13654.7|13656.2|13655|13650.6|13649.4|493
1612294500000|2021-02-02 19:35:00|13655.7|13654.8|13656.7|13655.2|13656.9|13655.8|13655.2|13654.1|320
1612294800000|2021-02-02 19:40:00|13656.5|13655|13655.3|13653.8|13656.5|13655|13653.6|13652.7|324
1612295100000|2021-02-02 19:45:00|13655.2|13653.7|13653.3|13651.8|13655.6|13654.7|13651.1|13650|375
1612295400000|2021-02-02 19:50:00|13653.4|13651.9|13652.5|13651.6|13654.2|13652.9|13652.3|13651.1|418
1612295700000|2021-02-02 19:55:00|13652.6|13651.7|13654.6|13653.1|13657.2|13655.9|13651.5|13650.2|578
1612296000000|2021-02-02 20:00:00|13654.7|13653.2|13653.2|13651.7|13654.7|13653.2|13650.9|13649.6|520
1612296300000|2021-02-02 20:05:00|13653.3|13651.8|13649|13647.5|13653.3|13651.8|13648.1|13647.1|386
1612296600000|2021-02-02 20:10:00|13649.1|13647.6|13649.6|13648.1|13650.4|13649.1|13648.5|13647.4|340
1612296900000|2021-02-02 20:15:00|13648.8|13647.9|13649.8|13648.3|13650.1|13648.9|13646.4|13645.2|329
1612297200000|2021-02-02 20:20:00|13649.7|13648.2|13650.1|13649.2|13651.3|13650.1|13648.9|13647.4|314
1612297500000|2021-02-02 20:25:00|13650.2|13649.3|13650.9|13649.4|13652.8|13651.6|13649.8|13648.7|395
1612297800000|2021-02-02 20:30:00|13650.8|13649.3|13649.8|13648.9|13651.9|13650.4|13649.4|13647.9|553
1612298100000|2021-02-02 20:35:00|13650.1|13649.2|13653.9|13652.4|13654.4|13653.2|13649.5|13648.6|494
1612298400000|2021-02-02 20:40:00|13653.5|13652.6|13655.7|13654.8|13656.7|13655.6|13653.1|13651.6|482
1612298700000|2021-02-02 20:45:00|13655.4|13654.5|13659.6|13658.7|13660.9|13659.8|13653.9|13652.6|614
1612299000000|2021-02-02 20:50:00|13660|13658.5|13662|13661.1|13662.4|13661.4|13658|13656.5|603
1612299300000|2021-02-02 20:55:00|13661.9|13661|13660.5|13659|13663.2|13661.7|13658.6|13657.4|770
1612299600000|2021-02-02 21:00:00|13660.3|13658.8|13659.7|13658.2|13660.4|13658.9|13656.5|13655|542
1612299900000|2021-02-02 21:05:00|13659.6|13658.1|13658.8|13657.3|13660.4|13659.4|13658.2|13657|229
1612300200000|2021-02-02 21:10:00|13658.7|13657.2|13662.6|13661.7|13663|13661.9|13658.7|13657.2|239
1612300500000|2021-02-02 21:15:00|13662.5|13661.6|13663.7|13662.8|13664.2|13662.8|13661.9|13660.4|245
1612300800000|2021-02-02 21:20:00|13663.6|13662.7|13664|13662.5|13664.5|13663.4|13663.3|13662.1|254
1612301100000|2021-02-02 21:25:00|13664.1|13662.6|13659.7|13658.8|13664.3|13662.8|13659.3|13658.1|319
1612301400000|2021-02-02 21:30:00|13659.9|13658.4|13660.7|13659.2|13661.2|13659.8|13659.3|13658.2|219
1612301700000|2021-02-02 21:35:00|13660.6|13659.1|13662|13660.5|13662.1|13661|13660.3|13659.1|153
1612302000000|2021-02-02 21:40:00|13661.8|13660.9|13664.1|13662.6|13664.5|13663.6|13661.5|13660.3|267
1612302300000|2021-02-02 21:45:00|13664.3|13662.8|13666.8|13665.3|13668.7|13667.2|13664.3|13662.8|466
1612302600000|2021-02-02 21:50:00|13666.9|13665.4|13667.4|13665.9|13667.6|13666.1|13663.5|13662|412
1612302900000|2021-02-02 21:55:00|13667.3|13665.8|13668.6|13665.7|13670|13668.4|13666.6|13665.1|483
1612303200000|2021-02-02 22:00:00|13668.9|13665.8|13664.9|13660.9|13669.7|13665.8|13664.8|13660.7|94
1612303500000|2021-02-02 22:05:00|13665.1|13661.8|13665.6|13661.3|13667.3|13662.4|13664.3|13660.6|116
1612303800000|2021-02-02 22:10:00|13669.5|13661|13668.6|13664.9|13670.9|13665.7|13668.1|13660.2|397
1612304100000|2021-02-02 22:15:00|13668.8|13664.4|13670.2|13667.5|13672|13667.6|13668.5|13663.9|431
1612304400000|2021-02-02 22:20:00|13670.3|13668.8|13669.6|13666.2|13673.4|13668.8|13668.8|13665.5|233
1612304700000|2021-02-02 22:25:00|13669.7|13666.1|13667.3|13661.9|13671.5|13666.5|13667.2|13661.1|233
1612305000000|2021-02-02 22:30:00|13667.1|13662|13668.6|13658.6|13668.6|13663.7|13661.9|13653.6|289
1612305300000|2021-02-02 22:35:00|13668.4|13658.4|13670.6|13664.5|13672.1|13665.1|13667.1|13657.1|354
1612305600000|2021-02-02 22:40:00|13670.9|13664.4|13668.5|13663.5|13672.9|13665|13667.3|13661|199
1612305900000|2021-02-02 22:45:00|13669.4|13664.3|13664.9|13656.8|13669.4|13664.5|13664.8|13655.2|325
1612306200000|2021-02-02 22:50:00|13665.3|13657|13667.2|13663.4|13670.6|13663.8|13663.1|13655.6|1010
1612306500000|2021-02-02 22:55:00|13667.3|13663.6|13668.7|13658.7|13669.6|13663.8|13665.7|13656.3|613
1612306800000|2021-02-02 23:00:00|13668.5|13658.6|13668.5|13667|13670.1|13668.6|13663.7|13658.3|837
1612307100000|2021-02-02 23:05:00|13668.9|13666.6|13667.9|13665.5|13669|13666.9|13664.8|13663.3|523
1612307400000|2021-02-02 23:10:00|13667.8|13665.3|13668.1|13666.6|13670|13668.3|13667.8|13665.3|498
1612307700000|2021-02-02 23:15:00|13668.2|13666.7|13666.8|13665.3|13668.6|13666.9|13666.1|13664.6|327
1612308000000|2021-02-02 23:20:00|13666.7|13665.2|13664.5|13663|13666.7|13665.2|13663.7|13662.6|193
1612308300000|2021-02-02 23:25:00|13664.1|13662.6|13666.5|13665|13667.4|13665.9|13663.3|13661.8|276
1612308600000|2021-02-02 23:30:00|13666.6|13665.1|13663.7|13662.2|13666.8|13665.3|13663.3|13661.8|342
1612308900000|2021-02-02 23:35:00|13663.6|13662.1|13664.6|13663.1|13664.9|13663.4|13663.5|13662|205
1612309200000|2021-02-02 23:40:00|13664.7|13663.2|13665.1|13663.6|13665.9|13664.4|13663.9|13662.4|261
1612309500000|2021-02-02 23:45:00|13665|13663.5|13665|13663.5|13667.7|13666.2|13664.8|13663.3|284
1612309800000|2021-02-02 23:50:00|13664.9|13663.4|13661.4|13659.9|13665.5|13664|13660.6|13659.1|374
1612310100000|2021-02-02 23:55:00|13661.5|13660|13659.8|13658.3|13662.7|13661.6|13659.5|13658|251
1612310400000|2021-02-03 00:00:00|13659.9|13658.4|13660.9|13659.4|13662.1|13660.6|13659.8|13658.3|345
1612310700000|2021-02-03 00:05:00|13661|13659.5|13665.8|13664.3|13666.2|13664.7|13660.5|13659|358
1612311000000|2021-02-03 00:10:00|13665.9|13664.4|13663.6|13662.1|13667.6|13666.1|13663.3|13661.8|381
1612311300000|2021-02-03 00:15:00|13663.7|13662.2|13663.6|13662.1|13665.1|13663.6|13662.3|13660.8|390
1612311600000|2021-02-03 00:20:00|13663.5|13662|13662.7|13661.2|13664.8|13663.3|13662.2|13660.7|335
1612311900000|2021-02-03 00:25:00|13662.8|13661.3|13665.8|13664.3|13665.8|13664.3|13662|13660.5|202
1612312200000|2021-02-03 00:30:00|13665.9|13664.4|13666.9|13665.4|13667|13665.7|13664.7|13663.2|307
1612312500000|2021-02-03 00:35:00|13667.1|13665.6|13670.4|13668.9|13670.9|13669.5|13666.3|13665.1|352
1612312800000|2021-02-03 00:40:00|13670.5|13669|13670.7|13669.2|13671.8|13670.3|13670.2|13668.7|367
1612313100000|2021-02-03 00:45:00|13670.8|13669.3|13669.5|13668|13670.8|13669.3|13666.9|13665.4|366
1612313400000|2021-02-03 00:50:00|13669.4|13667.9|13666.7|13665.2|13671.6|13670.1|13665.9|13664.4|510
1612313700000|2021-02-03 00:55:00|13665.6|13664.1|13668.7|13667.2|13669|13667.5|13665.6|13664.1|350
1612314000000|2021-02-03 01:00:00|13668.6|13667.1|13666.7|13665.2|13671|13669.5|13665.7|13664.5|523
1612314300000|2021-02-03 01:05:00|13666.6|13665.1|13667.8|13666.3|13668.6|13667.1|13665.9|13664.4|323
1612314600000|2021-02-03 01:10:00|13667.7|13666.2|13671.9|13670.4|13671.9|13670.4|13667.5|13666.2|413
1612314900000|2021-02-03 01:15:00|13671.8|13670.3|13680.8|13679.3|13681.1|13679.6|13670.4|13669.2|648
1612315200000|2021-02-03 01:20:00|13680.7|13679.2|13679.7|13678.2|13680.8|13679.3|13677.8|13676.3|547
1612315500000|2021-02-03 01:25:00|13679.6|13678.1|13676.7|13675.2|13679.7|13678.2|13676.2|13674.7|564
1612315800000|2021-02-03 01:30:00|13677.2|13675.7|13674.8|13673.3|13677.9|13676.6|13674.3|13673|405
1612316100000|2021-02-03 01:35:00|13675|13673.5|13675.6|13674.1|13679.4|13678.2|13674.6|13673.4|409
1612316400000|2021-02-03 01:40:00|13675.7|13674.2|13677.7|13676.2|13679.9|13678.4|13675.5|13674|299
1612316700000|2021-02-03 01:45:00|13677.6|13676.1|13677.9|13676.4|13678|13676.5|13676.3|13674.8|297
1612317000000|2021-02-03 01:50:00|13677.8|13676.3|13676.8|13675.3|13679|13677.6|13676.5|13675|289
1612317300000|2021-02-03 01:55:00|13676.9|13675.4|13679.6|13678.1|13680.9|13679.8|13676.7|13675.2|329
1612317600000|2021-02-03 02:00:00|13679.7|13678.2|13676.8|13675.3|13680.9|13679.4|13676.7|13675.2|389
1612317900000|2021-02-03 02:05:00|13676.7|13675.2|13678.8|13677.3|13679.3|13677.8|13675.7|13674.4|381
1612318200000|2021-02-03 02:10:00|13678.9|13677.4|13679.6|13678.1|13679.8|13678.3|13677.4|13676|322
1612318500000|2021-02-03 02:15:00|13679.7|13678.2|13681.1|13679.6|13681.2|13680|13678.3|13677.1|427
1612318800000|2021-02-03 02:20:00|13681|13679.5|13680.1|13678.6|13681|13679.5|13678.8|13677.3|293
1612319100000|2021-02-03 02:25:00|13680|13678.5|13681.1|13679.6|13681.5|13680.2|13679.7|13678.3|372
1612319400000|2021-02-03 02:30:00|13681.4|13679.9|13680.9|13679.4|13684.3|13683.1|13680.5|13679|351
1612319700000|2021-02-03 02:35:00|13680.8|13679.3|13681.5|13680|13681.8|13680.3|13678.4|13677|228
1612320000000|2021-02-03 02:40:00|13681.3|13679.8|13679.5|13678.6|13681.8|13680.3|13678.7|13677.2|339
1612320300000|2021-02-03 02:45:00|13679.7|13678.2|13680.9|13679.4|13680.9|13679.6|13678.1|13676.6|310
1612320600000|2021-02-03 02:50:00|13680.8|13679.3|13678.3|13676.8|13680.9|13679.4|13677.8|13676.5|343
1612320900000|2021-02-03 02:55:00|13678.2|13676.7|13674.7|13673.2|13678.9|13677.4|13674.2|13673|392
1612321200000|2021-02-03 03:00:00|13674.6|13673.1|13671.2|13669.7|13675|13673.5|13670.2|13669.1|421
1612321500000|2021-02-03 03:05:00|13671.3|13669.8|13671.8|13670.3|13673|13671.6|13671.2|13669.8|326
1612321800000|2021-02-03 03:10:00|13671.9|13670.4|13671.7|13670.2|13672|13670.7|13670.3|13668.8|289
1612322100000|2021-02-03 03:15:00|13671.8|13670.3|13672.8|13671.3|13675|13673.6|13671.6|13670.1|259
1612322400000|2021-02-03 03:20:00|13672.7|13671.2|13669.9|13668.4|13672.8|13671.3|13668.9|13667.6|258
1612322700000|2021-02-03 03:25:00|13669.8|13668.3|13669.2|13667.7|13670.8|13669.3|13669|13667.5|420
1612323000000|2021-02-03 03:30:00|13669.5|13668|13667.8|13666.3|13669.5|13668|13666.9|13665.4|331
1612323300000|2021-02-03 03:35:00|13667.9|13666.4|13667.7|13666.2|13668|13666.9|13665.5|13664|300
1612323600000|2021-02-03 03:40:00|13667.6|13666.1|13667.9|13666.4|13668.9|13667.6|13666.7|13665.2|273
1612323900000|2021-02-03 03:45:00|13668|13666.5|13667.5|13666|13671.1|13669.6|13666.8|13665.5|442
1612324200000|2021-02-03 03:50:00|13667.3|13665.8|13666|13665.1|13668.2|13667|13664.9|13663.8|330
1612324500000|2021-02-03 03:55:00|13665.9|13665|13667.7|13666.2|13668.5|13667.1|13665.7|13664.5|252
1612324800000|2021-02-03 04:00:00|13667.8|13666.3|13666.9|13665.4|13668.4|13666.9|13665.9|13664.4|350
1612325100000|2021-02-03 04:05:00|13667|13665.5|13668.8|13667.3|13669.3|13667.8|13666.6|13665.4|226
1612325400000|2021-02-03 04:10:00|13668.9|13667.4|13668.5|13667.6|13670|13668.5|13668.4|13667|326
1612325700000|2021-02-03 04:15:00|13668.6|13667.7|13668.7|13667.2|13670.2|13668.8|13666.8|13665.6|421
1612326000000|2021-02-03 04:20:00|13668.9|13667.4|13667.8|13666.3|13669.3|13667.9|13667.3|13665.9|298
1612326300000|2021-02-03 04:25:00|13667.7|13666.2|13668.7|13667.2|13669|13667.6|13667.2|13665.7|311
1612326600000|2021-02-03 04:30:00|13668.9|13667.4|13667.2|13665.7|13668.9|13667.4|13666.9|13665.4|369
1612326900000|2021-02-03 04:35:00|13667.3|13665.8|13663.5|13662|13667.3|13665.8|13663.1|13661.8|301
1612327200000|2021-02-03 04:40:00|13663.4|13661.9|13664.6|13663.1|13665|13663.5|13662.9|13661.7|254
1612327500000|2021-02-03 04:45:00|13664.5|13663|13665.4|13663.9|13666.8|13665.4|13664.5|13663|231
1612327800000|2021-02-03 04:50:00|13665.3|13663.8|13664.9|13663.4|13665.8|13664.3|13664.1|13662.6|247
1612328100000|2021-02-03 04:55:00|13664.8|13663.3|13665.9|13664.4|13666.1|13664.9|13664.6|13663.1|332
1612328400000|2021-02-03 05:00:00|13666|13664.5|13668.1|13666.6|13668.1|13666.6|13665.3|13664.1|396
1612328700000|2021-02-03 05:05:00|13668|13666.5|13666|13664.5|13668|13666.5|13665|13663.9|333
1612329000000|2021-02-03 05:10:00|13665.9|13664.4|13666.1|13664.6|13666.4|13665.1|13664.8|13663.3|357
1612329300000|2021-02-03 05:15:00|13666.2|13664.7|13666.9|13665.4|13667.9|13666.5|13665.6|13664.4|329
1612329600000|2021-02-03 05:20:00|13667|13665.5|13667.9|13666.4|13669.3|13668.1|13665.7|13664.2|418
1612329900000|2021-02-03 05:25:00|13667.8|13666.3|13667.2|13665.7|13668.8|13667.3|13666.8|13665.3|351
1612330200000|2021-02-03 05:30:00|13666.9|13665.4|13664.3|13662.8|13668.1|13666.6|13664.2|13662.7|369
1612330500000|2021-02-03 05:35:00|13664.2|13662.7|13663.7|13662.2|13664.3|13662.8|13663.6|13662.1|198
1612330800000|2021-02-03 05:40:00|13663.8|13662.3|13663.5|13662|13663.9|13662.8|13662.8|13661.6|141
1612331100000|2021-02-03 05:45:00|13663.4|13661.9|13664|13662.5|13664.6|13663.1|13663.1|13661.6|276
1612331400000|2021-02-03 05:50:00|13663.9|13662.4|13663.6|13662.1|13664.1|13662.8|13663|13661.9|183
1612331700000|2021-02-03 05:55:00|13663.5|13662|13662.7|13661.2|13664.2|13662.8|13659.9|13658.9|357
1612332000000|2021-02-03 06:00:00|13662.6|13661.1|13654.5|13653|13662.8|13661.3|13653.5|13652.6|510
1612332300000|2021-02-03 06:05:00|13654.4|13652.9|13650|13648.5|13654.8|13653.4|13649.7|13648.4|398
1612332600000|2021-02-03 06:10:00|13650.1|13648.6|13648.4|13646.9|13650.2|13649.2|13645.6|13644.4|603
1612332900000|2021-02-03 06:15:00|13648.5|13647|13650.5|13649|13652.2|13650.9|13648.2|13646.7|396
1612333200000|2021-02-03 06:20:00|13650.4|13648.9|13651.8|13650.3|13652.8|13651.3|13649.4|13648.3|330
1612333500000|2021-02-03 06:25:00|13651.7|13650.2|13654|13652.5|13654.9|13653.4|13651.1|13649.8|198
1612333800000|2021-02-03 06:30:00|13653.9|13652.4|13654.8|13653.9|13655.7|13654.7|13653.9|13652.4|245
1612334100000|2021-02-03 06:35:00|13654.9|13654|13653.9|13652.4|13655.1|13654.1|13651.9|13650.4|319
1612334400000|2021-02-03 06:40:00|13653.7|13652.2|13651.3|13649.8|13655.1|13653.7|13650.9|13649.7|297
1612334700000|2021-02-03 06:45:00|13651.2|13649.7|13649.9|13648.4|13651.4|13650.2|13648.9|13647.6|450
1612335000000|2021-02-03 06:50:00|13649.8|13648.3|13653.3|13651.8|13655.4|13654|13649.4|13647.9|440
1612335300000|2021-02-03 06:55:00|13653.2|13651.7|13653.7|13652.2|13655.9|13654.5|13652.2|13651|424
1612335600000|2021-02-03 07:00:00|13653.8|13652.3|13647.6|13646.7|13653.8|13652.3|13647.4|13646.5|469
1612335900000|2021-02-03 07:05:00|13647.7|13646.8|13650.9|13649.4|13651|13649.5|13646.1|13644.8|429
1612336200000|2021-02-03 07:10:00|13651|13649.5|13652.6|13651.1|13655.9|13654.5|13650.5|13649.3|522
1612336500000|2021-02-03 07:15:00|13652.7|13651.2|13651.2|13649.7|13655.4|13653.9|13651|13649.6|393
1612336800000|2021-02-03 07:20:00|13651.4|13649.9|13655|13653.5|13656|13654.6|13650.8|13649.6|395
1612337100000|2021-02-03 07:25:00|13655.1|13653.6|13656.7|13655.2|13657.5|13656.2|13653.6|13652.4|576
1612337400000|2021-02-03 07:30:00|13656.3|13654.8|13652|13650.5|13656.9|13655.7|13650.8|13649.9|667
1612337700000|2021-02-03 07:35:00|13651.9|13650.4|13651.9|13650.4|13655.9|13654.7|13651|13650.1|425
1612338000000|2021-02-03 07:40:00|13652.1|13650.6|13653.7|13652.8|13654.4|13653.3|13650.7|13649.6|371
1612338300000|2021-02-03 07:45:00|13653.6|13652.7|13649.4|13647.9|13654.5|13653|13648.6|13647.1|414
1612338600000|2021-02-03 07:50:00|13649.5|13648|13656.7|13655.2|13656.8|13655.7|13648.9|13647.4|458
1612338900000|2021-02-03 07:55:00|13656.6|13655.1|13671.7|13670.8|13672.9|13671.6|13655.5|13654.1|674
1612339200000|2021-02-03 08:00:00|13672|13670.5|13669|13667.5|13678.9|13677.8|13666.2|13665.1|686
1612339500000|2021-02-03 08:05:00|13668.6|13667.1|13671.1|13669.6|13671.8|13670.6|13665.6|13664.3|768
1612339800000|2021-02-03 08:10:00|13671|13669.5|13671.4|13669.9|13672.6|13671.4|13666.5|13665.2|784
1612340100000|2021-02-03 08:15:00|13671.5|13670|13666.5|13665|13672.4|13671.2|13666.4|13664.9|639
1612340400000|2021-02-03 08:20:00|13666.4|13664.9|13666.3|13664.8|13672.9|13671.5|13665|13663.5|609
1612340700000|2021-02-03 08:25:00|13666.4|13664.9|13673.3|13672.4|13674.1|13673|13665.3|13664|742
1612341000000|2021-02-03 08:30:00|13673.7|13672.2|13667.7|13666.2|13673.8|13672.3|13667|13665.9|680
1612341300000|2021-02-03 08:35:00|13667.8|13666.3|13669.5|13668|13670.6|13669.6|13666.2|13664.9|508
1612341600000|2021-02-03 08:40:00|13669.4|13667.9|13667.4|13665.9|13669.7|13668.3|13665.5|13664.1|556
1612341900000|2021-02-03 08:45:00|13667.5|13666|13671.8|13670.3|13672.8|13671.3|13664.6|13663.4|623
1612342200000|2021-02-03 08:50:00|13671.9|13670.4|13667.3|13665.8|13673.9|13672.8|13666.7|13665.6|514
1612342500000|2021-02-03 08:55:00|13667.5|13666|13660.1|13658.6|13671|13669.5|13660|13658.5|712
1612342800000|2021-02-03 09:00:00|13660.2|13658.7|13653.6|13652.1|13660.3|13659.1|13651.8|13650.6|992
1612343100000|2021-02-03 09:05:00|13653.7|13652.2|13647.6|13646.1|13653.7|13652.2|13642.3|13640.9|902
1612343400000|2021-02-03 09:10:00|13647.7|13646.2|13650.5|13649.6|13654.2|13652.7|13646.8|13645.6|685
1612343700000|2021-02-03 09:15:00|13650.6|13649.7|13649.1|13647.6|13652.9|13651.6|13648.1|13646.8|589
1612344000000|2021-02-03 09:20:00|13649.2|13647.7|13654|13652.5|13654.9|13653.9|13648.5|13647.1|550
1612344300000|2021-02-03 09:25:00|13653.9|13652.4|13651.5|13649.1|13656.6|13655.2|13650.4|13648.4|589
1612344600000|2021-02-03 09:30:00|13651.3|13648.8|13661.3|13660.4|13662.4|13661.3|13650|13648.2|765
1612344900000|2021-02-03 09:35:00|13661.2|13660.3|13655.4|13653.9|13663.1|13661.8|13653.7|13652.6|741
1612345200000|2021-02-03 09:40:00|13655.7|13654.2|13651.6|13650.1|13656.9|13655.5|13650.8|13649.4|742
1612345500000|2021-02-03 09:45:00|13651.4|13649.9|13647.7|13646.8|13653.2|13652.1|13644.6|13643.1|752
1612345800000|2021-02-03 09:50:00|13647.8|13646.9|13649.9|13648.4|13651.1|13650|13645.2|13643.9|695
1612346100000|2021-02-03 09:55:00|13649.8|13648.3|13638.5|13637|13650.1|13648.8|13638.1|13636.9|826
1612346400000|2021-02-03 10:00:00|13638.6|13637.1|13641|13640.1|13646.5|13645|13637.7|13636.3|845
1612346700000|2021-02-03 10:05:00|13640.6|13639.7|13639|13637.5|13641.6|13640.3|13637.9|13636.5|496
1612347000000|2021-02-03 10:10:00|13639.1|13637.6|13638.6|13637.1|13641.2|13639.7|13636.4|13635.4|439
1612347300000|2021-02-03 10:15:00|13638.7|13637.2|13634.8|13633.3|13639.3|13638.4|13634.7|13633.2|509
1612347600000|2021-02-03 10:20:00|13634.7|13633.2|13629.7|13628.2|13638.3|13637.3|13629.5|13628.2|552
1612347900000|2021-02-03 10:25:00|13629.6|13628.1|13638.6|13637.1|13638.8|13637.3|13628.8|13627.5|526
1612348200000|2021-02-03 10:30:00|13638.3|13637.4|13636.3|13634.8|13638.8|13637.5|13634.6|13633.4|516
1612348500000|2021-02-03 10:35:00|13636.4|13634.9|13638.8|13637.9|13641.4|13640.2|13634.3|13633.2|570
1612348800000|2021-02-03 10:40:00|13639.3|13637.8|13642.3|13641.4|13643|13642.1|13638.5|13637.3|581
1612349100000|2021-02-03 10:45:00|13642.1|13641.2|13642.6|13641.7|13644.2|13643|13639.8|13638.6|413
1612349400000|2021-02-03 10:50:00|13642.5|13641.6|13640.4|13638.9|13643|13641.7|13639|13638.1|570
1612349700000|2021-02-03 10:55:00|13640.5|13639|13642.7|13641.2|13643.3|13642.1|13638.4|13637.1|517
1612350000000|2021-02-03 11:00:00|13642.6|13641.1|13634.2|13632.7|13643.9|13642.7|13632.1|13630.8|644
1612350300000|2021-02-03 11:05:00|13634.3|13632.8|13637.3|13635.8|13637.3|13635.8|13633|13632|555
1612350600000|2021-02-03 11:10:00|13637.2|13635.7|13637.9|13636.4|13638|13636.8|13634.7|13633.4|368
1612350900000|2021-02-03 11:15:00|13638|13636.5|13642.8|13641.3|13642.9|13641.8|13637|13635.9|395
1612351200000|2021-02-03 11:20:00|13642.7|13641.2|13643.5|13642.6|13644|13642.8|13641.4|13640|275
1612351500000|2021-02-03 11:25:00|13643.6|13642.7|13641.1|13639.6|13644.6|13643.4|13639.9|13638.5|446
1612351800000|2021-02-03 11:30:00|13640.8|13639.3|13644.2|13643.3|13646.9|13645.7|13640|13638.7|471
1612352100000|2021-02-03 11:35:00|13644.3|13643.4|13646.6|13645.1|13647.5|13646.4|13644|13642.9|486
1612352400000|2021-02-03 11:40:00|13646.7|13645.2|13646.5|13645|13648.1|13646.6|13645.5|13644.4|285
1612352700000|2021-02-03 11:45:00|13646.4|13644.9|13638.3|13637.4|13646.5|13645.4|13637.1|13635.8|612
1612353000000|2021-02-03 11:50:00|13638.6|13637.1|13640.1|13638.6|13641.5|13640.3|13637|13635.8|388
1612353300000|2021-02-03 11:55:00|13640|13638.5|13631.5|13630|13640|13638.5|13631.1|13629.7|608
1612353600000|2021-02-03 12:00:00|13631.4|13629.9|13630.2|13628.7|13631.6|13630.5|13625.1|13623.7|712
1612353900000|2021-02-03 12:05:00|13630|13629.1|13633.8|13632.3|13634|13632.5|13629.3|13628.1|565
1612354200000|2021-02-03 12:10:00|13633.4|13632.5|13634.8|13633.3|13635.5|13634.3|13627.6|13626.3|726
1612354500000|2021-02-03 12:15:00|13634.6|13633.7|13623.4|13621.9|13635|13633.9|13622.6|13621.4|843
1612354800000|2021-02-03 12:20:00|13623.3|13621.8|13625.4|13624.5|13626.8|13625.9|13619.8|13618.8|850
1612355100000|2021-02-03 12:25:00|13625.5|13624.6|13628.5|13627|13628.6|13627.4|13625|13623.7|636
1612355400000|2021-02-03 12:30:00|13628.7|13627.2|13627.2|13626.3|13632.6|13631.3|13626.9|13626|648
1612355700000|2021-02-03 12:35:00|13627.3|13626.4|13634.5|13633|13634.7|13633.5|13626.2|13625|593
1612356000000|2021-02-03 12:40:00|13634.4|13632.9|13632.6|13631.1|13638.7|13637.2|13631.9|13630.4|757
1612356300000|2021-02-03 12:45:00|13632.4|13630.9|13631.2|13629.7|13636.1|13635.1|13630.8|13629.7|573
1612356600000|2021-02-03 12:50:00|13631.1|13629.6|13630.7|13629.8|13632.4|13631.1|13629.3|13627.8|496
1612356900000|2021-02-03 12:55:00|13631|13629.5|13628.4|13627.5|13631.5|13630.2|13626.5|13625.4|627
1612357200000|2021-02-03 13:00:00|13628.2|13627.3|13632.5|13631.6|13633|13631.8|13627.3|13626.3|777
1612357500000|2021-02-03 13:05:00|13632.7|13631.2|13627.8|13626.3|13633.1|13631.7|13626.9|13625.8|598
1612357800000|2021-02-03 13:10:00|13627.7|13626.2|13633.7|13627.3|13635.9|13629.8|13626.6|13625.2|563
1612358100000|2021-02-03 13:15:00|13633|13627|13627.8|13626.3|13634.8|13629.4|13626.2|13624.7|663
1612358400000|2021-02-03 13:20:00|13627.6|13626.7|13638.4|13636.9|13639.5|13638|13626.5|13625|673
1612358700000|2021-02-03 13:25:00|13638.3|13636.8|13637.7|13636.2|13643.6|13642.4|13636|13634.9|733
1612359000000|2021-02-03 13:30:00|13637.3|13635.8|13638.4|13636.9|13640.7|13639.5|13633.6|13632.1|756
1612359300000|2021-02-03 13:35:00|13638.7|13637.2|13646.6|13645.1|13646.6|13645.2|13638.1|13636.9|730
1612359600000|2021-02-03 13:40:00|13646.4|13644.9|13643.7|13642.2|13647.5|13646|13640.9|13639.7|623
1612359900000|2021-02-03 13:45:00|13644.2|13642.7|13649.1|13647.6|13649.6|13648.1|13643.6|13642.2|559
1612360200000|2021-02-03 13:50:00|13649|13647.5|13652.6|13651.1|13654.4|13653.2|13647.2|13645.8|774
1612360500000|2021-02-03 13:55:00|13652.7|13651.2|13648.9|13647.4|13653.3|13651.8|13647.8|13646.3|694
1612360800000|2021-02-03 14:00:00|13648.7|13647.2|13643.7|13642.2|13654|13652.5|13642.7|13641.2|800
1612361100000|2021-02-03 14:05:00|13643.6|13642.1|13639.7|13638.2|13645.7|13644.5|13638.3|13637.3|917
1612361400000|2021-02-03 14:10:00|13639.6|13638.1|13642.1|13641.2|13647.2|13645.7|13637.5|13636.6|811
1612361700000|2021-02-03 14:15:00|13642.2|13641.3|13644.4|13642.9|13649.3|13647.9|13641.5|13640.2|490
1612362000000|2021-02-03 14:20:00|13644.6|13643.1|13649.1|13648.2|13649.6|13648.5|13644.3|13642.9|475
1612362300000|2021-02-03 14:25:00|13649.2|13648.3|13648.2|13646.7|13650.1|13648.7|13645.1|13644.1|408
1612362600000|2021-02-03 14:30:00|13648.3|13646.8|13664.9|13663.4|13665.1|13663.6|13648.3|13646.8|792
1612362900000|2021-02-03 14:35:00|13665.4|13663.9|13661.4|13659.9|13666.4|13665.1|13658.8|13657.3|707
1612363200000|2021-02-03 14:40:00|13661.1|13659.6|13658.6|13657.1|13664.7|13663.6|13657.2|13655.7|552
1612363500000|2021-02-03 14:45:00|13658.9|13657.4|13664.2|13662.7|13664.6|13663.1|13657.9|13656.4|875
1612363800000|2021-02-03 14:50:00|13664.1|13662.6|13655.5|13654|13664.1|13662.9|13654.2|13652.8|801
1612364100000|2021-02-03 14:55:00|13655.8|13654.3|13666.9|13663.7|13669|13667.5|13655.7|13654.3|1112
1612364400000|2021-02-03 15:00:00|13667|13663.1|13663.8|13662.3|13669.4|13668.1|13663|13661.2|1034
1612364700000|2021-02-03 15:05:00|13663.9|13662.4|13661.9|13660.4|13665.3|13664.2|13661.1|13659.9|817
1612365000000|2021-02-03 15:10:00|13661.8|13660.3|13658.7|13657.8|13665.9|13664.7|13658.6|13657.7|714
1612365300000|2021-02-03 15:15:00|13658.9|13658|13655.5|13654|13662.4|13661.5|13655.2|13653.8|797
1612365600000|2021-02-03 15:20:00|13655.6|13654.1|13648.8|13647.9|13657.1|13656.1|13648.4|13647.3|663
1612365900000|2021-02-03 15:25:00|13648.9|13648|13645.2|13644.3|13650.6|13649.7|13645.2|13644.3|622
1612366200000|2021-02-03 15:30:00|13644.9|13644|13649.1|13648.2|13650.6|13649.3|13643.3|13642.2|880
1612366500000|2021-02-03 15:35:00|13649|13648.1|13644.5|13643.6|13650.5|13649.5|13643.3|13642.4|750
1612366800000|2021-02-03 15:40:00|13644.3|13643.4|13650.6|13649.1|13651.1|13650.2|13643.3|13641.9|586
1612367100000|2021-02-03 15:45:00|13650.2|13648.7|13649.2|13647.7|13651.9|13651|13643.1|13642.1|938
1612367400000|2021-02-03 15:50:00|13649.1|13647.6|13648.3|13647.4|13656.3|13655.4|13641.9|13640.4|952
1612367700000|2021-02-03 15:55:00|13648.4|13647.5|13645.1|13643.6|13648.5|13647.5|13643.2|13642.2|987
1612368000000|2021-02-03 16:00:00|13645.2|13643.7|13650.4|13648.9|13652.8|13651.3|13644.6|13643.5|731
1612368300000|2021-02-03 16:05:00|13650.5|13649|13651.3|13649.8|13652.5|13651.6|13647.4|13646.5|602
1612368600000|2021-02-03 16:10:00|13651.2|13649.7|13650.1|13649.2|13651.3|13649.9|13646|13645|457
1612368900000|2021-02-03 16:15:00|13650|13649.1|13648.3|13646.8|13650.9|13650|13646.6|13645.5|472
1612369200000|2021-02-03 16:20:00|13648.2|13646.7|13653.8|13652.3|13655.3|13654.1|13648.2|13646.7|670
1612369500000|2021-02-03 16:25:00|13653.7|13652.2|13652.6|13651.1|13654.4|13653.2|13649.8|13648.6|563
1612369800000|2021-02-03 16:30:00|13652.8|13651.3|13656.1|13655.2|13656.7|13655.6|13649|13648.1|715
1612370100000|2021-02-03 16:35:00|13656.2|13655.3|13660.8|13659.3|13661.1|13659.9|13655.1|13653.8|666
1612370400000|2021-02-03 16:40:00|13661|13659.5|13661.3|13659.8|13663.1|13662.1|13659.8|13658.6|564
1612370700000|2021-02-03 16:45:00|13661.4|13659.9|13656.5|13655|13661.6|13660.5|13654.8|13653.9|512
1612371000000|2021-02-03 16:50:00|13656.1|13655.2|13655.1|13654.2|13656.4|13655.2|13651.8|13650.3|575
1612371300000|2021-02-03 16:55:00|13655.2|13654.3|13650.9|13649.4|13656.2|13655.3|13650|13649|485
1612371600000|2021-02-03 17:00:00|13650.6|13649.7|13655.2|13653.7|13656|13654.5|13649.9|13648.8|484
1612371900000|2021-02-03 17:05:00|13654.5|13653.6|13653|13651.5|13657.4|13656.2|13652.3|13650.8|424
1612372200000|2021-02-03 17:10:00|13652.9|13651.4|13651.2|13649.7|13653.1|13652.2|13649.3|13648.2|535
1612372500000|2021-02-03 17:15:00|13651.1|13650.2|13649.4|13648.5|13651.9|13651|13649.1|13648.1|406
1612372800000|2021-02-03 17:20:00|13649.5|13648.6|13646.2|13645.3|13650.9|13649.6|13646|13645.1|424
1612373100000|2021-02-03 17:25:00|13646.1|13645.2|13644.6|13643.1|13648.2|13647.1|13643|13641.9|364
1612373400000|2021-02-03 17:30:00|13644.1|13643.2|13643.7|13642.8|13645.2|13644.3|13642.4|13641.5|387
1612373700000|2021-02-03 17:35:00|13643.6|13642.7|13649.9|13648.4|13650|13648.8|13643.1|13641.9|525
1612374000000|2021-02-03 17:40:00|13649.8|13648.3|13657.6|13656.7|13658|13656.9|13649.8|13648.3|605
1612374300000|2021-02-03 17:45:00|13657.5|13656.6|13659.6|13658.1|13659.7|13658.2|13656.1|13655.2|431
1612374600000|2021-02-03 17:50:00|13659.7|13658.2|13660.7|13659.8|13662.6|13661.3|13659|13657.9|534
1612374900000|2021-02-03 17:55:00|13660.6|13659.7|13658.3|13656.8|13661.6|13660.4|13657.8|13656.6|637
1612375200000|2021-02-03 18:00:00|13658|13657.1|13654.2|13652.7|13659|13658.1|13652.6|13651.1|408
1612375500000|2021-02-03 18:05:00|13653.8|13652.9|13649|13648.1|13654.8|13653.7|13648.1|13646.9|475
1612375800000|2021-02-03 18:10:00|13648.9|13648|13647.8|13646.9|13650.8|13649.9|13647.1|13645.6|393
1612376100000|2021-02-03 18:15:00|13647.7|13646.8|13643.5|13642.6|13648.1|13647.2|13643|13642.1|480
1612376400000|2021-02-03 18:20:00|13643.3|13642|13641.7|13640.8|13644|13643|13640.6|13639.3|446
1612376700000|2021-02-03 18:25:00|13641.8|13640.9|13642.8|13641.3|13643.2|13642.3|13640.8|13639.6|422
1612377000000|2021-02-03 18:30:00|13642.6|13641.1|13642.7|13641.8|13645|13643.5|13641|13640.1|391
1612377300000|2021-02-03 18:35:00|13642.6|13641.7|13646.7|13645.8|13647.2|13646|13642.5|13641.6|368
1612377600000|2021-02-03 18:40:00|13647.6|13646.1|13646.2|13645.3|13649.1|13648|13646.1|13644.9|348
1612377900000|2021-02-03 18:45:00|13646.3|13645.4|13640.8|13639.3|13646.3|13645.4|13640.2|13638.9|369
1612378200000|2021-02-03 18:50:00|13640.4|13639.5|13638.4|13637.5|13640.6|13639.6|13636.3|13635.4|276
1612378500000|2021-02-03 18:55:00|13638.3|13637.4|13641.8|13640.3|13641.8|13640.3|13637.6|13636.7|360
1612378800000|2021-02-03 19:00:00|13641.7|13640.2|13642.2|13640.7|13643.1|13641.8|13640.6|13639.3|375
1612379100000|2021-02-03 19:05:00|13642.3|13640.8|13643.2|13642.3|13644.4|13643|13641.5|13640.6|294
1612379400000|2021-02-03 19:10:00|13643.3|13642.4|13642.3|13641.4|13644.3|13642.9|13642.2|13641.1|256
1612379700000|2021-02-03 19:15:00|13642.4|13641.5|13643|13642.1|13643.4|13642.5|13642.1|13640.9|230
1612380000000|2021-02-03 19:20:00|13642.7|13641.8|13643.5|13642.6|13645.3|13644.2|13642.6|13641.3|372
1612380300000|2021-02-03 19:25:00|13643.4|13642.5|13642.6|13641.7|13644.3|13643|13642.2|13641.1|263
1612380600000|2021-02-03 19:30:00|13642.8|13641.9|13643.3|13642.4|13645.7|13644.7|13642.4|13641.5|299
1612380900000|2021-02-03 19:35:00|13643.4|13642.5|13643.6|13642.1|13644.7|13643.8|13643.1|13642|264
1612381200000|2021-02-03 19:40:00|13643.3|13642.4|13642.4|13641.5|13643.8|13642.6|13642.1|13641.2|312
1612381500000|2021-02-03 19:45:00|13642.5|13641.6|13642.7|13641.2|13643.8|13642.6|13642|13641|283
1612381800000|2021-02-03 19:50:00|13642.8|13641.3|13643.6|13642.7|13644.8|13643.8|13642.1|13640.9|409
1612382100000|2021-02-03 19:55:00|13643.5|13642.6|13642.9|13641.4|13645.6|13644.7|13641.9|13640.6|586
1612382400000|2021-02-03 20:00:00|13642.8|13641.3|13641.6|13640.1|13644.6|13643.1|13640.6|13639.2|455
1612382700000|2021-02-03 20:05:00|13641.7|13640.2|13636.8|13635.3|13641.7|13640.4|13635.9|13634.4|392
1612383000000|2021-02-03 20:10:00|13636.7|13635.2|13636.7|13635.2|13637.9|13636.8|13634.5|13633.2|345
1612383300000|2021-02-03 20:15:00|13636.6|13635.1|13636.4|13635.5|13638.1|13636.9|13635.2|13633.9|369
1612383600000|2021-02-03 20:20:00|13636.1|13635.2|13634.3|13633.4|13636.9|13635.4|13632.6|13631.7|371
1612383900000|2021-02-03 20:25:00|13634.7|13633.2|13635|13633.5|13636.6|13635.4|13632.7|13631.3|559
1612384200000|2021-02-03 20:30:00|13635.1|13633.6|13638.4|13637.5|13638.8|13637.6|13634.2|13633.1|526
1612384500000|2021-02-03 20:35:00|13638.3|13637.4|13635.9|13634.4|13638.7|13637.5|13635.2|13633.9|432
1612384800000|2021-02-03 20:40:00|13635.8|13634.3|13638.6|13637.1|13641|13639.6|13635.8|13634.3|603
1612385100000|2021-02-03 20:45:00|13638.4|13636.9|13636.6|13635.1|13638.7|13637.7|13634|13632.9|696
1612385400000|2021-02-03 20:50:00|13636.7|13635.2|13640.4|13638.9|13641|13639.6|13634.9|13633.5|613
1612385700000|2021-02-03 20:55:00|13640.7|13639.2|13638.2|13636.7|13641.8|13640.4|13634.7|13633.8|693
1612386000000|2021-02-03 21:00:00|13638|13636.5|13639.9|13638.4|13640.1|13638.7|13637.6|13636.1|409
1612386300000|2021-02-03 21:05:00|13639.6|13638.1|13637|13635.5|13641|13639.5|13636.9|13635.4|336
1612386600000|2021-02-03 21:10:00|13637.1|13635.6|13641.2|13639.7|13642.1|13640.6|13637|13635.5|348
1612386900000|2021-02-03 21:15:00|13641.6|13640.1|13642.2|13640.7|13642.5|13641|13641.6|13640.1|243
1612387200000|2021-02-03 21:20:00|13642.1|13640.6|13639.8|13638.9|13642.1|13640.8|13639.7|13638.4|125
1612387500000|2021-02-03 21:25:00|13639.7|13638.8|13640.6|13639.1|13641.2|13640|13638.5|13637|295
1612387800000|2021-02-03 21:30:00|13640.5|13639|13640.2|13638.7|13640.7|13639.2|13638.8|13637.4|204
1612388100000|2021-02-03 21:35:00|13640.3|13638.8|13641.1|13639.6|13642.1|13640.6|13639.8|13638.3|196
1612388400000|2021-02-03 21:40:00|13640.8|13639.3|13643.8|13642.3|13644.2|13642.9|13640.8|13639.3|305
1612388700000|2021-02-03 21:45:00|13643.9|13642.4|13645.4|13643.9|13646.6|13645.1|13643.5|13642|412
1612389000000|2021-02-03 21:50:00|13645.2|13643.7|13642.5|13641|13645.3|13643.8|13642|13640.5|210
1612389300000|2021-02-03 21:55:00|13642.6|13641.1|13647|13643.9|13653.7|13645.6|13642.6|13641.1|465
1612389600000|2021-02-03 22:00:00|13648.3|13642.9|13647.5|13637.5|13652.8|13642.9|13646.4|13636.4|48
1612389900000|2021-02-03 22:05:00|13646.8|13639.5|13647.2|13637.2|13649.8|13640.3|13642.9|13635.6|142
1612390200000|2021-02-03 22:10:00|13646.7|13636.7|13645.5|13636.6|13647.4|13640.3|13643.6|13635.5|120
1612390500000|2021-02-03 22:15:00|13644.5|13637.4|13646.4|13638.1|13649.5|13640.1|13643.9|13635|246
1612390800000|2021-02-03 22:20:00|13646.6|13637.9|13647.3|13638.7|13648.1|13639.7|13643.3|13635.5|200
1612391100000|2021-02-03 22:25:00|13647.9|13638.9|13645.4|13636.5|13649.1|13639.3|13644|13635.9|215
1612391400000|2021-02-03 22:30:00|13645.3|13636.7|13645.8|13639.5|13646.2|13640.2|13644.5|13636|721
1612391700000|2021-02-03 22:35:00|13645.9|13639.6|13645.8|13639.6|13646.9|13640.7|13644.5|13638|839
1612392000000|2021-02-03 22:40:00|13645.7|13639.5|13646.5|13641.4|13649.9|13642.5|13644.6|13638.5|1189
1612392300000|2021-02-03 22:45:00|13646.2|13641|13645.7|13642.1|13646.8|13643.4|13645.1|13640.8|1600
1612392600000|2021-02-03 22:50:00|13645.6|13641.9|13646.4|13642.6|13646.6|13643|13645.5|13641.8|1058
1612392900000|2021-02-03 22:55:00|13646.6|13642.5|13650.1|13640.9|13650.8|13644.2|13646.3|13640.7|334
1612393200000|2021-02-03 23:00:00|13649.8|13641.2|13652.2|13647.9|13653|13649.1|13647.5|13640.5|714
1612393500000|2021-02-03 23:05:00|13652.3|13647.8|13652.8|13651.3|13654.2|13652.1|13649.5|13646.3|476
1612393800000|2021-02-03 23:10:00|13652.7|13651.2|13649|13647.5|13653.2|13651.3|13648.6|13647.1|520
1612394100000|2021-02-03 23:15:00|13649.2|13647.7|13647.1|13645.6|13649.2|13647.7|13646.7|13645.2|334
1612394400000|2021-02-03 23:20:00|13647.3|13645.8|13650.8|13649.3|13651.2|13649.7|13646.9|13645.3|360
1612394700000|2021-02-03 23:25:00|13650.7|13649.2|13649.7|13648.2|13652.1|13650.6|13649.7|13648.2|373
1612395000000|2021-02-03 23:30:00|13649.8|13648.3|13648.7|13647.2|13650.1|13648.3|13647.7|13646.2|302
1612395300000|2021-02-03 23:35:00|13648.6|13647.1|13650.9|13649.4|13651.1|13649.6|13646.8|13645.3|306
1612395600000|2021-02-03 23:40:00|13650.8|13649.3|13649.9|13648.4|13651.2|13649.5|13649.7|13648.2|199
1612395900000|2021-02-03 23:45:00|13649.7|13648.2|13647.8|13646.3|13650|13648.5|13647.6|13646.1|375
1612396200000|2021-02-03 23:50:00|13647.9|13646.4|13646.8|13645.3|13649.4|13647.9|13646.3|13644.8|270
1612396500000|2021-02-03 23:55:00|13646.7|13645.2|13650.5|13649|13650.6|13649.1|13646.7|13645.2|235
1612396800000|2021-02-04 00:00:00|13650.6|13649.1|13648.4|13646.9|13650.7|13649.4|13646.4|13644.9|391
1612397100000|2021-02-04 00:05:00|13648.5|13647|13648|13646.5|13649.2|13647.7|13646.7|13645.2|257
1612397400000|2021-02-04 00:10:00|13648.2|13646.7|13650.9|13649.4|13652.6|13651.1|13647.5|13646|397
1612397700000|2021-02-04 00:15:00|13650.8|13649.3|13650.9|13649.4|13651.8|13650.3|13649.1|13647.6|318
1612398000000|2021-02-04 00:20:00|13651|13649.5|13650.2|13648.7|13652.1|13650.6|13648.8|13647.3|309
1612398300000|2021-02-04 00:25:00|13650|13648.5|13647.7|13646.2|13650.6|13649.1|13647.2|13645.7|313
1612398600000|2021-02-04 00:30:00|13647.5|13646.6|13646.3|13644.8|13648|13646.9|13645.8|13644.3|332
1612398900000|2021-02-04 00:35:00|13646.4|13644.9|13646.1|13644.6|13647.7|13646.2|13645.4|13643.9|371
1612399200000|2021-02-04 00:40:00|13646.2|13644.7|13645.7|13644.2|13646.4|13644.9|13643.6|13642.1|236
1612399500000|2021-02-04 00:45:00|13645.9|13644.4|13642.5|13641|13646|13644.5|13642|13640.5|248
1612399800000|2021-02-04 00:50:00|13642.4|13640.9|13643.9|13642.4|13645|13643.5|13642|13640.5|375
1612400100000|2021-02-04 00:55:00|13643.8|13642.3|13639.3|13637.8|13643.8|13642.3|13638.9|13637.4|393
1612400400000|2021-02-04 01:00:00|13639.2|13637.7|13641.8|13640.3|13642.6|13641.1|13638.5|13637|407
1612400700000|2021-02-04 01:05:00|13641.7|13640.2|13641|13639.5|13644.2|13642.9|13638.9|13637.4|323
1612401000000|2021-02-04 01:10:00|13640.9|13639.4|13641.8|13640.3|13642.2|13640.7|13640.9|13639.4|286
1612401300000|2021-02-04 01:15:00|13641.9|13640.4|13642.1|13640.6|13644.9|13643.4|13640.7|13639.2|557
1612401600000|2021-02-04 01:20:00|13642.2|13640.7|13642.9|13641.4|13643.1|13641.6|13640.4|13638.9|331
1612401900000|2021-02-04 01:25:00|13642.5|13641.6|13643.5|13642|13644.1|13642.6|13641.1|13639.6|290
1612402200000|2021-02-04 01:30:00|13643.4|13641.9|13642|13640.5|13644.3|13642.8|13640.7|13639.4|459
1612402500000|2021-02-04 01:35:00|13642.1|13640.6|13642.1|13640.6|13643.4|13641.9|13640.5|13639|385
1612402800000|2021-02-04 01:40:00|13642|13640.5|13640.8|13639.9|13642|13640.5|13639.5|13638|427
1612403100000|2021-02-04 01:45:00|13641.2|13639.7|13642.5|13641|13644.2|13642.7|13641|13639.5|472
1612403400000|2021-02-04 01:50:00|13642.6|13641.1|13641.1|13639.6|13642.6|13641.1|13639.9|13638.4|404
1612403700000|2021-02-04 01:55:00|13640.9|13639.4|13637.9|13636.4|13641.2|13639.7|13637.9|13636.4|432
1612404000000|2021-02-04 02:00:00|13638|13636.5|13642.3|13640.8|13644.2|13642.7|13637.6|13636.1|401
1612404300000|2021-02-04 02:05:00|13643|13641.5|13645.3|13643.8|13646.1|13644.6|13641.9|13640.4|333
1612404600000|2021-02-04 02:10:00|13645.4|13643.9|13647.7|13646.8|13648.1|13646.8|13644.9|13643.4|350
1612404900000|2021-02-04 02:15:00|13647.6|13646.7|13644.6|13643.1|13648|13646.9|13644.4|13643|297
1612405200000|2021-02-04 02:20:00|13644.2|13642.7|13643.4|13641.9|13644.9|13643.4|13642.4|13640.9|296
1612405500000|2021-02-04 02:25:00|13643.3|13641.8|13643.1|13641.6|13643.4|13642|13641.6|13640.1|294
1612405800000|2021-02-04 02:30:00|13643.2|13641.7|13641.8|13640.3|13644.1|13642.6|13641.6|13640.1|313
1612406100000|2021-02-04 02:35:00|13641.9|13640.4|13641.9|13640.4|13642.3|13640.8|13640.7|13639.2|206
1612406400000|2021-02-04 02:40:00|13642|13640.5|13640.1|13638.6|13642|13640.5|13639.8|13638.3|222
1612406700000|2021-02-04 02:45:00|13640.3|13638.8|13640.5|13639|13642|13640.5|13640.3|13638.8|196
1612407000000|2021-02-04 02:50:00|13640.6|13639.1|13639|13637.5|13640.7|13639.2|13637.8|13636.3|268
1612407300000|2021-02-04 02:55:00|13638.9|13637.4|13639.1|13637.6|13639.6|13638.1|13637.5|13636|337
1612407600000|2021-02-04 03:00:00|13638.9|13637.4|13640.8|13639.3|13641.6|13640.1|13638.2|13637|356
1612407900000|2021-02-04 03:05:00|13641|13639.5|13637.3|13635.8|13641|13639.6|13636.6|13635.1|408
1612408200000|2021-02-04 03:10:00|13637.2|13635.7|13634.3|13632.8|13638.8|13637.3|13633.8|13632.3|510
1612408500000|2021-02-04 03:15:00|13634.4|13632.9|13632|13630.5|13634.8|13633.3|13630.8|13629.3|417
1612408800000|2021-02-04 03:20:00|13632.2|13631.3|13628.1|13626.6|13633|13631.5|13628.1|13626.6|464
1612409100000|2021-02-04 03:25:00|13628.2|13626.7|13626.8|13625.3|13628.2|13626.7|13622|13620.5|658
1612409400000|2021-02-04 03:30:00|13626.7|13625.2|13625.9|13624.4|13626.7|13625.2|13623.9|13622.4|428
1612409700000|2021-02-04 03:35:00|13625.8|13624.3|13623.9|13622.4|13627.1|13625.6|13623.7|13622.2|334
1612410000000|2021-02-04 03:40:00|13623.2|13621.7|13613.3|13612.4|13623.4|13621.9|13613.2|13612|687
1612410300000|2021-02-04 03:45:00|13614|13612.5|13620.4|13618.9|13621.4|13619.9|13611.8|13610.6|533
1612410600000|2021-02-04 03:50:00|13620.3|13618.8|13614.5|13613|13621.3|13620.1|13614.2|13613|529
1612410900000|2021-02-04 03:55:00|13614.6|13613.1|13612.7|13611.2|13615.4|13613.9|13606.9|13605.6|669
1612411200000|2021-02-04 04:00:00|13612.6|13611.1|13615.9|13614.4|13617.5|13616.1|13611.4|13610.2|699
1612411500000|2021-02-04 04:05:00|13615.8|13614.3|13614.9|13613.4|13615.8|13614.4|13613.1|13611.8|535
1612411800000|2021-02-04 04:10:00|13614.8|13613.3|13616.3|13614.8|13616.8|13615.3|13614.1|13612.7|345
1612412100000|2021-02-04 04:15:00|13615.9|13615|13615.4|13613.9|13616.5|13615.1|13614.1|13612.8|403
1612412400000|2021-02-04 04:20:00|13615.3|13613.8|13615|13613.5|13616.4|13615.2|13614|13612.8|389
1612412700000|2021-02-04 04:25:00|13615.1|13613.6|13616.2|13614.7|13616.3|13614.9|13613.9|13612.5|355
1612413000000|2021-02-04 04:30:00|13616.1|13614.6|13616.3|13614.8|13616.5|13615|13614.5|13613|316
1612413300000|2021-02-04 04:35:00|13616.4|13614.9|13615.2|13613.7|13617.3|13615.8|13614.1|13612.6|477
1612413600000|2021-02-04 04:40:00|13614.3|13613.4|13612.8|13611.3|13615.6|13614.4|13612.4|13610.9|380
1612413900000|2021-02-04 04:45:00|13612.7|13611.2|13610|13608.5|13613.5|13612|13609.4|13608|269
1612414200000|2021-02-04 04:50:00|13609.9|13608.4|13609.8|13608.3|13611.4|13609.9|13608.8|13607.5|360
1612414500000|2021-02-04 04:55:00|13610|13608.5|13611.1|13609.6|13611.3|13610.1|13609.5|13608|397
1612414800000|2021-02-04 05:00:00|13611.2|13609.7|13604.2|13602.7|13611.2|13609.7|13600.7|13599.2|674
1612415100000|2021-02-04 05:05:00|13604.1|13602.6|13604.6|13603.1|13606|13604.5|13600.6|13599.3|589
1612415400000|2021-02-04 05:10:00|13604.7|13603.2|13606.1|13604.6|13608.8|13607.3|13603.6|13602.1|447
1612415700000|2021-02-04 05:15:00|13605.8|13604.3|13604.7|13603.2|13606.2|13604.7|13599.7|13598.2|588
1612416000000|2021-02-04 05:20:00|13604.4|13603.5|13601.9|13600.4|13606.8|13605.3|13600.4|13598.9|454
1612416300000|2021-02-04 05:25:00|13601.8|13600.3|13599.6|13598.1|13603.3|13602|13598.4|13596.9|493
1612416600000|2021-02-04 05:30:00|13599.7|13598.2|13597.4|13595.9|13600.8|13599.4|13596.7|13595.2|583
1612416900000|2021-02-04 05:35:00|13597.6|13596.1|13601.5|13600|13601.8|13600.5|13597|13595.5|449
1612417200000|2021-02-04 05:40:00|13601.6|13600.1|13602.9|13601.4|13603.8|13602.5|13600.9|13599.4|555
1612417500000|2021-02-04 05:45:00|13602.4|13601.5|13604.4|13602.9|13604.6|13603.1|13600.6|13599.1|521
1612417800000|2021-02-04 05:50:00|13604.3|13602.8|13604.2|13602.7|13605.6|13604.1|13603.2|13601.7|384
1612418100000|2021-02-04 05:55:00|13604.3|13602.8|13606|13604.5|13607.3|13605.8|13603.2|13601.7|449
1612418400000|2021-02-04 06:00:00|13606.1|13604.6|13605.5|13604|13606.1|13604.6|13603.2|13601.7|398
1612418700000|2021-02-04 06:05:00|13605.6|13604.1|13603.2|13601.7|13605.7|13604.2|13602.7|13601.3|325
1612419000000|2021-02-04 06:10:00|13603.1|13601.6|13599|13597.5|13604.1|13602.6|13598.2|13596.7|417
1612419300000|2021-02-04 06:15:00|13598.9|13597.4|13598.1|13596.6|13598.9|13597.4|13595.6|13594.4|531
1612419600000|2021-02-04 06:20:00|13598.2|13596.7|13600.3|13598.8|13601.8|13600.5|13597.8|13596.7|340
1612419900000|2021-02-04 06:25:00|13600.2|13598.7|13601.1|13599.6|13601.3|13600|13596.9|13595.5|409
1612420200000|2021-02-04 06:30:00|13601|13599.5|13601.4|13599.9|13601.9|13600.6|13600|13598.7|449
1612420500000|2021-02-04 06:35:00|13601.5|13600|13606.4|13604.9|13607.3|13606|13599.6|13598.3|552
1612420800000|2021-02-04 06:40:00|13606.5|13605|13606.5|13605|13607.6|13606.1|13604.3|13602.8|394
1612421100000|2021-02-04 06:45:00|13606.6|13605.1|13606.2|13604.7|13607.4|13605.9|13604.2|13602.7|448
1612421400000|2021-02-04 06:50:00|13606.3|13604.8|13611.9|13610.4|13612|13610.6|13605.8|13604.3|364
1612421700000|2021-02-04 06:55:00|13612|13610.5|13602|13600.5|13612.5|13611|13601.3|13599.9|771
1612422000000|2021-02-04 07:00:00|13602.1|13600.6|13595.6|13594.1|13602.1|13600.6|13590.4|13588.9|829
1612422300000|2021-02-04 07:05:00|13595.7|13594.2|13590.9|13589.4|13600.9|13599.4|13590.5|13589|714
1612422600000|2021-02-04 07:10:00|13590.7|13589.2|13592.8|13591.3|13599.8|13598.6|13590.7|13589.2|593
1612422900000|2021-02-04 07:15:00|13592.5|13591|13596.4|13594.9|13599.6|13598.1|13592.2|13590.8|576
1612423200000|2021-02-04 07:20:00|13596.5|13595|13593.3|13591.8|13599.1|13597.6|13593.1|13591.7|487
1612423500000|2021-02-04 07:25:00|13593.2|13591.7|13591.4|13589.9|13594.4|13592.9|13588.5|13587|544
1612423800000|2021-02-04 07:30:00|13591.3|13589.8|13596.3|13595.4|13598.6|13597.2|13588.3|13586.9|634
1612424100000|2021-02-04 07:35:00|13596.4|13595.5|13594.1|13592.6|13599.6|13598.3|13593.8|13592.3|436
1612424400000|2021-02-04 07:40:00|13594|13592.5|13594.6|13593.1|13596.5|13595.3|13592.7|13591.2|496
1612424700000|2021-02-04 07:45:00|13594.5|13593|13588.7|13587.8|13595|13593.8|13588|13586.9|439
1612425000000|2021-02-04 07:50:00|13588.8|13587.9|13586.9|13586|13591.3|13590|13586.2|13584.9|572
1612425300000|2021-02-04 07:55:00|13587.3|13585.8|13592.1|13590.6|13593.3|13592.1|13587|13585.7|543
1612425600000|2021-02-04 08:00:00|13591.9|13590.4|13588.6|13587.1|13599|13598.1|13587.2|13585.9|860
1612425900000|2021-02-04 08:05:00|13588.7|13587.2|13583.5|13582|13589.8|13588.3|13582.6|13581.7|855
1612426200000|2021-02-04 08:10:00|13583.6|13582.1|13590.9|13589.4|13595.2|13593.9|13583.4|13581.9|924
1612426500000|2021-02-04 08:15:00|13591|13589.5|13585.8|13584.3|13593.5|13592.3|13583.5|13582.1|746
1612426800000|2021-02-04 08:20:00|13585.7|13584.2|13583.2|13582.3|13585.8|13584.5|13578.8|13577.3|799
1612427100000|2021-02-04 08:25:00|13583.6|13582.7|13586.5|13585|13588.5|13587|13578.4|13577.3|737
1612427400000|2021-02-04 08:30:00|13586.3|13584.8|13588.8|13587.9|13590.1|13588.9|13583.5|13582.6|734
1612427700000|2021-02-04 08:35:00|13588.7|13587.8|13589.7|13588.2|13591.5|13590.5|13587.9|13586.6|705
1612428000000|2021-02-04 08:40:00|13590.2|13588.7|13586|13585.1|13592.5|13591|13586|13585.1|561
1612428300000|2021-02-04 08:45:00|13585.9|13585|13580.6|13579.1|13586.8|13585.5|13579.2|13578.1|645
1612428600000|2021-02-04 08:50:00|13580.4|13578.9|13585.2|13584.3|13585.6|13584.3|13579.7|13578.2|682
1612428900000|2021-02-04 08:55:00|13585.1|13584.2|13582.6|13581.1|13586.4|13585.2|13579.2|13578.1|702
1612429200000|2021-02-04 09:00:00|13583|13581.5|13576.5|13575|13583.6|13582.1|13573|13571.8|908
1612429500000|2021-02-04 09:05:00|13576.6|13575.1|13577.5|13576|13579.9|13578.8|13575.1|13573.6|824
1612429800000|2021-02-04 09:10:00|13577.4|13575.9|13582|13581.1|13583.8|13582.5|13575|13573.9|720
1612430100000|2021-02-04 09:15:00|13582.1|13581.2|13577|13576.1|13582.1|13581.2|13574.3|13573.3|624
1612430400000|2021-02-04 09:20:00|13577.2|13576.3|13588.3|13587.4|13588.6|13587.4|13575.6|13574.1|661
1612430700000|2021-02-04 09:25:00|13588.2|13587.3|13593.2|13591.7|13595.4|13593.9|13587.1|13586.2|566
1612431000000|2021-02-04 09:30:00|13593.4|13591.9|13588.7|13587.8|13594.8|13593.7|13586.9|13585.6|743
1612431300000|2021-02-04 09:35:00|13588.8|13587.9|13595.7|13594.2|13595.8|13594.6|13585.4|13584.2|669
1612431600000|2021-02-04 09:40:00|13595.5|13594|13598.3|13597.4|13599|13598.1|13591.7|13590.5|724
1612431900000|2021-02-04 09:45:00|13598.4|13597.5|13597.3|13595.8|13599.3|13598.3|13595.1|13593.8|579
1612432200000|2021-02-04 09:50:00|13597.2|13595.7|13595.2|13593.7|13602.4|13601.3|13595|13593.7|645
1612432500000|2021-02-04 09:55:00|13595.1|13593.6|13585.3|13583.8|13595.2|13593.8|13585.1|13583.6|701
1612432800000|2021-02-04 10:00:00|13585.2|13583.7|13588.9|13588|13590.6|13589.7|13582.4|13581.1|744
1612433100000|2021-02-04 10:05:00|13589|13588.1|13592.6|13591.1|13592.6|13591.1|13585.8|13584.6|651
1612433400000|2021-02-04 10:10:00|13592.5|13591|13587.8|13586.9|13594.6|13593.4|13586.5|13585|515
1612433700000|2021-02-04 10:15:00|13587.6|13586.7|13584.4|13582.9|13588.1|13586.8|13583.5|13582|612
1612434000000|2021-02-04 10:20:00|13584.3|13582.8|13586.4|13584.9|13588.2|13587.1|13583.1|13581.6|596
1612434300000|2021-02-04 10:25:00|13586.3|13584.8|13592.5|13591|13593.8|13592.3|13586.2|13584.7|451
1612434600000|2021-02-04 10:30:00|13592.6|13591.1|13594.5|13593|13596.2|13594.8|13591.9|13590.4|504
1612434900000|2021-02-04 10:35:00|13594.2|13592.7|13590.7|13589.2|13594.5|13593|13589.7|13588.5|643
1612435200000|2021-02-04 10:40:00|13590.6|13589.1|13588|13587.1|13591.2|13590|13585.4|13584.5|492
1612435500000|2021-02-04 10:45:00|13588.2|13587.3|13581.3|13579.8|13588.3|13587.4|13577.9|13576.8|474
1612435800000|2021-02-04 10:50:00|13581.2|13579.7|13584.2|13582.7|13585.3|13584.2|13579.4|13578|532
1612436100000|2021-02-04 10:55:00|13584.3|13582.8|13576.6|13575.1|13585|13583.5|13573.6|13572.1|822
1612436400000|2021-02-04 11:00:00|13576.7|13575.2|13574.7|13573.2|13577.2|13575.9|13569.3|13568.1|705
1612436700000|2021-02-04 11:05:00|13574.8|13573.3|13577.7|13576.2|13580.7|13579.4|13574.8|13573.3|523
1612437000000|2021-02-04 11:10:00|13577.6|13576.1|13583.4|13582.5|13583.5|13582.6|13576.2|13575|442
1612437300000|2021-02-04 11:15:00|13583.5|13582.6|13585.6|13584.1|13585.9|13584.9|13581.2|13580|408
1612437600000|2021-02-04 11:20:00|13585.7|13584.2|13580.2|13579.3|13585.9|13584.4|13576.4|13575.2|484
1612437900000|2021-02-04 11:25:00|13580.3|13579.4|13577.5|13576|13581.7|13580.4|13576.6|13575.5|481
1612438200000|2021-02-04 11:30:00|13577.6|13576.1|13580.3|13579.4|13580.6|13579.5|13577|13575.5|400
1612438500000|2021-02-04 11:35:00|13580.5|13579.6|13586|13584.5|13586.2|13585|13579.8|13578.6|427
1612438800000|2021-02-04 11:40:00|13585.8|13584.9|13576.5|13575.6|13586.1|13584.9|13572.6|13571.7|690
1612439100000|2021-02-04 11:45:00|13576.6|13575.7|13579.1|13577.6|13581.5|13580.3|13576.3|13575.1|469
1612439400000|2021-02-04 11:50:00|13579.2|13577.7|13578.5|13577|13579.7|13578.3|13576|13574.5|627
1612439700000|2021-02-04 11:55:00|13578.6|13577.1|13573.2|13563.2|13581.1|13579.6|13568.1|13561.8|827
1612440000000|2021-02-04 12:00:00|13572.8|13562.8|13634.3|13632.8|13636|13634.5|13572.6|13562.6|2205
1612440300000|2021-02-04 12:05:00|13634.2|13632.7|13629.4|13627.9|13644.5|13643|13627.8|13626.3|1754
1612440600000|2021-02-04 12:10:00|13629.1|13627.6|13635.2|13633.7|13638|13636.5|13626.4|13624.9|1130
1612440900000|2021-02-04 12:15:00|13635.3|13633.8|13648.9|13647.4|13648.9|13647.4|13635.3|13633.8|1058
1612441200000|2021-02-04 12:20:00|13649|13647.5|13646|13644.5|13653.1|13651.8|13645.8|13644.3|1272
1612441500000|2021-02-04 12:25:00|13645.9|13644.4|13641.9|13640.4|13646.5|13645|13640.7|13639.4|921
1612441800000|2021-02-04 12:30:00|13641.8|13640.9|13635.2|13633.7|13643.6|13642.1|13633.2|13631.7|962
1612442100000|2021-02-04 12:35:00|13635.3|13633.8|13643.9|13642.4|13648.5|13647|13634.8|13633.3|791
1612442400000|2021-02-04 12:40:00|13643.8|13642.3|13644.1|13643.2|13646.4|13644.9|13639.6|13638.1|822
1612442700000|2021-02-04 12:45:00|13644.6|13643.1|13643.2|13641.7|13646.3|13645.4|13640.5|13639.3|644
1612443000000|2021-02-04 12:50:00|13643.3|13641.8|13659.1|13658.2|13659.6|13658.6|13643.1|13641.8|726
1612443300000|2021-02-04 12:55:00|13659.2|13658.3|13665.7|13664.2|13666.1|13664.7|13659.2|13657.7|824
1612443600000|2021-02-04 13:00:00|13665.9|13664.4|13676.6|13675.1|13677.5|13676|13665.2|13663.7|1031
1612443900000|2021-02-04 13:05:00|13676.7|13675.2|13674.9|13674|13676.7|13675.2|13669.4|13667.8|1049
1612444200000|2021-02-04 13:10:00|13674.8|13673.9|13679.7|13678.8|13681.9|13680.4|13673.8|13672.6|915
1612444500000|2021-02-04 13:15:00|13679.6|13678.7|13679.8|13678.3|13680.8|13679.7|13676.2|13675|853
1612444800000|2021-02-04 13:20:00|13679.7|13678.2|13674.6|13673.1|13679.7|13678.6|13668.4|13667|1091
1612445100000|2021-02-04 13:25:00|13674.7|13673.2|13676.5|13674.8|13679.1|13678|13673.5|13672|888
1612445400000|2021-02-04 13:30:00|13676.4|13674.7|13675.9|13674.4|13681.5|13680|13673.6|13671.9|971
1612445700000|2021-02-04 13:35:00|13676.1|13674.6|13690.6|13689.1|13694|13692.5|13676|13674.5|1104
1612446000000|2021-02-04 13:40:00|13691|13689.5|13693.7|13692.2|13698.9|13697.4|13690.4|13688.9|1036
1612446300000|2021-02-04 13:45:00|13693.8|13692.3|13693.5|13692|13698.9|13697.4|13686.8|13685.4|876
1612446600000|2021-02-04 13:50:00|13693.4|13691.9|13687.2|13685.7|13694|13692.5|13683.9|13682.4|928
1612446900000|2021-02-04 13:55:00|13687|13685.5|13681.7|13680.2|13688.6|13687.1|13680.2|13678.7|930
1612447200000|2021-02-04 14:00:00|13681.9|13680.4|13682.8|13681.3|13688.7|13687.2|13677.8|13676.3|1008
1612447500000|2021-02-04 14:05:00|13682.7|13681.2|13679.1|13677.6|13687|13685.5|13676.2|13674.7|896
1612447800000|2021-02-04 14:10:00|13679.3|13677.8|13674.3|13672.8|13681.4|13680|13674.2|13672.7|807
1612448100000|2021-02-04 14:15:00|13674.2|13672.7|13677|13675.5|13678.9|13677.4|13672.3|13670.8|870
1612448400000|2021-02-04 14:20:00|13676.7|13675.2|13678|13676.5|13679.4|13677.9|13673.7|13671.9|709
1612448700000|2021-02-04 14:25:00|13677.8|13676.3|13672.5|13671|13678.1|13676.6|13672.3|13670.8|662
1612449000000|2021-02-04 14:30:00|13672.9|13671.4|13663.8|13662.3|13674.7|13673.1|13662.3|13660.8|871
1612449300000|2021-02-04 14:35:00|13663.7|13662.2|13662.8|13661.3|13666.2|13664.7|13661.2|13659.7|829
1612449600000|2021-02-04 14:40:00|13662.9|13661.4|13665.2|13663.7|13666.2|13664.7|13659.7|13658.5|972
1612449900000|2021-02-04 14:45:00|13665.4|13663.9|13670.2|13668.7|13674.9|13673.4|13664.6|13663.1|1103
1612450200000|2021-02-04 14:50:00|13670.1|13668.6|13671.2|13669.7|13677.2|13675.7|13668.9|13667.4|1030
1612450500000|2021-02-04 14:55:00|13671.1|13669.6|13674.1|13672.6|13676.1|13673.8|13666.7|13664.9|1082
1612450800000|2021-02-04 15:00:00|13673.9|13672.4|13677.2|13675.7|13677.8|13676.3|13672.8|13671.2|876
1612451100000|2021-02-04 15:05:00|13677.1|13675.6|13677.6|13676.1|13680.7|13679.2|13674|13672.5|885
1612451400000|2021-02-04 15:10:00|13677.5|13676|13672.9|13671.4|13679.5|13678|13671.8|13670.3|842
1612451700000|2021-02-04 15:15:00|13673.1|13671.6|13663.7|13662.2|13675.9|13674.4|13663.5|13661.9|1163
1612452000000|2021-02-04 15:20:00|13663.8|13662.3|13662.8|13661.3|13667.7|13666.2|13659.8|13658.1|1083
1612452300000|2021-02-04 15:25:00|13663|13661.5|13661.7|13660.2|13667|13665.5|13660.7|13659.2|1002
1612452600000|2021-02-04 15:30:00|13661.8|13660.3|13657.9|13656.4|13661.9|13660.4|13653.7|13652.2|1198
1612452900000|2021-02-04 15:35:00|13658|13656.5|13665.3|13663.8|13665.3|13663.8|13656.9|13655.4|902
1612453200000|2021-02-04 15:40:00|13665.7|13664.2|13664.1|13662.6|13666.7|13665.2|13660.2|13658.7|834
1612453500000|2021-02-04 15:45:00|13663.9|13662.4|13662.1|13660.6|13665.1|13663.6|13655.9|13654.4|900
1612453800000|2021-02-04 15:50:00|13662.2|13660.7|13660.9|13659.4|13664.9|13663.4|13657.9|13656.4|1097
1612454100000|2021-02-04 15:55:00|13661|13659.5|13658.6|13657.1|13663.3|13661.8|13657.5|13656|1082
1612454400000|2021-02-04 16:00:00|13658.4|13656.9|13664.5|13663|13664.9|13663.4|13655.1|13653.6|1095
1612454700000|2021-02-04 16:05:00|13664.4|13662.9|13662|13660.5|13667.1|13665.6|13661.9|13660.4|859
1612455000000|2021-02-04 16:10:00|13662.1|13660.6|13659.6|13658.1|13662.3|13660.8|13658.5|13657|605
1612455300000|2021-02-04 16:15:00|13659.8|13658.3|13659.2|13658.3|13662.1|13660.6|13658|13656.5|604
1612455600000|2021-02-04 16:20:00|13659.3|13658.4|13663.8|13662.3|13664.9|13663.5|13659|13657.8|541
1612455900000|2021-02-04 16:25:00|13663.9|13662.4|13661.7|13660.2|13664.2|13662.7|13660.1|13658.6|685
1612456200000|2021-02-04 16:30:00|13661.6|13660.1|13660.5|13659|13661.9|13660.4|13656.7|13655.2|747
1612456500000|2021-02-04 16:35:00|13660.4|13658.9|13659.9|13658.4|13664.7|13663.2|13659.8|13658.3|693
1612456800000|2021-02-04 16:40:00|13659.7|13658.8|13661.6|13660.1|13662|13660.5|13658.6|13657.3|467
1612457100000|2021-02-04 16:45:00|13661.3|13659.8|13663.8|13662.3|13663.9|13662.4|13660.9|13659.4|584
1612457400000|2021-02-04 16:50:00|13663.5|13662|13664.6|13663.1|13665.2|13663.8|13662.5|13661|555
1612457700000|2021-02-04 16:55:00|13664.9|13663.4|13664.6|13663.1|13666.1|13664.7|13661.7|13660.2|682
1612458000000|2021-02-04 17:00:00|13664.7|13663.2|13661.1|13659.6|13664.9|13663.4|13660.5|13659.4|706
1612458300000|2021-02-04 17:05:00|13661.2|13659.7|13662.2|13660.7|13662.3|13660.7|13656.1|13654.6|734
1612458600000|2021-02-04 17:10:00|13662.1|13660.6|13663.4|13661.9|13665.1|13663.6|13661.8|13660.3|606
1612458900000|2021-02-04 17:15:00|13663.2|13661.7|13662.1|13660.6|13667|13665.5|13661.8|13660.3|734
1612459200000|2021-02-04 17:20:00|13662|13660.5|13660.7|13659.2|13663.8|13662.3|13659.6|13658.1|626
1612459500000|2021-02-04 17:25:00|13661|13659.5|13656.6|13655.1|13662.2|13660.7|13655.7|13654.2|553
1612459800000|2021-02-04 17:30:00|13656.8|13655.3|13662.9|13661.4|13663|13661.5|13655.5|13654.3|726
1612460100000|2021-02-04 17:35:00|13663|13661.5|13661.1|13659.6|13663.7|13662.2|13660.1|13658.6|584
1612460400000|2021-02-04 17:40:00|13661|13659.5|13661.3|13659.8|13661.6|13660.1|13658.1|13656.6|522
1612460700000|2021-02-04 17:45:00|13661.4|13659.9|13663.7|13662.2|13665|13663.5|13661|13659.6|581
1612461000000|2021-02-04 17:50:00|13663.6|13662.1|13660.3|13658.8|13663.6|13662.1|13658.2|13656.7|613
1612461300000|2021-02-04 17:55:00|13660.4|13658.9|13661|13659.5|13663.2|13661.7|13659.9|13658.4|717
1612461600000|2021-02-04 18:00:00|13660.9|13659.4|13652.1|13650.6|13661|13659.6|13652|13650.5|763
1612461900000|2021-02-04 18:05:00|13652.2|13650.7|13656.8|13655.3|13658.5|13657|13651.7|13650.2|481
1612462200000|2021-02-04 18:10:00|13656.9|13655.4|13659.4|13657.9|13659.6|13658.1|13655.4|13653.9|564
1612462500000|2021-02-04 18:15:00|13659.1|13657.6|13659.6|13658.1|13660.4|13658.9|13658.1|13656.6|469
1612462800000|2021-02-04 18:20:00|13659.2|13657.7|13660.5|13659|13661.1|13659.9|13658.4|13657.1|439
1612463100000|2021-02-04 18:25:00|13660.3|13658.8|13664.3|13662.8|13664.4|13662.9|13659.6|13658.1|598
1612463400000|2021-02-04 18:30:00|13664.5|13663|13664.5|13663|13665.6|13664.1|13663.3|13661.8|519
1612463700000|2021-02-04 18:35:00|13664.7|13663.2|13665.5|13664|13666.2|13664.7|13663.2|13661.7|484
1612464000000|2021-02-04 18:40:00|13665.4|13663.9|13665.1|13663.6|13666.9|13665.4|13664.8|13663.3|400
1612464300000|2021-02-04 18:45:00|13665.2|13663.7|13663|13661.5|13665.3|13663.8|13661.9|13660.4|463
1612464600000|2021-02-04 18:50:00|13663.1|13661.6|13662.8|13661.3|13663.3|13661.9|13661|13659.5|309
1612464900000|2021-02-04 18:55:00|13662.7|13661.2|13662.9|13661.4|13665.3|13663.8|13661.9|13660.4|460
1612465200000|2021-02-04 19:00:00|13663|13661.5|13665.9|13664.4|13666|13664.5|13661.4|13659.9|415
1612465500000|2021-02-04 19:05:00|13665.8|13664.3|13664.5|13663|13668.2|13666.7|13664.5|13663|480
1612465800000|2021-02-04 19:10:00|13664.6|13663.1|13663.3|13661.8|13665.4|13663.9|13662.8|13661.3|446
1612466100000|2021-02-04 19:15:00|13663.6|13662.1|13662.1|13660.6|13663.8|13662.3|13661.6|13660.1|337
1612466400000|2021-02-04 19:20:00|13662|13660.5|13662.5|13661|13664|13662.5|13660.8|13659.3|417
1612466700000|2021-02-04 19:25:00|13662.3|13660.8|13662.1|13660.6|13664.8|13663.3|13661.5|13660|423
1612467000000|2021-02-04 19:30:00|13662.2|13660.7|13664.5|13663|13665.2|13663.7|13661.9|13660.4|411
1612467300000|2021-02-04 19:35:00|13664.4|13662.9|13666.7|13665.2|13668.4|13666.9|13664|13662.5|469
1612467600000|2021-02-04 19:40:00|13666.6|13665.1|13668.3|13666.8|13670.1|13668.6|13666.6|13665.1|446
1612467900000|2021-02-04 19:45:00|13668.2|13666.7|13673.6|13672.1|13674.2|13672.7|13668.1|13666.6|515
1612468200000|2021-02-04 19:50:00|13673.4|13671.9|13675.3|13673.8|13676.3|13674.8|13672.3|13670.8|563
1612468500000|2021-02-04 19:55:00|13675.5|13674|13675.3|13673.8|13678.3|13676.8|13672.6|13671.1|603
1612468800000|2021-02-04 20:00:00|13675.5|13674|13677.2|13675.7|13677.6|13676.6|13675.2|13673.8|546
1612469100000|2021-02-04 20:05:00|13676.9|13675.4|13675.8|13674.3|13677.4|13676.1|13674.5|13673.1|376
1612469400000|2021-02-04 20:10:00|13676|13674.5|13674.3|13672.8|13676.4|13674.9|13674.3|13672.8|402
1612469700000|2021-02-04 20:15:00|13674.4|13672.9|13675|13673.5|13677.9|13676.4|13674.4|13672.9|352
1612470000000|2021-02-04 20:20:00|13675.1|13673.6|13675.4|13673.9|13677|13675.5|13673.8|13672.3|576
1612470300000|2021-02-04 20:25:00|13675.5|13674|13675.1|13673.6|13676.2|13674.7|13674.1|13672.6|385
1612470600000|2021-02-04 20:30:00|13675.4|13673.9|13676.3|13674.8|13677.6|13676.1|13674.9|13673.4|539
1612470900000|2021-02-04 20:35:00|13676.6|13675.1|13674|13672.5|13676.6|13675.1|13673.4|13671.9|338
1612471200000|2021-02-04 20:40:00|13673.9|13672.4|13675.1|13673.6|13675.4|13673.9|13673.7|13672.2|333
1612471500000|2021-02-04 20:45:00|13675|13673.5|13674.4|13672.9|13676.6|13675.2|13674.1|13672.6|312
1612471800000|2021-02-04 20:50:00|13674.7|13673.2|13675.5|13674|13675.6|13674.1|13672.9|13671.4|411
1612472100000|2021-02-04 20:55:00|13675.6|13674.1|13677.2|13675.7|13677.3|13675.8|13673.3|13672|407
1612472400000|2021-02-04 21:00:00|13677.1|13675.6|13676.3|13674.8|13678.1|13676.4|13675.6|13674.7|297
1612472700000|2021-02-04 21:05:00|13676.4|13674.9|13673.5|13672|13676.4|13674.9|13673.1|13671.6|226
1612473000000|2021-02-04 21:10:00|13674.1|13672.6|13672.7|13671.2|13675.3|13673.8|13672.3|13670.8|242
1612473300000|2021-02-04 21:15:00|13672.8|13671.3|13672.3|13670.8|13672.9|13671.4|13671.9|13670.4|171
1612473600000|2021-02-04 21:20:00|13672.2|13670.7|13672.4|13670.9|13674.3|13672.8|13670.9|13669.4|189
1612473900000|2021-02-04 21:25:00|13672.5|13671|13673.5|13672|13674.6|13673.1|13672.2|13670.7|264
1612474200000|2021-02-04 21:30:00|13673.4|13671.9|13670.9|13669.4|13674.7|13673.2|13670.8|13669.3|289
1612474500000|2021-02-04 21:35:00|13671.1|13669.6|13671.4|13669.9|13673.5|13672|13670.3|13668.8|309
1612474800000|2021-02-04 21:40:00|13671.3|13669.8|13672.3|13670.8|13673|13671.5|13671.3|13669.8|334
1612475100000|2021-02-04 21:45:00|13672.2|13670.7|13670.5|13669|13673.1|13671.6|13670.4|13668.7|489
1612475400000|2021-02-04 21:50:00|13670.8|13669.3|13672.2|13670.7|13672.5|13671|13670.4|13668.8|436
1612475700000|2021-02-04 21:55:00|13672.3|13670.6|13672.9|13670.7|13674.4|13672.3|13671.3|13669.2|486
1612476000000|2021-02-04 22:00:00|13675.1|13668.8|13671.1|13661.1|13678|13669.5|13670.6|13660.6|39
1612476300000|2021-02-04 22:05:00|13667|13657|13671.8|13663.8|13678.7|13671.7|13665|13655|308
1612476600000|2021-02-04 22:10:00|13672.9|13664.1|13672|13668.9|13680.6|13674.6|13665.6|13655.6|359
1612476900000|2021-02-04 22:15:00|13671.9|13668.8|13674.7|13666.8|13678.5|13669.1|13667.3|13660.5|224
1612477200000|2021-02-04 22:20:00|13674.2|13666.2|13675|13665.4|13676.7|13667.9|13669|13661.2|129
1612477500000|2021-02-04 22:25:00|13671|13666.7|13669.5|13665.6|13674.6|13667.8|13668.4|13660.3|91
1612477800000|2021-02-04 22:30:00|13670.8|13665.4|13674.8|13665.6|13678.5|13668.5|13669.5|13661.1|224
1612478100000|2021-02-04 22:35:00|13673.5|13663.5|13674.2|13665.1|13676.4|13666.7|13669.5|13662.9|142
1612478400000|2021-02-04 22:40:00|13676.1|13666.1|13669.5|13664.8|13676.9|13666.9|13669.5|13662|158
1612478700000|2021-02-04 22:45:00|13673.1|13665.2|13671.1|13664.3|13673.1|13665.2|13669.5|13661.9|238
1612479000000|2021-02-04 22:50:00|13671.5|13663.7|13671.1|13663.9|13672.7|13665.7|13668.4|13662.1|126
1612479300000|2021-02-04 22:55:00|13671.6|13664.1|13671.2|13664.3|13672.6|13665.6|13669.5|13662.6|182
1612479600000|2021-02-04 23:00:00|13671.1|13665|13673|13669|13679.2|13674.8|13669.1|13662.4|1159
1612479900000|2021-02-04 23:05:00|13672.8|13668.7|13670.9|13669.2|13675.5|13671.5|13668.7|13666.1|1349
1612480200000|2021-02-04 23:10:00|13670.7|13668.8|13675.3|13673.8|13677.4|13675.1|13670.1|13665.4|717
1612480500000|2021-02-04 23:15:00|13675.8|13672.9|13675.6|13673.9|13676.8|13675.1|13674.2|13672.6|481
1612480800000|2021-02-04 23:20:00|13675.5|13674|13676.2|13674.5|13676.5|13674.9|13675.5|13673.8|319
1612481100000|2021-02-04 23:25:00|13675.8|13674.3|13676.4|13674.9|13676.7|13675.1|13675.1|13673.6|191
1612481400000|2021-02-04 23:30:00|13676.6|13675|13677.9|13676.4|13678.5|13676.8|13675.4|13673.9|500
1612481700000|2021-02-04 23:35:00|13677.8|13676.3|13679|13677.5|13680|13678.5|13676.8|13675.2|1039
1612482000000|2021-02-04 23:40:00|13678.7|13677.2|13679.4|13677.9|13680.2|13678.7|13677.2|13675.7|730
1612482300000|2021-02-04 23:45:00|13678.9|13677.4|13677.1|13675.3|13679.7|13678.2|13676.1|13674.5|549
1612482600000|2021-02-04 23:50:00|13676.9|13675.4|13676.7|13675.2|13677.2|13675.7|13674.2|13672.6|397
1612482900000|2021-02-04 23:55:00|13676.6|13675.1|13673.2|13671.7|13676.9|13675.4|13672.6|13671|467
1612483200000|2021-02-05 00:00:00|13673|13671.3|13678.4|13676.9|13679.6|13678.1|13672.6|13671.1|601
1612483500000|2021-02-05 00:05:00|13678.3|13676.8|13677.1|13675.6|13680.2|13678.7|13675.9|13674.4|612
1612483800000|2021-02-05 00:10:00|13677.4|13675.9|13679.9|13678.4|13681.5|13680|13677.1|13675.6|570
1612484100000|2021-02-05 00:15:00|13680|13678.5|13681.7|13680.2|13681.7|13680.2|13679|13677.5|460
1612484400000|2021-02-05 00:20:00|13681.3|13679.8|13680.9|13679.4|13683.6|13682.1|13680.7|13679.2|430
1612484700000|2021-02-05 00:25:00|13681|13679.5|13682.4|13680.9|13683.6|13682|13678.7|13677.2|538
1612485000000|2021-02-05 00:30:00|13682.5|13681|13688.3|13686.8|13690.3|13688.8|13681.8|13680.3|680
1612485300000|2021-02-05 00:35:00|13688.1|13686.6|13687.1|13685.6|13689.6|13688.1|13685.6|13684|481
1612485600000|2021-02-05 00:40:00|13687.3|13685.8|13687.6|13686.1|13688.1|13686.6|13687|13685.5|281
1612485900000|2021-02-05 00:45:00|13687.5|13686|13685.3|13683.8|13688.5|13687|13684|13682.8|299
1612486200000|2021-02-05 00:50:00|13685.4|13683.9|13686.3|13684.4|13686.5|13685|13681.6|13680.1|595
1612486500000|2021-02-05 00:55:00|13686.1|13684.6|13690.4|13688.9|13690.7|13689.2|13684.8|13683.3|553
1612486800000|2021-02-05 01:00:00|13690.3|13688.8|13687.6|13686.1|13690.3|13688.8|13685.7|13684.2|734
1612487100000|2021-02-05 01:05:00|13688.8|13687.3|13681.8|13680.3|13690.4|13688.9|13681.5|13680|532
1612487400000|2021-02-05 01:10:00|13681.7|13680.2|13682.8|13681.1|13685.4|13683.9|13681|13679.5|617
1612487700000|2021-02-05 01:15:00|13682.7|13681|13684.8|13683.3|13686.1|13684.7|13682.7|13681|637
1612488000000|2021-02-05 01:20:00|13684.7|13683.2|13684.5|13683|13686.4|13684.9|13683|13681.5|512
1612488300000|2021-02-05 01:25:00|13684.4|13682.9|13684.7|13683.2|13685.9|13684.4|13682.8|13681.3|700
1612488600000|2021-02-05 01:30:00|13684.4|13682.9|13683.7|13682.2|13688.7|13687.2|13683|13681.5|727
1612488900000|2021-02-05 01:35:00|13683.8|13682.3|13683.3|13681.8|13686|13684.5|13683|13681.5|635
1612489200000|2021-02-05 01:40:00|13683.2|13681.7|13686.4|13684.9|13686.9|13685.4|13683.2|13681.7|589
1612489500000|2021-02-05 01:45:00|13686.3|13684.8|13683.3|13681.8|13686.9|13685.4|13682.9|13681.4|579
1612489800000|2021-02-05 01:50:00|13683.5|13682|13683.7|13682.2|13685.7|13684.2|13681.8|13680.3|843
1612490100000|2021-02-05 01:55:00|13683.8|13682.3|13683.2|13681.7|13685.8|13684.3|13682.6|13681|610
1612490400000|2021-02-05 02:00:00|13683.3|13681.8|13684.4|13682.9|13687.1|13685.6|13683|13681.5|619
1612490700000|2021-02-05 02:05:00|13684.5|13683|13682.3|13680.8|13686.3|13684.8|13682.1|13680.6|512
1612491000000|2021-02-05 02:10:00|13682.2|13680.7|13682.1|13680.6|13683|13681.5|13681.2|13679.7|448
1612491300000|2021-02-05 02:15:00|13682.3|13680.8|13684.1|13682.6|13684.4|13682.9|13681.3|13679.8|507
1612491600000|2021-02-05 02:20:00|13684|13682.5|13681.1|13679.6|13685|13683.5|13680.9|13679.4|524
1612491900000|2021-02-05 02:25:00|13681.4|13679.9|13678.9|13677.4|13681.5|13680|13678.4|13676.9|570
1612492200000|2021-02-05 02:30:00|13679|13677.5|13677.9|13676.4|13679.3|13677.8|13677.8|13676.3|345
1612492500000|2021-02-05 02:35:00|13678|13676.5|13675|13673.5|13678.2|13676.7|13674.6|13673.1|442
1612492800000|2021-02-05 02:40:00|13675.4|13673.9|13670.9|13669.4|13676.8|13675.3|13669.1|13667.6|622
1612493100000|2021-02-05 02:45:00|13671|13669.5|13672.5|13671|13672.7|13671.2|13668.8|13667.3|940
1612493400000|2021-02-05 02:50:00|13672.6|13671.1|13670.7|13669.2|13672.9|13671.4|13670.3|13668.8|841
1612493700000|2021-02-05 02:55:00|13671.4|13669.9|13669.3|13667.8|13672.8|13671.3|13668.9|13667.4|711
1612494000000|2021-02-05 03:00:00|13669.6|13668.1|13669|13667.5|13670.5|13669|13666.6|13665.1|776
1612494300000|2021-02-05 03:05:00|13669.1|13667.6|13670.3|13668.8|13671.2|13669.7|13668.6|13667.1|593
1612494600000|2021-02-05 03:10:00|13670.2|13668.7|13670.9|13669.4|13671.3|13669.8|13669.1|13667.6|543
1612494900000|2021-02-05 03:15:00|13670.7|13669.2|13670.2|13668.7|13671.4|13669.9|13669.5|13668|579
1612495200000|2021-02-05 03:20:00|13670.4|13668.9|13671.6|13670.1|13672.3|13670.8|13670.3|13668.8|680
1612495500000|2021-02-05 03:25:00|13671.7|13670.2|13673.9|13672.1|13673.9|13672.2|13670|13668.5|532
1612495800000|2021-02-05 03:30:00|13673.8|13672|13674.6|13673.1|13675.6|13674.1|13672.4|13670.9|612
1612496100000|2021-02-05 03:35:00|13674|13672.5|13673.7|13672.2|13675|13673.5|13673|13671.5|514
1612496400000|2021-02-05 03:40:00|13673.8|13672.3|13671.2|13669.7|13673.8|13672.3|13671|13669.5|619
1612496700000|2021-02-05 03:45:00|13671.7|13670.2|13671|13669.5|13671.9|13670.8|13669.6|13668.1|485
1612497000000|2021-02-05 03:50:00|13671.3|13669.8|13673.2|13671.7|13674|13672.5|13671|13669.5|547
1612497300000|2021-02-05 03:55:00|13673.6|13672.1|13671.9|13670.4|13673.9|13672.4|13671.9|13670.4|430
1612497600000|2021-02-05 04:00:00|13672|13670.5|13673|13671.5|13675|13673.5|13671.9|13670.4|503
1612497900000|2021-02-05 04:05:00|13673.2|13671.7|13673.3|13671.8|13674|13672.5|13672.6|13671.2|429
1612498200000|2021-02-05 04:10:00|13673.7|13672.2|13674|13672.5|13674.6|13673.1|13672.9|13671.4|448
1612498500000|2021-02-05 04:15:00|13673.5|13672|13673.2|13671.7|13674.6|13673.1|13672.5|13671|409
1612498800000|2021-02-05 04:20:00|13673.1|13671.6|13676.5|13675|13676.7|13675.7|13673.1|13671.6|551
1612499100000|2021-02-05 04:25:00|13676.4|13674.9|13675.2|13673.7|13676.5|13675|13673.9|13672.4|312
1612499400000|2021-02-05 04:30:00|13675|13673.5|13675.3|13673.8|13675.8|13674.3|13673.3|13671.8|340
1612499700000|2021-02-05 04:35:00|13675.7|13674.2|13674.3|13672.8|13675.7|13674.2|13673.4|13671.9|371
1612500000000|2021-02-05 04:40:00|13674.2|13672.7|13674.9|13673.4|13676|13674.5|13674.1|13672.6|366
1612500300000|2021-02-05 04:45:00|13675.1|13673.6|13676.4|13674.9|13677|13675.5|13674.4|13672.9|428
1612500600000|2021-02-05 04:50:00|13676.7|13675.2|13675.5|13674|13677.2|13675.7|13674.9|13673.4|443
1612500900000|2021-02-05 04:55:00|13675.4|13673.9|13675.6|13674.1|13676.3|13674.8|13674.7|13673.2|346
1612501200000|2021-02-05 05:00:00|13675.4|13673.9|13675.2|13673.7|13676.5|13675|13674.3|13672.8|374
1612501500000|2021-02-05 05:05:00|13675.3|13673.8|13675.2|13673.7|13676|13674.5|13673.7|13672.2|485
1612501800000|2021-02-05 05:10:00|13675.1|13673.6|13675.3|13673.8|13675.9|13674.4|13674.8|13673.3|301
1612502100000|2021-02-05 05:15:00|13675.4|13673.9|13674.4|13672.9|13676.2|13674.7|13674.3|13672.8|280
1612502400000|2021-02-05 05:20:00|13674.9|13673.4|13674.2|13672.7|13675.8|13674.3|13673.8|13672.3|369
1612502700000|2021-02-05 05:25:00|13674.3|13672.8|13675.7|13674.2|13676.2|13674.7|13673.8|13672.3|455
1612503000000|2021-02-05 05:30:00|13675.4|13673.9|13679.6|13678.1|13680.5|13679|13675.3|13673.8|632
1612503300000|2021-02-05 05:35:00|13679.5|13678|13682.6|13681.1|13683.2|13681.7|13679|13677.5|612
1612503600000|2021-02-05 05:40:00|13682.3|13680.8|13681.3|13679.8|13682.7|13681.2|13680.4|13678.9|589
1612503900000|2021-02-05 05:45:00|13681.2|13679.7|13680.3|13678.8|13682.4|13680.9|13679.7|13678.2|386
1612504200000|2021-02-05 05:50:00|13680.5|13679|13680.8|13679.3|13681.3|13679.8|13679|13677.5|459
1612504500000|2021-02-05 05:55:00|13680.9|13679.4|13682|13680.5|13682.3|13680.9|13680.3|13678.8|443
1612504800000|2021-02-05 06:00:00|13682.3|13680.8|13681.5|13680|13682.8|13681.3|13680.2|13678.7|509
1612505100000|2021-02-05 06:05:00|13681.6|13680.1|13680.4|13678.9|13683.6|13682.1|13680.1|13678.6|446
1612505400000|2021-02-05 06:10:00|13679.9|13678.4|13679.8|13678.3|13682.5|13681|13679.6|13678.1|493
1612505700000|2021-02-05 06:15:00|13679.6|13678.1|13680.5|13679|13681.8|13680.3|13679.2|13677.7|445
1612506000000|2021-02-05 06:20:00|13680.4|13678.9|13682.9|13681.4|13683.7|13682.2|13680|13678.5|426
1612506300000|2021-02-05 06:25:00|13682.8|13681.3|13684.4|13682.9|13684.7|13683.2|13682.3|13681|426
1612506600000|2021-02-05 06:30:00|13684.5|13683|13685.2|13683.7|13685.8|13684.3|13683.1|13681.6|486
1612506900000|2021-02-05 06:35:00|13685.3|13683.8|13687.4|13685.9|13687.9|13686.4|13684.1|13682.6|370
1612507200000|2021-02-05 06:40:00|13687.6|13686.1|13686.4|13684.9|13688.7|13687.2|13685.5|13684|340
1612507500000|2021-02-05 06:45:00|13686.3|13684.8|13683.7|13682.2|13686.8|13685.3|13683.4|13681.9|371
1612507800000|2021-02-05 06:50:00|13683.8|13682.3|13686.4|13684.9|13687.2|13685.7|13683.7|13682.2|404
1612508100000|2021-02-05 06:55:00|13686.7|13685.2|13685.2|13683.7|13687.7|13686.2|13683.9|13682.4|540
1612508400000|2021-02-05 07:00:00|13685.3|13683.8|13682|13680.5|13685.5|13684|13680|13678.6|443
1612508700000|2021-02-05 07:05:00|13681.7|13680.2|13680.3|13678.8|13683.5|13682.3|13679.4|13677.9|423
1612509000000|2021-02-05 07:10:00|13680|13678.5|13677.8|13676.3|13680.6|13679.1|13677.2|13675.7|380
1612509300000|2021-02-05 07:15:00|13678|13676.5|13680.7|13679.2|13684.2|13682.7|13676.2|13674.7|518
1612509600000|2021-02-05 07:20:00|13680.5|13679|13682.4|13680.9|13683.3|13681.8|13678.5|13677|500
1612509900000|2021-02-05 07:25:00|13682.3|13680.8|13677.3|13675.8|13682.4|13680.9|13677|13675.5|357
1612510200000|2021-02-05 07:30:00|13677.2|13675.7|13679.3|13677.8|13680.6|13679.1|13676.1|13674.6|510
1612510500000|2021-02-05 07:35:00|13679.6|13678.1|13681.2|13679.7|13682.3|13680.8|13678.6|13677.1|476
1612510800000|2021-02-05 07:40:00|13681.3|13679.8|13678.2|13676.7|13681.4|13679.9|13677|13675.5|410
1612511100000|2021-02-05 07:45:00|13678.7|13677.2|13682.4|13680.9|13682.8|13681.3|13677.1|13675.7|429
1612511400000|2021-02-05 07:50:00|13682.6|13681.1|13680.9|13680|13683.9|13682.4|13680.9|13679.6|370
1612511700000|2021-02-05 07:55:00|13680.8|13679.9|13682.9|13681.4|13683.3|13682.2|13679.5|13678.4|371
1612512000000|2021-02-05 08:00:00|13682.8|13681.3|13684.4|13683.5|13687.4|13686.3|13682.1|13680.6|731
1612512300000|2021-02-05 08:05:00|13684.3|13683.4|13691.3|13689.8|13692.3|13691.1|13683.9|13682.6|801
1612512600000|2021-02-05 08:10:00|13691.2|13689.7|13698.8|13697.3|13700.1|13698.8|13690.6|13689.6|698
1612512900000|2021-02-05 08:15:00|13698.9|13697.4|13705.3|13703.8|13705.5|13704.3|13692.5|13691.5|757
1612513200000|2021-02-05 08:20:00|13705.4|13703.9|13700.1|13698.6|13705.6|13704.2|13697.2|13696|761
1612513500000|2021-02-05 08:25:00|13699.8|13698.9|13699.8|13698.3|13702.7|13701.2|13699.1|13697.6|741
1612513800000|2021-02-05 08:30:00|13699.9|13698.4|13704.8|13703.3|13705.7|13704.2|13699.6|13698.2|802
1612514100000|2021-02-05 08:35:00|13704.7|13703.2|13704.2|13702.7|13707.7|13706.5|13701.6|13700.2|796
1612514400000|2021-02-05 08:40:00|13703.6|13702.1|13699.1|13697.6|13706.8|13705.5|13698|13696.5|699
1612514700000|2021-02-05 08:45:00|13698.9|13697.4|13699.3|13698.4|13700.7|13699.4|13695.9|13694.6|634
1612515000000|2021-02-05 08:50:00|13699.4|13698.5|13703.2|13701.7|13703.6|13702.5|13696.8|13695.3|497
1612515300000|2021-02-05 08:55:00|13703.1|13701.6|13702.1|13700.6|13705.1|13704.2|13701|13699.5|766
1612515600000|2021-02-05 09:00:00|13702.3|13700.8|13703.7|13702.8|13713.1|13711.9|13701.6|13700.1|811
1612515900000|2021-02-05 09:05:00|13703.8|13702.9|13705.9|13704.4|13707.1|13705.9|13702.9|13701.6|558
1612516200000|2021-02-05 09:10:00|13705.6|13704.7|13709.9|13708.4|13710.9|13709.4|13704.9|13703.5|491
1612516500000|2021-02-05 09:15:00|13710|13708.5|13699.8|13698.9|13710.1|13708.6|13698.8|13697.7|680
1612516800000|2021-02-05 09:20:00|13699.9|13699|13703.7|13702.8|13704.3|13703.1|13697|13695.7|591
1612517100000|2021-02-05 09:25:00|13703.8|13702.9|13700.1|13698.6|13703.9|13702.9|13700|13698.5|441
1612517400000|2021-02-05 09:30:00|13699.9|13699|13702.5|13701.6|13704.5|13703.5|13699.3|13697.9|586
1612517700000|2021-02-05 09:35:00|13702.4|13701.5|13702.4|13701.5|13703.8|13702.6|13701.6|13700.5|446
1612518000000|2021-02-05 09:40:00|13702.5|13701.6|13699.2|13697.7|13703.4|13702.5|13696.5|13695.2|494
1612518300000|2021-02-05 09:45:00|13699.3|13697.8|13696|13695.1|13701|13699.7|13694.9|13693.6|584
1612518600000|2021-02-05 09:50:00|13695.7|13694.8|13694.6|13693.7|13696.3|13695|13691.9|13690.4|553
1612518900000|2021-02-05 09:55:00|13694.5|13693.6|13690.8|13689.9|13695.6|13694.4|13690.8|13689.9|455
1612519200000|2021-02-05 10:00:00|13691.1|13690.2|13691.8|13690.9|13694.1|13692.9|13690.3|13689.4|534
1612519500000|2021-02-05 10:05:00|13691.7|13690.8|13691.3|13690.4|13693.9|13692.7|13690.8|13689.9|558
1612519800000|2021-02-05 10:10:00|13691.4|13690.5|13692.2|13690.7|13694.7|13693.4|13689.9|13689|438
1612520100000|2021-02-05 10:15:00|13692.1|13690.6|13697.7|13696.2|13698|13697|13690.9|13689.7|580
1612520400000|2021-02-05 10:20:00|13697.8|13696.3|13697.9|13696.4|13703.3|13702.2|13696.9|13695.8|629
1612520700000|2021-02-05 10:25:00|13698|13696.5|13694.9|13693.4|13699.2|13698.3|13693.9|13692.7|442
1612521000000|2021-02-05 10:30:00|13695|13693.5|13694.5|13693|13695.9|13694.4|13692.9|13691.6|357
1612521300000|2021-02-05 10:35:00|13694.6|13693.1|13694.6|13693.7|13697.5|13696.2|13692.6|13691.4|530
1612521600000|2021-02-05 10:40:00|13694.4|13693.5|13694.9|13694|13697.2|13696|13692.9|13691.8|572
1612521900000|2021-02-05 10:45:00|13694.4|13693.5|13690.1|13688.6|13695.1|13694.1|13689.6|13688.4|576
1612522200000|2021-02-05 10:50:00|13690.2|13688.7|13692.2|13691.3|13692.3|13691.3|13688.5|13687.3|461
1612522500000|2021-02-05 10:55:00|13692.1|13691.2|13684.7|13683.2|13692.2|13691.3|13681.4|13680.5|549
1612522800000|2021-02-05 11:00:00|13684.4|13683.5|13678|13677.1|13685.5|13684.1|13672.4|13671.3|815
1612523100000|2021-02-05 11:05:00|13678.2|13677.3|13680.4|13679.5|13682.2|13681|13676|13674.5|611
1612523400000|2021-02-05 11:10:00|13680.8|13679.9|13677.2|13675.7|13682.2|13680.9|13675.8|13674.6|592
1612523700000|2021-02-05 11:15:00|13677.4|13675.9|13684.9|13684|13685.1|13684|13677.3|13675.8|755
1612524000000|2021-02-05 11:20:00|13684.8|13683.9|13684.1|13682.6|13686.3|13684.8|13679.2|13677.7|802
1612524300000|2021-02-05 11:25:00|13684.2|13682.7|13684.1|13682.6|13686.4|13685.4|13682.7|13681.5|496
1612524600000|2021-02-05 11:30:00|13684.2|13682.7|13682.7|13681.2|13684.2|13682.8|13680.8|13679.4|563
1612524900000|2021-02-05 11:35:00|13682.8|13681.3|13690.6|13689.1|13692.2|13690.7|13682.5|13681.3|510
1612525200000|2021-02-05 11:40:00|13690.7|13689.2|13691.5|13690|13692.6|13691.1|13688.8|13687.6|393
1612525500000|2021-02-05 11:45:00|13691.4|13689.9|13691.9|13690.4|13693.1|13691.6|13691|13689.5|352
1612525800000|2021-02-05 11:50:00|13691.8|13690.3|13689|13687.5|13692.3|13690.9|13686.9|13685.4|412
1612526100000|2021-02-05 11:55:00|13688.9|13687.4|13689.6|13688.1|13690.4|13688.9|13686.3|13685.2|530
1612526400000|2021-02-05 12:00:00|13690|13688.5|13689.1|13687.6|13690.5|13689|13684.7|13683.2|604
1612526700000|2021-02-05 12:05:00|13689|13687.5|13687.9|13686.4|13690.2|13688.7|13684.9|13683.4|507
1612527000000|2021-02-05 12:10:00|13687.7|13686.2|13686.9|13685.4|13689.3|13687.8|13684.1|13682.6|545
1612527300000|2021-02-05 12:15:00|13687|13685.5|13691.2|13689.7|13691.2|13689.7|13684.8|13683.3|578
1612527600000|2021-02-05 12:20:00|13691.1|13689.6|13689.8|13688.9|13692.4|13691.2|13688.8|13687.6|374
1612527900000|2021-02-05 12:25:00|13689.9|13689|13695|13694.1|13696.4|13694.9|13689.8|13688.9|581
1612528200000|2021-02-05 12:30:00|13695.6|13694.7|13694.7|13693.2|13701.9|13700.5|13694.2|13692.9|614
1612528500000|2021-02-05 12:35:00|13694.6|13693.1|13691.9|13691|13696.6|13695.4|13691.9|13691|482
1612528800000|2021-02-05 12:40:00|13692|13691.1|13688.9|13688|13692.3|13691.3|13687.6|13686.6|309
1612529100000|2021-02-05 12:45:00|13689|13688.1|13692.4|13691.5|13692.9|13691.7|13685.6|13684.6|438
1612529400000|2021-02-05 12:50:00|13692.5|13691.6|13695.4|13693.9|13698.9|13697.4|13692.5|13691.2|563
1612529700000|2021-02-05 12:55:00|13695.5|13694|13698.6|13697.1|13702.7|13701.8|13694.3|13692.8|586
1612530000000|2021-02-05 13:00:00|13698.3|13696.8|13697.6|13696.1|13701.1|13699.6|13695.8|13694.3|584
1612530300000|2021-02-05 13:05:00|13697.4|13695.9|13691.3|13690.4|13699.2|13697.7|13690.9|13689.7|577
1612530600000|2021-02-05 13:10:00|13691.4|13690.5|13689.5|13688|13692.9|13691.6|13688.2|13686.8|526
1612530900000|2021-02-05 13:15:00|13689.6|13688.1|13690.5|13689|13692.2|13690.8|13688.2|13686.7|550
1612531200000|2021-02-05 13:20:00|13690.3|13688.8|13690.3|13688.8|13693.1|13691.9|13687.8|13686.6|628
1612531500000|2021-02-05 13:25:00|13690.1|13688.6|13693.8|13689.4|13696|13690.8|13687.3|13683.1|650
1612531800000|2021-02-05 13:30:00|13693.2|13689.5|13707.7|13706.2|13709|13706.5|13692.7|13688.5|1463
1612532100000|2021-02-05 13:35:00|13707.6|13706.1|13715|13713.5|13717.6|13716.1|13705.7|13704.2|1565
1612532400000|2021-02-05 13:40:00|13715.2|13713.7|13709|13707.5|13716.3|13714.8|13705.7|13704.2|1302
1612532700000|2021-02-05 13:45:00|13709.1|13707.6|13718.1|13716.6|13719.5|13718.5|13709|13707.5|1578
1612533000000|2021-02-05 13:50:00|13718.2|13716.7|13713.2|13711.7|13720|13718.4|13708.2|13706.7|1319
1612533300000|2021-02-05 13:55:00|13713.6|13712.1|13705.6|13704.1|13713.8|13712.3|13698.3|13696.8|1359
1612533600000|2021-02-05 14:00:00|13705.3|13703.8|13710.7|13709.2|13714.6|13713.1|13701.5|13700|1152
1612533900000|2021-02-05 14:05:00|13710.8|13709.3|13709.6|13708.1|13716.6|13715|13707|13705.5|1202
1612534200000|2021-02-05 14:10:00|13709.5|13708|13708.1|13706.6|13714|13712.5|13707.3|13705.8|996
1612534500000|2021-02-05 14:15:00|13707.9|13706.4|13705.6|13704.1|13710.9|13709.4|13701|13699.5|1033
1612534800000|2021-02-05 14:20:00|13705.7|13704.2|13709.1|13707.6|13711.8|13710.3|13703.9|13702.6|1068
1612535100000|2021-02-05 14:25:00|13709|13707.5|13715.2|13713.7|13717.3|13715.8|13708.8|13707.3|838
1612535400000|2021-02-05 14:30:00|13715.3|13713.8|13712.1|13710.6|13717|13715.5|13710.8|13709.6|717
1612535700000|2021-02-05 14:35:00|13711.9|13711|13715.1|13713.6|13716.1|13715|13711.9|13710.4|617
1612536000000|2021-02-05 14:40:00|13714.9|13713.4|13724.3|13722.8|13727.1|13725.6|13714.6|13713.4|618
1612536300000|2021-02-05 14:45:00|13724.2|13722.7|13723.5|13722|13728.3|13727.1|13722.6|13721.4|546
1612536600000|2021-02-05 14:50:00|13723.7|13722.2|13727.2|13725.7|13728|13726.5|13722.5|13721.4|641
1612536900000|2021-02-05 14:55:00|13727.5|13726|13720.9|13719.4|13727.9|13726.4|13718.3|13717|594
1612537200000|2021-02-05 15:00:00|13720.8|13719.3|13722.3|13721.4|13725.9|13724.4|13717.1|13715.7|1012
1612537500000|2021-02-05 15:05:00|13722.6|13721.1|13733.6|13732.1|13733.8|13732.3|13721.7|13720.2|937
1612537800000|2021-02-05 15:10:00|13733.8|13732.3|13733.1|13731.6|13737.9|13736.6|13730.8|13729.3|977
1612538100000|2021-02-05 15:15:00|13732.2|13731.3|13733.3|13732.4|13735.6|13734.2|13729.6|13728.3|672
1612538400000|2021-02-05 15:20:00|13733.7|13732.2|13732.4|13730.9|13735.8|13734.6|13730.1|13728.8|711
1612538700000|2021-02-05 15:25:00|13732.3|13730.8|13735|13733.5|13737.3|13736.1|13732.3|13730.8|641
1612539000000|2021-02-05 15:30:00|13735.1|13733.6|13740.3|13738.8|13740.9|13739.6|13735|13733.5|674
1612539300000|2021-02-05 15:35:00|13739.8|13738.9|13735.1|13733.6|13739.8|13738.9|13732.6|13731.5|637
1612539600000|2021-02-05 15:40:00|13734.8|13733.9|13731.1|13729.6|13736.3|13734.9|13728.8|13727.4|614
1612539900000|2021-02-05 15:45:00|13731.2|13729.7|13727|13725.5|13734.1|13732.6|13726.9|13725.4|750
1612540200000|2021-02-05 15:50:00|13727.1|13725.6|13720.9|13719.4|13727.9|13726.7|13717.3|13716.1|781
1612540500000|2021-02-05 15:55:00|13720.7|13719.8|13724.2|13722.7|13731.3|13730.4|13719.7|13718.6|1084
1612540800000|2021-02-05 16:00:00|13724.6|13723.1|13722.1|13720.6|13732|13730.6|13721.3|13720.3|856
1612541100000|2021-02-05 16:05:00|13722.5|13721|13726|13724.5|13726.4|13725|13720.7|13719.3|702
1612541400000|2021-02-05 16:10:00|13725.9|13724.4|13728|13726.5|13732.9|13731.5|13725.8|13724.3|656
1612541700000|2021-02-05 16:15:00|13728.1|13726.6|13725.8|13724.9|13728.3|13727|13724.2|13722.7|486
1612542000000|2021-02-05 16:20:00|13726|13724.5|13729|13727.5|13732.1|13730.6|13724.7|13723.2|588
1612542300000|2021-02-05 16:25:00|13729.4|13727.9|13727|13725.5|13729.5|13728|13724.3|13723.4|640
1612542600000|2021-02-05 16:30:00|13727.2|13725.7|13731.2|13729.7|13731.2|13729.7|13724.4|13723.1|809
1612542900000|2021-02-05 16:35:00|13731.1|13729.6|13729|13727.5|13732.5|13731|13726.2|13724.7|776
1612543200000|2021-02-05 16:40:00|13728.6|13727.1|13729.4|13727.9|13730.8|13729.3|13725.8|13724.3|651
1612543500000|2021-02-05 16:45:00|13729.5|13728|13728.4|13726.9|13730.4|13729.2|13726.4|13725.2|575
1612543800000|2021-02-05 16:50:00|13728.2|13726.7|13725.3|13723.8|13732.6|13731.1|13725|13723.7|601
1612544100000|2021-02-05 16:55:00|13725|13724.1|13714.7|13713.2|13725.6|13724.2|13711|13709.5|1125
1612544400000|2021-02-05 17:00:00|13714.8|13713.3|13723.6|13722.1|13723.6|13722.6|13713.3|13711.8|843
1612544700000|2021-02-05 17:05:00|13723.2|13722.3|13723.3|13721.8|13725.7|13724.8|13720.8|13719.9|520
1612545000000|2021-02-05 17:10:00|13723.2|13721.7|13725.7|13724.2|13726|13724.7|13723.1|13721.6|434
1612545300000|2021-02-05 17:15:00|13725.5|13724|13729.4|13727.9|13729.5|13728|13724.5|13723.1|394
1612545600000|2021-02-05 17:20:00|13729.3|13727.8|13729.6|13728.1|13732|13731.1|13728.3|13726.8|443
1612545900000|2021-02-05 17:25:00|13729.7|13728.2|13729.7|13728.2|13731|13729.8|13726.6|13725.1|495
1612546200000|2021-02-05 17:30:00|13729.6|13728.1|13724.5|13723|13730.4|13728.9|13724.3|13722.8|490
1612546500000|2021-02-05 17:35:00|13724.4|13722.9|13722.1|13720.6|13725.3|13723.8|13721.5|13720|349
1612546800000|2021-02-05 17:40:00|13722|13720.5|13724|13722.5|13724.4|13723.2|13719.2|13718|509
1612547100000|2021-02-05 17:45:00|13723.3|13722.4|13728.4|13726.9|13728.5|13727|13723.1|13722|518
1612547400000|2021-02-05 17:50:00|13728.5|13727|13731.3|13729.8|13731.4|13729.9|13727.5|13726|348
1612547700000|2021-02-05 17:55:00|13731.4|13729.9|13734.2|13732.7|13734.6|13733.3|13729|13727.8|547
1612548000000|2021-02-05 18:00:00|13734.1|13732.6|13729.6|13728.1|13734.3|13732.8|13725.7|13724.2|472
1612548300000|2021-02-05 18:05:00|13729.8|13728.3|13729.9|13729|13730.3|13729.1|13726.3|13724.9|388
1612548600000|2021-02-05 18:10:00|13730.2|13728.7|13726.7|13725.2|13730.2|13728.7|13726.7|13725.2|304
1612548900000|2021-02-05 18:15:00|13727|13725.5|13732.3|13730.8|13732.6|13731.1|13726.9|13725.5|330
1612549200000|2021-02-05 18:20:00|13732.4|13730.9|13728.3|13726.8|13732.7|13731.7|13728|13726.8|408
1612549500000|2021-02-05 18:25:00|13727.9|13727|13727.8|13726.3|13730.7|13729.4|13726.8|13725.6|399
1612549800000|2021-02-05 18:30:00|13727.9|13726.4|13729|13728.1|13729.7|13728.2|13726.5|13725|394
1612550100000|2021-02-05 18:35:00|13728.9|13728|13730.4|13728.9|13730.8|13729.3|13727.8|13726.4|299
1612550400000|2021-02-05 18:40:00|13730.1|13729.2|13727.6|13726.7|13730.6|13729.2|13727.5|13726.3|321
1612550700000|2021-02-05 18:45:00|13727.1|13726.2|13729.9|13728.4|13731|13729.7|13727.1|13726|333
1612551000000|2021-02-05 18:50:00|13729.8|13728.3|13724.9|13723.4|13730.8|13729.4|13724.5|13723.3|390
1612551300000|2021-02-05 18:55:00|13724.7|13723.2|13723.2|13721.7|13725.9|13724.8|13723.1|13721.6|292
1612551600000|2021-02-05 19:00:00|13723.3|13721.8|13724|13723.1|13726|13724.5|13722|13720.8|360
1612551900000|2021-02-05 19:05:00|13723.9|13723|13724.5|13723|13724.7|13723.4|13722.6|13721.1|224
1612552200000|2021-02-05 19:10:00|13724.6|13723.1|13726|13725.1|13727.6|13726.2|13724.4|13722.9|193
1612552500000|2021-02-05 19:15:00|13726.1|13725.2|13727.1|13725.6|13727.7|13726.5|13724.9|13723.5|282
1612552800000|2021-02-05 19:20:00|13727.3|13725.8|13728.6|13727.1|13728.7|13727.5|13726.2|13724.9|284
1612553100000|2021-02-05 19:25:00|13729.3|13727.8|13731.1|13730.2|13731.6|13730.4|13728.2|13726.7|246
1612553400000|2021-02-05 19:30:00|13731.4|13729.9|13728.1|13726.6|13731.5|13730|13727.9|13726.4|299
1612553700000|2021-02-05 19:35:00|13728.2|13726.7|13730.3|13728.8|13731.1|13729.6|13727|13725.8|217
1612554000000|2021-02-05 19:40:00|13730.2|13728.7|13731.3|13729.8|13732.5|13731.2|13730|13728.5|240
1612554300000|2021-02-05 19:45:00|13730.8|13729.3|13729.1|13727.6|13731.2|13729.7|13728.8|13727.5|247
1612554600000|2021-02-05 19:50:00|13729|13727.5|13729.3|13727.8|13730.8|13729.4|13727|13725.5|327
1612554900000|2021-02-05 19:55:00|13729.4|13727.9|13728.5|13727|13729.5|13728.1|13726.6|13725.3|333
1612555200000|2021-02-05 20:00:00|13728.4|13726.9|13731.6|13730.1|13731.7|13730.2|13728.3|13726.8|234
1612555500000|2021-02-05 20:05:00|13731.7|13730.2|13730.6|13729.1|13731.7|13730.2|13728.2|13726.7|264
1612555800000|2021-02-05 20:10:00|13730.7|13729.2|13731.5|13730|13733.4|13731.9|13730.6|13729.1|217
1612556100000|2021-02-05 20:15:00|13731.4|13729.9|13732.9|13731.4|13733.1|13731.6|13730.7|13729.4|251
1612556400000|2021-02-05 20:20:00|13733|13731.5|13735.6|13734.1|13735.7|13734.2|13733|13731.5|171
1612556700000|2021-02-05 20:25:00|13735.8|13734.3|13735.5|13734|13736.8|13735.5|13734.6|13733.1|291
1612557000000|2021-02-05 20:30:00|13735.4|13733.9|13736.5|13735|13736.8|13735.3|13734.8|13733.1|264
1612557300000|2021-02-05 20:35:00|13736.6|13735.1|13735.5|13734|13736.9|13735.4|13733.3|13731.8|250
1612557600000|2021-02-05 20:40:00|13735.6|13734.1|13736.5|13735|13736.7|13735.2|13735.2|13733.9|177
1612557900000|2021-02-05 20:45:00|13736.6|13735.1|13738.5|13737|13739.1|13737.6|13736.3|13734.8|239
1612558200000|2021-02-05 20:50:00|13738.4|13736.9|13734.9|13733.4|13738.5|13737|13734|13732.5|307
1612558500000|2021-02-05 20:55:00|13735.5|13734|13739.3|13737.8|13740|13738.5|13735.2|13733.7|419
1612558800000|2021-02-05 21:00:00|13739.2|13737.7|13739.2|13737.7|13739.7|13738.3|13738.4|13736.9|207
1612559100000|2021-02-05 21:05:00|13738.6|13737.1|13738.3|13736.8|13738.9|13737.4|13736.6|13735.1|242
1612559400000|2021-02-05 21:10:00|13738.5|13737|13736.8|13735.3|13738.5|13737|13735.5|13734|396
1612559700000|2021-02-05 21:15:00|13736.7|13735.2|13736.9|13735.4|13737.6|13736.1|13736|13734.5|208
1612560000000|2021-02-05 21:20:00|13737|13735.5|13735.5|13734|13737|13735.5|13735.3|13733.8|173
1612560300000|2021-02-05 21:25:00|13735.6|13734.1|13737.5|13736|13738.1|13736.6|13734.9|13733.6|268
1612560600000|2021-02-05 21:30:00|13737.6|13736.1|13738.8|13737.3|13739.2|13737.7|13737.2|13735.7|144
1612560900000|2021-02-05 21:35:00|13738.7|13737.2|13739|13737.5|13739.8|13738.3|13738.1|13736.5|219
1612561200000|2021-02-05 21:40:00|13739.1|13737.6|13738.6|13737.1|13739.1|13737.6|13738.2|13736.6|129
1612561500000|2021-02-05 21:45:00|13738.5|13737|13739.7|13737.3|13740|13737.8|13738.2|13736|260
1612561800000|2021-02-05 21:50:00|13739.5|13737.4|13737.6|13736.1|13740.2|13737.9|13737.3|13735.8|340
1612562100000|2021-02-05 21:55:00|13737.5|13736|13740.4|13730.4|13742.7|13737.8|13733.7|13727.1|658
1612731600000|2021-02-07 21:00:00|13728.5|13708.5|13729.6|13709.7|13729.7|13710.4|13724.5|13706.8|26
1612731900000|2021-02-07 21:05:00|13729.7|13710.5|13725.7|13708.3|13729.9|13711.2|13723|13706.8|52
1612732200000|2021-02-07 21:10:00|13725|13708.2|13722.5|13709.6|13726.2|13709.6|13721|13705.4|41
1612732500000|2021-02-07 21:15:00|13722.6|13709.5|13721.3|13709.6|13728.2|13712.4|13721.3|13704.5|30
1612732800000|2021-02-07 21:20:00|13723.2|13708.2|13721.3|13709.6|13723.2|13709.6|13721.3|13708.2|2
1612733100000|2021-02-07 21:25:00|13723.2|13708.2|13722.2|13709|13724.7|13713.7|13716.6|13703|44
1612733400000|2021-02-07 21:30:00|13721.5|13709.7|13716.9|13710.4|13722.6|13710.4|13716.6|13707.8|21
1612733700000|2021-02-07 21:35:00|13721.9|13706.9|13715.4|13708.9|13721.9|13710.5|13715.3|13702.6|19
1612734000000|2021-02-07 21:40:00|13719.3|13704.3|13725.1|13709.1|13728.9|13713.2|13715.3|13704.3|21
1612734300000|2021-02-07 21:45:00|13727.2|13710.1|13727.6|13712.4|13730.2|13712.7|13724.6|13709.6|28
1612734600000|2021-02-07 21:50:00|13728.5|13712.7|13727.1|13712.1|13730.5|13712.9|13727.1|13711.2|6
1612734900000|2021-02-07 21:55:00|13728|13710.1|13727.1|13710.9|13731.6|13711.6|13725.1|13709.7|20
1612735200000|2021-02-07 22:00:00|13730.5|13710.5|13730.4|13713.9|13736.9|13716.9|13724.1|13705.2|140
1612735500000|2021-02-07 22:05:00|13730.9|13715.8|13740|13723.2|13746.6|13726.6|13729.8|13713.4|247
1612735800000|2021-02-07 22:10:00|13740.1|13722.6|13730.4|13723.9|13742|13725.5|13730.3|13718.8|125
1612736100000|2021-02-07 22:15:00|13730.8|13724.3|13733.9|13717.9|13744.2|13727|13730.3|13714.2|770
1612736400000|2021-02-07 22:20:00|13733.7|13717.8|13734.4|13718.6|13736.1|13723.2|13730.8|13715.7|1280
1612736700000|2021-02-07 22:25:00|13734.1|13718.5|13732.2|13722.2|13734.8|13724|13731|13717.5|364
1612737000000|2021-02-07 22:30:00|13732.6|13722.6|13735.7|13725.7|13738.8|13729|13729.8|13720.6|522
1612737300000|2021-02-07 22:35:00|13735.5|13725.5|13732.3|13722.5|13736.1|13726.1|13731.4|13721.4|790
1612737600000|2021-02-07 22:40:00|13732.5|13722.7|13736.6|13726.6|13739.1|13729.1|13729.6|13720.7|1646
1612737900000|2021-02-07 22:45:00|13737.4|13728|13732.1|13722.6|13740.2|13730.2|13731.5|13721.5|216
1612738200000|2021-02-07 22:50:00|13731.6|13722.1|13734.3|13725.1|13734.8|13725.4|13730.7|13721|1314
1612738500000|2021-02-07 22:55:00|13734.5|13725.3|13734.6|13724.6|13735.3|13725.3|13732.4|13722.4|269
1612738800000|2021-02-07 23:00:00|13734.7|13724.7|13739.8|13738.3|13741.3|13738.7|13731.4|13724.3|967
1612739100000|2021-02-07 23:05:00|13739.9|13738.4|13736.7|13735.2|13741.3|13738.6|13736.4|13732.6|718
1612739400000|2021-02-07 23:10:00|13736.6|13735.1|13739.5|13738|13741.4|13739.9|13736.1|13734.6|743
1612739700000|2021-02-07 23:15:00|13739.7|13738.2|13735.7|13734.2|13740.9|13739.4|13734.4|13729.9|884
1612740000000|2021-02-07 23:20:00|13735.5|13734|13733.5|13732|13739.5|13736.9|13731.7|13730.2|564
1612740300000|2021-02-07 23:25:00|13733.1|13731.6|13733|13731.5|13734.9|13731.7|13729.8|13724.5|391
1612740600000|2021-02-07 23:30:00|13733.3|13731.8|13732.8|13731.3|13734.1|13731.9|13730.7|13727.8|445
1612740900000|2021-02-07 23:35:00|13732.9|13731.4|13732.5|13731|13733.1|13731.6|13731.7|13730.2|194
1612741200000|2021-02-07 23:40:00|13732.4|13730.9|13734.5|13733|13735.3|13733.8|13732|13730.5|624
1612741500000|2021-02-07 23:45:00|13734.9|13733.4|13739.4|13737.9|13742.1|13739.6|13734.5|13731|450
1612741800000|2021-02-07 23:50:00|13739.3|13737.8|13738.9|13737.4|13742.9|13738.6|13737.3|13730.6|569
1612742100000|2021-02-07 23:55:00|13738.2|13736.7|13738.7|13737.2|13741.7|13739.1|13737.9|13734.6|424
1612742400000|2021-02-08 00:00:00|13739.1|13737.6|13740|13738.5|13741|13739.5|13737.3|13735.8|834
1612742700000|2021-02-08 00:05:00|13739.9|13738.4|13739.2|13737.7|13742|13740.5|13738.6|13737.1|751
1612743000000|2021-02-08 00:10:00|13739.3|13737.8|13738.5|13737|13740.7|13739.2|13736.6|13735.1|888
1612743300000|2021-02-08 00:15:00|13738.8|13737.3|13738.6|13737.1|13741|13739.5|13737.1|13735.6|881
1612743600000|2021-02-08 00:20:00|13738.7|13737.2|13739.3|13737.8|13741.2|13739.7|13737.9|13736.4|865
1612743900000|2021-02-08 00:25:00|13739.2|13737.7|13738.5|13737|13740.9|13739.4|13738.5|13737|666
1612744200000|2021-02-08 00:30:00|13738.7|13737.2|13736.3|13734.8|13739.7|13738.2|13735.1|13733.6|843
1612744500000|2021-02-08 00:35:00|13736.2|13734.7|13736.3|13734.8|13737.4|13735.9|13732.6|13731.1|780
1612744800000|2021-02-08 00:40:00|13736.2|13734.7|13736.4|13734.9|13737.8|13736.3|13734.2|13732.7|688
1612745100000|2021-02-08 00:45:00|13736.5|13735|13734.9|13733.4|13737.9|13736.4|13733.1|13731.6|673
1612745400000|2021-02-08 00:50:00|13735|13733.5|13733.6|13732.1|13735.7|13734.2|13729.7|13728.2|687
1612745700000|2021-02-08 00:55:00|13733.9|13732.4|13726.9|13725.4|13734.6|13733.1|13725.8|13724.3|812
1612746000000|2021-02-08 01:00:00|13726.8|13725.3|13728.4|13726.9|13729.5|13728|13725.2|13723.7|727
1612746300000|2021-02-08 01:05:00|13728.5|13727|13727.3|13725.8|13732.4|13730.9|13727.1|13725.6|548
1612746600000|2021-02-08 01:10:00|13727.4|13725.9|13725.8|13724.3|13727.5|13726|13725.1|13723.6|413
1612746900000|2021-02-08 01:15:00|13726.1|13724.6|13725.9|13724.4|13727.4|13725.9|13725.2|13723.7|367
1612747200000|2021-02-08 01:20:00|13726|13724.5|13728.9|13727.4|13729|13727.5|13725.7|13724.2|297
1612747500000|2021-02-08 01:25:00|13728.8|13727.3|13726.1|13724.6|13729.3|13727.8|13725|13723.5|486
1612747800000|2021-02-08 01:30:00|13725.6|13724.1|13726.5|13725|13726.7|13725.2|13724.1|13722.6|463
1612748100000|2021-02-08 01:35:00|13726.7|13725.2|13727.3|13725.8|13730.7|13729.2|13726.4|13724.9|473
1612748400000|2021-02-08 01:40:00|13727.2|13725.7|13726.8|13725.3|13728.8|13727.3|13726.6|13725.1|361
1612748700000|2021-02-08 01:45:00|13726.7|13725.2|13727.5|13726|13728.5|13727|13726.3|13724.8|315
1612749000000|2021-02-08 01:50:00|13727.4|13725.9|13728.4|13726.9|13728.9|13727.4|13726|13724.5|307
1612749300000|2021-02-08 01:55:00|13728.8|13727.3|13733.6|13732.1|13733.6|13732.1|13728.3|13726.8|434
1612749600000|2021-02-08 02:00:00|13733.5|13732|13731.5|13730|13733.6|13732.1|13731.2|13729.7|397
1612749900000|2021-02-08 02:05:00|13731.4|13729.9|13725.5|13724|13731.5|13730|13725.5|13724|441
1612750200000|2021-02-08 02:10:00|13725.6|13724.1|13727.8|13726.3|13728.5|13727|13725.5|13724|459
1612750500000|2021-02-08 02:15:00|13727.9|13726.4|13725.5|13724|13728.3|13726.8|13724.3|13722.8|428
1612750800000|2021-02-08 02:20:00|13725.4|13723.9|13725.5|13724|13726|13724.5|13723.9|13722.4|417
1612751100000|2021-02-08 02:25:00|13725.3|13723.8|13726.3|13724.8|13726.4|13724.9|13724.4|13722.9|275
1612751400000|2021-02-08 02:30:00|13726.4|13724.9|13728.1|13726.6|13730.4|13728.9|13725.9|13724.4|373
1612751700000|2021-02-08 02:35:00|13728.2|13726.7|13727.8|13726.3|13730.4|13728.9|13727.5|13725.9|407
1612752000000|2021-02-08 02:40:00|13727.7|13726.2|13728|13726.5|13730|13728.5|13727.6|13726.1|278
1612752300000|2021-02-08 02:45:00|13727.9|13726.4|13727.2|13725.7|13729.3|13727.4|13726.8|13725.3|350
1612752600000|2021-02-08 02:50:00|13727.1|13725.6|13727.5|13726|13728.2|13726.6|13725.6|13724.1|279
1612752900000|2021-02-08 02:55:00|13727.6|13726.1|13731.2|13729.7|13731.9|13730.4|13727.3|13725.8|275
1612753200000|2021-02-08 03:00:00|13731.3|13729.8|13731.5|13730|13731.6|13730.1|13730.1|13728.6|326
1612753500000|2021-02-08 03:05:00|13731.4|13729.9|13730.6|13729.1|13731.7|13730.2|13730.3|13728.8|192
1612753800000|2021-02-08 03:10:00|13730.7|13729.2|13732.3|13730.8|13732.6|13731.1|13730.5|13729|255
1612754100000|2021-02-08 03:15:00|13732.5|13731|13732.5|13731|13733.3|13731.8|13731.9|13730.4|311
1612754400000|2021-02-08 03:20:00|13732.6|13731.1|13731.9|13730.4|13733.2|13731.7|13731.2|13729.7|237
1612754700000|2021-02-08 03:25:00|13732|13730.5|13730.1|13728.6|13733|13731.5|13729.4|13727.9|260
1612755000000|2021-02-08 03:30:00|13730.2|13728.7|13732|13730.5|13733.1|13731.8|13730.2|13728.7|273
1612755300000|2021-02-08 03:35:00|13732.1|13730.6|13730.5|13729|13732.5|13731|13729.9|13728.6|265
1612755600000|2021-02-08 03:40:00|13730.4|13728.9|13731.4|13729.9|13733.6|13732.1|13730.3|13728.8|289
1612755900000|2021-02-08 03:45:00|13731.3|13729.8|13732.6|13731.1|13732.8|13731.3|13730.7|13729.2|270
1612756200000|2021-02-08 03:50:00|13732.7|13731.2|13731.4|13729.9|13733.3|13731.8|13731.2|13729.7|321
1612756500000|2021-02-08 03:55:00|13731.3|13729.8|13734.2|13732.7|13734.5|13733|13731.1|13729.6|216
1612756800000|2021-02-08 04:00:00|13734.3|13732.8|13733.4|13731.9|13734.7|13733.3|13733.1|13731.6|163
1612757100000|2021-02-08 04:05:00|13733.5|13732|13734.7|13733.2|13735|13733.4|13733|13731.6|247
1612757400000|2021-02-08 04:10:00|13734.6|13733.1|13735.7|13734.2|13735.8|13734.3|13734.5|13733.1|209
1612757700000|2021-02-08 04:15:00|13735.6|13734.1|13735|13733.5|13735.7|13734.2|13734.1|13732.6|194
1612758000000|2021-02-08 04:20:00|13734.9|13733.4|13734.9|13733.4|13736.4|13734.9|13734.2|13732.8|229
1612758300000|2021-02-08 04:25:00|13735|13733.5|13734.3|13732.8|13735|13733.5|13734.1|13732.6|173
1612758600000|2021-02-08 04:30:00|13734.2|13732.7|13732.4|13730.9|13734.3|13732.8|13731.6|13730.1|184
1612758900000|2021-02-08 04:35:00|13732.2|13730.7|13731.8|13730.3|13732.5|13731|13731.1|13729.6|189
1612759200000|2021-02-08 04:40:00|13731.7|13730.2|13731.9|13730.4|13733.1|13731.6|13731.6|13729.6|205
1612759500000|2021-02-08 04:45:00|13732.2|13730.7|13732.3|13730.8|13732.9|13731.4|13729.9|13728.7|296
1612759800000|2021-02-08 04:50:00|13732.4|13730.9|13730.2|13728.7|13732.5|13731|13729.9|13728.5|208
1612760100000|2021-02-08 04:55:00|13730.3|13728.8|13726.3|13724.8|13730.5|13729.2|13726.2|13724.7|318
1612760400000|2021-02-08 05:00:00|13726.4|13724.9|13731.5|13730|13731.7|13730.2|13726.3|13724.8|284
1612760700000|2021-02-08 05:05:00|13731.4|13729.9|13731.4|13729.9|13732.1|13730.6|13730.6|13729.1|233
1612761000000|2021-02-08 05:10:00|13731.5|13730|13730.7|13729.2|13732.9|13731.4|13730.3|13728.8|243
1612761300000|2021-02-08 05:15:00|13730.8|13729.3|13733.4|13731.9|13733.5|13732|13730.6|13729.1|240
1612761600000|2021-02-08 05:20:00|13733.3|13731.8|13734.2|13732.7|13734.6|13733.1|13732.7|13731.2|248
1612761900000|2021-02-08 05:25:00|13734.3|13732.8|13733.9|13732.4|13734.7|13733.2|13733.1|13731.6|186
1612762200000|2021-02-08 05:30:00|13733.8|13732.3|13733.9|13732.4|13734.4|13732.9|13732.2|13730.7|276
1612762500000|2021-02-08 05:35:00|13733.8|13732.3|13731.1|13729.6|13733.9|13732.4|13730.8|13729.6|273
1612762800000|2021-02-08 05:40:00|13731.2|13729.7|13730.1|13728.6|13732.7|13731.2|13730|13728.5|406
1612763100000|2021-02-08 05:45:00|13730|13728.5|13731.1|13729.6|13731.8|13730.3|13730|13728.5|241
1612763400000|2021-02-08 05:50:00|13730.9|13729.4|13731.4|13729.9|13732.4|13730.9|13730.7|13729.2|273
1612763700000|2021-02-08 05:55:00|13731.3|13729.8|13730.3|13728.8|13732.6|13731.1|13730.2|13728.7|225
1612764000000|2021-02-08 06:00:00|13730.2|13728.7|13731|13729.5|13732.1|13730.5|13729.5|13728|272
1612764300000|2021-02-08 06:05:00|13730.9|13729.4|13732.4|13730.9|13732.7|13731.2|13730.1|13728.6|238
1612764600000|2021-02-08 06:10:00|13732.5|13731|13730.1|13728.6|13732.5|13731|13729.5|13728|201
1612764900000|2021-02-08 06:15:00|13729.9|13728.4|13730.3|13728.8|13731.6|13730.1|13729.4|13727.9|239
1612765200000|2021-02-08 06:20:00|13730.2|13728.7|13730|13728.5|13731.9|13730.3|13729.9|13728.4|251
1612765500000|2021-02-08 06:25:00|13729.9|13728.4|13727.3|13725.8|13730.1|13728.6|13727.2|13725.7|290
1612765800000|2021-02-08 06:30:00|13727.4|13725.9|13729.7|13728.2|13730.1|13728.6|13726.4|13724.9|265
1612766100000|2021-02-08 06:35:00|13729.6|13728.1|13729|13727.5|13729.6|13728.1|13728|13726.5|213
1612766400000|2021-02-08 06:40:00|13728.8|13727.3|13726.8|13725.3|13729.5|13728.3|13726.2|13724.7|258
1612766700000|2021-02-08 06:45:00|13726.7|13725.2|13726.8|13725.3|13728.5|13727|13726.5|13725|252
1612767000000|2021-02-08 06:50:00|13726.9|13725.4|13727.6|13726.1|13728.5|13727|13726.8|13725.3|189
1612767300000|2021-02-08 06:55:00|13727.5|13726|13730.3|13728.8|13730.7|13729.2|13727.5|13726|282
1612767600000|2021-02-08 07:00:00|13730.7|13729.2|13736.1|13734.6|13737.4|13735.9|13729.8|13728.3|404
1612767900000|2021-02-08 07:05:00|13736|13734.5|13735.5|13734|13736.7|13735.2|13734|13732.5|383
1612768200000|2021-02-08 07:10:00|13735.4|13733.9|13734.6|13733.1|13736.5|13735|13732.5|13731|367
1612768500000|2021-02-08 07:15:00|13734.8|13733.3|13730.1|13728.6|13734.9|13733.4|13729.8|13728.3|381
1612768800000|2021-02-08 07:20:00|13730.2|13728.7|13734.7|13733.2|13734.7|13733.3|13729.1|13727.6|331
1612769100000|2021-02-08 07:25:00|13734.6|13733.1|13732.4|13730.9|13736.4|13734.9|13731.9|13730.8|280
1612769400000|2021-02-08 07:30:00|13732.5|13731|13731.4|13729.9|13733|13731.6|13730.2|13728.7|335
1612769700000|2021-02-08 07:35:00|13731.2|13729.7|13736.3|13734.8|13737|13735.5|13730.7|13729.2|293
1612770000000|2021-02-08 07:40:00|13736.4|13734.9|13740.4|13738.9|13741.5|13740|13735.4|13733.9|435
1612770300000|2021-02-08 07:45:00|13740.3|13738.8|13741.9|13740.4|13742.2|13740.7|13738.8|13737.3|384
1612770600000|2021-02-08 07:50:00|13741.8|13740.3|13736.9|13735.4|13741.9|13740.4|13736.4|13734.9|332
1612770900000|2021-02-08 07:55:00|13736.8|13735.3|13736.3|13734.8|13737.3|13735.8|13733.5|13732|543
1612771200000|2021-02-08 08:00:00|13736.1|13734.6|13739.4|13737.9|13740.1|13738.6|13735|13733.7|539
1612771500000|2021-02-08 08:05:00|13739.5|13738|13738.9|13737.4|13741.4|13740|13736.1|13734.6|468
1612771800000|2021-02-08 08:10:00|13738.8|13737.3|13737.2|13735.7|13739.2|13737.7|13734.4|13732.9|452
1612772100000|2021-02-08 08:15:00|13737.4|13735.9|13720.7|13719.2|13737.4|13735.9|13717.7|13716.2|751
1612772400000|2021-02-08 08:20:00|13720.6|13719.1|13723.4|13721.9|13728.2|13726.7|13720.5|13719.1|713
1612772700000|2021-02-08 08:25:00|13723.5|13722|13714.4|13712.9|13724.2|13722.7|13711.3|13710.2|711
1612773000000|2021-02-08 08:30:00|13714.6|13713.1|13718.5|13717|13719.6|13718.1|13712.4|13711.1|548
1612773300000|2021-02-08 08:35:00|13718.4|13716.9|13718.5|13717|13721.7|13720.2|13716.4|13715.1|552
1612773600000|2021-02-08 08:40:00|13718.6|13717.1|13715.5|13714|13718.9|13717.5|13715.5|13714|607
1612773900000|2021-02-08 08:45:00|13715.4|13713.9|13707.5|13706|13718.3|13716.8|13706.2|13704.7|649
1612774200000|2021-02-08 08:50:00|13707.6|13706.1|13710.6|13709.1|13710.7|13709.5|13705.6|13704.1|642
1612774500000|2021-02-08 08:55:00|13710.7|13709.2|13712.2|13710.7|13715.1|13713.6|13710.6|13709.1|436
1612774800000|2021-02-08 09:00:00|13712.1|13710.6|13717.9|13716.4|13719.8|13718.4|13711.6|13710.1|521
1612775100000|2021-02-08 09:05:00|13717.8|13716.3|13710.5|13709|13718|13716.6|13708.5|13707|626
1612775400000|2021-02-08 09:10:00|13710.3|13708.8|13709.3|13707.8|13711.5|13710|13706.3|13704.8|603
1612775700000|2021-02-08 09:15:00|13709.4|13707.9|13711.8|13710.3|13711.8|13710.3|13706.7|13705.2|520
1612776000000|2021-02-08 09:20:00|13711.9|13710.4|13709.4|13707.9|13711.9|13710.4|13705.9|13704.4|432
1612776300000|2021-02-08 09:25:00|13709.3|13707.8|13705.6|13704.1|13712.3|13710.8|13705.2|13703.7|495
1612776600000|2021-02-08 09:30:00|13705.4|13703.9|13708.4|13706.9|13708.5|13707|13704.3|13702.8|475
1612776900000|2021-02-08 09:35:00|13708.5|13707|13707.7|13706.2|13709.7|13708.2|13705.1|13703.6|380
1612777200000|2021-02-08 09:40:00|13707.6|13706.1|13710.8|13709.3|13710.9|13709.4|13703.2|13701.7|428
1612777500000|2021-02-08 09:45:00|13710.7|13709.2|13706.4|13704.9|13713.8|13712.3|13705.5|13704|474
1612777800000|2021-02-08 09:50:00|13706.6|13705.1|13708.6|13707.1|13709.1|13707.6|13705.8|13704.3|275
1612778100000|2021-02-08 09:55:00|13708.4|13706.9|13707.5|13706|13709.4|13708.1|13706.2|13704.7|482
1612778400000|2021-02-08 10:00:00|13707.6|13706.1|13707.1|13705.6|13712.3|13710.8|13706.2|13704.9|548
1612778700000|2021-02-08 10:05:00|13707.2|13705.7|13706.8|13705.3|13710.6|13709.1|13705.1|13703.6|421
1612779000000|2021-02-08 10:10:00|13706.7|13705.2|13704.1|13702.6|13706.8|13705.3|13702.3|13700.8|443
1612779300000|2021-02-08 10:15:00|13704.2|13702.7|13704.9|13703.4|13706.8|13705.3|13702.2|13701.1|358
1612779600000|2021-02-08 10:20:00|13705|13703.5|13702.1|13700.6|13705.9|13704.7|13701.3|13700.2|438
1612779900000|2021-02-08 10:25:00|13702|13700.5|13691.9|13690.4|13702.4|13700.9|13686.6|13685.1|928
1612780200000|2021-02-08 10:30:00|13691.8|13690.3|13691.6|13690.7|13694.1|13692.7|13687.6|13686.1|546
1612780500000|2021-02-08 10:35:00|13691.5|13690.6|13691.6|13690.1|13691.7|13690.6|13686.2|13684.7|517
1612780800000|2021-02-08 10:40:00|13691.5|13690|13694.9|13693.4|13695.5|13694.2|13691|13689.7|409
1612781100000|2021-02-08 10:45:00|13694.8|13693.3|13697.3|13695.8|13698.6|13697.5|13691.8|13690.3|392
1612781400000|2021-02-08 10:50:00|13696.4|13694.9|13692|13690.5|13697.1|13695.6|13691.5|13690.2|524
1612781700000|2021-02-08 10:55:00|13691.3|13689.8|13691.9|13690.4|13694.2|13692.9|13690.2|13689.1|570
1612782000000|2021-02-08 11:00:00|13691.8|13690.3|13689.1|13687.6|13692.4|13691.2|13686.9|13685.4|519
1612782300000|2021-02-08 11:05:00|13688.9|13687.4|13690.7|13689.2|13693.4|13691.9|13688.3|13686.8|381
1612782600000|2021-02-08 11:10:00|13690.6|13689.1|13697.2|13695.7|13697.8|13696.3|13688.6|13687.1|446
1612782900000|2021-02-08 11:15:00|13696.9|13695.4|13693.4|13691.9|13697|13695.5|13693|13691.5|368
1612783200000|2021-02-08 11:20:00|13693.1|13691.6|13697.1|13695.6|13698.7|13697.2|13692.9|13691.4|356
1612783500000|2021-02-08 11:25:00|13697.2|13695.7|13697.7|13696.2|13700.6|13699.1|13696.4|13694.9|400
1612783800000|2021-02-08 11:30:00|13697.6|13696.1|13697.3|13695.8|13699|13697.5|13694.3|13693.1|478
1612784100000|2021-02-08 11:35:00|13697.7|13696.2|13699.7|13698.2|13700.3|13698.8|13695.5|13694|415
1612784400000|2021-02-08 11:40:00|13699.8|13698.3|13696.3|13694.8|13699.8|13698.6|13694.7|13693.2|441
1612784700000|2021-02-08 11:45:00|13696|13694.5|13691.5|13690|13696.8|13695.3|13691.2|13689.7|368
1612785000000|2021-02-08 11:50:00|13691.4|13689.9|13690.5|13689|13691.4|13689.9|13687.4|13686.1|417
1612785300000|2021-02-08 11:55:00|13690.6|13689.1|13684.2|13682.7|13691.1|13690.1|13683.4|13681.9|719
1612785600000|2021-02-08 12:00:00|13684.3|13682.8|13686.5|13685|13686.7|13685.5|13681.1|13679.6|592
1612785900000|2021-02-08 12:05:00|13686.7|13685.2|13689.5|13688|13691.7|13690.2|13686|13684.5|504
1612786200000|2021-02-08 12:10:00|13689.4|13687.9|13694.2|13692.7|13694.6|13693.3|13689.4|13687.9|398
1612786500000|2021-02-08 12:15:00|13694.3|13692.8|13686.3|13684.8|13694.3|13693|13686|13684.7|459
1612786800000|2021-02-08 12:20:00|13686.4|13684.9|13687.9|13686.4|13689.4|13687.9|13685.4|13684.1|420
1612787100000|2021-02-08 12:25:00|13687.8|13686.3|13686|13684.5|13688.6|13687.3|13685.2|13683.7|579
1612787400000|2021-02-08 12:30:00|13686.1|13684.6|13688.5|13687|13691.4|13690.3|13685.5|13684|540
1612787700000|2021-02-08 12:35:00|13688.2|13687.3|13689.3|13687.8|13691.6|13690.1|13686.1|13684.6|670
1612788000000|2021-02-08 12:40:00|13689.4|13687.9|13683.6|13682.1|13690.8|13689.5|13683|13681.5|574
1612788300000|2021-02-08 12:45:00|13683.8|13682.3|13689.4|13687.9|13691.3|13690.1|13683.6|13682.1|493
1612788600000|2021-02-08 12:50:00|13689.3|13687.8|13692.5|13691|13693.8|13692.7|13689.3|13687.8|649
1612788900000|2021-02-08 12:55:00|13692.6|13691.1|13690.5|13689.6|13695.9|13694.7|13690.4|13689.1|607
1612789200000|2021-02-08 13:00:00|13690.7|13689.2|13690.5|13689.6|13693.7|13692.6|13688.4|13687.2|701
1612789500000|2021-02-08 13:05:00|13690.6|13689.7|13686.7|13685.2|13691.8|13690.7|13685.4|13684.1|604
1612789800000|2021-02-08 13:10:00|13686.6|13685.1|13692|13690.5|13692|13690.6|13686.4|13684.9|593
1612790100000|2021-02-08 13:15:00|13691.9|13690.4|13691.2|13689.7|13693.7|13692.2|13689.2|13687.7|497
1612790400000|2021-02-08 13:20:00|13691.4|13689.9|13690.5|13689|13692|13690.9|13687.5|13686.2|625
1612790700000|2021-02-08 13:25:00|13690.3|13688.8|13689.3|13688.4|13691.1|13689.6|13687.3|13686.1|464
1612791000000|2021-02-08 13:30:00|13689.2|13688.3|13689.6|13688.1|13689.7|13688.6|13686.4|13684.9|588
1612791300000|2021-02-08 13:35:00|13689.7|13688.2|13694.4|13692.9|13694.4|13692.9|13687.6|13686.2|563
1612791600000|2021-02-08 13:40:00|13694.5|13693|13696.5|13695|13699.6|13698.3|13693.9|13692.7|561
1612791900000|2021-02-08 13:45:00|13696.6|13695.1|13695.7|13694.2|13697.6|13696.3|13693.9|13692.8|569
1612792200000|2021-02-08 13:50:00|13695.8|13694.3|13694.6|13693.7|13698.8|13697.3|13691|13689.9|562
1612792500000|2021-02-08 13:55:00|13694.9|13694|13695.9|13694.4|13702|13700.8|13694.9|13693.7|866
1612792800000|2021-02-08 14:00:00|13695.8|13694.3|13695.2|13694.3|13698.9|13697.8|13694.2|13692.7|613
1612793100000|2021-02-08 14:05:00|13695.3|13694.4|13701|13699.5|13701.4|13699.9|13695|13694|620
1612793400000|2021-02-08 14:10:00|13701.2|13699.7|13706.9|13706|13708.7|13707.4|13701.2|13699.7|686
1612793700000|2021-02-08 14:15:00|13707.4|13705.9|13710.5|13709|13710.6|13709.1|13704.8|13703.3|487
1612794000000|2021-02-08 14:20:00|13710.4|13708.9|13708|13706.5|13711.2|13709.7|13705.2|13704|367
1612794300000|2021-02-08 14:25:00|13708.3|13706.8|13712.4|13711.5|13714.9|13713.6|13708.1|13706.6|494
1612794600000|2021-02-08 14:30:00|13712.9|13711.4|13722.1|13720.6|13722.4|13721.2|13712.5|13711.3|773
1612794900000|2021-02-08 14:35:00|13722.2|13720.7|13721.3|13719.8|13723.5|13722.2|13720|13718.6|567
1612795200000|2021-02-08 14:40:00|13721.5|13720|13719.3|13717.8|13724.5|13723.3|13717.1|13715.7|637
1612795500000|2021-02-08 14:45:00|13719.4|13717.9|13723.6|13722.1|13725.5|13724.4|13719.2|13717.7|555
1612795800000|2021-02-08 14:50:00|13723.5|13722|13727.5|13726|13728.7|13727.5|13722.2|13720.7|519
1612796100000|2021-02-08 14:55:00|13727.4|13725.9|13727.4|13725.9|13729.8|13728.6|13725|13723.6|718
1612796400000|2021-02-08 15:00:00|13727.3|13726.4|13739.4|13737.9|13740.5|13739.2|13727.1|13725.7|956
1612796700000|2021-02-08 15:05:00|13739.5|13738|13732.4|13730.9|13740.5|13739.4|13731.2|13729.8|900
1612797000000|2021-02-08 15:10:00|13732.5|13731|13734.5|13733|13734.5|13733|13726.8|13725.3|687
1612797300000|2021-02-08 15:15:00|13734.1|13733.2|13740|13738.5|13744|13742.8|13733|13731.8|751
1612797600000|2021-02-08 15:20:00|13739.8|13738.9|13740.5|13739|13745.7|13744.5|13738|13736.7|721
1612797900000|2021-02-08 15:25:00|13740.7|13739.2|13745.9|13744.4|13747.5|13746|13737|13735.9|863
1612798200000|2021-02-08 15:30:00|13745.8|13744.3|13744.7|13743.2|13748.5|13747.3|13743.8|13742.3|766
1612798500000|2021-02-08 15:35:00|13744.8|13743.3|13748.5|13747|13749.5|13748.4|13744.4|13742.9|842
1612798800000|2021-02-08 15:40:00|13748.4|13746.9|13748.3|13747.4|13749.4|13748.1|13746.8|13745.3|680
1612799100000|2021-02-08 15:45:00|13748.5|13747|13743.9|13743|13750.2|13748.7|13743.9|13742.6|636
1612799400000|2021-02-08 15:50:00|13744|13743.1|13745|13743.5|13748.7|13747.2|13743.7|13742.6|770
1612799700000|2021-02-08 15:55:00|13745.2|13743.7|13740.2|13739.3|13746|13744.5|13738.6|13737.4|861
1612800000000|2021-02-08 16:00:00|13740.1|13739.2|13743.8|13742.9|13744.9|13743.8|13740|13739.1|769
1612800300000|2021-02-08 16:05:00|13743.9|13743|13741.1|13739.6|13745.6|13744.3|13739.2|13737.8|596
1612800600000|2021-02-08 16:10:00|13741|13739.5|13735.7|13734.2|13743|13741.7|13734.8|13733.3|625
1612800900000|2021-02-08 16:15:00|13735.8|13734.3|13729.9|13728.4|13736|13734.5|13729.6|13728.4|765
1612801200000|2021-02-08 16:20:00|13730|13728.5|13723.6|13722.1|13730.1|13728.8|13722.2|13720.9|801
1612801500000|2021-02-08 16:25:00|13723.7|13722.2|13732.4|13730.9|13732.4|13730.9|13723.6|13722.1|617
1612801800000|2021-02-08 16:30:00|13732.5|13731|13729.2|13727.7|13736.4|13734.9|13728|13726.7|765
1612802100000|2021-02-08 16:35:00|13729.3|13727.8|13729.3|13727.8|13732|13730.6|13727|13725.8|573
1612802400000|2021-02-08 16:40:00|13729.1|13727.6|13733.2|13731.7|13734.4|13732.9|13727.7|13726.2|563
1612802700000|2021-02-08 16:45:00|13733.1|13731.6|13736.6|13735.1|13737.2|13735.9|13732.5|13731.1|509
1612803000000|2021-02-08 16:50:00|13736.5|13735|13738|13736.5|13739.4|13737.9|13736.2|13734.8|623
1612803300000|2021-02-08 16:55:00|13737.9|13736.4|13738.3|13736.8|13739.6|13738.1|13735.8|13734.3|497
1612803600000|2021-02-08 17:00:00|13738.2|13736.7|13736.5|13735|13742|13740.7|13736|13734.7|581
1612803900000|2021-02-08 17:05:00|13736.4|13734.9|13739.7|13738.2|13739.8|13738.3|13735.1|13733.7|586
1612804200000|2021-02-08 17:10:00|13739.6|13738.1|13739.2|13738.3|13740.6|13739.5|13735.9|13734.6|462
1612804500000|2021-02-08 17:15:00|13739.1|13738.2|13738.1|13736.6|13740.8|13739.6|13737.6|13736.1|411
1612804800000|2021-02-08 17:20:00|13738.5|13737.6|13742.8|13741.3|13743.6|13742.3|13738.5|13737.6|374
1612805100000|2021-02-08 17:25:00|13742.9|13741.4|13741.6|13740.1|13743.3|13742.1|13741|13739.8|306
1612805400000|2021-02-08 17:30:00|13741.5|13740|13742.5|13741|13742.8|13741.3|13740.3|13739|343
1612805700000|2021-02-08 17:35:00|13742.6|13741.1|13743|13742.1|13743.6|13742.3|13742|13740.8|267
1612806000000|2021-02-08 17:40:00|13743.2|13741.7|13742.4|13740.9|13743.6|13742.3|13740.8|13739.6|318
1612806300000|2021-02-08 17:45:00|13742.5|13741|13741.2|13739.7|13743.6|13742.5|13740.3|13738.8|381
1612806600000|2021-02-08 17:50:00|13741.1|13739.6|13739.1|13737.6|13741.6|13740.1|13739|13737.6|422
1612806900000|2021-02-08 17:55:00|13738.3|13737.4|13742.4|13740.9|13742.5|13741.2|13736.8|13735.6|601
1612807200000|2021-02-08 18:00:00|13742.3|13740.8|13738.1|13736.6|13742.4|13740.9|13737.8|13736.6|325
1612807500000|2021-02-08 18:05:00|13738.2|13736.7|13740.3|13738.8|13740.6|13739.2|13738.2|13736.7|360
1612807800000|2021-02-08 18:10:00|13740.4|13738.9|13740.5|13739.6|13741.5|13740.2|13738.9|13737.7|325
1612808100000|2021-02-08 18:15:00|13740.9|13739.4|13740|13738.5|13742.3|13740.8|13739.7|13738.5|346
1612808400000|2021-02-08 18:20:00|13740.1|13738.6|13740.5|13739|13742.2|13741|13739.8|13738.5|330
1612808700000|2021-02-08 18:25:00|13740.7|13739.2|13740.9|13739.4|13741.6|13740.3|13739.8|13738.6|339
1612809000000|2021-02-08 18:30:00|13740.3|13739.5|13742.3|13740.8|13742.3|13740.8|13739.6|13738.4|305
1612809300000|2021-02-08 18:35:00|13742.2|13740.7|13742.3|13741.4|13743.1|13741.8|13741.3|13739.8|221
1612809600000|2021-02-08 18:40:00|13742.4|13741.5|13743.5|13742|13744.9|13743.8|13742.2|13741|343
1612809900000|2021-02-08 18:45:00|13743.4|13741.9|13743.3|13741.8|13744.5|13743.3|13742|13740.5|278
1612810200000|2021-02-08 18:50:00|13743.2|13741.7|13740.1|13739.2|13744.4|13743.2|13740|13738.8|391
1612810500000|2021-02-08 18:55:00|13740.2|13739.3|13740.3|13738.8|13741.7|13740.6|13739.9|13738.4|425
1612810800000|2021-02-08 19:00:00|13740.4|13738.9|13739.2|13737.7|13741|13739.8|13738.4|13737.2|260
1612811100000|2021-02-08 19:05:00|13739.3|13737.8|13742.1|13741.2|13742.3|13741.2|13738.7|13737.2|237
1612811400000|2021-02-08 19:10:00|13742|13741.1|13742.1|13741.2|13742.5|13741.3|13740.7|13739.4|194
1612811700000|2021-02-08 19:15:00|13742.2|13741.3|13740.4|13738.9|13742.5|13741.3|13740|13738.7|288
1612812000000|2021-02-08 19:20:00|13740.3|13738.8|13741.5|13740|13742.5|13741.3|13740.2|13738.7|252
1612812300000|2021-02-08 19:25:00|13741.6|13740.1|13742.1|13741.2|13742.4|13741.2|13740.8|13739.4|254
1612812600000|2021-02-08 19:30:00|13742|13741.1|13742.2|13741.3|13742.5|13741.3|13740.5|13739|279
1612812900000|2021-02-08 19:35:00|13742.1|13741.2|13744.1|13742.6|13745.3|13744.1|13742.1|13740.8|253
1612813200000|2021-02-08 19:40:00|13744.2|13742.7|13739.9|13739|13744.2|13742.7|13739.8|13738.6|290
1612813500000|2021-02-08 19:45:00|13740.4|13738.9|13741.1|13739.6|13743.8|13742.3|13740|13738.9|290
1612813800000|2021-02-08 19:50:00|13741.2|13739.7|13742.4|13740.9|13742.4|13741.3|13740.5|13739|225
1612814100000|2021-02-08 19:55:00|13742.3|13740.8|13744.5|13743|13745.1|13744.1|13741.6|13740.5|358
1612814400000|2021-02-08 20:00:00|13744.2|13743.3|13733|13731.5|13744.7|13743.3|13731.7|13730.2|688
1612814700000|2021-02-08 20:05:00|13733.1|13731.6|13733.5|13732|13735.4|13734.2|13731.8|13730.6|407
1612815000000|2021-02-08 20:10:00|13733.2|13731.7|13738.5|13737|13739.6|13738.4|13733.2|13731.7|322
1612815300000|2021-02-08 20:15:00|13738.4|13736.9|13737.6|13736.1|13738.5|13737|13736.9|13735.7|167
1612815600000|2021-02-08 20:20:00|13737.7|13736.2|13740.2|13739.3|13740.7|13739.4|13737.2|13735.9|192
1612815900000|2021-02-08 20:25:00|13740.3|13739.4|13740.4|13738.9|13741.2|13739.7|13739|13737.7|252
1612816200000|2021-02-08 20:30:00|13740.5|13739|13741.6|13740.1|13742.7|13741.2|13740.3|13738.8|290
1612816500000|2021-02-08 20:35:00|13740.6|13739.7|13744|13742.5|13744.7|13743.3|13740.3|13738.8|316
1612816800000|2021-02-08 20:40:00|13744.2|13742.7|13742.4|13740.9|13744.6|13743.4|13740.5|13739.6|338
1612817100000|2021-02-08 20:45:00|13742.5|13741|13742.3|13740.8|13744|13742.5|13741.8|13740.4|389
1612817400000|2021-02-08 20:50:00|13742.4|13740.9|13742.5|13741|13743.7|13742.3|13740.8|13739.7|415
1612817700000|2021-02-08 20:55:00|13742.3|13740.8|13743.2|13741.7|13743.4|13741.9|13741|13739.6|335
1612818000000|2021-02-08 21:00:00|13743.1|13741.6|13740.5|13739|13743.3|13741.8|13740.4|13738.9|287
1612818300000|2021-02-08 21:05:00|13740.2|13738.7|13740.6|13739.1|13741.5|13740.1|13739.3|13737.8|221
1612818600000|2021-02-08 21:10:00|13740.7|13739.2|13739.1|13737.6|13740.9|13739.6|13738.9|13737.4|164
1612818900000|2021-02-08 21:15:00|13739|13737.5|13740.3|13738.8|13740.9|13739.4|13738.9|13737.4|215
1612819200000|2021-02-08 21:20:00|13740.2|13738.7|13741.6|13740.1|13742.5|13741|13739.6|13738.1|208
1612819500000|2021-02-08 21:25:00|13741.5|13740|13740.3|13738.8|13741.8|13740.3|13739.9|13738.4|187
1612819800000|2021-02-08 21:30:00|13740.4|13738.9|13741.7|13740.2|13741.8|13740.3|13740.3|13738.8|138
1612820100000|2021-02-08 21:35:00|13741.6|13740.1|13743.9|13742.4|13744.2|13742.7|13741.5|13740|221
1612820400000|2021-02-08 21:40:00|13744|13742.5|13742.4|13740.9|13744|13742.5|13740.9|13739.4|256
1612820700000|2021-02-08 21:45:00|13742.3|13740.8|13740.7|13739.2|13744|13742.3|13740.7|13739.2|279
1612821000000|2021-02-08 21:50:00|13740.8|13739.3|13743.4|13741.9|13744.1|13742.4|13740.7|13739.2|266
1612821300000|2021-02-08 21:55:00|13743.5|13742|13746|13736|13746.6|13742.7|13743.3|13735.2|323
1612821600000|2021-02-08 22:00:00|13745.6|13735.6|13744|13734|13746.1|13741.1|13743|13733|18
1612821900000|2021-02-08 22:05:00|13744.7|13734.7|13743.9|13733.9|13746.8|13736.8|13742.7|13732.7|114
1612822200000|2021-02-08 22:10:00|13743.7|13733.7|13743.9|13734.3|13746.4|13736.4|13742.4|13732.4|173
1612822500000|2021-02-08 22:15:00|13743.7|13733.7|13744.1|13734.1|13745.4|13736.1|13742|13732|144
1612822800000|2021-02-08 22:20:00|13744.2|13734.2|13742.7|13733.6|13745.5|13735.5|13741.6|13732.2|106
1612823100000|2021-02-08 22:25:00|13742.9|13733.5|13742.8|13735.5|13745.7|13736.1|13741|13732.4|178
1612823400000|2021-02-08 22:30:00|13743.2|13735.6|13744.4|13734.4|13745.7|13735.8|13741.1|13732.6|156
1612823700000|2021-02-08 22:35:00|13744.5|13734.5|13744.3|13734.3|13745.9|13736.5|13743.9|13733.9|89
1612824000000|2021-02-08 22:40:00|13744.1|13734.1|13745.2|13735.7|13745.9|13737.5|13743.9|13733.9|102
1612824300000|2021-02-08 22:45:00|13744.5|13736.2|13744.7|13736.5|13746.6|13738.3|13744.2|13735.2|271
1612824600000|2021-02-08 22:50:00|13744.6|13736.4|13743.8|13736.6|13746|13737.7|13742.6|13735.3|400
1612824900000|2021-02-08 22:55:00|13743.9|13736.5|13743|13733|13746.6|13737.3|13740.9|13731.9|550
1612825200000|2021-02-08 23:00:00|13743.3|13734|13744.2|13741.7|13745.6|13741.8|13742.4|13733.8|826
1612825500000|2021-02-08 23:05:00|13743.9|13741.4|13742.7|13740.6|13744.3|13742|13741.9|13739.8|324
1612825800000|2021-02-08 23:10:00|13742.4|13740.9|13742.2|13740.7|13743.3|13741.7|13742|13740.3|232
1612826100000|2021-02-08 23:15:00|13742.3|13740.8|13743.2|13741.7|13743.6|13742.1|13741.9|13740.4|173
1612826400000|2021-02-08 23:20:00|13743.3|13741.8|13741.3|13739.8|13743.7|13742.2|13740.9|13739.4|201
1612826700000|2021-02-08 23:25:00|13741.1|13739.6|13739.1|13737.6|13741.5|13740|13738.6|13737.1|314
1612827000000|2021-02-08 23:30:00|13739.2|13737.7|13739.4|13737.9|13740.3|13738.8|13738.4|13736.9|192
1612827300000|2021-02-08 23:35:00|13739.6|13738.1|13741.1|13739.6|13742|13739.9|13738.7|13737.2|166
1612827600000|2021-02-08 23:40:00|13741.2|13739.7|13742.4|13740.9|13743|13741|13740.1|13737.9|344
1612827900000|2021-02-08 23:45:00|13742.6|13741.1|13743.4|13741.9|13743.6|13742|13742.3|13740.5|255
1612828200000|2021-02-08 23:50:00|13743.3|13741.8|13744.6|13743.1|13744.7|13743.2|13742.2|13740.7|161
1612828500000|2021-02-08 23:55:00|13744.5|13743|13746.3|13744.8|13746.4|13744.9|13744.3|13742.8|260
1612828800000|2021-02-09 00:00:00|13746.4|13744.9|13744.5|13743|13746.5|13745|13743|13741.5|364
1612829100000|2021-02-09 00:05:00|13744.4|13742.9|13745.2|13743.7|13747.2|13745.7|13743.3|13741.8|382
1612829400000|2021-02-09 00:10:00|13745.1|13743.6|13747.4|13745.9|13747.7|13746.2|13744.6|13743.1|314
1612829700000|2021-02-09 00:15:00|13747.5|13746|13747.7|13746.2|13748.6|13747.1|13746.4|13744.9|336
1612830000000|2021-02-09 00:20:00|13747.6|13746.1|13749.6|13748.1|13750.1|13748.6|13747.1|13745.9|379
1612830300000|2021-02-09 00:25:00|13749.5|13748|13749.4|13747.9|13750.5|13749.1|13748.3|13746.8|324
1612830600000|2021-02-09 00:30:00|13749.1|13747.6|13754.7|13753.2|13754.9|13753.4|13749.1|13747.6|480
1612830900000|2021-02-09 00:35:00|13754.8|13753.3|13754.3|13752.8|13754.8|13753.3|13752.7|13751.2|414
1612831200000|2021-02-09 00:40:00|13754.4|13752.9|13753.8|13752.3|13754.5|13753|13752|13750.5|296
1612831500000|2021-02-09 00:45:00|13754.1|13752.6|13753.2|13751.7|13754.3|13752.8|13751.8|13750.2|270
1612831800000|2021-02-09 00:50:00|13753.3|13751.8|13754.2|13752.7|13755.1|13753.7|13753|13751.5|312
1612832100000|2021-02-09 00:55:00|13754.5|13753|13754.2|13752.7|13757.2|13755.7|13753.8|13752.3|413
1612832400000|2021-02-09 01:00:00|13754.3|13752.8|13754|13752.5|13757.4|13755.9|13753.1|13751.6|489
1612832700000|2021-02-09 01:05:00|13754.1|13752.6|13751.9|13750.4|13754.7|13753.3|13751.9|13750.4|279
1612833000000|2021-02-09 01:10:00|13752|13750.5|13750.9|13749.4|13753.2|13751.7|13750.2|13748.9|293
1612833300000|2021-02-09 01:15:00|13751|13749.5|13756.3|13754.8|13756.6|13755.1|13750.9|13749.4|378
1612833600000|2021-02-09 01:20:00|13756.4|13754.9|13757.8|13756.3|13758.6|13757.1|13755.9|13754.4|364
1612833900000|2021-02-09 01:25:00|13758.1|13756.6|13757.5|13756|13760.5|13759.3|13757.3|13755.8|467
1612834200000|2021-02-09 01:30:00|13757.3|13755.8|13753.7|13752.2|13758.4|13757.1|13752.9|13751.4|486
1612834500000|2021-02-09 01:35:00|13754|13752.5|13752.1|13750.6|13755.3|13753.8|13750.9|13749.4|528
1612834800000|2021-02-09 01:40:00|13751.9|13750.4|13750.6|13749.7|13752.2|13750.7|13749.4|13747.9|343
1612835100000|2021-02-09 01:45:00|13750.5|13749.6|13756.4|13754.9|13756.4|13754.9|13750.5|13749.5|526
1612835400000|2021-02-09 01:50:00|13756.3|13754.8|13758.3|13756.8|13758.3|13756.8|13754.8|13753.3|483
1612835700000|2021-02-09 01:55:00|13758.4|13756.9|13758.4|13756.9|13760.3|13758.9|13758.2|13756.7|504
1612836000000|2021-02-09 02:00:00|13758.5|13757|13759|13757.5|13760.3|13758.9|13756.8|13755.3|596
1612836300000|2021-02-09 02:05:00|13758.9|13757.4|13755.9|13754.4|13759.2|13758.1|13754.7|13753.2|397
1612836600000|2021-02-09 02:10:00|13756|13754.5|13768.4|13766.9|13769.4|13767.9|13755.8|13754|761
1612836900000|2021-02-09 02:15:00|13768.5|13767|13770|13768.5|13770.7|13769.2|13767.2|13765.7|458
1612837200000|2021-02-09 02:20:00|13769.9|13768.4|13771.9|13770.4|13772.4|13770.9|13767.6|13766.1|476
1612837500000|2021-02-09 02:25:00|13772.1|13770.6|13775.9|13774.4|13776.3|13774.8|13772|13770.5|469
1612837800000|2021-02-09 02:30:00|13776|13774.5|13776.1|13774.6|13777.1|13775.6|13774.2|13772.7|419
1612838100000|2021-02-09 02:35:00|13776.2|13774.7|13779.5|13778|13780.2|13778.7|13775.8|13774.3|422
1612838400000|2021-02-09 02:40:00|13779.4|13777.9|13774.7|13773.2|13779.4|13777.9|13774.6|13773.1|457
1612838700000|2021-02-09 02:45:00|13774.8|13773.3|13778.1|13776.6|13778.4|13777.1|13774.8|13773.3|309
1612839000000|2021-02-09 02:50:00|13778.2|13776.7|13782.2|13780.7|13782.9|13781.4|13778.1|13776.6|504
1612839300000|2021-02-09 02:55:00|13782.4|13780.9|13782.9|13781.4|13784.7|13783.2|13780.3|13779.1|564
1612839600000|2021-02-09 03:00:00|13783.2|13781.7|13778.6|13777.1|13783.3|13781.8|13776.7|13775.2|527
1612839900000|2021-02-09 03:05:00|13778.7|13777.2|13777.9|13776.4|13779.5|13778|13777.2|13775.7|273
1612840200000|2021-02-09 03:10:00|13778|13776.5|13780.2|13778.7|13780.6|13779.1|13776.8|13775.3|273
1612840500000|2021-02-09 03:15:00|13780.1|13778.6|13782.9|13781.4|13783.7|13782.2|13779.1|13777.6|340
1612840800000|2021-02-09 03:20:00|13783|13781.5|13782.5|13781|13783.8|13782.3|13781.3|13779.8|411
1612841100000|2021-02-09 03:25:00|13782.6|13781.1|13780.4|13778.9|13783.5|13782|13777.7|13776.2|361
1612841400000|2021-02-09 03:30:00|13780.3|13778.8|13779.3|13777.8|13781.3|13779.8|13779|13777.5|325
1612841700000|2021-02-09 03:35:00|13779.4|13777.9|13777.1|13775.6|13779.4|13777.9|13776.6|13775.1|264
1612842000000|2021-02-09 03:40:00|13777|13775.5|13777.7|13776.2|13779.1|13777.6|13776.6|13775.1|326
1612842300000|2021-02-09 03:45:00|13777.8|13776.3|13777.6|13776.1|13778.6|13777.1|13777.2|13775.7|232
1612842600000|2021-02-09 03:50:00|13777.7|13776.2|13780|13778.5|13780.2|13778.7|13777.1|13775.6|190
1612842900000|2021-02-09 03:55:00|13780.1|13778.6|13777.5|13776|13780.1|13778.6|13777|13775.5|174
1612843200000|2021-02-09 04:00:00|13777.4|13775.9|13776.2|13774.7|13778.3|13776.8|13776|13774.5|233
1612843500000|2021-02-09 04:05:00|13776.1|13774.6|13777.1|13775.6|13777.2|13775.7|13775.4|13773.9|216
1612843800000|2021-02-09 04:10:00|13777.2|13775.7|13777|13775.5|13777.6|13776.1|13776.1|13774.6|167
1612844100000|2021-02-09 04:15:00|13777.1|13775.6|13776.3|13774.8|13777.3|13775.8|13776.1|13774.6|204
1612844400000|2021-02-09 04:20:00|13776.4|13774.9|13778|13776.5|13778.1|13776.6|13776.2|13774.7|168
1612844700000|2021-02-09 04:25:00|13777.9|13776.4|13779.5|13778|13780.2|13778.7|13776.7|13775.6|286
1612845000000|2021-02-09 04:30:00|13780|13778.5|13780.5|13779|13780.6|13779.5|13779|13777.5|246
1612845300000|2021-02-09 04:35:00|13780.4|13778.9|13780.7|13779.2|13781.5|13780|13780.1|13778.6|246
1612845600000|2021-02-09 04:40:00|13780.8|13779.3|13782.2|13780.7|13782.3|13780.8|13780.1|13778.6|292
1612845900000|2021-02-09 04:45:00|13782.1|13780.6|13781.2|13779.7|13782.2|13780.7|13780.7|13779.2|225
1612846200000|2021-02-09 04:50:00|13781.1|13779.6|13780|13778.5|13781.3|13779.8|13779|13777.5|250
1612846500000|2021-02-09 04:55:00|13780.1|13778.6|13778|13776.5|13780.2|13778.7|13777.3|13775.8|337
1612846800000|2021-02-09 05:00:00|13777.9|13776.4|13782.1|13780.6|13782.6|13781.1|13777.4|13775.9|262
1612847100000|2021-02-09 05:05:00|13782.3|13780.8|13780.1|13778.6|13782.3|13781|13779.7|13778.4|207
1612847400000|2021-02-09 05:10:00|13780.2|13778.7|13782.3|13780.8|13783.1|13781.6|13780.1|13778.6|283
1612847700000|2021-02-09 05:15:00|13782.4|13780.9|13783|13781.5|13783.3|13781.8|13781.1|13779.6|252
1612848000000|2021-02-09 05:20:00|13783.1|13781.6|13783.7|13782.2|13784.2|13782.9|13781.8|13780.3|245
1612848300000|2021-02-09 05:25:00|13783.6|13782.1|13781|13779.5|13784.2|13782.7|13780.5|13779.2|180
1612848600000|2021-02-09 05:30:00|13780.8|13779.3|13783.5|13782|13783.7|13782.2|13780.2|13778.7|366
1612848900000|2021-02-09 05:35:00|13783.4|13781.9|13783.4|13781.9|13784|13782.5|13781.2|13779.7|308
1612849200000|2021-02-09 05:40:00|13783.5|13782|13783.6|13782.1|13784.4|13782.9|13781.9|13780.4|243
1612849500000|2021-02-09 05:45:00|13783.5|13782|13783.4|13781.9|13784.2|13782.7|13782.2|13780.7|189
1612849800000|2021-02-09 05:50:00|13783.3|13781.8|13783.7|13782.2|13785.2|13783.9|13783.2|13781.7|242
1612850100000|2021-02-09 05:55:00|13783.6|13782.1|13784.1|13782.6|13785|13783.5|13783.4|13781.9|315
1612850400000|2021-02-09 06:00:00|13784|13782.5|13782.4|13780.9|13784.1|13782.6|13781.4|13779.9|395
1612850700000|2021-02-09 06:05:00|13782.3|13780.8|13782.1|13780.6|13782.7|13781.2|13780.9|13779.4|268
1612851000000|2021-02-09 06:10:00|13782|13780.5|13787.2|13785.7|13787.2|13785.7|13782|13780.5|256
1612851300000|2021-02-09 06:15:00|13787.1|13785.6|13787.7|13786.2|13788.4|13787|13786.1|13784.6|368
1612851600000|2021-02-09 06:20:00|13787.9|13786.4|13782.7|13781.2|13788|13786.9|13782.1|13780.6|367
1612851900000|2021-02-09 06:25:00|13782.8|13781.3|13780.5|13779|13783.8|13782.3|13779.1|13777.6|442
1612852200000|2021-02-09 06:30:00|13780.6|13779.1|13777.9|13776.4|13781|13779.5|13776.7|13775.2|371
1612852500000|2021-02-09 06:35:00|13777.8|13776.3|13780.3|13778.8|13781.9|13780.4|13777.8|13776.3|271
1612852800000|2021-02-09 06:40:00|13780.2|13778.7|13781.9|13780.4|13783.2|13781.7|13780.1|13778.6|313
1612853100000|2021-02-09 06:45:00|13782.1|13780.6|13778.1|13776.6|13782.2|13780.7|13777.8|13776.4|333
1612853400000|2021-02-09 06:50:00|13778|13776.5|13772.8|13771.3|13778.1|13776.6|13772.4|13771.2|302
1612853700000|2021-02-09 06:55:00|13772.7|13771.2|13773.8|13772.3|13774.2|13772.7|13769.9|13768.4|372
1612854000000|2021-02-09 07:00:00|13773.9|13772.4|13777.9|13776.4|13779.5|13778|13772.8|13771.3|591
1612854300000|2021-02-09 07:05:00|13777.8|13776.3|13779.9|13778.4|13780.6|13779.5|13775.3|13773.8|467
1612854600000|2021-02-09 07:10:00|13779.8|13778.3|13779|13777.5|13781.6|13780.1|13778.2|13776.7|437
1612854900000|2021-02-09 07:15:00|13779.1|13777.6|13784.4|13782.9|13785.5|13784|13778.2|13776.8|430
1612855200000|2021-02-09 07:20:00|13784.3|13782.8|13783.3|13781.8|13787.1|13785.6|13781.4|13779.9|523
1612855500000|2021-02-09 07:25:00|13783.2|13781.7|13780|13778.5|13783.2|13781.7|13778|13776.5|420
1612855800000|2021-02-09 07:30:00|13780.1|13778.6|13776.9|13775.4|13780.2|13778.7|13776|13774.5|467
1612856100000|2021-02-09 07:35:00|13777.2|13775.7|13775|13773.5|13779.4|13778|13774.7|13773.2|414
1612856400000|2021-02-09 07:40:00|13775.1|13773.6|13773|13771.5|13777|13775.5|13772.9|13771.4|467
1612856700000|2021-02-09 07:45:00|13773.1|13771.6|13779.3|13777.8|13780|13778.5|13772.1|13770.6|420
1612857000000|2021-02-09 07:50:00|13779.4|13777.9|13782.2|13780.7|13783.2|13781.7|13779.4|13777.9|472
1612857300000|2021-02-09 07:55:00|13782.3|13780.8|13783|13781.5|13786.8|13785.7|13781.9|13780.7|559
1612857600000|2021-02-09 08:00:00|13782.8|13781.3|13776.5|13775|13785.7|13784.2|13776.3|13774.8|783
1612857900000|2021-02-09 08:05:00|13776.4|13774.9|13780.6|13779.1|13783.1|13781.9|13775.3|13774|698
1612858200000|2021-02-09 08:10:00|13780.7|13779.2|13778.3|13776.8|13785.1|13783.6|13778.2|13776.7|681
1612858500000|2021-02-09 08:15:00|13778.2|13776.7|13771.5|13770|13780.4|13778.9|13770.9|13769.7|618
1612858800000|2021-02-09 08:20:00|13771.6|13770.1|13772.1|13770.6|13774.4|13772.9|13770.3|13769.4|606
1612859100000|2021-02-09 08:25:00|13772|13770.5|13769.3|13767.8|13774.7|13773.2|13767.1|13765.6|570
1612859400000|2021-02-09 08:30:00|13769.2|13767.7|13768.1|13766.6|13770.4|13768.9|13766.7|13765.2|542
1612859700000|2021-02-09 08:35:00|13768|13766.5|13768.3|13766.8|13768.6|13767.1|13762.8|13761.5|556
1612860000000|2021-02-09 08:40:00|13768.4|13766.9|13776.1|13774.6|13776.3|13774.8|13762.8|13761.3|826
1612860300000|2021-02-09 08:45:00|13776.2|13774.7|13775.1|13773.6|13780.3|13778.8|13775|13773.5|797
1612860600000|2021-02-09 08:50:00|13775.4|13773.9|13774.9|13773.4|13777.5|13776|13773.9|13772.4|701
1612860900000|2021-02-09 08:55:00|13774.8|13773.3|13776.1|13774.6|13780.9|13779.4|13774.7|13773.3|600
1612861200000|2021-02-09 09:00:00|13776.2|13774.7|13773.1|13771.6|13781.3|13779.8|13773|13771.5|817
1612861500000|2021-02-09 09:05:00|13773.2|13771.7|13778.4|13776.9|13779.6|13778.1|13769.6|13768.1|886
1612861800000|2021-02-09 09:10:00|13778.5|13777|13784.3|13782.8|13785.3|13783.8|13776.9|13775.4|660
1612862100000|2021-02-09 09:15:00|13784.5|13783|13781.4|13779.9|13784.5|13783|13780.5|13779|662
1612862400000|2021-02-09 09:20:00|13781.3|13779.8|13787.4|13785.9|13789.2|13787.7|13780.8|13779.6|738
1612862700000|2021-02-09 09:25:00|13787.3|13785.8|13781.7|13780.2|13788.6|13787.1|13780.7|13779.2|588
1612863000000|2021-02-09 09:30:00|13781.6|13780.1|13786.6|13785.1|13788.3|13786.8|13781|13779.5|651
1612863300000|2021-02-09 09:35:00|13786.9|13785.4|13782.9|13781.4|13787.3|13785.8|13781.5|13780|596
1612863600000|2021-02-09 09:40:00|13782.7|13781.2|13787.8|13786.3|13790.1|13788.8|13782.6|13781.2|704
1612863900000|2021-02-09 09:45:00|13787.7|13786.2|13782.8|13781.3|13787.8|13786.3|13781.7|13780.2|521
1612864200000|2021-02-09 09:50:00|13782.7|13781.2|13782.4|13780.9|13783.8|13782.3|13781.1|13779.6|441
1612864500000|2021-02-09 09:55:00|13782.3|13780.8|13781.8|13780.3|13786|13784.6|13780.2|13778.9|826
1612864800000|2021-02-09 10:00:00|13781.7|13780.2|13781.5|13780|13782.5|13781|13779.8|13778.3|551
1612865100000|2021-02-09 10:05:00|13781.6|13780.1|13779.7|13778.2|13781.6|13780.1|13777.1|13775.6|453
1612865400000|2021-02-09 10:10:00|13779.6|13778.1|13776.2|13774.7|13781.2|13779.7|13775.1|13773.6|461
1612865700000|2021-02-09 10:15:00|13776.3|13774.8|13775.2|13773.7|13777.3|13775.8|13774.9|13773.4|450
1612866000000|2021-02-09 10:20:00|13775.1|13773.6|13766.7|13765.8|13775.3|13773.8|13765.8|13764.4|525
1612866300000|2021-02-09 10:25:00|13767.3|13766.5|13769.2|13767.7|13771.2|13770.1|13766.9|13765.6|440
1612866600000|2021-02-09 10:30:00|13769.1|13767.6|13767.1|13765.6|13771.2|13769.7|13765.6|13764.3|553
1612866900000|2021-02-09 10:35:00|13767|13765.5|13773.4|13771.9|13774.6|13773.1|13765.9|13764.4|572
1612867200000|2021-02-09 10:40:00|13773.5|13772|13773.6|13772.1|13775.3|13773.8|13770.2|13768.7|642
1612867500000|2021-02-09 10:45:00|13773.4|13771.9|13774.9|13773.4|13776.7|13775.2|13772.3|13770.8|470
1612867800000|2021-02-09 10:50:00|13775|13773.5|13777.7|13776.2|13779.5|13778|13773.9|13772.4|416
1612868100000|2021-02-09 10:55:00|13777.6|13776.1|13768.2|13766.7|13778|13776.7|13768|13766.5|703
1612868400000|2021-02-09 11:00:00|13768.3|13766.8|13768.5|13767|13769.4|13767.9|13763.3|13761.8|672
1612868700000|2021-02-09 11:05:00|13768.6|13767.1|13765|13763.5|13768.6|13767.1|13763.4|13761.9|610
1612869000000|2021-02-09 11:10:00|13765.1|13763.6|13766.5|13765|13766.7|13765.2|13762.3|13760.8|560
1612869300000|2021-02-09 11:15:00|13766.4|13764.9|13764.5|13763|13766.6|13765.1|13762.1|13760.6|427
1612869600000|2021-02-09 11:20:00|13764.4|13762.9|13769.5|13768|13771.7|13770.2|13763.8|13762.3|410
1612869900000|2021-02-09 11:25:00|13769.4|13767.9|13776.2|13774.7|13776.3|13775|13768.6|13767.3|535
1612870200000|2021-02-09 11:30:00|13776|13774.5|13779.2|13778.3|13779.8|13778.4|13775.7|13774.2|330
1612870500000|2021-02-09 11:35:00|13779.5|13778|13778.4|13776.9|13780.9|13779.7|13776|13774.5|431
1612870800000|2021-02-09 11:40:00|13778.3|13776.8|13778.7|13777.2|13780.2|13778.7|13772|13770.5|512
1612871100000|2021-02-09 11:45:00|13778.8|13777.3|13780.1|13778.6|13781.2|13779.7|13778.3|13776.8|443
1612871400000|2021-02-09 11:50:00|13779.9|13778.4|13781.8|13780.3|13782.2|13780.7|13776.7|13775.4|488
1612871700000|2021-02-09 11:55:00|13781.7|13780.2|13778.6|13777.7|13781.7|13780.2|13776.6|13775.1|488
1612872000000|2021-02-09 12:00:00|13778.7|13777.2|13775.8|13774.3|13778.7|13777.2|13774.3|13772.8|605
1612872300000|2021-02-09 12:05:00|13775.6|13774.1|13772.6|13771.1|13778.3|13776.8|13771.7|13770.6|547
1612872600000|2021-02-09 12:10:00|13772.5|13771|13772.5|13771|13773.9|13773|13769.8|13768.9|446
1612872900000|2021-02-09 12:15:00|13772.4|13770.9|13773.8|13772.9|13774.2|13773.3|13769.5|13768.3|527
1612873200000|2021-02-09 12:20:00|13773.9|13773|13775|13773.5|13777.6|13776.5|13773.7|13772.6|486
1612873500000|2021-02-09 12:25:00|13774.9|13773.4|13775.1|13774.2|13776.2|13775.1|13772.8|13771.7|467
1612873800000|2021-02-09 12:30:00|13774.9|13774|13776.9|13776|13778.7|13777.8|13774|13772.7|412
1612874100000|2021-02-09 12:35:00|13777|13776.1|13778.3|13777.4|13778.7|13777.5|13775.1|13774|325
1612874400000|2021-02-09 12:40:00|13778.2|13777.3|13773.2|13772.3|13778.5|13777.4|13772.9|13772|429
1612874700000|2021-02-09 12:45:00|13773.1|13772.2|13770.9|13770|13773.4|13772.5|13769.8|13768.9|421
1612875000000|2021-02-09 12:50:00|13771|13770.1|13771.7|13770.8|13773.5|13772.6|13771|13770.1|364
1612875300000|2021-02-09 12:55:00|13771.9|13771|13778.1|13777.2|13778.1|13777.2|13770.8|13769.9|550
1612875600000|2021-02-09 13:00:00|13778.2|13777.3|13781.6|13780.7|13781.6|13780.7|13774.4|13773.5|786
1612875900000|2021-02-09 13:05:00|13781.5|13780.6|13780.3|13779.4|13783.2|13782.1|13777.9|13777|664
1612876200000|2021-02-09 13:10:00|13780.4|13779.5|13784|13783.1|13784|13783.1|13779.2|13778.3|639
1612876500000|2021-02-09 13:15:00|13784.1|13783.2|13782.2|13781.3|13784.2|13783.3|13778.9|13778|530
1612876800000|2021-02-09 13:20:00|13782.1|13781.2|13787.2|13786.3|13788.2|13787|13780.5|13779.6|761
1612877100000|2021-02-09 13:25:00|13787|13786.1|13782.1|13781.2|13789.3|13788.4|13779.7|13778.8|760
1612877400000|2021-02-09 13:30:00|13782|13781.1|13772|13771.1|13783.7|13782.8|13772|13771.1|709
1612877700000|2021-02-09 13:35:00|13772.1|13771.2|13775.2|13774.3|13776.5|13775.6|13770.3|13769.4|601
1612878000000|2021-02-09 13:40:00|13775.3|13774.4|13776.5|13775|13776.5|13775.6|13772.3|13771.3|539
1612878300000|2021-02-09 13:45:00|13776.8|13775.3|13777.3|13776.4|13777.3|13776.4|13774|13773.1|412
1612878600000|2021-02-09 13:50:00|13777.2|13776.3|13774|13773.1|13778.9|13778|13773.9|13772.7|388
1612878900000|2021-02-09 13:55:00|13774.1|13773.2|13784.2|13783.3|13785.5|13784.5|13773.6|13772.7|560
1612879200000|2021-02-09 14:00:00|13784.5|13783.6|13778.8|13777.9|13784.8|13783.9|13775|13774.1|559
1612879500000|2021-02-09 14:05:00|13778.7|13777.8|13777.3|13776.4|13779.7|13778.8|13772.6|13771.7|579
1612879800000|2021-02-09 14:10:00|13777.2|13776.3|13772.5|13771.6|13777.2|13776.3|13772.5|13771.6|476
1612880100000|2021-02-09 14:15:00|13772.6|13771.7|13779.6|13778.7|13779.9|13779|13772.5|13771.6|704
1612880400000|2021-02-09 14:20:00|13779.5|13778.6|13776.8|13775.9|13779.7|13778.6|13774.6|13773.7|482
1612880700000|2021-02-09 14:25:00|13776.7|13775.8|13778.1|13776.6|13781.4|13780.5|13776.5|13775.4|429
1612881000000|2021-02-09 14:30:00|13778|13777.1|13791.1|13790.2|13791.1|13790.2|13775.9|13775|585
1612881300000|2021-02-09 14:35:00|13791.2|13790.3|13784.5|13783|13794.6|13793.7|13784.1|13782.9|725
1612881600000|2021-02-09 14:40:00|13784.6|13783.1|13788.8|13787.9|13790.5|13789.6|13776.2|13775.3|780
1612881900000|2021-02-09 14:45:00|13788.7|13787.8|13787.1|13786.2|13793.5|13792.4|13784.7|13783.6|644
1612882200000|2021-02-09 14:50:00|13787.3|13786.4|13785.6|13784.7|13790.9|13789.7|13783.2|13782.3|615
1612882500000|2021-02-09 14:55:00|13785.5|13784.6|13789.2|13787.7|13793.4|13792.5|13785.2|13784.3|600
1612882800000|2021-02-09 15:00:00|13789.3|13788.4|13784.4|13783.5|13791|13790.1|13781.2|13780.3|792
1612883100000|2021-02-09 15:05:00|13784.7|13783.8|13787.6|13786.7|13787.9|13787|13778.1|13777.2|917
1612883400000|2021-02-09 15:10:00|13787.7|13786.8|13792|13791.1|13792.8|13791.9|13787.6|13786.7|880
1612883700000|2021-02-09 15:15:00|13792.1|13791.2|13792.5|13791.6|13794.8|13793.7|13790.9|13790|719
1612884000000|2021-02-09 15:20:00|13792.7|13791.8|13796.1|13795.2|13797.8|13796.9|13792.2|13791.3|706
1612884300000|2021-02-09 15:25:00|13796.2|13795.3|13795.3|13793.8|13797.7|13796.8|13793|13791.9|732
1612884600000|2021-02-09 15:30:00|13795.2|13793.7|13795.3|13794.4|13798.2|13797.3|13793.2|13792.1|755
1612884900000|2021-02-09 15:35:00|13795.4|13794.5|13793.6|13792.1|13797.8|13796.7|13791.1|13790.1|585
1612885200000|2021-02-09 15:40:00|13793.5|13792|13794.1|13793.2|13796.5|13795.6|13793.3|13792|498
1612885500000|2021-02-09 15:45:00|13794|13793.1|13795.9|13795|13796.1|13795.2|13788.3|13787.2|675
1612885800000|2021-02-09 15:50:00|13796|13795.1|13795.6|13794.7|13798.2|13797.3|13794.7|13793.6|701
1612886100000|2021-02-09 15:55:00|13795.9|13795|13796.5|13795.6|13798.2|13797.3|13793|13792.1|800
1612886400000|2021-02-09 16:00:00|13796.4|13795.5|13790.5|13789|13797|13796.1|13789|13787.8|797
1612886700000|2021-02-09 16:05:00|13790.6|13789.1|13787.2|13785.7|13794.3|13793.1|13785.8|13784.5|584
1612887000000|2021-02-09 16:10:00|13787.1|13785.6|13790.8|13789.3|13792.1|13791.2|13784.5|13783.5|718
1612887300000|2021-02-09 16:15:00|13790.5|13789.6|13782.5|13781.6|13791.2|13790.1|13782.5|13781.4|547
1612887600000|2021-02-09 16:20:00|13782.6|13781.7|13783.5|13782.6|13786.8|13785.6|13781.9|13780.8|543
1612887900000|2021-02-09 16:25:00|13783.9|13783|13787.9|13786.4|13789.1|13788.1|13783.6|13782.7|539
1612888200000|2021-02-09 16:30:00|13787.8|13786.3|13793.3|13792.4|13793.4|13792.5|13787.3|13786.2|497
1612888500000|2021-02-09 16:35:00|13793.4|13792.5|13793.4|13792.5|13795.3|13794.4|13792.6|13791.3|456
1612888800000|2021-02-09 16:40:00|13793.1|13792.2|13791.6|13790.7|13795.7|13794.8|13791.5|13790.6|434
1612889100000|2021-02-09 16:45:00|13791.8|13790.9|13794.8|13793.9|13794.9|13794|13789.6|13788.7|440
1612889400000|2021-02-09 16:50:00|13794.7|13793.8|13795.3|13794.4|13796.3|13795.4|13794.2|13793.3|487
1612889700000|2021-02-09 16:55:00|13795.5|13794.6|13795.2|13793.7|13796.8|13795.9|13793.9|13792.6|543
1612890000000|2021-02-09 17:00:00|13795.3|13793.8|13795.4|13794.5|13795.8|13794.9|13793.8|13792.9|436
1612890300000|2021-02-09 17:05:00|13795.8|13794.9|13795.7|13794.8|13796.6|13795.7|13794|13793.1|514
1612890600000|2021-02-09 17:10:00|13795.8|13794.9|13797.3|13796.4|13798.2|13797.3|13794.9|13794|343
1612890900000|2021-02-09 17:15:00|13797.2|13796.3|13797.5|13796.6|13798.2|13797.3|13796.7|13795.8|351
1612891200000|2021-02-09 17:20:00|13797.6|13796.7|13796.9|13796|13798.1|13797.2|13796.5|13795.6|292
1612891500000|2021-02-09 17:25:00|13797|13796.1|13794.9|13794|13797.4|13796.5|13794.9|13794|331
1612891800000|2021-02-09 17:30:00|13794.8|13793.9|13794.1|13793.2|13796.5|13795.6|13794.1|13793.2|230
1612892100000|2021-02-09 17:35:00|13794|13793.1|13796.2|13795.3|13796.6|13795.7|13793.8|13792.9|380
1612892400000|2021-02-09 17:40:00|13796|13795.1|13796.4|13795.5|13796.5|13795.6|13793.1|13792.2|403
1612892700000|2021-02-09 17:45:00|13796.3|13795.4|13796.4|13795.5|13796.5|13795.6|13794.9|13794|353
1612893000000|2021-02-09 17:50:00|13796.5|13795.6|13796.5|13795.6|13797.9|13797|13796|13795.1|370
1612893300000|2021-02-09 17:55:00|13796.6|13795.7|13798.2|13797.3|13799|13798.1|13796.5|13795.6|348
1612893600000|2021-02-09 18:00:00|13798.1|13797.2|13796.5|13795.6|13798.5|13797.6|13794.7|13793.8|358
1612893900000|2021-02-09 18:05:00|13796.7|13795.8|13793.2|13792.3|13796.9|13796|13791.3|13790.4|395
1612894200000|2021-02-09 18:10:00|13793.1|13792.2|13795.6|13794.7|13795.8|13794.9|13792.9|13792|381
1612894500000|2021-02-09 18:15:00|13795.7|13794.8|13797.3|13796.4|13798.2|13797.3|13795.6|13794.7|356
1612894800000|2021-02-09 18:20:00|13797.2|13796.3|13796.6|13795.7|13798|13797|13795.4|13794.5|344
1612895100000|2021-02-09 18:25:00|13796.5|13795.6|13796|13795.1|13796.7|13795.8|13795|13794.1|274
1612895400000|2021-02-09 18:30:00|13795.6|13794.7|13794.8|13793.9|13796.4|13795.2|13794.2|13793.3|301
1612895700000|2021-02-09 18:35:00|13794.6|13793.7|13796|13795.1|13796.9|13796|13794.6|13793.7|277
1612896000000|2021-02-09 18:40:00|13796.1|13795.2|13796.3|13794.8|13796.7|13795.8|13795.4|13794.5|210
1612896300000|2021-02-09 18:45:00|13796|13795.1|13796.1|13794.6|13797.4|13796.5|13795.5|13794.5|411
1612896600000|2021-02-09 18:50:00|13796|13794.5|13797.4|13796.5|13797.4|13796.5|13795.6|13794.5|204
1612896900000|2021-02-09 18:55:00|13797.3|13796.4|13802.2|13800.7|13803.4|13802.4|13797.2|13796.3|466
1612897200000|2021-02-09 19:00:00|13802.3|13800.8|13803|13802.1|13804.4|13803.5|13801.7|13800.5|485
1612897500000|2021-02-09 19:05:00|13802.9|13802|13805.7|13804.8|13805.9|13805|13800.7|13799.8|338
1612897800000|2021-02-09 19:10:00|13805.6|13804.7|13804|13803.1|13808.7|13807.8|13802.9|13802|367
1612898100000|2021-02-09 19:15:00|13804.1|13803.2|13804.6|13803.7|13805.8|13804.7|13802.9|13802|290
1612898400000|2021-02-09 19:20:00|13804.8|13803.9|13808.5|13807.6|13808.8|13807.8|13804.3|13803.4|397
1612898700000|2021-02-09 19:25:00|13808.6|13807.7|13807.6|13806.7|13808.6|13807.7|13804.7|13803.8|539
1612899000000|2021-02-09 19:30:00|13807.5|13806.6|13809.4|13808.5|13810.2|13809|13805.9|13805|349
1612899300000|2021-02-09 19:35:00|13809.5|13808.6|13815.2|13814.3|13816.3|13815|13808.4|13807.5|445
1612899600000|2021-02-09 19:40:00|13815.1|13814.2|13810.8|13809.9|13815.2|13814.3|13809.4|13808.5|445
1612899900000|2021-02-09 19:45:00|13810.4|13809.5|13809.3|13808.4|13810.6|13809.7|13807.5|13806.6|450
1612900200000|2021-02-09 19:50:00|13809.2|13808.3|13815.8|13814.3|13816.4|13815.5|13809.2|13808.3|413
1612900500000|2021-02-09 19:55:00|13815.7|13814.2|13813.2|13812.3|13816.8|13815.5|13812.6|13811.7|500
1612900800000|2021-02-09 20:00:00|13813.3|13812.4|13813.5|13812.6|13814.7|13813.8|13811.5|13810.2|311
1612901100000|2021-02-09 20:05:00|13813.4|13812.5|13812.4|13811.5|13814.1|13813.2|13811.3|13810.4|325
1612901400000|2021-02-09 20:10:00|13812.3|13811.4|13813.8|13812.9|13814.2|13813.2|13811.4|13810.5|285
1612901700000|2021-02-09 20:15:00|13813.7|13812.8|13812.6|13811.1|13814.8|13813.7|13812.2|13811|214
1612902000000|2021-02-09 20:20:00|13812.3|13811.4|13812.6|13811.1|13814|13812.9|13811.1|13810|293
1612902300000|2021-02-09 20:25:00|13812.5|13811|13811.9|13811|13812.9|13811.8|13811.3|13810.1|148
1612902600000|2021-02-09 20:30:00|13811.7|13810.8|13813.7|13812.8|13813.9|13812.9|13810.6|13809.7|244
1612902900000|2021-02-09 20:35:00|13813.6|13812.7|13812.8|13811.3|13815.2|13814.3|13812.6|13811.3|224
1612903200000|2021-02-09 20:40:00|13812.7|13811.2|13812.1|13811.2|13813.3|13812.1|13810.9|13809.5|239
1612903500000|2021-02-09 20:45:00|13812|13811.1|13810|13809.1|13812.8|13811.9|13810|13809.1|176
1612903800000|2021-02-09 20:50:00|13810.1|13809.2|13809.4|13807.9|13810.9|13809.9|13808.4|13807.1|354
1612904100000|2021-02-09 20:55:00|13809.5|13808|13815.4|13814.5|13816.6|13815.7|13809.3|13808|481
1612904400000|2021-02-09 21:00:00|13815.3|13814.4|13813.3|13811.8|13816.1|13815.2|13812.2|13810.8|312
1612904700000|2021-02-09 21:05:00|13813.6|13812.1|13814.8|13813.3|13815.5|13814|13813.6|13812.1|254
1612905000000|2021-02-09 21:10:00|13814.9|13813.4|13814.5|13813|13816.4|13814.9|13813.2|13811.7|184
1612905300000|2021-02-09 21:15:00|13814.4|13812.9|13814.6|13813.7|13815.5|13814|13814.3|13812.8|218
1612905600000|2021-02-09 21:20:00|13814.8|13813.3|13816.9|13815.4|13817.2|13815.8|13814.5|13813.3|136
1612905900000|2021-02-09 21:25:00|13817|13815.5|13818.6|13817.7|13818.7|13817.8|13816.2|13814.7|157
1612906200000|2021-02-09 21:30:00|13818.7|13817.8|13818.4|13817.5|13818.8|13817.9|13818.1|13816.8|80
1612906500000|2021-02-09 21:35:00|13818.5|13817.6|13818.7|13817.2|13818.9|13817.7|13817.3|13815.9|138
1612906800000|2021-02-09 21:40:00|13818.8|13817.3|13818.7|13817.2|13819.5|13818|13818.4|13817.2|96
1612907100000|2021-02-09 21:45:00|13818.8|13817.3|13818.1|13816.6|13819|13817.6|13818.1|13816.6|197
1612907400000|2021-02-09 21:50:00|13818.2|13816.7|13819.9|13818.4|13820.2|13818.6|13817.7|13816.2|228
1612907700000|2021-02-09 21:55:00|13819.8|13818.3|13818.5|13815.6|13821.5|13820|13814.8|13810.7|863
1612908000000|2021-02-09 22:00:00|13818.9|13815.1|13815.7|13808.5|13820.5|13815.1|13815.7|13807.9|69
1612908300000|2021-02-09 22:05:00|13816|13808.1|13818|13810|13820.6|13812.3|13815.7|13807.5|220
1612908600000|2021-02-09 22:10:00|13818.7|13810.8|13818.1|13810.6|13820.9|13812.2|13814.8|13807.9|241
1612908900000|2021-02-09 22:15:00|13817.9|13810.9|13818.7|13808.7|13820|13812.1|13815.8|13807.4|208
1612909200000|2021-02-09 22:20:00|13819|13809|13817.1|13809.4|13819.7|13810.4|13816.6|13806.6|218
1612909500000|2021-02-09 22:25:00|13817.2|13809.5|13815.5|13807.5|13819.8|13811.4|13815.4|13807.1|360
1612909800000|2021-02-09 22:30:00|13815.3|13807.4|13816.9|13810.2|13817.5|13810.3|13812.1|13802.1|613
1612910100000|2021-02-09 22:35:00|13816.8|13810.3|13818.7|13811.3|13820.7|13812.9|13816.2|13807|387
1612910400000|2021-02-09 22:40:00|13819.9|13811.2|13817.9|13810.7|13819.9|13811.7|13817.1|13807.7|216
1612910700000|2021-02-09 22:45:00|13817.2|13810.6|13818.5|13812.7|13819|13813.2|13813.5|13803.5|417
1612911000000|2021-02-09 22:50:00|13818.4|13812.6|13817.5|13811.6|13818.8|13812.8|13816.2|13809.7|256
1612911300000|2021-02-09 22:55:00|13817.7|13811.7|13817.7|13809.7|13818.5|13812.3|13816.6|13807.2|371
1612911600000|2021-02-09 23:00:00|13817.8|13809.6|13814.8|13812.5|13818.1|13814.1|13813.8|13809.1|581
1612911900000|2021-02-09 23:05:00|13814.7|13812.6|13816.5|13815|13816.5|13815|13814.1|13812.4|262
1612912200000|2021-02-09 23:10:00|13816.4|13814.9|13816.5|13815|13816.7|13815.2|13815.4|13814|174
1612912500000|2021-02-09 23:15:00|13816.9|13815.4|13818.1|13816.6|13818.4|13817.1|13816.3|13814.8|297
1612912800000|2021-02-09 23:20:00|13818.2|13816.7|13818|13816.5|13818.6|13817.1|13817.2|13815.7|256
1612913100000|2021-02-09 23:25:00|13817.9|13816.4|13815.5|13814|13818|13816.5|13815.2|13813.7|251
1612913400000|2021-02-09 23:30:00|13815.8|13814.3|13817.3|13815.8|13817.4|13815.9|13814.7|13813.5|346
1612913700000|2021-02-09 23:35:00|13817.4|13815.9|13815|13813.5|13818.4|13816.9|13814.8|13813.3|245
1612914000000|2021-02-09 23:40:00|13814.9|13813.4|13815.6|13814.1|13816.2|13814.6|13813.2|13811.9|162
1612914300000|2021-02-09 23:45:00|13815.7|13814.2|13817.4|13815.9|13817.7|13816.2|13815.4|13813.9|209
1612914600000|2021-02-09 23:50:00|13817.3|13815.8|13816.9|13815.4|13817.9|13816.4|13815.5|13814.2|229
1612914900000|2021-02-09 23:55:00|13817|13815.5|13816|13815.1|13817.1|13815.6|13815.7|13814.2|148
1612915200000|2021-02-10 00:00:00|13816.7|13815.2|13814.1|13812.6|13817.3|13815.8|13812.4|13811.2|473
1612915500000|2021-02-10 00:05:00|13814.2|13812.7|13813.4|13812.5|13814.8|13813.5|13812.3|13811.3|282
1612915800000|2021-02-10 00:10:00|13813.5|13812.6|13814.3|13812.8|13815.5|13814.4|13813.3|13812|308
1612916100000|2021-02-10 00:15:00|13814.1|13812.6|13813.8|13812.3|13814.4|13812.9|13812.4|13811.2|263
1612916400000|2021-02-10 00:20:00|13813.5|13812|13814.1|13813.2|13814.5|13813.6|13813|13811.8|218
1612916700000|2021-02-10 00:25:00|13813.7|13812.2|13812|13810.5|13814|13813|13811.3|13810.4|288
1612917000000|2021-02-10 00:30:00|13811.9|13811|13813.5|13812.6|13814.1|13812.8|13811.2|13810.1|269
1612917300000|2021-02-10 00:35:00|13813.4|13812.5|13812.5|13811.6|13813.9|13812.9|13812.4|13811.5|251
1612917600000|2021-02-10 00:40:00|13812.6|13811.7|13808.5|13807.6|13812.8|13811.9|13808|13806.5|241
1612917900000|2021-02-10 00:45:00|13808.4|13807.5|13812.7|13811.8|13813.2|13812|13808.4|13807.2|216
1612918200000|2021-02-10 00:50:00|13812.6|13811.7|13811.8|13810.3|13814.4|13813.1|13810.3|13809.2|377
1612918500000|2021-02-10 00:55:00|13811.7|13810.2|13812.4|13810.9|13812.9|13811.5|13810|13808.5|312
1612918800000|2021-02-10 01:00:00|13812.3|13810.8|13813.4|13812.5|13814.8|13813.6|13811.8|13810.3|431
1612919100000|2021-02-10 01:05:00|13813.6|13812.1|13807.2|13806.3|13814|13812.6|13807|13805.9|395
1612919400000|2021-02-10 01:10:00|13807.1|13806.2|13804.7|13803.2|13808.7|13807.4|13804|13802.5|420
1612919700000|2021-02-10 01:15:00|13805.2|13803.7|13807.8|13806.3|13809.1|13807.6|13804.9|13803.7|596
1612920000000|2021-02-10 01:20:00|13807.6|13806.1|13805.5|13804|13807.9|13806.6|13805|13803.5|324
1612920300000|2021-02-10 01:25:00|13805.4|13803.9|13807.7|13806.2|13807.7|13806.3|13804.1|13802.7|241
1612920600000|2021-02-10 01:30:00|13807.5|13806|13805.8|13804.3|13808.2|13807|13804.3|13802.8|357
1612920900000|2021-02-10 01:35:00|13805.7|13804.2|13806.9|13805.4|13808.5|13807.4|13803.2|13801.9|394
1612921200000|2021-02-10 01:40:00|13806.8|13805.3|13810.4|13809.5|13811|13809.8|13806.3|13805.1|323
1612921500000|2021-02-10 01:45:00|13810.7|13809.2|13812.7|13811.2|13814.7|13813.8|13810.4|13809.2|429
1612921800000|2021-02-10 01:50:00|13812.8|13811.3|13814.7|13813.2|13814.8|13813.6|13812.2|13811|387
1612922100000|2021-02-10 01:55:00|13814.6|13813.1|13816.3|13814.8|13818.2|13816.9|13814.2|13813|516
1612922400000|2021-02-10 02:00:00|13816.4|13814.9|13819.1|13817.6|13819.5|13818.5|13816.2|13814.9|349
1612922700000|2021-02-10 02:05:00|13819.2|13817.7|13816.7|13815.2|13820|13819|13816.3|13815.1|324
1612923000000|2021-02-10 02:10:00|13816.6|13815.1|13816.3|13815.4|13816.7|13815.6|13815.1|13813.9|352
1612923300000|2021-02-10 02:15:00|13816.2|13815.3|13816.5|13815.6|13818.6|13817.6|13816.1|13815.1|246
1612923600000|2021-02-10 02:20:00|13816.6|13815.7|13818.3|13817.4|13818.8|13817.7|13816.1|13815|262
1612923900000|2021-02-10 02:25:00|13818.4|13817.5|13818.7|13817.8|13818.7|13817.8|13817.2|13815.9|213
1612924200000|2021-02-10 02:30:00|13818.6|13817.7|13819.6|13818.7|13823.7|13822.6|13818.5|13817.4|427
1612924500000|2021-02-10 02:35:00|13819.3|13818.4|13822.6|13821.7|13824.2|13823.3|13818|13817|642
1612924800000|2021-02-10 02:40:00|13822.5|13821.6|13823.2|13821.7|13824.7|13823.6|13821.5|13820.3|319
1612925100000|2021-02-10 02:45:00|13823.4|13821.9|13822.8|13821.3|13823.7|13822.5|13821.5|13820.4|188
1612925400000|2021-02-10 02:50:00|13822.7|13821.2|13823.3|13822.4|13823.8|13822.6|13821|13819.8|249
1612925700000|2021-02-10 02:55:00|13822.9|13822|13823.4|13822.5|13824.5|13823.4|13822.1|13821.1|317
1612926000000|2021-02-10 03:00:00|13823.3|13822.4|13823.2|13822.3|13823.8|13822.7|13822.1|13821.2|297
1612926300000|2021-02-10 03:05:00|13823.3|13822.4|13824.1|13823.2|13824.3|13823.4|13822.4|13821.5|354
1612926600000|2021-02-10 03:10:00|13824|13823.1|13824.9|13824|13825.2|13824.3|13823.5|13822.4|164
1612926900000|2021-02-10 03:15:00|13824.8|13823.9|13827.4|13826.5|13827.8|13826.7|13824.2|13823.1|247
1612927200000|2021-02-10 03:20:00|13827.3|13826.4|13825.8|13824.3|13828.2|13827.2|13825.3|13824.2|264
1612927500000|2021-02-10 03:25:00|13825.9|13824.4|13826.6|13825.7|13827.6|13826.5|13825|13823.9|327
1612927800000|2021-02-10 03:30:00|13826.7|13825.8|13824.6|13823.7|13827.3|13826.1|13824.2|13823|275
1612928100000|2021-02-10 03:35:00|13824.5|13823.6|13825.5|13824.6|13825.8|13824.7|13824.2|13823|194
1612928400000|2021-02-10 03:40:00|13825.4|13824.5|13825.1|13824.2|13825.8|13824.8|13824.4|13823.1|205
1612928700000|2021-02-10 03:45:00|13825.2|13824.3|13824.4|13822.9|13825.6|13824.3|13823.2|13822|155
1612929000000|2021-02-10 03:50:00|13824.6|13823.1|13824.4|13823.5|13826.3|13825.1|13823.6|13822.7|225
1612929300000|2021-02-10 03:55:00|13824.5|13823.6|13823.3|13822.4|13824.7|13823.6|13822.6|13821.7|198
1612929600000|2021-02-10 04:00:00|13823.4|13822.5|13823.6|13822.7|13823.8|13822.7|13821.8|13820.6|176
1612929900000|2021-02-10 04:05:00|13823.5|13822.6|13822.7|13821.2|13824|13822.8|13821.9|13820.7|201
1612930200000|2021-02-10 04:10:00|13822.8|13821.3|13822.4|13821.5|13823.7|13822.7|13821.3|13820.4|176
1612930500000|2021-02-10 04:15:00|13822.3|13821.4|13822.4|13821.5|13823.2|13821.9|13820.5|13819.6|224
1612930800000|2021-02-10 04:20:00|13822.5|13821.6|13824.9|13823.4|13824.9|13823.8|13822.5|13821.3|205
1612931100000|2021-02-10 04:25:00|13824.8|13823.3|13826.3|13825.4|13826.7|13825.5|13824.8|13823.3|200
1612931400000|2021-02-10 04:30:00|13826.2|13825.3|13826.2|13825.3|13826.9|13825.7|13825.6|13824.7|113
1612931700000|2021-02-10 04:35:00|13826.3|13825.4|13825.9|13824.4|13827.3|13826.4|13825.2|13824.1|205
1612932000000|2021-02-10 04:40:00|13826|13824.5|13824.1|13823.2|13826|13824.7|13823.2|13822.1|170
1612932300000|2021-02-10 04:45:00|13824.2|13823.3|13823.3|13822.4|13824.2|13823.3|13823.1|13822.2|81
1612932600000|2021-02-10 04:50:00|13823.2|13822.3|13823.2|13822.3|13823.6|13822.4|13822.5|13821.3|135
1612932900000|2021-02-10 04:55:00|13823.1|13822.2|13822|13821.1|13824.1|13823.2|13822|13821.1|178
1612933200000|2021-02-10 05:00:00|13822.1|13821.2|13821.4|13819.9|13822.4|13821.3|13820.3|13819.2|196
1612933500000|2021-02-10 05:05:00|13821.1|13820.2|13819.3|13818.4|13821.2|13820.2|13818.8|13817.8|215
1612933800000|2021-02-10 05:10:00|13819.2|13818.3|13821.3|13820.4|13821.6|13820.4|13819|13818.1|171
1612934100000|2021-02-10 05:15:00|13821.2|13820.3|13820.1|13819.2|13821.5|13820.4|13818.9|13817.8|264
1612934400000|2021-02-10 05:20:00|13820|13819.1|13819.2|13818.3|13820.1|13819.2|13817.8|13816.7|198
1612934700000|2021-02-10 05:25:00|13819.3|13818.4|13820.9|13819.4|13821|13819.9|13819|13817.9|234
1612935000000|2021-02-10 05:30:00|13821|13819.5|13822.2|13821.3|13823.4|13822.3|13820.2|13819|288
1612935300000|2021-02-10 05:35:00|13822.3|13821.4|13823.1|13822.2|13823.5|13822.3|13820.9|13819.8|267
1612935600000|2021-02-10 05:40:00|13823|13822.1|13821.9|13820.4|13823.4|13822.3|13821.1|13819.8|231
1612935900000|2021-02-10 05:45:00|13821.8|13820.3|13821|13820.1|13822.7|13821.5|13820.9|13819.9|257
1612936200000|2021-02-10 05:50:00|13820.9|13820|13820.9|13820|13822.5|13821.2|13820.9|13819.9|239
1612936500000|2021-02-10 05:55:00|13821|13820.1|13820.8|13819.9|13822.4|13821.3|13820.7|13819.8|260
1612936800000|2021-02-10 06:00:00|13820.9|13820|13823.1|13822.2|13823.6|13822.3|13819.1|13818.2|324
1612937100000|2021-02-10 06:05:00|13823|13822.1|13823.1|13822.2|13823.6|13822.6|13822.4|13821.2|220
1612937400000|2021-02-10 06:10:00|13823|13822.1|13822.7|13821.2|13823.3|13822.4|13821.9|13820.7|224
1612937700000|2021-02-10 06:15:00|13822.6|13821.1|13819.4|13818.5|13823.4|13821.9|13818.5|13817.4|287
1612938000000|2021-02-10 06:20:00|13819.3|13818.4|13821.2|13820.3|13821.6|13820.4|13819.3|13818.1|178
1612938300000|2021-02-10 06:25:00|13821.1|13820.2|13820.4|13818.9|13822.6|13821.3|13819.9|13818.8|246
1612938600000|2021-02-10 06:30:00|13820.6|13819.1|13821.2|13820.3|13821.7|13820.7|13820.1|13818.7|220
1612938900000|2021-02-10 06:35:00|13821.3|13820.4|13821.3|13820.4|13822|13821|13819.4|13817.9|231
1612939200000|2021-02-10 06:40:00|13821.2|13820.3|13820.4|13819.5|13822.8|13821.6|13820.2|13819.1|272
1612939500000|2021-02-10 06:45:00|13820.3|13819.4|13819.3|13818.4|13820.4|13819.5|13819|13817.9|178
1612939800000|2021-02-10 06:50:00|13819.4|13818.5|13822.1|13820.6|13822.1|13820.6|13819.3|13818.3|251
1612940100000|2021-02-10 06:55:00|13821.9|13820.4|13820|13818.5|13822|13820.7|13817.6|13816.7|231
1612940400000|2021-02-10 07:00:00|13819.8|13818.9|13815.4|13814.5|13820.7|13819.5|13813.9|13813|373
1612940700000|2021-02-10 07:05:00|13815.5|13814.6|13815.2|13814.3|13817.8|13816.6|13813.9|13812.8|372
1612941000000|2021-02-10 07:10:00|13815.1|13814.2|13815.1|13814.2|13815.1|13814.2|13810.7|13809.5|296
1612941300000|2021-02-10 07:15:00|13815.2|13814.3|13820.2|13818.7|13820.8|13819.6|13812.2|13810.8|467
1612941600000|2021-02-10 07:20:00|13820.1|13818.6|13819.3|13818.4|13822.7|13821.5|13818.2|13817.3|358
1612941900000|2021-02-10 07:25:00|13819.2|13818.3|13817.1|13816.2|13819.3|13818.4|13816|13815.1|381
1612942200000|2021-02-10 07:30:00|13817.2|13816.3|13820.5|13819.6|13823.1|13821.8|13817.1|13816.2|478
1612942500000|2021-02-10 07:35:00|13820.6|13819.7|13818.4|13817.5|13822.3|13820.8|13818.3|13817.3|350
1612942800000|2021-02-10 07:40:00|13818.5|13817.6|13819.4|13817.9|13821.2|13820.1|13818.3|13817|275
1612943100000|2021-02-10 07:45:00|13819.5|13818|13824.1|13823.2|13826.4|13825.3|13819|13818|350
1612943400000|2021-02-10 07:50:00|13824|13823.1|13824|13822.5|13825.6|13824.5|13821.8|13820.7|300
1612943700000|2021-02-10 07:55:00|13823.9|13822.4|13829|13828.1|13829.7|13828.7|13823.3|13822.3|477
1612944000000|2021-02-10 08:00:00|13828.9|13828|13827.5|13826|13834.9|13834|13825.5|13824.6|846
1612944300000|2021-02-10 08:05:00|13827.6|13826.1|13824.5|13823|13829.6|13828.4|13822.7|13821.8|696
1612944600000|2021-02-10 08:10:00|13824.4|13822.9|13829.7|13828.8|13830.2|13829.2|13820.3|13819.1|527
1612944900000|2021-02-10 08:15:00|13829.8|13828.9|13829|13827.5|13834.4|13833.5|13825.9|13824.7|669
1612945200000|2021-02-10 08:20:00|13829.1|13827.6|13834.2|13832.7|13835.4|13833.9|13827.4|13826.5|547
1612945500000|2021-02-10 08:25:00|13834.5|13833|13832.2|13831.3|13834.9|13833.7|13830.1|13829.2|510
1612945800000|2021-02-10 08:30:00|13832.1|13831.2|13838.3|13836.8|13838.6|13837.1|13827.5|13826|760
1612946100000|2021-02-10 08:35:00|13838.4|13836.9|13843|13842.1|13846.8|13845.6|13838.4|13836.9|900
1612946400000|2021-02-10 08:40:00|13842.9|13842|13842.6|13841.1|13845.2|13843.8|13840.4|13839.2|686
1612946700000|2021-02-10 08:45:00|13842.7|13841.2|13849|13847.5|13854|13852.8|13842.1|13840.8|711
1612947000000|2021-02-10 08:50:00|13849.1|13847.6|13852.3|13851.4|13853.7|13852.5|13849.1|13847.6|683
1612947300000|2021-02-10 08:55:00|13852.2|13851.3|13855.3|13854.4|13856.5|13855.6|13848.5|13847.2|729
1612947600000|2021-02-10 09:00:00|13855.5|13853.8|13847.6|13846.1|13856.6|13855.1|13846|13844.9|739
1612947900000|2021-02-10 09:05:00|13847.7|13846.2|13845.1|13844.2|13848.8|13847.9|13845|13843.9|656
1612948200000|2021-02-10 09:10:00|13845.2|13844.3|13852.6|13851.1|13853.9|13852.7|13844.9|13844|773
1612948500000|2021-02-10 09:15:00|13852.5|13851|13851.2|13849.7|13854.8|13853.7|13850.7|13849.4|662
1612948800000|2021-02-10 09:20:00|13851.1|13849.6|13847.2|13845.7|13851.1|13849.6|13846.1|13845|485
1612949100000|2021-02-10 09:25:00|13847.3|13845.8|13847.4|13845.9|13850.7|13849.8|13845.4|13844.5|610
1612949400000|2021-02-10 09:30:00|13847|13846.1|13850.9|13849.4|13855.1|13853.9|13846.6|13845.2|619
1612949700000|2021-02-10 09:35:00|13851|13849.5|13840.9|13839.4|13851|13849.8|13840.4|13839.1|732
1612950000000|2021-02-10 09:40:00|13840.6|13839.7|13841.5|13840|13845|13843.7|13837.4|13836.2|961
1612950300000|2021-02-10 09:45:00|13841.4|13839.9|13841.6|13840.7|13847.4|13846|13840.9|13839.9|710
1612950600000|2021-02-10 09:50:00|13841.4|13840.5|13843.9|13843|13847.3|13845.9|13840|13838.6|701
1612950900000|2021-02-10 09:55:00|13844|13843.1|13835.1|13834.2|13844|13843.1|13834.8|13833.5|753
1612951200000|2021-02-10 10:00:00|13835.2|13834.3|13845.1|13844.2|13846.8|13845.8|13835.2|13834.3|838
1612951500000|2021-02-10 10:05:00|13845.2|13844.3|13844.3|13843.4|13846.9|13845.8|13842.3|13841.1|612
1612951800000|2021-02-10 10:10:00|13844.2|13843.3|13842.4|13841.5|13844.8|13843.9|13839.2|13838.3|555
1612952100000|2021-02-10 10:15:00|13842.3|13841.4|13838.6|13837.7|13843|13841.8|13834.7|13833.4|573
1612952400000|2021-02-10 10:20:00|13838.5|13837.6|13842.3|13841.4|13843.3|13842.1|13836|13834.9|477
1612952700000|2021-02-10 10:25:00|13842.2|13841.3|13840.6|13839.1|13843.7|13842.7|13839.9|13839|444
1612953000000|2021-02-10 10:30:00|13840.5|13839|13844.2|13843.3|13844.7|13843.7|13839.7|13838.5|528
1612953300000|2021-02-10 10:35:00|13844.3|13843.4|13845.7|13844.2|13846|13844.7|13840.5|13839.3|359
1612953600000|2021-02-10 10:40:00|13845.4|13843.9|13846.3|13845.4|13847.2|13845.8|13843.6|13842.7|361
1612953900000|2021-02-10 10:45:00|13846.4|13845.5|13847.6|13846.7|13849.3|13848.4|13845.5|13844.6|488
1612954200000|2021-02-10 10:50:00|13848.1|13846.6|13841.3|13840.4|13848.1|13846.9|13840.9|13840|450
1612954500000|2021-02-10 10:55:00|13841.4|13840.5|13841.8|13840.9|13846.4|13845.5|13841|13840.1|504
1612954800000|2021-02-10 11:00:00|13842|13840.5|13842.3|13841.4|13845.3|13844.4|13841.4|13840.4|489
1612955100000|2021-02-10 11:05:00|13842.4|13841.5|13843.3|13842.4|13844.7|13843.7|13842.2|13841.3|358
1612955400000|2021-02-10 11:10:00|13843.2|13842.3|13846.4|13845.5|13846.9|13845.8|13843.1|13842.2|425
1612955700000|2021-02-10 11:15:00|13846.5|13845.6|13844.8|13843.9|13847.6|13846.5|13843.7|13842.8|358
1612956000000|2021-02-10 11:20:00|13844.7|13843.8|13845.4|13844.5|13846.5|13845.3|13844|13843|313
1612956300000|2021-02-10 11:25:00|13845.3|13844.4|13848|13846.5|13852.4|13851.2|13845.3|13844.4|600
1612956600000|2021-02-10 11:30:00|13847.6|13846.7|13844.6|13843.7|13848.5|13847.2|13844.2|13843.3|408
1612956900000|2021-02-10 11:35:00|13844.5|13843.6|13841.4|13840.5|13846.5|13845.6|13838.7|13837.5|482
1612957200000|2021-02-10 11:40:00|13841|13840.1|13841.5|13840.6|13842.6|13841.1|13838|13836.7|408
1612957500000|2021-02-10 11:45:00|13841.7|13840.8|13838.2|13837.3|13842.9|13841.7|13838.2|13837.2|353
1612957800000|2021-02-10 11:50:00|13838.3|13837.4|13840.5|13839.6|13840.8|13839.9|13837.5|13836.3|228
1612958100000|2021-02-10 11:55:00|13840.4|13839.5|13838.6|13837.1|13841.6|13840.7|13838|13836.8|419
1612958400000|2021-02-10 12:00:00|13838.5|13837|13833.2|13831.7|13838.6|13837.3|13832.3|13831.4|509
1612958700000|2021-02-10 12:05:00|13833.3|13831.8|13831.6|13830.7|13833.8|13832.8|13830.5|13829.6|566
1612959000000|2021-02-10 12:10:00|13831.7|13830.8|13832.6|13831.7|13836|13835|13828.6|13827.5|554
1612959300000|2021-02-10 12:15:00|13832.4|13831.5|13835.4|13833.9|13836.8|13835.7|13831.8|13830.8|413
1612959600000|2021-02-10 12:20:00|13835.8|13834.9|13833.9|13833|13839.4|13838.5|13833.3|13832.4|462
1612959900000|2021-02-10 12:25:00|13833.8|13832.9|13837.4|13836.5|13839.1|13838.2|13832.1|13831.2|507
1612960200000|2021-02-10 12:30:00|13837.5|13836.6|13834.6|13833.1|13837.6|13836.7|13830.8|13829.9|457
1612960500000|2021-02-10 12:35:00|13834.7|13833.2|13833.5|13832.6|13835.4|13834.5|13830|13829.1|417
1612960800000|2021-02-10 12:40:00|13833.6|13832.7|13834.4|13832.9|13834.6|13833.7|13831.5|13830.6|442
1612961100000|2021-02-10 12:45:00|13834.3|13832.8|13833.3|13831.8|13835.6|13834.6|13831.8|13830.6|399
1612961400000|2021-02-10 12:50:00|13833.7|13832.8|13837.2|13836.3|13838|13837|13833.1|13832.2|414
1612961700000|2021-02-10 12:55:00|13837.1|13836.2|13836.1|13835.2|13838.2|13837|13834.1|13833.1|497
1612962000000|2021-02-10 13:00:00|13836.2|13835.3|13841.7|13840.8|13842.1|13841.2|13833.4|13832.5|633
1612962300000|2021-02-10 13:05:00|13841.6|13840.7|13839.8|13838.9|13841.7|13840.8|13834.6|13833.7|599
1612962600000|2021-02-10 13:10:00|13839.7|13838.8|13836.4|13835.5|13841.9|13840.6|13836.3|13835.4|547
1612962900000|2021-02-10 13:15:00|13836.2|13835.3|13834.9|13834|13838.4|13837.5|13834.2|13833.3|424
1612963200000|2021-02-10 13:20:00|13834.8|13833.9|13833.5|13832.6|13835.9|13835|13832|13831.1|457
1612963500000|2021-02-10 13:25:00|13833.7|13832.8|13838.8|13828.8|13840.9|13833.6|13831.9|13828.2|459
1612963800000|2021-02-10 13:30:00|13839.3|13829.3|13847.8|13846.3|13852.3|13851.3|13835.4|13829.3|1386
1612964100000|2021-02-10 13:35:00|13847.5|13846.6|13849|13848.1|13852|13850.6|13843.7|13842.6|1073
1612964400000|2021-02-10 13:40:00|13849.1|13848.2|13848.2|13847.3|13852.3|13851.3|13847.3|13846.4|893
1612964700000|2021-02-10 13:45:00|13848.3|13847.4|13849.6|13848.1|13851.2|13850.1|13845.8|13844.9|821
1612965000000|2021-02-10 13:50:00|13849.3|13848.4|13849.7|13848.8|13850.6|13849.3|13846.3|13845.2|702
1612965300000|2021-02-10 13:55:00|13849.8|13848.9|13849.1|13848.2|13851.6|13850.5|13847|13845.7|710
1612965600000|2021-02-10 14:00:00|13849|13848.1|13848.6|13847.7|13851.7|13850.8|13845.6|13844.1|735
1612965900000|2021-02-10 14:05:00|13848.7|13847.8|13855.7|13854.8|13856.2|13855.1|13847|13846|738
1612966200000|2021-02-10 14:10:00|13855.8|13854.9|13853.3|13852.4|13859.4|13858.1|13851.3|13850.4|823
1612966500000|2021-02-10 14:15:00|13853.5|13852.6|13855.4|13854.5|13855.9|13854.9|13852.2|13851.1|568
1612966800000|2021-02-10 14:20:00|13855.5|13854.6|13857.2|13855.7|13858.2|13857.3|13850.2|13849.3|779
1612967100000|2021-02-10 14:25:00|13857.3|13855.8|13859.6|13858.7|13860.1|13859.1|13857.2|13855.7|522
1612967400000|2021-02-10 14:30:00|13860|13859.1|13854.6|13853.1|13866.8|13865.7|13854.6|13853.1|817
1612967700000|2021-02-10 14:35:00|13854.5|13853.6|13855.4|13854.5|13858.3|13857.4|13852.5|13851.5|677
1612968000000|2021-02-10 14:40:00|13855.3|13854.4|13853.2|13851.7|13857|13855.9|13850.8|13849.6|657
1612968300000|2021-02-10 14:45:00|13852.8|13851.3|13852|13851.1|13855.2|13853.9|13850.1|13848.9|743
1612968600000|2021-02-10 14:50:00|13852.1|13851.2|13851.2|13850.3|13853.1|13852|13848.1|13847.2|826
1612968900000|2021-02-10 14:55:00|13850.9|13850|13843.8|13842.3|13852.1|13851.2|13843.3|13842.2|745
1612969200000|2021-02-10 15:00:00|13843.9|13842.4|13848.8|13847.9|13852.4|13851.5|13842.6|13841.3|839
1612969500000|2021-02-10 15:05:00|13848.4|13847.5|13854.8|13853.3|13855.3|13854.1|13848.2|13847.3|641
1612969800000|2021-02-10 15:10:00|13854.7|13853.2|13860.4|13859.5|13863.6|13862.4|13854.7|13853.2|798
1612970100000|2021-02-10 15:15:00|13860.5|13859.6|13859.4|13858.5|13862.6|13861.7|13856.2|13855|740
1612970400000|2021-02-10 15:20:00|13859.1|13858.2|13848|13846.5|13859.4|13858.2|13845.6|13844.7|1136
1612970700000|2021-02-10 15:25:00|13847.9|13846.4|13849.7|13848.2|13856|13855.1|13844.6|13843.7|1121
1612971000000|2021-02-10 15:30:00|13849.4|13848.5|13849|13848.1|13854.1|13853.2|13848|13846.9|1188
1612971300000|2021-02-10 15:35:00|13848.9|13848|13850.9|13850|13855.3|13854.4|13848.9|13848|1106
1612971600000|2021-02-10 15:40:00|13851|13850.1|13843.4|13842.5|13857.3|13856.4|13843.2|13842.3|1175
1612971900000|2021-02-10 15:45:00|13843.3|13842.4|13845.1|13844.2|13849|13848.1|13842.2|13841.3|1170
1612972200000|2021-02-10 15:50:00|13845.2|13844.3|13838.9|13837.4|13847.1|13846.2|13838.5|13837.4|1066
1612972500000|2021-02-10 15:55:00|13839.1|13837.6|13846|13845.1|13847.3|13846.2|13838.1|13837.2|868
1612972800000|2021-02-10 16:00:00|13846.1|13845.2|13841.8|13840.9|13847.2|13846.3|13840.4|13838.9|793
1612973100000|2021-02-10 16:05:00|13841.9|13841|13843|13841.5|13845.1|13843.9|13839.6|13838.4|770
1612973400000|2021-02-10 16:10:00|13842.6|13841.7|13847.4|13846.5|13849.2|13848.3|13841.6|13840.5|752
1612973700000|2021-02-10 16:15:00|13847.3|13846.4|13842.8|13841.9|13849|13847.8|13840.8|13839.9|666
1612974000000|2021-02-10 16:20:00|13842.6|13841.7|13844.5|13843.6|13846.2|13845.3|13841.8|13840.9|670
1612974300000|2021-02-10 16:25:00|13844.6|13843.1|13846.2|13845.3|13846.8|13845.9|13842.4|13841.5|567
1612974600000|2021-02-10 16:30:00|13846.1|13845.2|13849.4|13847.9|13849.4|13848.4|13844.1|13842.8|649
1612974900000|2021-02-10 16:35:00|13849.6|13848.1|13843.8|13842.9|13849.7|13848.6|13842.9|13842|714
1612975200000|2021-02-10 16:40:00|13843.9|13843|13844.4|13843.5|13847.2|13846|13842.9|13842|553
1612975500000|2021-02-10 16:45:00|13844.3|13843.4|13846.3|13845.4|13848.2|13847.3|13844.1|13843.2|518
1612975800000|2021-02-10 16:50:00|13846.2|13845.3|13848.5|13847.6|13849.7|13848.8|13845.1|13844.1|499
1612976100000|2021-02-10 16:55:00|13848.7|13847.8|13849.2|13848.3|13851.4|13850.5|13848.6|13847.7|448
1612976400000|2021-02-10 17:00:00|13849.1|13848.2|13843.6|13842.7|13850.2|13848.8|13842.2|13841.3|726
1612976700000|2021-02-10 17:05:00|13843.5|13842.6|13842.6|13841.7|13843.9|13843|13840.2|13839.1|585
1612977000000|2021-02-10 17:10:00|13842.5|13841.6|13844.4|13843.5|13845.4|13844.5|13841.2|13840.1|594
1612977300000|2021-02-10 17:15:00|13844.3|13843.4|13842.1|13841.2|13844.9|13844|13840.7|13839.8|645
1612977600000|2021-02-10 17:20:00|13842|13841.1|13840.9|13840|13842.9|13841.6|13839.9|13839|437
1612977900000|2021-02-10 17:25:00|13841.1|13840.2|13845|13844.1|13846.9|13846|13840.1|13839.2|588
1612978200000|2021-02-10 17:30:00|13844.9|13844|13845.4|13844.5|13847|13846.1|13843.5|13842.6|513
1612978500000|2021-02-10 17:35:00|13845.3|13844.4|13843.7|13842.8|13846.1|13844.7|13842.4|13841.5|376
1612978800000|2021-02-10 17:40:00|13843.4|13842.5|13844.1|13843.2|13846.2|13845.3|13843.1|13842.2|384
1612979100000|2021-02-10 17:45:00|13844.2|13843.3|13848.3|13847.4|13849|13848.1|13843.7|13842.6|456
1612979400000|2021-02-10 17:50:00|13848.4|13847.5|13850.4|13849.5|13850.6|13849.5|13847.3|13846.4|425
1612979700000|2021-02-10 17:55:00|13850.3|13849.4|13852.2|13851.3|13852.7|13851.8|13849.1|13848.2|455
1612980000000|2021-02-10 18:00:00|13851.9|13851|13852.7|13851.8|13852.7|13851.8|13850.9|13850|409
1612980300000|2021-02-10 18:05:00|13853.4|13852.5|13850.2|13849.3|13853.5|13852.6|13850.1|13849.2|282
1612980600000|2021-02-10 18:10:00|13850.3|13849.4|13849.5|13848.6|13851.2|13850.3|13848.5|13847.5|471
1612980900000|2021-02-10 18:15:00|13849.4|13848.5|13852|13851.1|13852.8|13851.9|13848.9|13847.9|307
1612981200000|2021-02-10 18:20:00|13852.1|13851.2|13851.7|13850.8|13853.6|13852.7|13850.6|13849.6|396
1612981500000|2021-02-10 18:25:00|13851.6|13850.7|13849.8|13848.9|13852|13851.1|13849.1|13848.2|369
1612981800000|2021-02-10 18:30:00|13849.9|13849|13851.1|13850.2|13852.2|13851.2|13849.2|13848.3|278
1612982100000|2021-02-10 18:35:00|13851.3|13850.4|13848.2|13847.3|13851.3|13850.4|13848.1|13846.9|270
1612982400000|2021-02-10 18:40:00|13848.3|13847.4|13846.2|13845.3|13848.5|13847.6|13845.5|13844.6|243
1612982700000|2021-02-10 18:45:00|13846|13845.1|13844.3|13843.4|13846.4|13845.5|13843.7|13842.6|313
1612983000000|2021-02-10 18:50:00|13844.2|13843.3|13846.5|13845.6|13847.2|13846.3|13843.6|13842.7|347
1612983300000|2021-02-10 18:55:00|13846.3|13845.4|13846.7|13845.2|13846.8|13845.8|13844.5|13843.3|271
1612983600000|2021-02-10 19:00:00|13846.6|13845.1|13850.1|13848.6|13850.1|13848.9|13846.2|13844.9|468
1612983900000|2021-02-10 19:05:00|13849.6|13848.7|13849.5|13848.6|13850.6|13849.7|13847.9|13847|470
1612984200000|2021-02-10 19:10:00|13849.7|13848.8|13850.6|13849.7|13852.6|13851.7|13848.9|13848|558
1612984500000|2021-02-10 19:15:00|13850.8|13849.9|13847.3|13846.4|13851|13850.1|13846.2|13845.3|491
1612984800000|2021-02-10 19:20:00|13846.9|13846|13843.4|13842.5|13847.6|13846.7|13842.7|13841.8|374
1612985100000|2021-02-10 19:25:00|13843.5|13842.6|13840.9|13840|13844.7|13843.8|13840.5|13839.6|491
1612985400000|2021-02-10 19:30:00|13841|13840.1|13840.7|13839.8|13842.6|13841.7|13839.4|13838.2|518
1612985700000|2021-02-10 19:35:00|13840.6|13839.7|13841.3|13840.4|13842.2|13841.1|13839.7|13838.5|310
1612986000000|2021-02-10 19:40:00|13841.2|13840.3|13841.2|13840.3|13843.2|13842.3|13841.2|13840.3|216
1612986300000|2021-02-10 19:45:00|13841.3|13840.4|13844.7|13843.8|13846.2|13845.3|13841.2|13840.3|223
1612986600000|2021-02-10 19:50:00|13844.8|13843.9|13844.4|13843.5|13846.7|13845.3|13843.9|13843|371
1612986900000|2021-02-10 19:55:00|13844.3|13843.4|13841.4|13840.5|13845.8|13844.8|13840.8|13839.8|472
1612987200000|2021-02-10 20:00:00|13841.2|13840.3|13841|13840.1|13841.7|13840.8|13837.4|13836.5|354
1612987500000|2021-02-10 20:05:00|13840.9|13840|13839.4|13838.5|13841.4|13840.5|13838.3|13837.2|223
1612987800000|2021-02-10 20:10:00|13839.3|13838.4|13834.5|13833.6|13839.5|13838.6|13833.8|13832.9|465
1612988100000|2021-02-10 20:15:00|13835.1|13834.2|13837.8|13836.3|13839.3|13838.4|13832.1|13831.2|530
1612988400000|2021-02-10 20:20:00|13837.7|13836.2|13837.4|13836.5|13838.7|13837.7|13837.3|13836.1|249
1612988700000|2021-02-10 20:25:00|13837.5|13836.6|13840.3|13839.4|13840.5|13839.5|13837.4|13836.5|322
1612989000000|2021-02-10 20:30:00|13840.4|13839.5|13837.4|13836.5|13841.7|13840.8|13836.7|13835.8|352
1612989300000|2021-02-10 20:35:00|13837.5|13836.6|13831.1|13830.2|13837.9|13837|13830.9|13830|367
1612989600000|2021-02-10 20:40:00|13831.3|13830.4|13831.1|13830.2|13833.1|13831.9|13830.6|13829.4|393
1612989900000|2021-02-10 20:45:00|13831|13830.1|13830.6|13829.7|13832.6|13831.7|13830.2|13829.3|404
1612990200000|2021-02-10 20:50:00|13830.5|13829.6|13829.3|13828.4|13834.1|13832.7|13828.6|13827.7|467
1612990500000|2021-02-10 20:55:00|13829.2|13828.3|13834.3|13832.8|13834.6|13833.7|13828.4|13827.5|538
1612990800000|2021-02-10 21:00:00|13834.5|13833.6|13834.6|13833.1|13835.4|13833.9|13833.1|13831.9|401
1612991100000|2021-02-10 21:05:00|13834.3|13833.4|13834.6|13833.7|13835.1|13833.9|13833.7|13832.8|160
1612991400000|2021-02-10 21:10:00|13834.5|13833.6|13833.2|13832.3|13834.6|13833.7|13832.2|13831|160
1612991700000|2021-02-10 21:15:00|13833.3|13832.4|13832.7|13831.8|13834.1|13832.6|13832.6|13831.4|109
1612992000000|2021-02-10 21:20:00|13832.8|13831.9|13831.2|13830.3|13832.8|13831.9|13831.2|13830|78
1612992300000|2021-02-10 21:25:00|13831.3|13830.4|13831.8|13830.9|13832|13831|13831.2|13830|108
1612992600000|2021-02-10 21:30:00|13831.9|13831|13831.5|13830.6|13832.8|13831.7|13831.2|13829.7|126
1612992900000|2021-02-10 21:35:00|13831.4|13830.5|13832.2|13830.7|13833.3|13831.9|13831.1|13830|176
1612993200000|2021-02-10 21:40:00|13832.1|13830.6|13831.4|13830.5|13832.1|13830.8|13831.2|13829.9|108
1612993500000|2021-02-10 21:45:00|13831.3|13830.4|13831.8|13830.3|13832.9|13831.7|13831.3|13830.1|153
1612993800000|2021-02-10 21:50:00|13831.7|13830.2|13834.7|13833.2|13834.8|13833.8|13831.7|13830.2|151
1612994100000|2021-02-10 21:55:00|13834.6|13833.7|13838.5|13830.3|13838.7|13836|13834|13830.3|395
1612994400000|2021-02-10 22:00:00|13838.4|13832.5|13835.5|13825.5|13839.7|13833|13835|13825|50
1612994700000|2021-02-10 22:05:00|13834.4|13824.4|13832.8|13822.8|13836.3|13826.3|13829.2|13819.2|153
1612995000000|2021-02-10 22:10:00|13833.4|13823.4|13832.5|13822.7|13834.7|13824.7|13829.3|13819.3|211
1612995300000|2021-02-10 22:15:00|13832.7|13823.1|13838.4|13829.2|13838.9|13829.4|13832|13822.5|208
1612995600000|2021-02-10 22:20:00|13838.6|13829.3|13836.8|13828.6|13843.6|13833.6|13836.6|13827.7|301
1612995900000|2021-02-10 22:25:00|13836.9|13828.5|13834.3|13828.7|13837.3|13829.7|13833.8|13828.1|261
1612996200000|2021-02-10 22:30:00|13834.1|13828.9|13834.9|13827.2|13838.8|13829.6|13831.4|13822.7|702
1612996500000|2021-02-10 22:35:00|13834.8|13827.5|13837|13830.6|13839.9|13830.9|13834.4|13827|270
1612996800000|2021-02-10 22:40:00|13837.5|13830.7|13832.5|13827.5|13837.8|13830.7|13830.9|13820.9|523
1612997100000|2021-02-10 22:45:00|13832.8|13827.7|13833.3|13826.5|13834.8|13828.8|13831.1|13821.4|665
1612997400000|2021-02-10 22:50:00|13833.5|13825.8|13833.2|13824.5|13834.5|13826.4|13832|13822|584
1612997700000|2021-02-10 22:55:00|13833.3|13824.7|13832.9|13828.9|13837|13831.1|13832.2|13823.3|724
1612998000000|2021-02-10 23:00:00|13832.8|13828.8|13831.5|13830|13833.1|13830.8|13831.4|13828.5|187
1612998300000|2021-02-10 23:05:00|13831.6|13830.1|13830|13829.1|13832.4|13830.7|13830|13828.8|160
1612998600000|2021-02-10 23:10:00|13829.9|13829|13831.8|13830.3|13831.9|13830.4|13829.9|13829|126
1612998900000|2021-02-10 23:15:00|13831.9|13830.4|13830.8|13829.3|13831.9|13830.7|13829.1|13828|164
1612999200000|2021-02-10 23:20:00|13830.7|13829.2|13833.1|13831.6|13834.8|13833.5|13830.6|13829.1|186
1612999500000|2021-02-10 23:25:00|13833.2|13831.7|13833.7|13832.2|13833.9|13832.4|13832.6|13831.1|153
1612999800000|2021-02-10 23:30:00|13833.4|13831.9|13831.3|13829.8|13833.8|13832.3|13831.1|13829.6|211
1613000100000|2021-02-10 23:35:00|13831.2|13829.7|13832.2|13830.7|13832.3|13830.8|13830.9|13829.6|220
1613000400000|2021-02-10 23:40:00|13832.3|13830.8|13832.1|13830.6|13832.4|13831.1|13831.3|13829.8|160
1613000700000|2021-02-10 23:45:00|13832.2|13830.7|13831.7|13830.2|13833|13831.4|13831.3|13829.8|195
1613001000000|2021-02-10 23:50:00|13831.8|13830.3|13831.3|13830.4|13832|13831.1|13831.2|13829.8|116
1613001300000|2021-02-10 23:55:00|13831.2|13830.3|13831.2|13830.3|13832.4|13830.9|13831.2|13829.9|111
1613001600000|2021-02-11 00:00:00|13830.8|13829.3|13829.6|13828.7|13831.7|13830.4|13829.3|13828|148
1613001900000|2021-02-11 00:05:00|13829.5|13828.6|13829.5|13828.6|13831.6|13830.5|13829.3|13828|130
1613002200000|2021-02-11 00:10:00|13829.6|13828.7|13828.7|13827.2|13830.5|13829|13828.6|13827.1|134
1613002500000|2021-02-11 00:15:00|13828.4|13827.5|13828.3|13827.4|13829|13827.9|13826.3|13824.8|294
1613002800000|2021-02-11 00:20:00|13828.4|13827.5|13829.7|13828.2|13830.1|13828.7|13828.2|13827.2|197
1613003100000|2021-02-11 00:25:00|13829.8|13828.3|13827|13826.1|13831.2|13830.3|13826.9|13825.8|157
1613003400000|2021-02-11 00:30:00|13826.9|13826|13825.3|13824.4|13828.3|13827|13821.3|13820.4|346
1613003700000|2021-02-11 00:35:00|13825.2|13824.3|13826.5|13825.6|13827.1|13825.7|13825|13823.6|177
1613004000000|2021-02-11 00:40:00|13826.6|13825.7|13827.7|13826.2|13828.5|13827.4|13826.6|13825.6|143
1613004300000|2021-02-11 00:45:00|13827.4|13826.5|13827.3|13826.4|13827.8|13826.7|13827.3|13826|60
1613004600000|2021-02-11 00:50:00|13827.6|13826.1|13825.8|13824.3|13827.7|13826.4|13825.2|13823.7|166
1613004900000|2021-02-11 00:55:00|13825.9|13824.4|13823.5|13822|13826|13824.7|13822.6|13821.4|184
1613005200000|2021-02-11 01:00:00|13823.4|13821.9|13824.7|13823.2|13826.2|13824.8|13822.9|13821.4|220
1613005500000|2021-02-11 01:05:00|13824.8|13823.3|13825|13823.5|13825|13823.7|13824.1|13822.8|139
1613005800000|2021-02-11 01:10:00|13824.9|13823.4|13825.8|13824.3|13826|13824.9|13824.8|13823.3|117
1613006100000|2021-02-11 01:15:00|13825.9|13824.4|13825.4|13824.5|13825.9|13824.6|13824.3|13823|89
1613006400000|2021-02-11 01:20:00|13825.5|13824.6|13825.4|13824.5|13825.7|13824.7|13825.1|13823.9|76
1613006700000|2021-02-11 01:25:00|13825.3|13824.4|13825.5|13824.6|13825.8|13824.6|13824.3|13823|93
1613007000000|2021-02-11 01:30:00|13825.4|13824.5|13826.2|13825.3|13826.4|13825.5|13825.2|13824|154
1613007300000|2021-02-11 01:35:00|13826.3|13825.4|13827.6|13826.7|13827.8|13826.9|13825.2|13824|166
1613007600000|2021-02-11 01:40:00|13827.5|13826.6|13824.4|13823.5|13827.8|13826.7|13822.8|13821.8|336
1613007900000|2021-02-11 01:45:00|13824.5|13823.6|13825.3|13824.4|13825.6|13824.5|13824|13822.7|192
1613008200000|2021-02-11 01:50:00|13825.4|13824.5|13825.6|13824.7|13826.1|13824.7|13824.4|13823.1|197
1613008500000|2021-02-11 01:55:00|13825.7|13824.8|13829.8|13828.3|13830.5|13829.2|13825.6|13824.4|317
1613008800000|2021-02-11 02:00:00|13829.6|13828.7|13830.4|13829.5|13831.8|13830.3|13829|13827.9|358
1613009100000|2021-02-11 02:05:00|13830.3|13829.4|13828.5|13827.6|13830.7|13829.5|13828|13826.5|212
1613009400000|2021-02-11 02:10:00|13828.4|13827.5|13832.4|13830.9|13832.5|13831|13828.4|13827.5|214
1613009700000|2021-02-11 02:15:00|13831.7|13830.8|13831.7|13830.2|13832.9|13831.7|13831.2|13829.9|230
1613010000000|2021-02-11 02:20:00|13831.8|13830.3|13831.6|13830.7|13832|13830.9|13830.6|13829.5|177
1613010300000|2021-02-11 02:25:00|13831.5|13830.6|13831.6|13830.1|13832.4|13831.3|13831.2|13830.1|155
1613010600000|2021-02-11 02:30:00|13830.7|13829.8|13832.6|13831.7|13833.3|13832.4|13830.6|13829.5|160
1613010900000|2021-02-11 02:35:00|13832.7|13831.8|13833.6|13832.1|13834.1|13832.9|13832.6|13831.7|133
1613011200000|2021-02-11 02:40:00|13833.7|13832.2|13834.2|13833.3|13834.6|13833.5|13831.9|13831|209
1613011500000|2021-02-11 02:45:00|13834.1|13833.2|13834.9|13833.4|13835.3|13834|13833|13831.9|225
1613011800000|2021-02-11 02:50:00|13834.8|13833.3|13834.3|13833.4|13835.7|13834.6|13834.2|13833|106
1613012100000|2021-02-11 02:55:00|13834.4|13833.5|13834.4|13833.5|13835.7|13834.5|13833.5|13832.5|220
1613012400000|2021-02-11 03:00:00|13834.5|13833.6|13835.1|13833.6|13836.7|13835.8|13834.5|13833.3|188
1613012700000|2021-02-11 03:05:00|13835.6|13834.1|13834.2|13832.7|13835.8|13834.6|13833.4|13832.3|191
1613013000000|2021-02-11 03:10:00|13834.6|13833.1|13834.7|13833.8|13835.1|13833.9|13834.4|13833|143
1613013300000|2021-02-11 03:15:00|13834.6|13833.7|13835.5|13834.6|13835.9|13834.7|13834.3|13833.3|173
1613013600000|2021-02-11 03:20:00|13835.6|13834.7|13835.5|13834.6|13835.9|13834.8|13834.4|13833.2|163
1613013900000|2021-02-11 03:25:00|13835.2|13834.3|13838.7|13837.8|13838.8|13837.8|13835.1|13833.6|289
1613014200000|2021-02-11 03:30:00|13838.6|13837.7|13837.2|13835.7|13839|13837.7|13836.4|13835.2|263
1613014500000|2021-02-11 03:35:00|13837.1|13835.6|13839.1|13838.2|13839.6|13838.3|13836.6|13835.3|210
1613014800000|2021-02-11 03:40:00|13839.2|13838.3|13840.5|13839.6|13841.8|13840.4|13838.7|13837.6|209
1613015100000|2021-02-11 03:45:00|13840.6|13839.7|13841.1|13839.6|13841.5|13840.3|13840.2|13839.2|210
1613015400000|2021-02-11 03:50:00|13841.3|13839.8|13843.7|13842.8|13844|13842.9|13841|13839.6|255
1613015700000|2021-02-11 03:55:00|13843.6|13842.7|13845.7|13844.8|13846.5|13845|13842.7|13841.8|353
1613016000000|2021-02-11 04:00:00|13845.8|13844.9|13845.6|13844.7|13847.7|13846.6|13845.6|13844.3|261
1613016300000|2021-02-11 04:05:00|13845.7|13844.8|13845.8|13844.3|13847.1|13845.9|13845.5|13844.3|239
1613016600000|2021-02-11 04:10:00|13845.7|13844.2|13849.7|13848.8|13851.2|13850.3|13845.6|13844.1|244
1613016900000|2021-02-11 04:15:00|13849.8|13848.9|13848.3|13846.8|13850|13848.9|13846.3|13845.4|279
1613017200000|2021-02-11 04:20:00|13848.4|13846.9|13848.5|13847.6|13849.1|13847.9|13847.6|13846.3|260
1613017500000|2021-02-11 04:25:00|13848.2|13847.3|13848.5|13847.6|13849.4|13848.2|13847.3|13845.8|285
1613017800000|2021-02-11 04:30:00|13848.4|13847.5|13847.7|13846.2|13849|13847.7|13847.4|13845.9|258
1613018100000|2021-02-11 04:35:00|13847.8|13846.3|13848.9|13847.4|13849.3|13848.1|13847.7|13846.2|221
1613018400000|2021-02-11 04:40:00|13849|13847.5|13848.9|13847.4|13849.2|13847.9|13848.4|13847.1|154
1613018700000|2021-02-11 04:45:00|13849|13847.5|13848.3|13846.8|13849|13847.8|13847.2|13845.9|192
1613019000000|2021-02-11 04:50:00|13848.2|13846.7|13847.5|13846.6|13848.9|13847.4|13847.3|13846.1|172
1613019300000|2021-02-11 04:55:00|13847.4|13846.5|13848.8|13847.3|13849.1|13848|13847.4|13846.2|160
1613019600000|2021-02-11 05:00:00|13848.9|13847.4|13849.2|13847.7|13849.9|13848.7|13848.1|13846.8|192
1613019900000|2021-02-11 05:05:00|13849.1|13847.6|13851|13849.5|13851.6|13850.1|13848.8|13847.5|238
1613020200000|2021-02-11 05:10:00|13850.4|13849.1|13848.7|13847.8|13850.6|13849.1|13848.3|13847.3|257
1613020500000|2021-02-11 05:15:00|13848.6|13847.7|13850.6|13849.1|13852.9|13851.7|13848.5|13847.4|403
1613020800000|2021-02-11 05:20:00|13850.7|13849.2|13849.6|13848.1|13851.2|13849.9|13848.4|13847.4|303
1613021100000|2021-02-11 05:25:00|13849.7|13848.2|13850.9|13849.4|13852|13850.8|13848.4|13847|284
1613021400000|2021-02-11 05:30:00|13850.8|13849.3|13849.9|13848.4|13851|13850.1|13849.6|13848.2|202
1613021700000|2021-02-11 05:35:00|13849.8|13848.3|13850|13848.5|13850.6|13849.1|13849.4|13848.2|159
1613022000000|2021-02-11 05:40:00|13849.9|13848.4|13848.8|13847.3|13850.8|13849.9|13848.7|13847.2|233
1613022300000|2021-02-11 05:45:00|13848.9|13847.4|13847.3|13845.8|13848.9|13847.5|13846.7|13845.5|195
1613022600000|2021-02-11 05:50:00|13847.2|13845.7|13847.3|13846.4|13848.7|13847.6|13846.5|13845.2|172
1613022900000|2021-02-11 05:55:00|13847.6|13846.1|13847.4|13846.5|13847.9|13846.8|13846.8|13845.7|215
1613023200000|2021-02-11 06:00:00|13847.5|13846.6|13848.2|13846.7|13849|13847.7|13846.3|13845.3|198
1613023500000|2021-02-11 06:05:00|13848.3|13846.8|13847.7|13846.2|13849.2|13848|13847.5|13846.2|206
1613023800000|2021-02-11 06:10:00|13847.8|13846.3|13846.4|13845.5|13848.2|13847.2|13846.2|13844.9|229
1613024100000|2021-02-11 06:15:00|13846.3|13845.4|13845.4|13844.5|13847.6|13846.6|13845.2|13844|184
1613024400000|2021-02-11 06:20:00|13845.2|13844.3|13844.8|13843.3|13845.9|13844.6|13844|13842.8|201
1613024700000|2021-02-11 06:25:00|13844.7|13843.2|13842.4|13841.5|13844.9|13843.7|13842.3|13840.9|198
1613025000000|2021-02-11 06:30:00|13843|13841.4|13843.5|13842|13843.7|13842.7|13842.1|13841.2|179
1613025300000|2021-02-11 06:35:00|13843.3|13842.4|13843.5|13842.6|13844.3|13842.8|13843.1|13841.6|123
1613025600000|2021-02-11 06:40:00|13843.4|13842.5|13848.6|13847.7|13849.1|13848|13843.4|13842.5|233
1613025900000|2021-02-11 06:45:00|13848.7|13847.8|13853.8|13852.3|13855.3|13854|13848.6|13847.6|237
1613026200000|2021-02-11 06:50:00|13853.9|13852.4|13854.2|13852.7|13854.7|13853.2|13851.2|13849.8|288
1613026500000|2021-02-11 06:55:00|13854.3|13852.8|13854.4|13852.9|13855.2|13853.7|13852.3|13850.8|233
1613026800000|2021-02-11 07:00:00|13854.3|13852.8|13852.8|13851.9|13855.4|13854.1|13852|13850.9|244
1613027100000|2021-02-11 07:05:00|13852.9|13852|13852.8|13851.3|13860.4|13858.9|13852.4|13851.2|444
1613027400000|2021-02-11 07:10:00|13852.5|13851.6|13845.1|13843.6|13853.2|13852.1|13843.4|13842|513
1613027700000|2021-02-11 07:15:00|13845|13843.5|13845.5|13844.6|13846.2|13845.1|13842.5|13841.5|307
1613028000000|2021-02-11 07:20:00|13845.6|13844.7|13849.5|13848.6|13850.3|13849.4|13845.5|13844.6|270
1613028300000|2021-02-11 07:25:00|13849.4|13848.5|13852.9|13851.4|13854.5|13853|13848.7|13847.6|233
1613028600000|2021-02-11 07:30:00|13852.7|13851.2|13844.3|13843.4|13852.8|13851.5|13844.2|13843.1|278
1613028900000|2021-02-11 07:35:00|13844.2|13843.3|13846.1|13844.6|13846.8|13845.6|13842.4|13841.2|303
1613029200000|2021-02-11 07:40:00|13846.2|13844.7|13846.9|13845.4|13849.7|13848.6|13845.8|13844.5|384
1613029500000|2021-02-11 07:45:00|13847|13845.5|13841.1|13839.6|13849.1|13847.9|13840.7|13839.6|396
1613029800000|2021-02-11 07:50:00|13840.8|13839.9|13843|13841.5|13844.9|13843.7|13840.8|13839.6|257
1613030100000|2021-02-11 07:55:00|13842.5|13841.6|13840.8|13839.3|13844.9|13843.8|13839.5|13838.4|487
1613030400000|2021-02-11 08:00:00|13840.9|13839.4|13831.4|13830.5|13843.2|13842.1|13830|13828.5|915
1613030700000|2021-02-11 08:05:00|13831.5|13830.6|13832.9|13831.4|13833.6|13832.6|13827|13826.1|655
1613031000000|2021-02-11 08:10:00|13832.7|13831.8|13825.5|13824.6|13833.5|13832.5|13824.2|13823.2|582
1613031300000|2021-02-11 08:15:00|13825.6|13824.7|13824.9|13823.4|13828.9|13827.7|13824.2|13823.2|642
1613031600000|2021-02-11 08:20:00|13824.8|13823.3|13825.5|13824.6|13828.1|13826.9|13820.7|13819.8|713
1613031900000|2021-02-11 08:25:00|13825.4|13824.5|13822.5|13821.6|13826.6|13825.7|13822.4|13821.1|528
1613032200000|2021-02-11 08:30:00|13822.6|13821.7|13820.6|13819.1|13825.2|13824.1|13816.6|13815.6|528
1613032500000|2021-02-11 08:35:00|13820.5|13819|13818.8|13817.3|13822.2|13821|13815.9|13815|511
1613032800000|2021-02-11 08:40:00|13818.9|13817.4|13824.9|13824|13825.2|13824.1|13817.3|13816.1|609
1613033100000|2021-02-11 08:45:00|13825|13824.1|13822.9|13822|13826.5|13825.6|13821.9|13821|465
1613033400000|2021-02-11 08:50:00|13822.1|13821.2|13817.2|13815.7|13823.8|13822.9|13815.1|13813.6|509
1613033700000|2021-02-11 08:55:00|13817.1|13815.6|13818.4|13816.9|13819.4|13818.4|13813.6|13812.7|693
1613034000000|2021-02-11 09:00:00|13818.9|13817.4|13818.2|13816.7|13819.8|13818.3|13814.5|13813.6|604
1613034300000|2021-02-11 09:05:00|13818.3|13816.8|13820.1|13819.2|13824.4|13823|13817.5|13816.4|465
1613034600000|2021-02-11 09:10:00|13820|13819.1|13828.1|13826.6|13828.4|13827.5|13819.8|13818.5|467
1613034900000|2021-02-11 09:15:00|13828.2|13827.3|13828.2|13826.7|13831|13829.8|13826.8|13825.7|511
1613035200000|2021-02-11 09:20:00|13828.5|13827|13829.5|13828|13830.5|13829.3|13826.7|13825.5|458
1613035500000|2021-02-11 09:25:00|13829.6|13828.1|13831.8|13830.9|13832.1|13831|13829.5|13828.1|525
1613035800000|2021-02-11 09:30:00|13831.6|13830.7|13835.9|13835|13836.3|13835.1|13829.2|13828|454
1613036100000|2021-02-11 09:35:00|13836|13835.1|13831.8|13830.9|13836.9|13835.8|13829.4|13828.5|555
1613036400000|2021-02-11 09:40:00|13831.9|13831|13833.4|13831.9|13833.5|13832.6|13829.6|13828.4|425
1613036700000|2021-02-11 09:45:00|13833.1|13832.2|13830.9|13830|13834.6|13833.7|13829.2|13827.8|557
1613037000000|2021-02-11 09:50:00|13830.8|13829.9|13830.8|13829.9|13832.8|13831.9|13829.7|13828.8|482
1613037300000|2021-02-11 09:55:00|13830.7|13829.8|13835.4|13834.5|13838.3|13836.9|13830.7|13829.8|658
1613037600000|2021-02-11 10:00:00|13835.5|13834.6|13829.4|13828.5|13836.1|13835.2|13828.7|13827.8|600
1613037900000|2021-02-11 10:05:00|13829.3|13828.4|13826.5|13825.6|13831.3|13830.1|13825.2|13823.7|506
1613038200000|2021-02-11 10:10:00|13826.6|13825.7|13826.7|13825.2|13829.2|13827.9|13824.3|13823.2|353
1613038500000|2021-02-11 10:15:00|13826.4|13824.9|13829.4|13827.9|13830|13828.8|13823.5|13822.1|355
1613038800000|2021-02-11 10:20:00|13829.3|13827.8|13829|13827.5|13829.7|13828.5|13827.9|13826.6|293
1613039100000|2021-02-11 10:25:00|13828.9|13827.4|13827.6|13826.7|13829.1|13827.9|13826.4|13825.2|222
1613039400000|2021-02-11 10:30:00|13827.7|13826.8|13827.5|13826.6|13830.2|13828.9|13827.3|13826.2|305
1613039700000|2021-02-11 10:35:00|13827.6|13826.7|13825.1|13824.2|13829|13828|13824.8|13823.5|473
1613040000000|2021-02-11 10:40:00|13825|13824.1|13824.9|13823.4|13827.4|13826.2|13824.1|13823.2|381
1613040300000|2021-02-11 10:45:00|13825|13823.5|13823.8|13822.3|13826.7|13825.4|13822.5|13821.4|357
1613040600000|2021-02-11 10:50:00|13823.7|13822.2|13821.9|13820.4|13824.1|13822.8|13820.5|13819.5|329
1613040900000|2021-02-11 10:55:00|13822|13820.5|13822|13821.1|13825.4|13824.5|13820|13818.7|532
1613041200000|2021-02-11 11:00:00|13821.9|13821|13825.1|13823.6|13825.8|13824.5|13820.3|13819.4|344
1613041500000|2021-02-11 11:05:00|13825|13823.5|13820.9|13820|13825.2|13823.9|13820.8|13819.9|368
1613041800000|2021-02-11 11:10:00|13821|13820.1|13823.4|13822.5|13824.2|13823|13820|13818.9|416
1613042100000|2021-02-11 11:15:00|13823.8|13822.3|13823.1|13821.6|13825|13824|13822.6|13821.6|382
1613042400000|2021-02-11 11:20:00|13823|13821.5|13825.1|13824.2|13826.3|13825.2|13821.9|13820.7|339
1613042700000|2021-02-11 11:25:00|13825.8|13824.3|13829|13828.1|13830.3|13829.4|13825.2|13823.9|479
1613043000000|2021-02-11 11:30:00|13828.9|13828|13827|13826.1|13829.8|13828.9|13826.1|13825|384
1613043300000|2021-02-11 11:35:00|13827.2|13826.3|13826.2|13825.3|13827.8|13826.7|13824.2|13822.7|362
1613043600000|2021-02-11 11:40:00|13826.1|13825.2|13828.1|13827.2|13830|13829.1|13826.1|13825.2|349
1613043900000|2021-02-11 11:45:00|13828.2|13827.3|13826|13825.1|13828.7|13827.5|13825.7|13824.6|330
1613044200000|2021-02-11 11:50:00|13825.8|13824.9|13829|13827.5|13829.9|13828.7|13824.5|13823.3|483
1613044500000|2021-02-11 11:55:00|13828.8|13827.9|13826.8|13825.9|13830.4|13829.2|13824.7|13823.5|417
1613044800000|2021-02-11 12:00:00|13826.6|13825.7|13832.8|13831.9|13833.1|13832.2|13823.7|13822.5|548
1613045100000|2021-02-11 12:05:00|13832.9|13832|13830.9|13830|13834.8|13833.9|13830.8|13829.7|481
1613045400000|2021-02-11 12:10:00|13830.8|13829.9|13829.1|13828.2|13832.8|13831.9|13828.5|13827.2|474
1613045700000|2021-02-11 12:15:00|13829.5|13828.6|13828.4|13827.5|13830.7|13829.8|13825.2|13824.3|401
1613046000000|2021-02-11 12:20:00|13828.5|13827.6|13827.6|13826.7|13829.7|13828.8|13826.3|13825.4|236
1613046300000|2021-02-11 12:25:00|13827.8|13826.9|13828.6|13827.7|13828.7|13827.8|13826.4|13825.4|232
1613046600000|2021-02-11 12:30:00|13828.7|13827.8|13831.1|13829.6|13831.6|13830.5|13827.9|13827|465
1613046900000|2021-02-11 12:35:00|13830.8|13829.9|13827.5|13826.6|13832.1|13831.2|13827.2|13826.3|322
1613047200000|2021-02-11 12:40:00|13827.4|13826.5|13826.6|13825.7|13828.6|13827.7|13824.9|13823.8|346
1613047500000|2021-02-11 12:45:00|13826.5|13825.6|13831.5|13830.6|13831.7|13830.8|13826.5|13825.6|347
1613047800000|2021-02-11 12:50:00|13831.6|13830.7|13831.5|13830.6|13835|13834.1|13831.4|13830.5|282
1613048100000|2021-02-11 12:55:00|13831.7|13830.8|13832|13831.1|13833.8|13832.9|13830.8|13829.9|415
1613048400000|2021-02-11 13:00:00|13831.9|13831|13832.8|13831.9|13834.8|13833.9|13830.2|13829.3|516
1613048700000|2021-02-11 13:05:00|13832.9|13832|13840.6|13839.7|13841|13840.1|13832.8|13831.9|560
1613049000000|2021-02-11 13:10:00|13840.7|13839.8|13842.6|13841.1|13843.8|13842.6|13840|13839.1|618
1613049300000|2021-02-11 13:15:00|13842.5|13841|13844.6|13843.7|13844.7|13843.8|13839.5|13838.6|495
1613049600000|2021-02-11 13:20:00|13844.5|13843.6|13842.5|13841.6|13845.7|13844.8|13842.3|13841.4|407
1613049900000|2021-02-11 13:25:00|13842.6|13841.7|13839.4|13837.9|13843.3|13842.4|13838.7|13837.3|427
1613050200000|2021-02-11 13:30:00|13839.6|13838.1|13839.4|13838.5|13842|13840.9|13838.3|13836.8|383
1613050500000|2021-02-11 13:35:00|13839.5|13838.6|13837.5|13836.6|13839.5|13838.6|13836.1|13835.2|317
1613050800000|2021-02-11 13:40:00|13837.2|13836.3|13837.6|13836.7|13840.6|13839.7|13835.7|13834.6|374
1613051100000|2021-02-11 13:45:00|13837.7|13836.8|13839.8|13838.9|13842.4|13841.4|13837.6|13836.7|364
1613051400000|2021-02-11 13:50:00|13839.7|13838.8|13840.4|13839.5|13842|13841.1|13839.4|13838.5|224
1613051700000|2021-02-11 13:55:00|13840.5|13839.6|13836.9|13836|13841.5|13840.6|13836.5|13835.3|364
1613052000000|2021-02-11 14:00:00|13837|13836.1|13828.8|13827.9|13837.6|13836.7|13827.4|13826.5|613
1613052300000|2021-02-11 14:05:00|13828.7|13827.8|13828.7|13827.8|13832.4|13831.5|13826.3|13825.4|627
1613052600000|2021-02-11 14:10:00|13828.6|13827.7|13824|13823.1|13831.7|13830.7|13822|13820.9|715
1613052900000|2021-02-11 14:15:00|13824.2|13823.3|13819|13817.5|13824.6|13823.7|13816.4|13815.5|535
1613053200000|2021-02-11 14:20:00|13818.6|13817.7|13822.5|13821.6|13822.5|13821.6|13816.7|13815.8|396
1613053500000|2021-02-11 14:25:00|13822.4|13821.5|13824|13823.1|13826.4|13825.2|13822.2|13821.3|461
1613053800000|2021-02-11 14:30:00|13824.1|13823.2|13827.5|13826.6|13830|13829.1|13824.1|13823|607
1613054100000|2021-02-11 14:35:00|13827.6|13826.7|13829.7|13828.8|13830.9|13830|13823.5|13822.6|569
1613054400000|2021-02-11 14:40:00|13829.9|13829|13829.1|13828.2|13830.8|13829.9|13822.2|13821.3|704
1613054700000|2021-02-11 14:45:00|13829|13828.1|13825.8|13824.3|13830.6|13829.5|13824.7|13823.5|583
1613055000000|2021-02-11 14:50:00|13825.9|13824.4|13816.5|13815.6|13826|13824.8|13815.8|13814.9|1020
1613055300000|2021-02-11 14:55:00|13816.6|13815.7|13813.7|13812.8|13818.7|13817.8|13812.3|13811.4|777
1613055600000|2021-02-11 15:00:00|13813.9|13813|13820.8|13819.9|13821.2|13820.3|13813.1|13812.2|779
1613055900000|2021-02-11 15:05:00|13820.9|13820|13821.5|13820.6|13823.5|13822.6|13817.8|13816.7|766
1613056200000|2021-02-11 15:10:00|13821.4|13820.5|13821.6|13820.7|13822.8|13821.9|13818.5|13817.2|610
1613056500000|2021-02-11 15:15:00|13821.7|13820.8|13819.8|13818.9|13821.8|13820.9|13815.9|13815|588
1613056800000|2021-02-11 15:20:00|13819.7|13818.8|13821.5|13820.6|13823.5|13822.5|13819.6|13818.7|564
1613057100000|2021-02-11 15:25:00|13821.6|13820.7|13828.2|13827.3|13833.6|13832.5|13821.3|13820.4|984
1613057400000|2021-02-11 15:30:00|13828.3|13827.4|13827.3|13826.4|13830.4|13829.3|13824.3|13823.4|837
1613057700000|2021-02-11 15:35:00|13827.2|13826.3|13828.8|13827.9|13832.7|13831.8|13827.2|13826.3|547
1613058000000|2021-02-11 15:40:00|13828.9|13828|13826.1|13825.2|13832.7|13831.8|13825.5|13824.4|485
1613058300000|2021-02-11 15:45:00|13826|13825.1|13823.5|13822.6|13828.6|13827.5|13823.5|13822.4|582
1613058600000|2021-02-11 15:50:00|13823.6|13822.7|13825|13823.5|13830.2|13829.3|13823.6|13822.4|518
1613058900000|2021-02-11 15:55:00|13825.1|13823.6|13818.4|13817.5|13826|13825.1|13818.4|13817.5|838
1613059200000|2021-02-11 16:00:00|13818.8|13817.9|13816.1|13815.2|13822.6|13821.7|13815.9|13815|796
1613059500000|2021-02-11 16:05:00|13816|13815.1|13815|13814.1|13818.5|13817.6|13811.7|13810.7|694
1613059800000|2021-02-11 16:10:00|13815.2|13814.3|13815.9|13815|13817.5|13816.6|13812.3|13811.4|695
1613060100000|2021-02-11 16:15:00|13815.8|13814.9|13812.4|13811.5|13815.8|13814.9|13809.7|13808.8|481
1613060400000|2021-02-11 16:20:00|13812.7|13811.8|13812.6|13811.7|13813.1|13812.2|13810.4|13809.5|411
1613060700000|2021-02-11 16:25:00|13812.7|13811.8|13816.8|13815.9|13817.9|13816.9|13812|13811.1|426
1613061000000|2021-02-11 16:30:00|13817|13816.1|13815.6|13814.7|13818.1|13817.1|13814.9|13813.9|603
1613061300000|2021-02-11 16:35:00|13815.5|13814.6|13814|13813.1|13818.1|13817.2|13813.9|13813|509
1613061600000|2021-02-11 16:40:00|13813.9|13813|13817.9|13817|13818.2|13817.2|13813.3|13812.4|512
1613061900000|2021-02-11 16:45:00|13817.8|13816.9|13818.5|13817.6|13818.7|13817.8|13815.7|13814.7|421
1613062200000|2021-02-11 16:50:00|13818.6|13817.7|13818.3|13817.4|13821.2|13820|13815.7|13814.6|521
1613062500000|2021-02-11 16:55:00|13818.2|13817.3|13820.7|13819.8|13821|13820.1|13816|13815.1|557
1613062800000|2021-02-11 17:00:00|13820.6|13819.7|13819.9|13819|13821|13820.1|13818.7|13817.8|468
1613063100000|2021-02-11 17:05:00|13819.8|13818.9|13813.8|13812.9|13819.9|13819|13813.7|13812.7|449
1613063400000|2021-02-11 17:10:00|13813.9|13813|13814.7|13813.8|13815.4|13814.5|13813.3|13812.1|341
1613063700000|2021-02-11 17:15:00|13814.8|13813.9|13807.8|13806.9|13815.4|13814.5|13807.8|13806.6|542
1613064000000|2021-02-11 17:20:00|13807.7|13806.8|13807.1|13805.6|13809.7|13808.4|13806.9|13805.6|454
1613064300000|2021-02-11 17:25:00|13807|13805.5|13804.2|13803.3|13809.5|13808.6|13801|13800.1|732
1613064600000|2021-02-11 17:30:00|13804.1|13803.2|13806.9|13806|13809.6|13808.7|13803.8|13802.9|692
1613064900000|2021-02-11 17:35:00|13806.8|13805.9|13807.7|13806.8|13808.1|13807.2|13805.8|13804.9|457
1613065200000|2021-02-11 17:40:00|13807.6|13806.7|13805.8|13804.9|13808.2|13807.2|13805|13804.1|611
1613065500000|2021-02-11 17:45:00|13806.3|13805.4|13808.5|13807.6|13808.7|13807.6|13802.3|13801.4|807
1613065800000|2021-02-11 17:50:00|13808.3|13807.4|13806.3|13805.4|13808.8|13807.9|13802.5|13801.6|636
1613066100000|2021-02-11 17:55:00|13806.1|13805.2|13811.7|13810.8|13811.8|13810.9|13806.1|13805.2|728
1613066400000|2021-02-11 18:00:00|13811.8|13810.9|13810.6|13809.7|13812.1|13811.2|13806.8|13805.9|653
1613066700000|2021-02-11 18:05:00|13810.5|13809.6|13806.2|13805.3|13810.9|13809.7|13805.6|13804.6|612
1613067000000|2021-02-11 18:10:00|13806.3|13805.4|13811.9|13811|13812.1|13811.2|13805|13804.1|528
1613067300000|2021-02-11 18:15:00|13811.8|13810.9|13808.7|13807.8|13811.9|13811|13808|13807.1|463
1613067600000|2021-02-11 18:20:00|13809.2|13808.3|13814.7|13813.8|13815.2|13814.3|13808.7|13807.8|514
1613067900000|2021-02-11 18:25:00|13814.6|13813.7|13812.6|13811.7|13814.8|13813.9|13812|13811.1|299
1613068200000|2021-02-11 18:30:00|13812.2|13811.3|13812.5|13811.6|13813.4|13812.5|13810.8|13809.9|323
1613068500000|2021-02-11 18:35:00|13812.4|13811.5|13812.9|13812|13813.4|13812.5|13812.4|13811.5|264
1613068800000|2021-02-11 18:40:00|13812.6|13811.7|13809.5|13808.6|13813.6|13812.7|13809.4|13808.5|296
1613069100000|2021-02-11 18:45:00|13809.7|13808.8|13809.8|13808.9|13810.6|13809.7|13808.4|13807.4|249
1613069400000|2021-02-11 18:50:00|13809.7|13808.8|13813.8|13812.9|13814|13813.1|13809.4|13808.5|294
1613069700000|2021-02-11 18:55:00|13813.9|13813|13814.6|13813.7|13815.8|13814.9|13813.5|13812.6|328
1613070000000|2021-02-11 19:00:00|13814.5|13813.6|13809.5|13808.6|13814.7|13813.8|13809.1|13808.2|456
1613070300000|2021-02-11 19:05:00|13809.4|13808.5|13811.4|13810.5|13811.9|13811|13808.7|13807.8|322
1613070600000|2021-02-11 19:10:00|13811.5|13810.6|13808.9|13808|13811.5|13810.6|13806.2|13805.3|487
1613070900000|2021-02-11 19:15:00|13808.6|13807.7|13811.7|13810.8|13812.2|13811.3|13807.5|13806.6|282
1613071200000|2021-02-11 19:20:00|13811.8|13810.9|13813|13812.1|13813.1|13812.2|13810.3|13809.4|325
1613071500000|2021-02-11 19:25:00|13813.1|13812.2|13811.6|13810.7|13815.2|13814.3|13810.4|13809.5|250
1613071800000|2021-02-11 19:30:00|13811|13810.1|13808.9|13808|13811.2|13810.1|13808.1|13807.2|423
1613072100000|2021-02-11 19:35:00|13809|13808.1|13807.8|13806.9|13810.2|13809|13805.9|13805|590
1613072400000|2021-02-11 19:40:00|13807.9|13807|13810.7|13809.8|13810.8|13809.9|13807.6|13806.4|404
1613072700000|2021-02-11 19:45:00|13810.6|13809.7|13809.9|13809|13810.9|13810|13809.6|13808.7|260
1613073000000|2021-02-11 19:50:00|13809.8|13808.9|13805.7|13804.8|13809.9|13809|13805.5|13804.3|394
1613073300000|2021-02-11 19:55:00|13805.6|13804.7|13804.5|13803.6|13807|13806|13803.7|13802.8|437
1613073600000|2021-02-11 20:00:00|13804.6|13803.7|13806.8|13805.9|13807.8|13806.9|13804.1|13803.2|309
1613073900000|2021-02-11 20:05:00|13807.1|13806.2|13806|13805.1|13808.8|13807.6|13805.5|13804.6|330
1613074200000|2021-02-11 20:10:00|13806.1|13805.2|13812|13811.1|13812.5|13811.2|13805.2|13804|459
1613074500000|2021-02-11 20:15:00|13811.9|13811|13811.8|13810.3|13812.4|13811.2|13810|13808.8|436
1613074800000|2021-02-11 20:20:00|13811.7|13810.2|13814.6|13813.1|13814.9|13813.9|13811.6|13810.1|612
1613075100000|2021-02-11 20:25:00|13815|13813.5|13815.6|13814.7|13816.4|13815.3|13814.2|13813|490
1613075400000|2021-02-11 20:30:00|13815.5|13814.6|13813.2|13812.3|13816.4|13815.1|13812.8|13811.8|668
1613075700000|2021-02-11 20:35:00|13813.3|13812.4|13816.5|13815.6|13816.9|13816|13813.2|13812.2|525
1613076000000|2021-02-11 20:40:00|13816.4|13815.5|13818.3|13817.4|13818.5|13817.6|13816.3|13815.4|442
1613076300000|2021-02-11 20:45:00|13818.4|13817.5|13818.8|13817.9|13820.2|13819.3|13817.7|13816.8|271
1613076600000|2021-02-11 20:50:00|13818.7|13817.8|13818.6|13817.7|13818.9|13817.9|13816.1|13814.9|456
1613076900000|2021-02-11 20:55:00|13818.8|13817.9|13817|13816.1|13819.3|13818.3|13816.5|13815.4|354
1613077200000|2021-02-11 21:00:00|13816.9|13816|13815.9|13814.4|13818.1|13816.9|13815.9|13814.4|207
1613077500000|2021-02-11 21:05:00|13816|13814.5|13816.7|13815.8|13817.5|13816.6|13815.8|13814.4|150
1613077800000|2021-02-11 21:10:00|13816.6|13815.7|13817|13816.1|13817.3|13816.2|13816.4|13815.1|119
1613078100000|2021-02-11 21:15:00|13816.9|13816|13813|13811.5|13817.3|13816.2|13812.8|13811.3|153
1613078400000|2021-02-11 21:20:00|13813.1|13811.6|13812.9|13812|13813.2|13812.1|13811.9|13810.7|80
1613078700000|2021-02-11 21:25:00|13813|13812.1|13816.3|13814.8|13816.3|13814.8|13813|13812.1|213
1613079000000|2021-02-11 21:30:00|13816.4|13814.9|13815.7|13814.8|13816.7|13815.2|13815.7|13814.4|116
1613079300000|2021-02-11 21:35:00|13815.6|13814.7|13815.2|13813.7|13816|13814.7|13813.9|13812.6|132
1613079600000|2021-02-11 21:40:00|13815.3|13813.8|13815.8|13814.9|13817.5|13816.6|13814.6|13813.2|159
1613079900000|2021-02-11 21:45:00|13816.1|13814.6|13818.1|13816.6|13818.9|13817.6|13816|13814.5|155
1613080200000|2021-02-11 21:50:00|13818.2|13816.7|13816.6|13815.1|13818.2|13816.7|13815.6|13814.1|168
1613080500000|2021-02-11 21:55:00|13816.5|13815|13820.7|13811.1|13820.8|13816.3|13816.1|13810.4|250
1613080800000|2021-02-11 22:00:00|13820.6|13810.8|13821.2|13811.2|13821.5|13813.6|13816.4|13808.5|49
1613081100000|2021-02-11 22:05:00|13821|13811|13821.5|13811.5|13824.8|13814.9|13819.2|13809.2|266
1613081400000|2021-02-11 22:10:00|13821.3|13811.3|13822.1|13812.1|13824.4|13814.4|13817.6|13807.6|298
1613081700000|2021-02-11 22:15:00|13821.4|13811.4|13819.5|13809.5|13824.8|13814.8|13816.9|13808.3|197
1613082000000|2021-02-11 22:20:00|13819.6|13809.6|13816.1|13809.7|13824.5|13816|13815.8|13806.3|247
1613082300000|2021-02-11 22:25:00|13815.7|13810|13815|13809.2|13816.7|13810.6|13814.8|13808.4|125
1613082600000|2021-02-11 22:30:00|13814.9|13809.3|13819.3|13810.9|13821.7|13814|13814.6|13807.8|218
1613082900000|2021-02-11 22:35:00|13821.2|13814.3|13822.2|13812.5|13823.6|13814.4|13819|13809.8|174
1613083200000|2021-02-11 22:40:00|13821.5|13812.3|13822|13812|13823.2|13814|13820.1|13810.1|145
1613083500000|2021-02-11 22:45:00|13821|13811.5|13821.2|13812.9|13823|13814.3|13819.6|13811.3|181
1613083800000|2021-02-11 22:50:00|13820.7|13813|13819.9|13811.8|13822.4|13814|13819.7|13810.4|175
1613084100000|2021-02-11 22:55:00|13820|13811.9|13820.7|13812.5|13821.4|13814.1|13818.8|13810.9|239
1613084400000|2021-02-11 23:00:00|13820.6|13812.6|13814.4|13811.9|13822.5|13813.9|13814.2|13811.6|559
1613084700000|2021-02-11 23:05:00|13814.9|13812.1|13810.8|13809.3|13814.9|13812.3|13810.5|13808.5|280
1613085000000|2021-02-11 23:10:00|13811.6|13810.1|13810.9|13809.4|13812|13810.4|13810.7|13809.1|154
1613085300000|2021-02-11 23:15:00|13810.8|13809.3|13811.1|13809.6|13812.3|13810.6|13810.7|13809.2|157
1613085600000|2021-02-11 23:20:00|13811.7|13810.2|13809.5|13808|13812.6|13811.1|13809.4|13807.7|220
1613085900000|2021-02-11 23:25:00|13809.6|13808.1|13808.7|13807.2|13809.6|13808.1|13808.2|13806.4|211
1613086200000|2021-02-11 23:30:00|13808.8|13807.3|13807.6|13806.1|13808.8|13807.3|13807|13805.5|178
1613086500000|2021-02-11 23:35:00|13807.7|13806.2|13809.8|13808.3|13810.3|13808.8|13807.3|13805.8|184
1613086800000|2021-02-11 23:40:00|13809.7|13808.2|13811.3|13809.8|13811.4|13809.9|13809.2|13807.7|231
1613087100000|2021-02-11 23:45:00|13811.2|13809.7|13812|13810.5|13812.4|13811.1|13811|13809.5|177
1613087400000|2021-02-11 23:50:00|13811.9|13810.4|13811.1|13809.6|13812.3|13810.7|13810.7|13809.5|146
1613087700000|2021-02-11 23:55:00|13811|13809.5|13812.1|13810.6|13813.2|13811.7|13810.5|13809|207
1613088000000|2021-02-12 00:00:00|13812.2|13810.7|13810.1|13808.6|13813.1|13811.6|13810|13808.5|334
1613088300000|2021-02-12 00:05:00|13810.2|13808.7|13810.8|13809.3|13811.1|13809.6|13809|13807.5|396
1613088600000|2021-02-12 00:10:00|13810.9|13809.4|13814.2|13812.7|13815|13813.5|13809.8|13808.3|335
1613088900000|2021-02-12 00:15:00|13814.1|13812.6|13811.7|13810.2|13814.4|13813.2|13811.7|13810.2|241
1613089200000|2021-02-12 00:20:00|13811.8|13810.3|13812|13810.5|13812.7|13811.5|13811.6|13810.1|208
1613089500000|2021-02-12 00:25:00|13812.1|13810.6|13812.7|13811.2|13812.7|13811.2|13811.5|13810|195
1613089800000|2021-02-12 00:30:00|13812.6|13811.1|13812.5|13811|13813.1|13811.9|13811.7|13810.2|200
1613090100000|2021-02-12 00:35:00|13812.4|13810.9|13809.1|13807.6|13812.6|13811.1|13807.6|13806.1|229
1613090400000|2021-02-12 00:40:00|13809|13807.5|13809|13807.5|13809.5|13807.6|13807.8|13806.3|126
1613090700000|2021-02-12 00:45:00|13808.8|13807.3|13807.8|13806.3|13809.1|13807.6|13806.6|13805|307
1613091000000|2021-02-12 00:50:00|13807.9|13806.4|13808.1|13806.6|13808.9|13807.4|13805.9|13804.4|480
1613091300000|2021-02-12 00:55:00|13807.9|13806.4|13808.1|13806.6|13809.6|13808.1|13807.8|13806.3|379
1613091600000|2021-02-12 01:00:00|13808|13806.5|13810|13808.5|13810.2|13808.7|13807|13805.5|382
1613091900000|2021-02-12 01:05:00|13809.9|13808.4|13808|13806.5|13810.3|13808.8|13807.9|13806.4|265
1613092200000|2021-02-12 01:10:00|13808.1|13806.6|13807.3|13805.8|13809.5|13807.8|13806.9|13805.4|229
1613092500000|2021-02-12 01:15:00|13807.1|13805.6|13806.9|13805.4|13808.6|13806.7|13806.7|13805|172
1613092800000|2021-02-12 01:20:00|13807|13805.5|13807.1|13805.6|13807.7|13806.3|13806.5|13805.1|156
1613093100000|2021-02-12 01:25:00|13807|13805.5|13809.1|13807.6|13810.1|13808.6|13806|13804.5|294
1613093400000|2021-02-12 01:30:00|13809.2|13807.7|13808.1|13806.6|13809.2|13807.8|13806.9|13805.3|289
1613093700000|2021-02-12 01:35:00|13808.2|13806.7|13807.3|13805.8|13809|13807.5|13806.6|13805.1|260
1613094000000|2021-02-12 01:40:00|13807.4|13805.9|13807.2|13805.7|13808|13806.5|13806.2|13804.7|223
1613094300000|2021-02-12 01:45:00|13807.1|13805.6|13804.1|13802.6|13807.7|13805.8|13803.6|13802.1|235
1613094600000|2021-02-12 01:50:00|13804.2|13802.7|13803|13801.5|13804.9|13803.4|13802.8|13801.3|224
1613094900000|2021-02-12 01:55:00|13803.1|13801.6|13803.1|13801.6|13803.9|13802.4|13801.8|13800.3|293
1613095200000|2021-02-12 02:00:00|13803.2|13801.7|13801.8|13800.3|13803.2|13801.7|13800.9|13799.4|295
1613095500000|2021-02-12 02:05:00|13801.7|13800.2|13801.5|13800|13802.1|13800.6|13800.6|13799.3|234
1613095800000|2021-02-12 02:10:00|13801.2|13800.3|13797.2|13796.3|13801.7|13800.4|13794.1|13790.1|343
1613096100000|2021-02-12 02:15:00|13797.1|13796.2|13793.4|13791.9|13797.1|13796.2|13792.8|13791.3|316
1613096400000|2021-02-12 02:20:00|13793.5|13792|13795.3|13793.8|13795.7|13794.6|13793.4|13791.9|354
1613096700000|2021-02-12 02:25:00|13795.2|13793.7|13795|13793.5|13795.6|13794.1|13793.9|13792.4|324
1613097000000|2021-02-12 02:30:00|13794.3|13792.8|13792.3|13790.8|13794.7|13793.2|13792.2|13790.7|404
1613097300000|2021-02-12 02:35:00|13792.2|13790.7|13792.8|13791.3|13793.5|13792.1|13792.2|13790.7|215
1613097600000|2021-02-12 02:40:00|13793.1|13791.6|13793.1|13791.6|13794.2|13792.9|13792.9|13791.4|342
1613097900000|2021-02-12 02:45:00|13793|13791.5|13794|13792.5|13794.4|13793.1|13792.9|13791.4|320
1613098200000|2021-02-12 02:50:00|13794.1|13792.6|13789.7|13788.2|13794.2|13792.7|13788.2|13786.7|474
1613098500000|2021-02-12 02:55:00|13789.8|13788.3|13790.1|13788.6|13790.5|13788.8|13788.9|13787.5|362
1613098800000|2021-02-12 03:00:00|13789.9|13788.4|13789.2|13787.7|13790|13788.5|13787.9|13786.7|316
1613099100000|2021-02-12 03:05:00|13789.1|13787.6|13790.3|13788.8|13790.8|13789.3|13788.2|13786.5|266
1613099400000|2021-02-12 03:10:00|13790.2|13788.7|13789.3|13787.8|13791.1|13789.6|13787.9|13786.4|255
1613099700000|2021-02-12 03:15:00|13789.4|13787.9|13788.3|13786.8|13790.3|13788.8|13787.9|13786.7|203
1613100000000|2021-02-12 03:20:00|13788.4|13786.9|13788.4|13786.9|13790.5|13789|13787.4|13785.9|278
1613100300000|2021-02-12 03:25:00|13788.3|13786.8|13789.1|13787.6|13789.3|13788|13787.5|13786.4|173
1613100600000|2021-02-12 03:30:00|13788.9|13787.4|13790.3|13788.8|13790.6|13789.2|13788.9|13787.4|265
1613100900000|2021-02-12 03:35:00|13790.2|13788.7|13791.8|13790.3|13792.4|13790.9|13790.1|13788.6|250
1613101200000|2021-02-12 03:40:00|13791.9|13790.4|13791.3|13789.8|13792.5|13791|13791.1|13789.6|383
1613101500000|2021-02-12 03:45:00|13791.2|13789.7|13793.4|13791.9|13793.6|13792.1|13791.2|13789.7|310
1613101800000|2021-02-12 03:50:00|13793.5|13792|13792|13791.1|13793.5|13792.2|13792|13790.5|243
1613102100000|2021-02-12 03:55:00|13791.9|13791|13791.2|13789.7|13793.4|13791.9|13790.9|13789.6|318
1613102400000|2021-02-12 04:00:00|13791.1|13789.6|13793.1|13791.6|13793.2|13791.7|13790.8|13789.4|247
1613102700000|2021-02-12 04:05:00|13793.2|13791.7|13790.8|13789.9|13794.1|13792.6|13790.8|13789.4|254
1613103000000|2021-02-12 04:10:00|13791|13789.5|13792.1|13790.6|13793.2|13791.8|13790.9|13789.4|290
1613103300000|2021-02-12 04:15:00|13792.2|13790.7|13792.8|13791.9|13793.2|13792.1|13791.7|13790.4|270
1613103600000|2021-02-12 04:20:00|13792.9|13792|13793.2|13791.7|13793.6|13792.4|13792.3|13790.8|235
1613103900000|2021-02-12 04:25:00|13793.3|13791.8|13792.1|13790.6|13793.3|13792|13792|13790.5|187
1613104200000|2021-02-12 04:30:00|13792|13790.5|13793.3|13791.8|13794.3|13792.8|13792|13790.5|267
1613104500000|2021-02-12 04:35:00|13793.2|13791.7|13793.9|13792.4|13794.2|13792.9|13793|13791.5|301
1613104800000|2021-02-12 04:40:00|13793.8|13792.3|13792.6|13791.1|13793.8|13792.3|13792.1|13790.6|280
1613105100000|2021-02-12 04:45:00|13792.5|13791|13793.3|13791.8|13793.7|13792.4|13792.1|13790.6|258
1613105400000|2021-02-12 04:50:00|13793.2|13791.7|13792.6|13791.1|13793.3|13792|13791.8|13790.5|205
1613105700000|2021-02-12 04:55:00|13792.3|13790.8|13792.8|13791.3|13793|13791.5|13791.3|13789.8|268
1613106000000|2021-02-12 05:00:00|13792.7|13791.2|13792.9|13791.4|13793.6|13792.1|13792.1|13790.6|225
1613106300000|2021-02-12 05:05:00|13792.8|13791.9|13792.7|13791.2|13793.4|13792|13792.6|13791.1|134
1613106600000|2021-02-12 05:10:00|13792.8|13791.3|13796.2|13794.7|13796.4|13794.9|13792.2|13790.7|199
1613106900000|2021-02-12 05:15:00|13796.3|13794.8|13798.2|13796.7|13798.4|13797.3|13795.9|13794.7|205
1613107200000|2021-02-12 05:20:00|13797.9|13797|13797.1|13795.6|13799.8|13798.3|13796.7|13795.2|318
1613107500000|2021-02-12 05:25:00|13797.2|13795.7|13798.3|13796.8|13798.8|13797.3|13796.7|13795.5|222
1613107800000|2021-02-12 05:30:00|13798.2|13796.7|13799.5|13798|13800.4|13798.9|13798.1|13796.6|257
1613108100000|2021-02-12 05:35:00|13799.6|13798.1|13799.2|13797.7|13800.9|13799.5|13799|13797.5|161
1613108400000|2021-02-12 05:40:00|13799.1|13797.6|13800|13798.5|13800.5|13799|13798.8|13797.6|201
1613108700000|2021-02-12 05:45:00|13799.9|13798.4|13799|13798.1|13800.3|13798.8|13798.8|13797.6|230
1613109000000|2021-02-12 05:50:00|13798.9|13798|13798.7|13797.2|13799.9|13798.7|13797.9|13796.5|305
1613109300000|2021-02-12 05:55:00|13798.8|13797.3|13801.5|13800|13802.3|13800.8|13797|13795.8|535
1613109600000|2021-02-12 06:00:00|13801.7|13800.2|13798.6|13797.7|13801.7|13800.2|13798.6|13797.4|307
1613109900000|2021-02-12 06:05:00|13798.9|13797.4|13798.9|13797.4|13799.4|13797.9|13798|13796.8|242
1613110200000|2021-02-12 06:10:00|13798.8|13797.3|13798|13796.5|13799.1|13798|13796.9|13795.6|352
1613110500000|2021-02-12 06:15:00|13797.9|13796.4|13798.6|13797.1|13799.2|13797.8|13797.2|13795.8|249
1613110800000|2021-02-12 06:20:00|13798.3|13797.4|13798.1|13796.6|13798.8|13797.5|13797.7|13796.3|217
1613111100000|2021-02-12 06:25:00|13798.2|13796.7|13796|13794.5|13798.5|13797|13795.1|13793.6|314
1613111400000|2021-02-12 06:30:00|13796.1|13794.6|13799.8|13798.9|13800.2|13799|13795|13793.5|165
1613111700000|2021-02-12 06:35:00|13799.7|13798.8|13798.4|13796.9|13800.2|13798.8|13797.5|13796|146
1613112000000|2021-02-12 06:40:00|13798.3|13796.8|13797.6|13796.1|13798.5|13797.2|13795.8|13794.7|212
1613112300000|2021-02-12 06:45:00|13797.7|13796.2|13798.2|13796.7|13798.3|13796.8|13796|13795.1|230
1613112600000|2021-02-12 06:50:00|13798.1|13796.6|13794.1|13792.6|13798.3|13796.9|13793.9|13792.4|261
1613112900000|2021-02-12 06:55:00|13794.2|13792.7|13802.7|13798.1|13803.5|13800.5|13794.2|13792.7|282
1613113200000|2021-02-12 07:00:00|13802.5|13798.3|13795.3|13793.8|13802.9|13800.2|13794.3|13792.8|451
1613113500000|2021-02-12 07:05:00|13795.4|13793.9|13796.5|13795|13798.5|13797.1|13795.3|13793.8|445
1613113800000|2021-02-12 07:10:00|13796.4|13794.9|13797.3|13796.4|13797.6|13796.4|13793.9|13792.4|373
1613114100000|2021-02-12 07:15:00|13797.2|13796.3|13798.4|13797.5|13799.2|13798|13796.4|13795.3|287
1613114400000|2021-02-12 07:20:00|13798.3|13797.4|13801.5|13800|13802.2|13800.7|13798.1|13796.9|335
1613114700000|2021-02-12 07:25:00|13801.6|13800.1|13801.4|13799.9|13802.4|13801|13800.8|13799.3|307
1613115000000|2021-02-12 07:30:00|13801.3|13799.8|13797.8|13796.9|13801.4|13800.2|13797.8|13796.6|400
1613115300000|2021-02-12 07:35:00|13797.7|13796.8|13801.8|13800.3|13801.9|13800.8|13797.3|13796.1|475
1613115600000|2021-02-12 07:40:00|13801.5|13800|13798.9|13797.4|13801.6|13800.3|13798.1|13796.9|368
1613115900000|2021-02-12 07:45:00|13798.8|13797.3|13791.2|13789.7|13799|13797.5|13791.2|13789.7|430
1613116200000|2021-02-12 07:50:00|13791.3|13789.8|13787.4|13786.5|13791.4|13789.9|13785.8|13784.7|533
1613116500000|2021-02-12 07:55:00|13787.5|13786.6|13793.2|13792.3|13794.2|13793.1|13786.9|13786|629
1613116800000|2021-02-12 08:00:00|13793.5|13792.6|13791.3|13789.8|13795.6|13794.4|13788.8|13787.6|646
1613117100000|2021-02-12 08:05:00|13791.4|13789.9|13806.6|13805.1|13808|13806.5|13791.1|13789.6|768
1613117400000|2021-02-12 08:10:00|13806.7|13805.2|13798.3|13796.8|13806.7|13805.2|13795.3|13794.4|743
1613117700000|2021-02-12 08:15:00|13798.2|13796.7|13798.1|13797.2|13801.3|13800.2|13795.9|13794.5|652
1613118000000|2021-02-12 08:20:00|13798|13797.1|13795.2|13793.7|13799.9|13798.7|13791.7|13790.5|669
1613118300000|2021-02-12 08:25:00|13795.3|13793.8|13793.1|13791.6|13797.2|13796|13792|13790.8|659
1613118600000|2021-02-12 08:30:00|13793|13791.5|13796.1|13794.6|13798.3|13797.4|13791.7|13790.4|640
1613118900000|2021-02-12 08:35:00|13796.2|13794.7|13793.3|13792.4|13798.9|13798|13793|13792.1|572
1613119200000|2021-02-12 08:40:00|13793.4|13792.5|13789.1|13788.2|13795|13793.7|13787.9|13787|595
1613119500000|2021-02-12 08:45:00|13789|13787.5|13784.2|13782.7|13789|13787.8|13780.9|13779.9|605
1613119800000|2021-02-12 08:50:00|13784|13782.5|13781.7|13780.2|13784.1|13783|13778.9|13778|585
1613120100000|2021-02-12 08:55:00|13781.6|13780.1|13779|13778.1|13786.5|13785.5|13778.8|13777.8|746
1613120400000|2021-02-12 09:00:00|13778.9|13778|13782.4|13780.9|13782.5|13781.5|13776.2|13775.3|731
1613120700000|2021-02-12 09:05:00|13782.3|13780.8|13782.9|13782|13785.3|13784.3|13779.5|13778|627
1613121000000|2021-02-12 09:10:00|13783.1|13781.6|13780.4|13779.5|13784.3|13783|13776.9|13775.7|511
1613121300000|2021-02-12 09:15:00|13780.5|13779.6|13782|13781.1|13782.4|13781.5|13776.6|13775.5|561
1613121600000|2021-02-12 09:20:00|13782.1|13781.2|13787|13785.5|13787.4|13786.2|13782|13780.8|553
1613121900000|2021-02-12 09:25:00|13787.1|13785.6|13790.1|13788.6|13790.3|13789|13784.8|13783.6|526
1613122200000|2021-02-12 09:30:00|13790.3|13788.8|13784.7|13783.8|13791.1|13789.8|13784.5|13783.6|552
1613122500000|2021-02-12 09:35:00|13784.8|13783.9|13784.7|13783.8|13788.3|13787.2|13784.7|13783.6|386
1613122800000|2021-02-12 09:40:00|13784.8|13783.9|13783|13781.5|13784.8|13783.9|13780.6|13779.4|350
1613123100000|2021-02-12 09:45:00|13781.8|13780.9|13786.8|13785.9|13788.8|13787.6|13781.8|13780.6|522
1613123400000|2021-02-12 09:50:00|13786.7|13785.8|13785.7|13784.2|13786.8|13785.9|13781.7|13780.8|383
1613123700000|2021-02-12 09:55:00|13785.6|13784.1|13789.2|13787.7|13789.4|13788.2|13783.8|13782.7|503
1613124000000|2021-02-12 10:00:00|13788.9|13788|13787|13786.1|13790.1|13789.2|13786.3|13785.3|446
1613124300000|2021-02-12 10:05:00|13786.9|13786|13784.8|13783.9|13786.9|13786|13783.6|13782.6|383
1613124600000|2021-02-12 10:10:00|13784.9|13784|13789.1|13788.2|13789.1|13788.2|13784.7|13783.4|325
1613124900000|2021-02-12 10:15:00|13789|13788.1|13790.8|13789.9|13791.9|13790.8|13788.2|13786.7|396
1613125200000|2021-02-12 10:20:00|13791.3|13789.8|13792.2|13791.3|13794.1|13793.2|13789.2|13788|404
1613125500000|2021-02-12 10:25:00|13792.1|13791.2|13793.5|13792.6|13795|13793.9|13789.9|13788.6|517
1613125800000|2021-02-12 10:30:00|13793.4|13792.5|13799.5|13798|13799.6|13798.4|13792.8|13791.9|505
1613126100000|2021-02-12 10:35:00|13799.4|13797.9|13797.8|13796.9|13800.9|13799.7|13797.6|13796.6|405
1613126400000|2021-02-12 10:40:00|13797.9|13797|13791.5|13790|13798|13797.1|13791|13789.9|440
1613126700000|2021-02-12 10:45:00|13791.6|13790.1|13790.3|13788.8|13792.8|13791.5|13789.9|13788.7|300
1613127000000|2021-02-12 10:50:00|13790|13789.1|13788.9|13788|13791.1|13790|13787.6|13786.6|394
1613127300000|2021-02-12 10:55:00|13789|13788.1|13791.8|13790.3|13794.2|13793.3|13788.6|13787.5|352
1613127600000|2021-02-12 11:00:00|13791.6|13790.1|13789.2|13787.7|13791.6|13790.1|13787.7|13786.5|365
1613127900000|2021-02-12 11:05:00|13788.9|13788|13786.9|13786|13788.9|13788|13786.5|13785.6|430
1613128200000|2021-02-12 11:10:00|13787|13786.1|13788.9|13788|13789.4|13788.3|13786.7|13785.6|267
1613128500000|2021-02-12 11:15:00|13789|13788.1|13786.5|13785.6|13789.4|13788.1|13786.5|13785.4|300
1613128800000|2021-02-12 11:20:00|13785.9|13785|13780.8|13779.9|13785.9|13785|13780.3|13779.4|496
1613129100000|2021-02-12 11:25:00|13780.7|13779.8|13781.1|13780.2|13783.2|13782.2|13780.4|13779.4|434
1613129400000|2021-02-12 11:30:00|13780.9|13780|13785.1|13784.2|13788.2|13787|13780.9|13780|510
1613129700000|2021-02-12 11:35:00|13785|13784.1|13787.4|13785.9|13788|13786.6|13784.9|13783.7|304
1613130000000|2021-02-12 11:40:00|13787.5|13786|13784.4|13782.9|13788.2|13787|13783.7|13782.6|278
1613130300000|2021-02-12 11:45:00|13784.5|13783|13785|13784.1|13786.2|13784.9|13783.7|13782.5|382
1613130600000|2021-02-12 11:50:00|13784.9|13784|13787.9|13787|13788.1|13787.1|13782.7|13781.7|465
1613130900000|2021-02-12 11:55:00|13788.4|13786.9|13782.7|13781.8|13788.5|13787|13782.6|13781.5|338
1613131200000|2021-02-12 12:00:00|13782.8|13781.9|13788|13787.1|13788|13787.1|13781.2|13780.3|391
1613131500000|2021-02-12 12:05:00|13787.9|13787|13788|13787.1|13789.3|13788.2|13787.2|13786.1|344
1613131800000|2021-02-12 12:10:00|13788.1|13787.2|13789|13788.1|13789.6|13788.5|13784.1|13783.2|318
1613132100000|2021-02-12 12:15:00|13789.1|13788.2|13785.9|13785|13790.1|13789.2|13785.8|13784.9|463
1613132400000|2021-02-12 12:20:00|13786|13785.1|13792.2|13791.3|13792.4|13791.4|13784.6|13783.7|496
1613132700000|2021-02-12 12:25:00|13792.1|13791.2|13799|13798.1|13799.7|13798.7|13791.5|13790.5|479
1613133000000|2021-02-12 12:30:00|13799.2|13798.3|13801.6|13800.7|13803.1|13801.7|13797.4|13796.4|465
1613133300000|2021-02-12 12:35:00|13801.9|13800.4|13805.7|13804.8|13810.2|13808.9|13799.5|13798.6|640
1613133600000|2021-02-12 12:40:00|13805.6|13804.7|13809|13808.1|13810.1|13809.2|13805.5|13804.6|462
1613133900000|2021-02-12 12:45:00|13809.2|13808.3|13806.6|13805.7|13810.5|13809.6|13805.8|13804.9|586
1613134200000|2021-02-12 12:50:00|13806.5|13805.6|13807.5|13806.6|13809.1|13808.2|13805.1|13804.2|477
1613134500000|2021-02-12 12:55:00|13808.1|13806.8|13805.4|13804.5|13811.3|13810.1|13804.7|13803.4|445
1613134800000|2021-02-12 13:00:00|13805.5|13804.6|13805.6|13804.7|13806.9|13806|13804.4|13803.4|355
1613135100000|2021-02-12 13:05:00|13805.5|13804.6|13804.5|13803.6|13806.7|13805.7|13803.9|13802.7|446
1613135400000|2021-02-12 13:10:00|13804.4|13803.5|13798.5|13797.6|13805|13804.1|13798.4|13797.5|459
1613135700000|2021-02-12 13:15:00|13798.4|13797.5|13797.6|13796.7|13801.1|13800.2|13796.4|13795.5|685
1613136000000|2021-02-12 13:20:00|13797.5|13796.6|13799.1|13798.2|13800|13799.1|13795.8|13794.7|683
1613136300000|2021-02-12 13:25:00|13799|13798.1|13797.3|13796.4|13802.8|13801.6|13796.7|13795.8|612
1613136600000|2021-02-12 13:30:00|13797|13796.1|13796.4|13795.5|13798.6|13797.4|13794.5|13793.6|584
1613136900000|2021-02-12 13:35:00|13796.5|13795.6|13789.7|13788.8|13796.5|13795.6|13788.1|13787|690
1613137200000|2021-02-12 13:40:00|13789.8|13788.9|13794.2|13793.3|13794.3|13793.4|13789.8|13788.9|484
1613137500000|2021-02-12 13:45:00|13794.3|13793.4|13788.9|13788|13795.5|13794.6|13788.9|13787.9|537
1613137800000|2021-02-12 13:50:00|13789|13788.1|13796.9|13796|13797|13796.1|13788.9|13788|511
1613138100000|2021-02-12 13:55:00|13797|13796.1|13800.4|13799.5|13801.9|13801|13795.2|13794.3|486
1613138400000|2021-02-12 14:00:00|13800.5|13799.6|13798|13796.5|13803.1|13802|13796.9|13796|621
1613138700000|2021-02-12 14:05:00|13798.1|13796.6|13803.6|13802.7|13806.8|13805.9|13797.9|13796.4|556
1613139000000|2021-02-12 14:10:00|13803.5|13802.6|13805.4|13804.5|13805.9|13805|13800.5|13799.6|522
1613139300000|2021-02-12 14:15:00|13805|13804.1|13796.9|13796|13806.7|13805.8|13795.5|13794.6|623
1613139600000|2021-02-12 14:20:00|13796.7|13795.8|13797.8|13796.9|13799.3|13798.1|13795.8|13794.8|413
1613139900000|2021-02-12 14:25:00|13797.9|13797|13803.9|13803|13805.3|13804|13797.8|13796.9|472
1613140200000|2021-02-12 14:30:00|13803.8|13802.9|13800.8|13799.9|13805.4|13804.2|13800.8|13799.9|673
1613140500000|2021-02-12 14:35:00|13800.9|13800|13808.8|13807.9|13810|13809.1|13799.7|13798.8|649
1613140800000|2021-02-12 14:40:00|13808.9|13808|13823.9|13823|13825.8|13824.9|13808.8|13807.9|599
1613141100000|2021-02-12 14:45:00|13824|13823.1|13826.1|13825.2|13828.8|13827.9|13822.2|13821.3|654
1613141400000|2021-02-12 14:50:00|13826|13825.1|13822.4|13821.5|13830.1|13829.2|13822.1|13821.2|755
1613141700000|2021-02-12 14:55:00|13823|13822.1|13821.4|13819.9|13823.6|13822.7|13817.5|13816.6|664
1613142000000|2021-02-12 15:00:00|13821.3|13819.8|13822.1|13821.2|13825.5|13824.3|13820.3|13819.1|1010
1613142300000|2021-02-12 15:05:00|13822.2|13821.3|13822.5|13821.6|13829.8|13828.6|13821.8|13820.8|806
1613142600000|2021-02-12 15:10:00|13822.4|13821.5|13822.8|13821.9|13824.7|13823.7|13821.2|13820.3|697
1613142900000|2021-02-12 15:15:00|13822.7|13821.8|13819.5|13818.6|13824.8|13823.7|13818.7|13817.8|731
1613143200000|2021-02-12 15:20:00|13819.7|13818.8|13819.5|13818.6|13820.7|13819.6|13817.5|13816.5|559
1613143500000|2021-02-12 15:25:00|13819.6|13818.7|13829.9|13829|13830.7|13829.5|13819.4|13818.5|675
1613143800000|2021-02-12 15:30:00|13830|13829.1|13826.8|13825.9|13830.9|13830|13825.4|13824.5|696
1613144100000|2021-02-12 15:35:00|13826.7|13825.8|13840.7|13839.8|13841|13839.8|13826.7|13825.8|891
1613144400000|2021-02-12 15:40:00|13841.2|13840.3|13837.7|13836.8|13842.5|13841.2|13836.3|13835.4|737
1613144700000|2021-02-12 15:45:00|13837.8|13836.9|13840.3|13839.4|13841.3|13840.1|13836.8|13835.4|516
1613145000000|2021-02-12 15:50:00|13840.2|13839.3|13848.7|13847.8|13850.3|13849.1|13837.6|13836.6|877
1613145300000|2021-02-12 15:55:00|13848.1|13847.2|13848.7|13847.8|13850.3|13849.4|13846|13844.8|991
1613145600000|2021-02-12 16:00:00|13848.9|13848|13848|13847.1|13849.9|13848.8|13845.6|13844.4|860
1613145900000|2021-02-12 16:05:00|13848.1|13847.2|13846.8|13845.9|13849|13848.1|13845.3|13844.4|582
1613146200000|2021-02-12 16:10:00|13846.9|13846|13847.3|13846.4|13853.4|13852.3|13846.8|13845.9|710
1613146500000|2021-02-12 16:15:00|13847.2|13846.3|13848.4|13846.9|13851.1|13850.2|13847.2|13846.3|636
1613146800000|2021-02-12 16:20:00|13848.5|13847|13844.5|13843.6|13848.5|13847|13844.3|13843.4|405
1613147100000|2021-02-12 16:25:00|13844.6|13843.7|13845.4|13844.5|13846.2|13845.3|13844.3|13843.4|397
1613147400000|2021-02-12 16:30:00|13845.5|13844.6|13850.5|13849.6|13851.2|13850.1|13845.4|13844.5|445
1613147700000|2021-02-12 16:35:00|13850.4|13849.5|13848.5|13847.6|13851.3|13850.1|13847.2|13846.2|495
1613148000000|2021-02-12 16:40:00|13848.1|13847.2|13849.7|13848.8|13850.1|13848.9|13847.5|13846.3|347
1613148300000|2021-02-12 16:45:00|13849.6|13848.7|13854.6|13853.1|13855.4|13854.4|13849.4|13848.1|539
1613148600000|2021-02-12 16:50:00|13854.5|13853|13854.8|13853.9|13855.8|13854.9|13850.6|13849.4|670
1613148900000|2021-02-12 16:55:00|13854.7|13853.8|13854.6|13853.7|13856.5|13855.3|13854.4|13853.3|442
1613149200000|2021-02-12 17:00:00|13854.5|13853.6|13855.9|13855|13857.8|13856.9|13854.1|13852.9|443
1613149500000|2021-02-12 17:05:00|13856|13855.1|13856.5|13855.6|13856.7|13855.8|13855.3|13854.2|334
1613149800000|2021-02-12 17:10:00|13856.6|13855.7|13857.2|13856.3|13859.7|13858.6|13856.4|13855.3|390
1613150100000|2021-02-12 17:15:00|13857.3|13856.4|13858.4|13857.5|13859.4|13858.4|13856.1|13855.2|519
1613150400000|2021-02-12 17:20:00|13858.5|13857.6|13860.7|13859.8|13862|13860.8|13858.4|13857.1|402
1613150700000|2021-02-12 17:25:00|13860.5|13859.6|13860.4|13859.5|13861.7|13860.7|13860.2|13859|354
1613151000000|2021-02-12 17:30:00|13860.7|13859.2|13859.2|13858.3|13861|13860|13858.5|13857.6|303
1613151300000|2021-02-12 17:35:00|13859.3|13858.4|13858.3|13857.4|13860.7|13859.7|13858|13857|304
1613151600000|2021-02-12 17:40:00|13858.2|13857.3|13857.1|13855.6|13859.1|13858.2|13856.6|13855.6|416
1613151900000|2021-02-12 17:45:00|13857.3|13855.8|13858.4|13857.5|13858.9|13857.7|13857.1|13855.8|357
1613152200000|2021-02-12 17:50:00|13858.5|13857.6|13857|13856.1|13860.5|13859.6|13856.8|13855.9|248
1613152500000|2021-02-12 17:55:00|13856.9|13856|13859.4|13858.5|13860.2|13859.2|13856.9|13856|372
1613152800000|2021-02-12 18:00:00|13859.3|13858.4|13859.4|13858.5|13860.1|13859|13857|13856|435
1613153100000|2021-02-12 18:05:00|13859.3|13858.4|13859.2|13857.7|13861|13859.7|13858.8|13857.5|341
1613153400000|2021-02-12 18:10:00|13859.3|13857.8|13858.5|13857.6|13860.2|13859.3|13858|13857.1|357
1613153700000|2021-02-12 18:15:00|13858.4|13857.5|13857.4|13856.5|13859.5|13858.4|13855.5|13854.6|374
1613154000000|2021-02-12 18:20:00|13857.6|13856.7|13855|13854.1|13857.6|13856.7|13854|13852.9|434
1613154300000|2021-02-12 18:25:00|13855.1|13854.2|13855.3|13854.4|13857.2|13856|13854.5|13853.5|269
1613154600000|2021-02-12 18:30:00|13855.4|13854.5|13854.6|13853.7|13856|13854.8|13853|13851.6|284
1613154900000|2021-02-12 18:35:00|13854.7|13853.8|13854.2|13853.3|13855|13854|13853.2|13852.3|253
1613155200000|2021-02-12 18:40:00|13854.3|13853.4|13856.4|13855.5|13856.8|13855.9|13854.2|13853.3|320
1613155500000|2021-02-12 18:45:00|13856.5|13855.6|13859.8|13858.9|13860.8|13859.9|13856|13855.1|493
1613155800000|2021-02-12 18:50:00|13859.7|13858.8|13858.3|13857.4|13860.8|13859.9|13858|13857.1|253
1613156100000|2021-02-12 18:55:00|13858.6|13857.7|13860.9|13860|13861.1|13860.2|13857.7|13856.7|498
1613156400000|2021-02-12 19:00:00|13861.1|13860.2|13862.9|13862|13863|13862.1|13860.7|13859.8|560
1613156700000|2021-02-12 19:05:00|13862.8|13861.9|13860.8|13859.9|13863.2|13862|13860.6|13859.7|269
1613157000000|2021-02-12 19:10:00|13860.7|13859.8|13858.4|13857.5|13861.2|13860.3|13858.2|13857.3|219
1613157300000|2021-02-12 19:15:00|13858.5|13857.6|13856.4|13855.5|13859.4|13858.5|13856.2|13855.3|281
1613157600000|2021-02-12 19:20:00|13856.5|13855.6|13856.5|13855.6|13856.7|13855.8|13856.1|13855.2|162
1613157900000|2021-02-12 19:25:00|13856.4|13855.5|13855.5|13854.6|13856.5|13855.6|13855.4|13854.3|212
1613158200000|2021-02-12 19:30:00|13855.6|13854.7|13853.5|13852.6|13856.6|13855.7|13853.5|13852.6|206
1613158500000|2021-02-12 19:35:00|13853.6|13852.7|13850.6|13849.7|13853.7|13852.8|13850.5|13849.4|260
1613158800000|2021-02-12 19:40:00|13850.7|13849.8|13849.6|13848.7|13850.8|13849.9|13849.6|13848.7|140
1613159100000|2021-02-12 19:45:00|13850.1|13849.2|13852.4|13851.5|13853.2|13852.3|13850.1|13849.2|242
1613159400000|2021-02-12 19:50:00|13852.3|13851.4|13851.2|13850.3|13852.7|13851.8|13849.7|13848.7|253
1613159700000|2021-02-12 19:55:00|13851.1|13850.2|13849.6|13848.7|13852.5|13851.4|13848.8|13847.9|409
1613160000000|2021-02-12 20:00:00|13849.7|13848.8|13850.6|13849.7|13851.5|13850.5|13849.6|13848.6|273
1613160300000|2021-02-12 20:05:00|13850.5|13849.6|13849.7|13848.2|13851.1|13850.2|13848.5|13847.4|264
1613160600000|2021-02-12 20:10:00|13849.6|13848.1|13847.4|13846.5|13849.7|13848.5|13846.2|13845.2|280
1613160900000|2021-02-12 20:15:00|13847.5|13846.6|13847.6|13846.7|13848.6|13847.7|13847.1|13846.1|195
1613161200000|2021-02-12 20:20:00|13847.5|13846.6|13849.4|13848.5|13850.1|13848.9|13847.2|13846.1|198
1613161500000|2021-02-12 20:25:00|13849.3|13848.4|13848.9|13847.4|13849.7|13848.5|13847.1|13846.1|226
1613161800000|2021-02-12 20:30:00|13848.7|13847.2|13849.5|13848.6|13850.6|13849.7|13848.4|13847.2|189
1613162100000|2021-02-12 20:35:00|13849.4|13848.5|13850.5|13849.6|13851.2|13849.9|13849.4|13848.2|193
1613162400000|2021-02-12 20:40:00|13850.4|13849.5|13850.4|13849.5|13852.5|13851.6|13850.1|13849|200
1613162700000|2021-02-12 20:45:00|13850.3|13849.4|13851.4|13850.5|13851.6|13850.5|13849.6|13848.7|237
1613163000000|2021-02-12 20:50:00|13851.3|13850.4|13852.1|13851.2|13853.2|13851.8|13850.8|13849.6|195
1613163300000|2021-02-12 20:55:00|13852|13851.1|13852.2|13850.7|13853.1|13851.8|13851.1|13850|376
1613163600000|2021-02-12 21:00:00|13852.1|13850.6|13851.9|13850.4|13852.3|13850.8|13850.5|13849.2|113
1613163900000|2021-02-12 21:05:00|13851.8|13850.3|13852.2|13850.7|13852.4|13850.9|13851.5|13850.2|157
1613164200000|2021-02-12 21:10:00|13852.3|13850.8|13856|13854.5|13856.2|13854.8|13852.1|13850.6|243
1613164500000|2021-02-12 21:15:00|13855.9|13854.4|13854.7|13853.2|13857|13855.6|13854.6|13853.1|157
1613164800000|2021-02-12 21:20:00|13854.6|13853.1|13852.7|13851.8|13854.7|13853.2|13851.8|13850.6|539
1613165100000|2021-02-12 21:25:00|13852.4|13851.5|13852.7|13851.2|13853|13852|13851.9|13850.4|89
1613165400000|2021-02-12 21:30:00|13852.8|13851.3|13853|13852.1|13854.1|13852.6|13851.6|13850.1|133
1613165700000|2021-02-12 21:35:00|13853.1|13852.2|13854.8|13853.3|13855.8|13854.3|13852.7|13851.2|203
1613166000000|2021-02-12 21:40:00|13854.7|13853.2|13853.9|13852.4|13855.6|13854.1|13853.6|13852.1|151
1613166300000|2021-02-12 21:45:00|13853.8|13852.3|13852|13850.5|13855.1|13853.6|13851.9|13850.4|278
1613166600000|2021-02-12 21:50:00|13852.1|13850.6|13854|13852.5|13855.1|13853.6|13852.1|13850.6|185
1613166900000|2021-02-12 21:55:00|13853.7|13852.2|13855.3|13853.8|13859.3|13854.2|13851.8|13849|262
1613336400000|2021-02-14 21:00:00|13862.5|13842.5|13862.5|13842.5|13868.2|13848.2|13861.4|13842.5|5
1613336700000|2021-02-14 21:05:00|13861.3|13843.6|13861.3|13843.6|13861.3|13843.6|13861.3|13843.6|1
1613337000000|2021-02-14 21:10:00|13861.4|13843.7|13862.6|13844.5|13868.3|13848.3|13861.4|13842.5|29
1613337300000|2021-02-14 21:15:00|13862.8|13844.4|13862.4|13844.7|13863.4|13844.7|13862.4|13844.2|10
1613337600000|2021-02-14 21:20:00|13868.3|13848.3|13868.3|13848.3|13868.3|13848.3|13868.3|13848.3|1
1613337900000|2021-02-14 21:25:00|13862.4|13844.7|13862.4|13844.7|13862.5|13844.7|13862.4|13844.5|3
1613338200000|2021-02-14 21:30:00|13868.3|13848.3|13860.4|13842.9|13868.3|13848.3|13859.8|13842.2|21
1613338500000|2021-02-14 21:35:00|13860.7|13843.6|13862.5|13844.5|13862.5|13844.5|13860.7|13841.7|6
1613338800000|2021-02-14 21:40:00|13862.8|13844.4|13862.5|13844.5|13864.5|13844.5|13862.5|13844.2|19
1613339100000|2021-02-14 21:45:00|13868.3|13848.3|13868.3|13848.3|13868.3|13848.3|13868.3|13848.3|1
1613339400000|2021-02-14 21:50:00|13862.5|13844.5|13862.5|13844.5|13868.3|13848.3|13862.4|13842.4|23
1613339700000|2021-02-14 21:55:00|13861.6|13841.6|13862.5|13844.5|13863.1|13844.5|13861.4|13841.4|17
1613340000000|2021-02-14 22:00:00|13861.4|13843.4|13859.6|13844.5|13862.5|13845.5|13857.1|13841.4|45
1613340300000|2021-02-14 22:05:00|13859.7|13844.6|13859.7|13849.7|13865|13850.6|13857.2|13841.3|110
1613340600000|2021-02-14 22:10:00|13859.1|13849.1|13858.5|13848.5|13862.4|13852.4|13856.1|13846.1|157
1613340900000|2021-02-14 22:15:00|13857.3|13847.3|13858.7|13848.7|13860.6|13850.6|13856|13846|182
1613341200000|2021-02-14 22:20:00|13858.6|13848.6|13860.2|13850.2|13860.9|13850.9|13857.4|13847.4|184
1613341500000|2021-02-14 22:25:00|13859.9|13849.9|13859.6|13849.6|13860.6|13852.1|13858.5|13848.5|111
1613341800000|2021-02-14 22:30:00|13858.5|13848.5|13859.9|13851.7|13861.8|13852.5|13858.5|13848.5|185
1613342100000|2021-02-14 22:35:00|13859.7|13851.5|13861.1|13851.6|13862.9|13853.1|13858.8|13848.8|153
1613342400000|2021-02-14 22:40:00|13861.4|13851.5|13859|13851|13863|13853|13858.7|13849.9|189
1613342700000|2021-02-14 22:45:00|13858.1|13851.4|13864.6|13854.6|13867.4|13857.4|13858|13851.1|1322
1613343000000|2021-02-14 22:50:00|13864.1|13854.1|13864.4|13854.4|13868.2|13858.2|13863.8|13853.8|1423
1613343300000|2021-02-14 22:55:00|13863.9|13853.9|13865.2|13855.2|13866.4|13856.4|13859.5|13849.5|1287
1613343600000|2021-02-14 23:00:00|13864.8|13854.8|13863.8|13856.6|13868.9|13861.6|13862.8|13853.8|963
1613343900000|2021-02-14 23:05:00|13864.9|13856.9|13863.2|13857.9|13865.8|13859|13861.5|13854.7|1269
1613344200000|2021-02-14 23:10:00|13863.3|13857.8|13864.1|13860|13865.7|13860.1|13861.3|13855.3|1087
1613344500000|2021-02-14 23:15:00|13864.2|13860.1|13863.8|13861|13866.7|13862.6|13863.1|13857.6|1221
1613344800000|2021-02-14 23:20:00|13863.7|13860.2|13865.3|13861.7|13866.5|13863.2|13863|13859.3|1201
1613345100000|2021-02-14 23:25:00|13865.4|13861.3|13870.6|13867.4|13873.2|13869.9|13865.4|13861.3|1208
1613345400000|2021-02-14 23:30:00|13870.3|13867.6|13870.9|13867.5|13872.5|13870.3|13868.7|13865.4|927
1613345700000|2021-02-14 23:35:00|13871|13867.2|13870.9|13867.6|13871.9|13868.6|13869.5|13865.8|785
1613346000000|2021-02-14 23:40:00|13871|13867.8|13870.5|13868.3|13872.2|13868.8|13869.7|13865.9|687
1613346300000|2021-02-14 23:45:00|13870.4|13868.2|13871.4|13869.1|13871.9|13870|13870|13868.2|230
1613346600000|2021-02-14 23:50:00|13871.5|13869|13870.6|13868.4|13871.7|13869.7|13870.1|13868.3|294
1613346900000|2021-02-14 23:55:00|13870.5|13868.6|13870|13868.5|13871.6|13869.9|13869.7|13867.8|282
1613347200000|2021-02-15 00:00:00|13870.3|13868.8|13869.2|13867.7|13870.5|13869|13868.6|13867.2|444
1613347500000|2021-02-15 00:05:00|13869|13867.5|13867.1|13865.6|13869.6|13868.1|13866.9|13865.4|368
1613347800000|2021-02-15 00:10:00|13867.2|13865.7|13867.1|13865.6|13867.8|13866.3|13866.6|13865.1|227
1613348100000|2021-02-15 00:15:00|13867|13865.5|13869.5|13868|13870.2|13868.7|13867|13865.5|413
1613348400000|2021-02-15 00:20:00|13869.4|13867.9|13874.7|13873.2|13874.9|13873.4|13869|13867.4|529
1613348700000|2021-02-15 00:25:00|13874.6|13873.1|13875.3|13873.8|13876.1|13874.6|13874.3|13872.2|560
1613349000000|2021-02-15 00:30:00|13875.4|13873.9|13877.3|13875.8|13877.4|13876.1|13875.1|13873.2|469
1613349300000|2021-02-15 00:35:00|13877.2|13875.7|13879|13877.5|13879.4|13877.9|13876.9|13875.5|415
1613349600000|2021-02-15 00:40:00|13879.2|13877.7|13878.3|13876.8|13879.2|13877.7|13877.7|13876.4|378
1613349900000|2021-02-15 00:45:00|13878.2|13876.7|13876.3|13874.8|13878.8|13877.1|13876.1|13874.6|378
1613350200000|2021-02-15 00:50:00|13876.2|13874.7|13876|13874.5|13877.1|13875.9|13875.1|13873.6|205
1613350500000|2021-02-15 00:55:00|13875.3|13873.8|13875.2|13873.7|13876|13874.5|13874.5|13873.1|287
1613350800000|2021-02-15 01:00:00|13875.3|13873.8|13875.2|13873.7|13876.7|13874.9|13875.1|13873.6|252
1613351100000|2021-02-15 01:05:00|13875.3|13873.8|13875.5|13874|13876.4|13874.5|13874.9|13873.4|191
1613351400000|2021-02-15 01:10:00|13875.4|13873.9|13875.1|13873.6|13875.5|13874.2|13873.2|13871.7|290
1613351700000|2021-02-15 01:15:00|13875.3|13873.8|13874.5|13873|13875.7|13874.1|13874.2|13872.4|209
1613352000000|2021-02-15 01:20:00|13874.4|13872.9|13877.2|13875.7|13877.8|13876.4|13874.3|13872.8|325
1613352300000|2021-02-15 01:25:00|13877.3|13875.8|13878.7|13877.2|13879.4|13877.9|13877.1|13875.6|249
1613352600000|2021-02-15 01:30:00|13878.3|13876.8|13882.8|13881.3|13883|13881.5|13877.9|13876.4|290
1613352900000|2021-02-15 01:35:00|13882.9|13881.4|13890.5|13889|13891.8|13890.3|13881.9|13880.2|607
1613353200000|2021-02-15 01:40:00|13890.4|13888.9|13888.6|13887.1|13890.7|13889.1|13887.1|13885.6|424
1613353500000|2021-02-15 01:45:00|13888.5|13887|13889.2|13887.7|13889.8|13888.1|13887.2|13885.7|375
1613353800000|2021-02-15 01:50:00|13889.3|13887.8|13890.3|13888.8|13890.9|13889.1|13888.8|13887.6|361
1613354100000|2021-02-15 01:55:00|13890.2|13888.7|13890.2|13888.7|13890.8|13889.3|13888|13886.5|384
1613354400000|2021-02-15 02:00:00|13890.1|13888.6|13891.2|13889.7|13894.4|13892.9|13889.7|13888.2|413
1613354700000|2021-02-15 02:05:00|13891.1|13889.6|13889.3|13887.8|13893.3|13891.8|13885.1|13883.6|600
1613355000000|2021-02-15 02:10:00|13889.4|13887.9|13891.2|13889.7|13892.9|13891.4|13888|13886.5|458
1613355300000|2021-02-15 02:15:00|13891.1|13889.6|13890.4|13888.9|13892.1|13890.6|13889.8|13888.3|339
1613355600000|2021-02-15 02:20:00|13890.3|13888.8|13898.3|13896.8|13899.5|13898|13890.3|13888.8|593
1613355900000|2021-02-15 02:25:00|13898.4|13896.9|13897.2|13895.7|13902.5|13901|13896.1|13894.6|472
1613356200000|2021-02-15 02:30:00|13897.1|13895.6|13898.3|13896.8|13899.5|13898|13896.9|13895.4|371
1613356500000|2021-02-15 02:35:00|13898.2|13896.7|13896.2|13894.7|13898.4|13896.9|13894.7|13893.2|259
1613356800000|2021-02-15 02:40:00|13896.3|13894.8|13896.9|13895.4|13897.4|13895.9|13896|13894.5|154
1613357100000|2021-02-15 02:45:00|13897|13895.5|13896.9|13895.4|13898.2|13896.5|13895.8|13894.3|282
1613357400000|2021-02-15 02:50:00|13897|13895.5|13897.1|13895.6|13899.2|13897.7|13896.9|13895.4|207
1613357700000|2021-02-15 02:55:00|13897|13895.5|13899.1|13897.6|13899.3|13897.8|13896.9|13895.4|263
1613358000000|2021-02-15 03:00:00|13899.2|13897.7|13895.8|13894.3|13899.3|13897.8|13894.9|13893.4|382
1613358300000|2021-02-15 03:05:00|13895.7|13894.2|13896.2|13894.7|13896.3|13895|13894.8|13893.3|229
1613358600000|2021-02-15 03:10:00|13896.1|13894.6|13899|13897.5|13899.1|13897.6|13895.8|13894.4|188
1613358900000|2021-02-15 03:15:00|13898.9|13897.4|13901.1|13899.6|13901.5|13900|13898.4|13896.9|314
1613359200000|2021-02-15 03:20:00|13901|13899.5|13900.2|13898.7|13902.1|13900.6|13900.2|13898.7|292
1613359500000|2021-02-15 03:25:00|13900.3|13898.8|13900.1|13898.6|13900.3|13898.8|13899.7|13898.2|229
1613359800000|2021-02-15 03:30:00|13900|13898.5|13898.1|13896.6|13900|13898.5|13896.2|13894.5|304
1613360100000|2021-02-15 03:35:00|13898|13896.5|13897.1|13895.6|13898.3|13896.9|13897|13895.5|187
1613360400000|2021-02-15 03:40:00|13897.2|13895.7|13897.9|13896.4|13898.9|13897.4|13897.1|13895.6|190
1613360700000|2021-02-15 03:45:00|13898|13896.5|13902.4|13900.9|13903.3|13901.8|13897.9|13896.4|388
1613361000000|2021-02-15 03:50:00|13902.5|13901|13899.7|13898.2|13902.6|13901.1|13899.7|13898.2|342
1613361300000|2021-02-15 03:55:00|13899.8|13898.3|13899.1|13897.6|13900.1|13898.6|13898.2|13896.6|310
1613361600000|2021-02-15 04:00:00|13899|13897.5|13902.5|13901|13902.6|13901.2|13898.1|13896.4|559
1613361900000|2021-02-15 04:05:00|13902.4|13900.9|13902.3|13900.8|13903.6|13902.2|13901.3|13900.2|383
1613362200000|2021-02-15 04:10:00|13902.4|13900.9|13900.2|13898.7|13902.5|13901.1|13899.7|13898.5|307
1613362500000|2021-02-15 04:15:00|13900.1|13898.6|13898.8|13897.3|13901.1|13899.6|13898.6|13897.1|312
1613362800000|2021-02-15 04:20:00|13898.9|13897.4|13897.1|13895.6|13899.5|13898|13896.9|13895.6|341
1613363100000|2021-02-15 04:25:00|13897.2|13895.7|13896.6|13895.1|13897.4|13895.9|13896.1|13894.6|238
1613363400000|2021-02-15 04:30:00|13896.5|13895|13898.1|13896.6|13898.5|13897|13896|13894.5|266
1613363700000|2021-02-15 04:35:00|13898.4|13896.9|13898.1|13896.6|13898.4|13897.2|13897.6|13896.1|339
1613364000000|2021-02-15 04:40:00|13898.2|13896.7|13897.4|13895.9|13898.2|13896.7|13896.7|13895.5|362
1613364300000|2021-02-15 04:45:00|13897.3|13895.8|13897.7|13896.2|13898.3|13896.8|13895.9|13894.7|331
1613364600000|2021-02-15 04:50:00|13897.6|13896.1|13896.3|13894.8|13898.3|13896.9|13894.7|13893.7|330
1613364900000|2021-02-15 04:55:00|13896.2|13894.7|13896.1|13894.6|13897.3|13896|13895.8|13894.5|299
1613365200000|2021-02-15 05:00:00|13896.2|13894.7|13898.4|13896.9|13898.8|13897.3|13895.8|13894.5|300
1613365500000|2021-02-15 05:05:00|13898.3|13896.8|13899.2|13897.7|13900.2|13898.9|13898.3|13896.8|249
1613365800000|2021-02-15 05:10:00|13899.3|13897.8|13899|13897.5|13900.7|13899.2|13898.9|13897.4|292
1613366100000|2021-02-15 05:15:00|13899.1|13897.6|13901|13899.5|13901.2|13899.7|13898.5|13897|257
1613366400000|2021-02-15 05:20:00|13901.1|13899.6|13901.8|13900.3|13902.4|13900.9|13900.8|13899.4|240
1613366700000|2021-02-15 05:25:00|13901.9|13900.4|13902|13900.5|13903|13901.5|13900.5|13899.1|297
1613367000000|2021-02-15 05:30:00|13901.9|13900.4|13901.4|13899.9|13902.2|13900.7|13900.4|13898.9|206
1613367300000|2021-02-15 05:35:00|13901.5|13900|13901.1|13899.6|13902.2|13900.7|13900.8|13899.3|220
1613367600000|2021-02-15 05:40:00|13901.2|13899.7|13901.2|13899.7|13901.5|13900|13900.8|13899.4|140
1613367900000|2021-02-15 05:45:00|13901.3|13899.8|13901.2|13899.7|13902.1|13900.8|13900.1|13898.6|172
1613368200000|2021-02-15 05:50:00|13901.3|13899.8|13901.8|13900.3|13902|13900.5|13900.2|13898.7|150
1613368500000|2021-02-15 05:55:00|13901.6|13900.1|13901|13899.5|13901.8|13900.3|13900|13898.5|247
1613368800000|2021-02-15 06:00:00|13900.9|13899.4|13899.1|13897.6|13901.1|13899.6|13898.1|13896.6|283
1613369100000|2021-02-15 06:05:00|13898.8|13897.9|13898.8|13897.9|13899.3|13898.1|13898.5|13897.4|277
1613369400000|2021-02-15 06:10:00|13898.9|13898|13898|13896.5|13899.4|13898.2|13897.3|13895.8|307
1613369700000|2021-02-15 06:15:00|13897.9|13896.4|13897.6|13896.7|13898.3|13897|13897.2|13895.8|222
1613370000000|2021-02-15 06:20:00|13897.5|13896.6|13898.2|13896.7|13898.2|13897|13897|13895.5|207
1613370300000|2021-02-15 06:25:00|13898.1|13896.6|13897|13895.5|13898.3|13897|13896|13894.6|242
1613370600000|2021-02-15 06:30:00|13897.1|13895.6|13895.7|13894.2|13898.1|13896.8|13894.9|13893.7|264
1613370900000|2021-02-15 06:35:00|13895.5|13894.6|13895.4|13893.9|13896.1|13895|13894.6|13893.3|218
1613371200000|2021-02-15 06:40:00|13895.5|13894|13892.5|13891|13895.5|13894|13892.2|13890.6|309
1613371500000|2021-02-15 06:45:00|13892.4|13890.9|13891.1|13889.6|13893.5|13892.6|13891|13889.6|304
1613371800000|2021-02-15 06:50:00|13890.8|13889.9|13891.8|13890.3|13892.2|13891|13890.6|13889.2|253
1613372100000|2021-02-15 06:55:00|13891.7|13890.2|13890.9|13889.4|13892.1|13890.9|13890|13888.5|239
1613372400000|2021-02-15 07:00:00|13890.8|13889.3|13890|13888.5|13893.1|13891.9|13889.7|13888.2|362
1613372700000|2021-02-15 07:05:00|13889.7|13888.8|13888.4|13886.9|13890.4|13889.2|13887.5|13886.5|268
1613373000000|2021-02-15 07:10:00|13888.5|13887|13891|13889.5|13893|13891.8|13888.4|13886.9|285
1613373300000|2021-02-15 07:15:00|13890.5|13889.6|13890|13888.5|13892.5|13891.3|13889.6|13888.5|322
1613373600000|2021-02-15 07:20:00|13890.1|13888.6|13890.2|13889.3|13892.2|13891.1|13888.6|13887.1|395
1613373900000|2021-02-15 07:25:00|13890.1|13889.2|13889.5|13888|13891|13889.9|13887|13885.9|340
1613374200000|2021-02-15 07:30:00|13889.4|13887.9|13887.7|13886.2|13894.4|13893.3|13887.3|13886.1|548
1613374500000|2021-02-15 07:35:00|13887.3|13886.4|13888.1|13886.6|13890.4|13889.1|13886.2|13884.8|354
1613374800000|2021-02-15 07:40:00|13888|13886.5|13887|13886.1|13888.4|13887.1|13884.6|13883.4|412
1613375100000|2021-02-15 07:45:00|13886.9|13886|13895.3|13894.4|13895.5|13894.4|13886.3|13885.1|395
1613375400000|2021-02-15 07:50:00|13895.2|13894.3|13904.3|13903.4|13905.3|13904.3|13894.2|13893|459
1613375700000|2021-02-15 07:55:00|13904.2|13903.3|13904.1|13902.6|13910.4|13909.4|13902.8|13901.7|615
1613376000000|2021-02-15 08:00:00|13904.2|13902.7|13902.6|13901.7|13905.9|13904.9|13897|13895.7|850
1613376300000|2021-02-15 08:05:00|13902.7|13901.8|13907.1|13905.6|13907.7|13906.3|13899.7|13898.8|694
1613376600000|2021-02-15 08:10:00|13907|13905.5|13907.6|13906.7|13910.8|13909.6|13906.7|13905.5|614
1613376900000|2021-02-15 08:15:00|13907.5|13906.6|13912|13911.1|13915.1|13913.9|13906.1|13905.1|623
1613377200000|2021-02-15 08:20:00|13911.8|13910.9|13908.4|13906.9|13914.5|13913.3|13907.4|13905.9|630
1613377500000|2021-02-15 08:25:00|13908.3|13906.8|13902.9|13901.4|13908.4|13907.2|13902.8|13901.3|592
1613377800000|2021-02-15 08:30:00|13902.8|13901.3|13901|13899.5|13906.3|13905|13900.8|13899.3|709
1613378100000|2021-02-15 08:35:00|13900.9|13899.4|13902.2|13900.7|13902.6|13901.5|13898.2|13896.7|625
1613378400000|2021-02-15 08:40:00|13902.1|13900.6|13898.5|13897|13902.9|13901.4|13896.9|13895.8|584
1613378700000|2021-02-15 08:45:00|13898.4|13896.9|13900.4|13898.9|13900.5|13899|13896.9|13895.9|573
1613379000000|2021-02-15 08:50:00|13900.5|13899|13901.9|13900.4|13902.2|13900.9|13897.6|13896.1|599
1613379300000|2021-02-15 08:55:00|13901.8|13900.3|13900.5|13899.6|13906.7|13905.4|13900.4|13899.5|626
1613379600000|2021-02-15 09:00:00|13900.8|13899.3|13897.6|13896.1|13901.8|13900.4|13892.6|13891.2|614
1613379900000|2021-02-15 09:05:00|13897.5|13896|13897|13895.5|13900.1|13898.8|13894.8|13893.3|585
1613380200000|2021-02-15 09:10:00|13897.1|13895.6|13893.9|13892.4|13897.2|13895.8|13893.4|13892.1|762
1613380500000|2021-02-15 09:15:00|13893.8|13892.3|13893.1|13891.6|13895.9|13894.7|13892.3|13890.8|521
1613380800000|2021-02-15 09:20:00|13893.2|13891.7|13891.4|13890.5|13895.5|13894.2|13891|13890.1|609
1613381100000|2021-02-15 09:25:00|13892.1|13891.2|13894.4|13893.5|13895.5|13894.6|13891.6|13890.3|434
1613381400000|2021-02-15 09:30:00|13894.5|13893.6|13894.7|13893.8|13895.2|13894|13891.2|13890.3|393
1613381700000|2021-02-15 09:35:00|13894.6|13893.7|13894.5|13893.6|13895.3|13894.4|13891.7|13890.8|392
1613382000000|2021-02-15 09:40:00|13894.4|13893.5|13898.4|13897.5|13901.8|13900.7|13893.5|13892.6|485
1613382300000|2021-02-15 09:45:00|13898.1|13897.2|13900.8|13899.3|13902|13901.1|13898.1|13897.2|494
1613382600000|2021-02-15 09:50:00|13900.7|13899.2|13899.6|13898.1|13901.1|13899.9|13896.7|13895.5|404
1613382900000|2021-02-15 09:55:00|13899.5|13898|13898.7|13897.8|13899.9|13899|13894.4|13893.1|402
1613383200000|2021-02-15 10:00:00|13898.6|13897.7|13908.6|13907.1|13909.3|13908.1|13897.7|13896.5|742
1613383500000|2021-02-15 10:05:00|13908.5|13907.6|13910.4|13909.5|13912|13911.1|13906.5|13905.6|509
1613383800000|2021-02-15 10:10:00|13910|13909.1|13908.5|13907.6|13911|13909.8|13907.4|13905.9|366
1613384100000|2021-02-15 10:15:00|13909.2|13908.3|13907|13905.5|13913.8|13912.5|13906.7|13905.5|497
1613384400000|2021-02-15 10:20:00|13907.2|13906.3|13907.6|13906.7|13910.1|13908.9|13906.8|13905.7|402
1613384700000|2021-02-15 10:25:00|13907.7|13906.8|13909.7|13908.8|13909.8|13908.9|13905.2|13904.2|478
1613385000000|2021-02-15 10:30:00|13910.1|13909.2|13912.3|13910.8|13913.9|13912.7|13906.9|13906|483
1613385300000|2021-02-15 10:35:00|13912.2|13910.7|13911|13909.5|13913.6|13912.7|13909.7|13908.8|353
1613385600000|2021-02-15 10:40:00|13910.7|13909.8|13909.6|13908.7|13911.6|13910.5|13909.3|13908.4|353
1613385900000|2021-02-15 10:45:00|13909.7|13908.8|13909.1|13908.2|13910.6|13909.7|13908.8|13907.9|340
1613386200000|2021-02-15 10:50:00|13909|13908.1|13907|13906.1|13910.4|13909.5|13905.3|13904.4|354
1613386500000|2021-02-15 10:55:00|13906.9|13906|13905.8|13904.9|13908|13907.1|13905.1|13904.2|518
1613386800000|2021-02-15 11:00:00|13905.9|13905|13906.6|13905.1|13907.7|13906.8|13904.9|13903.6|369
1613387100000|2021-02-15 11:05:00|13906.5|13905|13907.5|13906.6|13908|13906.9|13904.9|13903.6|361
1613387400000|2021-02-15 11:10:00|13907.6|13906.7|13907.8|13906.9|13909.1|13908|13905.6|13904.4|340
1613387700000|2021-02-15 11:15:00|13908|13907.1|13911.9|13911|13912.3|13911.2|13907.7|13906.8|332
1613388000000|2021-02-15 11:20:00|13911.8|13910.9|13912.1|13911.2|13912.1|13911.2|13909.7|13908.6|300
1613388300000|2021-02-15 11:25:00|13912|13911.1|13910.1|13908.6|13912.2|13911.3|13908.3|13907.4|373
1613388600000|2021-02-15 11:30:00|13910|13908.5|13909.4|13908.5|13910.4|13909|13907.9|13907|283
1613388900000|2021-02-15 11:35:00|13910.2|13908.7|13911.5|13910|13911.7|13910.5|13909.7|13908.5|347
1613389200000|2021-02-15 11:40:00|13911.2|13910.3|13909.5|13908.6|13911.5|13910.4|13908.9|13907.9|362
1613389500000|2021-02-15 11:45:00|13909.6|13908.7|13909.2|13908.3|13911.7|13910.4|13908|13907.1|385
1613389800000|2021-02-15 11:50:00|13909.1|13908.2|13907.7|13906.8|13909.4|13908.2|13906.2|13905.3|305
1613390100000|2021-02-15 11:55:00|13907.8|13906.9|13906.7|13905.8|13908|13906.9|13904.5|13903.5|289
1613390400000|2021-02-15 12:00:00|13906.8|13905.9|13906.5|13905.6|13907.7|13906.5|13904.6|13903.4|411
1613390700000|2021-02-15 12:05:00|13906.6|13905.7|13905.3|13904.4|13907.5|13906.6|13904.9|13904|482
1613391000000|2021-02-15 12:10:00|13905.4|13904.5|13903.8|13902.9|13906.5|13905.6|13903.2|13902.3|397
1613391300000|2021-02-15 12:15:00|13903.7|13902.8|13900.5|13899.6|13906.1|13905.2|13900.4|13899.5|379
1613391600000|2021-02-15 12:20:00|13900.6|13899.7|13900.3|13899.4|13901.5|13900.6|13900|13899.1|324
1613391900000|2021-02-15 12:25:00|13900.2|13899.3|13901.1|13900.2|13904|13903|13899.6|13898.7|378
1613392200000|2021-02-15 12:30:00|13901.2|13900.3|13906.4|13905.5|13906.5|13905.6|13901.1|13900.2|369
1613392500000|2021-02-15 12:35:00|13906.5|13905.6|13906.1|13905.2|13908.7|13907.7|13905.9|13904.9|359
1613392800000|2021-02-15 12:40:00|13906.2|13905.3|13904.5|13903.6|13906.2|13905.3|13904.5|13903.3|318
1613393100000|2021-02-15 12:45:00|13904.4|13903.5|13909.5|13908.6|13909.8|13908.7|13904.1|13903.2|336
1613393400000|2021-02-15 12:50:00|13909.4|13908.5|13910.1|13909.2|13911.8|13910.9|13907.4|13906.5|319
1613393700000|2021-02-15 12:55:00|13910|13909.1|13911.1|13910.2|13913.2|13912|13909.6|13908.7|398
1613394000000|2021-02-15 13:00:00|13911.3|13910.4|13907|13906.1|13911.3|13910.4|13904.7|13903.8|454
1613394300000|2021-02-15 13:05:00|13906.9|13906|13906.1|13905.2|13907|13906.1|13904.5|13903.6|269
1613394600000|2021-02-15 13:10:00|13906|13905.1|13905.6|13904.7|13907.6|13906.7|13902.9|13901.9|379
1613394900000|2021-02-15 13:15:00|13905.5|13904.6|13907.9|13907|13910.8|13909.9|13905.3|13904.4|373
1613395200000|2021-02-15 13:20:00|13907.8|13906.9|13909.5|13908.6|13911.8|13910.8|13903.9|13903|456
1613395500000|2021-02-15 13:25:00|13909.4|13908.5|13909.9|13908.4|13912.2|13911.3|13909.1|13907.8|372
1613395800000|2021-02-15 13:30:00|13909.6|13908.7|13905.5|13904.6|13910.2|13908.9|13903.3|13902.3|396
1613396100000|2021-02-15 13:35:00|13905.6|13904.7|13902|13901.1|13905.6|13904.7|13901.3|13900.3|336
1613396400000|2021-02-15 13:40:00|13901.9|13901|13900.6|13899.7|13903.4|13902.5|13899.6|13898.5|228
1613396700000|2021-02-15 13:45:00|13900.7|13899.8|13897.3|13896.4|13901.1|13900.2|13897.2|13896.3|311
1613397000000|2021-02-15 13:50:00|13897.4|13896.5|13895.6|13894.7|13897.4|13896.5|13894.3|13893.2|384
1613397300000|2021-02-15 13:55:00|13895.7|13894.8|13897.7|13896.8|13899.3|13898.4|13895.2|13894.3|411
1613397600000|2021-02-15 14:00:00|13897.9|13897|13901.6|13900.1|13903.8|13902.8|13897.7|13896.8|486
1613397900000|2021-02-15 14:05:00|13901.3|13900.4|13898.8|13897.9|13903.5|13902.6|13898.6|13897.7|395
1613398200000|2021-02-15 14:10:00|13899|13898.1|13899.9|13899|13900.8|13899.9|13896.8|13895.6|360
1613398500000|2021-02-15 14:15:00|13900|13899.1|13903.7|13902.8|13904|13903.1|13899.9|13899|447
1613398800000|2021-02-15 14:20:00|13903.6|13902.7|13902|13901.1|13905.2|13904.1|13900.5|13899.6|386
1613399100000|2021-02-15 14:25:00|13902.1|13901.2|13901.1|13900.2|13902.9|13902|13901.1|13900.2|342
1613399400000|2021-02-15 14:30:00|13901.2|13900.3|13904|13903.1|13905.9|13904.9|13901.1|13900.2|459
1613399700000|2021-02-15 14:35:00|13904.1|13903.2|13905.1|13904.2|13906.6|13905.4|13903.8|13902.9|323
1613400000000|2021-02-15 14:40:00|13905.4|13903.6|13905.3|13904.4|13906.2|13905.3|13903.1|13902.2|378
1613400300000|2021-02-15 14:45:00|13905.4|13904.5|13902.7|13901.8|13906.3|13905.1|13901|13900.1|277
1613400600000|2021-02-15 14:50:00|13903|13902.1|13902.2|13901.3|13903.8|13902.8|13901.6|13900.7|289
1613400900000|2021-02-15 14:55:00|13902.1|13901.2|13901.9|13901|13903.3|13902.2|13900.1|13899.2|412
1613401200000|2021-02-15 15:00:00|13901.7|13900.8|13901.5|13900.6|13904.6|13903.5|13901|13899.9|486
1613401500000|2021-02-15 15:05:00|13901.3|13900.4|13903.2|13902.3|13903.9|13902.8|13898.8|13897.9|478
1613401800000|2021-02-15 15:10:00|13903.3|13902.4|13900.5|13899.6|13903.7|13902.8|13899.9|13898.8|378
1613402100000|2021-02-15 15:15:00|13900.6|13899.7|13900.9|13900|13903|13901.9|13900.1|13899.2|278
1613402400000|2021-02-15 15:20:00|13901|13900.1|13908|13907.1|13908.3|13907.2|13901|13900.1|416
1613402700000|2021-02-15 15:25:00|13907.9|13907|13907|13905.5|13911|13910|13906.1|13905.2|459
1613403000000|2021-02-15 15:30:00|13907.1|13905.6|13903.6|13902.7|13908.4|13907.3|13903.6|13902.3|452
1613403300000|2021-02-15 15:35:00|13903.5|13902.6|13907.5|13906.6|13908.2|13906.9|13903|13902.1|315
1613403600000|2021-02-15 15:40:00|13907.4|13906.5|13907.8|13906.9|13908.2|13907.2|13904.6|13903.6|303
1613403900000|2021-02-15 15:45:00|13907.6|13906.7|13907.3|13906.4|13908.7|13907.5|13905.6|13904.5|335
1613404200000|2021-02-15 15:50:00|13907.2|13906.3|13908.9|13908|13909.8|13908.9|13906.6|13905.5|373
1613404500000|2021-02-15 15:55:00|13909.3|13907.8|13913|13912.1|13913.3|13912.4|13906.6|13905.5|554
1613404800000|2021-02-15 16:00:00|13912.8|13911.9|13909.9|13908.4|13915.2|13914.3|13909|13908.1|492
1613405100000|2021-02-15 16:05:00|13909.5|13908.6|13913.3|13912.4|13913.7|13912.7|13909.2|13908|409
1613405400000|2021-02-15 16:10:00|13913.5|13912.6|13910|13909.1|13914.8|13913.6|13909.5|13908.2|351
1613405700000|2021-02-15 16:15:00|13910.1|13909.2|13912.7|13911.8|13913|13912.1|13909.4|13908.4|352
1613406000000|2021-02-15 16:20:00|13912.6|13911.7|13915.8|13914.3|13919.3|13917.8|13912.2|13910.8|292
1613406300000|2021-02-15 16:25:00|13915.9|13914.4|13912.5|13911.6|13915.9|13914.6|13911.1|13910.1|310
1613406600000|2021-02-15 16:30:00|13912.4|13911.5|13910.1|13908.6|13912.9|13911.8|13908.7|13907.7|296
1613406900000|2021-02-15 16:35:00|13909.9|13908.4|13909.6|13908.7|13910.3|13909.4|13909.3|13908.3|218
1613407200000|2021-02-15 16:40:00|13909.5|13908.6|13914.3|13913.4|13914.3|13913.4|13909.5|13908.6|250
1613407500000|2021-02-15 16:45:00|13914.4|13913.5|13914.8|13913.9|13915.4|13914.2|13913.3|13912.4|243
1613407800000|2021-02-15 16:50:00|13914.9|13914|13918.7|13917.8|13919.4|13918.3|13914.8|13913.9|232
1613408100000|2021-02-15 16:55:00|13918.5|13917.6|13919.5|13918.6|13919.7|13918.6|13918.4|13917.5|241
1613408400000|2021-02-15 17:00:00|13919.4|13918.5|13917.8|13916.9|13919.6|13918.7|13917.2|13915.9|376
1613408700000|2021-02-15 17:05:00|13917.9|13917|13914.6|13913.7|13918.6|13917.7|13914.4|13913.5|395
1613409000000|2021-02-15 17:10:00|13914.7|13913.8|13915.4|13914.5|13916.2|13915|13914.3|13913.1|290
1613409300000|2021-02-15 17:15:00|13915.5|13914.6|13912.7|13911.2|13916.3|13914.9|13912.1|13909|270
1613409600000|2021-02-15 17:20:00|13912.6|13911.1|13911.7|13910.8|13913.3|13912.2|13909.7|13908.7|312
1613409900000|2021-02-15 17:25:00|13911.6|13910.7|13913.5|13912.6|13914|13912.8|13909.4|13908.2|313
1613410200000|2021-02-15 17:30:00|13913.6|13912.7|13912.1|13911.2|13915|13913.8|13911.6|13910.5|259
1613410500000|2021-02-15 17:35:00|13912|13911.1|13912.3|13910.8|13913.3|13912.2|13911.7|13910.2|201
1613410800000|2021-02-15 17:40:00|13912.2|13910.7|13912.4|13911.5|13913.5|13912.4|13910.2|13909|215
1613411100000|2021-02-15 17:45:00|13912.5|13911.6|13911.7|13910.2|13913.2|13912.1|13911.1|13909.7|210
1613411400000|2021-02-15 17:50:00|13911.8|13910.3|13910.6|13909.7|13911.9|13910.4|13910.3|13908.8|230
1613411700000|2021-02-15 17:55:00|13910.7|13909.8|13913.3|13910.6|13915|13911.5|13910.6|13908.5|395
1613412000000|2021-02-15 18:00:00|13913.4|13910.1|13916.7|13910.2|13917.4|13913.5|13905.9|13900.4|1437
1613412300000|2021-02-15 18:05:00|13917.3|13908.8|13910.6|13903.6|13919.3|13912.3|13904.9|13899.1|1278
1613412600000|2021-02-15 18:10:00|13911.1|13903.3|13913.8|13907.7|13918|13911.6|13908.4|13900.9|1246
1613412900000|2021-02-15 18:15:00|13913.5|13907.6|13912.6|13904.2|13915.7|13909.3|13909.7|13901.7|914
1613413200000|2021-02-15 18:20:00|13913.5|13903.7|13913.1|13905.8|13915.2|13909.3|13908.1|13902.1|796
1613413500000|2021-02-15 18:25:00|13913|13906|13910.9|13905.8|13913.1|13907.9|13909.6|13902.8|420
1613413800000|2021-02-15 18:30:00|13911|13905.7|13910.5|13904.4|13911.5|13907.9|13905.3|13901.6|443
1613414100000|2021-02-15 18:35:00|13910.3|13904.9|13908.6|13904.6|13910.9|13906.5|13906.9|13900.9|369
1613414400000|2021-02-15 18:40:00|13908.7|13904.3|13910.4|13903.6|13910.9|13906.9|13907.5|13903.4|450
1613414700000|2021-02-15 18:45:00|13910.5|13903.7|13908.9|13905.2|13910.6|13906.8|13908.2|13902.6|275
1613415000000|2021-02-15 18:50:00|13909.3|13904.7|13909.8|13906.5|13910.9|13907.6|13908.7|13903|187
1613415300000|2021-02-15 18:55:00|13909.6|13906.6|13907|13901.7|13910.5|13907.6|13906.6|13899.5|496
1613415600000|2021-02-15 19:00:00|13907.1|13901.5|13908.2|13904|13909.9|13905.9|13906.9|13900.5|386
1613415900000|2021-02-15 19:05:00|13908.3|13904.1|13907.7|13904.9|13909.2|13905.5|13906.8|13901.6|199
1613416200000|2021-02-15 19:10:00|13907.5|13905.1|13907.9|13905|13910.2|13906.2|13907.4|13900.5|244
1613416500000|2021-02-15 19:15:00|13908.4|13905.4|13910|13905.3|13912.3|13906.9|13907.9|13901.4|325
1613416800000|2021-02-15 19:20:00|13910.1|13905.2|13907.4|13904.3|13911.3|13907.4|13907.3|13901.3|316
1613417100000|2021-02-15 19:25:00|13908.2|13903.2|13908.2|13904.9|13909.5|13905.7|13907.1|13901.1|246
1613417400000|2021-02-15 19:30:00|13908.3|13905|13910.5|13906.9|13911.5|13906.9|13907.2|13900.3|265
1613417700000|2021-02-15 19:35:00|13910.4|13906.8|13909.4|13905.9|13912.8|13907.5|13907.7|13902.1|442
1613418000000|2021-02-15 19:40:00|13909.3|13906.1|13905.4|13899.9|13910|13906.4|13904.4|13899.8|420
1613418300000|2021-02-15 19:45:00|13905.1|13900.1|13907.3|13904.5|13910.6|13905.6|13905.1|13899.9|793
1613418600000|2021-02-15 19:50:00|13907.6|13903.9|13908.7|13904.4|13910.5|13906.7|13906.3|13901.6|536
1613418900000|2021-02-15 19:55:00|13908.6|13904.5|13909.9|13903.9|13911.2|13906.5|13906.4|13902|356
1613419200000|2021-02-15 20:00:00|13910|13904.7|13908|13904.5|13911.1|13907.2|13907.8|13901.4|380
1613419500000|2021-02-15 20:05:00|13907.9|13904.6|13908.7|13903.1|13910|13907|13905.2|13900|404
1613419800000|2021-02-15 20:10:00|13908.8|13903|13909.2|13906.1|13911.6|13906.5|13904.6|13901.2|475
1613420100000|2021-02-15 20:15:00|13909.1|13906.3|13910|13905.3|13912.2|13906.7|13907.9|13903.6|284
1613420400000|2021-02-15 20:20:00|13910.1|13904.4|13908|13905.3|13912.1|13908.4|13906.8|13902.9|474
1613420700000|2021-02-15 20:25:00|13908.1|13905.2|13908.6|13905|13910.7|13907.2|13906.4|13901.4|339
1613421000000|2021-02-15 20:30:00|13908.8|13904.9|13909.2|13905.9|13910.5|13906.3|13908.1|13901.8|371
1613421300000|2021-02-15 20:35:00|13909.3|13905.4|13907.7|13906.2|13910.4|13906.5|13907.2|13903.1|247
1613421600000|2021-02-15 20:40:00|13907.9|13905.4|13907.6|13906.1|13909.7|13906.6|13907.3|13900.6|196
1613421900000|2021-02-15 20:45:00|13908.2|13905.1|13907.9|13905.2|13909.4|13906.6|13907.7|13904.4|137
1613422200000|2021-02-15 20:50:00|13907.7|13905|13905.5|13904|13908.2|13905|13905.4|13900.1|305
1613422500000|2021-02-15 20:55:00|13905.6|13904.1|13906.8|13905.3|13909.1|13905.3|13905.3|13899.1|294
1613422800000|2021-02-15 21:00:00|13906.7|13905.2|13908.7|13904.2|13909.2|13905.7|13906.6|13901|399
1613423100000|2021-02-15 21:05:00|13907.8|13904.8|13907.8|13904.8|13909.4|13905.9|13907|13901.3|280
1613423400000|2021-02-15 21:10:00|13907.7|13904.4|13913|13905.3|13914.3|13908.7|13906.7|13900.9|467
1613423700000|2021-02-15 21:15:00|13913.1|13905.4|13910.1|13905.4|13913.1|13907.9|13909.9|13904.6|443
1613424000000|2021-02-15 21:20:00|13909.9|13905.5|13909.7|13906.2|13912.6|13907.6|13908.6|13901.7|294
1613424300000|2021-02-15 21:25:00|13909.8|13906.3|13911|13905.6|13912|13908.2|13909.4|13902.2|521
1613424600000|2021-02-15 21:30:00|13911.1|13905.5|13910|13906|13911.5|13906.9|13909|13901.9|372
1613424900000|2021-02-15 21:35:00|13909.7|13906.5|13909.4|13903.2|13913.3|13907.4|13907|13899.7|503
1613425200000|2021-02-15 21:40:00|13908.8|13902.2|13910.5|13902.3|13911.1|13905.4|13908.4|13900.5|258
1613425500000|2021-02-15 21:45:00|13910.4|13902.4|13911.6|13901.6|13913.2|13905.1|13908|13900.7|223
1613425800000|2021-02-15 21:50:00|13911.5|13901.5|13910.4|13901.4|13911.9|13903.5|13908.3|13899.6|267
1613426100000|2021-02-15 21:55:00|13910.5|13900.5|13909.2|13899.2|13911.9|13903.2|13904.9|13894.9|337
1613426400000|2021-02-15 22:00:00|13909.1|13899.1|13911.9|13903.9|13912|13903.9|13909.1|13899.1|74
1613426700000|2021-02-15 22:05:00|13913.6|13903.6|13909.3|13903.3|13914.2|13905.3|13908.3|13902.9|1428
1613427000000|2021-02-15 22:10:00|13909.5|13903.5|13913.5|13903.5|13914.3|13905.6|13908.7|13902.2|1047
1613427300000|2021-02-15 22:15:00|13912.1|13903.4|13913|13904.1|13914.5|13905.7|13908.4|13898.4|237
1613427600000|2021-02-15 22:20:00|13912.4|13904.5|13909.2|13899.3|13914.1|13904.5|13907.5|13898.2|154
1613427900000|2021-02-15 22:25:00|13909.1|13899.1|13910.2|13900.2|13911.2|13901.5|13907|13897.4|133
1613428200000|2021-02-15 22:30:00|13910.1|13900.1|13913.5|13903.5|13915.7|13905.7|13908.8|13898.9|250
1613428500000|2021-02-15 22:35:00|13913.6|13903.6|13913.6|13903.6|13913.8|13905.1|13909.6|13900.9|285
1613428800000|2021-02-15 22:40:00|13913.1|13903.1|13913.6|13905.5|13915.2|13909.2|13912.2|13902.6|209
1613429100000|2021-02-15 22:45:00|13913.9|13905.4|13912.5|13902.5|13915.6|13906.2|13910.7|13900.7|343
1613429400000|2021-02-15 22:50:00|13912.4|13902.4|13912.2|13902.2|13915.6|13905.6|13910.3|13900.9|325
1613429700000|2021-02-15 22:55:00|13912.4|13902.4|13914|13905.6|13915.9|13906.4|13907.7|13900.9|495
1613430000000|2021-02-15 23:00:00|13914.2|13906.6|13909.9|13907.3|13914.7|13908.4|13906.2|13903.4|757
1613430300000|2021-02-15 23:05:00|13909.5|13907.1|13909.5|13908|13911.5|13908.3|13908.8|13906.2|238
1613430600000|2021-02-15 23:10:00|13909.7|13908.2|13910.7|13909.2|13910.9|13909.2|13909.4|13907.4|170
1613430900000|2021-02-15 23:15:00|13911|13909.5|13907.5|13906|13911|13909.5|13907.5|13906|213
1613431200000|2021-02-15 23:20:00|13907.7|13906.2|13908.9|13907.4|13909.6|13908.1|13906.7|13905.2|310
1613431500000|2021-02-15 23:25:00|13908.7|13907.2|13910.9|13909.4|13911.3|13909.8|13908.3|13906.8|295
1613431800000|2021-02-15 23:30:00|13911|13909.5|13912.2|13910.7|13912.3|13910.8|13910.2|13908.7|311
1613432100000|2021-02-15 23:35:00|13912.1|13910.6|13912.7|13911.2|13915.2|13913.7|13912.1|13910.6|338
1613432400000|2021-02-15 23:40:00|13913|13911.5|13914.6|13913.1|13915.1|13913.6|13912.6|13911.1|242
1613432700000|2021-02-15 23:45:00|13914.5|13913|13914.9|13913.4|13915.9|13914.4|13914.4|13912.7|304
1613433000000|2021-02-15 23:50:00|13914.8|13913.3|13913.9|13912.4|13915|13913.5|13913.4|13911.7|161
1613433300000|2021-02-15 23:55:00|13914.1|13912.6|13914.9|13913.4|13915.2|13913.7|13913.7|13912.2|168
1613433600000|2021-02-16 00:00:00|13914.8|13913.3|13914.9|13913.4|13916.2|13914.7|13912.9|13911.4|447
1613433900000|2021-02-16 00:05:00|13915|13913.5|13913.9|13912.4|13915.3|13914.1|13913.6|13912.3|255
1613434200000|2021-02-16 00:10:00|13914|13912.5|13917|13915.5|13917.2|13915.7|13913.7|13912.4|259
1613434500000|2021-02-16 00:15:00|13917.2|13915.7|13918.3|13916.8|13918.6|13917.1|13915.8|13914.3|256
1613434800000|2021-02-16 00:20:00|13918.2|13916.7|13922.2|13920.7|13923.3|13921.8|13917|13915.5|423
1613435100000|2021-02-16 00:25:00|13922.5|13921|13925.7|13924.2|13927.1|13925.6|13921.8|13920.3|358
1613435400000|2021-02-16 00:30:00|13925.6|13924.1|13929.1|13927.6|13929.3|13928.2|13924.9|13923.4|452
1613435700000|2021-02-16 00:35:00|13929|13927.5|13928.2|13926.7|13929.2|13927.7|13922.1|13920.7|421
1613436000000|2021-02-16 00:40:00|13928.1|13926.6|13926.1|13924.6|13929.1|13927.6|13925.5|13924.3|394
1613436300000|2021-02-16 00:45:00|13926.7|13925.8|13926.6|13925.1|13927.3|13925.8|13925.5|13924|353
1613436600000|2021-02-16 00:50:00|13926.7|13925.2|13925.4|13923.9|13927.2|13925.7|13923.4|13922.2|282
1613436900000|2021-02-16 00:55:00|13925.7|13924.2|13926|13924.5|13926.6|13925.1|13923.9|13922.4|291
1613437200000|2021-02-16 01:00:00|13925.9|13924.4|13924.3|13922.8|13926|13924.5|13921.8|13920.3|369
1613437500000|2021-02-16 01:05:00|13924.2|13922.7|13923.8|13922.3|13924.9|13923.6|13922.2|13920.7|277
1613437800000|2021-02-16 01:10:00|13923.5|13922|13927|13925.5|13928.3|13927.2|13923.4|13921.9|305
1613438100000|2021-02-16 01:15:00|13926.9|13925.4|13926.8|13925.9|13927.2|13925.9|13924.7|13923.3|246
1613438400000|2021-02-16 01:20:00|13926.7|13925.8|13930.1|13928.6|13930.6|13929.4|13926.6|13925.5|293
1613438700000|2021-02-16 01:25:00|13930|13928.5|13934.2|13932.7|13934.9|13933.4|13929.8|13928.3|416
1613439000000|2021-02-16 01:30:00|13934.1|13932.6|13942.7|13941.2|13942.9|13941.6|13933.9|13932.4|665
1613439300000|2021-02-16 01:35:00|13942.6|13941.1|13938.6|13937.1|13943.1|13941.6|13932.9|13931.4|679
1613439600000|2021-02-16 01:40:00|13938.5|13937|13943.2|13941.7|13944.4|13942.9|13937.8|13936.6|526
1613439900000|2021-02-16 01:45:00|13942.8|13941.3|13944.2|13942.7|13946.2|13944.7|13941.9|13940.4|495
1613440200000|2021-02-16 01:50:00|13944.1|13942.6|13938.9|13937.4|13944.5|13943|13938.2|13937|446
1613440500000|2021-02-16 01:55:00|13939|13937.5|13940.6|13939.1|13941.2|13939.7|13938.2|13936.8|364
1613440800000|2021-02-16 02:00:00|13940.3|13938.8|13938.9|13938|13941|13939.5|13938.7|13937.4|305
1613441100000|2021-02-16 02:05:00|13939|13938.1|13939.9|13938.4|13940|13938.9|13938.3|13937.3|233
1613441400000|2021-02-16 02:10:00|13939.8|13938.3|13941.9|13940.4|13942.4|13941.2|13938.9|13938|362
1613441700000|2021-02-16 02:15:00|13941.8|13940.3|13940.5|13939|13941.9|13940.9|13939.8|13938.7|332
1613442000000|2021-02-16 02:20:00|13940.1|13939.2|13941.8|13940.3|13943.1|13941.6|13940.1|13939|327
1613442300000|2021-02-16 02:25:00|13941.9|13940.4|13946.9|13946|13947.1|13946|13941.8|13940.3|475
1613442600000|2021-02-16 02:30:00|13946.7|13945.8|13948.1|13946.6|13949.6|13948.1|13946|13944.5|364
1613442900000|2021-02-16 02:35:00|13948.2|13946.7|13947.4|13945.9|13948.3|13946.9|13946.9|13945.4|277
1613443200000|2021-02-16 02:40:00|13947.3|13945.8|13947|13945.5|13947.5|13946.2|13945.4|13944.3|324
1613443500000|2021-02-16 02:45:00|13947.2|13945.7|13947.8|13946.3|13948.4|13947.1|13946.3|13944.8|366
1613443800000|2021-02-16 02:50:00|13947.9|13946.4|13948.9|13947.4|13949.1|13947.8|13945.8|13944.6|346
1613444100000|2021-02-16 02:55:00|13949|13947.5|13950|13948.5|13950.2|13949.1|13947.9|13946.8|371
1613444400000|2021-02-16 03:00:00|13949.3|13947.8|13948.6|13947.7|13950|13949|13948.3|13947.2|354
1613444700000|2021-02-16 03:05:00|13948.5|13947.6|13947.7|13946.2|13949.3|13947.9|13946.9|13945.6|379
1613445000000|2021-02-16 03:10:00|13947.8|13946.3|13949.8|13948.3|13950.1|13948.6|13945.8|13944.6|406
1613445300000|2021-02-16 03:15:00|13949.4|13947.9|13949.6|13948.1|13950|13948.6|13948.6|13947.1|393
1613445600000|2021-02-16 03:20:00|13949.5|13948|13947.5|13946|13949.5|13948|13947.1|13945.7|326
1613445900000|2021-02-16 03:25:00|13947.4|13945.9|13948.7|13947.8|13949|13947.8|13946.6|13945.3|323
1613446200000|2021-02-16 03:30:00|13948.6|13947.7|13948.3|13946.8|13951.8|13950.5|13947.8|13946.4|499
1613446500000|2021-02-16 03:35:00|13948.1|13947.2|13950.2|13948.7|13950.8|13949.6|13947|13945.7|437
1613446800000|2021-02-16 03:40:00|13950.1|13948.6|13952.6|13951.1|13952.6|13951.1|13949.5|13948.1|333
1613447100000|2021-02-16 03:45:00|13952.5|13951|13950.4|13948.9|13952.6|13951.1|13949.7|13948.2|493
1613447400000|2021-02-16 03:50:00|13950.3|13948.8|13950.6|13949.1|13950.8|13949.5|13948.7|13947.6|411
1613447700000|2021-02-16 03:55:00|13950.5|13949|13949.7|13948.8|13950.5|13949.3|13949.2|13947.9|199
1613448000000|2021-02-16 04:00:00|13949.8|13948.9|13949.1|13947.6|13950.2|13948.9|13947.8|13946.7|402
1613448300000|2021-02-16 04:05:00|13949|13947.5|13948.9|13947.4|13949.2|13947.9|13947.8|13946.6|292
1613448600000|2021-02-16 04:10:00|13948.8|13947.3|13948.2|13946.7|13949.2|13948|13947.6|13946.5|362
1613448900000|2021-02-16 04:15:00|13948.3|13946.8|13947.3|13945.8|13948.4|13947|13946.8|13945.8|222
1613449200000|2021-02-16 04:20:00|13947.2|13945.7|13945.6|13944.1|13947.3|13946|13944.8|13943.3|287
1613449500000|2021-02-16 04:25:00|13945.3|13943.8|13945.9|13944.4|13947.1|13945.8|13944.7|13943.2|324
1613449800000|2021-02-16 04:30:00|13946|13944.5|13945.1|13943.6|13946.2|13944.9|13944.7|13943.6|294
1613450100000|2021-02-16 04:35:00|13945.2|13943.7|13941.4|13940.5|13945.2|13943.7|13941.3|13939.9|294
1613450400000|2021-02-16 04:40:00|13941.5|13939.9|13943.2|13942.3|13943.9|13942.6|13940.6|13939.7|348
1613450700000|2021-02-16 04:45:00|13943.1|13942.2|13944.6|13943.7|13945.4|13944.2|13943|13941.7|328
1613451000000|2021-02-16 04:50:00|13944.5|13943.6|13943.1|13942.2|13944.9|13943.6|13942.6|13941.1|377
1613451300000|2021-02-16 04:55:00|13943|13942.1|13940.4|13939.5|13943.6|13942.2|13940.4|13939.2|323
1613451600000|2021-02-16 05:00:00|13940.5|13939.6|13943.7|13942.2|13945.1|13943.6|13939.5|13938.4|332
1613451900000|2021-02-16 05:05:00|13943.8|13942.3|13940.7|13939.2|13945.1|13944|13940.1|13938.6|302
1613452200000|2021-02-16 05:10:00|13940.4|13938.9|13939.7|13938.8|13941.7|13940.4|13939.7|13938.6|231
1613452500000|2021-02-16 05:15:00|13939.8|13938.9|13942.4|13940.9|13942.7|13941.4|13937.8|13936.6|377
1613452800000|2021-02-16 05:20:00|13942.5|13941|13941.2|13940.3|13943.4|13942.4|13941.2|13939.9|389
1613453100000|2021-02-16 05:25:00|13941.1|13940.2|13942.3|13941.4|13942.8|13941.5|13939.9|13938.4|344
1613453400000|2021-02-16 05:30:00|13942.2|13941.3|13935.2|13933.7|13942.5|13941.3|13934.9|13933.7|521
1613453700000|2021-02-16 05:35:00|13935.4|13933.9|13929.5|13928|13935.9|13934.7|13927.6|13926.1|624
1613454000000|2021-02-16 05:40:00|13929.7|13928.2|13932.1|13930.6|13932.2|13930.7|13926.4|13925|701
1613454300000|2021-02-16 05:45:00|13932|13930.5|13935.1|13933.6|13936.3|13935.2|13931.4|13930|560
1613454600000|2021-02-16 05:50:00|13935|13933.5|13933.6|13932.1|13935.4|13933.9|13932.9|13931.4|367
1613454900000|2021-02-16 05:55:00|13933.5|13932|13934.7|13933.2|13936.2|13934.7|13932.9|13931.4|422
1613455200000|2021-02-16 06:00:00|13934.8|13933.3|13928.2|13926.7|13934.8|13933.3|13926.7|13925.2|559
1613455500000|2021-02-16 06:05:00|13928.1|13926.6|13931.4|13930.5|13934|13932.8|13927.8|13926.4|418
1613455800000|2021-02-16 06:10:00|13931.5|13930.6|13933.2|13931.7|13934.3|13933|13930.9|13929.5|334
1613456100000|2021-02-16 06:15:00|13933|13931.5|13936|13934.5|13936.8|13935.3|13932.3|13930.8|378
1613456400000|2021-02-16 06:20:00|13935.9|13934.4|13937.4|13935.9|13937.9|13936.4|13935.2|13934|359
1613456700000|2021-02-16 06:25:00|13937.5|13936|13933.2|13931.7|13937.7|13936.3|13933.1|13931.6|256
1613457000000|2021-02-16 06:30:00|13933.6|13932.7|13932.1|13930.6|13938.1|13936.9|13931.6|13930.5|372
1613457300000|2021-02-16 06:35:00|13932.2|13930.7|13930.9|13929.4|13933.1|13931.7|13929.9|13928.7|230
1613457600000|2021-02-16 06:40:00|13930.8|13929.3|13928|13926.5|13931|13929.8|13927.5|13926|314
1613457900000|2021-02-16 06:45:00|13927.3|13925.8|13927.4|13925.9|13930|13928.6|13926.4|13925.2|327
1613458200000|2021-02-16 06:50:00|13927.3|13925.8|13926.9|13925.4|13928.1|13926.7|13925.9|13924.7|278
1613458500000|2021-02-16 06:55:00|13926.8|13925.3|13931.2|13929.7|13931.3|13929.9|13925.3|13923.8|346
1613458800000|2021-02-16 07:00:00|13931.6|13930.1|13933.4|13931.9|13936.8|13935.6|13931.6|13930.1|515
1613459100000|2021-02-16 07:05:00|13933.5|13932|13931.7|13930.2|13934.9|13933.4|13929.4|13928|347
1613459400000|2021-02-16 07:10:00|13932.1|13930.6|13931|13930.1|13933.3|13932|13928.4|13927.2|412
1613459700000|2021-02-16 07:15:00|13930.9|13930|13926.8|13925.9|13932|13930.8|13926.6|13925.4|450
1613460000000|2021-02-16 07:20:00|13926.7|13925.8|13924|13922.5|13927.3|13926|13923|13921.7|473
1613460300000|2021-02-16 07:25:00|13924.3|13922.8|13924.1|13922.6|13927.1|13925.9|13922.1|13920.6|498
1613460600000|2021-02-16 07:30:00|13923.9|13923|13923.5|13922.6|13924.5|13923.6|13921.8|13920.6|420
1613460900000|2021-02-16 07:35:00|13923.6|13922.7|13922.6|13921.1|13925.8|13924.7|13921.7|13920.7|469
1613461200000|2021-02-16 07:40:00|13922.7|13921.2|13921.2|13919.7|13924.5|13923.1|13920.3|13919.2|478
1613461500000|2021-02-16 07:45:00|13921.1|13919.6|13913.2|13911.7|13921.3|13920|13911.6|13910.3|663
1613461800000|2021-02-16 07:50:00|13912.9|13911.4|13918.9|13917.4|13919.6|13918.4|13912.6|13911.3|371
1613462100000|2021-02-16 07:55:00|13918.8|13917.3|13911.8|13910.9|13918.9|13917.6|13911.5|13910.6|583
1613462400000|2021-02-16 08:00:00|13911.9|13911|13913.8|13912.9|13923.1|13922.2|13910.5|13909.6|842
1613462700000|2021-02-16 08:05:00|13913.7|13912.8|13916.1|13914.6|13918.1|13917|13913.2|13912.3|583
1613463000000|2021-02-16 08:10:00|13915.6|13914.7|13926.1|13924.6|13926.7|13925.2|13908.8|13907.9|993
1613463300000|2021-02-16 08:15:00|13926.2|13924.7|13919.2|13917.7|13926.5|13925.2|13918.9|13917.5|833
1613463600000|2021-02-16 08:20:00|13919|13917.5|13924.5|13923|13925.7|13924.2|13918.6|13917.4|637
1613463900000|2021-02-16 08:25:00|13924.6|13923.1|13927.5|13926|13929.2|13927.7|13924.1|13922.8|645
1613464200000|2021-02-16 08:30:00|13927.6|13926.1|13927.8|13926.3|13928.1|13926.9|13922.5|13921.6|707
1613464500000|2021-02-16 08:35:00|13927.7|13926.2|13924.2|13923.3|13928.4|13926.9|13921|13919.8|749
1613464800000|2021-02-16 08:40:00|13924.6|13923.1|13924.9|13924|13927|13926.1|13921.8|13920.5|524
1613465100000|2021-02-16 08:45:00|13924.8|13923.9|13929.2|13927.7|13929.7|13928.8|13924.8|13923.8|441
1613465400000|2021-02-16 08:50:00|13929.1|13927.6|13930|13929.1|13932.7|13931.5|13929|13927.5|513
1613465700000|2021-02-16 08:55:00|13929.9|13929|13931.4|13929.9|13932.7|13931.7|13927.7|13926.7|705
1613466000000|2021-02-16 09:00:00|13931.1|13930.2|13931.9|13931|13935.4|13934.3|13930.1|13928.7|778
1613466300000|2021-02-16 09:05:00|13932.2|13930.7|13933.4|13931.9|13933.8|13932.3|13929.8|13928.4|514
1613466600000|2021-02-16 09:10:00|13933.3|13931.8|13940.2|13939.3|13942.5|13941.4|13932.9|13931.6|526
1613466900000|2021-02-16 09:15:00|13940.3|13939.4|13940.3|13938.8|13941.8|13940.6|13938.3|13937.1|497
1613467200000|2021-02-16 09:20:00|13940.2|13938.7|13936.3|13934.8|13942.1|13940.7|13935.9|13934.7|598
1613467500000|2021-02-16 09:25:00|13936.2|13934.7|13941.2|13940.3|13941.8|13940.8|13934.8|13933.9|532
1613467800000|2021-02-16 09:30:00|13941.3|13940.4|13932.9|13932|13941.3|13940.4|13924|13922.5|601
1613468100000|2021-02-16 09:35:00|13933.1|13932.2|13930|13929.1|13933.5|13932.3|13927.5|13926.4|621
1613468400000|2021-02-16 09:40:00|13930.1|13929.2|13932|13930.5|13933.5|13932.4|13929.5|13928.3|465
1613468700000|2021-02-16 09:45:00|13932.1|13930.6|13931.7|13930.2|13934.3|13933.4|13927.6|13926.3|591
1613469000000|2021-02-16 09:50:00|13931.8|13930.3|13929.5|13928.6|13933|13931.7|13928.5|13927.4|519
1613469300000|2021-02-16 09:55:00|13929.4|13928.5|13930.5|13929.6|13931.5|13930.2|13927.4|13926.4|351
1613469600000|2021-02-16 10:00:00|13930.8|13929.3|13923.5|13922.6|13933.9|13932.7|13922.6|13921.5|707
1613469900000|2021-02-16 10:05:00|13923.4|13922.5|13927.8|13926.9|13931.4|13930.1|13916.4|13915.2|716
1613470200000|2021-02-16 10:10:00|13927.7|13926.8|13929.1|13927.6|13930.8|13929.3|13926.3|13924.8|497
1613470500000|2021-02-16 10:15:00|13929.2|13927.7|13928.4|13927.5|13932.2|13930.7|13927.2|13926.2|571
1613470800000|2021-02-16 10:20:00|13928.3|13927.4|13926.7|13925.8|13930.8|13929.8|13926.4|13925.5|458
1613471100000|2021-02-16 10:25:00|13926.8|13925.9|13922.8|13921.3|13929|13927.5|13922|13920.6|542
1613471400000|2021-02-16 10:30:00|13922.7|13921.2|13925.1|13923.6|13925.1|13923.8|13921.4|13920.2|535
1613471700000|2021-02-16 10:35:00|13925.7|13924.2|13924.6|13923.7|13926|13924.7|13923|13921.8|303
1613472000000|2021-02-16 10:40:00|13924.7|13923.8|13932.8|13931.9|13932.9|13932|13924.3|13923.2|509
1613472300000|2021-02-16 10:45:00|13932.7|13931.8|13939.3|13938.4|13939.6|13938.5|13932.7|13931.6|537
1613472600000|2021-02-16 10:50:00|13939.2|13938.3|13934.2|13933.3|13940.8|13939.6|13934|13932.9|543
1613472900000|2021-02-16 10:55:00|13934.3|13933.4|13934.3|13932.8|13936.3|13934.9|13933.7|13932.5|335
1613473200000|2021-02-16 11:00:00|13934.1|13933.2|13935.1|13933.6|13936.4|13935.1|13930.6|13929.7|457
1613473500000|2021-02-16 11:05:00|13935|13933.5|13938.7|13937.2|13938.7|13937.2|13932.8|13931.5|408
1613473800000|2021-02-16 11:10:00|13938.6|13937.1|13940.5|13939.6|13941.1|13939.9|13938.5|13937.1|417
1613474100000|2021-02-16 11:15:00|13940.6|13939.7|13934.9|13933.4|13940.9|13940|13934|13932.9|482
1613474400000|2021-02-16 11:20:00|13935.1|13933.6|13933.1|13932.2|13935.3|13934.2|13931.7|13930.8|479
1613474700000|2021-02-16 11:25:00|13933.2|13932.3|13932.4|13931.5|13935|13933.7|13932.3|13931.1|420
1613475000000|2021-02-16 11:30:00|13932.3|13931.4|13931.2|13930.3|13933.4|13932.3|13930.7|13929.8|310
1613475300000|2021-02-16 11:35:00|13931.5|13930.6|13929|13927.5|13932.6|13931.4|13928|13926.9|397
1613475600000|2021-02-16 11:40:00|13928.7|13927.8|13925.1|13924.2|13929.2|13928.3|13925|13924.1|474
1613475900000|2021-02-16 11:45:00|13925.4|13924.5|13923.1|13921.6|13929.7|13928.4|13922.3|13921.4|408
1613476200000|2021-02-16 11:50:00|13923.2|13921.7|13927.4|13926.5|13927.5|13926.5|13921.8|13920.5|497
1613476500000|2021-02-16 11:55:00|13927.3|13926.4|13926|13925.1|13929.5|13928.2|13924.7|13923.8|619
1613476800000|2021-02-16 12:00:00|13925.8|13924.9|13929.6|13928.1|13931.5|13930.3|13922.8|13921.9|639
1613477100000|2021-02-16 12:05:00|13929.5|13928.6|13926.2|13924.7|13930.1|13929.2|13925.5|13924.3|483
1613477400000|2021-02-16 12:10:00|13925.8|13924.9|13929|13928.1|13929|13928.1|13924.1|13923.2|482
1613477700000|2021-02-16 12:15:00|13928.9|13928|13932.1|13931.2|13933.2|13932.3|13927.1|13926.2|476
1613478000000|2021-02-16 12:20:00|13932|13931.1|13933.9|13932.4|13935.1|13934.2|13930.6|13929.4|478
1613478300000|2021-02-16 12:25:00|13933.4|13932.5|13931.6|13930.7|13934.4|13933.4|13930.5|13929.3|491
1613478600000|2021-02-16 12:30:00|13931.5|13930.6|13928.2|13926.7|13931.8|13930.8|13927.7|13926.5|488
1613478900000|2021-02-16 12:35:00|13927.8|13926.9|13925|13924.1|13928.8|13927.5|13924.2|13923.3|506
1613479200000|2021-02-16 12:40:00|13925.2|13924.3|13922.8|13921.3|13925.9|13924.7|13920.5|13919.2|457
1613479500000|2021-02-16 12:45:00|13922.7|13921.2|13916.8|13915.9|13925.3|13924.4|13916.1|13914.9|735
1613479800000|2021-02-16 12:50:00|13916.7|13915.8|13911.2|13910.3|13918|13916.7|13910.6|13909.7|710
1613480100000|2021-02-16 12:55:00|13911.3|13910.4|13912.2|13911.3|13917.2|13916.1|13911.2|13910.3|720
1613480400000|2021-02-16 13:00:00|13912.3|13910.8|13908.3|13907.4|13914.2|13913.2|13908.2|13907.2|638
1613480700000|2021-02-16 13:05:00|13908.2|13907.3|13907.1|13906.2|13914.2|13913.3|13906.8|13905.7|639
1613481000000|2021-02-16 13:10:00|13907|13906.1|13905.1|13904.2|13908.9|13907.5|13903.1|13902|626
1613481300000|2021-02-16 13:15:00|13905|13904.1|13909.3|13907.8|13910.8|13909.9|13904.2|13903.2|597
1613481600000|2021-02-16 13:20:00|13909.2|13907.7|13903.5|13902.6|13909.3|13908.4|13898.2|13897.3|727
1613481900000|2021-02-16 13:25:00|13903.4|13902.5|13899.6|13898.1|13904.1|13903.2|13898.5|13897.5|670
1613482200000|2021-02-16 13:30:00|13899.3|13898.4|13893.4|13891.9|13899.7|13898.6|13889.5|13888.2|958
1613482500000|2021-02-16 13:35:00|13893.5|13892|13893.3|13891.8|13897.7|13896.8|13891.9|13890.7|773
1613482800000|2021-02-16 13:40:00|13893.2|13891.7|13896.4|13895.5|13897.2|13896.3|13887.7|13886.6|723
1613483100000|2021-02-16 13:45:00|13896.1|13895.2|13894.6|13893.7|13896.5|13895.6|13891.7|13890.8|748
1613483400000|2021-02-16 13:50:00|13894.4|13893.5|13892.1|13891.2|13896.9|13895.7|13891.4|13890.5|653
1613483700000|2021-02-16 13:55:00|13892.2|13891.3|13885.5|13884.6|13892.9|13891.7|13880.8|13879.9|883
1613484000000|2021-02-16 14:00:00|13885.6|13884.7|13882.5|13881.6|13885.9|13885|13875.5|13874.6|1048
1613484300000|2021-02-16 14:05:00|13882.2|13881.3|13892.6|13891.7|13893.1|13891.9|13878.3|13877.4|1009
1613484600000|2021-02-16 14:10:00|13892.3|13891.4|13886|13885.1|13892.5|13891.6|13882.6|13881.7|810
1613484900000|2021-02-16 14:15:00|13886.1|13885.2|13890.2|13889.3|13893.5|13892.4|13883.3|13882.2|837
1613485200000|2021-02-16 14:20:00|13889.8|13888.9|13889.2|13887.7|13892.1|13891.2|13885.3|13884.2|725
1613485500000|2021-02-16 14:25:00|13889.1|13887.6|13888.1|13887.2|13889.3|13888.2|13884.1|13882.9|641
1613485800000|2021-02-16 14:30:00|13888.4|13887.5|13889.9|13889|13892.5|13891.6|13885.3|13884.4|792
1613486100000|2021-02-16 14:35:00|13890.2|13889.3|13881.3|13880.4|13890.5|13889.6|13880.6|13879.6|711
1613486400000|2021-02-16 14:40:00|13881.1|13880.2|13877.3|13876.4|13881.2|13880.3|13875.9|13874.5|679
1613486700000|2021-02-16 14:45:00|13877.5|13876.6|13872|13870.5|13879.1|13878|13871.2|13870.1|666
1613487000000|2021-02-16 14:50:00|13872.1|13871.1|13875.8|13874.9|13879.6|13878.4|13870.7|13869.6|895
1613487300000|2021-02-16 14:55:00|13875.9|13875|13870.3|13868.8|13876.6|13875.5|13869.8|13868.6|781
1613487600000|2021-02-16 15:00:00|13870.2|13868.7|13877.4|13876.5|13878.8|13877.8|13870|13868.7|969
1613487900000|2021-02-16 15:05:00|13877.1|13876.2|13883.5|13882.6|13884.6|13883.7|13876.2|13875.1|894
1613488200000|2021-02-16 15:10:00|13883.4|13882.5|13886.5|13885.6|13888.4|13887.5|13881|13879.7|894
1613488500000|2021-02-16 15:15:00|13886.4|13885.5|13879.3|13878.4|13887.3|13886.3|13875.8|13874.5|943
1613488800000|2021-02-16 15:20:00|13879.4|13878.5|13892.1|13891.2|13892.8|13891.9|13878.5|13877.3|793
1613489100000|2021-02-16 15:25:00|13892|13891.1|13890.7|13889.8|13892.2|13891.2|13885.2|13884.3|863
1613489400000|2021-02-16 15:30:00|13890.9|13890|13895.7|13894.8|13895.9|13895|13886.7|13885.6|816
1613489700000|2021-02-16 15:35:00|13895.6|13894.7|13894.3|13893.4|13897.3|13896.4|13890.6|13889.7|848
1613490000000|2021-02-16 15:40:00|13894.4|13893.5|13890.3|13889.4|13897.1|13895.9|13888.8|13887.6|873
1613490300000|2021-02-16 15:45:00|13890.4|13889.5|13888.8|13887.9|13892.5|13891.6|13886.6|13885.7|877
1613490600000|2021-02-16 15:50:00|13888.9|13888|13896.6|13895.7|13897.3|13896.4|13888.9|13887.8|905
1613490900000|2021-02-16 15:55:00|13896.7|13895.8|13927.5|13926.6|13931.4|13930.5|13896.7|13895.8|1528
1613491200000|2021-02-16 16:00:00|13927.3|13926.4|13927.4|13926.5|13935.1|13933.9|13925.8|13924.9|1265
1613491500000|2021-02-16 16:05:00|13927.3|13926.4|13917.3|13916.4|13927.7|13926.8|13917.2|13916.3|822
1613491800000|2021-02-16 16:10:00|13917.7|13916.8|13916.3|13915.4|13919.6|13918.7|13915.1|13914.2|585
1613492100000|2021-02-16 16:15:00|13915.9|13915|13914.5|13913|13917.8|13916.9|13912.3|13911.4|771
1613492400000|2021-02-16 16:20:00|13914.6|13913.1|13913|13912.1|13916.8|13915.9|13912.7|13911.7|626
1613492700000|2021-02-16 16:25:00|13913.1|13912.2|13912.7|13911.8|13914.5|13913.3|13912.1|13911.2|521
1613493000000|2021-02-16 16:30:00|13912.6|13911.7|13915.7|13914.8|13915.9|13915|13908.7|13907.8|567
1613493300000|2021-02-16 16:35:00|13915.8|13914.9|13916.1|13915.2|13917.3|13916.2|13913.9|13912.8|477
1613493600000|2021-02-16 16:40:00|13916|13915.1|13912.7|13911.8|13917.1|13915.9|13911.6|13910.5|379
1613493900000|2021-02-16 16:45:00|13912.6|13911.7|13907|13906.1|13915.5|13914.3|13906.8|13905.8|609
1613494200000|2021-02-16 16:50:00|13906.9|13906|13908.9|13908|13910.5|13909.4|13904.8|13903.7|713
1613494500000|2021-02-16 16:55:00|13908.8|13907.9|13909.3|13908.4|13911.8|13910.6|13908.1|13906.8|591
1613494800000|2021-02-16 17:00:00|13909.4|13908.5|13908.8|13907.9|13911.9|13911|13908.3|13907.4|660
1613495100000|2021-02-16 17:05:00|13908.7|13907.8|13904.4|13903.5|13910.2|13909.1|13903.9|13903|503
1613495400000|2021-02-16 17:10:00|13904.2|13903.3|13906.6|13905.1|13910.8|13909.7|13902.9|13902|724
1613495700000|2021-02-16 17:15:00|13906.5|13905|13902|13901.1|13906.5|13905.2|13901|13900.1|651
1613496000000|2021-02-16 17:20:00|13902.1|13901.2|13900.7|13899.8|13906.2|13905.2|13900.7|13899.8|566
1613496300000|2021-02-16 17:25:00|13900.8|13899.9|13909|13908.1|13909.8|13908.9|13900.4|13899.5|533
1613496600000|2021-02-16 17:30:00|13908.9|13908|13908.5|13907.6|13910.3|13909.3|13906|13905.1|580
1613496900000|2021-02-16 17:35:00|13908.7|13907.8|13905.7|13904.8|13909.8|13908.9|13904.8|13903.6|486
1613497200000|2021-02-16 17:40:00|13905.6|13904.7|13905.3|13904.4|13908.2|13907.3|13903.8|13902.7|590
1613497500000|2021-02-16 17:45:00|13905.1|13904.2|13905.8|13904.9|13907.1|13906.2|13904.9|13903.7|465
1613497800000|2021-02-16 17:50:00|13905.9|13905|13909.7|13908.8|13911.3|13910.1|13905.6|13904.5|524
1613498100000|2021-02-16 17:55:00|13909.6|13908.7|13913.9|13913|13915|13913.7|13909.3|13908.3|472
1613498400000|2021-02-16 18:00:00|13913.8|13912.9|13916.9|13916|13917.3|13916|13909.8|13908.5|420
1613498700000|2021-02-16 18:05:00|13916.8|13915.9|13916.8|13915.9|13917.5|13916.4|13915.8|13914.7|382
1613499000000|2021-02-16 18:10:00|13916.4|13915.5|13917.9|13917|13918.3|13917.4|13916.3|13915|378
1613499300000|2021-02-16 18:15:00|13917.8|13916.9|13920.7|13919.8|13921|13920|13917.8|13916.9|420
1613499600000|2021-02-16 18:20:00|13920.8|13919.9|13920.7|13919.8|13921|13920|13920.1|13919|218
1613499900000|2021-02-16 18:25:00|13920.6|13919.7|13919.3|13918.4|13920.9|13919.8|13916.8|13915.9|374
1613500200000|2021-02-16 18:30:00|13919.2|13918.3|13918.5|13917.6|13920|13918.8|13918.2|13917.2|252
1613500500000|2021-02-16 18:35:00|13918.6|13917.7|13918.6|13917.7|13919.4|13918.5|13917.8|13916.9|264
1613500800000|2021-02-16 18:40:00|13918.7|13917.8|13917.8|13916.9|13918.8|13917.9|13917.5|13916.4|232
1613501100000|2021-02-16 18:45:00|13917.6|13916.7|13917.8|13916.9|13918.5|13917.6|13917|13916.1|218
1613501400000|2021-02-16 18:50:00|13917.7|13916.8|13918.7|13917.8|13921.3|13920.1|13917.7|13916.8|315
1613501700000|2021-02-16 18:55:00|13918.8|13917.9|13915.2|13914.3|13919.2|13918.2|13913.6|13912.7|366
1613502000000|2021-02-16 19:00:00|13915.1|13914.2|13914.9|13914|13915.9|13915|13914.5|13913.5|304
1613502300000|2021-02-16 19:05:00|13915.2|13914.3|13914.6|13913.7|13916.2|13915.2|13914.2|13913.3|216
1613502600000|2021-02-16 19:10:00|13914.5|13913.6|13912.5|13911.6|13914.7|13913.8|13912.4|13911.5|319
1613502900000|2021-02-16 19:15:00|13912.8|13911.3|13910.9|13910|13912.8|13911.7|13910.3|13909.4|336
1613503200000|2021-02-16 19:20:00|13911.2|13910.3|13912.3|13911.4|13914.2|13913|13911.1|13910.2|282
1613503500000|2021-02-16 19:25:00|13912.2|13911.3|13911.7|13910.8|13912.8|13911.9|13910.7|13909.7|276
1613503800000|2021-02-16 19:30:00|13911.8|13910.9|13913.7|13912.8|13913.7|13912.8|13910.5|13909.6|344
1613504100000|2021-02-16 19:35:00|13913.6|13912.7|13911.6|13910.7|13914|13912.9|13910.4|13909.5|226
1613504400000|2021-02-16 19:40:00|13911.5|13910.6|13912.1|13911.2|13913.8|13912.7|13911.4|13910.4|304
1613504700000|2021-02-16 19:45:00|13912|13910.5|13911.6|13910.7|13914.2|13913.2|13909.5|13908.6|390
1613505000000|2021-02-16 19:50:00|13911.7|13910.8|13910.6|13909.7|13912.7|13911.8|13910.3|13909.2|338
1613505300000|2021-02-16 19:55:00|13910.7|13909.8|13911.5|13910.6|13911.9|13911|13909.6|13908.7|366
1613505600000|2021-02-16 20:00:00|13911.6|13910.7|13913|13911.5|13913.3|13911.9|13908.4|13907.5|431
1613505900000|2021-02-16 20:05:00|13913.2|13911.7|13912.9|13912|13913.9|13912.7|13911.7|13910.5|363
1613506200000|2021-02-16 20:10:00|13913|13912.1|13910.1|13908.6|13913.6|13912.4|13908.7|13907.4|383
1613506500000|2021-02-16 20:15:00|13910|13908.5|13909.1|13907.6|13910|13908.8|13907.9|13906.9|470
1613506800000|2021-02-16 20:20:00|13909.3|13907.8|13912.3|13910.8|13913.2|13912.3|13908.9|13907.6|343
1613507100000|2021-02-16 20:25:00|13912.5|13911|13910.7|13909.8|13913.2|13912|13910.6|13909.5|187
1613507400000|2021-02-16 20:30:00|13910.4|13909.5|13910.5|13909|13911.1|13910.1|13908.8|13907.4|327
1613507700000|2021-02-16 20:35:00|13910.3|13908.8|13908.7|13907.8|13911.1|13909.8|13908.5|13907.3|208
1613508000000|2021-02-16 20:40:00|13908.9|13908|13911.5|13910|13912.3|13911.1|13908.9|13907.8|312
1613508300000|2021-02-16 20:45:00|13911.6|13910.1|13914.6|13913.1|13914.6|13913.2|13911.3|13909.9|413
1613508600000|2021-02-16 20:50:00|13914.1|13913.2|13908.2|13906.7|13915.1|13913.8|13907.7|13906.6|458
1613508900000|2021-02-16 20:55:00|13908.3|13906.8|13908.3|13907.4|13909.1|13907.8|13907.3|13906.2|394
1613509200000|2021-02-16 21:00:00|13908.4|13907.5|13911.3|13909.8|13911.5|13910.3|13907.9|13906.6|278
1613509500000|2021-02-16 21:05:00|13910.9|13910|13910|13908.5|13912|13910.8|13909.9|13908.4|203
1613509800000|2021-02-16 21:10:00|13909.9|13908.4|13906.9|13905.4|13910|13908.7|13906.8|13905.3|157
1613510100000|2021-02-16 21:15:00|13907|13905.5|13907.1|13905.6|13908.4|13906.9|13905.5|13904.3|205
1613510400000|2021-02-16 21:20:00|13907.3|13905.8|13907|13905.5|13907.3|13906.1|13905.5|13904.3|164
1613510700000|2021-02-16 21:25:00|13906.9|13905.4|13905.2|13903.7|13907.1|13905.8|13904.1|13902.8|164
1613511000000|2021-02-16 21:30:00|13905|13903.5|13904.7|13903.2|13905.2|13903.7|13902.8|13901.5|216
1613511300000|2021-02-16 21:35:00|13904.6|13903.1|13904.9|13903.4|13905.2|13903.8|13904|13902.8|139
1613511600000|2021-02-16 21:40:00|13904.6|13903.7|13904.9|13903.4|13905.2|13903.8|13904|13902.5|199
1613511900000|2021-02-16 21:45:00|13905|13903.5|13906.9|13905.4|13907.1|13905.6|13903.9|13902.4|212
1613512200000|2021-02-16 21:50:00|13907|13905.5|13904.3|13902.8|13907.1|13905.6|13903.9|13902.4|177
1613512500000|2021-02-16 21:55:00|13904.4|13902.9|13903.3|13901.8|13904.7|13903|13902.3|13899.7|427
1613512800000|2021-02-16 22:00:00|13903.9|13900.8|13910.1|13900.4|13910.4|13900.8|13903.8|13896.2|106
1613513100000|2021-02-16 22:05:00|13915|13905|13908.9|13903.9|13915|13905|13906.8|13899.3|222
1613513400000|2021-02-16 22:10:00|13908.7|13903.8|13909.4|13905.8|13912.2|13906.9|13908|13901.7|280
1613513700000|2021-02-16 22:15:00|13909.3|13906.3|13907.1|13902.5|13911|13906.3|13903.8|13896.8|320
1613514000000|2021-02-16 22:20:00|13907|13902.6|13906.3|13903.1|13907.5|13903.8|13905.9|13902.3|188
1613514300000|2021-02-16 22:25:00|13906.8|13903|13907.9|13897.9|13910.9|13903.5|13905.9|13897.4|212
1613514600000|2021-02-16 22:30:00|13907.2|13897.2|13904.1|13896.5|13912.4|13903.8|13902.5|13896.3|266
1613514900000|2021-02-16 22:35:00|13904.3|13896.3|13907.1|13900|13909.6|13900.2|13902.9|13895.1|438
1613515200000|2021-02-16 22:40:00|13907.4|13898.2|13905.9|13898.8|13910.6|13901.3|13904.3|13897.7|282
1613515500000|2021-02-16 22:45:00|13906.1|13899|13905.6|13896|13907.1|13902.7|13904.1|13895.4|309
1613515800000|2021-02-16 22:50:00|13905.3|13897.1|13905.6|13899.3|13906.2|13899.7|13903|13895.1|328
1613516100000|2021-02-16 22:55:00|13905|13899.9|13908.3|13898.3|13909.4|13900|13901.6|13894.2|457
1613516400000|2021-02-16 23:00:00|13908.5|13898.5|13898.3|13896.8|13910.3|13904.2|13898|13896.3|714
1613516700000|2021-02-16 23:05:00|13898.2|13896.7|13890.9|13889.4|13898.8|13897.3|13890.8|13889.3|551
1613517000000|2021-02-16 23:10:00|13891|13889.5|13888.2|13886.7|13895.5|13894|13888.1|13886.6|473
1613517300000|2021-02-16 23:15:00|13888.3|13886.8|13897.3|13895.8|13898.8|13897.3|13887.9|13886.4|597
1613517600000|2021-02-16 23:20:00|13897.2|13895.7|13893.9|13892.4|13899.4|13897.9|13892.8|13891.3|523
1613517900000|2021-02-16 23:25:00|13893.8|13892.3|13893.3|13891.8|13896.2|13894.7|13892|13890.5|446
1613518200000|2021-02-16 23:30:00|13893.4|13891.9|13895|13893.5|13896|13894.5|13891.9|13890.4|558
1613518500000|2021-02-16 23:35:00|13895.1|13893.6|13896.6|13895.1|13897.6|13896.1|13892.7|13891.2|368
1613518800000|2021-02-16 23:40:00|13896.5|13895|13895.3|13893.8|13897.5|13896|13894.7|13893.2|345
1613519100000|2021-02-16 23:45:00|13895.4|13893.9|13893.9|13892.4|13896.3|13894.9|13891.6|13890.2|391
1613519400000|2021-02-16 23:50:00|13893.8|13892.3|13888.9|13887.4|13894.4|13892.5|13888.8|13887.3|373
1613519700000|2021-02-16 23:55:00|13888.7|13887.2|13886.2|13884.7|13890|13888.5|13885.6|13884.1|414
1613520000000|2021-02-17 00:00:00|13886|13884.5|13885.4|13883.9|13887.4|13885.9|13883.1|13881.6|570
1613520300000|2021-02-17 00:05:00|13885.3|13883.8|13885|13883.5|13887.4|13885.9|13884.5|13883|370
1613520600000|2021-02-17 00:10:00|13884.9|13883.4|13880.8|13879.3|13885.4|13883.9|13880.5|13879.2|308
1613520900000|2021-02-17 00:15:00|13880.7|13879.2|13878.1|13876.6|13881|13879.5|13876.4|13875.1|467
1613521200000|2021-02-17 00:20:00|13878|13876.5|13880.6|13879.1|13880.6|13879.1|13876.9|13875.4|340
1613521500000|2021-02-17 00:25:00|13880.2|13878.7|13880.2|13878.7|13882.8|13881.3|13878.9|13877.4|484
1613521800000|2021-02-17 00:30:00|13880.4|13878.9|13881|13879.5|13882|13880.5|13878.7|13877.2|568
1613522100000|2021-02-17 00:35:00|13880.9|13879.4|13875.9|13874.4|13881.2|13879.7|13874.1|13872.6|460
1613522400000|2021-02-17 00:40:00|13876|13874.5|13874|13872.5|13876.2|13874.7|13870.7|13869.2|420
1613522700000|2021-02-17 00:45:00|13873.9|13872.4|13872.9|13871.4|13874.9|13873.6|13871.9|13870.4|323
1613523000000|2021-02-17 00:50:00|13873|13871.5|13868.9|13867.4|13873|13871.5|13867.3|13866.1|503
1613523300000|2021-02-17 00:55:00|13869|13867.5|13868.5|13867|13869.4|13868.1|13866.3|13864.8|605
1613523600000|2021-02-17 01:00:00|13868.7|13867.2|13865.2|13863.7|13871.2|13869.7|13865.2|13863.7|568
1613523900000|2021-02-17 01:05:00|13865.3|13863.8|13864|13862.5|13867.7|13866.4|13862.7|13861.2|506
1613524200000|2021-02-17 01:10:00|13864.1|13862.6|13870.3|13868.8|13870.8|13869.4|13862.9|13861.6|480
1613524500000|2021-02-17 01:15:00|13870.4|13868.9|13871.4|13869.9|13873.4|13871.9|13870.2|13868.7|462
1613524800000|2021-02-17 01:20:00|13871.5|13870|13870.8|13869.3|13872.6|13871.1|13870.1|13868.7|506
1613525100000|2021-02-17 01:25:00|13870.7|13869.2|13869.2|13867.7|13872.6|13871.2|13868.6|13867.1|335
1613525400000|2021-02-17 01:30:00|13869.3|13867.8|13871.2|13869.7|13871.2|13869.7|13867.4|13865.9|541
1613525700000|2021-02-17 01:35:00|13871.1|13869.6|13872.2|13870.7|13872.3|13870.8|13869.9|13868.7|397
1613526000000|2021-02-17 01:40:00|13872.1|13870.6|13876.4|13874.9|13876.5|13875.4|13871.5|13870|514
1613526300000|2021-02-17 01:45:00|13876.5|13875|13875.9|13875|13876.5|13875|13872.9|13871.7|359
1613526600000|2021-02-17 01:50:00|13875.8|13874.9|13876|13874.5|13879.7|13878.2|13875.5|13874|429
1613526900000|2021-02-17 01:55:00|13876.1|13874.6|13875.7|13874.2|13877|13875.5|13874.9|13873.5|284
1613527200000|2021-02-17 02:00:00|13875.6|13874.1|13874.8|13873.3|13877.2|13875.7|13873.8|13872.5|370
1613527500000|2021-02-17 02:05:00|13875|13873.5|13879|13877.5|13880.4|13878.9|13874.8|13873.3|438
1613527800000|2021-02-17 02:10:00|13878.9|13877.4|13878.3|13876.8|13879.4|13878.1|13874.8|13873.5|381
1613528100000|2021-02-17 02:15:00|13878.4|13876.9|13882|13880.5|13882.4|13880.9|13878.2|13876.7|393
1613528400000|2021-02-17 02:20:00|13881.8|13880.3|13884.4|13882.9|13886.7|13885.4|13881.8|13880.3|682
1613528700000|2021-02-17 02:25:00|13884.2|13882.7|13880.9|13879.4|13884.4|13882.9|13880.6|13879.1|390
1613529000000|2021-02-17 02:30:00|13880.8|13879.3|13885.2|13883.7|13885.2|13883.7|13880.8|13879.3|365
1613529300000|2021-02-17 02:35:00|13885.3|13883.8|13885.5|13884|13886.5|13885|13883.7|13882.2|514
1613529600000|2021-02-17 02:40:00|13885.4|13883.9|13887.5|13886|13888.3|13886.8|13884.3|13882.8|353
1613529900000|2021-02-17 02:45:00|13887.4|13886.5|13890.2|13888.7|13890.4|13888.9|13887.1|13886|496
1613530200000|2021-02-17 02:50:00|13890.1|13888.6|13890.1|13888.6|13892.2|13890.7|13889|13887.5|408
1613530500000|2021-02-17 02:55:00|13890|13888.5|13887.2|13885.7|13890.2|13888.7|13887.1|13885.6|400
1613530800000|2021-02-17 03:00:00|13887.4|13885.9|13886.2|13884.7|13888.2|13886.9|13885.9|13884.5|360
1613531100000|2021-02-17 03:05:00|13886.3|13884.8|13890|13888.5|13890.1|13888.6|13885.8|13884.5|346
1613531400000|2021-02-17 03:10:00|13890.1|13888.6|13891.4|13889.9|13892.6|13891.1|13889.7|13888.2|256
1613531700000|2021-02-17 03:15:00|13891.3|13889.8|13888.8|13887.3|13891.9|13890.4|13888.1|13886.6|427
1613532000000|2021-02-17 03:20:00|13888.3|13887.4|13888.3|13886.8|13888.8|13887.4|13886.3|13885.3|393
1613532300000|2021-02-17 03:25:00|13888.4|13886.9|13885.2|13883.7|13888.4|13886.9|13885|13883.5|329
1613532600000|2021-02-17 03:30:00|13885|13883.5|13879.6|13878.1|13885.1|13883.6|13879.1|13877.8|476
1613532900000|2021-02-17 03:35:00|13879.7|13878.2|13881.2|13879.7|13881.3|13879.9|13878.2|13876.7|345
1613533200000|2021-02-17 03:40:00|13881.3|13879.8|13882.3|13880.8|13882.3|13880.8|13879.8|13878.3|336
1613533500000|2021-02-17 03:45:00|13882.2|13880.7|13884.1|13882.6|13884.8|13883.4|13882|13880.5|456
1613533800000|2021-02-17 03:50:00|13884|13882.5|13884.1|13882.6|13885.2|13883.8|13883.4|13881.9|310
1613534100000|2021-02-17 03:55:00|13884.2|13882.7|13886.2|13884.7|13887.2|13885.9|13884.2|13882.7|333
1613534400000|2021-02-17 04:00:00|13886.3|13884.8|13884.9|13883.4|13886.9|13885.4|13884.6|13883.1|431
1613534700000|2021-02-17 04:05:00|13885|13883.5|13889.2|13887.7|13889.4|13887.9|13884.2|13882.7|482
1613535000000|2021-02-17 04:10:00|13889|13887.5|13891.1|13889.6|13892.2|13890.7|13888.3|13887.1|339
1613535300000|2021-02-17 04:15:00|13892|13890.5|13890.7|13889.2|13892.2|13890.7|13889.8|13888.4|350
1613535600000|2021-02-17 04:20:00|13890.5|13889.6|13891.1|13889.6|13891.6|13890.1|13890.4|13888.9|345
1613535900000|2021-02-17 04:25:00|13891.2|13889.7|13890.3|13888.8|13891.4|13889.9|13888.8|13887.7|345
1613536200000|2021-02-17 04:30:00|13890.2|13888.7|13889.4|13887.9|13890.4|13889|13888.4|13886.9|360
1613536500000|2021-02-17 04:35:00|13889.6|13888.7|13889.4|13888.5|13890.4|13889.1|13889.2|13887.7|239
1613536800000|2021-02-17 04:40:00|13889.7|13888.8|13892.2|13890.7|13893.2|13892|13889.7|13888.4|355
1613537100000|2021-02-17 04:45:00|13892.4|13890.9|13894.8|13893.9|13895.5|13894|13890.9|13889.7|357
1613537400000|2021-02-17 04:50:00|13895.1|13893.6|13895.1|13893.6|13895.6|13894.3|13893.9|13892.6|348
1613537700000|2021-02-17 04:55:00|13895|13893.5|13892.6|13891.1|13896.2|13894.8|13891.2|13890|373
1613538000000|2021-02-17 05:00:00|13892.7|13891.2|13895|13893.5|13896.3|13894.8|13892.6|13891.1|364
1613538300000|2021-02-17 05:05:00|13895.1|13893.6|13894.1|13892.6|13896.6|13895.4|13893.6|13892.1|326
1613538600000|2021-02-17 05:10:00|13894|13892.5|13892|13890.5|13894.3|13892.8|13891.2|13889.7|342
1613538900000|2021-02-17 05:15:00|13892.1|13890.6|13893.8|13892.3|13894.1|13892.6|13890.5|13889|406
1613539200000|2021-02-17 05:20:00|13894.1|13892.6|13898.7|13897.2|13899.6|13898.4|13893.9|13892.5|542
1613539500000|2021-02-17 05:25:00|13898.3|13896.8|13897.2|13895.7|13898.6|13897.3|13896.6|13895.4|359
1613539800000|2021-02-17 05:30:00|13897.3|13895.8|13896.5|13895|13898.2|13896.8|13895.1|13893.6|357
1613540100000|2021-02-17 05:35:00|13896.6|13895.1|13895|13893.5|13898.2|13896.7|13894.5|13893|389
1613540400000|2021-02-17 05:40:00|13894.9|13893.4|13895.9|13894.4|13896|13894.5|13892.2|13890.7|440
1613540700000|2021-02-17 05:45:00|13895.5|13894.6|13894|13892.5|13895.6|13894.6|13891.9|13890.4|371
1613541000000|2021-02-17 05:50:00|13894.1|13892.6|13893.1|13891.6|13894.3|13892.8|13891.9|13890.4|302
1613541300000|2021-02-17 05:55:00|13893|13891.5|13891.9|13890.4|13893.5|13892|13890.3|13889.1|299
1613541600000|2021-02-17 06:00:00|13892|13890.5|13888.3|13887.4|13893.6|13892.2|13888.1|13886.7|423
1613541900000|2021-02-17 06:05:00|13888.6|13887.1|13884.3|13882.8|13889.6|13888.1|13884|13882.8|428
1613542200000|2021-02-17 06:10:00|13884.5|13883|13884.6|13883.7|13887.3|13886.1|13884.3|13882.8|518
1613542500000|2021-02-17 06:15:00|13884.7|13883.2|13881.6|13880.1|13886|13884.8|13881.3|13879.9|358
1613542800000|2021-02-17 06:20:00|13881.7|13880.2|13879.6|13878.1|13882.8|13881.6|13878.5|13877.3|523
1613543100000|2021-02-17 06:25:00|13879.7|13878.2|13886|13884.5|13886.1|13884.9|13879.5|13878|557
1613543400000|2021-02-17 06:30:00|13886.1|13884.6|13882|13880.5|13889.8|13888.6|13881.8|13880.3|646
1613543700000|2021-02-17 06:35:00|13881.9|13880.4|13882|13880.5|13884.1|13882.7|13881.3|13880|385
1613544000000|2021-02-17 06:40:00|13882.1|13880.6|13886.3|13884.8|13886.6|13885.2|13880.2|13878.7|397
1613544300000|2021-02-17 06:45:00|13886.2|13884.7|13885|13883.5|13887.3|13886.2|13884.3|13883.2|309
1613544600000|2021-02-17 06:50:00|13885.1|13883.6|13882.1|13880.6|13885.9|13884.6|13881.7|13880.2|306
1613544900000|2021-02-17 06:55:00|13882.2|13880.7|13884.5|13882|13885.9|13884.4|13881.4|13879.9|431
1613545200000|2021-02-17 07:00:00|13884.6|13881.9|13881.9|13880.4|13887.3|13885.8|13876.6|13875.1|665
1613545500000|2021-02-17 07:05:00|13882|13880.5|13881.3|13879.8|13884.2|13882.7|13880.9|13879.4|479
1613545800000|2021-02-17 07:10:00|13881.4|13879.9|13884.1|13882.6|13885.7|13884.3|13881|13879.9|502
1613546100000|2021-02-17 07:15:00|13884.2|13882.7|13879.1|13877.6|13884.3|13883.1|13878.5|13877|576
1613546400000|2021-02-17 07:20:00|13879.2|13877.7|13880.8|13879.3|13882.2|13881.1|13878.9|13877.5|480
1613546700000|2021-02-17 07:25:00|13880.3|13879.4|13878.2|13876.7|13881.5|13880.6|13876.4|13874.9|423
1613547000000|2021-02-17 07:30:00|13878.1|13876.6|13873|13871.5|13878.3|13877.3|13870.9|13869.6|599
1613547300000|2021-02-17 07:35:00|13873.1|13871.6|13875.2|13873.7|13876.5|13875.1|13872.9|13871.4|520
1613547600000|2021-02-17 07:40:00|13875|13874.1|13880.8|13879.9|13882.2|13881|13874.9|13873.6|507
1613547900000|2021-02-17 07:45:00|13881.1|13880.2|13881.1|13879.6|13884.4|13883.1|13879.9|13878.4|503
1613548200000|2021-02-17 07:50:00|13881.2|13879.7|13877.1|13875.6|13881.8|13880.5|13876.6|13875.5|394
1613548500000|2021-02-17 07:55:00|13877|13875.5|13880|13879.1|13881|13879.8|13876.6|13875.3|500
1613548800000|2021-02-17 08:00:00|13879.9|13879|13877.3|13875.8|13885.2|13884.1|13872|13870.9|957
1613549100000|2021-02-17 08:05:00|13877.4|13875.9|13881.5|13880|13881.5|13880|13875.9|13874.6|717
1613549400000|2021-02-17 08:10:00|13881.4|13879.9|13884.8|13883.9|13889.2|13888.3|13880.8|13879.3|756
1613549700000|2021-02-17 08:15:00|13884.7|13883.8|13882.3|13880.8|13888.6|13887.5|13880.3|13878.8|639
1613550000000|2021-02-17 08:20:00|13882.4|13880.9|13889.2|13887.7|13890.4|13889.3|13881|13879.8|711
1613550300000|2021-02-17 08:25:00|13889.4|13887.9|13886.9|13886|13892.2|13890.9|13886.7|13885.5|530
1613550600000|2021-02-17 08:30:00|13887|13886.1|13894|13893.1|13894.4|13893.4|13886.7|13885.4|534
1613550900000|2021-02-17 08:35:00|13894.1|13892.6|13896|13894.5|13896.5|13895.5|13892.4|13891.4|745
1613551200000|2021-02-17 08:40:00|13896.1|13894.6|13896.2|13895.3|13896.5|13895.4|13889.6|13888.3|678
1613551500000|2021-02-17 08:45:00|13896.1|13895.2|13896.2|13894.7|13904.6|13903.3|13895.7|13894.2|810
1613551800000|2021-02-17 08:50:00|13896.3|13894.8|13887|13885.5|13896.3|13894.9|13886.2|13885.2|627
1613552100000|2021-02-17 08:55:00|13887.1|13885.6|13892|13890.5|13894.3|13892.9|13886.7|13885.5|828
1613552400000|2021-02-17 09:00:00|13892.1|13890.6|13894.3|13892.8|13894.7|13893.6|13890.7|13889.7|764
1613552700000|2021-02-17 09:05:00|13894.2|13892.7|13899.4|13898.5|13899.7|13898.7|13894.1|13892.6|652
1613553000000|2021-02-17 09:10:00|13899.5|13898.6|13903|13901.5|13903.3|13902.2|13898|13896.7|705
1613553300000|2021-02-17 09:15:00|13902.8|13901.3|13893.2|13892.3|13902.8|13901.6|13893.2|13892.2|674
1613553600000|2021-02-17 09:20:00|13893.3|13892.4|13891.1|13890.2|13893.3|13892.4|13890.9|13889.4|577
1613553900000|2021-02-17 09:25:00|13891|13890.1|13889.1|13887.6|13893.7|13892.4|13887.9|13886.5|644
1613554200000|2021-02-17 09:30:00|13888.5|13886.5|13882.2|13880.7|13888.5|13886.8|13878.9|13878|883
1613554500000|2021-02-17 09:35:00|13882.3|13880.8|13877.1|13875.6|13882.5|13881.1|13875.6|13874.6|737
1613554800000|2021-02-17 09:40:00|13876.9|13876|13878.3|13876.8|13878.7|13877.5|13873.6|13872.4|668
1613555100000|2021-02-17 09:45:00|13878.6|13877.1|13876.6|13875.7|13880.5|13879.4|13873.9|13873|692
1613555400000|2021-02-17 09:50:00|13876.7|13875.8|13881|13879.5|13882.4|13881.3|13875.1|13873.7|752
1613555700000|2021-02-17 09:55:00|13881.1|13879.6|13885.4|13883.9|13886.1|13884.9|13879.9|13878.4|733
1613556000000|2021-02-17 10:00:00|13885.3|13883.8|13879.1|13878.2|13885.3|13884.1|13878.8|13877.3|622
1613556300000|2021-02-17 10:05:00|13879.5|13878|13881.2|13879.7|13882.4|13881.1|13878.7|13877.5|688
1613556600000|2021-02-17 10:10:00|13881.1|13879.6|13880.3|13878.8|13881.2|13879.8|13875.7|13874.7|647
1613556900000|2021-02-17 10:15:00|13879.9|13879|13870.1|13868.6|13880.4|13879.3|13869.9|13868.5|752
1613557200000|2021-02-17 10:20:00|13869.8|13868.9|13865|13863.5|13870.9|13869.4|13862.8|13861.3|662
1613557500000|2021-02-17 10:25:00|13865.1|13863.6|13866.6|13865.1|13869.2|13868.2|13862.6|13861.4|724
1613557800000|2021-02-17 10:30:00|13866.5|13865|13864.5|13863.6|13872|13870.9|13864.5|13863.4|532
1613558100000|2021-02-17 10:35:00|13864.6|13863.7|13870.3|13868.8|13871|13869.7|13864.6|13863.5|584
1613558400000|2021-02-17 10:40:00|13869.8|13868.9|13871.2|13869.7|13871.8|13870.3|13867.6|13866.4|464
1613558700000|2021-02-17 10:45:00|13871.1|13869.6|13868.3|13867.4|13871.4|13870.4|13867.9|13866.7|426
1613559000000|2021-02-17 10:50:00|13868.2|13867.3|13868.2|13866.7|13870.1|13869.1|13867.7|13866.6|450
1613559300000|2021-02-17 10:55:00|13868.3|13866.8|13869.5|13868|13872.1|13871|13867.6|13866.5|549
1613559600000|2021-02-17 11:00:00|13869.2|13868.3|13867.9|13867|13871.5|13870.5|13865.8|13864.9|557
1613559900000|2021-02-17 11:05:00|13867.8|13866.9|13866.2|13864.7|13869.7|13868.5|13865.7|13864.5|490
1613560200000|2021-02-17 11:10:00|13866.1|13864.6|13870.3|13868.8|13871.1|13869.6|13865.8|13864.6|502
1613560500000|2021-02-17 11:15:00|13870.4|13868.9|13867.6|13866.1|13870.5|13869|13866.1|13865.1|425
1613560800000|2021-02-17 11:20:00|13867.5|13866|13865.2|13863.7|13867.5|13866.3|13864.7|13863.4|440
1613561100000|2021-02-17 11:25:00|13864.9|13864|13862.1|13860.6|13867|13865.8|13859.4|13858.2|499
1613561400000|2021-02-17 11:30:00|13862.2|13860.7|13858.5|13857|13864|13862.8|13857.7|13856.5|423
1613561700000|2021-02-17 11:35:00|13858.6|13857.1|13861.3|13859.8|13862.3|13860.8|13858|13856.7|377
1613562000000|2021-02-17 11:40:00|13861.2|13859.7|13858.2|13856.7|13861.2|13859.7|13855.7|13854.5|432
1613562300000|2021-02-17 11:45:00|13858.1|13856.6|13857.4|13856.5|13859.3|13858.4|13856.4|13855.4|509
1613562600000|2021-02-17 11:50:00|13857.5|13856.6|13858.9|13857.4|13860.6|13859.7|13856.7|13855.4|588
1613562900000|2021-02-17 11:55:00|13859|13857.5|13862.2|13860.7|13862.2|13861.1|13858.8|13857.4|440
1613563200000|2021-02-17 12:00:00|13861.8|13860.9|13862.9|13862|13864.2|13862.7|13861|13859.9|523
1613563500000|2021-02-17 12:05:00|13862.7|13861.2|13858|13857.1|13862.7|13861.8|13856.8|13855.6|526
1613563800000|2021-02-17 12:10:00|13858.1|13857.2|13862.9|13862|13862.9|13862|13857.2|13856|440
1613564100000|2021-02-17 12:15:00|13862.8|13861.9|13859.7|13858.8|13862.8|13861.9|13858.1|13856.9|444
1613564400000|2021-02-17 12:20:00|13859.6|13858.7|13862.3|13860.8|13862.5|13861.2|13858.3|13857.1|288
1613564700000|2021-02-17 12:25:00|13864.6|13863.7|13865.5|13864.6|13865.7|13864.6|13863.5|13862.4|443
1613565000000|2021-02-17 12:30:00|13865.4|13864.5|13871.5|13870.6|13871.8|13870.9|13863.6|13862.4|606
1613565300000|2021-02-17 12:35:00|13871.4|13870.5|13873|13871.5|13875.9|13874.6|13870.3|13869.2|771
1613565600000|2021-02-17 12:40:00|13873.1|13872.2|13879.7|13878.8|13880.2|13879.2|13873.1|13871.8|483
1613565900000|2021-02-17 12:45:00|13879.8|13878.9|13873.9|13872.4|13879.8|13878.9|13873.1|13872.2|533
1613566200000|2021-02-17 12:50:00|13873.7|13872.8|13876.1|13874.6|13877.5|13876.6|13873.4|13872.5|457
1613566500000|2021-02-17 12:55:00|13876|13874.5|13873.5|13872.6|13878.4|13877.1|13872.6|13871.7|615
1613566800000|2021-02-17 13:00:00|13873.3|13872.4|13868.1|13866.6|13877.8|13876.3|13866.6|13865.2|776
1613567100000|2021-02-17 13:05:00|13868|13867.1|13868.3|13866.8|13870.3|13869.1|13865.4|13864.5|625
1613567400000|2021-02-17 13:10:00|13868.2|13866.7|13868.7|13867.8|13869.9|13868.6|13865.7|13864.5|572
1613567700000|2021-02-17 13:15:00|13869|13868.1|13870|13869.1|13872.9|13872|13866.1|13864.7|671
1613568000000|2021-02-17 13:20:00|13870.1|13869.2|13874|13873.1|13874.5|13873.3|13869.1|13868.2|758
1613568300000|2021-02-17 13:25:00|13874.1|13873.2|13879.9|13869.9|13882.2|13877.8|13870.7|13867.8|606
1613568600000|2021-02-17 13:30:00|13879.8|13869.8|13885|13884.1|13886.5|13885.2|13865|13863.5|1346
1613568900000|2021-02-17 13:35:00|13884.9|13884|13865.9|13865|13887|13886.1|13865.3|13863.8|1222
1613569200000|2021-02-17 13:40:00|13865.7|13864.8|13861.6|13860.7|13870.3|13869.3|13857.7|13856.6|1009
1613569500000|2021-02-17 13:45:00|13861.7|13860.8|13855.3|13854.4|13862.1|13860.9|13852.8|13851.7|964
1613569800000|2021-02-17 13:50:00|13855.6|13854.1|13851.9|13851|13855.6|13854.1|13845.2|13844.3|1044
1613570100000|2021-02-17 13:55:00|13852|13851.1|13848.6|13847.1|13856.8|13855.7|13848.5|13847.1|1019
1613570400000|2021-02-17 14:00:00|13848.2|13847.3|13849.2|13848.3|13855.3|13854.2|13846.6|13845.4|827
1613570700000|2021-02-17 14:05:00|13849.1|13848.2|13846.1|13845.2|13850|13849.1|13845|13844.1|822
1613571000000|2021-02-17 14:10:00|13846.2|13845.3|13847.2|13842.7|13850.5|13849.6|13842.2|13841|920
1613571300000|2021-02-17 14:15:00|13846.3|13843|13851.9|13851|13852.9|13851.7|13842|13841|1023
1613571600000|2021-02-17 14:20:00|13852.5|13850.9|13858.9|13857.4|13859|13857.8|13848|13847.1|949
1613571900000|2021-02-17 14:25:00|13858.6|13857.1|13855|13854.1|13860.4|13859.3|13853.8|13852.7|604
1613572200000|2021-02-17 14:30:00|13854.9|13854|13852.8|13851.9|13859.1|13858.1|13850.4|13849.5|847
1613572500000|2021-02-17 14:35:00|13852.7|13851.8|13846.9|13846|13857.6|13856.7|13845.9|13844.9|852
1613572800000|2021-02-17 14:40:00|13846.8|13845.9|13853.9|13853|13854.3|13853.4|13846.2|13845.1|694
1613573100000|2021-02-17 14:45:00|13854|13853.1|13851.9|13851|13854.3|13853.4|13848.7|13847.7|580
1613573400000|2021-02-17 14:50:00|13852|13851.1|13858.2|13857.3|13860|13859.1|13849.9|13849|597
1613573700000|2021-02-17 14:55:00|13858.1|13857.2|13855.1|13853.6|13860.4|13859.5|13854.6|13853.5|486
1613574000000|2021-02-17 15:00:00|13854.9|13853.4|13852.9|13852|13854.9|13853.5|13848.5|13847.5|690
1613574300000|2021-02-17 15:05:00|13853|13852.1|13853.7|13852.2|13854.3|13853.3|13846.7|13845.6|702
1613574600000|2021-02-17 15:10:00|13853.8|13852.3|13863.3|13861.8|13864.7|13863.3|13853.1|13851.7|960
1613574900000|2021-02-17 15:15:00|13863.2|13861.7|13854.2|13852.7|13863.5|13862.4|13850.6|13849.1|810
1613575200000|2021-02-17 15:20:00|13853.9|13852.4|13845.2|13843.7|13857.7|13856.3|13844.7|13843.6|896
1613575500000|2021-02-17 15:25:00|13845.1|13843.6|13848.2|13847.3|13849.1|13848|13841.3|13839.8|821
1613575800000|2021-02-17 15:30:00|13848.6|13847.7|13844.9|13843.4|13849.5|13848.5|13841|13839.8|956
1613576100000|2021-02-17 15:35:00|13845|13843.5|13844.7|13843.8|13845.8|13844.9|13841.6|13840.6|788
1613576400000|2021-02-17 15:40:00|13844.6|13843.7|13843|13842.1|13845.5|13844.4|13841.1|13840.1|898
1613576700000|2021-02-17 15:45:00|13842.9|13842|13847|13846.1|13847.4|13846.3|13836.8|13835.5|849
1613577000000|2021-02-17 15:50:00|13847.3|13845.8|13845.4|13844.5|13853.5|13852|13843.8|13842.5|794
1613577300000|2021-02-17 15:55:00|13845.3|13844.4|13851.6|13850.7|13859|13857.5|13844.6|13843.5|1138
1613577600000|2021-02-17 16:00:00|13851.8|13850.9|13846.8|13845.9|13857.1|13856.2|13846.7|13845.4|995
1613577900000|2021-02-17 16:05:00|13846.9|13846|13842.9|13842|13848.3|13847.2|13842|13840.5|879
1613578200000|2021-02-17 16:10:00|13843.3|13841.8|13835.6|13834.1|13844|13842.5|13832.5|13831.6|797
1613578500000|2021-02-17 16:15:00|13835.7|13834.2|13832.5|13831.6|13836.4|13835.2|13830.2|13829|956
1613578800000|2021-02-17 16:20:00|13832.4|13831.5|13842.3|13840.8|13842.3|13841.4|13831.3|13830.2|871
1613579100000|2021-02-17 16:25:00|13842.5|13841|13845.3|13844.4|13845.9|13845|13841|13839.6|817
1613579400000|2021-02-17 16:30:00|13845.4|13844.5|13841.4|13839.9|13847.1|13845.9|13839.1|13837.8|798
1613579700000|2021-02-17 16:35:00|13841.3|13839.8|13845.7|13844.2|13847.1|13845.7|13841.1|13839.8|892
1613580000000|2021-02-17 16:40:00|13845.8|13844.3|13843.3|13841.8|13849.7|13848.5|13840|13838.8|895
1613580300000|2021-02-17 16:45:00|13843.2|13841.7|13836.3|13834.8|13844.8|13843.7|13834.7|13833.8|830
1613580600000|2021-02-17 16:50:00|13836.4|13834.9|13844.8|13843.9|13845.5|13844.1|13833.9|13832.5|739
1613580900000|2021-02-17 16:55:00|13844.9|13844|13846.5|13845|13846.9|13845.9|13841.9|13840.7|644
1613581200000|2021-02-17 17:00:00|13846.2|13845.3|13850.9|13849.4|13850.9|13849.7|13844.8|13843.7|773
1613581500000|2021-02-17 17:05:00|13850.6|13849.7|13853.2|13852.3|13854.4|13853.3|13848.9|13847.8|595
1613581800000|2021-02-17 17:10:00|13853.3|13852.4|13852.3|13851.4|13855.1|13854|13850.9|13850|537
1613582100000|2021-02-17 17:15:00|13852.6|13851.7|13855.3|13854.4|13855.4|13854.5|13850.9|13850|492
1613582400000|2021-02-17 17:20:00|13855.1|13854.2|13854|13853.1|13855.5|13854.6|13851.8|13850.9|459
1613582700000|2021-02-17 17:25:00|13854.1|13853.2|13851.3|13850.4|13854.9|13854|13847.2|13846.3|553
1613583000000|2021-02-17 17:30:00|13851.4|13850.5|13853.5|13852.6|13854.5|13853.4|13846.2|13845.3|865
1613583300000|2021-02-17 17:35:00|13853.3|13852.4|13850.8|13849.9|13857.3|13856|13850.5|13849.6|466
1613583600000|2021-02-17 17:40:00|13850.9|13850|13854.9|13854|13855.2|13854.1|13849.6|13848.6|311
1613583900000|2021-02-17 17:45:00|13854.8|13853.9|13855.7|13854.8|13859.1|13858.2|13853.7|13852.5|394
1613584200000|2021-02-17 17:50:00|13855.6|13854.7|13850.7|13849.8|13857.8|13856.8|13850.4|13849.5|451
1613584500000|2021-02-17 17:55:00|13850.8|13849.9|13856.8|13855.9|13858.4|13857.3|13849.8|13848.9|540
1613584800000|2021-02-17 18:00:00|13856.7|13855.8|13856.8|13855.9|13859.4|13858.5|13854.9|13854|589
1613585100000|2021-02-17 18:05:00|13856.7|13855.8|13859.4|13857.9|13861.2|13860|13855.9|13854.9|580
1613585400000|2021-02-17 18:10:00|13859.3|13857.8|13856|13855.1|13859.3|13858.1|13855.3|13854.1|452
1613585700000|2021-02-17 18:15:00|13855.9|13855|13853.9|13853|13856.1|13855.1|13852.7|13851.8|284
1613586000000|2021-02-17 18:20:00|13854|13853.1|13856|13855.1|13856.9|13856|13853.8|13852.9|249
1613586300000|2021-02-17 18:25:00|13855.9|13855|13855.8|13854.9|13856.4|13855.3|13855.5|13854.2|264
1613586600000|2021-02-17 18:30:00|13855.9|13855|13856|13855.1|13856.9|13855.7|13855.6|13854.4|235
1613586900000|2021-02-17 18:35:00|13855.9|13855|13855.8|13854.9|13857.2|13856.1|13855.8|13854.8|263
1613587200000|2021-02-17 18:40:00|13855.9|13855|13856.5|13855.6|13856.9|13855.7|13855|13854.1|204
1613587500000|2021-02-17 18:45:00|13856.6|13855.7|13856.1|13855.2|13856.9|13856|13855.6|13854.4|195
1613587800000|2021-02-17 18:50:00|13856|13855.1|13860.1|13859.2|13860.5|13859.2|13855.8|13854.9|217
1613588100000|2021-02-17 18:55:00|13860.3|13859.4|13861.4|13856.6|13864.3|13860.1|13859.7|13854.9|442
1613588400000|2021-02-17 19:00:00|13862.7|13856|13860.2|13858.7|13862.7|13861.1|13858.4|13854.8|423
1613588700000|2021-02-17 19:05:00|13860.1|13858.6|13860.7|13859.8|13862.1|13861.1|13859.9|13858.6|274
1613589000000|2021-02-17 19:10:00|13860.9|13860|13861.1|13860.2|13861.3|13860.4|13857.4|13856.4|288
1613589300000|2021-02-17 19:15:00|13861|13860.1|13859.9|13859|13861|13860.1|13859.2|13858.3|226
1613589600000|2021-02-17 19:20:00|13859.8|13858.9|13858.1|13857.2|13859.9|13859|13857.7|13856.8|262
1613589900000|2021-02-17 19:25:00|13858.2|13857.3|13857.1|13856.2|13858.6|13857.4|13855.5|13854.6|331
1613590200000|2021-02-17 19:30:00|13857.2|13856.3|13858.9|13858|13859.7|13858.8|13856.5|13855.2|224
1613590500000|2021-02-17 19:35:00|13859|13858.1|13856.8|13855.9|13859.5|13858.2|13856.7|13855.5|205
1613590800000|2021-02-17 19:40:00|13856.9|13856|13856.8|13855.9|13857.1|13856|13855.6|13854.5|117
1613591100000|2021-02-17 19:45:00|13856.5|13855.6|13862|13861.1|13862.2|13861.2|13856.5|13855.6|280
1613591400000|2021-02-17 19:50:00|13862.1|13861.2|13862.3|13861.4|13864|13863.1|13860.9|13859.7|256
1613591700000|2021-02-17 19:55:00|13862.7|13861.8|13861|13860.1|13865.3|13864|13860.8|13859.9|404
1613592000000|2021-02-17 20:00:00|13861.1|13860.2|13861.3|13860.4|13862.4|13861.1|13860.3|13859.3|363
1613592300000|2021-02-17 20:05:00|13861.5|13860.6|13860.9|13860|13861.5|13860.6|13859.6|13858.7|194
1613592600000|2021-02-17 20:10:00|13861.1|13860.2|13863.8|13862.9|13863.9|13863|13861.1|13859.9|293
1613592900000|2021-02-17 20:15:00|13863.9|13863|13863.2|13862.3|13864.4|13863.5|13862.5|13861.5|260
1613593200000|2021-02-17 20:20:00|13863|13862.1|13864.1|13863.2|13866|13864.6|13863|13861.9|372
1613593500000|2021-02-17 20:25:00|13864.4|13863.5|13861.9|13861|13865.2|13864.1|13861.9|13860.6|388
1613593800000|2021-02-17 20:30:00|13861.7|13860.8|13860.3|13859.4|13862.4|13861.1|13860.2|13858.9|196
1613594100000|2021-02-17 20:35:00|13860.2|13859.3|13861.8|13860.9|13862.4|13861.3|13860.2|13859.3|170
1613594400000|2021-02-17 20:40:00|13861.9|13861|13862|13861.1|13863.1|13862.2|13861.6|13860.1|189
1613594700000|2021-02-17 20:45:00|13861.9|13861|13862|13861.1|13862.8|13861.9|13861.7|13860.6|126
1613595000000|2021-02-17 20:50:00|13862.7|13861.8|13864.7|13863.8|13865.6|13864.2|13861.8|13860.7|281
1613595300000|2021-02-17 20:55:00|13864.9|13864|13864|13863.1|13866.1|13864.8|13862.9|13861.7|299
1613595600000|2021-02-17 21:00:00|13863.9|13863|13863.7|13862.2|13864.4|13863.2|13863.4|13862.1|199
1613595900000|2021-02-17 21:05:00|13863.8|13862.3|13864.2|13863.3|13864.9|13863.6|13862.4|13861.5|270
1613596200000|2021-02-17 21:10:00|13864.3|13863.4|13866.4|13865.5|13866.8|13865.5|13864.2|13863.3|357
1613596500000|2021-02-17 21:15:00|13866.7|13865.2|13865.6|13864.1|13866.7|13865.4|13864.1|13862.6|408
1613596800000|2021-02-17 21:20:00|13865.5|13864|13866.2|13864.7|13866.4|13865.3|13865.1|13864|136
1613597100000|2021-02-17 21:25:00|13866.3|13864.8|13865.8|13864.9|13866.6|13865.4|13865.8|13864.7|104
1613597400000|2021-02-17 21:30:00|13865.9|13865|13865.6|13864.7|13866.1|13865|13864.5|13863.3|134
1613597700000|2021-02-17 21:35:00|13865.7|13864.8|13865.1|13864.2|13866.2|13864.9|13864.7|13863.5|120
1613598000000|2021-02-17 21:40:00|13865|13864.1|13866.1|13864.6|13866.2|13865|13864.9|13863.7|94
1613598300000|2021-02-17 21:45:00|13866|13864.5|13865.3|13863.8|13866.3|13865.1|13865.2|13863.7|137
1613598600000|2021-02-17 21:50:00|13865.2|13863.7|13865|13863.5|13865.7|13864.2|13864.5|13863.3|177
1613598900000|2021-02-17 21:55:00|13865.1|13863.6|13864.5|13863|13866.5|13864.1|13864.5|13858.4|245
1613599200000|2021-02-17 22:00:00|13864.3|13862.8|13862.8|13852.8|13867.5|13862.8|13857.4|13847.4|66
1613599500000|2021-02-17 22:05:00|13864.8|13854.8|13864.8|13854.8|13869.5|13859.5|13862.8|13853.6|208
1613599800000|2021-02-17 22:10:00|13864.6|13854.6|13863.4|13853.9|13864.9|13856|13860.2|13850.3|221
1613600100000|2021-02-17 22:15:00|13863.6|13853.6|13866.6|13856.6|13866.8|13856.8|13860.9|13853.6|171
1613600400000|2021-02-17 22:20:00|13866.5|13856.5|13867.9|13857.9|13868.7|13858.7|13865|13855.9|143
1613600700000|2021-02-17 22:25:00|13867.6|13857.6|13866.8|13856.8|13868.4|13860.2|13865.3|13855.6|177
1613601000000|2021-02-17 22:30:00|13866.3|13856.3|13866.5|13857.5|13868.5|13858.9|13863.9|13855.7|199
1613601300000|2021-02-17 22:35:00|13866.4|13857.4|13865.7|13857.3|13866.9|13858.8|13862.4|13855.9|177
1613601600000|2021-02-17 22:40:00|13865.8|13857.9|13865.8|13857.1|13867.4|13859.8|13863.6|13856.2|183
1613601900000|2021-02-17 22:45:00|13865.6|13857.6|13865.9|13855.9|13867.5|13858.8|13863.9|13855.3|238
1613602200000|2021-02-17 22:50:00|13865.8|13855.8|13866.9|13856.9|13867.5|13858.1|13864.6|13855.5|215
1613602500000|2021-02-17 22:55:00|13866.6|13856.6|13865.9|13857.3|13867.9|13858.2|13862.3|13855.1|395
1613602800000|2021-02-17 23:00:00|13865.7|13857.4|13863|13861.5|13865.7|13862|13861.4|13855|686
1613603100000|2021-02-17 23:05:00|13863.1|13861.6|13862.6|13861.7|13863.5|13861.8|13862.2|13861|177
1613603400000|2021-02-17 23:10:00|13863|13861.5|13863.3|13861.8|13863.7|13861.9|13862.5|13861|159
1613603700000|2021-02-17 23:15:00|13863.2|13861.7|13862.2|13860.7|13863.3|13862|13861.6|13860.1|153
1613604000000|2021-02-17 23:20:00|13862.1|13860.6|13862.3|13860.8|13862.8|13861.3|13861.7|13860.2|138
1613604300000|2021-02-17 23:25:00|13862.2|13860.7|13863.1|13861.6|13863.3|13861.8|13861.8|13860.3|112
1613604600000|2021-02-17 23:30:00|13863.2|13861.7|13863.1|13861.6|13863.3|13862.1|13862.5|13861|162
1613604900000|2021-02-17 23:35:00|13863|13861.5|13864.4|13862.9|13864.7|13863.3|13863|13861.5|93
1613605200000|2021-02-17 23:40:00|13864.1|13863.2|13864.2|13862.7|13864.5|13863.3|13864|13862.6|77
1613605500000|2021-02-17 23:45:00|13864.3|13862.8|13864.5|13863|13864.6|13863.4|13863.9|13862.7|95
1613605800000|2021-02-17 23:50:00|13864.3|13863.4|13865.6|13864.1|13865.8|13864.4|13864.2|13862.8|208
1613606100000|2021-02-17 23:55:00|13865.5|13864|13866.9|13865.4|13867.1|13865.6|13864.9|13863.6|208
1613606400000|2021-02-18 00:00:00|13866.8|13865.3|13868.5|13867|13869.7|13868.4|13865.7|13864.2|423
1613606700000|2021-02-18 00:05:00|13868.4|13866.9|13867.5|13866|13869.6|13868.3|13866.1|13864.9|289
1613607000000|2021-02-18 00:10:00|13867.4|13865.9|13867.4|13865.9|13868.6|13867.1|13866.2|13864.9|264
1613607300000|2021-02-18 00:15:00|13867.5|13866|13870.3|13868.8|13870.3|13869.1|13866.4|13865.5|320
1613607600000|2021-02-18 00:20:00|13870.2|13868.7|13871.3|13870.4|13873.2|13871.9|13870.2|13868.7|449
1613607900000|2021-02-18 00:25:00|13871.4|13870.5|13872.1|13870.6|13873.4|13872.1|13871|13869.8|298
1613608200000|2021-02-18 00:30:00|13872.2|13870.7|13869.2|13867.7|13873.2|13871.7|13866.1|13864.7|380
1613608500000|2021-02-18 00:35:00|13869.1|13867.6|13870.4|13868.9|13870.7|13869.3|13869.1|13867.6|231
1613608800000|2021-02-18 00:40:00|13870.3|13868.8|13875.3|13873.8|13875.7|13874.3|13870.3|13868.8|247
1613609100000|2021-02-18 00:45:00|13875.1|13873.6|13876.2|13875.3|13877.3|13876.2|13873.3|13872.1|322
1613609400000|2021-02-18 00:50:00|13876.3|13875.4|13873.2|13871.7|13878.2|13876.8|13872.3|13871|527
1613609700000|2021-02-18 00:55:00|13873.3|13871.8|13871.4|13869.9|13873.6|13872.3|13868.8|13867.5|683
1613610000000|2021-02-18 01:00:00|13871.5|13870|13873.4|13871.9|13874.6|13873.1|13868.8|13867.3|559
1613610300000|2021-02-18 01:05:00|13873.3|13871.8|13869|13867.5|13874.3|13873|13868.2|13866.9|445
1613610600000|2021-02-18 01:10:00|13868.8|13867.9|13869.8|13868.3|13870.6|13869.1|13866.3|13865.2|450
1613610900000|2021-02-18 01:15:00|13869.7|13868.2|13870.1|13868.6|13870.3|13869|13867.9|13866.4|376
1613611200000|2021-02-18 01:20:00|13870|13868.5|13867.7|13866.2|13870.4|13868.9|13867.2|13865.7|346
1613611500000|2021-02-18 01:25:00|13867.4|13866.5|13869.3|13867.8|13871.1|13869.8|13867.2|13866|321
1613611800000|2021-02-18 01:30:00|13869.2|13867.7|13866.3|13864.8|13870.4|13868.9|13866|13864.7|337
1613612100000|2021-02-18 01:35:00|13866.2|13864.7|13860.8|13859.3|13866.5|13865|13859.8|13858.5|499
1613612400000|2021-02-18 01:40:00|13860.9|13859.4|13861.9|13861|13863.4|13862.1|13860.1|13858.9|582
1613612700000|2021-02-18 01:45:00|13862|13861.1|13858.6|13857.1|13862|13861.1|13858|13857|473
1613613000000|2021-02-18 01:50:00|13858.7|13857.2|13860.1|13859.2|13860.7|13859.4|13857.9|13856.5|372
1613613300000|2021-02-18 01:55:00|13860.2|13859.3|13864.5|13863|13864.5|13863|13860|13858.6|515
1613613600000|2021-02-18 02:00:00|13864.4|13862.9|13861.3|13859.8|13864.4|13862.9|13860.9|13859.4|464
1613613900000|2021-02-18 02:05:00|13861.4|13859.9|13853.5|13852|13861.6|13860.1|13851.8|13850.5|628
1613614200000|2021-02-18 02:10:00|13853.4|13851.9|13855.9|13854.4|13856|13854.8|13853.2|13851.7|516
1613614500000|2021-02-18 02:15:00|13856.4|13854.9|13854.5|13853|13856.5|13855|13853.8|13852.5|458
1613614800000|2021-02-18 02:20:00|13854.4|13852.9|13857.8|13856.3|13857.8|13856.5|13854.2|13852.9|341
1613615100000|2021-02-18 02:25:00|13857.7|13856.2|13857.3|13856.4|13857.9|13856.5|13855.8|13854.4|338
1613615400000|2021-02-18 02:30:00|13857.2|13856.3|13858.3|13856.8|13858.3|13857|13855.8|13854.6|369
1613615700000|2021-02-18 02:35:00|13858.2|13856.7|13860.1|13858.6|13861.5|13860|13858.2|13856.7|324
1613616000000|2021-02-18 02:40:00|13860.2|13858.7|13855.6|13854.1|13860.3|13858.8|13854.7|13853.8|353
1613616300000|2021-02-18 02:45:00|13855.5|13854|13857.4|13856.5|13857.9|13856.7|13854.1|13852.8|385
1613616600000|2021-02-18 02:50:00|13857.8|13856.3|13858.4|13856.9|13859.5|13858.5|13856.6|13855.4|394
1613616900000|2021-02-18 02:55:00|13858.5|13857|13864|13862.5|13864|13862.8|13858.4|13857|506
1613617200000|2021-02-18 03:00:00|13863.9|13863|13862.7|13861.2|13866|13865|13861.9|13860.5|445
1613617500000|2021-02-18 03:05:00|13862.8|13861.9|13860.2|13858.7|13863.6|13862.2|13859.6|13858.5|381
1613617800000|2021-02-18 03:10:00|13860|13858.5|13855|13854.1|13860.1|13859|13854.1|13853.2|446
1613618100000|2021-02-18 03:15:00|13855.1|13854.2|13853.2|13852.3|13855.4|13854.2|13852.9|13852|351
1613618400000|2021-02-18 03:20:00|13853.1|13852.2|13850.8|13849.9|13853.1|13852.2|13849.8|13848.4|528
1613618700000|2021-02-18 03:25:00|13850.7|13849.8|13851.4|13849.9|13852.7|13851.2|13849.4|13848.1|491
1613619000000|2021-02-18 03:30:00|13851.5|13850|13848.1|13846.6|13851.6|13850.3|13847.4|13846.2|466
1613619300000|2021-02-18 03:35:00|13848|13846.5|13848.7|13847.2|13850.3|13849.1|13847.7|13846.5|389
1613619600000|2021-02-18 03:40:00|13848.6|13847.1|13849.6|13848.7|13850|13848.7|13848.1|13846.9|303
1613619900000|2021-02-18 03:45:00|13849.5|13848.6|13849.4|13848.5|13850.7|13849.3|13849|13847.5|422
1613620200000|2021-02-18 03:50:00|13849.3|13848.4|13850.4|13849.5|13850.8|13849.6|13849|13847.9|345
1613620500000|2021-02-18 03:55:00|13850.5|13849.6|13850.6|13849.1|13850.9|13849.8|13849.4|13848.2|440
1613620800000|2021-02-18 04:00:00|13850.1|13849.2|13850.5|13849|13851.5|13850.3|13848.5|13847.5|486
1613621100000|2021-02-18 04:05:00|13850.2|13849.3|13850.5|13849|13851.8|13850.6|13849.3|13848.1|562
1613621400000|2021-02-18 04:10:00|13850.4|13848.9|13848.8|13847.3|13850.7|13849.5|13848.2|13846.9|283
1613621700000|2021-02-18 04:15:00|13848.7|13847.2|13849.4|13847.9|13849.8|13848.5|13847.8|13846.7|191
1613622000000|2021-02-18 04:20:00|13849.5|13848|13851.6|13850.1|13852|13851.1|13849|13847.8|347
1613622300000|2021-02-18 04:25:00|13851.5|13850|13854|13853.1|13854.5|13853.3|13850.9|13849.9|259
1613622600000|2021-02-18 04:30:00|13853.8|13852.9|13852.4|13851.5|13854.8|13853.7|13852.1|13850.9|353
1613622900000|2021-02-18 04:35:00|13852.5|13851.6|13854.7|13853.2|13854.9|13853.7|13852|13850.9|313
1613623200000|2021-02-18 04:40:00|13854.9|13853.4|13854.4|13852.9|13855|13853.8|13853.9|13852.7|258
1613623500000|2021-02-18 04:45:00|13854.5|13853|13853.6|13852.1|13854.9|13853.6|13853|13851.8|339
1613623800000|2021-02-18 04:50:00|13853.8|13852.3|13851.7|13850.2|13854.4|13853.3|13851.2|13850.2|341
1613624100000|2021-02-18 04:55:00|13851.6|13850.1|13849.6|13848.1|13852.3|13850.9|13849.2|13847.8|328
1613624400000|2021-02-18 05:00:00|13849.7|13848.2|13851.3|13850.4|13851.7|13850.7|13848.8|13847.3|296
1613624700000|2021-02-18 05:05:00|13851.4|13850.5|13852.5|13851|13852.7|13851.6|13851.3|13850|218
1613625000000|2021-02-18 05:10:00|13852.3|13850.8|13853.5|13852|13854|13853.1|13852.2|13850.8|370
1613625300000|2021-02-18 05:15:00|13853.6|13852.1|13854.4|13852.9|13854.5|13853.1|13851.1|13849.8|350
1613625600000|2021-02-18 05:20:00|13854.5|13853|13854.6|13853.1|13854.7|13853.3|13852.7|13851.5|304
1613625900000|2021-02-18 05:25:00|13854.5|13853|13854.3|13853.4|13855.7|13854.2|13853.9|13852.7|329
1613626200000|2021-02-18 05:30:00|13854.4|13853.5|13856.7|13855.2|13857.6|13856.1|13854.4|13853|493
1613626500000|2021-02-18 05:35:00|13856.6|13855.1|13853.6|13852.1|13856.9|13855.6|13853.1|13851.8|317
1613626800000|2021-02-18 05:40:00|13853.8|13852.3|13853.1|13852.2|13853.9|13852.5|13851.2|13850|304
1613627100000|2021-02-18 05:45:00|13853.3|13851.8|13851.4|13850.5|13853.4|13851.9|13850.2|13849.1|321
1613627400000|2021-02-18 05:50:00|13851.5|13850.6|13849.4|13848.5|13852.1|13850.7|13849.3|13847.9|438
1613627700000|2021-02-18 05:55:00|13849.5|13848.6|13853.4|13852.5|13853.8|13852.6|13848.8|13847.7|329
1613628000000|2021-02-18 06:00:00|13853.3|13852.4|13851.2|13850.3|13854.6|13853.2|13850.3|13849|521
1613628300000|2021-02-18 06:05:00|13851.1|13850.2|13847.7|13846.8|13851.5|13850.2|13845.3|13844.1|416
1613628600000|2021-02-18 06:10:00|13847.8|13846.9|13844.8|13843.3|13848.3|13847.1|13843.2|13842|369
1613628900000|2021-02-18 06:15:00|13844.7|13843.2|13846.8|13845.3|13846.8|13845.9|13844.1|13842.8|353
1613629200000|2021-02-18 06:20:00|13846.5|13845.6|13848.4|13847.5|13848.8|13847.6|13846.1|13844.9|363
1613629500000|2021-02-18 06:25:00|13848.5|13847.6|13848.9|13848|13851.7|13850.5|13847|13845.8|479
1613629800000|2021-02-18 06:30:00|13849|13848.1|13850.7|13849.8|13854.2|13853.3|13848.9|13848|318
1613630100000|2021-02-18 06:35:00|13850.8|13849.9|13849.6|13848.1|13850.9|13850|13848.9|13847.7|291
1613630400000|2021-02-18 06:40:00|13849.3|13848.4|13850.3|13848.8|13850.3|13849.3|13847.3|13846.1|334
1613630700000|2021-02-18 06:45:00|13850.1|13849.2|13848.3|13847.4|13850.7|13849.4|13846.8|13845.6|324
1613631000000|2021-02-18 06:50:00|13848.2|13847.3|13847.1|13846.2|13848.9|13847.6|13847.1|13846|252
1613631300000|2021-02-18 06:55:00|13847.2|13846.3|13852.2|13850.7|13852.2|13850.8|13846|13844.9|336
1613631600000|2021-02-18 07:00:00|13852.3|13850.8|13850.6|13849.1|13852.3|13850.9|13847.4|13846.1|494
1613631900000|2021-02-18 07:05:00|13850.7|13849.2|13848.5|13847|13853.7|13852.6|13848.1|13847|413
1613632200000|2021-02-18 07:10:00|13848.6|13847.1|13842|13840.5|13848.6|13847.2|13840.6|13839.4|580
1613632500000|2021-02-18 07:15:00|13842.1|13840.6|13849.1|13848.2|13849.3|13848.4|13840.3|13838.9|517
1613632800000|2021-02-18 07:20:00|13849.2|13848.3|13851.3|13850.4|13851.9|13850.6|13846|13844.6|350
1613633100000|2021-02-18 07:25:00|13851.2|13850.3|13853.2|13852.3|13855.5|13854.6|13850.2|13849.3|478
1613633400000|2021-02-18 07:30:00|13853.1|13852.2|13850.6|13849.7|13854.7|13853.4|13847|13846.1|531
1613633700000|2021-02-18 07:35:00|13850.5|13849.6|13858.5|13857.6|13859.3|13858.4|13850.3|13849.4|436
1613634000000|2021-02-18 07:40:00|13858.4|13857.5|13859.1|13858.2|13860.3|13859.4|13855.9|13855|455
1613634300000|2021-02-18 07:45:00|13859|13858.1|13861.3|13860.4|13865.6|13864.6|13857.8|13856.5|477
1613634600000|2021-02-18 07:50:00|13861.4|13860.5|13868.3|13866.8|13868.9|13867.8|13861.1|13860.2|483
1613634900000|2021-02-18 07:55:00|13868.2|13866.7|13864.5|13863.6|13868.7|13867.5|13863.3|13862.4|598
1613635200000|2021-02-18 08:00:00|13864.6|13863.7|13874.2|13873.3|13875.7|13874.5|13862.3|13861|767
1613635500000|2021-02-18 08:05:00|13873.9|13873|13877.6|13876.1|13878.7|13877.2|13870.6|13869.5|726
1613635800000|2021-02-18 08:10:00|13877.8|13876.3|13883.9|13883|13887.2|13886.3|13877.6|13876.2|937
1613636100000|2021-02-18 08:15:00|13883.8|13882.9|13882.9|13882|13885.6|13884.3|13877.2|13875.8|667
1613636400000|2021-02-18 08:20:00|13883.1|13882.2|13886.9|13886|13888.4|13887.2|13879.9|13879|793
1613636700000|2021-02-18 08:25:00|13886.8|13885.9|13891.2|13890.3|13892.5|13891.3|13886.7|13885.8|718
1613637000000|2021-02-18 08:30:00|13891.1|13890.2|13897.9|13897|13898.9|13898|13888.7|13887.8|730
1613637300000|2021-02-18 08:35:00|13898|13897.1|13899.1|13898.2|13899.3|13898.4|13892|13890.9|631
1613637600000|2021-02-18 08:40:00|13899.2|13898.3|13911.3|13910.4|13911.7|13910.8|13899|13898.1|868
1613637900000|2021-02-18 08:45:00|13911.2|13910.3|13911.8|13910.9|13914.1|13913.2|13906.5|13905.6|880
1613638200000|2021-02-18 08:50:00|13912.4|13911.5|13908.5|13907.6|13913.8|13912.9|13908.4|13907.5|804
1613638500000|2021-02-18 08:55:00|13908.7|13907.8|13912.8|13911.9|13914.3|13913.2|13906.7|13905.8|787
1613638800000|2021-02-18 09:00:00|13912.6|13911.7|13917|13916.1|13921.5|13920.3|13911.2|13910.3|800
1613639100000|2021-02-18 09:05:00|13916.9|13916|13908.7|13907.8|13917.9|13916.9|13907.6|13906.7|822
1613639400000|2021-02-18 09:10:00|13908.8|13907.9|13912.8|13911.9|13914.1|13912.9|13905.5|13904.6|638
1613639700000|2021-02-18 09:15:00|13912.9|13912|13912.3|13911.4|13916|13915|13909.6|13908.7|666
1613640000000|2021-02-18 09:20:00|13912.4|13911.5|13918.7|13917.8|13919.4|13918.1|13912.1|13911.2|530
1613640300000|2021-02-18 09:25:00|13918.8|13917.9|13912.1|13911.2|13920.7|13919.8|13911.3|13909.9|574
1613640600000|2021-02-18 09:30:00|13913|13912.1|13916.2|13915.3|13918.9|13917.6|13910.9|13909.7|679
1613640900000|2021-02-18 09:35:00|13916.1|13915.2|13916.3|13914.8|13921.4|13920.1|13914.2|13913.3|634
1613641200000|2021-02-18 09:40:00|13916.2|13915.3|13923.1|13922.2|13925.8|13924.8|13915.3|13914.1|734
1613641500000|2021-02-18 09:45:00|13923|13922.1|13925|13923.5|13928.5|13927.3|13920.6|13919.3|736
1613641800000|2021-02-18 09:50:00|13925.1|13923.6|13920.8|13919.9|13925.1|13923.6|13917.9|13916.5|586
1613642100000|2021-02-18 09:55:00|13920.6|13919.7|13925.3|13924.4|13928.3|13926.9|13918.7|13917.4|698
1613642400000|2021-02-18 10:00:00|13925.4|13924.5|13923.2|13922.3|13926.5|13925.4|13922.8|13921.9|554
1613642700000|2021-02-18 10:05:00|13923.3|13922.4|13926.9|13925.4|13928.2|13927.1|13923|13922.1|491
1613643000000|2021-02-18 10:10:00|13926.8|13925.3|13926.7|13925.8|13928.9|13928|13924.8|13923.9|528
1613643300000|2021-02-18 10:15:00|13926.6|13925.7|13925.2|13924.3|13928.2|13926.7|13925.2|13923.8|599
1613643600000|2021-02-18 10:20:00|13925.1|13924.2|13922.8|13921.9|13925.6|13924.5|13922.7|13921.4|615
1613643900000|2021-02-18 10:25:00|13922.9|13922|13924.2|13923.3|13925.2|13924.3|13922.8|13921.9|590
1613644200000|2021-02-18 10:30:00|13924.1|13923.2|13923.8|13922.9|13925.6|13924.2|13922.3|13921.4|547
1613644500000|2021-02-18 10:35:00|13923.9|13923|13924.3|13923.4|13926.5|13925.6|13923.8|13922.7|549
1613644800000|2021-02-18 10:40:00|13924.2|13923.3|13924|13923.1|13925.4|13924.5|13922.6|13921.7|562
1613645100000|2021-02-18 10:45:00|13923.9|13923|13926.7|13925.8|13928.3|13927.1|13923.9|13923|577
1613645400000|2021-02-18 10:50:00|13926.8|13925.9|13928.9|13928|13929.6|13928.4|13925.9|13924.9|367
1613645700000|2021-02-18 10:55:00|13928.8|13927.9|13927.2|13926.3|13932.5|13931.3|13926.9|13926|569
1613646000000|2021-02-18 11:00:00|13927.1|13926.2|13924.2|13922.7|13928.3|13927.3|13922.7|13921.6|659
1613646300000|2021-02-18 11:05:00|13924.3|13922.8|13931|13930.1|13935.2|13934.3|13922.8|13921.9|746
1613646600000|2021-02-18 11:10:00|13931.1|13930.2|13940.1|13939.2|13940.7|13939.8|13931.1|13930.2|622
1613646900000|2021-02-18 11:15:00|13940.2|13939.3|13935.9|13935|13940.9|13940|13931.7|13930.6|595
1613647200000|2021-02-18 11:20:00|13936|13935.1|13945.5|13944|13948.4|13947.3|13935.9|13935|628
1613647500000|2021-02-18 11:25:00|13945.4|13943.9|13943.8|13942.9|13950.2|13949|13942.9|13942|747
1613647800000|2021-02-18 11:30:00|13944.2|13942.7|13943.5|13942.6|13945.3|13944.1|13941.5|13940.4|561
1613648100000|2021-02-18 11:35:00|13943.4|13942.5|13943.6|13942.7|13945.1|13943.8|13942.8|13941.4|550
1613648400000|2021-02-18 11:40:00|13943.9|13942.4|13941.1|13939.6|13944.2|13943.1|13940.5|13939.2|467
1613648700000|2021-02-18 11:45:00|13941|13939.5|13938.2|13936.7|13942.9|13941.4|13937.8|13936.6|406
1613649000000|2021-02-18 11:50:00|13938.3|13936.8|13946.8|13945.9|13948.5|13947.2|13938.1|13936.7|615
1613649300000|2021-02-18 11:55:00|13946.9|13946|13942.7|13941.8|13948.4|13947.4|13942.1|13941.2|691
1613649600000|2021-02-18 12:00:00|13942.8|13941.9|13936.7|13935.8|13943|13942.1|13935.8|13934.9|714
1613649900000|2021-02-18 12:05:00|13936.5|13935.6|13937.8|13936.9|13939|13938|13935.3|13934.2|524
1613650200000|2021-02-18 12:10:00|13938.1|13937.2|13932.7|13931.8|13941.7|13940.6|13932.7|13931.5|570
1613650500000|2021-02-18 12:15:00|13932.6|13931.7|13932.8|13931.9|13934.9|13934|13932.6|13931.4|563
1613650800000|2021-02-18 12:20:00|13932.9|13932|13934.6|13933.7|13935.7|13934.7|13930|13929.1|504
1613651100000|2021-02-18 12:25:00|13934.9|13934|13938.9|13938|13939.4|13938.5|13934.6|13933.5|430
1613651400000|2021-02-18 12:30:00|13938.8|13937.9|13941.1|13940.2|13942.8|13941.9|13936.8|13935.8|574
1613651700000|2021-02-18 12:35:00|13941|13940.1|13941|13940.1|13943.6|13942.7|13939.9|13938.7|634
1613652000000|2021-02-18 12:40:00|13940.9|13940|13945.9|13945|13945.9|13945|13939.9|13938.8|481
1613652300000|2021-02-18 12:45:00|13946.4|13945.5|13967.3|13965.8|13969.2|13968|13945.7|13944.4|975
1613652600000|2021-02-18 12:50:00|13967.4|13965.9|13957.5|13956.6|13971|13969.7|13956.3|13955.4|987
1613652900000|2021-02-18 12:55:00|13957.4|13956.5|13953.1|13952.2|13957.5|13956.6|13950.8|13949.8|848
1613653200000|2021-02-18 13:00:00|13954|13953.1|13954.8|13953.9|13956.5|13955.6|13949.3|13948.1|816
1613653500000|2021-02-18 13:05:00|13954.9|13954|13959.2|13958.3|13963.1|13961.9|13954.5|13953.5|641
1613653800000|2021-02-18 13:10:00|13959.3|13958.4|13964.8|13963.9|13965.2|13964|13953.6|13952.5|627
1613654100000|2021-02-18 13:15:00|13964.9|13964|13959.4|13958.5|13965.9|13964.8|13959.1|13958.2|734
1613654400000|2021-02-18 13:20:00|13959.3|13958.4|13972.2|13971.3|13972.9|13971.9|13958.5|13957.6|752
1613654700000|2021-02-18 13:25:00|13972.1|13971.2|13966.8|13964.3|13972.6|13971.7|13965.2|13963.2|655
1613655000000|2021-02-18 13:30:00|13967|13964.1|13965.5|13964|13968.4|13967.5|13963.4|13962.2|644
1613655300000|2021-02-18 13:35:00|13965.3|13964.4|13970.4|13969.5|13971.8|13970.6|13962.4|13961.4|809
1613655600000|2021-02-18 13:40:00|13970.2|13969.3|13979.4|13978.5|13986.8|13985.5|13969.1|13967.8|1153
1613655900000|2021-02-18 13:45:00|13979.6|13978.7|13973.9|13972.4|13980.9|13979.8|13973.2|13972.3|845
1613656200000|2021-02-18 13:50:00|13974|13972.5|13971.3|13970.4|13977.6|13976.7|13969.7|13968.6|797
1613656500000|2021-02-18 13:55:00|13971.4|13970.5|13978.3|13976.8|13982.2|13981.1|13970.8|13969.5|680
1613656800000|2021-02-18 14:00:00|13978.4|13977.5|13965.1|13964.2|13980.4|13979.5|13963.7|13962.4|1078
1613657100000|2021-02-18 14:05:00|13965.4|13964.5|13966.7|13965.8|13970.5|13969.2|13962.5|13961.4|877
1613657400000|2021-02-18 14:10:00|13966.6|13965.7|13958.7|13957.8|13968.8|13967.6|13956.7|13955.3|926
1613657700000|2021-02-18 14:15:00|13958.9|13958|13961.1|13960.2|13964.6|13963.7|13958.9|13958|727
1613658000000|2021-02-18 14:20:00|13961.2|13960.3|13963.4|13962.5|13966.4|13965.5|13959.7|13958.8|579
1613658300000|2021-02-18 14:25:00|13963.3|13962.4|13958.8|13957.9|13967.1|13966.2|13958.4|13957.5|509
1613658600000|2021-02-18 14:30:00|13958.6|13957.7|13958.1|13957.2|13960.7|13959.6|13952|13950.5|830
1613658900000|2021-02-18 14:35:00|13957.8|13956.9|13956.5|13955.6|13964.8|13963.7|13956.3|13955.4|724
1613659200000|2021-02-18 14:40:00|13956.4|13955.5|13957.6|13956.7|13958.3|13957.2|13951.1|13950.2|796
1613659500000|2021-02-18 14:45:00|13957.9|13956.4|13954.7|13953.8|13959.7|13958.4|13952.1|13951.1|697
1613659800000|2021-02-18 14:50:00|13954.6|13953.7|13949.5|13948.6|13955.2|13954.3|13949.5|13948.5|748
1613660100000|2021-02-18 14:55:00|13949.7|13948.8|13957.1|13956.2|13958.6|13957.7|13949|13948.1|665
1613660400000|2021-02-18 15:00:00|13957|13956.1|13948.8|13947.9|13957.4|13956.2|13948.8|13947.9|990
1613660700000|2021-02-18 15:05:00|13948.9|13948|13948.3|13947.4|13953.2|13952.3|13941|13939.5|1139
1613661000000|2021-02-18 15:10:00|13948.2|13947.3|13946.3|13945.4|13951.8|13950.8|13944.9|13943.7|1005
1613661300000|2021-02-18 15:15:00|13946.2|13945.3|13936.4|13935.5|13947.1|13945.8|13935.9|13935|860
1613661600000|2021-02-18 15:20:00|13936.8|13935.9|13927.9|13927|13936.9|13935.9|13927.5|13926.3|976
1613661900000|2021-02-18 15:25:00|13928|13927.1|13934.9|13934|13938.2|13937.1|13927.3|13926.4|1084
1613662200000|2021-02-18 15:30:00|13935.1|13933.6|13938.3|13937.4|13939.6|13938.3|13930.6|13929.7|1042
1613662500000|2021-02-18 15:35:00|13938.1|13937.2|13946|13945.1|13947.5|13946.3|13933.9|13932.7|807
1613662800000|2021-02-18 15:40:00|13945.9|13945|13949.4|13948.5|13951.8|13950.5|13943.2|13941.8|753
1613663100000|2021-02-18 15:45:00|13949.5|13948.6|13959.3|13957.8|13960.7|13959.5|13944.8|13943.6|862
1613663400000|2021-02-18 15:50:00|13958.8|13957.9|13955.4|13954.5|13959.1|13958.2|13947.7|13946.5|924
1613663700000|2021-02-18 15:55:00|13955.5|13954.6|13945.7|13944.8|13957.1|13955.7|13945.2|13943.9|930
1613664000000|2021-02-18 16:00:00|13945.8|13944.9|13950.6|13949.7|13952.6|13951.7|13945.8|13944.9|1015
1613664300000|2021-02-18 16:05:00|13950.5|13949.6|13948.9|13947.4|13950.9|13950|13944.6|13943.1|707
1613664600000|2021-02-18 16:10:00|13949|13947.5|13949.8|13948.9|13952.7|13951.5|13947.7|13946.5|547
1613664900000|2021-02-18 16:15:00|13949.7|13948.8|13955|13954.1|13955.1|13954.2|13948.8|13947.8|688
1613665200000|2021-02-18 16:20:00|13955.1|13954.2|13955.7|13954.8|13958.3|13957.2|13954.7|13953.6|582
1613665500000|2021-02-18 16:25:00|13955.8|13954.9|13954.2|13953.3|13958.1|13956.9|13953.2|13952.3|515
1613665800000|2021-02-18 16:30:00|13954.3|13953.4|13954.2|13952.7|13957.1|13956.2|13952.4|13951.1|495
1613666100000|2021-02-18 16:35:00|13954.1|13952.6|13954.3|13952.8|13955.4|13954.2|13951.7|13950.8|409
1613666400000|2021-02-18 16:40:00|13954.5|13953|13952.8|13951.3|13955.4|13954.1|13951.7|13950.4|392
1613666700000|2021-02-18 16:45:00|13952.7|13951.2|13953.1|13951.6|13954.2|13953.3|13950.1|13949.1|302
1613667000000|2021-02-18 16:50:00|13953|13951.5|13956.1|13954.6|13956.6|13955.4|13951.7|13950.5|334
1613667300000|2021-02-18 16:55:00|13955.6|13954.7|13957.1|13955.6|13958.5|13957.3|13953.2|13951.7|407
1613667600000|2021-02-18 17:00:00|13957.2|13955.7|13956|13955.1|13957.9|13957|13953.5|13952.4|492
1613667900000|2021-02-18 17:05:00|13956.1|13955.2|13951.3|13949.8|13956.1|13955.2|13949.5|13948.3|482
1613668200000|2021-02-18 17:10:00|13951|13950.1|13951|13949.5|13952.3|13951.4|13949.3|13947.8|383
1613668500000|2021-02-18 17:15:00|13951.1|13949.6|13949.2|13947.7|13951.1|13950|13947.6|13946.4|363
1613668800000|2021-02-18 17:20:00|13949.3|13947.8|13955.2|13954.3|13955.2|13954.3|13949.1|13947.6|326
1613669100000|2021-02-18 17:25:00|13955.1|13954.2|13956.1|13955.2|13957.3|13956.4|13954.3|13953.4|255
1613669400000|2021-02-18 17:30:00|13956.3|13955.4|13956.1|13955.2|13958.4|13957.5|13954.9|13953.8|234
1613669700000|2021-02-18 17:35:00|13956.7|13955.8|13956|13955.1|13957.4|13956.3|13955.1|13953.9|219
1613670000000|2021-02-18 17:40:00|13955.9|13955|13958.1|13957.2|13958.4|13957.5|13955.3|13954.3|306
1613670300000|2021-02-18 17:45:00|13958|13957.1|13960.8|13959.3|13962.7|13961.8|13957|13955.9|342
1613670600000|2021-02-18 17:50:00|13960.5|13959.6|13960.2|13958.7|13962.5|13961.4|13959.4|13958.2|433
1613670900000|2021-02-18 17:55:00|13960.3|13958.8|13964.4|13962.9|13965.3|13964.4|13959.8|13958.7|395
1613671200000|2021-02-18 18:00:00|13964.3|13962.8|13968.1|13967.2|13968.6|13967.7|13964.3|13962.8|431
1613671500000|2021-02-18 18:05:00|13968.2|13967.3|13967.1|13966.2|13968.4|13967.4|13964.8|13963.9|443
1613671800000|2021-02-18 18:10:00|13967.2|13966.3|13963|13962.1|13967.3|13966.4|13962.8|13961.8|370
1613672100000|2021-02-18 18:15:00|13963.1|13962.2|13964|13963.1|13965.1|13964.2|13961.9|13961|385
1613672400000|2021-02-18 18:20:00|13964.1|13963.2|13965.9|13965|13966.4|13965.3|13962.9|13962|368
1613672700000|2021-02-18 18:25:00|13966|13965.1|13969.4|13967.9|13971.4|13970.5|13966|13965.1|400
1613673000000|2021-02-18 18:30:00|13969.1|13968.2|13970.4|13969.5|13972.2|13971.1|13968|13967.1|404
1613673300000|2021-02-18 18:35:00|13970.3|13969.4|13972.2|13971.3|13972.5|13971.5|13969.4|13968.1|336
1613673600000|2021-02-18 18:40:00|13972.1|13971.2|13971.2|13970.3|13972.9|13972|13970.6|13969.7|367
1613673900000|2021-02-18 18:45:00|13971.3|13970.4|13968.9|13968|13972.2|13971.3|13968.8|13967.9|266
1613674200000|2021-02-18 18:50:00|13968.8|13967.9|13964.8|13963.9|13971.3|13970.4|13964.6|13963.7|277
1613674500000|2021-02-18 18:55:00|13964.7|13963.8|13963.8|13962.9|13966|13965.1|13963.7|13962.8|220
1613674800000|2021-02-18 19:00:00|13963.9|13963|13967.2|13966.3|13968|13967.1|13963.8|13962.9|264
1613675100000|2021-02-18 19:05:00|13967.4|13966.5|13969|13968.1|13969.4|13968.5|13967.1|13966.2|168
1613675400000|2021-02-18 19:10:00|13968.9|13968|13969|13968.1|13969.4|13968.4|13968.9|13967.8|128
1613675700000|2021-02-18 19:15:00|13969.1|13968.2|13970.2|13969.3|13971.2|13970.3|13968.5|13967.5|203
1613676000000|2021-02-18 19:20:00|13970.1|13969.2|13974.1|13973.2|13975.1|13974.2|13970.1|13969.2|253
1613676300000|2021-02-18 19:25:00|13974|13973.1|13974.9|13974|13975|13974.1|13973|13972.1|264
1613676600000|2021-02-18 19:30:00|13974.7|13973.8|13975.6|13974.7|13976.2|13975.3|13974|13972.8|298
1613676900000|2021-02-18 19:35:00|13975.7|13974.8|13975.3|13974.4|13976.5|13975.6|13975.1|13973.8|295
1613677200000|2021-02-18 19:40:00|13975.2|13974.3|13971|13970.1|13975.2|13974.3|13969.1|13968.2|279
1613677500000|2021-02-18 19:45:00|13971.5|13970.6|13973|13972.1|13973.3|13972.4|13971.5|13970.6|158
1613677800000|2021-02-18 19:50:00|13973.1|13972.2|13973|13972.1|13974.2|13973.3|13972.3|13971.4|206
1613678100000|2021-02-18 19:55:00|13972.7|13971.8|13975.6|13974.7|13976.8|13975.8|13972.3|13971.4|303
1613678400000|2021-02-18 20:00:00|13975.5|13974.6|13975.2|13973.7|13976|13974.9|13974.4|13973.3|282
1613678700000|2021-02-18 20:05:00|13975.1|13973.6|13975.1|13974.2|13975.8|13974.8|13974.7|13973.6|204
1613679000000|2021-02-18 20:10:00|13975.2|13974.3|13975.4|13973.9|13975.7|13974.4|13973.2|13972.3|284
1613679300000|2021-02-18 20:15:00|13975.5|13974|13978.4|13977.5|13978.8|13977.6|13975.1|13973.8|222
1613679600000|2021-02-18 20:20:00|13978.5|13977.6|13978|13977.1|13979.2|13978.1|13976.2|13975.1|291
1613679900000|2021-02-18 20:25:00|13977.9|13977|13977.1|13975.6|13979.5|13978.2|13977|13975.6|274
1613680200000|2021-02-18 20:30:00|13977.3|13975.8|13976.1|13975.2|13977.6|13976.1|13975.3|13974.4|227
1613680500000|2021-02-18 20:35:00|13976.5|13975|13977.3|13975.8|13978|13976.8|13976|13974.9|306
1613680800000|2021-02-18 20:40:00|13977.4|13975.9|13979.1|13978.2|13981.4|13980|13977.1|13975.7|310
1613681100000|2021-02-18 20:45:00|13978.8|13977.9|13976.1|13974.6|13980.6|13979.4|13975.7|13974.6|386
1613681400000|2021-02-18 20:50:00|13976.2|13974.7|13977.5|13976.6|13977.8|13976.9|13974.9|13973.8|283
1613681700000|2021-02-18 20:55:00|13977.6|13976.7|13976.1|13974.6|13978.7|13977.8|13975.1|13973.6|347
1613682000000|2021-02-18 21:00:00|13976.2|13974.7|13976|13975.1|13976.7|13975.4|13975|13973.9|253
1613682300000|2021-02-18 21:05:00|13976.1|13975.2|13975.2|13973.7|13977.4|13976.1|13974.9|13973.4|145
1613682600000|2021-02-18 21:10:00|13975.1|13973.6|13974.8|13973.9|13975.7|13974.3|13974.5|13973.1|144
1613682900000|2021-02-18 21:15:00|13974.9|13974|13975.5|13974|13976.2|13974.8|13974.5|13973.4|161
1613683200000|2021-02-18 21:20:00|13975.4|13973.9|13975.2|13974.3|13975.9|13974.5|13975.1|13973.9|87
1613683500000|2021-02-18 21:25:00|13975.3|13974.4|13975.9|13975|13976.7|13975.6|13975.2|13974|155
1613683800000|2021-02-18 21:30:00|13976.4|13974.9|13977|13976.1|13977.6|13976.4|13975.9|13974.6|141
1613684100000|2021-02-18 21:35:00|13977.1|13976.2|13976.9|13976|13977.4|13976.2|13976|13974.5|171
1613684400000|2021-02-18 21:40:00|13976.8|13975.9|13976.9|13975.4|13977.3|13976.2|13975.7|13974.5|179
1613684700000|2021-02-18 21:45:00|13976.8|13975.3|13976.1|13974.6|13976.8|13975.5|13974.4|13972.9|233
1613685000000|2021-02-18 21:50:00|13976.2|13974.7|13974.2|13972.7|13977|13975.5|13973.5|13972|278
1613685300000|2021-02-18 21:55:00|13974|13972.5|13974.5|13973|13977.1|13973.6|13971.3|13969.6|591
1613685600000|2021-02-18 22:00:00|13974.4|13972.9|13975.1|13965.1|13980.4|13972.9|13974.4|13964.7|64
1613685900000|2021-02-18 22:05:00|13978|13968|13973.3|13963.3|13979.7|13969.7|13970.8|13961.9|240
1613686200000|2021-02-18 22:10:00|13973.5|13963.5|13973.6|13963.6|13976.1|13966.1|13972.5|13962.5|196
1613686500000|2021-02-18 22:15:00|13972.2|13963.7|13972.5|13962.5|13974.6|13964.6|13970|13960.6|151
1613686800000|2021-02-18 22:20:00|13971|13961|13971.4|13961.4|13975.5|13965.5|13968.1|13960.5|156
1613687100000|2021-02-18 22:25:00|13972.5|13962.5|13971.2|13961.2|13973.3|13963.3|13967.4|13959.7|119
1613687400000|2021-02-18 22:30:00|13971.3|13961.3|13972.6|13962.6|13974.2|13964.2|13970.1|13960.8|184
1613687700000|2021-02-18 22:35:00|13973|13963|13971.9|13961.9|13973.8|13963.8|13966.4|13960.2|130
1613688000000|2021-02-18 22:40:00|13972.3|13962.3|13973.1|13964.5|13975.8|13965.8|13969.1|13959.1|184
1613688300000|2021-02-18 22:45:00|13972.8|13964.8|13973.5|13965.1|13977.4|13967.4|13970.3|13963.8|309
1613688600000|2021-02-18 22:50:00|13973.9|13965.4|13974.3|13965.8|13977.5|13967.5|13971.7|13964.3|244
1613688900000|2021-02-18 22:55:00|13973.5|13965.5|13978.2|13968.2|13979.9|13969.9|13973.5|13964.2|391
1613689200000|2021-02-18 23:00:00|13977.8|13967.8|13973.3|13970.2|13979|13971.3|13972.4|13965.1|643
1613689500000|2021-02-18 23:05:00|13973.1|13970.3|13974.1|13972.6|13974.6|13972.7|13972.6|13970.3|343
1613689800000|2021-02-18 23:10:00|13974|13972.5|13976.1|13974.6|13976.2|13974.7|13973.8|13972.3|263
1613690100000|2021-02-18 23:15:00|13976.2|13974.7|13974.7|13973.8|13976.3|13974.8|13974.7|13973.5|134
1613690400000|2021-02-18 23:20:00|13974.8|13973.9|13975.3|13973.8|13976.3|13974.8|13974.8|13973.6|158
1613690700000|2021-02-18 23:25:00|13975.4|13973.9|13975.5|13974|13976.2|13974.7|13975.1|13973.8|120
1613691000000|2021-02-18 23:30:00|13975.6|13974.1|13974.7|13973.2|13976.4|13974.9|13974.3|13972.8|203
1613691300000|2021-02-18 23:35:00|13974.6|13973.1|13973.9|13972.4|13975.1|13973.6|13973.6|13972.1|190
1613691600000|2021-02-18 23:40:00|13974|13972.5|13970.7|13969.2|13974.6|13973.1|13970.1|13968.6|245
1613691900000|2021-02-18 23:45:00|13970.8|13969.3|13969.4|13967.9|13971|13969.5|13969|13967.6|244
1613692200000|2021-02-18 23:50:00|13969.5|13968|13968.6|13967.7|13969.6|13968.3|13967.8|13966.3|163
1613692500000|2021-02-18 23:55:00|13968.9|13967.4|13968.1|13966.6|13969.1|13967.8|13966.1|13964.6|255
1613692800000|2021-02-19 00:00:00|13968|13966.5|13967.8|13966.9|13969|13967.9|13966.9|13965.4|538
1613693100000|2021-02-19 00:05:00|13967.9|13967|13969.4|13967.9|13971.4|13970|13967.7|13966.6|383
1613693400000|2021-02-19 00:10:00|13969.1|13968.2|13967.3|13965.8|13969.5|13968.2|13967|13965.7|296
1613693700000|2021-02-19 00:15:00|13967.4|13965.9|13970.4|13968.9|13971.4|13970.3|13967|13965.6|351
1613694000000|2021-02-19 00:20:00|13970.5|13969|13968.6|13967.1|13971.5|13970.1|13967.8|13966.5|261
1613694300000|2021-02-19 00:25:00|13968.5|13967|13966.8|13965.3|13968.6|13967.3|13966.1|13964.8|262
1613694600000|2021-02-19 00:30:00|13967|13965.5|13967.5|13966|13968.5|13967.2|13966|13964.7|284
1613694900000|2021-02-19 00:35:00|13967.6|13966.1|13966.6|13965.1|13968.4|13967.1|13965.8|13964.5|277
1613695200000|2021-02-19 00:40:00|13966.8|13965.3|13967.1|13965.6|13967.4|13965.9|13965|13963.7|264
1613695500000|2021-02-19 00:45:00|13967|13965.5|13968.1|13966.6|13969.3|13968.1|13966.7|13965.5|226
1613695800000|2021-02-19 00:50:00|13967.9|13967|13971.4|13969.9|13971.7|13970.2|13967|13966|371
1613696100000|2021-02-19 00:55:00|13971.5|13970|13975.4|13974.5|13976.5|13975|13969.4|13967.9|430
1613696400000|2021-02-19 01:00:00|13975.5|13974.6|13973.8|13972.9|13976.3|13975|13973.4|13972.4|404
1613696700000|2021-02-19 01:05:00|13973.7|13972.8|13970.1|13968.6|13974.7|13973.4|13967.9|13966.5|436
1613697000000|2021-02-19 01:10:00|13970|13968.5|13970.4|13968.9|13971.4|13970.3|13968.8|13967.3|378
1613697300000|2021-02-19 01:15:00|13970.3|13968.8|13973.5|13972|13973.7|13972.4|13969.4|13968.5|422
1613697600000|2021-02-19 01:20:00|13973.4|13971.9|13970.9|13970|13973.5|13972.1|13970.2|13969.3|328
1613697900000|2021-02-19 01:25:00|13971|13970.1|13970.4|13969.5|13972.6|13971.5|13970.2|13969.3|376
1613698200000|2021-02-19 01:30:00|13970.5|13969.6|13965.9|13964.4|13971.7|13970.4|13965.2|13964|550
1613698500000|2021-02-19 01:35:00|13966|13964.5|13966.4|13964.9|13966.9|13965.4|13964.1|13962.8|608
1613698800000|2021-02-19 01:40:00|13966.3|13964.8|13962.3|13960.8|13966.4|13964.9|13961.9|13960.6|431
1613699100000|2021-02-19 01:45:00|13961.9|13960.4|13963.2|13961.7|13964.5|13963|13961|13959.9|361
1613699400000|2021-02-19 01:50:00|13963.1|13961.6|13964.2|13962.7|13964.8|13963.4|13961.8|13960.3|261
1613699700000|2021-02-19 01:55:00|13964.3|13962.8|13962.9|13962|13965.2|13963.9|13962.9|13961.9|328
1613700000000|2021-02-19 02:00:00|13963|13962.1|13961.2|13959.7|13963.4|13962.2|13960.9|13959.7|315
1613700300000|2021-02-19 02:05:00|13961.3|13959.8|13959.4|13957.9|13962|13960.7|13957.8|13956.5|330
1613700600000|2021-02-19 02:10:00|13959.3|13957.8|13959|13958.1|13960.3|13959.1|13957.1|13955.7|288
1613700900000|2021-02-19 02:15:00|13958.9|13958|13953.2|13952.3|13959.3|13958|13953.2|13952.1|358
1613701200000|2021-02-19 02:20:00|13953.8|13952.4|13954.4|13952.9|13955.3|13954|13953.1|13951.9|344
1613701500000|2021-02-19 02:25:00|13954.3|13952.8|13957.4|13955.9|13957.5|13956|13954.3|13952.8|265
1613701800000|2021-02-19 02:30:00|13957.3|13955.8|13955.5|13954|13957.4|13955.9|13954|13952.7|289
1613702100000|2021-02-19 02:35:00|13955.1|13954.2|13955.4|13953.9|13958.5|13957|13954.1|13953.2|308
1613702400000|2021-02-19 02:40:00|13955.2|13953.7|13959.4|13957.9|13959.7|13958.4|13953.9|13952.5|580
1613702700000|2021-02-19 02:45:00|13959.5|13958|13957.1|13956.2|13960.7|13959.5|13957|13955.8|618
1613703000000|2021-02-19 02:50:00|13957.4|13955.9|13956.6|13955.1|13958.7|13957.5|13956|13954.8|409
1613703300000|2021-02-19 02:55:00|13956.5|13955|13957.4|13956.5|13960.7|13959.3|13956.2|13955|607
1613703600000|2021-02-19 03:00:00|13957.2|13956.3|13957.9|13956.4|13957.9|13956.8|13955.1|13953.8|405
1613703900000|2021-02-19 03:05:00|13958|13956.5|13955.8|13954.9|13958.5|13957.4|13955.7|13954.4|368
1613704200000|2021-02-19 03:10:00|13955.7|13954.8|13957.3|13955.8|13957.4|13956|13953.9|13952.6|312
1613704500000|2021-02-19 03:15:00|13957.4|13955.9|13956.7|13955.2|13957.9|13956.6|13956|13954.7|309
1613704800000|2021-02-19 03:20:00|13956.6|13955.1|13952.3|13951.4|13956.8|13955.4|13952|13950.8|282
1613705100000|2021-02-19 03:25:00|13952.2|13951.3|13957.3|13955.8|13957.6|13956.4|13952.1|13951.2|446
1613705400000|2021-02-19 03:30:00|13957.2|13955.7|13956.3|13954.8|13957.5|13956.3|13955.9|13954.7|229
1613705700000|2021-02-19 03:35:00|13956.2|13954.7|13955.8|13954.9|13956.9|13955.5|13955.2|13953.7|238
1613706000000|2021-02-19 03:40:00|13955.7|13954.8|13955.5|13954|13956.2|13955.1|13953.6|13952.3|236
1613706300000|2021-02-19 03:45:00|13955.4|13953.9|13953|13952.1|13956|13954.5|13952.3|13951.3|292
1613706600000|2021-02-19 03:50:00|13953.1|13952.2|13953.2|13951.7|13953.9|13952.5|13951.9|13950.6|287
1613706900000|2021-02-19 03:55:00|13953.3|13951.8|13953.3|13951.8|13953.8|13952.9|13952|13950.5|281
1613707200000|2021-02-19 04:00:00|13953.2|13951.7|13954.3|13952.8|13954.9|13954|13953.2|13951.7|190
1613707500000|2021-02-19 04:05:00|13954.4|13952.9|13956.2|13954.7|13956.4|13955.5|13954|13952.7|185
1613707800000|2021-02-19 04:10:00|13956.3|13954.8|13956.9|13955.4|13957.5|13956.3|13956.1|13954.7|204
1613708100000|2021-02-19 04:15:00|13957.1|13955.6|13958.1|13957.2|13959.8|13958.5|13956.9|13955.6|286
1613708400000|2021-02-19 04:20:00|13958|13957.1|13957.2|13956.3|13958.5|13957.2|13956.8|13955.7|265
1613708700000|2021-02-19 04:25:00|13957.4|13956.5|13958.2|13957.3|13958.9|13957.7|13956.9|13955.9|225
1613709000000|2021-02-19 04:30:00|13958|13957.1|13958.4|13956.9|13958.9|13958|13957.8|13956.6|180
1613709300000|2021-02-19 04:35:00|13958.5|13957|13961.9|13961|13962|13961.1|13958.1|13956.9|200
1613709600000|2021-02-19 04:40:00|13962|13961.1|13962.5|13961.6|13963.2|13962.3|13961|13959.8|198
1613709900000|2021-02-19 04:45:00|13962.8|13961.9|13964.4|13962.9|13966.1|13964.9|13962.7|13961.5|325
1613710200000|2021-02-19 04:50:00|13964.3|13962.8|13963.1|13962.2|13964.6|13963.4|13963|13961.8|299
1613710500000|2021-02-19 04:55:00|13963.2|13962.3|13965.5|13964|13966.4|13964.9|13962|13960.8|359
1613710800000|2021-02-19 05:00:00|13964.8|13963.9|13962.7|13961.8|13965.8|13964.8|13962.7|13961.6|363
1613711100000|2021-02-19 05:05:00|13962.8|13961.9|13962|13961.1|13964.2|13963.1|13960.6|13959.6|411
1613711400000|2021-02-19 05:10:00|13962.1|13961.2|13963.8|13962.9|13963.9|13963|13961.2|13959.9|278
1613711700000|2021-02-19 05:15:00|13963.7|13962.8|13965|13963.5|13965.2|13964.2|13962.7|13961.5|261
1613712000000|2021-02-19 05:20:00|13965.1|13963.6|13965.9|13965|13966.4|13965.2|13964.9|13963.5|154
1613712300000|2021-02-19 05:25:00|13966|13965.1|13967.2|13965.7|13967.6|13966.2|13964.8|13963.8|287
1613712600000|2021-02-19 05:30:00|13967.1|13965.6|13971.1|13970.2|13971.4|13970.3|13965.9|13964.6|448
1613712900000|2021-02-19 05:35:00|13971|13970.1|13973.9|13973|13975.2|13974.1|13970.4|13969.3|411
1613713200000|2021-02-19 05:40:00|13973.8|13972.9|13973.4|13972.5|13974.2|13973.2|13972.1|13971.2|319
1613713500000|2021-02-19 05:45:00|13973.3|13972.4|13972|13971.1|13973.4|13972.4|13970.9|13970|369
1613713800000|2021-02-19 05:50:00|13971.9|13971|13976.2|13974.7|13976.5|13975.2|13971.9|13970.7|408
1613714100000|2021-02-19 05:55:00|13976|13974.5|13972.7|13971.8|13976.3|13975|13972.6|13971.3|310
1613714400000|2021-02-19 06:00:00|13972.6|13971.7|13973.4|13971.9|13974.2|13973|13970.8|13969.5|397
1613714700000|2021-02-19 06:05:00|13973.5|13972|13975.1|13973.6|13975.5|13974.3|13972.9|13971.7|258
1613715000000|2021-02-19 06:10:00|13974.9|13974|13976.2|13975.3|13977.2|13976.2|13974.2|13973.1|292
1613715300000|2021-02-19 06:15:00|13976.1|13975.2|13982.4|13980.9|13983|13981.9|13976.1|13974.9|511
1613715600000|2021-02-19 06:20:00|13982.5|13981|13982.5|13981|13984.2|13983.3|13980.8|13979.8|382
1613715900000|2021-02-19 06:25:00|13982.2|13981.3|13978.3|13976.8|13982.3|13981.3|13976|13974.7|353
1613716200000|2021-02-19 06:30:00|13978.2|13977.3|13978.2|13977.3|13979.9|13978.9|13978.1|13977|332
1613716500000|2021-02-19 06:35:00|13978.6|13977.1|13977.4|13975.9|13979.3|13978.2|13976.5|13975.2|356
1613716800000|2021-02-19 06:40:00|13977.2|13975.7|13976.1|13975.2|13977.9|13977|13975|13973.5|460
1613717100000|2021-02-19 06:45:00|13975.9|13975|13975.5|13974.6|13977.3|13976.3|13974.9|13974|255
1613717400000|2021-02-19 06:50:00|13975.4|13974.5|13975.3|13974.4|13975.4|13974.5|13973.4|13972.5|223
1613717700000|2021-02-19 06:55:00|13975.4|13974.5|13976.7|13974.1|13977.2|13976.3|13975.1|13973.6|303
1613718000000|2021-02-19 07:00:00|13976.6|13974.5|13970|13969.1|13978|13975.9|13967.8|13966.5|507
1613718300000|2021-02-19 07:05:00|13970.1|13969.2|13970.1|13969.2|13973.5|13972.3|13968|13967|508
1613718600000|2021-02-19 07:10:00|13970.2|13969.3|13973.8|13972.9|13973.9|13973|13968.7|13967.4|475
1613718900000|2021-02-19 07:15:00|13973.9|13973|13981.1|13980.2|13983.4|13981.9|13973.9|13972.7|695
1613719200000|2021-02-19 07:20:00|13981.2|13980.3|13978.9|13978|13982.6|13981.4|13976.6|13975.4|423
1613719500000|2021-02-19 07:25:00|13978.8|13977.9|13976.4|13974.9|13978.8|13977.9|13976.3|13974.9|359
1613719800000|2021-02-19 07:30:00|13976.3|13974.8|13980.3|13979.4|13981.6|13980.7|13973.1|13972|562
1613720100000|2021-02-19 07:35:00|13980.4|13979.5|13976.8|13975.9|13983.1|13981.6|13975.7|13974.5|373
1613720400000|2021-02-19 07:40:00|13976.6|13975.3|13979.2|13978.3|13979.8|13978.9|13974.1|13972.8|376
1613720700000|2021-02-19 07:45:00|13978.9|13978|13977.9|13977|13980.9|13980|13977.4|13976.5|371
1613721000000|2021-02-19 07:50:00|13978|13977.1|13984.3|13983.4|13985.2|13984.3|13976.8|13975.7|518
1613721300000|2021-02-19 07:55:00|13984.8|13983.9|13983.1|13982.2|13986.3|13985.3|13982.9|13982|425
1613721600000|2021-02-19 08:00:00|13983.2|13982.3|13983.3|13982.4|13988.4|13987.3|13980.8|13979.4|783
1613721900000|2021-02-19 08:05:00|13983.2|13982.3|13986.8|13985.3|13986.8|13985.7|13982.3|13981.2|632
1613722200000|2021-02-19 08:10:00|13986.6|13985.1|13983.8|13982.9|13989.5|13988.2|13982.6|13981.5|521
1613722500000|2021-02-19 08:15:00|13984.2|13982.7|13976.8|13975.9|13988.4|13987|13976.5|13975.1|770
1613722800000|2021-02-19 08:20:00|13976.9|13976|13974.4|13973.5|13979.4|13978|13972.7|13971.4|524
1613723100000|2021-02-19 08:25:00|13974.3|13973.4|13979.5|13978|13979.9|13978.4|13973.6|13972.4|438
1613723400000|2021-02-19 08:30:00|13979.3|13977.8|13979.9|13978.4|13984.1|13982.8|13978.1|13976.8|916
1613723700000|2021-02-19 08:35:00|13979.7|13978.2|13984.5|13983.6|13986.1|13985|13979|13977.7|858
1613724000000|2021-02-19 08:40:00|13984.6|13983.7|13984.3|13982.8|13990.4|13989.2|13981.4|13980.5|892
1613724300000|2021-02-19 08:45:00|13984.4|13982.9|13984.1|13983.2|13985.7|13984.5|13981.3|13980.4|726
1613724600000|2021-02-19 08:50:00|13984|13983.1|13995.3|13994.4|13995.9|13995|13982.9|13982|721
1613724900000|2021-02-19 08:55:00|13995.4|13994.5|13999.3|13997.8|14006.2|14004.7|13993.2|13992.1|895
1613725200000|2021-02-19 09:00:00|13999.2|13997.7|13993.1|13991.6|13999.7|13998.2|13990.1|13988.9|787
1613725500000|2021-02-19 09:05:00|13993|13991.5|13995.4|13993.9|13998.7|13997.2|13991.6|13990.7|627
1613725800000|2021-02-19 09:10:00|13995.3|13993.8|13995.6|13994.7|14000.3|13999|13994.8|13993.8|619
1613726100000|2021-02-19 09:15:00|13995.3|13994.4|13997.2|13995.7|13998.3|13997.1|13992.7|13991.8|644
1613726400000|2021-02-19 09:20:00|13997|13996.1|13997.5|13996|13998.2|13997.3|13993.3|13992|569
1613726700000|2021-02-19 09:25:00|13997.4|13995.9|13998.3|13994.5|13998.3|13997|13990.7|13989.2|641
1613727000000|2021-02-19 09:30:00|14001.6|13997.5|13995.3|13993.8|14009.3|14007.8|13993.3|13992|1027
1613727300000|2021-02-19 09:35:00|13995.2|13993.7|14002.3|14001.4|14006.6|14005.4|13993.3|13992.1|702
1613727600000|2021-02-19 09:40:00|14002.5|14001.6|13996.6|13995.7|14003.4|14002.2|13993|13991.8|691
1613727900000|2021-02-19 09:45:00|13996.8|13995.9|13991.2|13990.3|13999.1|13998.1|13990.3|13988.8|565
1613728200000|2021-02-19 09:50:00|13991.1|13990.2|13988.2|13987.3|13992.2|13991|13985.5|13984.4|699
1613728500000|2021-02-19 09:55:00|13988.3|13987.4|13990|13989.1|13991.1|13990|13984.3|13983.3|680
1613728800000|2021-02-19 10:00:00|13990.1|13989.2|13989.2|13988.3|13991|13989.9|13984.4|13983|652
1613729100000|2021-02-19 10:05:00|13989.3|13988.4|13986.3|13985.4|13991.3|13990.2|13981.3|13980.3|712
1613729400000|2021-02-19 10:10:00|13986.2|13985.3|13993.6|13992.1|13995.5|13994.2|13981.2|13980.3|861
1613729700000|2021-02-19 10:15:00|13993.3|13992.4|13997.3|13995.8|14000.1|13999|13989.9|13988.6|679
1613730000000|2021-02-19 10:20:00|13997.5|13996|13998.9|13997.4|13999.7|13998.8|13990.3|13988.8|589
1613730300000|2021-02-19 10:25:00|13998.7|13997.8|13999|13998.1|14000.4|13999.4|13992.8|13991.5|580
1613730600000|2021-02-19 10:30:00|13998.8|13997.9|13998.1|13997.2|14000|13999|13992.7|13991.8|633
1613730900000|2021-02-19 10:35:00|13998|13997.1|13993.9|13993|14000.2|13998.8|13992.3|13991.2|505
1613731200000|2021-02-19 10:40:00|13994|13993.1|13993|13992.1|13997.2|13996|13992.8|13991.7|526
1613731500000|2021-02-19 10:45:00|13993.1|13992.2|13998.8|13997.9|13999.2|13998.1|13991.4|13990.1|603
1613731800000|2021-02-19 10:50:00|13998.7|13997.8|13997.8|13996.9|14000|13999.1|13995.5|13994.4|570
1613732100000|2021-02-19 10:55:00|13997.9|13997|14003.9|14003|14005.8|14004.9|13997.6|13996.6|480
1613732400000|2021-02-19 11:00:00|14003.8|14002.9|13999.2|13997.7|14004.4|14003.2|13998.1|13997.2|559
1613732700000|2021-02-19 11:05:00|13998.8|13997.9|14000.3|13998.8|14001.9|14000.7|13996.9|13996|525
1613733000000|2021-02-19 11:10:00|14000.2|13998.7|14001.1|13999.6|14003.8|14002.9|14000.2|13998.7|511
1613733300000|2021-02-19 11:15:00|14001.2|13999.7|13998.6|13997.7|14001.4|14000|13998.6|13997.3|371
1613733600000|2021-02-19 11:20:00|13998.7|13997.8|14000.4|13998.9|14000.4|13999.3|13995.2|13993.9|510
1613733900000|2021-02-19 11:25:00|14000.3|13998.8|13996.7|13995.8|14003|14001.8|13996.6|13995.6|655
1613734200000|2021-02-19 11:30:00|13996.6|13995.7|13992|13991.1|13997.3|13996|13991.9|13990.7|355
1613734500000|2021-02-19 11:35:00|13992.1|13991.2|13991.8|13990.9|13992.7|13991.5|13990.9|13990|326
1613734800000|2021-02-19 11:40:00|13991.7|13990.8|13994.6|13993.1|13996.3|13995.2|13989|13987.7|372
1613735100000|2021-02-19 11:45:00|13994.1|13993.2|13992|13990.5|13995.3|13994.1|13990.8|13989.3|451
1613735400000|2021-02-19 11:50:00|13991.9|13990.4|13994|13993.1|13995.5|13994.4|13991.9|13990.4|375
1613735700000|2021-02-19 11:55:00|13994.1|13993.2|13996.3|13995.4|13998.6|13997.7|13993.9|13992.6|491
1613736000000|2021-02-19 12:00:00|13996.2|13995.3|13994.8|13993.3|14000.8|13999.9|13990.9|13989.8|637
1613736300000|2021-02-19 12:05:00|13994.7|13993.2|13996.1|13995.2|13996.1|13995.2|13990.3|13989.1|516
1613736600000|2021-02-19 12:10:00|13996.2|13995.3|13996.7|13995.2|13997.9|13996.8|13995|13993.8|357
1613736900000|2021-02-19 12:15:00|13996.8|13995.3|13999.4|13997.9|14000.6|13999.7|13995.6|13994.3|398
1613737200000|2021-02-19 12:20:00|13999.5|13998|13998.8|13997.9|14000.8|13999.9|13997.8|13996.7|363
1613737500000|2021-02-19 12:25:00|13998.9|13998|14000.9|14000|14001.6|14000.7|13995.8|13994.9|524
1613737800000|2021-02-19 12:30:00|14001|14000.1|14002.5|14001.6|14002.6|14001.7|14000.7|13999.6|581
1613738100000|2021-02-19 12:35:00|14002.4|14001.5|14001.4|14000.5|14002.7|14001.8|13998.4|13997.3|610
1613738400000|2021-02-19 12:40:00|14001.2|14000.3|13998.5|13997.6|14003.5|14002.6|13997.4|13996.5|628
1613738700000|2021-02-19 12:45:00|13998.6|13997.7|14004.5|14003.6|14005.3|14004.3|13997.3|13996.4|546
1613739000000|2021-02-19 12:50:00|14004.4|14003.5|14009.1|14008.2|14009.6|14008.4|14004.4|14003.5|439
1613739300000|2021-02-19 12:55:00|14009.2|14008.3|14016.7|14015.8|14019.1|14018|14009|14008.1|855
1613739600000|2021-02-19 13:00:00|14016.8|14015.9|14012.8|14011.9|14017.5|14016.5|14010.7|14009.8|639
1613739900000|2021-02-19 13:05:00|14012.9|14012|14028.2|14026.7|14029|14028|14012.9|14011.7|689
1613740200000|2021-02-19 13:10:00|14027.9|14027|14031.6|14030.7|14036.7|14035.7|14026|14024.8|841
1613740500000|2021-02-19 13:15:00|14031.7|14030.8|14031.9|14030.4|14035.1|14034.2|14030.7|14029.7|637
1613740800000|2021-02-19 13:20:00|14031.6|14030.7|14026.6|14025.7|14034.1|14032.9|14026.4|14025.5|544
1613741100000|2021-02-19 13:25:00|14026.7|14025.8|14024.5|14023.6|14027.3|14026.1|14024.3|14023.4|541
1613741400000|2021-02-19 13:30:00|14024.4|14023.5|14026.4|14024.9|14027.9|14027|14021.8|14020.9|591
1613741700000|2021-02-19 13:35:00|14026.3|14024.8|14028.3|14026.8|14029.2|14028.3|14024.5|14023.3|729
1613742000000|2021-02-19 13:40:00|14027.7|14026.4|14032.9|14032|14033|14032.1|14026.7|14025.5|504
1613742300000|2021-02-19 13:45:00|14032.8|14031.9|14027|14026.1|14034.8|14033.9|14026.8|14025.6|623
1613742600000|2021-02-19 13:50:00|14027.1|14026.2|14027.9|14027|14029.8|14028.9|14026.9|14025.8|450
1613742900000|2021-02-19 13:55:00|14028|14027.1|14030.4|14029.5|14033.1|14031.9|14027.3|14026.4|532
1613743200000|2021-02-19 14:00:00|14030.3|14029.4|14024.7|14023.8|14031|14029.8|14024|14023.1|690
1613743500000|2021-02-19 14:05:00|14024.8|14023.9|14020.5|14019.6|14027.4|14026.2|14020|14019.1|765
1613743800000|2021-02-19 14:10:00|14020.6|14019.7|14019.1|14018.2|14022.9|14022|14018.9|14018|554
1613744100000|2021-02-19 14:15:00|14019|14018.1|14016.8|14015.9|14022|14021.1|14015.4|14014.5|503
1613744400000|2021-02-19 14:20:00|14016.9|14016|14013.9|14013|14018.5|14017.6|14013.8|14012.6|497
1613744700000|2021-02-19 14:25:00|14013.8|14012.9|14013.3|14011.8|14014.8|14013.9|14011.3|14010.4|442
1613745000000|2021-02-19 14:30:00|14013|14011.5|14016.7|14015.2|14019.4|14018.3|14010.4|14009.1|485
1613745300000|2021-02-19 14:35:00|14016.8|14015.3|14014.9|14014|14018.1|14016.6|14010.9|14010|600
1613745600000|2021-02-19 14:40:00|14015.1|14014.2|14020.6|14018.2|14022|14020.2|14012.6|14011.3|632
1613745900000|2021-02-19 14:45:00|14020.7|14018.6|14020.3|14019.4|14021.5|14020.6|14015.7|14014.8|546
1613746200000|2021-02-19 14:50:00|14020.4|14019.5|14019.1|14018.2|14020.6|14019.7|14014.6|14013.7|531
1613746500000|2021-02-19 14:55:00|14019.2|14018.3|14020.3|14019.4|14021.5|14020.3|14017.8|14016.8|487
1613746800000|2021-02-19 15:00:00|14020.2|14019.3|14014.7|14013.8|14022.9|14021.4|14014.7|14013.6|681
1613747100000|2021-02-19 15:05:00|14014.8|14013.9|14013.8|14012.9|14020.1|14019.1|14012.7|14011.5|765
1613747400000|2021-02-19 15:10:00|14013.9|14013|14016.8|14015.9|14019|14018.1|14013.5|14012.6|742
1613747700000|2021-02-19 15:15:00|14017.2|14016.3|14018|14017.1|14022.5|14021.6|14015.4|14014.5|664
1613748000000|2021-02-19 15:20:00|14018.1|14017.2|14014.7|14013.8|14019.2|14018.3|14014.7|14013.8|588
1613748300000|2021-02-19 15:25:00|14014.8|14013.9|14022.5|14021.6|14022.7|14021.8|14010.5|14009.6|780
1613748600000|2021-02-19 15:30:00|14022.6|14021.7|14020|14019.1|14025.4|14024.5|14018.1|14016.8|838
1613748900000|2021-02-19 15:35:00|14020.1|14019.2|14020.9|14020|14021.8|14020.8|14018.3|14017.1|638
1613749200000|2021-02-19 15:40:00|14021.1|14020.2|14020.8|14019.9|14023.9|14023|14019.7|14018.8|516
1613749500000|2021-02-19 15:45:00|14020.9|14020|14025.9|14025|14028|14027.1|14020.3|14018.9|554
1613749800000|2021-02-19 15:50:00|14026|14025.1|14015.7|14014.8|14026.1|14025.2|14012.3|14011.4|631
1613750100000|2021-02-19 15:55:00|14015.6|14014.7|14015.6|14014.7|14018.4|14017.5|14012|14011.1|635
1613750400000|2021-02-19 16:00:00|14015.5|14014.6|14008.9|14008|14018.3|14017.4|14008.1|14007.2|777
1613750700000|2021-02-19 16:05:00|14009|14008.1|14013.1|14012.2|14015.1|14014.2|14008.7|14007.8|445
1613751000000|2021-02-19 16:10:00|14013|14012.1|14014.7|14013.8|14015|14014.1|14012.5|14011.6|416
1613751300000|2021-02-19 16:15:00|14014.6|14013.7|14013.7|14012.8|14014.6|14013.7|14011.4|14010.5|389
1613751600000|2021-02-19 16:20:00|14013.8|14012.9|14013.8|14012.9|14016|14015.1|14012.4|14011.3|469
1613751900000|2021-02-19 16:25:00|14013.7|14012.8|14020.5|14019.6|14020.6|14019.7|14013.7|14012.8|503
1613752200000|2021-02-19 16:30:00|14020.6|14019.7|14020|14018.5|14023.7|14022.8|14019.6|14018.5|552
1613752500000|2021-02-19 16:35:00|14019.7|14018.8|14020.9|14020|14027.9|14026.6|14019.4|14018.5|624
1613752800000|2021-02-19 16:40:00|14020.8|14019.9|14017.7|14016.8|14024.6|14023.6|14017.6|14016.6|490
1613753100000|2021-02-19 16:45:00|14017.8|14016.9|14020.6|14019.7|14020.7|14019.8|14016.7|14015.8|503
1613753400000|2021-02-19 16:50:00|14020.5|14019.6|14018.5|14017.6|14021.1|14020|14016.7|14015.8|459
1613753700000|2021-02-19 16:55:00|14018.4|14017.5|14024.3|14023.4|14024.7|14023.6|14018.2|14017.3|401
1613754000000|2021-02-19 17:00:00|14023.9|14023|14024.9|14024|14025.8|14024.9|14023.2|14022.1|420
1613754300000|2021-02-19 17:05:00|14025.1|14024.2|14020.6|14019.7|14025.3|14024.4|14019.5|14018.6|481
1613754600000|2021-02-19 17:10:00|14020.7|14019.8|14025.9|14025|14026.9|14026|14020.7|14019.8|411
1613754900000|2021-02-19 17:15:00|14025.8|14024.9|14022.5|14021.6|14026.6|14025.7|14020.7|14019.8|469
1613755200000|2021-02-19 17:20:00|14022.4|14021.5|14017.6|14016.7|14023.3|14022.2|14017.6|14016.5|481
1613755500000|2021-02-19 17:25:00|14017.4|14016.5|14016.8|14015.9|14018.9|14017.8|14015.8|14014.9|352
1613755800000|2021-02-19 17:30:00|14017|14016.1|14014.7|14013.8|14019|14018.1|14014.6|14013.7|395
1613756100000|2021-02-19 17:35:00|14014.6|14013.7|14012|14010.5|14016|14015|14011.4|14010.4|519
1613756400000|2021-02-19 17:40:00|14011.9|14010.4|14011.2|14009.7|14012.4|14011.3|14008.7|14007.4|534
1613756700000|2021-02-19 17:45:00|14011.1|14009.6|14011.9|14011|14013.6|14012.2|14009.8|14008.5|623
1613757000000|2021-02-19 17:50:00|14011.8|14010.9|14010.4|14009.5|14012.8|14011.9|14009.5|14008.6|360
1613757300000|2021-02-19 17:55:00|14010.3|14009.4|14023.9|14023|14025|14023.5|14010.3|14009.3|761
1613757600000|2021-02-19 18:00:00|14023.8|14022.9|14017|14016.1|14023.8|14022.9|14016.1|14014.9|466
1613757900000|2021-02-19 18:05:00|14016.9|14016|14013.1|14012.2|14018|14017.1|14013.1|14012.2|541
1613758200000|2021-02-19 18:10:00|14013.2|14012.3|14013|14011.5|14015.8|14014.5|14011.9|14011|643
1613758500000|2021-02-19 18:15:00|14012.5|14011.6|14010.5|14009.6|14015.3|14014.2|14010.4|14009.5|462
1613758800000|2021-02-19 18:20:00|14010.6|14009.7|14009.6|14008.7|14010.8|14009.9|14006.7|14005.8|504
1613759100000|2021-02-19 18:25:00|14009.5|14008.6|14009.3|14008.4|14012|14011.1|14009|14007.9|321
1613759400000|2021-02-19 18:30:00|14009.4|14008.5|14008|14007.1|14011.9|14011|14007.7|14006.8|457
1613759700000|2021-02-19 18:35:00|14008.1|14007.2|14012.6|14011.7|14012.9|14012|14008.1|14007.2|590
1613760000000|2021-02-19 18:40:00|14012.5|14011.6|14015.2|14014.3|14016.4|14015.5|14011.9|14011|566
1613760300000|2021-02-19 18:45:00|14015.1|14014.2|14011.9|14011|14016.2|14015.3|14011.8|14010.9|347
1613760600000|2021-02-19 18:50:00|14012|14011.1|14015.8|14014.9|14016.9|14016|14011.8|14010.9|463
1613760900000|2021-02-19 18:55:00|14015.9|14015|14015|14014.1|14016.1|14015.2|14014.5|14013.6|362
1613761200000|2021-02-19 19:00:00|14015.1|14014.2|14013.7|14012.8|14015.3|14014.4|14012.8|14011.9|352
1613761500000|2021-02-19 19:05:00|14013.6|14012.7|14012.5|14011.6|14015.1|14014.2|14012.1|14011.2|287
1613761800000|2021-02-19 19:10:00|14012.6|14011.7|14013.6|14012.7|14015.5|14014.6|14012.6|14011.7|360
1613762100000|2021-02-19 19:15:00|14013.7|14012.8|14012.8|14011.9|14014|14013.1|14011.1|14010.1|407
1613762400000|2021-02-19 19:20:00|14012.9|14012|14008.5|14007.6|14013|14012|14007.7|14006.5|459
1613762700000|2021-02-19 19:25:00|14008.6|14007.7|14007.7|14006.8|14009.6|14008.3|14007.4|14006.3|368
1613763000000|2021-02-19 19:30:00|14007.5|14006.6|14010.6|14009.7|14011.7|14010.8|14006.9|14006|399
1613763300000|2021-02-19 19:35:00|14010.7|14009.8|14010.2|14009.3|14010.8|14009.9|14009.7|14008.5|169
1613763600000|2021-02-19 19:40:00|14010|14009.1|14010.2|14009.3|14010.5|14009.4|14008.6|14007.7|242
1613763900000|2021-02-19 19:45:00|14010.1|14009.2|14010.7|14009.8|14011.8|14010.9|14009.2|14008.3|279
1613764200000|2021-02-19 19:50:00|14010.8|14009.9|14013.7|14012.8|14014|14013.1|14010.7|14009.8|291
1613764500000|2021-02-19 19:55:00|14013.8|14012.9|14013.9|14013|14014.6|14013.7|14011.8|14010.5|448
1613764800000|2021-02-19 20:00:00|14013.8|14012.9|14013.7|14012.8|14015.2|14014|14011.7|14010.5|326
1613765100000|2021-02-19 20:05:00|14013.6|14012.7|14011|14009.5|14014.2|14013|14010.6|14009.5|268
1613765400000|2021-02-19 20:10:00|14011.1|14009.6|14014.8|14013.3|14015.2|14014|14010.7|14009.6|411
1613765700000|2021-02-19 20:15:00|14014.7|14013.2|14014.6|14013.1|14015.3|14014|14012.7|14011.6|370
1613766000000|2021-02-19 20:20:00|14014.5|14013|14014.1|14012.6|14014.7|14013.5|14013.3|14011.8|309
1613766300000|2021-02-19 20:25:00|14014|14012.5|14012|14011.1|14014.3|14012.9|14010.3|14009.1|308
1613766600000|2021-02-19 20:30:00|14011.9|14011|14011.2|14009.7|14014.2|14013.1|14010.8|14009.4|289
1613766900000|2021-02-19 20:35:00|14011.1|14009.6|14008.5|14007.6|14011.3|14010|14007.7|14006.3|247
1613767200000|2021-02-19 20:40:00|14008.4|14007.5|14006.8|14005.9|14010.1|14009|14006.6|14005.3|272
1613767500000|2021-02-19 20:45:00|14006.7|14005.8|14006.1|14004.6|14007.8|14006.4|14005.8|14004.5|291
1613767800000|2021-02-19 20:50:00|14006.3|14004.8|14002.2|14001.3|14006.3|14005|14002|14001.1|399
1613768100000|2021-02-19 20:55:00|14002.3|14001.4|14006.5|14005.6|14006.5|14005.6|14001.9|14000.7|426
1613768400000|2021-02-19 21:00:00|14006.4|14005.5|14006.5|14005|14009.6|14008.1|14006.3|14004.9|434
1613768700000|2021-02-19 21:05:00|14006.7|14005.2|14006.7|14005.2|14007.6|14006.1|14003.5|14002.2|370
1613769000000|2021-02-19 21:10:00|14006.6|14005.1|14006.8|14005.3|14007.4|14005.9|14005.2|14003.7|259
1613769300000|2021-02-19 21:15:00|14006.7|14005.2|14006.7|14005.8|14008.1|14006.6|14006.6|14005.1|150
1613769600000|2021-02-19 21:20:00|14006.8|14005.9|14006.3|14004.8|14007.2|14005.9|14005.9|14004.4|118
1613769900000|2021-02-19 21:25:00|14006.4|14004.9|14007.2|14005.7|14007.5|14006|14005.6|14004.6|141
1613770200000|2021-02-19 21:30:00|14007.3|14005.8|14007.2|14005.7|14007.4|14006.2|14006.6|14005.1|103
1613770500000|2021-02-19 21:35:00|14007.4|14005.9|14008.3|14006.8|14008.8|14007.3|14006.8|14005.3|251
1613770800000|2021-02-19 21:40:00|14008.2|14006.7|14008.1|14006.6|14008.3|14006.8|14007.1|14005.6|348
1613771100000|2021-02-19 21:45:00|14008|14006.5|14006.7|14005.2|14010.6|14009.1|14006.2|14004.7|497
1613771400000|2021-02-19 21:50:00|14006.6|14005.1|14006|14004.5|14007|14005.5|14004.8|14003.3|343
1613771700000|2021-02-19 21:55:00|14005.8|14004.3|14009.5|13999.5|14019.5|14009.5|13995.2|13985.2|291
1613941200000|2021-02-21 21:00:00|14024.5|14009.5|14020.6|14005.2|14031.1|14014.5|14019.3|14005.2|50
1613941500000|2021-02-21 21:05:00|14021.5|14009.5|14028.1|14008.1|14030.4|14011.8|14019.9|14006.9|46
1613941800000|2021-02-21 21:10:00|14028|14008|14032.6|14015.6|14032.6|14015.7|14028|14008|28
1613942100000|2021-02-21 21:15:00|14031.4|14014.4|14032.8|14013.9|14032.8|14015|14029.9|14011.8|40
1613942400000|2021-02-21 21:20:00|14031.4|14013.5|14030.4|14014|14032.6|14015.6|14030.2|14013.5|42
1613942700000|2021-02-21 21:25:00|14031.6|14015.4|14027.6|14007.6|14032.5|14015.6|14022.2|14002.2|45
1613943000000|2021-02-21 21:30:00|14027.4|14009.7|14022|14007.1|14027.9|14012.4|14022|14002.2|66
1613943300000|2021-02-21 21:35:00|14023|14008.2|14021.6|14006.9|14026.8|14009.1|14021.6|14006.9|22
1613943600000|2021-02-21 21:40:00|14022.4|14007.2|14021.6|14006.9|14027.2|14009.5|14021.6|14006.9|17
1613943900000|2021-02-21 21:45:00|14025.5|14007.5|14021.5|14005.4|14028.2|14010.5|14021.2|14004.9|9
1613944200000|2021-02-21 21:50:00|14021.2|14004.9|14020.5|14007.9|14028.2|14010.5|14020.5|14004.9|5
1613944500000|2021-02-21 21:55:00|14025.5|14007.5|14025.4|14008.4|14028|14010|14020.5|14006.3|32
1613944800000|2021-02-21 22:00:00|14026|14006|14025|14009|14027.4|14012.4|14021.2|14002.4|83
1613945100000|2021-02-21 22:05:00|14024.9|14009.3|14031.4|14011.4|14031.5|14014.5|14021.4|14001.4|102
1613945400000|2021-02-21 22:10:00|14031.5|14011.5|14023|14005.7|14031.8|14015|14015.6|13998.4|680
1613945700000|2021-02-21 22:15:00|14022.8|14005.5|14020.7|14006.1|14024.7|14009.1|14018.4|14004|589
1613946000000|2021-02-21 22:20:00|14020.5|14005.6|14020.3|14007.5|14021.1|14007.9|14020|14005.4|1104
1613946300000|2021-02-21 22:25:00|14020.1|14006.9|14020.3|14007.5|14022.5|14007.7|14019.7|14006.2|1210
1613946600000|2021-02-21 22:30:00|14020.4|14006.9|14020.2|14007.2|14022.5|14007.9|14019.9|14006.5|1098
1613946900000|2021-02-21 22:35:00|14020.6|14007.8|14020.4|14007.4|14022.9|14008.5|14019.7|14005.8|224
1613947200000|2021-02-21 22:40:00|14021.2|14006.1|14020.4|14007.6|14022.5|14007.7|14020.1|14006.1|750
1613947500000|2021-02-21 22:45:00|14020.3|14007.3|14020.1|14010.1|14021.9|14010.6|14018|14006.4|1426
1613947800000|2021-02-21 22:50:00|14019.9|14009.9|14020.1|14010.1|14021.3|14011.3|14019.2|14009.2|1306
1613948100000|2021-02-21 22:55:00|14020|14010|14020.6|14010.6|14021|14011|14018.3|14008.3|1342
1613948400000|2021-02-21 23:00:00|14021.5|14011.5|14019.7|14016.8|14024.6|14020.7|14015|14008.5|1063
1613948700000|2021-02-21 23:05:00|14019|14016.9|14019.1|14017.6|14021|14018.6|14018.6|14016.8|569
1613949000000|2021-02-21 23:10:00|14019|14017.5|14015.2|14013.7|14019.5|14017.6|14014.8|14013.3|414
1613949300000|2021-02-21 23:15:00|14015.3|14013.8|14011.5|14010|14015.3|14013.8|14007.4|14005.9|459
1613949600000|2021-02-21 23:20:00|14011.4|14009.9|14012.5|14011|14012.7|14011.2|14010.2|14008.7|308
1613949900000|2021-02-21 23:25:00|14012.4|14010.9|14011.2|14009.7|14012.8|14011.3|14009|14007.5|400
1613950200000|2021-02-21 23:30:00|14011.3|14009.8|14016.6|14015.1|14017.1|14015.6|14009.7|14008.2|450
1613950500000|2021-02-21 23:35:00|14016.7|14015.2|14022.6|14021.1|14023|14021.5|14016.2|14014.7|339
1613950800000|2021-02-21 23:40:00|14022.7|14021.2|14023.6|14022.1|14025.3|14023.8|14020.5|14019.3|487
1613951100000|2021-02-21 23:45:00|14023.7|14022.2|14029|14027.5|14030.5|14029|14023.6|14022.1|567
1613951400000|2021-02-21 23:50:00|14028.9|14027.4|14028.8|14027.3|14030.7|14029.2|14027.8|14026.3|399
1613951700000|2021-02-21 23:55:00|14028.9|14027.4|14028.3|14026.8|14032.4|14030.9|14028|14026.7|411
1613952000000|2021-02-22 00:00:00|14028.4|14026.9|14026.6|14025.1|14029.1|14027.6|14021.9|14020.4|479
1613952300000|2021-02-22 00:05:00|14026.7|14025.2|14027.4|14025.9|14029.7|14028.6|14025|14023.7|448
1613952600000|2021-02-22 00:10:00|14027.5|14026|14032.5|14031|14032.6|14031.4|14026.8|14025.9|345
1613952900000|2021-02-22 00:15:00|14032.4|14030.9|14031.5|14030|14032.5|14031.4|14029.2|14027.7|369
1613953200000|2021-02-22 00:20:00|14031.6|14030.1|14033.3|14031.8|14034.6|14033.1|14031.3|14029.8|296
1613953500000|2021-02-22 00:25:00|14033.4|14031.9|14034.2|14032.7|14034.6|14033.3|14032.8|14031.5|309
1613953800000|2021-02-22 00:30:00|14034.3|14032.8|14037.5|14036|14044.2|14042.8|14033.1|14031.8|569
1613954100000|2021-02-22 00:35:00|14037.6|14036.1|14038.1|14037.2|14038.5|14037.4|14036|14034.5|354
1613954400000|2021-02-22 00:40:00|14038.2|14037.3|14035.8|14034.3|14038.3|14037.3|14035.2|14033.9|252
1613954700000|2021-02-22 00:45:00|14035.7|14034.2|14032.9|14032|14035.7|14034.2|14030.9|14029.6|435
1613955000000|2021-02-22 00:50:00|14033|14032.1|14030.5|14029|14033.6|14032.1|14029.4|14027.9|494
1613955300000|2021-02-22 00:55:00|14030.6|14029.1|14032.9|14031.4|14035.4|14034.1|14029.6|14028.1|514
1613955600000|2021-02-22 01:00:00|14033.1|14031.6|14037|14036.1|14039.3|14038.1|14032.6|14031.1|728
1613955900000|2021-02-22 01:05:00|14037.1|14036.2|14034.8|14033.9|14037.4|14036.3|14034.1|14032.9|564
1613956200000|2021-02-22 01:10:00|14035.2|14033.7|14036.7|14035.2|14037.6|14036.4|14034.2|14033.2|405
1613956500000|2021-02-22 01:15:00|14036.6|14035.1|14044.5|14043|14045.3|14044.3|14036|14034.9|623
1613956800000|2021-02-22 01:20:00|14044.6|14043.1|14049.7|14048.2|14052.9|14051.5|14042.1|14041.1|883
1613957100000|2021-02-22 01:25:00|14049.6|14048.1|14047.6|14046.1|14049.6|14048.2|14045.9|14044.7|532
1613957400000|2021-02-22 01:30:00|14047.5|14046|14041.5|14040|14047.5|14046|14040.7|14039.4|550
1613957700000|2021-02-22 01:35:00|14041.4|14039.9|14039.5|14038|14042.8|14041.6|14039.1|14037.9|523
1613958000000|2021-02-22 01:40:00|14039.4|14037.9|14038.2|14036.7|14040.2|14038.7|14037.4|14036.2|441
1613958300000|2021-02-22 01:45:00|14037.9|14036.4|14035.4|14033.9|14038.5|14037|14034.4|14033.3|477
1613958600000|2021-02-22 01:50:00|14035.5|14034|14034.3|14033.4|14036.9|14035.5|14034|14032.8|541
1613958900000|2021-02-22 01:55:00|14034.7|14033.2|14034.5|14033|14037.8|14036.3|14033.5|14032.4|522
1613959200000|2021-02-22 02:00:00|14034.1|14033.2|14033.7|14032.2|14034.9|14033.6|14032.1|14031|545
1613959500000|2021-02-22 02:05:00|14033.6|14032.1|14028.5|14027|14033.7|14032.2|14027.3|14026.1|514
1613959800000|2021-02-22 02:10:00|14028.6|14027.1|14028.9|14028|14030.4|14028.9|14026.2|14024.7|495
1613960100000|2021-02-22 02:15:00|14028.8|14027.9|14023.3|14021.8|14028.9|14027.9|14020.3|14018.8|546
1613960400000|2021-02-22 02:20:00|14023.2|14021.7|14024.2|14022.7|14025.5|14024.1|14021.8|14020.3|503
1613960700000|2021-02-22 02:25:00|14024.1|14022.6|14018.6|14017.7|14024.2|14022.7|14018.1|14016.6|499
1613961000000|2021-02-22 02:30:00|14018.5|14017.6|14019.5|14018|14020.7|14019.5|14017.4|14016.1|548
1613961300000|2021-02-22 02:35:00|14019.6|14018.1|14019.4|14018.5|14020.8|14019.7|14018.7|14017.2|560
1613961600000|2021-02-22 02:40:00|14019.2|14018.3|14016.8|14015.3|14020.5|14019.5|14015.8|14014.7|525
1613961900000|2021-02-22 02:45:00|14017|14015.5|14013.8|14012.3|14017.6|14016.4|14012|14010.9|875
1613962200000|2021-02-22 02:50:00|14013.7|14012.2|14014.9|14014|14016.2|14015.2|14012.5|14011.3|733
1613962500000|2021-02-22 02:55:00|14015.1|14014.2|14018.9|14017.4|14019.6|14018.4|14014.7|14013.5|718
1613962800000|2021-02-22 03:00:00|14018.8|14017.3|14021|14019.5|14021.2|14020.1|14017.5|14016.2|573
1613963100000|2021-02-22 03:05:00|14021.2|14019.7|14017.9|14017|14022|14020.9|14017.2|14015.9|616
1613963400000|2021-02-22 03:10:00|14017.8|14016.9|14020.3|14018.8|14021.2|14020|14017.2|14016|481
1613963700000|2021-02-22 03:15:00|14020.2|14018.7|14021.6|14020.1|14023.5|14022.4|14019.8|14018.5|518
1613964000000|2021-02-22 03:20:00|14021.7|14020.2|14019.4|14017.9|14021.7|14020.2|14018|14016.9|679
1613964300000|2021-02-22 03:25:00|14019.6|14018.1|14020.5|14019|14021.4|14020.2|14018.9|14017.7|550
1613964600000|2021-02-22 03:30:00|14020.4|14018.9|14015.1|14014.2|14020.7|14019.5|14014.8|14013.7|685
1613964900000|2021-02-22 03:35:00|14015.4|14013.9|14018.6|14017.1|14019.4|14018.2|14015|14013.7|450
1613965200000|2021-02-22 03:40:00|14018.5|14017|14018.4|14016.9|14019.4|14017.9|14016.1|14014.6|376
1613965500000|2021-02-22 03:45:00|14018.5|14017|14017.4|14015.9|14019.9|14018.9|14017.1|14015.7|382
1613965800000|2021-02-22 03:50:00|14017.5|14016|14017.4|14015.9|14018.2|14016.9|14016.2|14015.1|319
1613966100000|2021-02-22 03:55:00|14017.3|14015.8|14018.9|14017.4|14019.6|14018.4|14016.3|14014.9|455
1613966400000|2021-02-22 04:00:00|14018.8|14017.3|14020.5|14019|14020.8|14019.8|14018.8|14017.3|318
1613966700000|2021-02-22 04:05:00|14020.6|14019.1|14020.4|14018.9|14021.9|14020.7|14019.9|14018.7|311
1613967000000|2021-02-22 04:10:00|14020.6|14019.1|14022.1|14020.6|14022.2|14021|14020.3|14018.8|309
1613967300000|2021-02-22 04:15:00|14022.2|14020.7|14023|14021.5|14023.7|14022.6|14021.3|14019.9|267
1613967600000|2021-02-22 04:20:00|14023.1|14021.6|14023.1|14021.6|14024.8|14023.6|14022.2|14020.9|325
1613967900000|2021-02-22 04:25:00|14023.2|14021.7|14025.3|14024.4|14025.4|14024.5|14022.2|14021|406
1613968200000|2021-02-22 04:30:00|14025.4|14024.5|14027.3|14025.8|14027.5|14026.1|14024.3|14022.9|523
1613968500000|2021-02-22 04:35:00|14027|14025.5|14025.7|14024.2|14027.5|14026.1|14025|14023.5|506
1613968800000|2021-02-22 04:40:00|14025.6|14024.1|14025.4|14023.9|14026.6|14025.2|14024.3|14022.9|499
1613969100000|2021-02-22 04:45:00|14025.6|14024.1|14024.6|14023.1|14027.5|14026|14024.2|14023|522
1613969400000|2021-02-22 04:50:00|14024.5|14023|14023|14021.5|14025.1|14023.6|14022|14020.7|301
1613969700000|2021-02-22 04:55:00|14023.1|14021.6|14022.7|14021.2|14024.7|14023.8|14022.2|14020.8|245
1613970000000|2021-02-22 05:00:00|14022.2|14021.3|14022.3|14021.4|14023.9|14022.6|14021.6|14020.4|429
1613970300000|2021-02-22 05:05:00|14022.4|14021.5|14020.7|14019.2|14023|14021.7|14019.7|14018.5|424
1613970600000|2021-02-22 05:10:00|14020.6|14019.1|14022|14020.5|14022.5|14021.4|14020.1|14018.9|320
1613970900000|2021-02-22 05:15:00|14022.1|14020.6|14019.9|14019|14022.1|14020.9|14019.8|14018.4|360
1613971200000|2021-02-22 05:20:00|14019.8|14018.9|14023.4|14021.9|14023.4|14022.5|14018.8|14017.4|373
1613971500000|2021-02-22 05:25:00|14023.6|14022.1|14023.3|14021.8|14023.6|14022.5|14020.8|14019.7|363
1613971800000|2021-02-22 05:30:00|14023.5|14022|14021.9|14021|14024.7|14023.5|14021.9|14020.7|341
1613972100000|2021-02-22 05:35:00|14022|14021.1|14019.4|14018.5|14022.9|14022|14018.2|14017.3|424
1613972400000|2021-02-22 05:40:00|14019.5|14018|14016.8|14015.3|14019.5|14018.2|14016.2|14015|431
1613972700000|2021-02-22 05:45:00|14016.6|14015.1|14017.2|14015.7|14018.7|14017.4|14016.3|14015|385
1613973000000|2021-02-22 05:50:00|14017.1|14015.6|14016.2|14015.3|14017.4|14016.3|14014.6|14013.2|287
1613973300000|2021-02-22 05:55:00|14016.5|14015.6|14017.7|14016.8|14018.4|14017.4|14015.6|14014.6|315
1613973600000|2021-02-22 06:00:00|14017.8|14016.9|14017.7|14016.8|14019.7|14018.5|14015.3|14014|633
1613973900000|2021-02-22 06:05:00|14017.6|14016.7|14016.6|14015.1|14017.8|14016.7|14015.1|14013.8|430
1613974200000|2021-02-22 06:10:00|14016.5|14015|14014.8|14013.9|14018.7|14017.2|14014.8|14013.7|488
1613974500000|2021-02-22 06:15:00|14014.9|14014|14014.3|14013.4|14015.7|14014.6|14011.8|14010.6|458
1613974800000|2021-02-22 06:20:00|14014.2|14013.3|14013.1|14012.2|14014.5|14013.6|14012|14010.9|315
1613975100000|2021-02-22 06:25:00|14013.4|14011.9|14015|14014.1|14016.6|14015.4|14013|14011.8|302
1613975400000|2021-02-22 06:30:00|14014.9|14014|14015.9|14015|14018.5|14017.2|14014.5|14013.3|377
1613975700000|2021-02-22 06:35:00|14015.8|14014.9|14017.5|14016|14018.7|14017.4|14014.2|14012.9|477
1613976000000|2021-02-22 06:40:00|14017.4|14015.9|14016.1|14014.6|14017.5|14016.4|14015.8|14014.6|406
1613976300000|2021-02-22 06:45:00|14016.2|14014.7|14016.1|14015.2|14016.8|14015.3|14013.2|14011.9|358
1613976600000|2021-02-22 06:50:00|14016.4|14014.9|14012.3|14010.8|14016.7|14015.3|14012.1|14010.8|344
1613976900000|2021-02-22 06:55:00|14012.2|14010.7|14014.2|14013.3|14014.6|14013.4|14011.3|14010.1|244
1613977200000|2021-02-22 07:00:00|14014.1|14013.2|14009|14008.1|14015|14014.1|14007.2|14006.1|427
1613977500000|2021-02-22 07:05:00|14009.1|14008.2|13990.2|13988.7|14009.1|14008.2|13989|13987.5|801
1613977800000|2021-02-22 07:10:00|13990.3|13988.8|13991.2|13989.7|13994.3|13992.9|13987.8|13986.4|756
1613978100000|2021-02-22 07:15:00|13990.9|13990|13986|13985.1|13991.2|13990|13984.8|13983.5|561
1613978400000|2021-02-22 07:20:00|13986.3|13984.8|13985.2|13984.3|13988.6|13987.3|13982.4|13981.3|640
1613978700000|2021-02-22 07:25:00|13985.3|13984.4|13985.9|13984.4|13987.4|13985.9|13981.3|13980.4|665
1613979000000|2021-02-22 07:30:00|13986.1|13984.6|13990.3|13989.4|13990.4|13989.5|13984.2|13983|572
1613979300000|2021-02-22 07:35:00|13990.2|13988.8|13989.2|13988.3|13991.7|13990.5|13987.4|13986.5|394
1613979600000|2021-02-22 07:40:00|13989.1|13988.2|13989.5|13988|13990.4|13989.2|13984.1|13982.9|345
1613979900000|2021-02-22 07:45:00|13988.5|13987.6|13985.7|13984.2|13990.4|13989.1|13981.3|13980.3|738
1613980200000|2021-02-22 07:50:00|13985.8|13984.3|13985.2|13983.7|13988.3|13986.8|13981|13980.1|589
1613980500000|2021-02-22 07:55:00|13985.3|13983.8|13992.5|13991|13996.7|13995.7|13984.4|13983.2|609
1613980800000|2021-02-22 08:00:00|13992.2|13991.3|13997|13996.1|13999|13997.9|13988.2|13987.3|600
1613981100000|2021-02-22 08:05:00|13997.2|13995.7|14004.1|14003.2|14005.4|14004.5|13995.8|13994.6|689
1613981400000|2021-02-22 08:10:00|14004|14003.1|14002.6|14001.1|14004.5|14003.3|13998.2|13997|741
1613981700000|2021-02-22 08:15:00|14002.5|14001|13996.5|13995|14007.4|14006.1|13995.6|13994.3|828
1613982000000|2021-02-22 08:20:00|13996.6|13995.1|13996|13995.1|13999.7|13998.6|13993.5|13992.6|801
1613982300000|2021-02-22 08:25:00|13995.9|13995|13996.5|13995.6|13999.6|13998.5|13993.1|13991.9|889
1613982600000|2021-02-22 08:30:00|13996.8|13995.9|13994.4|13993.5|13997.4|13996.4|13987.9|13986.5|804
1613982900000|2021-02-22 08:35:00|13994.5|13993.6|13996.5|13995|13996.8|13995.6|13993.1|13991.9|483
1613983200000|2021-02-22 08:40:00|13996.2|13995.3|13989.4|13988.5|13996.8|13995.5|13986.1|13984.7|669
1613983500000|2021-02-22 08:45:00|13989.3|13988.4|13993.2|13992.3|13993.4|13992.5|13987|13986.1|641
1613983800000|2021-02-22 08:50:00|13993.1|13992.2|13998.1|13997.2|13999.3|13998.2|13992.1|13991|721
1613984100000|2021-02-22 08:55:00|13998.3|13997.4|14001.1|14000.2|14004.4|14003.4|13997.8|13996.8|616
1613984400000|2021-02-22 09:00:00|14000.9|14000|14001.3|14000.4|14002.5|14001.3|13997.2|13995.9|751
1613984700000|2021-02-22 09:05:00|14001.2|14000.3|14008.8|14007.3|14011|14010.1|14001|14000.1|763
1613985000000|2021-02-22 09:10:00|14008.9|14007.4|14011.5|14010|14012.9|14012|14006.8|14005.7|646
1613985300000|2021-02-22 09:15:00|14011.8|14010.9|14011.4|14009.9|14012.9|14011.4|14006.3|14005|725
1613985600000|2021-02-22 09:20:00|14011.5|14010|14013.1|14012.2|14017.3|14016|14009|14007.8|695
1613985900000|2021-02-22 09:25:00|14013.4|14011.9|14011.2|14010.3|14017.3|14016|14010.4|14009.2|588
1613986200000|2021-02-22 09:30:00|14011.3|14010.4|14017.4|14016.5|14020.4|14019.1|14010.9|14009.9|834
1613986500000|2021-02-22 09:35:00|14017.3|14016.4|14024.5|14023|14026.6|14025.4|14017|14015.9|770
1613986800000|2021-02-22 09:40:00|14024.4|14022.9|14020|14019.1|14024.5|14023.1|14017.7|14016.4|657
1613987100000|2021-02-22 09:45:00|14020.1|14019.2|14017.9|14016.4|14022.7|14021.3|14017.4|14016.1|630
1613987400000|2021-02-22 09:50:00|14018|14016.5|14013.7|14012.2|14018.4|14016.9|14012.7|14011.5|606
1613987700000|2021-02-22 09:55:00|14013.8|14012.3|14014|14013.1|14016.7|14015.8|14010.7|14009.5|646
1613988000000|2021-02-22 10:00:00|14013.9|14013|14022.1|14021.2|14023.9|14022.7|14013.9|14012.7|645
1613988300000|2021-02-22 10:05:00|14022|14021.1|14020.1|14019.2|14024.4|14023.2|14019.9|14018.5|408
1613988600000|2021-02-22 10:10:00|14019.8|14018.9|14025.7|14024.2|14026.5|14025.3|14018.8|14017.6|437
1613988900000|2021-02-22 10:15:00|14025.6|14024.1|14023.1|14021.6|14026.7|14025.3|14022.6|14021.4|342
1613989200000|2021-02-22 10:20:00|14023.2|14021.7|14025.6|14024.1|14025.6|14024.2|14018.3|14017|487
1613989500000|2021-02-22 10:25:00|14025.5|14024|14023.8|14022.9|14028.4|14026.9|14021.9|14021|481
1613989800000|2021-02-22 10:30:00|14023.4|14022.5|14025.2|14023.7|14027.9|14026.6|14022|14020.6|427
1613990100000|2021-02-22 10:35:00|14025.3|14023.8|14022.4|14021.5|14025.3|14023.9|14019.9|14018.7|483
1613990400000|2021-02-22 10:40:00|14022.5|14021.6|14028.9|14028|14029.4|14028.2|14021.7|14020.6|566
1613990700000|2021-02-22 10:45:00|14028.8|14027.9|14027|14026.1|14029.1|14028.2|14025.4|14024.4|474
1613991000000|2021-02-22 10:50:00|14027.1|14026.2|14022.3|14020.8|14027.1|14026.2|14021.9|14020.7|443
1613991300000|2021-02-22 10:55:00|14022|14021.1|14024.8|14023.9|14026.5|14025.3|14022|14020.9|429
1613991600000|2021-02-22 11:00:00|14024.9|14024|14024.3|14023.4|14025.6|14024.4|14021.8|14020.5|434
1613991900000|2021-02-22 11:05:00|14024.2|14023.3|14027.7|14026.2|14027.8|14026.3|14022.8|14021.8|382
1613992200000|2021-02-22 11:10:00|14027.8|14026.3|14036.4|14035.5|14036.5|14035.6|14027.2|14026.2|432
1613992500000|2021-02-22 11:15:00|14036.3|14035.4|14041.1|14040.2|14041.3|14040.3|14035.9|14035|475
1613992800000|2021-02-22 11:20:00|14041.2|14040.3|14042|14041.1|14042.3|14041.4|14039.1|14037.6|452
1613993100000|2021-02-22 11:25:00|14042.1|14041.2|14036.2|14035.3|14044.3|14043.3|14035.9|14034.9|753
1613993400000|2021-02-22 11:30:00|14036.1|14035.2|14035.3|14033.8|14041.4|14040.1|14034.1|14032.7|648
1613993700000|2021-02-22 11:35:00|14035.4|14033.9|14035.9|14035|14036.2|14035.1|14032.9|14031.8|444
1613994000000|2021-02-22 11:40:00|14036|14035.1|14037|14036.1|14037.6|14036.5|14033.9|14032.6|462
1613994300000|2021-02-22 11:45:00|14036.9|14036|14039.4|14038.5|14040.1|14039|14036.3|14035|489
1613994600000|2021-02-22 11:50:00|14039.2|14038.3|14028.9|14028|14039.8|14038.5|14028.1|14027.2|457
1613994900000|2021-02-22 11:55:00|14028.6|14027.7|14024|14023.1|14029.3|14028.1|14022.9|14021.6|685
1613995200000|2021-02-22 12:00:00|14023.8|14022.9|14025.4|14023.9|14026.5|14025|14015.9|14014.7|824
1613995500000|2021-02-22 12:05:00|14025.3|14023.8|14028.4|14026.9|14028.6|14027.4|14022.1|14021|441
1613995800000|2021-02-22 12:10:00|14028.3|14026.8|14029.5|14028.6|14030.1|14029|14026.1|14024.8|404
1613996100000|2021-02-22 12:15:00|14029.4|14028.5|14034.2|14033.3|14035.8|14034.4|14029.1|14027.9|407
1613996400000|2021-02-22 12:20:00|14034.3|14033.4|14033.6|14032.7|14037.5|14036.2|14032.1|14030.9|488
1613996700000|2021-02-22 12:25:00|14033.5|14032.6|14027.4|14026.5|14034|14032.7|14027|14025.8|560
1613997000000|2021-02-22 12:30:00|14027.5|14026.6|14030.9|14030|14032.6|14031.7|14026.7|14025.2|503
1613997300000|2021-02-22 12:35:00|14030.7|14029.8|14025.9|14024.4|14030.7|14029.8|14024.8|14023.7|429
1613997600000|2021-02-22 12:40:00|14025.7|14024.2|14018.1|14017.2|14025.7|14024.2|14017.9|14016.7|503
1613997900000|2021-02-22 12:45:00|14018.2|14017.3|14024.1|14023.2|14024.7|14023.8|14018.2|14017.3|436
1613998200000|2021-02-22 12:50:00|14024.2|14023.3|14026.9|14025.4|14028.9|14027.7|14023|14022.1|473
1613998500000|2021-02-22 12:55:00|14026.8|14025.3|14029.2|14028.3|14031.9|14030.7|14024.7|14023.6|527
1613998800000|2021-02-22 13:00:00|14029.5|14028.6|14031|14030.1|14031.6|14030.7|14025|14023.6|524
1613999100000|2021-02-22 13:05:00|14030.9|14030|14027.2|14026.3|14031.2|14030.3|14026.9|14025.7|419
1613999400000|2021-02-22 13:10:00|14027.1|14026.2|14022.1|14021.2|14027.1|14026.2|14018|14017.1|602
1613999700000|2021-02-22 13:15:00|14022|14021.1|14022.8|14021.9|14026.3|14025.3|14020.4|14019.4|533
1614000000000|2021-02-22 13:20:00|14022|14021.1|14025.7|14024.8|14026.2|14024.8|14020.9|14020|546
1614000300000|2021-02-22 13:25:00|14025.9|14024.4|14020.4|14019.5|14025.9|14024.4|14019.9|14018.7|497
1614000600000|2021-02-22 13:30:00|14020.3|14019.4|14023.4|14022.5|14024.7|14023.8|14018.9|14018|635
1614000900000|2021-02-22 13:35:00|14023.6|14022.1|14026.6|14025.7|14032|14031|14022.5|14021.4|803
1614001200000|2021-02-22 13:40:00|14026.5|14025.1|14033.1|14032.2|14035.4|14034.5|14026|14024.7|760
1614001500000|2021-02-22 13:45:00|14033|14032.1|14038.4|14037.5|14039.3|14038.4|14030.8|14029.8|653
1614001800000|2021-02-22 13:50:00|14038.5|14037.6|14043.3|14041.8|14043.5|14042.5|14035.3|14033.8|536
1614002100000|2021-02-22 13:55:00|14043|14042.1|14047.1|14045.6|14047.1|14045.9|14040.8|14039.5|729
1614002400000|2021-02-22 14:00:00|14047|14045.5|14036.5|14035.6|14047.7|14046.8|14036.5|14035.5|724
1614002700000|2021-02-22 14:05:00|14036.7|14035.8|14032.9|14032|14038.2|14037|14031.1|14029.8|566
1614003000000|2021-02-22 14:10:00|14032.8|14031.9|14030.7|14029.8|14036.1|14035.2|14029.8|14028.6|577
1614003300000|2021-02-22 14:15:00|14030.6|14029.7|14026.6|14025.7|14038.4|14037.4|14024.8|14023.9|840
1614003600000|2021-02-22 14:20:00|14026.5|14025.6|14033.4|14032.5|14035.1|14034.1|14025|14024|640
1614003900000|2021-02-22 14:25:00|14033.3|14032.4|14035.6|14034.7|14038.1|14037.1|14032|14030.7|501
1614004200000|2021-02-22 14:30:00|14035.1|14034.2|14026.2|14024.7|14037.2|14036.1|14023.9|14023|749
1614004500000|2021-02-22 14:35:00|14026.3|14025.4|14029.8|14028.9|14036.2|14035.3|14025.4|14024.2|785
1614004800000|2021-02-22 14:40:00|14029.6|14028.7|14032.6|14031.1|14035.5|14034.4|14028.2|14027.3|646
1614005100000|2021-02-22 14:45:00|14032.7|14031.8|14043|14042.1|14043.5|14042.4|14028.7|14027.6|750
1614005400000|2021-02-22 14:50:00|14043.1|14042.2|14045.8|14044.9|14046.8|14045.9|14042.2|14041.2|886
1614005700000|2021-02-22 14:55:00|14045.7|14044.8|14047.8|14046.3|14048.1|14046.9|14044|14043.1|738
1614006000000|2021-02-22 15:00:00|14047.5|14046|14048.7|14047.8|14050.3|14049.4|14043.4|14042.5|804
1614006300000|2021-02-22 15:05:00|14048.8|14047.9|14049.3|14048.4|14052.2|14051.3|14046.9|14045.8|802
1614006600000|2021-02-22 15:10:00|14049.4|14048.5|14065.8|14064.9|14069.5|14068.6|14048.9|14047.7|985
1614006900000|2021-02-22 15:15:00|14065.7|14064.8|14056.2|14055.3|14066|14064.8|14053.6|14052.4|1122
1614007200000|2021-02-22 15:20:00|14056.1|14055.2|14052.3|14051.4|14060.2|14059.3|14051.5|14050.6|858
1614007500000|2021-02-22 15:25:00|14052.2|14051.3|14059.1|14057.6|14059.5|14058.2|14051|14049.6|897
1614007800000|2021-02-22 15:30:00|14058.8|14057.9|14051.4|14049.9|14059.6|14058.1|14049.8|14048.7|909
1614008100000|2021-02-22 15:35:00|14051.3|14049.8|14054|14052.5|14057.8|14056.6|14050.3|14049.1|879
1614008400000|2021-02-22 15:40:00|14053.8|14052.3|14059.1|14058.2|14060.1|14059.2|14048.7|14047.2|892
1614008700000|2021-02-22 15:45:00|14059.2|14058.3|14054.1|14053.2|14059.2|14058.3|14050.2|14049|660
1614009000000|2021-02-22 15:50:00|14054|14053.1|14053.3|14052.4|14059.3|14058.4|14051.6|14050.4|792
1614009300000|2021-02-22 15:55:00|14053.2|14052.3|14052.9|14052|14058.3|14056.8|14047.5|14046.6|1039
1614009600000|2021-02-22 16:00:00|14052.8|14051.9|14047.1|14046.2|14054.1|14053.2|14047|14046.1|948
1614009900000|2021-02-22 16:05:00|14047|14046.1|14049|14048.1|14051.8|14050.9|14045.9|14044.7|750
1614010200000|2021-02-22 16:10:00|14048.9|14048|14050.9|14049.4|14052.1|14051.2|14045.4|14044.4|591
1614010500000|2021-02-22 16:15:00|14050.7|14049.8|14053|14052.1|14053.4|14052.3|14047.2|14046.3|541
1614010800000|2021-02-22 16:20:00|14053.1|14052.2|14055.5|14054|14055.7|14054.4|14052.3|14051|545
1614011100000|2021-02-22 16:25:00|14055.6|14054.1|14059.9|14058.4|14060.1|14058.9|14053.7|14052.5|784
1614011400000|2021-02-22 16:30:00|14059.8|14058.3|14059|14058.1|14061.1|14060|14055.8|14054.9|763
1614011700000|2021-02-22 16:35:00|14059.1|14058.2|14063.9|14063|14064.5|14063.6|14057.9|14057|619
1614012000000|2021-02-22 16:40:00|14063.8|14062.9|14071.5|14070|14073.2|14072.3|14063.3|14062.4|643
1614012300000|2021-02-22 16:45:00|14071.6|14070.1|14071.9|14071|14076.6|14075.2|14071.2|14070|568
1614012600000|2021-02-22 16:50:00|14071.7|14070.8|14071.4|14069.9|14076.4|14075.2|14069.7|14068.5|472
1614012900000|2021-02-22 16:55:00|14071.3|14069.8|14076.3|14074.8|14077.5|14076.3|14070.7|14069.5|674
1614013200000|2021-02-22 17:00:00|14075.9|14075|14073|14072.1|14076.5|14075.3|14071|14070.1|548
1614013500000|2021-02-22 17:05:00|14072.9|14072|14079.3|14078.4|14079.5|14078.6|14072|14070.7|557
1614013800000|2021-02-22 17:10:00|14079.6|14078.7|14079|14078.1|14081.1|14079.9|14076.8|14075.5|595
1614014100000|2021-02-22 17:15:00|14079.1|14078.2|14078.9|14078|14080|14078.9|14077|14076.1|419
1614014400000|2021-02-22 17:20:00|14078.8|14077.9|14085.2|14084.3|14086|14085.1|14077.8|14076.6|447
1614014700000|2021-02-22 17:25:00|14085.1|14084.2|14084.5|14083.6|14085.7|14084.8|14083.5|14082.6|367
1614015000000|2021-02-22 17:30:00|14084.6|14083.7|14082.6|14081.7|14085.1|14084|14082.2|14081.2|390
1614015300000|2021-02-22 17:35:00|14082.7|14081.8|14084.9|14084|14086.9|14086|14082.7|14081.8|489
1614015600000|2021-02-22 17:40:00|14085|14084.1|14084|14083.1|14086.1|14085.2|14082.6|14081.7|354
1614015900000|2021-02-22 17:45:00|14083.8|14082.9|14084|14083.1|14084.9|14084|14083.2|14082.1|385
1614016200000|2021-02-22 17:50:00|14084.2|14083.3|14084.7|14083.8|14085.2|14084|14083.3|14082.4|332
1614016500000|2021-02-22 17:55:00|14084.8|14083.9|14082.9|14082|14084.9|14084|14082.7|14081.8|264
1614016800000|2021-02-22 18:00:00|14082.8|14081.9|14079.7|14078.8|14083.5|14082.6|14079.4|14078.3|371
1614017100000|2021-02-22 18:05:00|14079.8|14078.9|14080|14079.1|14081.3|14080.1|14078.6|14077.7|397
1614017400000|2021-02-22 18:10:00|14079.9|14079|14078|14077.1|14080.3|14079.4|14077.8|14076.8|210
1614017700000|2021-02-22 18:15:00|14078.1|14077.2|14078.3|14077.4|14080.1|14079.1|14077.9|14077|311
1614018000000|2021-02-22 18:20:00|14078.6|14077.7|14080.8|14079.9|14081.5|14080.3|14077.9|14076.8|328
1614018300000|2021-02-22 18:25:00|14080.4|14079.5|14081.1|14080.2|14081.4|14080.4|14079.9|14078.8|322
1614018600000|2021-02-22 18:30:00|14081|14080.1|14083.2|14082.3|14085.2|14084.1|14081|14080.1|345
1614018900000|2021-02-22 18:35:00|14083.3|14082.4|14082.9|14082|14084.6|14083.3|14082.1|14081.2|314
1614019200000|2021-02-22 18:40:00|14083.1|14081.6|14085.1|14084.2|14086.1|14085.2|14082.9|14081.6|286
1614019500000|2021-02-22 18:45:00|14085.3|14083.8|14084.2|14083.3|14086.3|14085.4|14083.9|14083|257
1614019800000|2021-02-22 18:50:00|14084.3|14083.4|14083.2|14082.3|14085.8|14084.9|14082.9|14081.9|225
1614020100000|2021-02-22 18:55:00|14083.4|14082.5|14080.1|14078.6|14084.5|14083.6|14079.5|14078.4|345
1614020400000|2021-02-22 19:00:00|14079.6|14078.7|14079.9|14079|14081.1|14080.2|14079.6|14078.3|274
1614020700000|2021-02-22 19:05:00|14079.8|14078.9|14080.8|14079.9|14081.9|14081|14079.8|14078.9|304
1614021000000|2021-02-22 19:10:00|14080.7|14079.8|14081.4|14080.5|14082|14081.1|14079.9|14079|282
1614021300000|2021-02-22 19:15:00|14081.3|14080.4|14080.9|14080|14082.1|14081|14079.7|14078.5|290
1614021600000|2021-02-22 19:20:00|14081|14080.1|14081|14080.1|14081.1|14080.2|14079.5|14078.4|367
1614021900000|2021-02-22 19:25:00|14081.1|14080.2|14083.9|14083|14084.2|14083.2|14080.8|14079.9|307
1614022200000|2021-02-22 19:30:00|14083.8|14082.9|14080.8|14079.9|14084.4|14083.5|14080.7|14079.8|228
1614022500000|2021-02-22 19:35:00|14080.9|14080|14079.9|14079|14082.2|14081|14078.4|14077.3|365
1614022800000|2021-02-22 19:40:00|14079.8|14078.9|14080.2|14079.3|14081.1|14080|14078.7|14077.7|238
1614023100000|2021-02-22 19:45:00|14080.1|14079.2|14078.8|14077.9|14081.2|14079.9|14078.4|14077.1|196
1614023400000|2021-02-22 19:50:00|14078.6|14077.7|14077.3|14075.8|14079.3|14078.3|14075.9|14075|195
1614023700000|2021-02-22 19:55:00|14077.4|14075.9|14076.7|14075.8|14081.6|14080.4|14076.1|14075.2|496
1614024000000|2021-02-22 20:00:00|14076.5|14075.6|14070.1|14069.2|14076.6|14075.7|14070.1|14068.9|474
1614024300000|2021-02-22 20:05:00|14070|14069.1|14070.4|14068.9|14071.6|14070.5|14069.8|14068.5|344
1614024600000|2021-02-22 20:10:00|14070.7|14069.5|14065.3|14064.4|14070.9|14070|14064.9|14063.7|324
1614024900000|2021-02-22 20:15:00|14065.2|14064.3|14069.1|14068.2|14070.8|14069.6|14065.2|14064.1|372
1614025200000|2021-02-22 20:20:00|14069|14068.1|14067.1|14066.2|14070.7|14069.5|14065.9|14065|351
1614025500000|2021-02-22 20:25:00|14067|14066.1|14067.5|14066|14068.6|14067.3|14065.9|14064.7|398
1614025800000|2021-02-22 20:30:00|14067.4|14065.9|14066.7|14065.2|14070|14068.5|14065.9|14064.6|340
1614026100000|2021-02-22 20:35:00|14066.6|14065.1|14064.1|14062.6|14067.2|14066|14063.9|14062.6|304
1614026400000|2021-02-22 20:40:00|14064|14062.5|14064.3|14062.8|14065.1|14064|14063|14061.8|400
1614026700000|2021-02-22 20:45:00|14064.1|14062.6|14064.9|14064|14065.3|14064.4|14063.1|14061.9|237
1614027000000|2021-02-22 20:50:00|14064.6|14063.1|14061.8|14060.9|14064.8|14063.3|14060.9|14059.7|390
1614027300000|2021-02-22 20:55:00|14062|14061.1|14061.6|14060.1|14062.7|14061.4|14060.2|14058.7|480
1614027600000|2021-02-22 21:00:00|14061.7|14060.2|14060.3|14058.8|14064.2|14063|14060|14058.7|440
1614027900000|2021-02-22 21:05:00|14060.4|14058.9|14061.8|14060.3|14062.8|14061.3|14059.2|14057.7|257
1614028200000|2021-02-22 21:10:00|14061.5|14060.6|14062.4|14060.9|14062.8|14061.5|14060.9|14059.6|222
1614028500000|2021-02-22 21:15:00|14061.8|14060.3|14061.6|14060.1|14062.2|14061|14060.6|14059.3|186
1614028800000|2021-02-22 21:20:00|14061.3|14060.4|14061.5|14060|14061.8|14060.7|14061.1|14059.9|107
1614029100000|2021-02-22 21:25:00|14061.6|14060.1|14062.9|14061.4|14063.5|14062.2|14061|14059.9|153
1614029400000|2021-02-22 21:30:00|14063.2|14061.7|14063|14062.1|14063.5|14062.5|14062.8|14061.7|95
1614029700000|2021-02-22 21:35:00|14062.9|14062|14063.6|14062.1|14063.9|14063|14062.7|14061.7|153
1614030000000|2021-02-22 21:40:00|14063.5|14062|14059.6|14058.1|14063.8|14062.5|14058.9|14057.7|255
1614030300000|2021-02-22 21:45:00|14059.4|14057.9|14061|14059.5|14062.2|14060.7|14058.6|14057.3|346
1614030600000|2021-02-22 21:50:00|14060.7|14059.2|14061.7|14060.2|14062|14060.6|14060.4|14058.9|205
1614030900000|2021-02-22 21:55:00|14062|14060.5|14065.8|14061.2|14069|14062.8|14062|14059.3|451
1614031200000|2021-02-22 22:00:00|14065.3|14060.9|14070.5|14060.5|14071.4|14061.4|14065.3|14057.7|77
1614031500000|2021-02-22 22:05:00|14069.2|14059.2|14073.3|14063.3|14074.7|14064.7|14068|14058|561
1614031800000|2021-02-22 22:10:00|14073.1|14063.1|14072.4|14065.1|14073.8|14065.6|14070.7|14060.7|168
1614032100000|2021-02-22 22:15:00|14072.2|14065.2|14072.2|14063.7|14073.4|14066.5|14070.6|14060.6|206
1614032400000|2021-02-22 22:20:00|14072|14063.8|14068.8|14063.3|14072.2|14065.1|14068.3|14060.1|191
1614032700000|2021-02-22 22:25:00|14068.7|14063.7|14074|14064|14074.4|14064.7|14068.5|14060.5|159
1614033000000|2021-02-22 22:30:00|14073.9|14063.9|14071.7|14067.7|14079.5|14072.9|14069.4|14061.7|546
1614033300000|2021-02-22 22:35:00|14072|14067.4|14070.6|14066.9|14072.3|14068.2|14069.7|14066.1|277
1614033600000|2021-02-22 22:40:00|14070.4|14066.7|14070.3|14067.5|14073.3|14067.8|14069.9|14066.1|243
1614033900000|2021-02-22 22:45:00|14070.4|14067.2|14070|14061|14074.2|14068|14069.2|14059.2|346
1614034200000|2021-02-22 22:50:00|14069.4|14060.3|14073.4|14065.1|14075.6|14065.6|14068.3|14058.8|460
1614034500000|2021-02-22 22:55:00|14074.2|14065|14073.9|14067.8|14075.9|14068.3|14071.6|14063.7|329
1614034800000|2021-02-22 23:00:00|14073.7|14068|14067.4|14064.9|14073.7|14068|14066.5|14061.1|562
1614035100000|2021-02-22 23:05:00|14067.3|14065|14072.4|14070.9|14072.9|14071|14066.7|14065|473
1614035400000|2021-02-22 23:10:00|14072.3|14070.8|14072.8|14071.3|14074.5|14073|14071.7|14070.2|304
1614035700000|2021-02-22 23:15:00|14072.9|14071.4|14069.8|14068.3|14073.9|14072.4|14069.8|14068.3|228
1614036000000|2021-02-22 23:20:00|14069.9|14068.4|14071.5|14070|14074.7|14073.5|14069.8|14068.3|208
1614036300000|2021-02-22 23:25:00|14071.1|14069.6|14074.5|14073|14076|14074.6|14070.6|14069.1|319
1614036600000|2021-02-22 23:30:00|14074.4|14072.9|14073.7|14072.2|14075.6|14074.5|14073.7|14072.2|265
1614036900000|2021-02-22 23:35:00|14073.9|14072.4|14072.7|14071.2|14074.8|14073.3|14072.5|14071|179
1614037200000|2021-02-22 23:40:00|14072.6|14071.1|14072.7|14071.2|14073.5|14072.3|14071.5|14070|254
1614037500000|2021-02-22 23:45:00|14072.8|14071.3|14072|14070.5|14073.6|14072.1|14070.1|14068.8|296
1614037800000|2021-02-22 23:50:00|14072.1|14070.6|14071.3|14069.8|14072.8|14071.3|14070.5|14069|247
1614038100000|2021-02-22 23:55:00|14071.2|14069.7|14068.6|14067.1|14071.9|14070.4|14068.4|14066.9|244
1614038400000|2021-02-23 00:00:00|14068.7|14067.2|14068.4|14066.9|14070.6|14069.2|14067.8|14066.3|387
1614038700000|2021-02-23 00:05:00|14068.5|14067|14064.2|14062.7|14068.6|14067.3|14063.5|14062|451
1614039000000|2021-02-23 00:10:00|14064.3|14062.8|14066.6|14065.1|14066.9|14065.4|14063.9|14062.7|412
1614039300000|2021-02-23 00:15:00|14066.7|14065.2|14069.7|14068.2|14071.4|14069.9|14066.7|14065.2|325
1614039600000|2021-02-23 00:20:00|14069.5|14068|14072.3|14070.8|14073.2|14071.7|14069.1|14067.9|423
1614039900000|2021-02-23 00:25:00|14072.2|14070.7|14070.1|14068.6|14072.8|14071.4|14069.9|14068.4|300
1614040200000|2021-02-23 00:30:00|14070.2|14068.7|14068.5|14067|14070.6|14069.1|14067|14065.6|230
1614040500000|2021-02-23 00:35:00|14068.4|14066.9|14069.9|14068.4|14071.4|14069.9|14067.8|14066.3|351
1614040800000|2021-02-23 00:40:00|14069.8|14068.3|14073.4|14071.9|14073.5|14072|14068.9|14067.4|306
1614041100000|2021-02-23 00:45:00|14073.1|14072.2|14073.8|14072.3|14075|14073.5|14070.4|14069.1|291
1614041400000|2021-02-23 00:50:00|14073.7|14072.2|14075.6|14074.1|14076.7|14075.2|14073.3|14071.8|387
1614041700000|2021-02-23 00:55:00|14075.4|14073.9|14074.7|14073.2|14077.4|14075.9|14074.4|14072.9|354
1614042000000|2021-02-23 01:00:00|14074.9|14073.4|14072.2|14070.7|14077.5|14076|14071|14069.7|633
1614042300000|2021-02-23 01:05:00|14072.3|14070.8|14069.5|14068|14072.5|14071|14068.5|14067.1|525
1614042600000|2021-02-23 01:10:00|14069.4|14067.9|14069.8|14068.9|14070.5|14069|14067.1|14065.8|395
1614042900000|2021-02-23 01:15:00|14069.9|14069|14073.2|14072.3|14073.7|14072.4|14069.1|14067.6|324
1614043200000|2021-02-23 01:20:00|14073.8|14072.8|14075.8|14074.3|14077.4|14075.9|14070.5|14069.3|396
1614043500000|2021-02-23 01:25:00|14075.9|14074.4|14076.2|14074.7|14076.9|14075.4|14073.8|14072.4|464
1614043800000|2021-02-23 01:30:00|14076.3|14074.8|14075.3|14073.8|14081.4|14080|14075.2|14073.7|601
1614044100000|2021-02-23 01:35:00|14075.2|14073.7|14078.4|14076.9|14078.7|14077.5|14075|14073.7|418
1614044400000|2021-02-23 01:40:00|14078.1|14077.2|14082.2|14080.7|14082.6|14081.3|14077.5|14076.2|394
1614044700000|2021-02-23 01:45:00|14082.4|14080.9|14082.9|14082|14084.3|14082.9|14080.6|14079.1|477
1614045000000|2021-02-23 01:50:00|14082.8|14081.9|14082.5|14081|14083.5|14082|14080.7|14079.5|431
1614045300000|2021-02-23 01:55:00|14082.4|14080.9|14082.1|14080.6|14083.3|14081.9|14080.9|14079.7|300
1614045600000|2021-02-23 02:00:00|14082.2|14080.7|14079.1|14077.6|14082.7|14081.2|14078.9|14077.4|291
1614045900000|2021-02-23 02:05:00|14079.2|14077.7|14081.1|14080.2|14082.5|14081|14079.1|14077.6|276
1614046200000|2021-02-23 02:10:00|14081.4|14079.9|14080.4|14078.9|14082.6|14081.1|14078.9|14077.4|359
1614046500000|2021-02-23 02:15:00|14079.7|14078.8|14080|14078.5|14080.9|14079.5|14079.1|14077.6|337
1614046800000|2021-02-23 02:20:00|14080.2|14078.7|14081.2|14079.7|14081.3|14079.8|14078.4|14076.9|233
1614047100000|2021-02-23 02:25:00|14081.1|14079.6|14080.5|14079|14082.3|14081|14080.2|14078.7|273
1614047400000|2021-02-23 02:30:00|14080.4|14078.9|14081.3|14079.8|14083.2|14081.8|14080.4|14078.9|292
1614047700000|2021-02-23 02:35:00|14081.2|14079.7|14083.2|14081.7|14083.7|14082.6|14081.2|14079.7|215
1614048000000|2021-02-23 02:40:00|14083.3|14081.8|14079.4|14077.9|14083.3|14082|14077.8|14076.7|272
1614048300000|2021-02-23 02:45:00|14079.5|14078|14077|14075.5|14080.3|14079.1|14076|14074.5|349
1614048600000|2021-02-23 02:50:00|14076.9|14075.4|14075.5|14074|14077.5|14076.2|14074.9|14073.6|353
1614048900000|2021-02-23 02:55:00|14075.7|14074.2|14076.7|14075.2|14078.9|14077.7|14075.2|14074|590
1614049200000|2021-02-23 03:00:00|14076.6|14075.7|14075.2|14073.7|14077.9|14076.5|14073.5|14072.2|411
1614049500000|2021-02-23 03:05:00|14075.1|14073.6|14073.9|14072.4|14076.5|14075.2|14073.7|14072.4|364
1614049800000|2021-02-23 03:10:00|14073.7|14072.2|14072.3|14070.8|14074.7|14073.4|14071.2|14069.7|408
1614050100000|2021-02-23 03:15:00|14072.4|14070.9|14069.5|14068|14073.6|14072.2|14069.4|14067.9|351
1614050400000|2021-02-23 03:20:00|14069.4|14067.9|14068.6|14067.1|14070.6|14069.1|14068|14066.6|464
1614050700000|2021-02-23 03:25:00|14068.7|14067.2|14072|14070.5|14072.6|14071.4|14068.6|14067.1|364
1614051000000|2021-02-23 03:30:00|14072.2|14070.7|14074.3|14072.8|14074.5|14073|14072.1|14070.7|326
1614051300000|2021-02-23 03:35:00|14074.2|14072.7|14072.3|14070.8|14074.3|14073|14072|14070.6|156
1614051600000|2021-02-23 03:40:00|14072.4|14070.9|14072.1|14070.6|14073.5|14072|14071.3|14069.8|253
1614051900000|2021-02-23 03:45:00|14072.2|14070.7|14070.4|14068.9|14072.3|14071.4|14070|14068.7|158
1614052200000|2021-02-23 03:50:00|14070.5|14069|14071.7|14070.2|14072.1|14070.6|14070|14068.8|144
1614052500000|2021-02-23 03:55:00|14071.6|14070.1|14072.2|14071.3|14072.5|14071.3|14070.9|14069.6|170
1614052800000|2021-02-23 04:00:00|14072.1|14071.2|14071.4|14069.9|14072.6|14071.3|14071.1|14069.8|152
1614053100000|2021-02-23 04:05:00|14071.3|14069.8|14071.4|14069.9|14072|14070.6|14070.3|14068.8|166
1614053400000|2021-02-23 04:10:00|14071.5|14070|14074.9|14073.4|14075.1|14073.7|14071.1|14069.8|184
1614053700000|2021-02-23 04:15:00|14074.8|14073.3|14074.9|14073.4|14075.2|14073.7|14073.5|14072.2|238
1614054000000|2021-02-23 04:20:00|14075|14073.5|14073.8|14072.3|14075.2|14073.7|14073|14071.5|187
1614054300000|2021-02-23 04:25:00|14073.7|14072.2|14075.7|14074.2|14076.1|14074.9|14073.5|14072|167
1614054600000|2021-02-23 04:30:00|14075.8|14074.3|14079|14077.5|14079.5|14078|14075.8|14074.3|330
1614054900000|2021-02-23 04:35:00|14078.9|14077.4|14080|14079.1|14080.6|14079.2|14078.6|14077.3|305
1614055200000|2021-02-23 04:40:00|14079.9|14079|14080|14079.1|14080.5|14079.3|14079.2|14078.3|161
1614055500000|2021-02-23 04:45:00|14079.9|14079|14079.3|14077.8|14080.3|14079.2|14078|14076.7|226
1614055800000|2021-02-23 04:50:00|14078.9|14078|14081.4|14079.9|14081.4|14080.2|14078.1|14076.8|234
1614056100000|2021-02-23 04:55:00|14081.3|14079.8|14082.8|14081.3|14083.2|14082.1|14080.7|14079.5|259
1614056400000|2021-02-23 05:00:00|14082.7|14081.2|14083.1|14081.6|14084.1|14082.9|14081.9|14080.4|287
1614056700000|2021-02-23 05:05:00|14083.2|14081.7|14083.4|14081.9|14085|14083.5|14081.9|14080.4|353
1614057000000|2021-02-23 05:10:00|14083.3|14081.8|14082.2|14080.7|14083.8|14082.3|14081.5|14080|340
1614057300000|2021-02-23 05:15:00|14082.3|14080.8|14082|14080.5|14082.5|14081.1|14080.9|14079.7|214
1614057600000|2021-02-23 05:20:00|14082.1|14080.6|14082.2|14080.7|14082.5|14081|14080.2|14078.7|209
1614057900000|2021-02-23 05:25:00|14082.3|14080.8|14084.2|14082.7|14084.6|14083.1|14081.8|14080.7|328
1614058200000|2021-02-23 05:30:00|14084|14083.1|14084.4|14082.9|14084.9|14083.4|14082.9|14081.7|342
1614058500000|2021-02-23 05:35:00|14084.5|14083|14084.5|14083|14084.6|14083.3|14082.6|14081.4|198
1614058800000|2021-02-23 05:40:00|14084.4|14082.9|14083.2|14081.7|14085.1|14083.8|14082.9|14081.5|300
1614059100000|2021-02-23 05:45:00|14083|14082.1|14082.4|14080.9|14083.4|14082.1|14080.5|14079|298
1614059400000|2021-02-23 05:50:00|14082.3|14080.8|14082.6|14081.1|14084.3|14083|14081|14079.6|283
1614059700000|2021-02-23 05:55:00|14082.2|14081.3|14083.1|14081.6|14085|14083.8|14082.2|14080.8|276
1614060000000|2021-02-23 06:00:00|14083.2|14081.7|14079.2|14077.7|14083.5|14082.1|14078|14077|408
1614060300000|2021-02-23 06:05:00|14079.1|14077.6|14075.1|14074.2|14080.5|14079.1|14074.8|14073.5|333
1614060600000|2021-02-23 06:10:00|14075|14074.1|14073.5|14072.6|14076.4|14075|14073.3|14072|348
1614060900000|2021-02-23 06:15:00|14073.6|14072.7|14071.9|14070.4|14074.2|14073|14070.7|14069.4|366
1614061200000|2021-02-23 06:20:00|14071.7|14070.2|14066.1|14064.6|14072.5|14071.3|14066.1|14064.6|318
1614061500000|2021-02-23 06:25:00|14066.6|14065.7|14067.4|14065.9|14068.7|14067.4|14064.6|14063.5|425
1614061800000|2021-02-23 06:30:00|14067.5|14066|14069.5|14068|14069.5|14068.2|14067|14065.6|295
1614062100000|2021-02-23 06:35:00|14069.2|14067.7|14066.8|14065.3|14069.5|14068.1|14066.1|14064.8|280
1614062400000|2021-02-23 06:40:00|14066.6|14065.7|14064.4|14062.9|14066.6|14065.7|14063.8|14062.6|343
1614062700000|2021-02-23 06:45:00|14064.3|14062.8|14060.3|14058.8|14064.4|14062.9|14059.8|14058.5|318
1614063000000|2021-02-23 06:50:00|14060.2|14058.7|14062.1|14060.6|14062.3|14061|14060.2|14058.7|228
1614063300000|2021-02-23 06:55:00|14062|14060.5|14067.3|14064.2|14067.7|14065.6|14061.3|14060|421
1614063600000|2021-02-23 07:00:00|14067.6|14063.9|14072.2|14070.7|14073.5|14072|14066.2|14060.5|815
1614063900000|2021-02-23 07:05:00|14072.1|14070.6|14067.9|14066.4|14074.4|14073|14067.2|14065.7|532
1614064200000|2021-02-23 07:10:00|14068.5|14066.5|14069.6|14068.1|14070.4|14068.9|14066.7|14065.5|474
1614064500000|2021-02-23 07:15:00|14069.4|14067.9|14068.4|14066.9|14071.4|14070.1|14066.8|14065.3|512
1614064800000|2021-02-23 07:20:00|14068.5|14067|14065.6|14064.1|14070.4|14069.2|14064.1|14062.9|504
1614065100000|2021-02-23 07:25:00|14065.5|14064|14067.9|14066.4|14069.3|14068|14065.5|14064|479
1614065400000|2021-02-23 07:30:00|14068|14066.5|14073.5|14072.6|14073.7|14072.6|14067.8|14066.5|330
1614065700000|2021-02-23 07:35:00|14073.4|14072.5|14079.4|14077.9|14082.6|14081.6|14072.9|14071.7|462
1614066000000|2021-02-23 07:40:00|14079.3|14077.8|14080.1|14078.6|14081.5|14080.2|14078.5|14077.2|415
1614066300000|2021-02-23 07:45:00|14080.2|14078.7|14085|14084.1|14086.5|14085.5|14079.7|14078.2|546
1614066600000|2021-02-23 07:50:00|14085.1|14084.2|14086.3|14085.4|14086.4|14085.4|14081.5|14080.4|413
1614066900000|2021-02-23 07:55:00|14086.7|14085.2|14084.9|14084|14087.1|14086|14084.5|14083.2|566
1614067200000|2021-02-23 08:00:00|14085|14084.1|14092.1|14091.2|14098.5|14097.4|14083.1|14082.2|1008
1614067500000|2021-02-23 08:05:00|14092.2|14091.3|14090.9|14090|14093.6|14092.4|14087|14085.7|754
1614067800000|2021-02-23 08:10:00|14091|14090.1|14089|14087.5|14094.2|14092.7|14085.2|14083.8|764
1614068100000|2021-02-23 08:15:00|14088.8|14087.3|14083.7|14082.8|14089.6|14088.2|14081.6|14080.5|670
1614068400000|2021-02-23 08:20:00|14083.8|14082.9|14085.1|14083.6|14088.8|14087.4|14083.6|14082.6|639
1614068700000|2021-02-23 08:25:00|14085|14083.5|14079.6|14078.1|14087|14086.1|14079|14077.6|640
1614069000000|2021-02-23 08:30:00|14079.8|14078.3|14081.4|14079.9|14085|14083.5|14074.7|14073.6|702
1614069300000|2021-02-23 08:35:00|14081.2|14079.7|14073.8|14072.9|14081.4|14080.2|14073.4|14071.9|756
1614069600000|2021-02-23 08:40:00|14073.9|14073|14082.7|14081.2|14084.5|14083.3|14073.8|14072.6|647
1614069900000|2021-02-23 08:45:00|14082.6|14081.1|14077.8|14076.9|14082.6|14081.1|14072.1|14071.2|665
1614070200000|2021-02-23 08:50:00|14077.7|14076.8|14078|14076.5|14081.2|14080|14074.4|14073.3|614
1614070500000|2021-02-23 08:55:00|14077.2|14076.3|14087.8|14086.9|14088.4|14087.1|14077|14075.8|557
1614070800000|2021-02-23 09:00:00|14088.1|14086.6|14078.5|14077.6|14088.9|14087.5|14078.5|14077.4|714
1614071100000|2021-02-23 09:05:00|14078.6|14077.7|14077|14076.1|14080.1|14079|14074.1|14073.1|813
1614071400000|2021-02-23 09:10:00|14077.4|14075.9|14076.4|14075.5|14079|14077.6|14073.8|14072.9|793
1614071700000|2021-02-23 09:15:00|14076.6|14075.7|14076.3|14074.8|14077.5|14076.5|14073.5|14072.2|740
1614072000000|2021-02-23 09:20:00|14076.4|14074.9|14070.8|14069.9|14077.4|14076.4|14069.3|14067.8|661
1614072300000|2021-02-23 09:25:00|14071.1|14069.6|14067.9|14067|14071.7|14070.2|14067.8|14066.5|615
1614072600000|2021-02-23 09:30:00|14068|14067.1|14072.4|14070.9|14073|14071.5|14067.1|14065.8|559
1614072900000|2021-02-23 09:35:00|14072.5|14071|14076.7|14075.2|14081.2|14079.7|14071.3|14069.9|594
1614073200000|2021-02-23 09:40:00|14076.8|14075.3|14080.1|14079.2|14081.1|14080.2|14075.6|14074.5|712
1614073500000|2021-02-23 09:45:00|14080|14079.1|14076.9|14075.4|14082.5|14081.4|14073|14071.5|760
1614073800000|2021-02-23 09:50:00|14077|14075.5|14091.5|14090|14091.9|14090.4|14076.4|14075.2|902
1614074100000|2021-02-23 09:55:00|14091.6|14090.1|14089.8|14088.9|14094.5|14093.1|14086.5|14085.3|848
1614074400000|2021-02-23 10:00:00|14089.7|14088.3|14087.9|14087|14092.1|14090.6|14085.5|14084.1|737
1614074700000|2021-02-23 10:05:00|14088|14087.1|14086.4|14084.9|14089.7|14088.4|14086.1|14084.8|757
1614075000000|2021-02-23 10:10:00|14086.3|14084.8|14088.4|14086.9|14088.8|14087.9|14083.3|14082.1|609
1614075300000|2021-02-23 10:15:00|14088.3|14086.8|14086.4|14085.5|14088.4|14087.1|14080.7|14079.5|705
1614075600000|2021-02-23 10:20:00|14086.3|14085.4|14084.2|14082.7|14088.6|14087.5|14084.1|14082.6|607
1614075900000|2021-02-23 10:25:00|14084.1|14082.6|14083.1|14081.6|14086.9|14085.4|14081.6|14080.5|824
1614076200000|2021-02-23 10:30:00|14083|14081.5|14084|14083.1|14085.3|14084.1|14081.1|14080.2|670
1614076500000|2021-02-23 10:35:00|14084.1|14083.2|14083.4|14081.9|14086.5|14085.5|14080.9|14079.7|730
1614076800000|2021-02-23 10:40:00|14083.5|14082|14088.7|14087.8|14089.1|14088|14083.1|14081.9|668
1614077100000|2021-02-23 10:45:00|14088.8|14087.9|14090.1|14089.2|14091.7|14090.2|14088|14086.7|493
1614077400000|2021-02-23 10:50:00|14090.2|14089.3|14089.8|14088.9|14091.7|14090.4|14088.9|14087.6|456
1614077700000|2021-02-23 10:55:00|14089.9|14089|14085.1|14084.2|14089.9|14089|14084.7|14083.6|637
1614078000000|2021-02-23 11:00:00|14085|14084.1|14082.2|14080.7|14086.6|14085.2|14081.6|14080.3|690
1614078300000|2021-02-23 11:05:00|14082|14081.1|14079.5|14078|14084.3|14083.2|14078.7|14077.8|591
1614078600000|2021-02-23 11:10:00|14079.4|14077.9|14080.8|14079.9|14084|14083.1|14077.9|14076.9|685
1614078900000|2021-02-23 11:15:00|14081.1|14079.6|14080.6|14079.7|14084.8|14083.9|14078.4|14077.1|694
1614079200000|2021-02-23 11:20:00|14080.7|14079.8|14079.6|14078.7|14083.7|14082.4|14079|14077.6|577
1614079500000|2021-02-23 11:25:00|14079.5|14078.6|14082.7|14081.8|14085.3|14084.4|14078.7|14077.8|588
1614079800000|2021-02-23 11:30:00|14082.6|14081.7|14084|14083.1|14084.7|14083.8|14079.4|14078.5|564
1614080100000|2021-02-23 11:35:00|14084.1|14083.2|14084.2|14083.3|14085.7|14084.6|14083.4|14082.2|360
1614080400000|2021-02-23 11:40:00|14084.1|14083.2|14090|14089.1|14091.5|14090.3|14084.1|14082.8|537
1614080700000|2021-02-23 11:45:00|14090.1|14089.2|14091.1|14090.2|14093.5|14092.5|14088.5|14087.3|701
1614081000000|2021-02-23 11:50:00|14091|14090.1|14095|14094.1|14096.7|14095.8|14090.8|14089.6|541
1614081300000|2021-02-23 11:55:00|14095.1|14094.2|14089.1|14087.6|14095.2|14094.3|14088.8|14087.5|466
1614081600000|2021-02-23 12:00:00|14089|14088.1|14089.8|14088.9|14091.2|14089.9|14085.7|14084.8|611
1614081900000|2021-02-23 12:05:00|14090.1|14089.2|14095.2|14094.3|14096.5|14095.2|14089.5|14088.4|666
1614082200000|2021-02-23 12:10:00|14095.3|14094.4|14089.5|14088.6|14096.4|14095.1|14089.5|14088.5|497
1614082500000|2021-02-23 12:15:00|14089.4|14088.5|14087.7|14086.2|14089.9|14089|14085.7|14084.8|658
1614082800000|2021-02-23 12:20:00|14087.6|14086.1|14087.4|14085.9|14090.1|14089.2|14085.9|14085|483
1614083100000|2021-02-23 12:25:00|14087.3|14085.8|14088.4|14086.9|14089.7|14088.8|14085.8|14084.9|520
1614083400000|2021-02-23 12:30:00|14088.3|14086.8|14084|14083.1|14091.3|14090.3|14083.7|14082.4|590
1614083700000|2021-02-23 12:35:00|14084.1|14083.2|14082.1|14080.6|14084.9|14083.4|14080.5|14079.4|429
1614084000000|2021-02-23 12:40:00|14082.2|14080.7|14083.1|14082.2|14083.4|14082.3|14078.8|14077.5|520
1614084300000|2021-02-23 12:45:00|14083.2|14082.3|14083.8|14082.3|14085.7|14084.6|14081.9|14080.6|461
1614084600000|2021-02-23 12:50:00|14083.6|14082.1|14086.9|14086|14086.9|14086|14081.4|14080.3|463
1614084900000|2021-02-23 12:55:00|14086.7|14085.8|14079.7|14078.8|14086.9|14086|14074.8|14073.9|712
1614085200000|2021-02-23 13:00:00|14079.6|14078.1|14073.7|14072.8|14082.6|14081.1|14072.9|14072|690
1614085500000|2021-02-23 13:05:00|14073.9|14072.4|14070.6|14069.7|14075.8|14074.9|14069.6|14068.2|528
1614085800000|2021-02-23 13:10:00|14070.7|14069.8|14069.8|14068.9|14071.8|14070.9|14067.2|14066.3|586
1614086100000|2021-02-23 13:15:00|14069.9|14069|14072|14071.1|14072.1|14071.2|14068.8|14067.6|492
1614086400000|2021-02-23 13:20:00|14071.9|14071|14068.9|14068|14073.5|14072.6|14066.4|14065.3|660
1614086700000|2021-02-23 13:25:00|14069|14068.1|14069.9|14068.4|14072.1|14070.9|14067.7|14066.6|463
1614087000000|2021-02-23 13:30:00|14069.8|14068.3|14065.8|14064.9|14069.9|14068.6|14065.7|14064.5|606
1614087300000|2021-02-23 13:35:00|14065.7|14064.8|14065.8|14064.9|14068.9|14067.4|14063.7|14062.7|546
1614087600000|2021-02-23 13:40:00|14066.1|14064.6|14067.1|14065.6|14070.3|14069.4|14062.8|14061.9|531
1614087900000|2021-02-23 13:45:00|14067.2|14065.7|14071.3|14069.8|14071.6|14070.7|14066.3|14065.4|477
1614088200000|2021-02-23 13:50:00|14071.4|14069.9|14078.7|14077.2|14078.7|14077.4|14071|14069.8|478
1614088500000|2021-02-23 13:55:00|14078|14077.1|14075.5|14074|14078.4|14077.2|14073.7|14072.5|488
1614088800000|2021-02-23 14:00:00|14075.3|14073.8|14075|14074.1|14079.3|14078.2|14074.7|14073.7|437
1614089100000|2021-02-23 14:05:00|14075.4|14074.5|14073.1|14072.2|14077.5|14076.6|14071.7|14070.8|548
1614089400000|2021-02-23 14:10:00|14073|14072.1|14078.4|14077.5|14079.3|14078|14071.8|14070.9|514
1614089700000|2021-02-23 14:15:00|14078.5|14077.6|14082.1|14081.2|14082.3|14081.4|14076.8|14075.9|382
1614090000000|2021-02-23 14:20:00|14082.4|14081.5|14088.3|14086.8|14089.1|14088|14082.3|14081.4|438
1614090300000|2021-02-23 14:25:00|14088.2|14086.7|14088.8|14087.9|14091.3|14090.2|14084.8|14083.9|411
1614090600000|2021-02-23 14:30:00|14088.7|14087.8|14075.6|14074.7|14088.7|14087.8|14074.9|14073.7|632
1614090900000|2021-02-23 14:35:00|14075.5|14074.6|14066.8|14065.9|14076.8|14075.9|14065.7|14064.7|727
1614091200000|2021-02-23 14:40:00|14066.9|14066|14062.8|14061.9|14071.8|14070.9|14062.1|14061|766
1614091500000|2021-02-23 14:45:00|14063|14062.1|14057.2|14056.3|14063.3|14062.4|14055.7|14054.5|775
1614091800000|2021-02-23 14:50:00|14057.1|14056.2|14067.8|14066.3|14068.3|14067|14054.9|14053.5|788
1614092100000|2021-02-23 14:55:00|14067.6|14066.1|14070.4|14067|14071.2|14069.7|14062.4|14061.5|694
1614092400000|2021-02-23 15:00:00|14070.6|14067.1|14074.7|14073.2|14079.4|14077.9|14064.9|14063.4|752
1614092700000|2021-02-23 15:05:00|14074.5|14073.6|14085|14084.1|14085.4|14084.1|14072.3|14070.8|829
1614093000000|2021-02-23 15:10:00|14084.9|14084|14084.8|14083.9|14092.1|14091.2|14082.7|14081.6|959
1614093300000|2021-02-23 15:15:00|14084.7|14083.8|14085.5|14084|14087.7|14086.6|14081|14079.7|959
1614093600000|2021-02-23 15:20:00|14086|14084.5|14097|14095.5|14097.7|14096.2|14083.5|14082.2|870
1614093900000|2021-02-23 15:25:00|14096.1|14095.2|14106.4|14104.9|14107|14105.5|14089.7|14088.6|806
1614094200000|2021-02-23 15:30:00|14106.1|14104.6|14106.8|14105.9|14112.5|14111|14104.4|14103.1|879
1614094500000|2021-02-23 15:35:00|14106.7|14105.8|14107.4|14105.9|14110.7|14109.8|14105.9|14104.4|736
1614094800000|2021-02-23 15:40:00|14107.5|14106|14109.8|14108.9|14110.9|14110|14104.1|14103|715
1614095100000|2021-02-23 15:45:00|14109.6|14108.7|14107.1|14105.6|14114.6|14113.7|14106.7|14105.3|678
1614095400000|2021-02-23 15:50:00|14107|14105.5|14105.5|14104|14107.8|14106.6|14100.9|14099.8|666
1614095700000|2021-02-23 15:55:00|14105.2|14104.3|14105.8|14104.9|14106.9|14105.5|14102.1|14100.7|684
1614096000000|2021-02-23 16:00:00|14105.9|14105|14117.3|14116.4|14117.5|14116.4|14105.7|14104.8|667
1614096300000|2021-02-23 16:05:00|14117.5|14116|14110.1|14108.6|14117.7|14116.2|14107.1|14105.8|658
1614096600000|2021-02-23 16:10:00|14109.8|14108.9|14105.9|14104.4|14111.2|14110|14105|14103.9|493
1614096900000|2021-02-23 16:15:00|14106.1|14104.6|14107.2|14106.3|14108.6|14107.2|14102.8|14101.7|533
1614097200000|2021-02-23 16:20:00|14107|14106.1|14104.9|14103.4|14107.4|14106.5|14101.9|14100.9|623
1614097500000|2021-02-23 16:25:00|14104.8|14103.3|14102.2|14100.7|14105.6|14104.7|14099.8|14098.3|531
1614097800000|2021-02-23 16:30:00|14102|14101.1|14101.1|14100.2|14103.1|14101.8|14098.1|14097.2|531
1614098100000|2021-02-23 16:35:00|14102|14100.5|14093.8|14092.9|14102.5|14101|14092|14090.7|485
1614098400000|2021-02-23 16:40:00|14093.9|14093|14097.1|14096.2|14099.2|14098.1|14089.9|14088.8|666
1614098700000|2021-02-23 16:45:00|14097.2|14096.3|14097.3|14095.8|14099.2|14098|14095.7|14094.2|567
1614099000000|2021-02-23 16:50:00|14097.4|14095.9|14096.1|14094.6|14100|14099|14094.7|14093.6|545
1614099300000|2021-02-23 16:55:00|14096|14094.5|14092.4|14090.9|14096.3|14095|14092|14090.9|507
1614099600000|2021-02-23 17:00:00|14091.8|14090.7|14092.2|14090.7|14094.8|14093.7|14089.8|14088.6|617
1614099900000|2021-02-23 17:05:00|14092.3|14090.8|14095.4|14093.9|14096.2|14095|14091.4|14090|462
1614100200000|2021-02-23 17:10:00|14095|14094.1|14096.2|14094.7|14099.4|14098.1|14093.9|14092.6|493
1614100500000|2021-02-23 17:15:00|14096.3|14094.8|14099.9|14099|14100.5|14099.3|14094.7|14093.6|481
1614100800000|2021-02-23 17:20:00|14100.3|14098.8|14098.5|14097|14100.5|14099.4|14096.9|14095.6|464
1614101100000|2021-02-23 17:25:00|14098.6|14097.1|14102.5|14101.6|14103.8|14102.5|14097.6|14096.5|457
1614101400000|2021-02-23 17:30:00|14102|14101.1|14100.5|14099.6|14102.8|14101.9|14099.9|14098.7|550
1614101700000|2021-02-23 17:35:00|14100.3|14099.4|14096.7|14095.8|14100.4|14099.5|14094.7|14093.7|699
1614102000000|2021-02-23 17:40:00|14096.6|14095.7|14098.2|14096.7|14098.5|14097.4|14095.5|14094.2|807
1614102300000|2021-02-23 17:45:00|14098.1|14096.6|14097.8|14096.3|14099.9|14098.7|14096.9|14095.6|674
1614102600000|2021-02-23 17:50:00|14097.6|14096.7|14098.1|14096.6|14100.9|14099.4|14096.6|14095.6|663
1614102900000|2021-02-23 17:55:00|14098.6|14097.1|14092.6|14091.1|14102|14101.1|14092.3|14091|859
1614103200000|2021-02-23 18:00:00|14092.5|14091.6|14095|14093.5|14097.3|14096.3|14091.6|14090.5|646
1614103500000|2021-02-23 18:05:00|14095.3|14093.8|14097.5|14096|14097.9|14096.6|14093.3|14092|598
1614103800000|2021-02-23 18:10:00|14097.6|14096.7|14098.3|14096.8|14100.1|14098.8|14096.6|14095.2|448
1614104100000|2021-02-23 18:15:00|14098.4|14096.9|14102.2|14100.7|14103.2|14102|14097.7|14096.3|480
1614104400000|2021-02-23 18:20:00|14102.3|14100.8|14104.4|14103.5|14105.3|14104.2|14101.9|14100.5|327
1614104700000|2021-02-23 18:25:00|14104.6|14103.1|14103.3|14101.8|14106.3|14104.8|14102.7|14101.5|340
1614105000000|2021-02-23 18:30:00|14103.1|14102.2|14104.7|14103.2|14105.4|14104.1|14102.8|14101.9|438
1614105300000|2021-02-23 18:35:00|14104.6|14103.1|14104.6|14103.1|14108|14107.1|14103.8|14102.7|531
1614105600000|2021-02-23 18:40:00|14104.3|14102.8|14102|14101.1|14105.2|14103.9|14100.9|14099.5|463
1614105900000|2021-02-23 18:45:00|14102.1|14101.2|14105|14104.1|14105.6|14104.5|14100.8|14099.4|601
1614106200000|2021-02-23 18:50:00|14104.9|14104|14106.9|14106|14108.4|14107.5|14104.6|14103.7|523
1614106500000|2021-02-23 18:55:00|14107|14106.1|14105.7|14104.8|14108.1|14107.2|14104.6|14103.7|531
1614106800000|2021-02-23 19:00:00|14105.6|14104.7|14109|14108.1|14109.2|14108.3|14104.3|14103.1|389
1614107100000|2021-02-23 19:05:00|14109.1|14108.2|14108.9|14108|14112.6|14111.7|14108.7|14107.8|417
1614107400000|2021-02-23 19:10:00|14109|14108.1|14109.1|14108.2|14110|14109.1|14107.7|14106.6|327
1614107700000|2021-02-23 19:15:00|14109|14108.1|14109.7|14108.8|14110.1|14109.2|14108.6|14107.5|248
1614108000000|2021-02-23 19:20:00|14109.8|14108.9|14112|14111.1|14112.2|14111.3|14108.4|14107.5|469
1614108300000|2021-02-23 19:25:00|14111.9|14111|14113.1|14112.2|14113.9|14113|14110.6|14109.4|349
1614108600000|2021-02-23 19:30:00|14112.9|14112|14107.9|14107|14113.2|14112.3|14107.8|14106.9|374
1614108900000|2021-02-23 19:35:00|14108|14107.1|14107.9|14107|14111.8|14110.6|14107.6|14106.7|388
1614109200000|2021-02-23 19:40:00|14108|14107.1|14108.1|14107.2|14109.1|14108.2|14105.9|14105|357
1614109500000|2021-02-23 19:45:00|14108|14107.1|14109.7|14108.8|14111.4|14110.5|14108|14107.1|412
1614109800000|2021-02-23 19:50:00|14109.6|14108.7|14109.9|14109|14111.1|14110.2|14108.3|14107.4|353
1614110100000|2021-02-23 19:55:00|14109.8|14108.9|14108.1|14107.2|14113.1|14112.2|14107.5|14106.6|426
1614110400000|2021-02-23 20:00:00|14108|14107.1|14108.8|14107.9|14109.2|14108.3|14104.8|14103.6|421
1614110700000|2021-02-23 20:05:00|14109.1|14108.2|14110.7|14109.8|14110.7|14109.8|14107.3|14106.1|314
1614111000000|2021-02-23 20:10:00|14110.6|14109.2|14112.2|14110.7|14112.5|14111.6|14109.3|14108|382
1614111300000|2021-02-23 20:15:00|14112.3|14110.8|14110|14108.5|14112.6|14111.4|14109.6|14108.3|315
1614111600000|2021-02-23 20:20:00|14109.9|14108.4|14110.3|14108.8|14110.9|14110|14108.7|14107.5|379
1614111900000|2021-02-23 20:25:00|14110.4|14108.9|14113|14112.1|14114.4|14112.9|14109.7|14108.5|480
1614112200000|2021-02-23 20:30:00|14112.9|14112|14113.1|14112.2|14114.4|14113.2|14111.8|14110.5|330
1614112500000|2021-02-23 20:35:00|14113|14112.1|14113.2|14112.3|14114.8|14113.4|14112.8|14111.7|379
1614112800000|2021-02-23 20:40:00|14113.3|14112.4|14111.3|14109.8|14114.4|14113.1|14109.5|14108.4|422
1614113100000|2021-02-23 20:45:00|14111.1|14110.2|14113.8|14112.3|14114.8|14113.7|14110.9|14109.9|367
1614113400000|2021-02-23 20:50:00|14114|14112.5|14113.4|14111.9|14115.3|14114.2|14111.2|14110.3|337
1614113700000|2021-02-23 20:55:00|14113.5|14112|14114.3|14112.8|14114.8|14113.9|14111.1|14110.1|435
1614114000000|2021-02-23 21:00:00|14114.4|14112.9|14111.4|14110.5|14115.5|14114.1|14111.1|14110|233
1614114300000|2021-02-23 21:05:00|14111.3|14110.4|14113.5|14112|14113.6|14112.4|14110.6|14109.2|208
1614114600000|2021-02-23 21:10:00|14113.6|14112.1|14110.9|14109.4|14113.7|14112.3|14110|14108.5|248
1614114900000|2021-02-23 21:15:00|14110.6|14109.1|14110.1|14108.6|14111.6|14110.3|14109.7|14108.4|219
1614115200000|2021-02-23 21:20:00|14109.9|14108.4|14108.7|14107.8|14110|14108.8|14108.5|14107.3|187
1614115500000|2021-02-23 21:25:00|14108.9|14108|14109.4|14107.9|14109.5|14108.5|14107.8|14106.6|192
1614115800000|2021-02-23 21:30:00|14109.3|14107.8|14111.4|14110.5|14111.7|14110.5|14108.6|14107.3|336
1614116100000|2021-02-23 21:35:00|14111.3|14110.4|14112|14110.5|14113|14111.7|14111.1|14109.9|788
1614116400000|2021-02-23 21:40:00|14112.3|14110.8|14112.4|14110.9|14113.7|14112.7|14111.8|14110.3|640
1614116700000|2021-02-23 21:45:00|14112.3|14110.8|14115.2|14113.7|14115.4|14113.9|14111.6|14110.3|291
1614117000000|2021-02-23 21:50:00|14114.7|14113.2|14116.6|14115.1|14117|14115.5|14114.1|14112.8|360
1614117300000|2021-02-23 21:55:00|14116.7|14115.2|14117.7|14113|14118.8|14115.9|14116|14110.3|390
1614117600000|2021-02-23 22:00:00|14116.2|14114.7|14115.1|14105.1|14118.7|14114.7|14110.7|14100.7|71
1614117900000|2021-02-23 22:05:00|14120.1|14110.1|14115.8|14105.8|14120.1|14110.1|14111.2|14101.2|301
1614118200000|2021-02-23 22:10:00|14116|14106|14115.4|14108.5|14120.3|14110.3|14115.2|14105.4|323
1614118500000|2021-02-23 22:15:00|14115.6|14108.6|14115|14109.7|14119.3|14109.7|14114.8|14107.5|245
1614118800000|2021-02-23 22:20:00|14114.9|14108.6|14117.5|14107.8|14119|14109.5|14114.8|14107.4|162
1614119100000|2021-02-23 22:25:00|14117.2|14108.1|14114.8|14110.2|14117.8|14110.6|14114.7|14107.7|207
1614119400000|2021-02-23 22:30:00|14114.9|14110.1|14115.6|14109.2|14118.4|14111.4|14114.5|14106.8|321
1614119700000|2021-02-23 22:35:00|14115.7|14109|14114.9|14109.7|14118.6|14110.8|14114.3|14107.1|556
1614120000000|2021-02-23 22:40:00|14114.8|14108.9|14116.3|14108.4|14117.7|14111.4|14114.7|14108.4|261
1614120300000|2021-02-23 22:45:00|14116.7|14108.6|14116.5|14110.3|14118.9|14111.5|14113.3|14107.2|387
1614120600000|2021-02-23 22:50:00|14117|14110.2|14117|14110.8|14119|14111.3|14114.9|14108.5|581
1614120900000|2021-02-23 22:55:00|14116.8|14110.7|14115.3|14110.8|14119.6|14111.7|14115|14107.7|309
1614121200000|2021-02-23 23:00:00|14115.1|14111|14115.9|14113.7|14117.7|14114.8|14114.5|14109.9|647
1614121500000|2021-02-23 23:05:00|14115.6|14114.1|14114.9|14113.4|14116.2|14114.5|14113.7|14112.2|192
1614121800000|2021-02-23 23:10:00|14115|14113.5|14115.7|14114.2|14116.6|14115.1|14114.3|14112.4|308
1614122100000|2021-02-23 23:15:00|14115.6|14114.1|14114.1|14112.6|14115.6|14114.1|14111.9|14110.4|506
1614122400000|2021-02-23 23:20:00|14114.3|14112.8|14114.3|14112.8|14115.8|14114.3|14113.9|14112.4|496
1614122700000|2021-02-23 23:25:00|14114.4|14112.9|14111.2|14109.7|14114.7|14113.2|14110.4|14108.9|323
1614123000000|2021-02-23 23:30:00|14111.1|14109.6|14117.4|14115.9|14118.6|14117.1|14111|14109.5|570
1614123300000|2021-02-23 23:35:00|14117.5|14116|14120.2|14118.7|14120.7|14119.2|14117.2|14115.7|274
1614123600000|2021-02-23 23:40:00|14120.1|14118.6|14119.4|14117.9|14121.6|14120.1|14119.2|14117.7|217
1614123900000|2021-02-23 23:45:00|14119.5|14118|14119.1|14117.6|14120.2|14118.7|14118.6|14117.1|166
1614124200000|2021-02-23 23:50:00|14119|14117.5|14120.1|14118.6|14121.6|14120.1|14119|14117.5|238
1614124500000|2021-02-23 23:55:00|14120|14118.5|14120.2|14118.7|14120.6|14119.4|14118.8|14117.3|304
1614124800000|2021-02-24 00:00:00|14120.3|14118.8|14121.3|14119.8|14123.4|14121.9|14119.3|14117.8|437
1614125100000|2021-02-24 00:05:00|14121.4|14119.9|14118.4|14116.9|14121.8|14120.5|14116.5|14115.2|536
1614125400000|2021-02-24 00:10:00|14118.3|14116.8|14120.4|14118.9|14121.5|14120|14118.1|14116.7|431
1614125700000|2021-02-24 00:15:00|14120.5|14119|14122.8|14121.3|14122.9|14121.4|14119.5|14118|331
1614126000000|2021-02-24 00:20:00|14122.7|14121.2|14124.1|14122.6|14125.1|14124|14121.2|14119.7|376
1614126300000|2021-02-24 00:25:00|14124|14122.5|14123.1|14121.6|14124.4|14122.9|14122.9|14121.4|280
1614126600000|2021-02-24 00:30:00|14123.2|14121.7|14124.2|14122.7|14126.5|14125|14123|14121.7|387
1614126900000|2021-02-24 00:35:00|14124.1|14122.6|14126.9|14126|14127.4|14126.1|14123|14121.8|433
1614127200000|2021-02-24 00:40:00|14127|14126.1|14125.9|14125|14127.5|14126.3|14125|14123.7|363
1614127500000|2021-02-24 00:45:00|14126.2|14124.7|14127.4|14125.9|14128.9|14127.4|14126.1|14124.6|312
1614127800000|2021-02-24 00:50:00|14127.5|14126|14128.1|14126.6|14130.8|14129.3|14126.8|14125.4|623
1614128100000|2021-02-24 00:55:00|14128.2|14126.7|14131.6|14130.1|14131.7|14130.5|14127.8|14126.3|453
1614128400000|2021-02-24 01:00:00|14131.7|14130.2|14143.5|14142|14144.2|14142.7|14128|14126.5|938
1614128700000|2021-02-24 01:05:00|14143.9|14142.4|14158.1|14156.6|14170.9|14169.4|14142.5|14141|1400
1614129000000|2021-02-24 01:10:00|14158.6|14157.1|14165.4|14163.9|14168.4|14166.8|14157.9|14156.4|954
1614129300000|2021-02-24 01:15:00|14165.2|14163.7|14169.3|14167.8|14174.9|14173.4|14162.5|14161|897
1614129600000|2021-02-24 01:20:00|14169.2|14167.7|14206.7|14205.2|14245.6|14237.7|14168.3|14166.8|1478
1614129900000|2021-02-24 01:25:00|14207.2|14205|14192.4|14190.9|14208.4|14205.8|14186.8|14185|1329
1614130200000|2021-02-24 01:30:00|14192.2|14190.7|14189.5|14188|14193.3|14191.8|14180.1|14178.6|1015
1614130500000|2021-02-24 01:35:00|14189.3|14187.8|14182.7|14181.2|14192.5|14190.8|14182.5|14181|844
1614130800000|2021-02-24 01:40:00|14182.5|14181|14184.6|14183.1|14186|14184.5|14180.5|14178.9|748
1614131100000|2021-02-24 01:45:00|14184.7|14183.2|14185|14183.5|14191.7|14190.4|14183.4|14181.9|998
1614131400000|2021-02-24 01:50:00|14185.1|14183.6|14185.7|14184.2|14192.3|14190.8|14184.9|14183.4|930
1614131700000|2021-02-24 01:55:00|14185.6|14184.1|14178.5|14177|14186.2|14184.7|14177.9|14176.4|774
1614132000000|2021-02-24 02:00:00|14178.6|14177.1|14177.3|14175.8|14181.5|14180|14175|14173.7|821
1614132300000|2021-02-24 02:05:00|14177.2|14175.7|14169.2|14167.7|14177.3|14175.8|14169.1|14167.6|794
1614132600000|2021-02-24 02:10:00|14169.8|14168.3|14170.3|14168.8|14174.5|14173|14168.8|14167.3|686
1614132900000|2021-02-24 02:15:00|14170.4|14168.9|14167.7|14166.2|14172.2|14170.9|14166.9|14165.7|608
1614133200000|2021-02-24 02:20:00|14167.6|14166.1|14174|14172.5|14176.3|14174.8|14167.1|14165.6|665
1614133500000|2021-02-24 02:25:00|14174.1|14172.6|14172.1|14170.6|14175.3|14173.9|14168.8|14167.3|498
1614133800000|2021-02-24 02:30:00|14171.9|14170.4|14170.5|14169|14171.9|14170.4|14167.8|14166.3|599
1614134100000|2021-02-24 02:35:00|14170.6|14169.1|14170.8|14169.3|14171.5|14170|14166.5|14165|597
1614134400000|2021-02-24 02:40:00|14171.2|14169.7|14169.9|14168.4|14171.4|14169.9|14165.2|14163.7|593
1614134700000|2021-02-24 02:45:00|14169.8|14168.3|14165.9|14164.4|14169.8|14168.3|14163.9|14162.4|529
1614135000000|2021-02-24 02:50:00|14166|14164.5|14165.5|14164|14166.6|14165.1|14163.8|14162.3|504
1614135300000|2021-02-24 02:55:00|14165.6|14164.1|14169.8|14168.3|14170|14168.5|14163.8|14162.5|535
1614135600000|2021-02-24 03:00:00|14169.6|14168.1|14173.4|14171.9|14173.6|14172.3|14168.8|14167.3|511
1614135900000|2021-02-24 03:05:00|14173.2|14171.7|14170.8|14169.3|14173.5|14172.4|14170.5|14169|488
1614136200000|2021-02-24 03:10:00|14170.9|14169.4|14173.3|14171.8|14173.9|14173|14167.6|14166.1|560
1614136500000|2021-02-24 03:15:00|14173.2|14171.7|14169.2|14167.7|14176.4|14175|14169|14167.5|727
1614136800000|2021-02-24 03:20:00|14169.3|14167.8|14167.4|14166.5|14172.8|14171.3|14166|14164.8|766
1614137100000|2021-02-24 03:25:00|14167.5|14166.6|14168.5|14167|14168.8|14167.5|14165.8|14164.5|712
1614137400000|2021-02-24 03:30:00|14168.4|14166.9|14167.2|14166.3|14169.1|14167.7|14165.8|14164.7|589
1614137700000|2021-02-24 03:35:00|14167.3|14166.4|14169.3|14167.8|14170.7|14169.4|14166.4|14165.1|495
1614138000000|2021-02-24 03:40:00|14169.2|14167.7|14167.9|14166.4|14169.7|14168.2|14165.6|14164.2|472
1614138300000|2021-02-24 03:45:00|14168.1|14166.6|14162.3|14160.8|14168.1|14166.6|14162|14160.7|542
1614138600000|2021-02-24 03:50:00|14162.4|14160.9|14158.7|14157.2|14164.4|14162.9|14157.9|14156.4|550
1614138900000|2021-02-24 03:55:00|14158.5|14157|14159.2|14157.7|14160.4|14159.2|14156.1|14154.8|572
1614139200000|2021-02-24 04:00:00|14159|14157.5|14158.5|14157.6|14160.7|14159.4|14157.6|14156.5|369
1614139500000|2021-02-24 04:05:00|14158.7|14157.2|14159.1|14157.6|14159.4|14158.2|14157.4|14156.3|456
1614139800000|2021-02-24 04:10:00|14159.2|14157.7|14159.9|14158.4|14161.2|14159.9|14158.3|14156.9|353
1614140100000|2021-02-24 04:15:00|14160|14158.5|14161.4|14159.9|14163.3|14162.2|14158.3|14157.2|846
1614140400000|2021-02-24 04:20:00|14161.3|14159.8|14160.9|14159.4|14162.3|14161.2|14160.1|14158.4|460
1614140700000|2021-02-24 04:25:00|14161|14159.5|14162.6|14161.1|14163.5|14162.1|14160.9|14159.4|311
1614141000000|2021-02-24 04:30:00|14163.1|14161.6|14165.2|14163.7|14165.5|14164.1|14162.2|14160.9|341
1614141300000|2021-02-24 04:35:00|14165.1|14163.6|14166.3|14164.8|14169.3|14168.2|14165|14163.6|388
1614141600000|2021-02-24 04:40:00|14166.4|14164.9|14164.9|14163.4|14166.6|14165.1|14164.7|14163.2|206
1614141900000|2021-02-24 04:45:00|14165.1|14163.6|14162.3|14160.8|14165.4|14163.9|14162.3|14160.8|354
1614142200000|2021-02-24 04:50:00|14162.2|14160.7|14163.1|14161.6|14166.6|14165.1|14162.2|14160.7|413
1614142500000|2021-02-24 04:55:00|14163|14161.5|14160.9|14160|14163.2|14161.9|14160.1|14158.6|383
1614142800000|2021-02-24 05:00:00|14161|14160.1|14159.4|14157.9|14162.1|14161|14158.8|14157.4|493
1614143100000|2021-02-24 05:05:00|14159.3|14157.8|14157.1|14155.6|14160.5|14159.1|14156.8|14155.4|588
1614143400000|2021-02-24 05:10:00|14157.2|14155.7|14153|14151.5|14157.4|14156|14152.8|14151.3|433
1614143700000|2021-02-24 05:15:00|14153.1|14151.6|14155.2|14153.7|14157.4|14156.3|14150.8|14149.6|684
1614144000000|2021-02-24 05:20:00|14155.3|14153.8|14158.2|14156.7|14159.5|14158|14155|14153.7|583
1614144300000|2021-02-24 05:25:00|14158.3|14156.8|14156.3|14154.8|14158.4|14156.9|14154.8|14153.3|431
1614144600000|2021-02-24 05:30:00|14156.4|14154.9|14155.7|14154.2|14156.6|14155.1|14151.4|14150.5|563
1614144900000|2021-02-24 05:35:00|14155.6|14154.1|14161.5|14160|14162.1|14160.9|14155.6|14154.1|519
1614145200000|2021-02-24 05:40:00|14161.6|14160.1|14162.5|14161|14162.9|14161.4|14160.3|14158.8|471
1614145500000|2021-02-24 05:45:00|14162.4|14160.9|14158.5|14157|14162.5|14161|14157|14155.5|478
1614145800000|2021-02-24 05:50:00|14158.6|14157.1|14159.4|14157.9|14161.8|14160.3|14158.5|14157|359
1614146100000|2021-02-24 05:55:00|14159.3|14157.8|14164.5|14163|14164.6|14163.5|14159.2|14157.7|352
1614146400000|2021-02-24 06:00:00|14164.4|14162.9|14165.5|14164|14166.6|14165.4|14162.1|14161|473
1614146700000|2021-02-24 06:05:00|14165.4|14163.9|14164.3|14162.8|14165.6|14164.1|14162.4|14160.9|378
1614147000000|2021-02-24 06:10:00|14164.4|14162.9|14164.2|14162.7|14165.6|14164.3|14162.6|14161.4|373
1614147300000|2021-02-24 06:15:00|14164.3|14162.8|14157.1|14155.6|14164.4|14162.9|14156.9|14155.5|440
1614147600000|2021-02-24 06:20:00|14157.2|14155.7|14165.4|14163.9|14165.4|14163.9|14157.1|14155.6|449
1614147900000|2021-02-24 06:25:00|14165.3|14163.8|14170.5|14169|14170.6|14169.1|14162.1|14160.6|575
1614148200000|2021-02-24 06:30:00|14170.6|14169.1|14173.5|14172|14175.3|14174|14169|14167.5|570
1614148500000|2021-02-24 06:35:00|14173.6|14172.1|14176.2|14174.7|14178.6|14177.4|14172.9|14171.7|551
1614148800000|2021-02-24 06:40:00|14176|14175.1|14182.4|14180.9|14182.4|14181|14175.7|14174.2|396
1614149100000|2021-02-24 06:45:00|14182.3|14180.8|14193.7|14192.2|14194|14192.5|14181.7|14180.2|493
1614149400000|2021-02-24 06:50:00|14193.5|14192|14189.1|14188.2|14193.6|14192.4|14188.5|14187.6|355
1614149700000|2021-02-24 06:55:00|14189.2|14188.3|14192.5|14191|14192.7|14191.3|14188|14186.9|271
1614150000000|2021-02-24 07:00:00|14192.4|14190.9|14187.1|14186.2|14192.7|14191.1|14185.6|14184.3|597
1614150300000|2021-02-24 07:05:00|14187|14186.1|14198.3|14196.8|14209.1|14207.3|14185.9|14184.6|862
1614150600000|2021-02-24 07:10:00|14198.4|14196.9|14197.6|14196.1|14199.1|14197.7|14193.8|14192.5|642
1614150900000|2021-02-24 07:15:00|14197.7|14196.2|14193.1|14191.6|14202.1|14200.8|14192.9|14191.6|598
1614151200000|2021-02-24 07:20:00|14192.8|14191.9|14181.3|14179.8|14193.3|14191.9|14179.6|14178.2|691
1614151500000|2021-02-24 07:25:00|14181.1|14179.6|14180.9|14180|14181.7|14180.7|14176.4|14175.1|623
1614151800000|2021-02-24 07:30:00|14181|14180.1|14176.2|14175.3|14181.1|14180.1|14175|14173.7|526
1614152100000|2021-02-24 07:35:00|14176.1|14175.2|14175.7|14174.2|14178|14176.7|14170.1|14168.8|706
1614152400000|2021-02-24 07:40:00|14175.5|14174.6|14176.6|14175.1|14180|14178.6|14174.7|14173.5|580
1614152700000|2021-02-24 07:45:00|14176.7|14175.2|14178|14176.5|14180.3|14179.4|14176.6|14175.1|653
1614153000000|2021-02-24 07:50:00|14178.3|14176.8|14174.3|14172.8|14178.8|14177.7|14170.9|14169.7|570
1614153300000|2021-02-24 07:55:00|14174.2|14172.7|14180.6|14179.1|14180.8|14179.5|14173.7|14172.4|527
1614153600000|2021-02-24 08:00:00|14180.3|14179.4|14185.7|14184.2|14187|14185.5|14172|14171.1|1038
1614153900000|2021-02-24 08:05:00|14185.6|14184.1|14184.8|14183.9|14192|14191.1|14184.6|14183.7|955
1614154200000|2021-02-24 08:10:00|14184.7|14183.8|14171.5|14170|14184.9|14184|14169.5|14168.6|906
1614154500000|2021-02-24 08:15:00|14171.6|14170.1|14175.5|14174|14176.4|14174.9|14162.1|14160.8|906
1614154800000|2021-02-24 08:20:00|14175.4|14173.9|14173.4|14172.5|14180.4|14179.2|14172.1|14170.9|817
1614155100000|2021-02-24 08:25:00|14173.5|14172.6|14179.3|14177.8|14183.6|14182.3|14173|14171.7|826
1614155400000|2021-02-24 08:30:00|14179|14178.1|14187.3|14185.8|14196.9|14195.4|14179|14177.7|1167
1614155700000|2021-02-24 08:35:00|14187.4|14185.9|14189|14188.1|14195.4|14193.9|14186.1|14184.7|1001
1614156000000|2021-02-24 08:40:00|14189.3|14187.8|14176.4|14174.9|14189.6|14188.1|14175.9|14174.5|917
1614156300000|2021-02-24 08:45:00|14176.2|14175.3|14180.5|14179|14184.4|14183.2|14174.2|14172.9|845
1614156600000|2021-02-24 08:50:00|14180|14179.1|14181.4|14180.5|14184.8|14183.3|14179.2|14177.7|775
1614156900000|2021-02-24 08:55:00|14181.1|14180.2|14174.1|14173.2|14182.3|14180.8|14171.6|14170.1|835
1614157200000|2021-02-24 09:00:00|14174.2|14172.7|14171.3|14170.4|14176.5|14175.2|14167.9|14166.7|940
1614157500000|2021-02-24 09:05:00|14172|14170.5|14174.6|14173.1|14178.6|14177.3|14172|14170.5|784
1614157800000|2021-02-24 09:10:00|14174.5|14173|14172.1|14171.2|14176.5|14175.4|14169.3|14167.8|789
1614158100000|2021-02-24 09:15:00|14172.2|14171.3|14172.4|14171.5|14178.5|14177.3|14169.9|14168.8|779
1614158400000|2021-02-24 09:20:00|14172.3|14171.4|14176|14174.5|14180.7|14179.4|14171.2|14169.7|788
1614158700000|2021-02-24 09:25:00|14175.9|14174.4|14177.2|14175.7|14178.7|14177.6|14172.8|14171.6|814
1614159000000|2021-02-24 09:30:00|14177.1|14175.6|14176.1|14174.6|14179.5|14178.1|14172.7|14171.5|664
1614159300000|2021-02-24 09:35:00|14176|14174.5|14171.5|14170.6|14177.8|14176.3|14169.7|14168.8|701
1614159600000|2021-02-24 09:40:00|14171.8|14170.3|14168.1|14167.2|14173.1|14172.1|14166.4|14165.2|704
1614159900000|2021-02-24 09:45:00|14168.5|14167.6|14162.6|14161.1|14171.2|14169.7|14161.6|14160.4|828
1614160200000|2021-02-24 09:50:00|14162.7|14161.2|14164.8|14163.9|14166.5|14165.5|14162.1|14161.1|706
1614160500000|2021-02-24 09:55:00|14164.9|14164|14162.7|14161.8|14165.2|14164.3|14159.5|14158.4|595
1614160800000|2021-02-24 10:00:00|14162.8|14161.9|14160.6|14159.7|14165.3|14164.1|14160.6|14159.5|425
1614161100000|2021-02-24 10:05:00|14160.5|14159.6|14150.6|14149.1|14160.8|14159.7|14148.7|14147.6|822
1614161400000|2021-02-24 10:10:00|14150.7|14149.2|14143.9|14142.4|14153.2|14152|14141|14139.5|725
1614161700000|2021-02-24 10:15:00|14143.3|14142.7|14142.3|14141.4|14149.2|14148.3|14142.2|14141.2|772
1614162000000|2021-02-24 10:20:00|14142.6|14141.1|14144.3|14143.4|14145.7|14144.4|14138.2|14136.9|773
1614162300000|2021-02-24 10:25:00|14144|14143.1|14149.6|14148.1|14149.6|14148.5|14143.4|14142.3|542
1614162600000|2021-02-24 10:30:00|14149.7|14148.2|14151.3|14149.8|14151.6|14150.6|14145.8|14144.5|738
1614162900000|2021-02-24 10:35:00|14151|14150.1|14144.3|14142.8|14151.7|14150.8|14142.2|14141.1|674
1614163200000|2021-02-24 10:40:00|14144.2|14142.7|14148.5|14147|14148.7|14147.2|14143.1|14141.6|518
1614163500000|2021-02-24 10:45:00|14148.6|14147.1|14145.2|14144.3|14149.8|14148.8|14145.1|14144.2|471
1614163800000|2021-02-24 10:50:00|14145.3|14144.4|14145.3|14143.8|14148.7|14147.4|14144.9|14143.6|392
1614164100000|2021-02-24 10:55:00|14145.4|14143.9|14153|14152.1|14155.3|14154.4|14145.4|14143.9|717
1614164400000|2021-02-24 11:00:00|14153.1|14151.5|14148.5|14147|14156.1|14154.7|14147.8|14146.7|647
1614164700000|2021-02-24 11:05:00|14148.4|14146.9|14141.3|14139.8|14149.4|14148|14140.8|14139.5|516
1614165000000|2021-02-24 11:10:00|14141.1|14139.6|14140.9|14140|14142.6|14141.5|14138.8|14137.9|435
1614165300000|2021-02-24 11:15:00|14140.7|14139.8|14142.9|14142|14144.7|14143.8|14140.6|14139.7|437
1614165600000|2021-02-24 11:20:00|14143|14142.1|14137.1|14136.2|14143.3|14142.1|14134.4|14133.4|569
1614165900000|2021-02-24 11:25:00|14137|14136.1|14132|14131.1|14138.5|14137.4|14131.6|14130.3|428
1614166200000|2021-02-24 11:30:00|14132.1|14131.2|14128.2|14126.7|14135.1|14133.9|14127.8|14126.6|611
1614166500000|2021-02-24 11:35:00|14128.1|14126.6|14124.3|14123.4|14128.2|14127|14123.5|14122.6|469
1614166800000|2021-02-24 11:40:00|14124|14123.1|14126.7|14125.2|14126.8|14125.3|14120.3|14119.3|622
1614167100000|2021-02-24 11:45:00|14126.6|14125.1|14131.4|14130.5|14131.5|14130.5|14126.6|14125.1|462
1614167400000|2021-02-24 11:50:00|14132|14131.1|14136.2|14135.3|14138.8|14137.4|14132|14131|617
1614167700000|2021-02-24 11:55:00|14136.1|14135.2|14136.8|14135.3|14138.8|14137.6|14134.7|14133.2|577
1614168000000|2021-02-24 12:00:00|14137.1|14135.6|14135.4|14133.9|14137.7|14136.5|14131.9|14130.4|652
1614168300000|2021-02-24 12:05:00|14135.5|14134|14142.6|14141.1|14144.4|14143.3|14133.9|14132.4|620
1614168600000|2021-02-24 12:10:00|14142.7|14141.2|14139.2|14138.3|14142.7|14141.5|14136.4|14134.9|424
1614168900000|2021-02-24 12:15:00|14139.3|14138.4|14145.1|14144.2|14146.4|14145.5|14139|14137.8|613
1614169200000|2021-02-24 12:20:00|14145.2|14144.3|14149.2|14147.7|14150.2|14149.3|14145|14144.1|445
1614169500000|2021-02-24 12:25:00|14150.1|14148.6|14150.1|14149.2|14152.2|14151.1|14149|14147.7|569
1614169800000|2021-02-24 12:30:00|14150|14149.1|14142.9|14142|14150.5|14149.3|14142.1|14141.1|601
1614170100000|2021-02-24 12:35:00|14142.8|14141.9|14144.3|14142.8|14144.4|14143.1|14138.3|14137.2|698
1614170400000|2021-02-24 12:40:00|14143.8|14142.9|14133.5|14132.6|14144.4|14143.3|14132.5|14131|711
1614170700000|2021-02-24 12:45:00|14133.6|14132.7|14134.1|14132.6|14135.5|14134|14132.6|14131.2|492
1614171000000|2021-02-24 12:50:00|14133.7|14132.8|14130.4|14129.5|14135.5|14134.3|14130.4|14129.5|481
1614171300000|2021-02-24 12:55:00|14130.5|14129.6|14122.7|14121.2|14133|14132|14121.8|14120.5|712
1614171600000|2021-02-24 13:00:00|14122.6|14121.1|14122.5|14121.6|14126.4|14125.1|14121.4|14120.4|822
1614171900000|2021-02-24 13:05:00|14122.6|14121.7|14119.1|14117.6|14126.4|14125.3|14117.8|14116.7|687
1614172200000|2021-02-24 13:10:00|14118.8|14117.9|14118.1|14117.2|14119.7|14118.5|14114.6|14113.2|778
1614172500000|2021-02-24 13:15:00|14118|14117.1|14106.4|14104.9|14119.2|14118|14105.8|14104.8|790
1614172800000|2021-02-24 13:20:00|14106.1|14105.2|14106.4|14105.5|14111.3|14110.2|14105.1|14103.6|948
1614173100000|2021-02-24 13:25:00|14106.3|14105.4|14112.4|14111.5|14114.2|14113.2|14106.2|14105.3|772
1614173400000|2021-02-24 13:30:00|14112.6|14111.7|14116.1|14115.2|14117.1|14115.9|14112.6|14111.5|710
1614173700000|2021-02-24 13:35:00|14116|14115.1|14118.9|14118|14120.4|14119.3|14111.2|14109.9|730
1614174000000|2021-02-24 13:40:00|14118.7|14117.8|14110.9|14110|14118.9|14117.8|14107.9|14106.7|846
1614174300000|2021-02-24 13:45:00|14110.8|14109.9|14096.8|14095.3|14113.1|14111.8|14095.3|14094|1095
1614174600000|2021-02-24 13:50:00|14097.1|14095.6|14103.2|14102.3|14105.2|14104.1|14095.8|14094.5|1178
1614174900000|2021-02-24 13:55:00|14103.3|14102.4|14098.1|14097.2|14104.4|14103.1|14093|14091.5|1090
1614175200000|2021-02-24 14:00:00|14097.9|14097|14107.1|14106.2|14108.5|14107.5|14093.9|14092.8|1045
1614175500000|2021-02-24 14:05:00|14107.2|14105.7|14115.7|14114.8|14119.4|14118|14106.1|14104.8|1048
1614175800000|2021-02-24 14:10:00|14115.6|14114.7|14117.6|14116.1|14120.2|14119.3|14111.5|14110.6|761
1614176100000|2021-02-24 14:15:00|14117.4|14115.9|14113.1|14112.2|14117.4|14116.4|14109.5|14108.3|738
1614176400000|2021-02-24 14:20:00|14113|14112.1|14117.3|14115.8|14117.4|14116.3|14110.2|14109|723
1614176700000|2021-02-24 14:25:00|14117.2|14115.7|14112.9|14111.4|14118.3|14117|14111.2|14109.8|616
1614177000000|2021-02-24 14:30:00|14113.3|14111.8|14112.1|14111.2|14119.1|14117.9|14111.1|14110|828
1614177300000|2021-02-24 14:35:00|14112.2|14111.3|14118.3|14117.4|14120.5|14119.1|14112.2|14111.3|848
1614177600000|2021-02-24 14:40:00|14118.5|14117.6|14125.2|14123.7|14129.8|14128.9|14117.1|14115.9|809
1614177900000|2021-02-24 14:45:00|14125|14124.1|14115.2|14113.7|14127.6|14126.1|14112.5|14111.2|978
1614178200000|2021-02-24 14:50:00|14114.6|14113.1|14104.3|14103.4|14115.9|14114.5|14103.9|14103|1132
1614178500000|2021-02-24 14:55:00|14104.2|14103.3|14117.9|14116.4|14118.1|14116.6|14102.1|14101|982
1614178800000|2021-02-24 15:00:00|14118|14116.5|14112|14111.1|14121.9|14120.8|14111.8|14110.4|1113
1614179100000|2021-02-24 15:05:00|14111.9|14111|14107.9|14107|14114.3|14113.4|14103.6|14102.5|1275
1614179400000|2021-02-24 15:10:00|14107.8|14106.9|14100.1|14099.2|14107.8|14106.9|14097.9|14096.7|1163
1614179700000|2021-02-24 15:15:00|14100.2|14099.3|14094.1|14093.2|14102.5|14101.4|14092.6|14091.7|1191
1614180000000|2021-02-24 15:20:00|14094.2|14093.3|14109.9|14109|14110.6|14109.4|14092.4|14091.3|1159
1614180300000|2021-02-24 15:25:00|14110|14109.1|14110|14108.5|14115.2|14113.8|14104.9|14103.7|1270
1614180600000|2021-02-24 15:30:00|14109.9|14108.4|14109.1|14108.2|14113.4|14112.2|14103.6|14102.3|1095
1614180900000|2021-02-24 15:35:00|14109.2|14108.3|14109.3|14107.8|14111.8|14110.6|14103.8|14102.8|867
1614181200000|2021-02-24 15:40:00|14109.1|14107.6|14113.4|14111.9|14114.7|14113.5|14106.3|14104.8|1065
1614181500000|2021-02-24 15:45:00|14113.3|14111.8|14115.8|14114.9|14117.8|14116.6|14110.1|14109.2|1061
1614181800000|2021-02-24 15:50:00|14115.6|14114.7|14102.5|14101|14119.3|14118.4|14101.8|14100.6|1015
1614182100000|2021-02-24 15:55:00|14102.4|14100.9|14104.1|14103.2|14106.5|14105|14094.8|14093.7|1156
1614182400000|2021-02-24 16:00:00|14103.7|14102.8|14097.4|14095.9|14104.2|14103.3|14093.8|14092.3|1037
1614182700000|2021-02-24 16:05:00|14097.3|14095.8|14105.7|14104.2|14106.3|14104.9|14095|14093.8|994
1614183000000|2021-02-24 16:10:00|14105.3|14104.4|14105|14104.1|14107.6|14106.1|14101|14099.9|731
1614183300000|2021-02-24 16:15:00|14105.1|14104.2|14096.7|14095.8|14105.5|14104.2|14094.4|14093.3|677
1614183600000|2021-02-24 16:20:00|14096.8|14095.9|14094|14093.1|14101.3|14100.4|14093|14091.8|781
1614183900000|2021-02-24 16:25:00|14094.1|14093.2|14090.5|14089|14098.5|14097.1|14082.7|14081.5|1037
1614184200000|2021-02-24 16:30:00|14090.4|14088.9|14092.9|14092|14095.3|14094.2|14090.1|14088.9|928
1614184500000|2021-02-24 16:35:00|14092.8|14091.9|14098.3|14096.8|14099.3|14098.3|14092.6|14091.6|541
1614184800000|2021-02-24 16:40:00|14098.2|14096.7|14090.7|14089.8|14098.3|14097.2|14090.6|14089.3|482
1614185100000|2021-02-24 16:45:00|14090.8|14089.9|14100.2|14099.3|14100.8|14099.9|14090.7|14089.8|516
1614185400000|2021-02-24 16:50:00|14100.1|14099.2|14097.2|14095.7|14101.2|14100|14095.6|14094.7|609
1614185700000|2021-02-24 16:55:00|14097.3|14095.8|14104.8|14103.9|14106|14104.8|14096.5|14095.5|750
1614186000000|2021-02-24 17:00:00|14104.9|14104|14108.7|14107.8|14110.5|14109.6|14104.7|14103.6|766
1614186300000|2021-02-24 17:05:00|14109.3|14107.5|14105.3|14103.8|14111.5|14110.4|14104.9|14103.7|531
1614186600000|2021-02-24 17:10:00|14105.4|14103.9|14111.2|14109.7|14112.1|14111.2|14105|14103.8|528
1614186900000|2021-02-24 17:15:00|14111.3|14109.8|14114.4|14112.9|14115|14114.1|14109.6|14108.7|447
1614187200000|2021-02-24 17:20:00|14114.3|14112.8|14112.8|14111.9|14115.2|14114.3|14111.7|14110.6|409
1614187500000|2021-02-24 17:25:00|14112.9|14112|14116.3|14114.8|14116.8|14115.7|14110.9|14110|554
1614187800000|2021-02-24 17:30:00|14116|14114.5|14116.4|14115.5|14118.6|14117.3|14114.7|14113.6|519
1614188100000|2021-02-24 17:35:00|14116.7|14115.2|14112.8|14111.9|14118.1|14117.2|14112.5|14111.6|665
1614188400000|2021-02-24 17:40:00|14113.1|14112.2|14115|14114.1|14118|14117.1|14111.1|14110.2|398
1614188700000|2021-02-24 17:45:00|14115.1|14114.2|14110.8|14109.9|14116.2|14115.3|14108.5|14107.6|446
1614189000000|2021-02-24 17:50:00|14110.7|14109.8|14109.1|14108.2|14112.2|14111.3|14108.6|14107.5|483
1614189300000|2021-02-24 17:55:00|14109|14108.1|14101.8|14100.9|14109.1|14108.1|14101.1|14099.9|474
1614189600000|2021-02-24 18:00:00|14101.7|14100.8|14098|14097.1|14103.6|14102.3|14097.8|14096.9|509
1614189900000|2021-02-24 18:05:00|14098.1|14097.2|14105.2|14104.3|14105.4|14104.5|14097.9|14097|406
1614190200000|2021-02-24 18:10:00|14105.5|14104.6|14107.1|14106.2|14107.3|14106.4|14103.9|14103|339
1614190500000|2021-02-24 18:15:00|14107.5|14106.6|14103.7|14102.8|14107.6|14106.7|14100.6|14099.5|384
1614190800000|2021-02-24 18:20:00|14103.8|14102.9|14110|14109.1|14110.4|14109.5|14100.7|14099.6|524
1614191100000|2021-02-24 18:25:00|14109.9|14109|14112.2|14111.3|14112.5|14111.4|14109.7|14108.5|306
1614191400000|2021-02-24 18:30:00|14112.1|14111.2|14116.2|14115.3|14117.5|14116.3|14110.9|14109.8|499
1614191700000|2021-02-24 18:35:00|14116.3|14115.4|14119|14118.1|14121.6|14120.6|14115.5|14114.4|537
1614192000000|2021-02-24 18:40:00|14118.9|14118|14116|14115.1|14119.1|14118.2|14115.2|14114.3|368
1614192300000|2021-02-24 18:45:00|14115.9|14115|14111.8|14110.9|14116|14115.1|14110.7|14109.3|411
1614192600000|2021-02-24 18:50:00|14111.9|14111|14114.8|14113.9|14115.3|14114.1|14110.9|14110|448
1614192900000|2021-02-24 18:55:00|14114.9|14114|14113.9|14113|14115.3|14114.2|14113.1|14112.2|237
1614193200000|2021-02-24 19:00:00|14114|14113.1|14113.9|14113|14115.5|14114.3|14112.7|14111.4|379
1614193500000|2021-02-24 19:05:00|14114|14113.1|14114.4|14113.5|14115.2|14114.2|14111.5|14110.5|398
1614193800000|2021-02-24 19:10:00|14114.8|14113.9|14116.1|14115.2|14117|14116.1|14114.2|14113.1|398
1614194100000|2021-02-24 19:15:00|14116.2|14115.3|14115.3|14114.4|14116.5|14115.6|14113.2|14112.1|303
1614194400000|2021-02-24 19:20:00|14115.8|14114.3|14120.7|14119.8|14121.3|14120.2|14115.2|14114|477
1614194700000|2021-02-24 19:25:00|14120.8|14119.9|14122.2|14121.3|14125.1|14124.2|14120.6|14119.6|453
1614195000000|2021-02-24 19:30:00|14122.3|14121.4|14120.9|14120|14124.1|14123.2|14120.9|14119.9|363
1614195300000|2021-02-24 19:35:00|14121|14120.1|14122.7|14121.8|14124.5|14123.5|14120.7|14119.6|242
1614195600000|2021-02-24 19:40:00|14122.8|14121.9|14125.9|14125|14126.1|14125.2|14121.5|14120.6|381
1614195900000|2021-02-24 19:45:00|14125.3|14124.4|14119|14118.1|14125.5|14124.5|14118.8|14117.9|271
1614196200000|2021-02-24 19:50:00|14118.9|14118|14123.1|14122.2|14123.6|14122.5|14118.9|14118|240
1614196500000|2021-02-24 19:55:00|14123.2|14122.3|14124|14123.1|14126|14125.1|14122.6|14121.6|380
1614196800000|2021-02-24 20:00:00|14123.9|14123|14123.2|14121.7|14125.3|14124|14119.3|14118.4|363
1614197100000|2021-02-24 20:05:00|14123.3|14121.8|14126.4|14124.9|14128.4|14127.2|14122.8|14121.7|450
1614197400000|2021-02-24 20:10:00|14126.5|14125|14127.3|14125.8|14127.6|14126.4|14125.1|14123.6|362
1614197700000|2021-02-24 20:15:00|14127.2|14125.7|14122.7|14121.8|14127.5|14126.4|14122.6|14121.6|361
1614198000000|2021-02-24 20:20:00|14122.8|14121.9|14125.8|14124.3|14127.9|14127|14122.6|14121.4|442
1614198300000|2021-02-24 20:25:00|14125.5|14124.6|14128|14126.5|14129.7|14128.7|14125.5|14124.6|417
1614198600000|2021-02-24 20:30:00|14128.1|14126.6|14129.7|14128.8|14130.2|14129|14126.8|14125.4|427
1614198900000|2021-02-24 20:35:00|14129.8|14128.9|14133|14132.1|14133.4|14132.3|14128.7|14127.4|360
1614199200000|2021-02-24 20:40:00|14132.9|14132|14136.3|14134.8|14137.2|14136.2|14131.4|14130.2|533
1614199500000|2021-02-24 20:45:00|14136.4|14134.9|14137.4|14135.9|14137.8|14136.7|14133.8|14132.3|436
1614199800000|2021-02-24 20:50:00|14137.5|14136|14136.3|14135.4|14139.5|14138.5|14134.5|14133|386
1614200100000|2021-02-24 20:55:00|14136.2|14135.3|14137.9|14136.4|14139.6|14138.3|14135.9|14134.5|487
1614200400000|2021-02-24 21:00:00|14138.4|14136.9|14136.3|14134.8|14138.8|14137.6|14135.5|14134|392
1614200700000|2021-02-24 21:05:00|14136.1|14134.6|14136.8|14135.9|14137.2|14136|14135.9|14134.5|195
1614201000000|2021-02-24 21:10:00|14136|14135.1|14140.4|14138.9|14140.5|14139|14136|14134.9|177
1614201300000|2021-02-24 21:15:00|14140.3|14138.8|14140.1|14138.6|14141.1|14139.8|14139.7|14138.2|322
1614201600000|2021-02-24 21:20:00|14140|14138.5|14142.2|14140.7|14142.8|14141.3|14139.8|14138.3|282
1614201900000|2021-02-24 21:25:00|14142.3|14140.8|14141.3|14139.8|14142.6|14141.4|14140.9|14139.4|296
1614202200000|2021-02-24 21:30:00|14141.4|14139.9|14145.5|14144|14145.7|14144.5|14141.3|14139.8|490
1614202500000|2021-02-24 21:35:00|14145.4|14143.9|14145.3|14144.4|14147.1|14145.7|14144.7|14143.2|357
1614202800000|2021-02-24 21:40:00|14145.6|14144.1|14142.1|14140.6|14145.8|14144.6|14142|14140.5|258
1614203100000|2021-02-24 21:45:00|14142.3|14140.8|14141.9|14140.4|14145.7|14144.2|14139.5|14138.3|450
1614203400000|2021-02-24 21:50:00|14142.1|14140.6|14141.2|14139.7|14142.1|14140.6|14140.9|14139.4|185
1614203700000|2021-02-24 21:55:00|14141.1|14139.6|14142.3|14138|14146.2|14140.1|14138.8|14136.6|532
1614204000000|2021-02-24 22:00:00|14141.5|14138.5|14145.7|14135.7|14146.1|14138.5|14141.5|14134.8|59
1614204300000|2021-02-24 22:05:00|14145.1|14135.1|14145|14135|14146.8|14137.5|14142.1|14132.1|151
1614204600000|2021-02-24 22:10:00|14144.9|14134.9|14145.1|14135.5|14146.6|14136.6|14142.4|14132.4|167
1614204900000|2021-02-24 22:15:00|14139.3|14135.6|14144.3|14134.3|14145.2|14135.6|14137.2|14127.2|340
1614205200000|2021-02-24 22:20:00|14140.9|14130.9|14139.7|14129.7|14143|14133|14137.9|14127.9|288
1614205500000|2021-02-24 22:25:00|14139.8|14129.8|14142.9|14134.9|14144.1|14136.3|14138.2|14128.2|331
1614205800000|2021-02-24 22:30:00|14143.4|14133.4|14143.7|14136.3|14144.7|14137|14141.6|14131.7|391
1614206100000|2021-02-24 22:35:00|14143.8|14136.2|14143|14135.8|14144.2|14137.1|14141.6|14133.1|273
1614206400000|2021-02-24 22:40:00|14142.9|14135.4|14141.4|14131.4|14146.7|14139.3|14138.7|14128.7|408
1614206700000|2021-02-24 22:45:00|14141.6|14131.6|14143.9|14138.6|14146.4|14139.5|14139.6|14129.6|499
1614207000000|2021-02-24 22:50:00|14144.3|14138.5|14145.1|14138.4|14147.4|14139.7|14143.8|14133.9|299
1614207300000|2021-02-24 22:55:00|14145|14138.5|14146.1|14138.3|14149.3|14142.2|14142.7|14136.5|659
1614207600000|2021-02-24 23:00:00|14146|14138.9|14143.3|14139.9|14146.3|14141.8|14141.6|14138.6|939
1614207900000|2021-02-24 23:05:00|14143.1|14140.1|14142.2|14140.7|14143.1|14141.2|14141.2|14138.7|699
1614208200000|2021-02-24 23:10:00|14142.1|14140.6|14141.9|14140.4|14143.1|14141.6|14141.5|14139.9|352
1614208500000|2021-02-24 23:15:00|14142|14140.5|14141.9|14140.4|14142.5|14141|14140.7|14139.3|173
1614208800000|2021-02-24 23:20:00|14142|14140.5|14143.5|14142|14144.9|14143.4|14141.7|14140.2|233
1614209100000|2021-02-24 23:25:00|14143.6|14142.1|14145.4|14143.9|14145.7|14144.2|14143|14141.5|257
1614209400000|2021-02-24 23:30:00|14145.7|14144.2|14146.2|14144.7|14147.6|14146.1|14143.7|14142.2|295
1614209700000|2021-02-24 23:35:00|14146.4|14144.9|14146.7|14145.2|14147|14145.6|14145|14143.5|289
1614210000000|2021-02-24 23:40:00|14146.6|14145.1|14145.7|14144.2|14146.9|14145.4|14145.3|14143.8|208
1614210300000|2021-02-24 23:45:00|14145.5|14144|14147.5|14146|14148.6|14147.1|14145.5|14144|332
1614210600000|2021-02-24 23:50:00|14147.4|14145.9|14147.5|14146|14147.7|14146.2|14146.4|14144.9|353
1614210900000|2021-02-24 23:55:00|14147.7|14146.2|14147.3|14145.8|14148.7|14147.3|14147.2|14145.7|190
1614211200000|2021-02-25 00:00:00|14147.4|14145.9|14147.1|14145.6|14148.5|14147|14142.5|14141|541
1614211500000|2021-02-25 00:05:00|14147|14145.5|14146.9|14145.4|14148.6|14147.4|14146.3|14145.1|424
1614211800000|2021-02-25 00:10:00|14147|14145.5|14147.8|14146.3|14151.5|14150|14146.6|14145.1|417
1614212100000|2021-02-25 00:15:00|14147.6|14146.1|14147.8|14146.3|14148.1|14146.6|14145.4|14144|301
1614212400000|2021-02-25 00:20:00|14147.6|14146.7|14147.5|14146|14150.7|14149.2|14146.3|14144.8|286
1614212700000|2021-02-25 00:25:00|14147.4|14145.9|14149.6|14148.1|14150.5|14149|14147.3|14145.8|285
1614213000000|2021-02-25 00:30:00|14149.5|14148|14147.5|14146|14149.6|14148.1|14145.6|14144.1|363
1614213300000|2021-02-25 00:35:00|14147.4|14145.9|14144.6|14143.1|14147.6|14146.1|14144.3|14142.8|410
1614213600000|2021-02-25 00:40:00|14144.5|14143|14146.7|14145.2|14147.4|14145.9|14144.3|14142.8|378
1614213900000|2021-02-25 00:45:00|14146.8|14145.3|14149.5|14148|14151|14149.7|14146.5|14145.3|354
1614214200000|2021-02-25 00:50:00|14149.4|14147.9|14144.6|14143.1|14149.5|14148|14144.2|14142.7|444
1614214500000|2021-02-25 00:55:00|14144.4|14142.9|14145.5|14144|14146.9|14145.4|14144.1|14142.7|388
1614214800000|2021-02-25 01:00:00|14145.7|14144.2|14142.3|14140.8|14148.7|14147.5|14140.4|14139.2|625
1614215100000|2021-02-25 01:05:00|14142.2|14140.7|14139.7|14138.2|14143.7|14142.5|14135.2|14133.7|619
1614215400000|2021-02-25 01:10:00|14139.8|14138.3|14143.7|14142.2|14144|14142.5|14139.7|14138.2|524
1614215700000|2021-02-25 01:15:00|14143.4|14141.9|14139.8|14138.3|14143.9|14142.4|14139.3|14138|573
1614216000000|2021-02-25 01:20:00|14139.7|14138.2|14136.8|14135.3|14140.2|14138.7|14136.4|14134.9|438
1614216300000|2021-02-25 01:25:00|14136.9|14135.4|14136.4|14134.9|14138.8|14137.4|14133.9|14132.4|736
1614216600000|2021-02-25 01:30:00|14136.3|14134.8|14135.5|14134|14137.5|14136|14133.3|14131.8|690
1614216900000|2021-02-25 01:35:00|14135.6|14134.1|14132.9|14131.4|14136.3|14134.8|14131.3|14130.1|545
1614217200000|2021-02-25 01:40:00|14132.8|14131.3|14131.6|14130.1|14133.5|14132.3|14130.1|14128.9|588
1614217500000|2021-02-25 01:45:00|14131.4|14129.9|14137.2|14135.7|14137.2|14135.7|14130.4|14129.3|699
1614217800000|2021-02-25 01:50:00|14137.1|14135.6|14132.7|14131.8|14137.2|14135.7|14132.7|14131.4|662
1614218100000|2021-02-25 01:55:00|14132.6|14131.7|14128.1|14126.6|14134.9|14133.7|14127.6|14126.5|769
1614218400000|2021-02-25 02:00:00|14128.4|14126.9|14129.8|14128.9|14131.7|14130.4|14128.1|14126.6|718
1614218700000|2021-02-25 02:05:00|14129.9|14129|14129.1|14127.6|14130.1|14129|14127.4|14126.3|496
1614219000000|2021-02-25 02:10:00|14129.2|14127.7|14131.3|14130.4|14132.7|14131.8|14128|14126.5|398
1614219300000|2021-02-25 02:15:00|14131.5|14130|14132.8|14131.3|14132.9|14131.5|14128.8|14127.3|375
1614219600000|2021-02-25 02:20:00|14132.7|14131.2|14137.1|14135.6|14138.7|14137.5|14132.7|14131.2|463
1614219900000|2021-02-25 02:25:00|14137|14135.5|14138.7|14137.2|14139.6|14138.7|14134.7|14133.6|482
1614220200000|2021-02-25 02:30:00|14138.9|14137.4|14138.4|14136.9|14139.6|14138.1|14137.2|14135.7|455
1614220500000|2021-02-25 02:35:00|14138.6|14137.1|14138.6|14137.1|14140.7|14139.2|14137.3|14135.9|466
1614220800000|2021-02-25 02:40:00|14138.7|14137.2|14133.3|14131.8|14138.8|14137.4|14132.9|14131.6|466
1614221100000|2021-02-25 02:45:00|14133.4|14131.9|14132.7|14131.2|14135.2|14133.7|14132.3|14131.1|487
1614221400000|2021-02-25 02:50:00|14133.1|14131.6|14135.7|14134.2|14136.2|14135|14131.4|14130|466
1614221700000|2021-02-25 02:55:00|14135.6|14134.1|14137.4|14135.9|14138.8|14137.3|14133.5|14132.2|458
1614222000000|2021-02-25 03:00:00|14137.5|14136|14137.6|14136.1|14138.8|14137.5|14135.2|14134|452
1614222300000|2021-02-25 03:05:00|14137.8|14136.3|14137.8|14136.3|14139.5|14138|14137.3|14135.9|290
1614222600000|2021-02-25 03:10:00|14137.9|14136.4|14137.9|14136.4|14138.4|14136.9|14135.5|14134.2|484
1614222900000|2021-02-25 03:15:00|14138|14136.5|14138.9|14137.4|14139.1|14137.7|14137.5|14136.4|378
1614223200000|2021-02-25 03:20:00|14139|14137.5|14141.9|14140.4|14142.4|14140.9|14137.4|14136.3|499
1614223500000|2021-02-25 03:25:00|14141.8|14140.3|14140.9|14139.4|14143.9|14142.6|14139.7|14138.2|454
1614223800000|2021-02-25 03:30:00|14141|14139.5|14139.8|14138.3|14141.7|14140.2|14138.9|14137.6|382
1614224100000|2021-02-25 03:35:00|14140.2|14138.7|14141.4|14140.5|14141.9|14140.6|14139.9|14138.4|388
1614224400000|2021-02-25 03:40:00|14141.5|14140.6|14141.4|14139.9|14142.5|14141|14140.2|14139.1|343
1614224700000|2021-02-25 03:45:00|14141.5|14140|14140.1|14138.6|14142|14140.7|14139.5|14138.4|326
1614225000000|2021-02-25 03:50:00|14140|14138.5|14143.4|14142.5|14143.7|14142.5|14139.7|14138.4|324
1614225300000|2021-02-25 03:55:00|14143.3|14142.4|14145|14144.1|14146.5|14145.2|14143.2|14142.1|450
1614225600000|2021-02-25 04:00:00|14144.9|14144|14145.4|14143.9|14146.6|14145.5|14144.3|14142.9|317
1614225900000|2021-02-25 04:05:00|14145.6|14144.1|14146.4|14144.9|14146.6|14145.1|14143.7|14142.3|326
1614226200000|2021-02-25 04:10:00|14146.5|14145|14148.6|14147.1|14148.8|14147.6|14146.1|14144.6|291
1614226500000|2021-02-25 04:15:00|14148.5|14147|14155.3|14153.8|14155.5|14154|14147.8|14146.6|456
1614226800000|2021-02-25 04:20:00|14155.2|14153.7|14155.2|14153.7|14156.6|14155.6|14153.3|14152.1|590
1614227100000|2021-02-25 04:25:00|14155.1|14154.2|14157|14155.5|14157.8|14156.6|14154.6|14153.5|411
1614227400000|2021-02-25 04:30:00|14156.9|14155.4|14155.5|14154|14159.3|14158|14154.4|14152.9|469
1614227700000|2021-02-25 04:35:00|14155.7|14154.2|14154.6|14153.1|14155.7|14154.4|14153.2|14151.8|301
1614228000000|2021-02-25 04:40:00|14154.5|14153|14157.4|14155.9|14157.7|14156.5|14153.9|14152.7|288
1614228300000|2021-02-25 04:45:00|14157.3|14155.8|14158.7|14157.8|14159.2|14157.8|14156.2|14154.8|369
1614228600000|2021-02-25 04:50:00|14159|14157.5|14161.2|14159.7|14161.6|14160.7|14158.3|14156.9|420
1614228900000|2021-02-25 04:55:00|14161.1|14159.6|14160.4|14158.9|14164.9|14163.8|14160.3|14158.8|600
1614229200000|2021-02-25 05:00:00|14160.7|14159.2|14162.4|14160.9|14163.2|14161.9|14160.6|14159.1|427
1614229500000|2021-02-25 05:05:00|14162.5|14161|14162.4|14161.5|14164.7|14163.4|14161.9|14160.6|313
1614229800000|2021-02-25 05:10:00|14162.3|14161.4|14163.5|14162|14166.2|14165.1|14161.4|14160.2|547
1614230100000|2021-02-25 05:15:00|14163.6|14162.1|14168.3|14167.4|14168.9|14167.4|14163.1|14161.6|432
1614230400000|2021-02-25 05:20:00|14168.5|14167.6|14165.1|14163.6|14169.5|14168|14163.3|14162.1|537
1614230700000|2021-02-25 05:25:00|14165.2|14163.7|14170.5|14169|14170.5|14169|14165.1|14163.6|301
1614231000000|2021-02-25 05:30:00|14170.6|14169.1|14166.4|14164.9|14170.9|14169.4|14166.2|14164.8|549
1614231300000|2021-02-25 05:35:00|14166.5|14165|14166.7|14165.2|14167|14165.5|14165.1|14164|436
1614231600000|2021-02-25 05:40:00|14167|14166.1|14166.7|14165.2|14170.3|14168.8|14165.8|14164.6|441
1614231900000|2021-02-25 05:45:00|14166.8|14165.3|14166.4|14164.9|14167.2|14165.7|14163.3|14161.8|408
1614232200000|2021-02-25 05:50:00|14166.3|14164.8|14162.5|14161|14166.8|14165.3|14162.4|14160.9|458
1614232500000|2021-02-25 05:55:00|14162.6|14161.1|14163.5|14162|14166.1|14164.9|14162.2|14160.7|581
1614232800000|2021-02-25 06:00:00|14163.6|14162.1|14166.4|14164.9|14167.5|14166.1|14163.2|14162.1|616
1614233100000|2021-02-25 06:05:00|14166.5|14165|14159.2|14157.7|14166.7|14165.2|14158.5|14157.1|540
1614233400000|2021-02-25 06:10:00|14159.3|14157.8|14159.6|14158.1|14159.8|14158.4|14158.2|14156.7|443
1614233700000|2021-02-25 06:15:00|14159.5|14158|14159.4|14157.9|14160.4|14159.1|14158.8|14157.5|326
1614234000000|2021-02-25 06:20:00|14159.5|14158|14159.3|14157.8|14161.4|14160.1|14157.6|14156.1|486
1614234300000|2021-02-25 06:25:00|14159.4|14157.9|14159.3|14157.8|14162.6|14161.3|14158.2|14156.9|496
1614234600000|2021-02-25 06:30:00|14159.4|14157.9|14157.4|14155.9|14160.5|14159.2|14157.1|14155.8|579
1614234900000|2021-02-25 06:35:00|14157.5|14156|14157.5|14156|14158.1|14156.6|14152.6|14151.1|531
1614235200000|2021-02-25 06:40:00|14157.6|14156.1|14158.1|14156.6|14158.4|14157.1|14155.5|14154.6|469
1614235500000|2021-02-25 06:45:00|14158.2|14156.7|14158.7|14157.2|14159|14157.6|14156|14155|577
1614235800000|2021-02-25 06:50:00|14158.6|14157.1|14159.9|14158.4|14160|14158.6|14157.8|14156.6|369
1614236100000|2021-02-25 06:55:00|14159.8|14158.3|14161|14159.5|14163.4|14162.2|14159.3|14157.8|468
1614236400000|2021-02-25 07:00:00|14161.1|14159.6|14159.2|14158.3|14162.7|14161.2|14157.3|14156|526
1614236700000|2021-02-25 07:05:00|14159.5|14158|14159.1|14157.6|14161.4|14160.1|14158.1|14156.8|487
1614237000000|2021-02-25 07:10:00|14158.5|14157|14157.3|14156.4|14159.4|14158|14154.1|14152.9|524
1614237300000|2021-02-25 07:15:00|14157.2|14156.3|14151.5|14150|14158.7|14157.5|14149.8|14148.3|432
1614237600000|2021-02-25 07:20:00|14151.4|14149.9|14141.3|14139.8|14152.5|14151.1|14141.1|14139.7|536
1614237900000|2021-02-25 07:25:00|14141.4|14139.9|14137.8|14136.9|14143.6|14142.3|14137.8|14136.6|584
1614238200000|2021-02-25 07:30:00|14137.9|14137|14140.2|14138.7|14145.9|14144.7|14137.9|14137|642
1614238500000|2021-02-25 07:35:00|14140.1|14138.6|14133.4|14131.9|14141.9|14140.4|14132|14130.8|585
1614238800000|2021-02-25 07:40:00|14133.5|14132|14131.4|14129.9|14136.4|14135|14130.7|14129.6|526
1614239100000|2021-02-25 07:45:00|14131.3|14129.8|14130.2|14129.3|14132.4|14131.2|14122.3|14121|742
1614239400000|2021-02-25 07:50:00|14130.3|14129.4|14134.3|14132.8|14136.8|14135.7|14130|14128.9|753
1614239700000|2021-02-25 07:55:00|14134.4|14132.9|14149.6|14148.1|14151.5|14150.4|14133|14131.9|882
1614240000000|2021-02-25 08:00:00|14149.3|14148.4|14152.2|14150.7|14160.4|14158.9|14149.3|14148.2|938
1614240300000|2021-02-25 08:05:00|14152.4|14150.9|14156.6|14155.1|14157.5|14156.1|14151.4|14150.1|867
1614240600000|2021-02-25 08:10:00|14156.4|14154.9|14158.7|14157.2|14161.3|14160.1|14150.9|14149.4|703
1614240900000|2021-02-25 08:15:00|14158.6|14157.1|14150.8|14149.9|14161.2|14159.9|14150.1|14149.1|876
1614241200000|2021-02-25 08:20:00|14150.7|14149.8|14140.2|14139.3|14152.8|14151.3|14139.9|14138.7|863
1614241500000|2021-02-25 08:25:00|14140.1|14139.2|14138.3|14136.8|14145.5|14144|14137.7|14136.2|950
1614241800000|2021-02-25 08:30:00|14138.4|14136.9|14146.2|14144.7|14146.3|14145|14136.1|14134.6|852
1614242100000|2021-02-25 08:35:00|14146.3|14144.8|14145.3|14144.4|14155.1|14153.9|14145|14143.7|990
1614242400000|2021-02-25 08:40:00|14145.2|14144.3|14142.3|14140.8|14149.8|14148.6|14139.2|14138|808
1614242700000|2021-02-25 08:45:00|14142.4|14140.9|14144.3|14142.8|14151.2|14150.1|14141.8|14140.4|760
1614243000000|2021-02-25 08:50:00|14144.4|14142.9|14150|14149.1|14152.9|14152|14143.3|14142.1|942
1614243300000|2021-02-25 08:55:00|14150.1|14149.2|14168|14167.1|14168.7|14167.6|14149.7|14148.6|1028
1614243600000|2021-02-25 09:00:00|14167.9|14167|14161.2|14159.7|14171.9|14170.6|14161|14159.5|1008
1614243900000|2021-02-25 09:05:00|14161.3|14159.8|14163.5|14162|14165.3|14164|14158.6|14157.3|834
1614244200000|2021-02-25 09:10:00|14163.4|14161.9|14168.5|14167|14169.7|14168.2|14162.2|14161|868
1614244500000|2021-02-25 09:15:00|14168.6|14167.1|14171.8|14170.3|14174.8|14173.8|14164.4|14162.9|1000
1614244800000|2021-02-25 09:20:00|14171.9|14170.4|14167.5|14166|14175.2|14174|14165.3|14164.2|942
1614245100000|2021-02-25 09:25:00|14167.4|14165.9|14168.5|14167|14173.7|14172.5|14165.6|14164.4|871
1614245400000|2021-02-25 09:30:00|14168.4|14166.9|14165.2|14163.7|14168.4|14166.9|14161.1|14159.9|841
1614245700000|2021-02-25 09:35:00|14165.1|14163.6|14162.2|14160.7|14166.4|14165.1|14159.1|14158.1|830
1614246000000|2021-02-25 09:40:00|14162.3|14160.8|14167.1|14165.6|14169.1|14168|14162.2|14160.7|853
1614246300000|2021-02-25 09:45:00|14167|14165.5|14167.1|14165.6|14167.7|14166.3|14158.9|14157.5|759
1614246600000|2021-02-25 09:50:00|14166.8|14165.9|14168.9|14168|14172.1|14171.1|14165.1|14164.1|797
1614246900000|2021-02-25 09:55:00|14169|14168.1|14176|14174.5|14176.5|14175|14168.6|14167.5|762
1614247200000|2021-02-25 10:00:00|14175.7|14174.2|14167.3|14165.8|14176.1|14174.7|14166.9|14165.6|658
1614247500000|2021-02-25 10:05:00|14167.2|14165.7|14163.8|14162.3|14170.8|14169.5|14163.1|14161.6|941
1614247800000|2021-02-25 10:10:00|14163.9|14162.4|14166.5|14165|14172.6|14171.1|14161.2|14159.9|805
1614248100000|2021-02-25 10:15:00|14166.4|14164.9|14163.9|14162.4|14166.8|14165.5|14162.7|14161.3|651
1614248400000|2021-02-25 10:20:00|14163.8|14162.3|14161.4|14159.9|14167.2|14165.9|14159.3|14157.8|847
1614248700000|2021-02-25 10:25:00|14161.5|14160|14156.2|14154.7|14165|14163.5|14156.2|14154.7|848
1614249000000|2021-02-25 10:30:00|14156.3|14154.8|14157.5|14156|14161.5|14160|14154.1|14152.7|908
1614249300000|2021-02-25 10:35:00|14157.4|14155.9|14166.4|14165.5|14167.4|14166.2|14156.9|14155.4|713
1614249600000|2021-02-25 10:40:00|14166.8|14165.3|14157.7|14156.2|14167.8|14166.3|14156.8|14155.7|705
1614249900000|2021-02-25 10:45:00|14158.2|14157.3|14156.1|14155.2|14162.4|14161|14155.9|14154.5|961
1614250200000|2021-02-25 10:50:00|14156.5|14155|14160.3|14158.8|14163.2|14161.7|14156.1|14154.9|965
1614250500000|2021-02-25 10:55:00|14159.9|14159|14165.6|14164.1|14166|14164.5|14158.1|14156.6|897
1614250800000|2021-02-25 11:00:00|14165.9|14164.4|14171.6|14170.1|14173.3|14172|14164.7|14163.5|800
1614251100000|2021-02-25 11:05:00|14171.4|14170.5|14169.8|14168.3|14175.3|14174.1|14169.5|14168.2|685
1614251400000|2021-02-25 11:10:00|14169.7|14168.2|14165.3|14163.8|14172.2|14170.9|14165.2|14163.7|791
1614251700000|2021-02-25 11:15:00|14165.4|14163.9|14164.6|14163.1|14168.3|14167.2|14161|14159.5|835
1614252000000|2021-02-25 11:20:00|14164.5|14163|14159.4|14157.9|14168.2|14167|14157.1|14155.8|850
1614252300000|2021-02-25 11:25:00|14159.3|14157.8|14149.5|14148|14159.5|14158.3|14149.1|14147.6|956
1614252600000|2021-02-25 11:30:00|14149.3|14147.8|14144.2|14143.3|14149.7|14148.2|14141.1|14140.1|780
1614252900000|2021-02-25 11:35:00|14144.5|14143.6|14140.2|14138.7|14149.1|14147.6|14139.6|14138.5|905
1614253200000|2021-02-25 11:40:00|14140.1|14138.6|14136.8|14135.3|14142.7|14141.5|14133.3|14131.8|819
1614253500000|2021-02-25 11:45:00|14136.7|14135.2|14130.4|14128.9|14138.1|14137.2|14127.4|14125.9|998
1614253800000|2021-02-25 11:50:00|14130.5|14129|14134.6|14133.1|14135.6|14134.4|14128.1|14126.8|883
1614254100000|2021-02-25 11:55:00|14134.5|14133|14134.7|14133.8|14138.8|14137.9|14132.2|14131|825
1614254400000|2021-02-25 12:00:00|14134.9|14134|14139.2|14137.7|14142.6|14141.7|14131|14129.8|939
1614254700000|2021-02-25 12:05:00|14139|14137.5|14139.1|14137.6|14142.9|14141.7|14135.1|14133.6|780
1614255000000|2021-02-25 12:10:00|14139|14137.5|14150.9|14150|14151.1|14150.2|14135.1|14133.6|866
1614255300000|2021-02-25 12:15:00|14151|14150.1|14145.1|14143.6|14151.4|14150.1|14144.3|14143|903
1614255600000|2021-02-25 12:20:00|14145.2|14143.7|14141.7|14140.8|14146.7|14145.5|14140.1|14138.6|702
1614255900000|2021-02-25 12:25:00|14141.6|14140.7|14139.8|14138.9|14142|14141|14135.6|14134.7|659
1614256200000|2021-02-25 12:30:00|14139.9|14139|14139.4|14138.5|14144.7|14143.7|14137.8|14136.9|747
1614256500000|2021-02-25 12:35:00|14139.8|14138.3|14140.9|14140|14141.7|14140.6|14135.8|14134.6|777
1614256800000|2021-02-25 12:40:00|14141|14140.1|14140.9|14139.4|14145|14144|14137.6|14136.4|698
1614257100000|2021-02-25 12:45:00|14141|14139.5|14139.4|14138.5|14143.3|14142.1|14137.6|14136.3|662
1614257400000|2021-02-25 12:50:00|14139.3|14138.4|14145.1|14144.2|14146.4|14145.2|14139.3|14138.4|724
1614257700000|2021-02-25 12:55:00|14145.3|14144.4|14142.9|14141.4|14151.5|14150.6|14142.3|14141|935
1614258000000|2021-02-25 13:00:00|14143|14142|14146.9|14146|14149.7|14148.7|14142.1|14140.7|869
1614258300000|2021-02-25 13:05:00|14147|14146.1|14149.4|14147.9|14150.6|14149.2|14146|14144.7|707
1614258600000|2021-02-25 13:10:00|14149.3|14147.8|14148.7|14147.8|14149.4|14147.9|14142.5|14141|754
1614258900000|2021-02-25 13:15:00|14149.1|14147.6|14150.3|14148.8|14155|14153.7|14147.9|14146.6|823
1614259200000|2021-02-25 13:20:00|14150|14149.1|14144.1|14142.6|14151.4|14150.3|14142.7|14141.5|922
1614259500000|2021-02-25 13:25:00|14144.2|14142.7|14144.5|14137.9|14145.7|14142.9|14137.2|14133.5|889
1614259800000|2021-02-25 13:30:00|14144.4|14138|14135.6|14134.1|14146.2|14139.9|14132.8|14131.6|1225
1614260100000|2021-02-25 13:35:00|14135.3|14134.4|14140.3|14138.8|14141.6|14140.4|14133.7|14132.6|1088
1614260400000|2021-02-25 13:40:00|14140.1|14138.6|14138.3|14137.4|14140.1|14139|14132.5|14131.4|929
1614260700000|2021-02-25 13:45:00|14138.2|14137.3|14150.9|14150|14154|14153|14137.6|14136.7|1086
1614261000000|2021-02-25 13:50:00|14151.2|14149.7|14146.6|14145.7|14151.8|14150.4|14145|14143.9|900
1614261300000|2021-02-25 13:55:00|14146.7|14145.8|14143.2|14142.3|14147.4|14146.2|14140|14138.7|982
1614261600000|2021-02-25 14:00:00|14143.3|14142.4|14146.4|14144.9|14147.9|14147|14139|14137.8|1042
1614261900000|2021-02-25 14:05:00|14146.1|14145.2|14144.3|14143.4|14147.1|14145.8|14138.1|14137.2|903
1614262200000|2021-02-25 14:10:00|14144.2|14143.3|14139|14137.5|14144.2|14143.3|14136.9|14135.8|694
1614262500000|2021-02-25 14:15:00|14139.1|14137.6|14143.7|14142.2|14145.6|14144.7|14139.1|14137.6|574
1614262800000|2021-02-25 14:20:00|14143.6|14142.1|14151.4|14149.9|14151.4|14149.9|14142.2|14141.3|530
1614263100000|2021-02-25 14:25:00|14151.3|14149.8|14158.8|14157.3|14164.4|14163.5|14151.3|14149.8|629
1614263400000|2021-02-25 14:30:00|14159.2|14157.9|14163.6|14162.7|14164.5|14163.1|14156.6|14155.7|840
1614263700000|2021-02-25 14:35:00|14163.8|14162.9|14167.9|14167|14169.4|14168.1|14162.9|14161.6|733
1614264000000|2021-02-25 14:40:00|14168|14167.1|14177.7|14176.8|14179.9|14179|14167|14165.8|807
1614264300000|2021-02-25 14:45:00|14178.9|14178|14172.3|14170.8|14182.8|14181.5|14171.8|14170.6|796
1614264600000|2021-02-25 14:50:00|14172.4|14170.9|14173.2|14172.3|14176.2|14175.3|14169.3|14168.4|875
1614264900000|2021-02-25 14:55:00|14173.1|14172.2|14166.6|14165.1|14176.5|14175.6|14162.9|14161.8|988
1614265200000|2021-02-25 15:00:00|14166.8|14165.9|14161.7|14160.8|14167.3|14166.1|14158.9|14158|1057
1614265500000|2021-02-25 15:05:00|14161.8|14160.9|14149.4|14148.5|14163.3|14162.4|14148.6|14147.4|1193
1614265800000|2021-02-25 15:10:00|14149.5|14148.6|14154.8|14153.9|14160.1|14158.9|14149.2|14148.3|1205
1614266100000|2021-02-25 15:15:00|14154.7|14153.8|14162.4|14160.9|14162.6|14161.7|14151.6|14150.5|1048
1614266400000|2021-02-25 15:20:00|14162.1|14161.2|14163.9|14163|14172|14170.5|14161.9|14160.8|1068
1614266700000|2021-02-25 15:25:00|14164|14163.1|14164.9|14164|14165.5|14164.2|14156.9|14155.6|1158
1614267000000|2021-02-25 15:30:00|14164.8|14163.9|14157.3|14156.4|14166.2|14165.3|14156.6|14155.6|1195
1614267300000|2021-02-25 15:35:00|14157.6|14156.1|14149.9|14149|14159|14158.1|14147.2|14146.3|1333
1614267600000|2021-02-25 15:40:00|14149.8|14148.9|14154.1|14152.6|14154.4|14152.9|14144.7|14143.8|1090
1614267900000|2021-02-25 15:45:00|14154.2|14152.7|14147.9|14147|14154.5|14153.2|14145.3|14144|1091
1614268200000|2021-02-25 15:50:00|14148.1|14147.2|14142.3|14141.4|14150.9|14149.8|14139|14138|1070
1614268500000|2021-02-25 15:55:00|14142.5|14141|14137.3|14136.4|14147.6|14146.6|14133.6|14132.4|1154
1614268800000|2021-02-25 16:00:00|14137.5|14136.6|14132|14130.5|14138.2|14137|14129|14128.1|1103
1614269100000|2021-02-25 16:05:00|14131.7|14130.8|14134.9|14133.4|14135.2|14134|14123.8|14122.3|982
1614269400000|2021-02-25 16:10:00|14135|14133.5|14130.9|14130|14135.9|14135|14128.7|14127.5|839
1614269700000|2021-02-25 16:15:00|14131|14130.1|14132.3|14130.8|14137.1|14135.9|14126|14124.8|875
1614270000000|2021-02-25 16:20:00|14132.4|14130.9|14127.7|14126.8|14134.7|14133.3|14125|14123.8|888
1614270300000|2021-02-25 16:25:00|14127.8|14126.9|14128.1|14127.2|14130.8|14129.6|14124.7|14123.5|900
1614270600000|2021-02-25 16:30:00|14128.2|14127.3|14119.7|14118.8|14131|14129.8|14118.7|14117.2|957
1614270900000|2021-02-25 16:35:00|14119.6|14118.7|14115.3|14114.4|14119.6|14118.7|14110.5|14109.5|767
1614271200000|2021-02-25 16:40:00|14115.7|14114.2|14114.6|14113.1|14116.3|14115.2|14112|14110.6|768
1614271500000|2021-02-25 16:45:00|14114.4|14113.5|14107.3|14105.8|14116|14114.5|14106.1|14104.6|813
1614271800000|2021-02-25 16:50:00|14107.2|14105.7|14115.2|14113.7|14115.5|14114.3|14101.6|14100.4|814
1614272100000|2021-02-25 16:55:00|14115.1|14113.6|14105.1|14104.2|14116.6|14115.7|14103.7|14102.7|932
1614272400000|2021-02-25 17:00:00|14105|14104.1|14107.3|14105.8|14107.7|14106.2|14098.2|14097.1|1086
1614272700000|2021-02-25 17:05:00|14107.2|14105.7|14103|14102.1|14108.4|14107.1|14100.9|14099.7|910
1614273000000|2021-02-25 17:10:00|14102.8|14101.9|14104.5|14103|14108.8|14107.3|14100.2|14099.2|1011
1614273300000|2021-02-25 17:15:00|14104.1|14103.2|14098.2|14096.7|14107.2|14105.7|14096.8|14095.4|979
1614273600000|2021-02-25 17:20:00|14098.3|14096.8|14086.6|14085.1|14099.9|14098.7|14085.5|14084.6|972
1614273900000|2021-02-25 17:25:00|14086.5|14085|14085.4|14083.9|14087.8|14086.6|14079.9|14079|1019
1614274200000|2021-02-25 17:30:00|14085.3|14083.8|14075.8|14074.9|14085.7|14084.2|14075.7|14074.5|883
1614274500000|2021-02-25 17:35:00|14075.7|14074.8|14066.4|14064.9|14075.8|14074.9|14055.2|14054|1150
1614274800000|2021-02-25 17:40:00|14066.5|14065|14070.6|14069.1|14071.1|14069.7|14064.8|14063.5|951
1614275100000|2021-02-25 17:45:00|14070.8|14069.3|14076.3|14074.8|14077.4|14075.9|14068.9|14067.4|962
1614275400000|2021-02-25 17:50:00|14076.4|14074.9|14066.1|14064.6|14076.4|14074.9|14064.3|14062.8|968
1614275700000|2021-02-25 17:55:00|14066.2|14064.7|14065.2|14063.7|14068.8|14067.6|14061.8|14060.5|1142
1614276000000|2021-02-25 18:00:00|14065.1|14063.6|14039.6|14038.1|14068.5|14067.1|14039|14037.5|1600
1614276300000|2021-02-25 18:05:00|14040.2|14038.7|14036.5|14035|14043.5|14042|14033.1|14031.6|1606
1614276600000|2021-02-25 18:10:00|14036.4|14034.9|14040.1|14038.6|14044|14042.5|14034.1|14032.6|1364
1614276900000|2021-02-25 18:15:00|14040.4|14038.9|14041.7|14040.2|14042.3|14041.1|14034|14033.1|1506
1614277200000|2021-02-25 18:20:00|14041.9|14040.4|14039.6|14038.1|14042.4|14041|14034.8|14033.5|1180
1614277500000|2021-02-25 18:25:00|14039.8|14038.3|14038.4|14036.9|14044.2|14042.7|14034.1|14032.8|1228
1614277800000|2021-02-25 18:30:00|14038.7|14037.2|14028|14027.1|14040.5|14039.1|14021.2|14019.9|1412
1614278100000|2021-02-25 18:35:00|14027.5|14026.6|14008.3|14006.8|14029.3|14028|14000.9|13999.4|1367
1614278400000|2021-02-25 18:40:00|14008.2|14006.7|14022.5|14021|14027.9|14027|14007.8|14006.3|1456
1614278700000|2021-02-25 18:45:00|14022.4|14020.9|14026.5|14025|14026.9|14025.4|14016.5|14015|1264
1614279000000|2021-02-25 18:50:00|14026.1|14025.2|14025.9|14025|14028.6|14027.2|14022.9|14021.6|1137
1614279300000|2021-02-25 18:55:00|14026.1|14024.6|14026.9|14025.4|14030.7|14029.2|14023.9|14022.4|1036
1614279600000|2021-02-25 19:00:00|14026.8|14025.3|14033.5|14032|14036.4|14035|14021.8|14020.6|1112
1614279900000|2021-02-25 19:05:00|14033.4|14031.9|14036.7|14035.2|14040|14038.5|14033.1|14031.6|1073
1614280200000|2021-02-25 19:10:00|14036.8|14035.3|14041.6|14040.1|14045.6|14044.1|14036.5|14035|972
1614280500000|2021-02-25 19:15:00|14041.9|14040.4|14047.9|14046.4|14047.9|14046.6|14039.1|14037.8|997
1614280800000|2021-02-25 19:20:00|14048|14046.5|14049.6|14048.1|14052.2|14050.7|14044.7|14043.2|780
1614281100000|2021-02-25 19:25:00|14049.5|14048|14044.7|14043.2|14049.9|14048.6|14043.3|14041.8|859
1614281400000|2021-02-25 19:30:00|14044.5|14043|14041.8|14040.3|14048.3|14047|14038.7|14037.2|940
1614281700000|2021-02-25 19:35:00|14041.7|14040.2|14035.2|14033.7|14043.5|14042|14034.6|14033.3|770
1614282000000|2021-02-25 19:40:00|14035.4|14033.9|14033.1|14032.2|14036.9|14035.7|14029.9|14028.6|919
1614282300000|2021-02-25 19:45:00|14033|14032.1|14035.9|14034.4|14040.5|14039.3|14032.5|14031.1|978
1614282600000|2021-02-25 19:50:00|14035.8|14034.9|14032.1|14030.6|14038|14036.7|14031|14029.6|860
1614282900000|2021-02-25 19:55:00|14032|14030.5|14035.6|14034.7|14038.8|14037.9|14032|14030.5|1082
1614283200000|2021-02-25 20:00:00|14035.5|14034.6|14037.7|14036.2|14042.7|14041.4|14034|14032.6|1183
1614283500000|2021-02-25 20:05:00|14037.8|14036.3|14035|14033.5|14040.1|14038.7|14033.9|14032.6|1001
1614283800000|2021-02-25 20:10:00|14034.7|14033.8|14037.6|14036.1|14040.8|14039.5|14033.7|14032.3|966
1614284100000|2021-02-25 20:15:00|14037.7|14036.2|14037.4|14035.9|14040.8|14039.2|14035.9|14034.5|1199
1614284400000|2021-02-25 20:20:00|14037.5|14036|14025.9|14024|14039.5|14038|14023.6|14022.1|1283
1614284700000|2021-02-25 20:25:00|14025.3|14023.8|14021.2|14019.7|14029|14027.2|14020.9|14019.4|1264
1614285000000|2021-02-25 20:30:00|14021|14019.5|14012.4|14010.9|14022|14020.5|14012.3|14010.8|834
1614285300000|2021-02-25 20:35:00|14012.3|14010.8|14011|14009.5|14013.8|14012.3|14006.7|14005.2|879
1614285600000|2021-02-25 20:40:00|14011.1|14009.6|14015.8|14014.3|14015.9|14014.6|14007|14005.5|882
1614285900000|2021-02-25 20:45:00|14016|14014.5|14028.6|14027.1|14029|14027.5|14015.5|14014|993
1614286200000|2021-02-25 20:50:00|14028.4|14026.9|14016.3|14014.8|14028.4|14026.9|14014.2|14012.7|861
1614286500000|2021-02-25 20:55:00|14016.4|14014.9|14007.9|14006.4|14016.4|14014.9|14007.2|14005.7|987
1614286800000|2021-02-25 21:00:00|14008.1|14006.6|14012.2|14010.7|14013.6|14011.4|14002.9|14001.4|1263
1614287100000|2021-02-25 21:05:00|14012.3|14010.8|14011.2|14009.7|14013|14011.5|14010.4|14008.9|776
1614287400000|2021-02-25 21:10:00|14010.8|14009.3|14011.4|14009.9|14012.1|14010.6|14010|14008.5|634
1614287700000|2021-02-25 21:15:00|14011.5|14010|14014.5|14013|14016.4|14014.9|14011.4|14009.9|526
1614288000000|2021-02-25 21:20:00|14014.2|14012.7|14012.1|14010.6|14015.7|14014.2|14011.2|14010|263
1614288300000|2021-02-25 21:25:00|14012.3|14010.8|14012|14010.5|14017.1|14015.6|14012|14010.5|485
1614288600000|2021-02-25 21:30:00|14011.6|14010.1|14011.6|14010.1|14014.1|14012.6|14009.4|14007.9|641
1614288900000|2021-02-25 21:35:00|14011.5|14009.9|14009.9|14008.4|14014.3|14012.8|14008.5|14007|842
1614289200000|2021-02-25 21:40:00|14010|14008.5|14011.2|14009.7|14013.1|14011.5|14009.9|14008.4|574
1614289500000|2021-02-25 21:45:00|14011.4|14009.9|14010.8|14009.3|14014.2|14012.7|14010.7|14009.2|613
1614289800000|2021-02-25 21:50:00|14011|14009.5|14013.6|14012.1|14015.1|14013.2|14010.8|14009.3|665
1614290100000|2021-02-25 21:55:00|14013.7|14012.2|14015|14005|14015|14012.2|14009.5|14003.4|778
1614290400000|2021-02-25 22:00:00|14018.5|14008.5|14023.7|14013.7|14026.4|14016.4|14017.9|14007.9|68
1614290700000|2021-02-25 22:05:00|14024|14014|14024.4|14014.4|14028.6|14018.6|14020.5|14010.5|193
1614291000000|2021-02-25 22:10:00|14024.7|14014.7|14021.8|14011.8|14027|14017|14018.9|14008.9|311
1614291300000|2021-02-25 22:15:00|14022.4|14012.4|14022.2|14012.2|14027.1|14017.1|14019.4|14009.4|251
1614291600000|2021-02-25 22:20:00|14022.1|14012.1|14021.9|14011.9|14025.2|14015.2|14020.3|14010.3|219
1614291900000|2021-02-25 22:25:00|14022|14012|14020.3|14010.3|14026.7|14016.7|14017.1|14007.1|246
1614292200000|2021-02-25 22:30:00|14019.9|14009.9|14012.2|14002.2|14019.9|14009.9|14009.9|13999.9|970
1614292500000|2021-02-25 22:35:00|14012.5|14002.5|14013.1|14005.1|14015.5|14008.3|14010.5|14000.5|539
1614292800000|2021-02-25 22:40:00|14012.9|14005.2|14013.2|14004.7|14014.7|14005.6|14010.7|14001.3|224
1614293100000|2021-02-25 22:45:00|14013|14004.8|14012.8|14004.8|14014.9|14006.5|14011.1|14002.4|786
1614293400000|2021-02-25 22:50:00|14012.9|14004.7|14015.8|14009.8|14017.2|14011.4|14011.7|14002.8|593
1614293700000|2021-02-25 22:55:00|14015.9|14009.9|14014.8|14009.9|14016.8|14011.2|14013.5|14008.4|448
1614294000000|2021-02-25 23:00:00|14014|14009.8|14013.9|14008.8|14015.8|14010.8|14008.1|14000.4|1374
1614294300000|2021-02-25 23:05:00|14014|14008.7|14014.6|14011.8|14016.4|14013|14012.9|14007.5|1167
1614294600000|2021-02-25 23:10:00|14015.1|14011.3|14020.9|14015.2|14027.1|14018.8|14013.8|14010.7|1526
1614294900000|2021-02-25 23:15:00|14020.8|14015.3|14024.6|14022.4|14025.9|14022.7|14020.3|14014.7|941
1614295200000|2021-02-25 23:20:00|14024.1|14022.3|14022.6|14021.1|14025.3|14023.3|14019.7|14017.7|932
1614295500000|2021-02-25 23:25:00|14022.9|14020.8|14025.4|14023.9|14025.8|14023.9|14019.5|14017.6|642
1614295800000|2021-02-25 23:30:00|14025.6|14024.1|14017.6|14015.5|14027.5|14025.6|14015.2|14013.4|766
1614296100000|2021-02-25 23:35:00|14017.2|14015.7|14015.8|14014.3|14018.9|14017.4|14015.7|14014.2|608
1614296400000|2021-02-25 23:40:00|14016|14014.5|14011.6|14009.4|14016.6|14014.9|14010.6|14008.9|543
1614296700000|2021-02-25 23:45:00|14011.4|14009.3|14010.2|14008.7|14013.8|14012.1|14007.7|14005.8|744
1614297000000|2021-02-25 23:50:00|14010.3|14008.8|14007.8|14006.3|14011.7|14009.8|14006.8|14005.3|555
1614297300000|2021-02-25 23:55:00|14007.7|14006.2|14004.5|14003|14009.2|14007.7|14004.4|14002.9|549
1614297600000|2021-02-26 00:00:00|14004.4|14002.9|14005|14003.5|14010.6|14009.1|14002.7|14001.2|1086
1614297900000|2021-02-26 00:05:00|14005.1|14003.6|13995.4|13993.9|14005.7|14004.2|13995.1|13993.6|981
1614298200000|2021-02-26 00:10:00|13995.7|13994.2|13985.7|13984.2|13997.9|13996.4|13985.4|13983.9|1049
1614298500000|2021-02-26 00:15:00|13985.6|13984.1|13973.6|13972.1|13989.8|13988.1|13973.4|13971.9|1087
1614298800000|2021-02-26 00:20:00|13973.7|13972.2|13965.9|13964.4|13977.4|13975.9|13964.8|13963.3|947
1614299100000|2021-02-26 00:25:00|13966.1|13964.6|13957.4|13955.9|13966.4|13964.9|13956.3|13954.6|1094
1614299400000|2021-02-26 00:30:00|13957.3|13955.8|13954.6|13953.1|13958.4|13956.9|13951.2|13949.7|980
1614299700000|2021-02-26 00:35:00|13954.5|13953|13973.2|13971.7|13977|13975.2|13951.9|13950.7|1093
1614300000000|2021-02-26 00:40:00|13973.1|13971.6|13979.1|13977.6|13981.8|13980.3|13972.9|13971.4|867
1614300300000|2021-02-26 00:45:00|13979.2|13977.7|13973.4|13971.9|13979.2|13977.7|13972.6|13971.4|882
1614300600000|2021-02-26 00:50:00|13973.7|13972.2|13974.8|13973.3|13976.8|13975.3|13969.1|13967.6|729
1614300900000|2021-02-26 00:55:00|13974.6|13973.1|13984.4|13982.9|13986.1|13984.6|13974.5|13973|971
1614301200000|2021-02-26 01:00:00|13984.3|13982.8|13996.7|13995.2|13997.6|13996.1|13979.9|13978.9|1223
1614301500000|2021-02-26 01:05:00|13996.4|13994.9|13991.3|13989.8|13997.7|13996.5|13988.1|13986.4|1099
1614301800000|2021-02-26 01:10:00|13991.8|13990.3|13988.2|13986.7|13995.5|13994|13985.2|13983.7|878
1614302100000|2021-02-26 01:15:00|13987.9|13986.4|13987.8|13986.3|13994|13992.5|13985.6|13983.7|985
1614302400000|2021-02-26 01:20:00|13987.7|13986.2|13986.9|13985.4|13989|13987.5|13984.3|13982.8|792
1614302700000|2021-02-26 01:25:00|13986.5|13985|13988.3|13986.8|13991.5|13990|13985.4|13983.9|815
1614303000000|2021-02-26 01:30:00|13988.6|13987.1|13991.2|13989.7|13991.2|13989.8|13982.9|13981.4|785
1614303300000|2021-02-26 01:35:00|13991.1|13989.6|13994.1|13992.6|13995.1|13993.8|13989.5|13988|791
1614303600000|2021-02-26 01:40:00|13994.2|13992.7|13992.7|13991.2|13995.9|13994.4|13990.6|13989.1|782
1614303900000|2021-02-26 01:45:00|13992.6|13991.1|13995.8|13994.3|13995.8|13994.3|13990.4|13988.7|866
1614304200000|2021-02-26 01:50:00|13995.9|13994.4|14000.5|13999|14004|14002.5|13994.8|13993.3|929
1614304500000|2021-02-26 01:55:00|14000.4|13998.9|13997.8|13996.3|14002.5|14001|13995.9|13994.4|803
1614304800000|2021-02-26 02:00:00|13997.9|13996.4|13997.6|13996.1|14000.3|13998.8|13996|13994.5|962
1614305100000|2021-02-26 02:05:00|13997.5|13996|14002.2|14000.7|14002.6|14001.1|13995.7|13994.2|647
1614305400000|2021-02-26 02:10:00|14002.3|14000.8|14011.1|14009.6|14011.7|14010.2|14002|14000.5|819
1614305700000|2021-02-26 02:15:00|14011|14009.5|14010.9|14009.4|14016.4|14014.9|14009.8|14008.3|738
1614306000000|2021-02-26 02:20:00|14010.8|14009.3|14019.7|14018.2|14019.9|14018.4|14009.5|14008|746
1614306300000|2021-02-26 02:25:00|14019.6|14018.1|14018.9|14017.4|14022.6|14021.2|14017.6|14016.1|702
1614306600000|2021-02-26 02:30:00|14018.8|14017.3|14016.8|14015.3|14020.9|14019.4|14014.4|14013.1|780
1614306900000|2021-02-26 02:35:00|14016.6|14015.1|14015.2|14013.7|14020.1|14018.6|14014.2|14012.7|675
1614307200000|2021-02-26 02:40:00|14015.3|14013.8|14013.7|14012.2|14018.2|14017|14012|14010.5|688
1614307500000|2021-02-26 02:45:00|14013.8|14012.3|14014.3|14012.8|14019|14017.5|14013.3|14011.9|618
1614307800000|2021-02-26 02:50:00|14014.2|14012.7|14012.2|14010.7|14016.8|14015.4|14010.7|14009.2|629
1614308100000|2021-02-26 02:55:00|14012.1|14010.6|14010.8|14009.9|14014.7|14013.2|14009.5|14008|700
1614308400000|2021-02-26 03:00:00|14010.9|14010|14011.2|14009.7|14014.2|14013.2|14010.2|14008.7|659
1614308700000|2021-02-26 03:05:00|14011.1|14009.6|14015.4|14013.9|14015.5|14014|14009.2|14007.7|719
1614309000000|2021-02-26 03:10:00|14015.5|14014|14012.2|14010.7|14015.7|14014.2|14010.7|14009.2|580
1614309300000|2021-02-26 03:15:00|14012.6|14010.8|14011.7|14010.2|14013.1|14011.6|14009|14007.5|795
1614309600000|2021-02-26 03:20:00|14011.5|14010|14012.2|14010.7|14012.9|14011.4|14007.7|14006.2|1052
1614309900000|2021-02-26 03:25:00|14012.3|14010.8|14006.9|14005.4|14014|14012.5|14004.9|14003.4|876
1614310200000|2021-02-26 03:30:00|14007|14005.5|13999.7|13998.2|14008|14006.5|13998.3|13996.8|1031
1614310500000|2021-02-26 03:35:00|13999.6|13998.1|13995.4|13993.9|14000.9|13999.2|13995.4|13993.9|984
1614310800000|2021-02-26 03:40:00|13995.5|13994|13992.4|13990.9|13996.3|13994.7|13992.3|13990.8|836
1614311100000|2021-02-26 03:45:00|13992.3|13990.8|13987.1|13985.6|13993.1|13991.6|13984.2|13981.9|924
1614311400000|2021-02-26 03:50:00|13987.3|13985.8|13984.6|13983.1|13991.8|13990.3|13984.4|13982.9|1000
1614311700000|2021-02-26 03:55:00|13985.4|13983.8|13986.6|13985.1|13989.3|13987.7|13984.7|13983.2|859
1614312000000|2021-02-26 04:00:00|13986.8|13985.3|13983.8|13982.3|13989.7|13988.3|13983.4|13981.9|571
1614312300000|2021-02-26 04:05:00|13983.7|13982.2|13980.7|13979.2|13986.2|13984.7|13980.6|13979.1|495
1614312600000|2021-02-26 04:10:00|13980.6|13979.1|13977|13975.5|13982.1|13980.6|13974.3|13972.8|620
1614312900000|2021-02-26 04:15:00|13976.8|13975.3|13978.7|13977.2|13980.4|13978.9|13974.5|13972.9|776
1614313200000|2021-02-26 04:20:00|13978.6|13977.1|13976.8|13975.3|13978.9|13977.4|13972.9|13971.4|899
1614313500000|2021-02-26 04:25:00|13976.4|13974.9|13973.3|13971.8|13976.7|13975.2|13972.2|13970.7|859
1614313800000|2021-02-26 04:30:00|13973.2|13971.7|13967.3|13965.8|13974.1|13972.6|13966.9|13965.4|870
1614314100000|2021-02-26 04:35:00|13967.5|13966|13967.8|13966.3|13971.4|13969.9|13967.2|13965.7|843
1614314400000|2021-02-26 04:40:00|13967.9|13966.4|13961.9|13960.4|13968.6|13967.1|13961.4|13959.9|938
1614314700000|2021-02-26 04:45:00|13962|13960.5|13954.7|13953.2|13963|13961.5|13953.3|13951.8|719
1614315000000|2021-02-26 04:50:00|13954.8|13953.3|13950.9|13949.4|13955.6|13954.1|13944.2|13941|1029
1614315300000|2021-02-26 04:55:00|13950.8|13949.3|13957.3|13955.8|13958.3|13956.9|13947.1|13945.6|827
1614315600000|2021-02-26 05:00:00|13957.3|13955.8|13958.8|13957.3|13959.9|13958.4|13954.5|13953|1219
1614315900000|2021-02-26 05:05:00|13958.9|13957.4|13962.8|13961.3|13963.7|13962.2|13958.3|13956.4|1099
1614316200000|2021-02-26 05:10:00|13962.6|13961.1|13965.9|13964.4|13966|13964.5|13958.7|13957.2|997
1614316500000|2021-02-26 05:15:00|13965.7|13964.2|13965.7|13964.2|13969|13967.6|13964.5|13963|793
1614316800000|2021-02-26 05:20:00|13965.6|13964.1|13970.9|13969.4|13972|13970.5|13965.4|13963.9|617
1614317100000|2021-02-26 05:25:00|13971|13969.5|13969.5|13968|13972.1|13970.8|13967.1|13965.6|716
1614317400000|2021-02-26 05:30:00|13969.4|13967.9|13956.6|13955.1|13969.8|13968.3|13956.1|13954.7|867
1614317700000|2021-02-26 05:35:00|13956.7|13955.2|13958.6|13957.1|13960.9|13959.4|13954.1|13952.8|875
1614318000000|2021-02-26 05:40:00|13958.4|13956.9|13959.5|13958|13960.6|13959.1|13954.9|13953.8|797
1614318300000|2021-02-26 05:45:00|13959.6|13958.1|13953|13951.5|13959.7|13958.2|13952.8|13951.4|693
1614318600000|2021-02-26 05:50:00|13953.1|13951.6|13953.9|13952.4|13955.5|13954.6|13950|13948.6|834
1614318900000|2021-02-26 05:55:00|13953.8|13952.3|13950.9|13949.4|13955.9|13954.4|13949.2|13947.8|819
1614319200000|2021-02-26 06:00:00|13951|13949.5|13950.7|13949.2|13954|13952.6|13948.4|13946.9|774
1614319500000|2021-02-26 06:05:00|13950.8|13949.3|13952.6|13951.1|13955.6|13954.5|13950.1|13948.6|758
1614319800000|2021-02-26 06:10:00|13952.5|13951|13953.3|13951.8|13955|13953.5|13949.8|13948.3|679
1614320100000|2021-02-26 06:15:00|13953.4|13951.9|13953.4|13951.9|13954.6|13953.1|13949.9|13948.4|986
1614320400000|2021-02-26 06:20:00|13953.3|13951.8|13950.4|13948.9|13953.7|13952.2|13946.5|13945|906
1614320700000|2021-02-26 06:25:00|13950.5|13949|13949.7|13948.2|13952.7|13951.2|13947.9|13946.4|974
1614321000000|2021-02-26 06:30:00|13949.2|13947.7|13938.5|13937|13950.5|13949.1|13936|13934.7|908
1614321300000|2021-02-26 06:35:00|13938.4|13936.9|13931.6|13930.1|13938.8|13937.3|13924.4|13922.9|973
1614321600000|2021-02-26 06:40:00|13931.5|13930|13939.8|13938.3|13943.2|13941.7|13930.8|13929.3|723
1614321900000|2021-02-26 06:45:00|13939.6|13938.1|13941.5|13940|13941.9|13940.4|13935.1|13933.6|681
1614322200000|2021-02-26 06:50:00|13941.6|13940.1|13940.1|13938.6|13944.2|13942.7|13931.2|13930|949
1614322500000|2021-02-26 06:55:00|13940.2|13938.7|13944.8|13943.3|13948|13946.5|13940.2|13938.7|897
1614322800000|2021-02-26 07:00:00|13944.9|13943.4|13933.8|13932.3|13944.9|13943.4|13932.8|13931.4|1171
1614323100000|2021-02-26 07:05:00|13933.6|13932.1|13930.4|13928.9|13937.1|13935.6|13928.1|13926.6|1131
1614323400000|2021-02-26 07:10:00|13930.7|13929.2|13931.7|13930.2|13935.1|13933.6|13925.9|13924.4|1134
1614323700000|2021-02-26 07:15:00|13931.6|13930.1|13933.5|13932|13937.7|13936.2|13927.8|13926.3|1075
1614324000000|2021-02-26 07:20:00|13933.6|13932.1|13930.7|13929.8|13935.9|13934.4|13930.6|13929.3|898
1614324300000|2021-02-26 07:25:00|13930.8|13929.3|13934.8|13933.3|13940.6|13939.1|13928.1|13926.6|1071
1614324600000|2021-02-26 07:30:00|13934.5|13933|13934.2|13932.7|13941.8|13940.3|13930.9|13929.4|1058
1614324900000|2021-02-26 07:35:00|13934.3|13932.8|13932.4|13930.9|13942.3|13940.8|13932.1|13930.6|908
1614325200000|2021-02-26 07:40:00|13932.3|13930.8|13940|13938.5|13940.5|13939|13931.6|13930.2|900
1614325500000|2021-02-26 07:45:00|13940.1|13938.6|13933.9|13932.4|13940.8|13939.4|13930.6|13929.7|979
1614325800000|2021-02-26 07:50:00|13933.8|13932.9|13924.2|13922.7|13936|13934.7|13924|13922.5|1101
1614326100000|2021-02-26 07:55:00|13924.1|13922.6|13914.3|13912.8|13927.2|13926|13911.8|13910.4|1043
1614326400000|2021-02-26 08:00:00|13914.1|13912.6|13906.1|13904.6|13916.7|13915.4|13901.7|13900.7|1342
1614326700000|2021-02-26 08:05:00|13906|13904.5|13924.5|13923|13928.3|13927.2|13904.1|13902.9|1295
1614327000000|2021-02-26 08:10:00|13925|13923.5|13936.4|13935.5|13936.7|13935.5|13925|13923.5|1135
1614327300000|2021-02-26 08:15:00|13936.3|13935.4|13928.4|13926.9|13939.1|13938.2|13928|13926.8|1198
1614327600000|2021-02-26 08:20:00|13928.3|13926.8|13929.6|13928.1|13933.8|13932.4|13923.2|13921.9|1051
1614327900000|2021-02-26 08:25:00|13929.7|13928.2|13946.6|13945.7|13948|13946.8|13929.1|13928|1021
1614328200000|2021-02-26 08:30:00|13946.5|13945.6|13945.9|13944.4|13948.3|13947.2|13945.2|13943.9|142
1614328500000|2021-02-26 08:35:00|13952.4|13950.9|13952.7|13951.2|13959.7|13958.6|13947.3|13945.8|1088
1614328800000|2021-02-26 08:40:00|13952.6|13951.1|13953.3|13952.4|13955.9|13954.7|13949.4|13948.3|1024
1614329100000|2021-02-26 08:45:00|13953.6|13952.1|13956.7|13955.8|13957.2|13955.8|13950.2|13949.2|1017
1614329400000|2021-02-26 08:50:00|13956.6|13955.7|13947.3|13946.4|13957|13955.8|13947.1|13945.9|904
1614329700000|2021-02-26 08:55:00|13947.4|13946.5|13945.8|13944.3|13952.7|13951.7|13944.4|13943.1|792
1614330000000|2021-02-26 09:00:00|13945.9|13944.4|13932.3|13931.4|13949.5|13948|13932.1|13930.9|923
1614330300000|2021-02-26 09:05:00|13932.6|13931.7|13935.7|13934.2|13939|13937.7|13928.5|13927.6|698
1614330600000|2021-02-26 09:10:00|13935.8|13934.3|13938.8|13937.3|13940.1|13938.8|13930.6|13929.7|741
1614330900000|2021-02-26 09:15:00|13938.9|13937.4|13937.2|13936.3|13945.4|13944.5|13936.9|13935.4|802
1614331200000|2021-02-26 09:20:00|13937.6|13936.7|13950.8|13949.9|13951.2|13949.9|13935.2|13934.3|832
1614331500000|2021-02-26 09:25:00|13950.7|13949.8|13953.4|13952.5|13954.9|13953.7|13949.3|13948|786
1614331800000|2021-02-26 09:30:00|13953.5|13952.6|13955|13953.5|13958.4|13957.5|13950|13948.7|944
1614332100000|2021-02-26 09:35:00|13954.8|13953.9|13960.3|13959.4|13961.8|13960.9|13952.8|13951.9|803
1614332400000|2021-02-26 09:40:00|13960.5|13959.6|13957.7|13956.2|13960.7|13959.6|13953.7|13952.5|759
1614332700000|2021-02-26 09:45:00|13957.8|13956.3|13952.2|13950.7|13957.9|13956.4|13948.6|13947.4|792
1614333000000|2021-02-26 09:50:00|13952.1|13950.6|13938.5|13937.6|13952.4|13950.9|13937.2|13935.8|998
1614333300000|2021-02-26 09:55:00|13938.6|13937.7|13943.4|13942.5|13945.2|13943.9|13937.2|13935.9|1017
1614333600000|2021-02-26 10:00:00|13943.5|13942.6|13948.8|13947.3|13949.8|13948.5|13936.4|13935.4|940
1614333900000|2021-02-26 10:05:00|13948.7|13947.2|13936.4|13934.9|13948.8|13947.7|13934|13933|1026
1614334200000|2021-02-26 10:10:00|13936|13935.1|13942.9|13942|13944.1|13943.2|13934.7|13933.7|884
1614334500000|2021-02-26 10:15:00|13943|13942.1|13935.5|13934|13943.9|13942.8|13933.3|13931.9|765
1614334800000|2021-02-26 10:20:00|13935.6|13934.1|13928|13927.1|13935.7|13934.8|13926.1|13925|763
1614335100000|2021-02-26 10:25:00|13928.1|13927.2|13922.5|13921.6|13929.3|13927.8|13919.3|13918|931
1614335400000|2021-02-26 10:30:00|13922.4|13921.5|13912.1|13910.6|13924.9|13923.5|13911.6|13910.5|847
1614335700000|2021-02-26 10:35:00|13911.7|13910.8|13919.8|13918.3|13919.9|13918.4|13908.6|13907.2|883
1614336000000|2021-02-26 10:40:00|13919.9|13918.4|13916.4|13915.5|13922.7|13921.4|13916.1|13915|783
1614336300000|2021-02-26 10:45:00|13916.7|13915.2|13901.8|13900.9|13916.8|13915.7|13901.5|13900.6|822
1614336600000|2021-02-26 10:50:00|13901.7|13900.8|13900|13898.5|13905.4|13904.2|13896.2|13894.9|924
1614336900000|2021-02-26 10:55:00|13900.2|13898.7|13889.2|13887.7|13902.6|13901.1|13888.8|13887.3|1062
1614337200000|2021-02-26 11:00:00|13889.1|13887.6|13928.8|13927.3|13932.7|13931.2|13889.1|13887.6|1467
1614337500000|2021-02-26 11:05:00|13929|13927.5|13924.6|13923.1|13949.7|13948.4|13923.7|13922.8|1251
1614337800000|2021-02-26 11:10:00|13924.7|13923.2|13927.1|13925.6|13934.3|13932.8|13924.6|13923.1|994
1614338100000|2021-02-26 11:15:00|13927.4|13925.9|13921.5|13920|13927.8|13926.3|13914.7|13913.2|984
1614338400000|2021-02-26 11:20:00|13921.4|13919.9|13908.6|13907.1|13921.5|13920|13907.5|13906|1169
1614338700000|2021-02-26 11:25:00|13908.7|13907.2|13918.1|13916.6|13918.2|13916.7|13906.2|13904.7|831
1614339000000|2021-02-26 11:30:00|13918.5|13917|13899.1|13898.2|13921.6|13920.1|13899.1|13898|1011
1614339300000|2021-02-26 11:35:00|13899.4|13897.9|13894.4|13892.9|13904.1|13902.6|13893.3|13891.9|978
1614339600000|2021-02-26 11:40:00|13894.5|13893|13897.5|13896|13898.4|13896.9|13891.3|13889.8|914
1614339900000|2021-02-26 11:45:00|13897.4|13895.9|13908.5|13907|13908.8|13907.3|13891.7|13890.2|879
1614340200000|2021-02-26 11:50:00|13908.6|13907.1|13910.9|13909.4|13916.6|13915.1|13905.3|13903.8|911
1614340500000|2021-02-26 11:55:00|13911|13909.5|13928|13926.5|13930.1|13928.6|13910.2|13908.7|1167
1614340800000|2021-02-26 12:00:00|13928.2|13926.7|13930.7|13929.2|13932.5|13931|13920.2|13918.7|1093
1614341100000|2021-02-26 12:05:00|13930.8|13929.3|13923.5|13922|13930.9|13929.4|13921.3|13919.9|945
1614341400000|2021-02-26 12:10:00|13923.4|13921.9|13910.8|13909.3|13923.4|13921.9|13908.6|13907.1|847
1614341700000|2021-02-26 12:15:00|13910.9|13909.4|13923.2|13921.7|13924.2|13922.8|13910.4|13908.9|817
1614342000000|2021-02-26 12:20:00|13923.3|13921.8|13930.5|13929|13933|13931.7|13922.1|13920.7|948
1614342300000|2021-02-26 12:25:00|13930.3|13928.8|13939.3|13937.8|13943.3|13942.1|13930.3|13928.8|929
1614342600000|2021-02-26 12:30:00|13939.2|13937.7|13946.3|13944.8|13949.7|13948.2|13931.8|13930.5|877
1614342900000|2021-02-26 12:35:00|13946.9|13945.4|13959.3|13957.8|13959.3|13957.8|13943.8|13942.8|1141
1614343200000|2021-02-26 12:40:00|13959.2|13957.7|13963.6|13962.7|13969.2|13967.7|13955.9|13954.4|1112
1614343500000|2021-02-26 12:45:00|13963.3|13962.4|13955|13953.5|13964|13963|13952.8|13951.7|981
1614343800000|2021-02-26 12:50:00|13954.9|13953.4|13949.9|13948.4|13963.8|13962.3|13947.9|13946.8|979
1614344100000|2021-02-26 12:55:00|13950.1|13948.6|13943.8|13942.9|13952.2|13950.9|13943.6|13942.5|983
1614344400000|2021-02-26 13:00:00|13943.7|13942.8|13936.5|13935|13946.4|13944.9|13932.6|13931.2|1195
1614344700000|2021-02-26 13:05:00|13936|13934.5|13917.9|13916.4|13937.4|13936.4|13917.9|13916.4|1106
1614345000000|2021-02-26 13:10:00|13917.5|13916|13924.2|13923.3|13929.9|13928.4|13912.9|13912|1126
1614345300000|2021-02-26 13:15:00|13924.6|13923.1|13921.5|13920.6|13927.4|13926.1|13920|13919.1|1037
1614345600000|2021-02-26 13:20:00|13921.6|13920.7|13922.7|13921.2|13925.7|13924.2|13918.3|13917|973
1614345900000|2021-02-26 13:25:00|13922.3|13921.4|13915.4|13913.9|13923.3|13922.4|13913.4|13912.1|693
1614346200000|2021-02-26 13:30:00|13915.3|13913.8|13925.6|13924.1|13931.8|13930.3|13914.6|13912.8|1261
1614346500000|2021-02-26 13:35:00|13925.9|13924.4|13932.6|13931.7|13933|13931.7|13918.8|13917.6|1183
1614346800000|2021-02-26 13:40:00|13932.7|13931.8|13942.4|13940.9|13946.3|13945.3|13931.7|13930.4|1115
1614347100000|2021-02-26 13:45:00|13942.5|13941|13946.6|13945.1|13948|13947|13940.8|13939.9|990
1614347400000|2021-02-26 13:50:00|13946.5|13945|13936.8|13935.3|13948.1|13947.1|13935.4|13933.9|1071
1614347700000|2021-02-26 13:55:00|13936.5|13935.6|13957.6|13956.7|13959.2|13957.7|13934.2|13933.1|1189
1614348000000|2021-02-26 14:00:00|13957.5|13956.6|13977.7|13976.2|13978.9|13977.6|13956.8|13955.3|1365
1614348300000|2021-02-26 14:05:00|13977.6|13976.1|13967.4|13966.5|13977.6|13976.4|13962.5|13961|965
1614348600000|2021-02-26 14:10:00|13967.3|13966.4|13975.8|13974.9|13979.6|13978.5|13966.4|13965.4|711
1614348900000|2021-02-26 14:15:00|13976|13974.5|13973.6|13972.1|13976|13974.5|13966.7|13965.2|1256
1614349200000|2021-02-26 14:20:00|13973.4|13971.9|13976.7|13975.2|13978.4|13976.9|13970.6|13969|1074
1614349500000|2021-02-26 14:25:00|13976.6|13975.1|13975|13973.5|13976.7|13975.2|13969.7|13968.2|1144
1614349800000|2021-02-26 14:30:00|13974.9|13973.4|13963.8|13962.3|13977.5|13976|13955.6|13954.1|1838
1614350100000|2021-02-26 14:35:00|13964|13962.5|13956.7|13955.2|13966.7|13965.2|13956.7|13955.2|1667
1614350400000|2021-02-26 14:40:00|13956.4|13954.9|13948.9|13947.2|13957.4|13955.8|13941.8|13940.3|1413
1614350700000|2021-02-26 14:45:00|13949.7|13946.9|13962.7|13961.2|13962.7|13961.4|13942|13940.5|1371
1614351000000|2021-02-26 14:50:00|13962.6|13961.1|13958.8|13957.3|13963|13961.6|13947.7|13946.2|1444
1614351300000|2021-02-26 14:55:00|13958.5|13957|13937.8|13936.3|13958.7|13957.2|13936.9|13935.5|1206
1614351600000|2021-02-26 15:00:00|13938.4|13935.7|13927.4|13925.9|13939.4|13937.5|13925.9|13925|1423
1614351900000|2021-02-26 15:05:00|13927.5|13926|13916.3|13914.8|13932.8|13931.6|13913.7|13912.5|1605
1614352200000|2021-02-26 15:10:00|13916.4|13914.9|13928.9|13927.4|13931.3|13929.9|13914.8|13913.4|1392
1614352500000|2021-02-26 15:15:00|13928.3|13926.8|13936|13934.5|13937.8|13936.9|13925.9|13924.4|1444
1614352800000|2021-02-26 15:20:00|13936.3|13934.8|13950.2|13949.3|13952.9|13951.4|13929.6|13928.2|1487
1614353100000|2021-02-26 15:25:00|13950.6|13949.1|13955|13953.5|13958.4|13956.9|13942.3|13941.1|1432
1614353400000|2021-02-26 15:30:00|13954.9|13953.4|13947.8|13946.9|13955.3|13954|13944.6|13943.5|1412
1614353700000|2021-02-26 15:35:00|13947.9|13947|13974.4|13972.9|13974.9|13973.7|13942.8|13941.8|1480
1614354000000|2021-02-26 15:40:00|13974.3|13972.8|13974.8|13973.3|13976.1|13974.6|13968.2|13966.7|1326
1614354300000|2021-02-26 15:45:00|13974.7|13973.2|13950.9|13949.4|13974.7|13973.5|13947.3|13945.8|1436
1614354600000|2021-02-26 15:50:00|13951.1|13949.6|13960.4|13958.9|13969|13967.5|13950.9|13949.4|1666
1614354900000|2021-02-26 15:55:00|13960.3|13958.8|13977.2|13975.7|13988.1|13987|13960|13958.5|1872
1614355200000|2021-02-26 16:00:00|13976.8|13975.9|13972.9|13971.4|13981.4|13980.5|13967.5|13966|1619
1614355500000|2021-02-26 16:05:00|13972.7|13971.2|13949.1|13948.2|13973.7|13972.2|13948.6|13947.2|1383
1614355800000|2021-02-26 16:10:00|13949.2|13948.3|13948.8|13947.3|13951.5|13950.3|13936.1|13934.8|1370
1614356100000|2021-02-26 16:15:00|13949|13947.5|13943.7|13942.2|13956.9|13955.4|13938.8|13937.4|1373
1614356400000|2021-02-26 16:20:00|13943.8|13942.3|13933.4|13931.9|13944.7|13943.2|13928.5|13927.5|1272
1614356700000|2021-02-26 16:25:00|13933.7|13932.2|13927|13925.5|13939.6|13938.1|13921.2|13919.7|1379
1614357000000|2021-02-26 16:30:00|13927.9|13926.4|13946.1|13944.6|13948.2|13946.7|13927.4|13925.9|1120
1614357300000|2021-02-26 16:35:00|13946.2|13944.7|13964.3|13962.8|13966.6|13965.1|13943.7|13942.2|1177
1614357600000|2021-02-26 16:40:00|13964.6|13963.1|13953|13951.5|13965.4|13963.9|13947.6|13946.1|1040
1614357900000|2021-02-26 16:45:00|13952.9|13951.4|13954.6|13953.1|13956.3|13954.8|13947.1|13945.6|990
1614358200000|2021-02-26 16:50:00|13955|13953.5|13946.5|13945|13956.7|13955.2|13942.2|13941.1|990
1614358500000|2021-02-26 16:55:00|13946.6|13945.1|13945.2|13943.7|13952.6|13951.5|13941.9|13940.4|977
1614358800000|2021-02-26 17:00:00|13945.1|13943.6|13943.5|13942|13949.9|13948.4|13940.5|13939.4|1053
1614359100000|2021-02-26 17:05:00|13943.4|13941.9|13934.3|13932.8|13943.4|13941.9|13928.3|13927.1|1043
1614359400000|2021-02-26 17:10:00|13934.2|13932.7|13948.2|13946.7|13948.2|13946.7|13933.6|13932.1|892
1614359700000|2021-02-26 17:15:00|13948.4|13946.9|13956.8|13955.9|13958.2|13957.3|13946.3|13944.8|978
1614360000000|2021-02-26 17:20:00|13957.1|13955.6|13949.8|13948.9|13961.6|13960.4|13949.2|13947.7|878
1614360300000|2021-02-26 17:25:00|13949.7|13948.8|13947.8|13946.3|13953.3|13951.9|13944.7|13943.5|783
1614360600000|2021-02-26 17:30:00|13947.9|13946.4|13949.3|13947.8|13956|13954.7|13947.5|13946.4|863
1614360900000|2021-02-26 17:35:00|13949.2|13947.7|13952.3|13951.4|13954.9|13953.7|13945.8|13944.4|819
1614361200000|2021-02-26 17:40:00|13952.6|13951.1|13950.3|13949.4|13952.7|13951.4|13947.7|13946.6|790
1614361500000|2021-02-26 17:45:00|13950|13948.5|13949|13948.1|13951.2|13950|13944.6|13943.6|609
1614361800000|2021-02-26 17:50:00|13948.9|13948|13946.1|13944.6|13951.5|13950.3|13945.3|13943.8|740
1614362100000|2021-02-26 17:55:00|13945.5|13944.4|13945.9|13944.4|13948.6|13947.4|13941.1|13940.2|1035
1614362400000|2021-02-26 18:00:00|13945.8|13944.3|13937.6|13936.1|13946|13944.5|13934.2|13933|905
1614362700000|2021-02-26 18:05:00|13937.5|13936|13940.2|13938.7|13945.6|13944.1|13936.8|13935.6|824
1614363000000|2021-02-26 18:10:00|13940.5|13939|13939.1|13938.2|13940.7|13939.6|13937|13935.7|832
1614363300000|2021-02-26 18:15:00|13939.2|13938.3|13940.5|13939|13941.1|13939.7|13934.6|13933.1|799
1614363600000|2021-02-26 18:20:00|13940.7|13939.2|13949|13947.5|13950.8|13949.5|13940.3|13939.1|755
1614363900000|2021-02-26 18:25:00|13948.9|13947.4|13955.1|13953.6|13955.9|13954.6|13948.6|13947.3|580
1614364200000|2021-02-26 18:30:00|13955.3|13953.8|13950.7|13949.2|13955.8|13954.4|13944.7|13943.6|650
1614364500000|2021-02-26 18:35:00|13950.9|13949.4|13954.3|13952.8|13955.2|13954|13946.1|13944.6|924
1614364800000|2021-02-26 18:40:00|13954|13952.5|13952.9|13951.4|13955.3|13954.1|13949.6|13948.5|673
1614365100000|2021-02-26 18:45:00|13953.2|13951.7|13953.3|13952.4|13956.6|13955.7|13951.1|13949.6|673
1614365400000|2021-02-26 18:50:00|13953.2|13952.3|13952.8|13951.3|13953.4|13952.5|13949|13947.7|679
1614365700000|2021-02-26 18:55:00|13952.7|13951.2|13950|13949.1|13956.5|13955.5|13950|13948.7|664
1614366000000|2021-02-26 19:00:00|13949.8|13948.9|13949.6|13948.1|13952.9|13951.4|13947.1|13946|674
1614366300000|2021-02-26 19:05:00|13949.7|13948.2|13949.4|13947.9|13952.7|13951.5|13946.5|13945.6|604
1614366600000|2021-02-26 19:10:00|13949.3|13947.8|13949.2|13947.7|13951.4|13950.2|13947.9|13946.8|557
1614366900000|2021-02-26 19:15:00|13948.8|13947.3|13943.3|13941.8|13949.8|13948.5|13942.9|13941.7|453
1614367200000|2021-02-26 19:20:00|13943.5|13942|13949.5|13948|13949.7|13948.4|13942.8|13941.6|467
1614367500000|2021-02-26 19:25:00|13949.4|13947.9|13953.3|13951.8|13958.7|13957.7|13948.7|13947.6|563
1614367800000|2021-02-26 19:30:00|13952.6|13951.7|13954.7|13953.2|13956|13955|13951.4|13950.1|516
1614368100000|2021-02-26 19:35:00|13954.6|13953.1|13953.6|13952.1|13955.6|13954.5|13951.8|13950.9|418
1614368400000|2021-02-26 19:40:00|13953.4|13951.9|13951.1|13950.2|13954.6|13953.7|13949.3|13948.2|509
1614368700000|2021-02-26 19:45:00|13951.3|13949.8|13953.1|13951.6|13954.6|13953.6|13949.7|13948.8|544
1614369000000|2021-02-26 19:50:00|13953.2|13951.7|13946.5|13945|13953.2|13951.8|13946.1|13944.7|630
1614369300000|2021-02-26 19:55:00|13946.6|13945.1|13945.5|13944.6|13955.7|13954.2|13943.9|13943|1006
1614369600000|2021-02-26 20:00:00|13945.9|13944.4|13942.9|13942|13948|13946.6|13942.9|13942|825
1614369900000|2021-02-26 20:05:00|13943.4|13941.9|13946|13944.5|13946.2|13944.9|13941.8|13940.3|640
1614370200000|2021-02-26 20:10:00|13945.9|13944.4|13942.1|13940.6|13947.7|13946.2|13941.6|13940.2|547
1614370500000|2021-02-26 20:15:00|13942.3|13940.8|13942.1|13940.6|13944.5|13943.1|13939.9|13938.8|528
1614370800000|2021-02-26 20:20:00|13942.2|13940.7|13939.5|13938|13942.9|13941.5|13939.4|13937.9|457
1614371100000|2021-02-26 20:25:00|13939.3|13937.8|13942|13940.5|13942.4|13941|13935.3|13933.8|673
1614371400000|2021-02-26 20:30:00|13941.9|13940.4|13939.6|13938.1|13946.5|13945|13938.7|13937.2|723
1614371700000|2021-02-26 20:35:00|13939.4|13937.9|13945.6|13944.1|13945.7|13944.2|13936.1|13934.6|795
1614372000000|2021-02-26 20:40:00|13945.4|13943.9|13940.6|13939.1|13946.8|13945.3|13939.7|13938.2|628
1614372300000|2021-02-26 20:45:00|13940.6|13939.1|13938|13936.5|13941.8|13940.4|13937.9|13936.4|415
1614372600000|2021-02-26 20:50:00|13938.1|13936.6|13933.5|13932|13938.1|13936.6|13931.4|13929.9|603
1614372900000|2021-02-26 20:55:00|13933.6|13932.1|13929.5|13928|13939.6|13938.1|13929.2|13927.7|882
1614373200000|2021-02-26 21:00:00|13928.9|13927.4|13934.5|13933|13936.2|13934.6|13928|13926.5|1070
1614373500000|2021-02-26 21:05:00|13934.6|13933.1|13939|13937.5|13939.8|13938.3|13934.4|13932.6|995
1614373800000|2021-02-26 21:10:00|13939.7|13938.2|13939.1|13937.6|13940.9|13939.4|13937.7|13936.2|531
1614374100000|2021-02-26 21:15:00|13938.9|13937.4|13936.7|13935.2|13939.1|13937.6|13934.5|13932.6|256
1614374400000|2021-02-26 21:20:00|13936.9|13935.4|13941.8|13940.3|13942.1|13940.6|13936.9|13935.4|268
1614374700000|2021-02-26 21:25:00|13941.7|13940.2|13938.8|13937.3|13942.9|13941.4|13938.4|13936.9|304
1614375000000|2021-02-26 21:30:00|13938.9|13937.4|13937.8|13936.3|13940.5|13939|13936.9|13935.4|468
1614375300000|2021-02-26 21:35:00|13937.9|13936.4|13936.5|13935|13937.9|13936.4|13935.1|13933.6|366
1614375600000|2021-02-26 21:40:00|13936.6|13935.1|13932.9|13931.4|13937.6|13936.1|13931.8|13930.3|524
1614375900000|2021-02-26 21:45:00|13932.8|13931.3|13926|13924.5|13934.3|13932.8|13925.1|13923.6|468
1614376200000|2021-02-26 21:50:00|13925.5|13924|13928.1|13926.6|13931.8|13930.3|13924.7|13923.2|624
1614376500000|2021-02-26 21:55:00|13928.2|13926.7|13928.4|13918.4|13944.5|13934.5|13925.8|13915.8|746
1614546000000|2021-02-28 21:00:00|13937.3|13917.3|13937.4|13917.4|13939.3|13919.3|13937.3|13917.3|26
1614546300000|2021-02-28 21:05:00|13939.3|13919.3|13934.4|13914.4|13940|13920|13933.2|13913.2|9
1614546600000|2021-02-28 21:10:00|13936.2|13916.2|13933.8|13913.8|13943.1|13923.1|13933.8|13913.8|11
1614546900000|2021-02-28 21:15:00|13935.9|13915.9|13933.8|13913.8|13936.3|13916.3|13933.8|13913.8|19
1614547200000|2021-02-28 21:20:00|13936.3|13916.3|13933.9|13914.8|13936.8|13916.8|13933.8|13913.8|8
1614547500000|2021-02-28 21:25:00|13934|13914|13934|13914|13936.2|13916.2|13934|13914|12
1614547800000|2021-02-28 21:30:00|13934.2|13915.1|13935.3|13915.3|13935.3|13915.3|13934.2|13915.1|2
1614548100000|2021-02-28 21:35:00|13937.1|13919.4|13947.9|13927.9|13953.4|13933.4|13915.8|13895.8|36
1614548400000|2021-02-28 21:40:00|13924.2|13904.2|13960.6|13940.6|13966|13946|13924.2|13904.2|26
1614548700000|2021-02-28 21:45:00|13960.3|13940.3|13952.9|13932.9|13960.6|13940.6|13931.9|13911.9|25
1614549000000|2021-02-28 21:50:00|13957.4|13937.4|13930.5|13910.5|13957.4|13937.4|13930.5|13910.5|9
1614549300000|2021-02-28 21:55:00|13962.7|13942.7|13939.8|13919.8|13962.7|13942.7|13939.6|13919.6|52
1614549600000|2021-02-28 22:00:00|13942.3|13924.6|13941|13926|13943.6|13928.2|13938.6|13918.6|81
1614549900000|2021-02-28 22:05:00|13940.7|13925.7|13943|13928|13944.2|13930|13939|13924|116
1614550200000|2021-02-28 22:10:00|13941.8|13926.8|13943.3|13928.3|13945.2|13930.2|13939.2|13924.2|1226
1614550500000|2021-02-28 22:15:00|13943.5|13928.5|13943|13933|13946.4|13934.8|13940.9|13925.9|1427
1614550800000|2021-02-28 22:20:00|13943.3|13933.3|13941.1|13931.1|13947.6|13937.6|13935|13925|1265
1614551100000|2021-02-28 22:25:00|13941|13931|13942.8|13932.8|13947|13937|13938.8|13928.8|1144
1614551400000|2021-02-28 22:30:00|13942.9|13932.9|13943.6|13933.6|13946.4|13936.4|13937.8|13927.8|825
1614551700000|2021-02-28 22:35:00|13943.5|13933.5|13943.5|13933.5|13950.1|13940.1|13940.5|13930.5|442
1614552000000|2021-02-28 22:40:00|13943.6|13933.6|13945.9|13935.9|13947.9|13937.9|13939.1|13929.1|541
1614552300000|2021-02-28 22:45:00|13945.7|13935.7|13942.6|13932.6|13953.1|13943.1|13940.8|13930.8|1686
1614552600000|2021-02-28 22:50:00|13943|13933|13942.7|13932.7|13945.5|13935.5|13938.6|13928.6|1053
1614552900000|2021-02-28 22:55:00|13942.6|13932.6|13943.3|13933.3|13944.5|13934.5|13941.7|13931.7|1584
1614553200000|2021-02-28 23:00:00|13943.6|13933.6|13937.8|13933.8|13944.6|13937.9|13932.9|13928.2|1160
1614553500000|2021-02-28 23:05:00|13938.1|13934|13958.1|13955.4|13961.2|13958.1|13937.8|13933.6|1260
1614553800000|2021-02-28 23:10:00|13958.2|13955.7|13950.9|13948.4|13959.8|13957.1|13950.5|13947.1|1031
1614554100000|2021-02-28 23:15:00|13951|13948.3|13952.3|13950.8|13958.8|13956.7|13947.9|13946.2|958
1614554400000|2021-02-28 23:20:00|13952.6|13950.5|13958|13956.5|13958.6|13956.8|13952.1|13950.3|882
1614554700000|2021-02-28 23:25:00|13957.9|13956.4|13964.8|13963.3|13965.9|13964.4|13957.7|13956.2|940
1614555000000|2021-02-28 23:30:00|13964.7|13963.2|13966.8|13965.3|13968.2|13966.7|13960.3|13958.7|835
1614555300000|2021-02-28 23:35:00|13967|13965.5|13972.8|13971.3|13972.9|13971.4|13966.3|13964.8|602
1614555600000|2021-02-28 23:40:00|13973.2|13971.7|13977.6|13976.1|13980.1|13978.6|13970|13968.5|726
1614555900000|2021-02-28 23:45:00|13978|13976.5|13978.3|13976.8|13980.5|13979|13973.2|13971.6|734
1614556200000|2021-02-28 23:50:00|13978.2|13976.7|13973.6|13972.1|13979.7|13978.2|13973.5|13972|615
1614556500000|2021-02-28 23:55:00|13973.7|13972.2|13974.7|13973.2|13975|13973.5|13970.8|13969.3|662
1614556800000|2021-03-01 00:00:00|13975.2|13973.7|13976.7|13975.2|13978.2|13976.7|13971.1|13969.6|779
1614557100000|2021-03-01 00:05:00|13976.9|13975.4|13981.9|13981|13984.2|13982.5|13976.4|13974.9|708
1614557400000|2021-03-01 00:10:00|13982.3|13980.8|13985.5|13984|13986|13984.5|13977.5|13976.3|577
1614557700000|2021-03-01 00:15:00|13985.7|13984.2|13980.8|13979.3|13986.4|13984.9|13975.8|13974.3|930
1614558000000|2021-03-01 00:20:00|13980.3|13979.4|13979.8|13978.3|13983.8|13982.3|13978.4|13977.1|608
1614558300000|2021-03-01 00:25:00|13979.9|13978.4|13983.8|13982.3|13984.1|13982.6|13976.5|13975|639
1614558600000|2021-03-01 00:30:00|13983.6|13982.1|13989.1|13987.6|13989.7|13988.6|13983.5|13982|475
1614558900000|2021-03-01 00:35:00|13989.4|13987.9|13993|13991.5|13994.2|13992.7|13986.1|13984.8|561
1614559200000|2021-03-01 00:40:00|13992.9|13991.4|13987.6|13986.1|13993|13991.5|13987.6|13986.1|546
1614559500000|2021-03-01 00:45:00|13987.7|13986.2|13987.4|13985.9|13989.1|13987.6|13985.9|13984.4|538
1614559800000|2021-03-01 00:50:00|13987.5|13986|13991.1|13989.6|13991.5|13990|13984.4|13983.1|752
1614560100000|2021-03-01 00:55:00|13991.6|13990.1|13988.6|13987.1|13991.9|13990.4|13984.4|13982.9|610
1614560400000|2021-03-01 01:00:00|13988.2|13986.7|13979.3|13977.8|13990.2|13988.7|13976.8|13975.3|835
1614560700000|2021-03-01 01:05:00|13979|13977.5|13979.3|13977.8|13981|13979.5|13975.3|13973.8|747
1614561000000|2021-03-01 01:10:00|13979|13977.5|13982.1|13980.6|13982.2|13980.7|13975|13973.5|700
1614561300000|2021-03-01 01:15:00|13982.2|13980.7|13987.8|13986.3|13990.1|13988.6|13980.8|13979|728
1614561600000|2021-03-01 01:20:00|13987.7|13986.2|13997.5|13996|13997.5|13996|13987.1|13985.8|708
1614561900000|2021-03-01 01:25:00|13997.2|13995.7|13991.1|13989.6|14000.1|13998.6|13989.8|13988.3|748
1614562200000|2021-03-01 01:30:00|13990.8|13989.3|13988.5|13987|13994.5|13993|13987.7|13986.2|835
1614562500000|2021-03-01 01:35:00|13988.4|13986.9|13987.7|13986.2|13990.3|13988.8|13986.3|13985.1|706
1614562800000|2021-03-01 01:40:00|13987.4|13986.5|13986|13984.5|13989.2|13987.7|13985.8|13983.5|832
1614563100000|2021-03-01 01:45:00|13985.8|13984.3|13986.2|13984.7|13987.9|13986.5|13984.6|13983.1|605
1614563400000|2021-03-01 01:50:00|13986.3|13984.8|13984.8|13983.3|13991.3|13990|13983.7|13982.2|728
1614563700000|2021-03-01 01:55:00|13984.9|13983.4|13986.3|13984.8|13986.4|13985|13980.6|13979.1|776
1614564000000|2021-03-01 02:00:00|13986.2|13984.7|13989.7|13988.2|13990.9|13989.4|13985.3|13984.2|785
1614564300000|2021-03-01 02:05:00|13989.6|13988.1|13990.9|13989.4|13993.7|13992.2|13987.6|13986.2|736
1614564600000|2021-03-01 02:10:00|13990.8|13989.3|13990.8|13989.3|13992.8|13991.3|13989.4|13987.9|669
1614564900000|2021-03-01 02:15:00|13990.9|13989.4|13990|13988.5|13991.2|13989.8|13988.2|13986.7|559
1614565200000|2021-03-01 02:20:00|13990.1|13988.6|13991.3|13989.8|13991.3|13989.8|13987.3|13985.8|545
1614565500000|2021-03-01 02:25:00|13991.1|13989.6|13989.2|13987.7|13991.4|13990.2|13987|13985.5|790
1614565800000|2021-03-01 02:30:00|13989.1|13987.6|13989.8|13988.3|13991.4|13989.9|13988.1|13986.8|873
1614566100000|2021-03-01 02:35:00|13989.9|13988.4|13993.8|13992.3|13994.2|13992.8|13989.6|13988.1|670
1614566400000|2021-03-01 02:40:00|13993.9|13992.4|13992.6|13991.1|13996.6|13995.1|13992.5|13991|614
1614566700000|2021-03-01 02:45:00|13992.7|13991.2|13992.8|13991.3|13994.7|13993.5|13991.7|13990.2|624
1614567000000|2021-03-01 02:50:00|13992.7|13991.2|13992.5|13991|13993.3|13991.9|13989.5|13988.3|605
1614567300000|2021-03-01 02:55:00|13992.4|13990.9|13989.7|13988.2|13994.4|13993|13989.4|13988|537
1614567600000|2021-03-01 03:00:00|13989.2|13988.3|13984.5|13983|13990.9|13989.6|13983.8|13982.3|708
1614567900000|2021-03-01 03:05:00|13984.6|13983.1|13985.8|13984.3|13988.1|13986.9|13983.3|13982.1|565
1614568200000|2021-03-01 03:10:00|13985.7|13984.2|13991.8|13990.3|13992|13990.5|13984.5|13983|625
1614568500000|2021-03-01 03:15:00|13991.9|13990.4|13985.9|13984.4|13992|13990.5|13985.7|13984.2|389
1614568800000|2021-03-01 03:20:00|13985.6|13984.1|13988.6|13987.1|13988.7|13987.2|13985.6|13984.1|321
1614569100000|2021-03-01 03:25:00|13988.5|13987|13988.4|13986.9|13988.8|13987.3|13986.3|13984.8|276
1614569400000|2021-03-01 03:30:00|13988.8|13987.3|13984.4|13982.9|13988.9|13987.4|13984.4|13982.9|380
1614569700000|2021-03-01 03:35:00|13984.5|13983|13981.4|13979.9|13984.8|13983.3|13981.2|13979.8|408
1614570000000|2021-03-01 03:40:00|13981.5|13980|13983.6|13982.1|13984.6|13983.1|13980.3|13978.8|391
1614570300000|2021-03-01 03:45:00|13983.7|13982.2|13989.3|13987.8|13989.7|13988.2|13983.2|13981.7|449
1614570600000|2021-03-01 03:50:00|13989.2|13987.7|13987.6|13986.7|13989.9|13988.4|13985.7|13984.2|459
1614570900000|2021-03-01 03:55:00|13987.5|13986.6|13987.1|13985.6|13989.7|13988.3|13985.1|13983.9|541
1614571200000|2021-03-01 04:00:00|13986.7|13985.8|13982.8|13981.3|13988.1|13986.6|13982.6|13981.1|691
1614571500000|2021-03-01 04:05:00|13982.6|13981.1|13983.3|13981.8|13984.8|13983.3|13982.5|13981|423
1614571800000|2021-03-01 04:10:00|13983.2|13981.7|13981.5|13980|13983.9|13982.7|13981.2|13979.7|476
1614572100000|2021-03-01 04:15:00|13981.4|13979.9|13977.5|13976|13982.2|13980.8|13976.9|13975.5|380
1614572400000|2021-03-01 04:20:00|13977.6|13976.1|13972.7|13971.2|13978.8|13977.4|13972.2|13970.7|525
1614572700000|2021-03-01 04:25:00|13972.8|13971.3|13970.4|13968.9|13974|13972.6|13969.9|13968.4|628
1614573000000|2021-03-01 04:30:00|13970.6|13969.1|13974.1|13972.6|13975.7|13974.2|13969.2|13967.7|549
1614573300000|2021-03-01 04:35:00|13974.2|13972.7|13972.7|13971.2|13975.9|13974.4|13971.3|13970|495
1614573600000|2021-03-01 04:40:00|13972.4|13971.5|13969|13967.5|13972.7|13971.5|13964.7|13963.2|709
1614573900000|2021-03-01 04:45:00|13968.9|13967.4|13967.1|13965.6|13969.5|13968|13966.2|13964.8|486
1614574200000|2021-03-01 04:50:00|13967|13965.5|13971.1|13969.6|13972.3|13970.8|13966.2|13964.7|585
1614574500000|2021-03-01 04:55:00|13971|13969.5|13968.3|13967.4|13973.4|13971.9|13967.8|13966.3|544
1614574800000|2021-03-01 05:00:00|13968.4|13967.5|13972.6|13971.1|13973|13971.5|13968.4|13967.3|501
1614575100000|2021-03-01 05:05:00|13972.5|13971|13972.9|13971.4|13972.9|13971.5|13970.4|13968.9|436
1614575400000|2021-03-01 05:10:00|13972.8|13971.3|13978.1|13976.6|13980.2|13978.7|13972.8|13971.3|803
1614575700000|2021-03-01 05:15:00|13978|13976.5|13976.3|13974.8|13980.1|13978.6|13976.2|13974.7|509
1614576000000|2021-03-01 05:20:00|13976.2|13974.7|13975.9|13974.4|13978.9|13977.4|13975.2|13973.7|414
1614576300000|2021-03-01 05:25:00|13976|13974.5|13977.1|13975.6|13978.4|13977.1|13975.4|13973.9|471
1614576600000|2021-03-01 05:30:00|13977.2|13975.7|13981.6|13980.1|13983.1|13982.1|13975.2|13973.7|771
1614576900000|2021-03-01 05:35:00|13981.4|13979.9|13982.5|13981|13983|13981.5|13978.3|13976.9|596
1614577200000|2021-03-01 05:40:00|13982.4|13980.9|13983.6|13982.1|13984.8|13983.6|13981.4|13979.9|518
1614577500000|2021-03-01 05:45:00|13983.5|13982|13984.5|13983|13984.7|13983.5|13982.8|13981.5|367
1614577800000|2021-03-01 05:50:00|13983.8|13982.9|13981.9|13980.4|13983.8|13982.9|13981.1|13979.6|509
1614578100000|2021-03-01 05:55:00|13982|13980.5|13984.1|13982.6|13985|13983.8|13981.6|13980.1|498
1614578400000|2021-03-01 06:00:00|13984|13982.5|13983.7|13982.2|13985|13984.1|13980.7|13979.2|617
1614578700000|2021-03-01 06:05:00|13983.6|13982.1|13983.6|13982.1|13986.7|13985.4|13982.2|13980.9|527
1614579000000|2021-03-01 06:10:00|13983.7|13982.2|13983.3|13982.4|13984.3|13983.2|13982|13980.7|602
1614579300000|2021-03-01 06:15:00|13983.1|13982.2|13983.6|13982.1|13986|13984.7|13981.5|13980.3|417
1614579600000|2021-03-01 06:20:00|13983.5|13982|13981.9|13980.4|13984.9|13983.6|13981.1|13980.2|520
1614579900000|2021-03-01 06:25:00|13982|13980.5|13982.7|13981.2|13986.2|13984.7|13981.9|13980.4|472
1614580200000|2021-03-01 06:30:00|13982.6|13981.1|13983.5|13982|13985|13983.5|13980.8|13979.5|429
1614580500000|2021-03-01 06:35:00|13983.6|13982.1|13989.7|13988.2|13990.1|13988.6|13983.3|13982|530
1614580800000|2021-03-01 06:40:00|13989.6|13988.1|13993.8|13992.3|13994.2|13993|13989.4|13987.9|553
1614581100000|2021-03-01 06:45:00|13993.6|13992.1|13997.7|13996.2|13998.5|13997.3|13992.1|13990.8|659
1614581400000|2021-03-01 06:50:00|13997.8|13996.3|13994|13992.5|13998|13996.5|13992.2|13990.9|534
1614581700000|2021-03-01 06:55:00|13993.9|13992.4|13993.8|13992.3|13994.7|13993.6|13991|13989.5|496
1614582000000|2021-03-01 07:00:00|13993.5|13992|13992.3|13990.8|13996.3|13994.8|13990.6|13989.1|586
1614582300000|2021-03-01 07:05:00|13992.2|13990.7|13995.2|13993.7|13997.1|13995.6|13989.6|13988.1|630
1614582600000|2021-03-01 07:10:00|13994.9|13993.4|13995.4|13993.9|13997.6|13996.2|13992.9|13991.5|582
1614582900000|2021-03-01 07:15:00|13995.5|13994|13997.6|13996.1|13999.1|13997.6|13991|13989.5|922
1614583200000|2021-03-01 07:20:00|13997.5|13996|13996.4|13994.9|13999.5|13998.3|13994.8|13993.5|717
1614583500000|2021-03-01 07:25:00|13996.5|13995|13991.9|13990.4|13997.5|13996|13990.8|13989.5|708
1614583800000|2021-03-01 07:30:00|13992|13990.5|13985.4|13983.9|13993.1|13991.7|13983.4|13981.9|556
1614584100000|2021-03-01 07:35:00|13985.2|13983.7|13986.6|13985.7|13988.8|13987.3|13983.2|13981.7|502
1614584400000|2021-03-01 07:40:00|13986.5|13985.6|13974.7|13973.2|13987.5|13986.1|13974.4|13973|603
1614584700000|2021-03-01 07:45:00|13974.4|13973.5|13976.7|13975.2|13980.8|13979.3|13974|13972.5|872
1614585000000|2021-03-01 07:50:00|13976.6|13975.1|13969.9|13968.4|13976.7|13975.5|13967.8|13966.3|909
1614585300000|2021-03-01 07:55:00|13969.8|13968.3|13964.5|13963|13970.8|13969.3|13960.4|13958.9|992
1614585600000|2021-03-01 08:00:00|13964.3|13962.8|13956.8|13955.3|13968|13966.5|13956.2|13954.9|1403
1614585900000|2021-03-01 08:05:00|13957.2|13955.7|13962.1|13960.6|13963.2|13961.7|13951.5|13950.1|1222
1614586200000|2021-03-01 08:10:00|13961.9|13961|13963.9|13962.4|13964.8|13963.6|13959.6|13958.1|1020
1614586500000|2021-03-01 08:15:00|13964|13962.5|13955.2|13953.7|13964.9|13963.5|13954.5|13953.1|1163
1614586800000|2021-03-01 08:20:00|13955.4|13954.3|13954.6|13953.1|13958.7|13957.4|13949.7|13948.2|1153
1614587100000|2021-03-01 08:25:00|13954.7|13953.2|13948.8|13947.3|13956|13954.7|13946.3|13945|937
1614587400000|2021-03-01 08:30:00|13948.8|13947.3|13940.3|13939.4|13951.1|13949.9|13938|13936.5|747
1614587700000|2021-03-01 08:35:00|13940.4|13939.5|13933.9|13932.4|13943.4|13942.1|13932.3|13931|716
1614588000000|2021-03-01 08:40:00|13933.8|13932.3|13937.8|13936.3|13939.8|13938.7|13932.1|13931.1|769
1614588300000|2021-03-01 08:45:00|13937.9|13936.4|13941.6|13940.1|13947.4|13945.9|13937.7|13936.4|760
1614588600000|2021-03-01 08:50:00|13941.5|13940|13950.3|13948.8|13950.3|13948.9|13941|13939.5|713
1614588900000|2021-03-01 08:55:00|13950|13949.1|13950.4|13948.9|13951.2|13950.2|13941.3|13940.4|901
1614589200000|2021-03-01 09:00:00|13950.4|13948.9|13949.8|13948.3|13952.4|13951|13945.3|13943.9|976
1614589500000|2021-03-01 09:05:00|13949.7|13948.2|13945.6|13944.1|13949.9|13948.7|13944.6|13943.2|948
1614589800000|2021-03-01 09:10:00|13945.7|13944.2|13938|13936.5|13947.8|13946.5|13936.5|13935.2|976
1614590100000|2021-03-01 09:15:00|13937.8|13936.3|13933.6|13932.1|13939.3|13938.4|13932.5|13931.5|610
1614590400000|2021-03-01 09:20:00|13933.5|13932.6|13928.7|13927.8|13936.9|13936|13927.8|13926.9|757
1614590700000|2021-03-01 09:25:00|13928.9|13928|13940.7|13937.8|13941.6|13939.7|13928.6|13927.7|822
1614591000000|2021-03-01 09:30:00|13940.9|13937.5|13940.8|13939.3|13942.9|13941.4|13936|13934.6|783
1614591300000|2021-03-01 09:35:00|13940.7|13939.2|13936.1|13934.6|13943.2|13942.1|13934.7|13933.6|746
1614591600000|2021-03-01 09:40:00|13936.2|13934.7|13952.5|13951.6|13952.5|13951.6|13935.8|13934.4|714
1614591900000|2021-03-01 09:45:00|13952.6|13951.7|13945.8|13944.3|13954.9|13953.8|13945.5|13944|665
1614592200000|2021-03-01 09:50:00|13945.7|13944.2|13948.6|13947.1|13953.8|13952.6|13944.5|13943.3|579
1614592500000|2021-03-01 09:55:00|13948.5|13947|13946.9|13945.4|13954.9|13953.4|13943.9|13943|679
1614592800000|2021-03-01 10:00:00|13946.7|13945.2|13948.1|13946.6|13949.6|13948.1|13944.8|13943.3|600
1614593100000|2021-03-01 10:05:00|13948.2|13946.7|13941.3|13939.8|13949.4|13948.5|13936.9|13935.6|736
1614593400000|2021-03-01 10:10:00|13941.4|13939.9|13945.3|13944.4|13946|13945|13941.1|13939.7|545
1614593700000|2021-03-01 10:15:00|13945.2|13944.3|13949.6|13948.7|13950.6|13949.5|13944.2|13942.9|537
1614594000000|2021-03-01 10:20:00|13949.7|13948.1|13953|13951.5|13954.3|13953.1|13948.7|13947.6|508
1614594300000|2021-03-01 10:25:00|13952.9|13952|13947.3|13945.8|13954.7|13953.8|13945.8|13944.7|607
1614594600000|2021-03-01 10:30:00|13947.5|13946|13956.9|13956|13958.3|13957.1|13946.5|13945.4|733
1614594900000|2021-03-01 10:35:00|13956.4|13954.9|13955.2|13953.7|13962.1|13960.9|13953.7|13952.4|658
1614595200000|2021-03-01 10:40:00|13955.4|13953.9|13961.7|13960.8|13962.3|13961.2|13955|13953.7|629
1614595500000|2021-03-01 10:45:00|13961.5|13960.6|13963.9|13963|13967.7|13966.8|13959|13957.5|576
1614595800000|2021-03-01 10:50:00|13964|13963.1|13953.9|13952.4|13965.8|13964.6|13953.5|13952.4|526
1614596100000|2021-03-01 10:55:00|13954|13952.5|13955.7|13954.8|13956.6|13955.3|13952.6|13951.1|624
1614596400000|2021-03-01 11:00:00|13955.5|13954.6|13963.2|13961.7|13966.1|13965|13955.4|13954.2|675
1614596700000|2021-03-01 11:05:00|13963.1|13961.6|13973.9|13972.4|13973.9|13972.7|13961.8|13960.8|657
1614597000000|2021-03-01 11:10:00|13973.8|13972.3|13974.8|13973.3|13975.8|13974.7|13969.5|13968.3|569
1614597300000|2021-03-01 11:15:00|13974.6|13973.7|13974.1|13972.6|13978.8|13977.3|13972.1|13970.7|714
1614597600000|2021-03-01 11:20:00|13974|13972.5|13976.6|13975.1|13979.3|13977.8|13971.2|13969.7|772
1614597900000|2021-03-01 11:25:00|13976.8|13975.3|13967.1|13965.6|13978.7|13977.5|13965.7|13964.6|928
1614598200000|2021-03-01 11:30:00|13967|13965.5|13963|13961.5|13967|13965.8|13959.7|13958.3|1047
1614598500000|2021-03-01 11:35:00|13962.7|13961.8|13966.4|13964.9|13967.2|13966.3|13961.7|13960.2|945
1614598800000|2021-03-01 11:40:00|13966.5|13965|13962.3|13960.8|13967.7|13966.4|13961.3|13959.8|779
1614599100000|2021-03-01 11:45:00|13962|13961.1|13959.7|13958.2|13963.7|13962.6|13956.2|13954.7|611
1614599400000|2021-03-01 11:50:00|13959.5|13958|13957.2|13955.7|13960.5|13959|13956.1|13955|632
1614599700000|2021-03-01 11:55:00|13957.1|13955.6|13940.4|13939.5|13957.1|13955.7|13938.4|13937.5|863
1614600000000|2021-03-01 12:00:00|13940.3|13939.4|13946|13944.5|13947.7|13946.2|13936.1|13934.6|1240
1614600300000|2021-03-01 12:05:00|13946.2|13944.7|13946.9|13945.4|13948.6|13947.1|13942.6|13941.1|969
1614600600000|2021-03-01 12:10:00|13946.7|13945.2|13943.4|13941.9|13948.4|13946.9|13941.1|13939.6|944
1614600900000|2021-03-01 12:15:00|13943.8|13942.4|13947.6|13946.7|13948.3|13947.1|13941.1|13940.2|565
1614601200000|2021-03-01 12:20:00|13947.7|13946.8|13946.4|13945.5|13948.1|13947|13943.4|13942.1|545
1614601500000|2021-03-01 12:25:00|13946.5|13945.6|13946.5|13945.6|13947.4|13946.5|13941.6|13940.6|601
1614601800000|2021-03-01 12:30:00|13946.8|13945.3|13947.7|13946.2|13948.2|13946.9|13944.4|13942.9|780
1614602100000|2021-03-01 12:35:00|13947.6|13946.1|13944.6|13943.1|13948.3|13946.9|13941.3|13940|800
1614602400000|2021-03-01 12:40:00|13944.4|13942.9|13937.3|13935.8|13945.7|13944.5|13937|13935.5|960
1614602700000|2021-03-01 12:45:00|13937.1|13936.2|13935.3|13934.4|13941.1|13940.1|13934|13932.8|938
1614603000000|2021-03-01 12:50:00|13935.2|13934.3|13931|13929.5|13935.5|13934.3|13928.1|13926.8|990
1614603300000|2021-03-01 12:55:00|13930.9|13929.4|13928.3|13927.4|13931.6|13930.1|13927.6|13926.1|754
1614603600000|2021-03-01 13:00:00|13928.7|13927.2|13928.6|13927.7|13929.7|13928.3|13923.4|13922.2|1096
1614603900000|2021-03-01 13:05:00|13928.9|13927.4|13926.8|13925.9|13930.5|13929.4|13924.5|13923.4|1113
1614604200000|2021-03-01 13:10:00|13926.9|13926|13925.1|13923.6|13929.7|13928.2|13922.5|13921.1|1018
1614604500000|2021-03-01 13:15:00|13925.2|13923.7|13922.7|13921.2|13927.2|13925.7|13921|13919.7|841
1614604800000|2021-03-01 13:20:00|13922.2|13921.3|13912.9|13911.4|13926.4|13925.1|13908.1|13906.9|1036
1614605100000|2021-03-01 13:25:00|13913.1|13911.6|13911.3|13909.8|13916.2|13914.8|13909.8|13908.4|993
1614605400000|2021-03-01 13:30:00|13911.4|13909.9|13907.9|13906.4|13911.6|13910.2|13904.7|13903.2|916
1614605700000|2021-03-01 13:35:00|13907.7|13906.2|13912.7|13911.8|13913.3|13911.9|13907.6|13906.2|934
1614606000000|2021-03-01 13:40:00|13912.6|13911.7|13919.9|13918.4|13922.2|13921.2|13912.5|13911.3|1088
1614606300000|2021-03-01 13:45:00|13919.9|13918.4|13930.2|13929.3|13930.2|13929.3|13919.3|13918.1|656
1614606600000|2021-03-01 13:50:00|13930|13929.1|13930.7|13929.8|13932.2|13931.2|13924.4|13923.1|783
1614606900000|2021-03-01 13:55:00|13930.6|13929.7|13938.4|13936.9|13941.7|13940.2|13930.4|13929|781
1614607200000|2021-03-01 14:00:00|13938.3|13936.8|13943.7|13942.8|13946.9|13945.7|13938.1|13936.7|880
1614607500000|2021-03-01 14:05:00|13943.6|13942.7|13944.5|13943|13962.4|13960.9|13935.6|13934.1|1296
1614607800000|2021-03-01 14:10:00|13944.6|13943.1|13951.7|13950.8|13955.2|13954.1|13943.5|13942|1009
1614608100000|2021-03-01 14:15:00|13952.2|13950.7|13946.1|13944.6|13952.2|13950.7|13939.7|13938.4|1203
1614608400000|2021-03-01 14:20:00|13946.3|13944.8|13937.9|13936.4|13946.3|13945|13935.1|13933.9|948
1614608700000|2021-03-01 14:25:00|13937.7|13936.2|13935.7|13934.2|13940.3|13938.8|13933.6|13932.5|1007
1614609000000|2021-03-01 14:30:00|13935.9|13934.4|13930|13928.5|13939.3|13937.8|13923.2|13922|1618
1614609300000|2021-03-01 14:35:00|13930.6|13929.1|13926.7|13925.2|13931.5|13930.2|13925.1|13923.8|1625
1614609600000|2021-03-01 14:40:00|13926.5|13925|13918.6|13917.1|13927.1|13925.7|13917.8|13916.6|1076
1614609900000|2021-03-01 14:45:00|13918.5|13917|13920.8|13919.9|13934.6|13933.3|13918.3|13916.8|1516
1614610200000|2021-03-01 14:50:00|13920.4|13919.5|13926.6|13925.1|13927.9|13926.5|13912|13911.1|1545
1614610500000|2021-03-01 14:55:00|13926.7|13925.2|13918.8|13917.3|13927.2|13925.9|13918|13916.5|1182
1614610800000|2021-03-01 15:00:00|13918.9|13917.4|13921.8|13920.3|13932.2|13930.7|13917.9|13916.4|1362
1614611100000|2021-03-01 15:05:00|13921.9|13920.4|13921.6|13920.1|13928.1|13926.6|13918.3|13916.9|1682
1614611400000|2021-03-01 15:10:00|13921.7|13920.2|13921.1|13919.6|13925.6|13924.1|13915.7|13914.6|1363
1614611700000|2021-03-01 15:15:00|13920.9|13919.4|13930.8|13929.3|13932.2|13930.8|13920.3|13918.9|1556
1614612000000|2021-03-01 15:20:00|13930.7|13929.8|13935.1|13934.2|13948|13946.7|13930.7|13929.8|1567
1614612300000|2021-03-01 15:25:00|13935.3|13933.8|13927.4|13925.9|13935.5|13934|13926.9|13925.7|1248
1614612600000|2021-03-01 15:30:00|13927.3|13926.4|13927.5|13926|13930.4|13928.9|13921.9|13920.4|1293
1614612900000|2021-03-01 15:35:00|13926.8|13925.9|13929.6|13928.7|13934.2|13932.7|13924.5|13923.3|1177
1614613200000|2021-03-01 15:40:00|13930|13928.5|13924.8|13923.3|13933|13931.7|13922.1|13920.6|1087
1614613500000|2021-03-01 15:45:00|13925.2|13923.7|13934.6|13933.7|13937.6|13936.3|13923.4|13922.2|1391
1614613800000|2021-03-01 15:50:00|13934.5|13933.6|13929.4|13927.9|13936.7|13935.2|13928.6|13927.4|1305
1614614100000|2021-03-01 15:55:00|13929|13928.1|13937.2|13936.3|13942.5|13941.3|13928.8|13927.9|1458
1614614400000|2021-03-01 16:00:00|13937.1|13936.2|13936.3|13934.8|13942.7|13941.2|13936|13934.5|1409
1614614700000|2021-03-01 16:05:00|13936.2|13934.7|13940.6|13939.1|13941.2|13939.7|13933.3|13931.8|1245
1614615000000|2021-03-01 16:10:00|13940.3|13938.8|13954|13952.5|13955.5|13954|13940.2|13938.7|1291
1614615300000|2021-03-01 16:15:00|13954|13952.5|13954.2|13953.3|13957.1|13955.6|13947.6|13946.4|742
1614615600000|2021-03-01 16:20:00|13954.3|13953.4|13951.5|13950|13957.1|13955.9|13950.1|13948.9|610
1614615900000|2021-03-01 16:25:00|13951.4|13949.9|13947.1|13945.6|13951.6|13950.2|13945.3|13944|655
1614616200000|2021-03-01 16:30:00|13946.7|13945.2|13946.9|13945.4|13948.9|13947.9|13942.5|13941|1163
1614616500000|2021-03-01 16:35:00|13946.4|13945.5|13941.8|13940.9|13950.7|13949.3|13941.6|13940.2|1096
1614616800000|2021-03-01 16:40:00|13941.9|13941|13942.9|13941.4|13946|13944.7|13941.5|13940.2|774
1614617100000|2021-03-01 16:45:00|13942.3|13941.1|13941.2|13939.7|13943|13941.5|13937.6|13936.2|896
1614617400000|2021-03-01 16:50:00|13941.3|13939.8|13942.8|13941.9|13943.6|13942.1|13939.2|13937.7|779
1614617700000|2021-03-01 16:55:00|13942.9|13942|13938.1|13936.6|13944|13942.6|13936.3|13934.8|829
1614618000000|2021-03-01 17:00:00|13938|13936.5|13941.3|13939.8|13943.9|13942.6|13935.9|13934.4|959
1614618300000|2021-03-01 17:05:00|13941.6|13940.1|13941.1|13939.6|13946.1|13944.6|13940.7|13939.2|896
1614618600000|2021-03-01 17:10:00|13941|13939.5|13944|13942.5|13947.3|13945.9|13940.8|13939.3|828
1614618900000|2021-03-01 17:15:00|13943.9|13942.4|13945.3|13943.8|13949.3|13947.8|13942.7|13941.6|748
1614619200000|2021-03-01 17:20:00|13945.4|13943.9|13945.5|13944|13948|13946.6|13943.1|13941.6|758
1614619500000|2021-03-01 17:25:00|13945.4|13943.9|13940.2|13938.7|13945.8|13944.4|13938.6|13937.1|903
1614619800000|2021-03-01 17:30:00|13939.5|13938.6|13941.5|13940|13947.6|13946.1|13938.9|13937.4|878
1614620100000|2021-03-01 17:35:00|13941.6|13940.1|13940.5|13939|13944.6|13943.4|13937.9|13936.4|764
1614620400000|2021-03-01 17:40:00|13939.9|13939.2|13934.5|13933|13940.5|13939.2|13932.6|13931.3|821
1614620700000|2021-03-01 17:45:00|13934.6|13933.1|13933.2|13932.3|13936.3|13934.8|13933.1|13931.8|464
1614621000000|2021-03-01 17:50:00|13933.6|13932.1|13927.4|13925.9|13933.8|13932.6|13926.1|13924.6|526
1614621300000|2021-03-01 17:55:00|13927.1|13925.6|13920|13918.5|13927.7|13926.3|13918|13916.8|786
1614621600000|2021-03-01 18:00:00|13920.2|13918.7|13915.1|13913.6|13920.9|13919.4|13913.2|13911.9|906
1614621900000|2021-03-01 18:05:00|13915|13913.5|13911.6|13910.1|13919|13917.5|13910.1|13908.9|739
1614622200000|2021-03-01 18:10:00|13910.9|13909.4|13906.1|13904.6|13913.7|13912.2|13905.5|13904.4|991
1614622500000|2021-03-01 18:15:00|13906.3|13904.8|13908.8|13907.3|13913.2|13912.1|13904.9|13903.4|646
1614622800000|2021-03-01 18:20:00|13908.7|13907.2|13914.7|13913.2|13916.3|13915.1|13906.9|13905.6|629
1614623100000|2021-03-01 18:25:00|13914.8|13913.3|13916.4|13914.9|13916.6|13915.2|13910.6|13909.1|521
1614623400000|2021-03-01 18:30:00|13916.3|13914.8|13918.8|13917.9|13919.6|13918.4|13914.8|13913.7|470
1614623700000|2021-03-01 18:35:00|13918.7|13917.8|13918.7|13917.2|13920.6|13919.3|13917.1|13916.1|468
1614624000000|2021-03-01 18:40:00|13918.8|13917.3|13923|13921.5|13923.4|13922.2|13918|13916.7|465
1614624300000|2021-03-01 18:45:00|13923.1|13921.6|13926.1|13924.6|13926.5|13925|13919.8|13918.3|507
1614624600000|2021-03-01 18:50:00|13926|13924.5|13924.3|13922.8|13926.5|13925.5|13922.3|13921.1|407
1614624900000|2021-03-01 18:55:00|13924.4|13922.9|13921.1|13919.6|13924.5|13923|13921.1|13919.6|445
1614625200000|2021-03-01 19:00:00|13921.2|13919.7|13920.5|13919|13922|13920.5|13918|13916.5|434
1614625500000|2021-03-01 19:05:00|13920.4|13918.9|13921.5|13920.6|13924.3|13923.1|13920.3|13918.8|442
1614625800000|2021-03-01 19:10:00|13921.6|13920.7|13922.4|13920.9|13922.8|13921.3|13919.7|13918.2|377
1614626100000|2021-03-01 19:15:00|13922.3|13920.8|13917.8|13916.9|13922.8|13921.3|13917.4|13916.5|426
1614626400000|2021-03-01 19:20:00|13917.7|13916.8|13920.4|13919.5|13921.2|13920|13917.7|13916.8|265
1614626700000|2021-03-01 19:25:00|13920.3|13919.4|13923.1|13921.6|13923.3|13922.1|13920.2|13919.1|319
1614627000000|2021-03-01 19:30:00|13923.2|13921.7|13916.2|13915.3|13924|13922.6|13916.2|13915|414
1614627300000|2021-03-01 19:35:00|13916.3|13915.4|13915.9|13915|13920.1|13918.6|13915.1|13913.9|411
1614627600000|2021-03-01 19:40:00|13915.5|13914.6|13920.4|13918.9|13920.8|13919.5|13914.9|13914|377
1614627900000|2021-03-01 19:45:00|13920.5|13919|13920.4|13918.9|13921|13919.8|13917.5|13916|670
1614628200000|2021-03-01 19:50:00|13920.5|13919|13931.8|13930.3|13933.4|13931.9|13920.5|13919|958
1614628500000|2021-03-01 19:55:00|13931.9|13930.4|13921.9|13920.4|13932|13930.5|13921.2|13920.1|888
1614628800000|2021-03-01 20:00:00|13921.8|13920.3|13925.6|13924.1|13929.6|13928.1|13921.7|13920.3|627
1614629100000|2021-03-01 20:05:00|13925.7|13924.2|13927.8|13926.3|13928.2|13926.7|13923.4|13921.9|436
1614629400000|2021-03-01 20:10:00|13928|13926.5|13926.4|13925.5|13928.6|13927.1|13923.3|13921.8|482
1614629700000|2021-03-01 20:15:00|13926.6|13925.1|13926.2|13924.7|13926.9|13925.7|13922.6|13921.2|523
1614630000000|2021-03-01 20:20:00|13926.3|13924.8|13925.2|13923.7|13926.8|13925.3|13923.9|13922.4|581
1614630300000|2021-03-01 20:25:00|13925.3|13923.8|13923.6|13922.1|13925.4|13923.9|13921.7|13920.2|516
1614630600000|2021-03-01 20:30:00|13923.8|13922.3|13923.6|13922.1|13924.7|13923.2|13922.4|13921.1|310
1614630900000|2021-03-01 20:35:00|13923.7|13922.2|13922.5|13921|13924.6|13923.1|13922.1|13920.7|295
1614631200000|2021-03-01 20:40:00|13922.6|13921.1|13921.8|13920.3|13923.8|13922.5|13921|13920|343
1614631500000|2021-03-01 20:45:00|13921.9|13920.4|13922|13920.5|13922.8|13921.3|13920.3|13918.9|617
1614631800000|2021-03-01 20:50:00|13921.9|13920.4|13922.4|13920.9|13925.6|13924.3|13919.1|13917.6|568
1614632100000|2021-03-01 20:55:00|13922.2|13920.7|13922.4|13920.9|13922.4|13921|13916.7|13915.8|866
1614632400000|2021-03-01 21:00:00|13922.3|13921.4|13919.4|13917.9|13922.5|13921.4|13919|13917.8|375
1614632700000|2021-03-01 21:05:00|13919.3|13917.8|13921.3|13919.8|13923|13921.5|13919.3|13917.8|211
1614633000000|2021-03-01 21:10:00|13921.2|13919.7|13921.2|13920.3|13922|13920.8|13920.4|13919.2|196
1614633300000|2021-03-01 21:15:00|13921.3|13920.4|13920.5|13919|13921.7|13920.6|13918.8|13917.6|195
1614633600000|2021-03-01 21:20:00|13920.4|13918.9|13918.6|13917.1|13920.7|13919.2|13918.6|13917.1|116
1614633900000|2021-03-01 21:25:00|13918.7|13917.2|13923.8|13922.3|13924|13922.5|13918.3|13917|250
1614634200000|2021-03-01 21:30:00|13923.7|13922.2|13923.2|13921.7|13924.9|13923.4|13922.9|13921.4|222
1614634500000|2021-03-01 21:35:00|13923.3|13921.8|13923.4|13921.9|13924|13922.5|13923|13921.5|168
1614634800000|2021-03-01 21:40:00|13923.2|13921.7|13926.7|13925.2|13927.2|13925.7|13923|13921.6|201
1614635100000|2021-03-01 21:45:00|13926.5|13925|13923.7|13922.2|13927.3|13925.7|13923.5|13922|334
1614635400000|2021-03-01 21:50:00|13923.6|13922.1|13928.6|13927.1|13928.9|13927.4|13923.6|13922.1|348
1614635700000|2021-03-01 21:55:00|13928.9|13927.4|13927.8|13922|13928.9|13927.4|13924.1|13921.2|660
1614636000000|2021-03-01 22:00:00|13928.1|13918.1|13929.1|13919.1|13930.1|13920.1|13927.2|13918|38
1614636300000|2021-03-01 22:05:00|13928.9|13918.9|13928|13918|13930.3|13921.9|13926.4|13917.2|168
1614636600000|2021-03-01 22:10:00|13927.5|13917.5|13926.2|13917.9|13931.6|13922.9|13924.7|13916.7|268
1614636900000|2021-03-01 22:15:00|13925.9|13917.6|13929.1|13920|13930.3|13923.3|13924.3|13916.7|180
1614637200000|2021-03-01 22:20:00|13928.8|13920.2|13927.3|13920.6|13929.4|13921.1|13925.9|13917.9|127
1614637500000|2021-03-01 22:25:00|13927.4|13919.9|13928|13918.5|13928.4|13919.9|13927.3|13917.9|110
1614637800000|2021-03-01 22:30:00|13928.1|13918.4|13928.8|13919.3|13929.5|13922|13927.3|13918.1|157
1614638100000|2021-03-01 22:35:00|13928.6|13919.2|13928.3|13919.5|13929.1|13920|13926.7|13918.2|158
1614638400000|2021-03-01 22:40:00|13928.4|13919.4|13928.2|13918.5|13929.3|13920.6|13927.3|13918.4|125
1614638700000|2021-03-01 22:45:00|13927.6|13920.2|13927.7|13919.7|13928.9|13920.4|13927.3|13919.3|50
1614639000000|2021-03-01 22:50:00|13929|13922.2|13929.5|13922.5|13930.4|13923.3|13925.5|13916.8|269
1614639300000|2021-03-01 22:55:00|13928.7|13922.1|13933.2|13923.2|13935|13925.1|13928.5|13919.5|319
1614639600000|2021-03-01 23:00:00|13933.4|13923.4|13929.2|13927.7|13933.4|13928.1|13927.2|13920.7|615
1614639900000|2021-03-01 23:05:00|13929.1|13927.6|13927.7|13926.2|13931.2|13929.7|13926.9|13925.3|265
1614640200000|2021-03-01 23:10:00|13927.8|13926.3|13927.6|13926.1|13928.4|13926.9|13925.5|13924|282
1614640500000|2021-03-01 23:15:00|13927.7|13926.2|13926.6|13925.1|13927.8|13926.3|13924.5|13923|421
1614640800000|2021-03-01 23:20:00|13926.5|13925|13924.8|13923.3|13927.1|13925.6|13922.7|13921.2|413
1614641100000|2021-03-01 23:25:00|13925|13923.5|13924.4|13922.9|13926.7|13925.2|13923.6|13922.1|403
1614641400000|2021-03-01 23:30:00|13924.5|13923|13925.4|13923.9|13925.8|13924.3|13924.2|13922.7|339
1614641700000|2021-03-01 23:35:00|13925.5|13924|13927.7|13926.2|13928.1|13926.6|13924.3|13922.8|428
1614642000000|2021-03-01 23:40:00|13927.8|13926.3|13923.5|13922|13927.9|13926.4|13923.5|13922|396
1614642300000|2021-03-01 23:45:00|13923.5|13922|13925.3|13923.8|13925.4|13923.9|13921.9|13920.4|258
1614642600000|2021-03-01 23:50:00|13925.2|13923.7|13928.8|13927.3|13928.8|13927.3|13924.7|13923.2|262
1614642900000|2021-03-01 23:55:00|13928.6|13927.1|13929.6|13928.1|13930.5|13929.1|13928.1|13926.9|197
1614643200000|2021-03-02 00:00:00|13929.4|13927.9|13929.7|13928.2|13932.2|13930.7|13926.6|13925.3|455
1614643500000|2021-03-02 00:05:00|13929.6|13928.1|13925.9|13924.4|13930.5|13929.2|13923.6|13922.1|430
1614643800000|2021-03-02 00:10:00|13925.8|13924.3|13927.7|13926.2|13927.7|13926.2|13925|13923.5|343
1614644100000|2021-03-02 00:15:00|13927.8|13926.3|13927.8|13926.3|13931|13929.5|13926.9|13925.4|666
1614644400000|2021-03-02 00:20:00|13928|13926.5|13928.1|13926.6|13931.9|13930.4|13927.7|13926.2|505
1614644700000|2021-03-02 00:25:00|13928.2|13926.7|13930.7|13929.2|13931.9|13930.4|13926.7|13925.2|393
1614645000000|2021-03-02 00:30:00|13930.8|13929.3|13928.8|13927.3|13931.5|13930|13927.5|13926.2|525
1614645300000|2021-03-02 00:35:00|13928.7|13927.2|13929|13927.5|13930.4|13928.9|13928.1|13926.6|553
1614645600000|2021-03-02 00:40:00|13929.5|13928|13930.4|13928.9|13932.7|13931.2|13929.1|13927.6|532
1614645900000|2021-03-02 00:45:00|13930.4|13928.9|13927.7|13926.2|13930.4|13928.9|13927.1|13925.8|375
1614646200000|2021-03-02 00:50:00|13928|13926.5|13932.7|13931.2|13932.8|13931.3|13925.2|13923.7|677
1614646500000|2021-03-02 00:55:00|13932.8|13931.3|13929.3|13927.8|13932.8|13931.3|13927.4|13925.9|483
1614646800000|2021-03-02 01:00:00|13929|13927.5|13928.6|13927.1|13930.2|13928.7|13924.8|13923.7|614
1614647100000|2021-03-02 01:05:00|13928.5|13927|13922.8|13921.3|13928.9|13927.4|13921.6|13920.3|376
1614647400000|2021-03-02 01:10:00|13922.9|13921.4|13923.6|13922.1|13924.6|13923.7|13922.4|13921.1|424
1614647700000|2021-03-02 01:15:00|13923.5|13922|13921.7|13920.2|13923.6|13922.1|13918.4|13917.2|433
1614648000000|2021-03-02 01:20:00|13921.8|13920.3|13914.4|13912.9|13921.8|13920.3|13913.7|13912.2|735
1614648300000|2021-03-02 01:25:00|13914.3|13912.8|13915.7|13914.2|13916.8|13915.3|13913.3|13911.8|605
1614648600000|2021-03-02 01:30:00|13915.5|13914.6|13913.7|13912.2|13917.1|13915.6|13912.9|13911.5|947
1614648900000|2021-03-02 01:35:00|13913.6|13912.1|13905|13903.5|13913.8|13912.6|13903.3|13901.8|1105
1614649200000|2021-03-02 01:40:00|13904.6|13903.1|13906.8|13905.3|13910.7|13909.4|13904.3|13903.1|882
1614649500000|2021-03-02 01:45:00|13906.6|13905.1|13905.8|13904.3|13907.8|13906.3|13904.3|13903.1|791
1614649800000|2021-03-02 01:50:00|13905.7|13904.2|13906.3|13904.8|13907.1|13905.6|13902.6|13901.1|644
1614650100000|2021-03-02 01:55:00|13906.2|13904.7|13907.2|13905.7|13908.1|13906.8|13905.6|13904.1|634
1614650400000|2021-03-02 02:00:00|13907.2|13905.7|13907.9|13906.4|13909.3|13907.8|13905|13903.8|937
1614650700000|2021-03-02 02:05:00|13908.5|13907|13910.8|13909.3|13911.7|13910.2|13907.7|13906.2|718
1614651000000|2021-03-02 02:10:00|13910.6|13909.1|13911.5|13910|13911.9|13910.4|13907.5|13906.1|651
1614651300000|2021-03-02 02:15:00|13911.5|13910|13912.9|13911.4|13912.9|13911.5|13910.1|13908.6|410
1614651600000|2021-03-02 02:20:00|13912.8|13911.3|13902.7|13901.2|13912.8|13911.3|13901.2|13900.2|481
1614651900000|2021-03-02 02:25:00|13902.8|13901.3|13903.3|13901.8|13904|13902.8|13901.1|13899.8|595
1614652200000|2021-03-02 02:30:00|13903.5|13902|13902.3|13901.4|13904|13902.8|13902|13900.8|587
1614652500000|2021-03-02 02:35:00|13902.2|13901.3|13904.8|13903.3|13905.7|13904.4|13902.2|13901|504
1614652800000|2021-03-02 02:40:00|13904.7|13903.2|13902.7|13901.2|13905.1|13903.7|13901.7|13900.6|632
1614653100000|2021-03-02 02:45:00|13902.8|13901.3|13902.5|13901.6|13903.9|13902.5|13901.7|13900.6|499
1614653400000|2021-03-02 02:50:00|13902.4|13901.5|13880.9|13879.4|13902.8|13901.5|13872.6|13870.9|1188
1614653700000|2021-03-02 02:55:00|13880.8|13879.3|13883|13881.5|13884.1|13882.6|13878|13876.5|916
1614654000000|2021-03-02 03:00:00|13882.9|13881.4|13888.6|13887.7|13889.7|13888.2|13882.3|13880.8|772
1614654300000|2021-03-02 03:05:00|13888.7|13887.8|13886.9|13885.4|13889.4|13888.1|13885.5|13884.2|601
1614654600000|2021-03-02 03:10:00|13886.7|13885.8|13889.4|13887.9|13892|13890.5|13885.3|13884.2|766
1614654900000|2021-03-02 03:15:00|13889.5|13888|13885.6|13884.1|13891.8|13890.3|13884.4|13882.9|805
1614655200000|2021-03-02 03:20:00|13885.5|13884|13884.5|13883|13885.9|13884.4|13881.1|13879.6|708
1614655500000|2021-03-02 03:25:00|13884.4|13882.9|13886.5|13885|13888.2|13886.8|13882.4|13881.1|638
1614655800000|2021-03-02 03:30:00|13886.8|13885.3|13889.7|13888.2|13890.5|13889|13883.8|13882.6|879
1614656100000|2021-03-02 03:35:00|13889.8|13888.3|13893.4|13891.9|13896.2|13894.7|13889.1|13887.6|852
1614656400000|2021-03-02 03:40:00|13893.6|13892.5|13891.4|13889.9|13895|13893.7|13889.2|13887.9|632
1614656700000|2021-03-02 03:45:00|13891.5|13890|13893.7|13892.2|13894.4|13892.9|13891|13889.7|653
1614657000000|2021-03-02 03:50:00|13893.8|13892.3|13890.3|13889.4|13895|13893.7|13889.9|13888.4|519
1614657300000|2021-03-02 03:55:00|13890.2|13889.3|13892.3|13891.4|13894.1|13892.6|13889.2|13888|552
1614657600000|2021-03-02 04:00:00|13892.4|13891.5|13893.2|13891.7|13894.7|13893.4|13888.9|13887.5|651
1614657900000|2021-03-02 04:05:00|13893.3|13891.8|13890.6|13889.1|13894|13892.5|13890|13888.8|695
1614658200000|2021-03-02 04:10:00|13890.8|13889.3|13892.3|13890.8|13894.1|13892.6|13888.8|13887.8|627
1614658500000|2021-03-02 04:15:00|13892.3|13890.8|13890.2|13888.7|13893.5|13892|13889.3|13887.8|977
1614658800000|2021-03-02 04:20:00|13890.1|13888.6|13888.4|13886.9|13892.1|13890.6|13888.2|13886.7|862
1614659100000|2021-03-02 04:25:00|13888.3|13886.8|13885.2|13883.7|13889|13887.5|13883.9|13882.6|817
1614659400000|2021-03-02 04:30:00|13885.4|13883.9|13885.2|13883.7|13887.8|13886.3|13884.3|13883.3|536
1614659700000|2021-03-02 04:35:00|13885.3|13883.8|13885|13883.5|13885.7|13884.5|13882.5|13881|531
1614660000000|2021-03-02 04:40:00|13883.8|13882.9|13879.9|13879|13884.9|13883.4|13878.5|13877.4|656
1614660300000|2021-03-02 04:45:00|13879.8|13878.3|13875|13873.5|13881.4|13880.1|13874.6|13873.1|555
1614660600000|2021-03-02 04:50:00|13874.9|13873.4|13871.4|13869.9|13876.4|13874.9|13871.3|13869.8|688
1614660900000|2021-03-02 04:55:00|13871.5|13870|13871.4|13869.9|13874.3|13873.1|13870.6|13869.6|632
1614661200000|2021-03-02 05:00:00|13871.5|13870|13867.2|13866.3|13873.6|13872.5|13866.8|13865.5|696
1614661500000|2021-03-02 05:05:00|13867.5|13866|13874.9|13873.4|13875.8|13874.1|13866.6|13865.6|643
1614661800000|2021-03-02 05:10:00|13875|13873.5|13877.8|13876.3|13878.9|13877.5|13875|13873.5|438
1614662100000|2021-03-02 05:15:00|13877.7|13876.2|13873.5|13872|13878.8|13877.7|13873.5|13872|466
1614662400000|2021-03-02 05:20:00|13873.1|13872.2|13872.5|13871.6|13876.5|13875.5|13872.1|13870.9|534
1614662700000|2021-03-02 05:25:00|13872.6|13871.7|13871.8|13870.3|13874|13872.8|13871|13869.6|438
1614663000000|2021-03-02 05:30:00|13872.2|13870.7|13877.4|13875.9|13878.3|13877.2|13871|13869.5|592
1614663300000|2021-03-02 05:35:00|13877.5|13876|13872.1|13870.6|13877.6|13876.1|13870.3|13869|553
1614663600000|2021-03-02 05:40:00|13872|13870.5|13872.2|13870.7|13875.7|13874.5|13869.6|13868.5|569
1614663900000|2021-03-02 05:45:00|13872.3|13870.8|13869.7|13868.2|13872.3|13870.8|13867.8|13866.3|550
1614664200000|2021-03-02 05:50:00|13869.8|13868.3|13879.6|13878.1|13879.6|13878.1|13869.8|13868.3|645
1614664500000|2021-03-02 05:55:00|13879.5|13878|13882.5|13881|13888.3|13887|13878.3|13876.8|754
1614664800000|2021-03-02 06:00:00|13882.7|13881.2|13883.4|13881.9|13884.6|13883.1|13877.6|13876.3|577
1614665100000|2021-03-02 06:05:00|13883.5|13882|13888.5|13887|13888.6|13887.1|13881.4|13880.1|540
1614665400000|2021-03-02 06:10:00|13888.4|13886.9|13892.7|13891.2|13894.8|13893.3|13887.3|13885.9|703
1614665700000|2021-03-02 06:15:00|13892.6|13891.7|13895|13893.5|13895|13893.6|13890|13888.7|656
1614666000000|2021-03-02 06:20:00|13894.9|13893.4|13894.3|13892.8|13895.6|13894.4|13892.1|13890.6|448
1614666300000|2021-03-02 06:25:00|13894.2|13892.7|13894.7|13893.2|13895|13893.7|13891.4|13890|335
1614666600000|2021-03-02 06:30:00|13895.2|13893.8|13889.6|13888.1|13895.2|13893.8|13889.1|13887.7|553
1614666900000|2021-03-02 06:35:00|13889.7|13888.2|13893.7|13892.2|13894.5|13893|13888.4|13887.1|431
1614667200000|2021-03-02 06:40:00|13893.9|13892.4|13891.5|13890|13895.4|13893.9|13889.7|13888.2|419
1614667500000|2021-03-02 06:45:00|13891.6|13890.1|13890.7|13889.2|13892.4|13890.9|13886.8|13885.4|494
1614667800000|2021-03-02 06:50:00|13890.8|13889.3|13889|13887.5|13892|13890.6|13885.1|13884|594
1614668100000|2021-03-02 06:55:00|13889.1|13887.6|13888.9|13887.4|13889.9|13888.4|13885|13883.7|488
1614668400000|2021-03-02 07:00:00|13889|13887.5|13882.6|13881.1|13889.5|13888|13877.9|13876.4|657
1614668700000|2021-03-02 07:05:00|13882.7|13881.2|13879.9|13878.4|13882.8|13881.3|13877.7|13876.5|560
1614669000000|2021-03-02 07:10:00|13880.1|13878.6|13882.9|13881.4|13883.1|13881.6|13879.2|13877.9|609
1614669300000|2021-03-02 07:15:00|13882.8|13881.3|13872.3|13870.8|13882.8|13881.3|13871|13869.5|768
1614669600000|2021-03-02 07:20:00|13872.4|13870.9|13878|13876.5|13879.9|13878.4|13868.9|13867.4|661
1614669900000|2021-03-02 07:25:00|13877.9|13876.4|13884|13882.5|13885.1|13883.6|13877.7|13876.2|711
1614670200000|2021-03-02 07:30:00|13884.2|13882.7|13877.8|13876.3|13885|13883.5|13874.8|13873.3|623
1614670500000|2021-03-02 07:35:00|13877.9|13876.4|13873.6|13872.1|13878|13876.5|13869.9|13868.7|551
1614670800000|2021-03-02 07:40:00|13873.7|13872.2|13870.8|13869.3|13876.5|13875.5|13869.5|13868|729
1614671100000|2021-03-02 07:45:00|13870.9|13869.4|13881.7|13880.2|13884|13882.5|13870.3|13869|768
1614671400000|2021-03-02 07:50:00|13881.6|13880.1|13877|13875.5|13881.6|13880.1|13876.3|13875|564
1614671700000|2021-03-02 07:55:00|13877.3|13875.8|13879.8|13878.3|13881.5|13880|13875.6|13874.4|672
1614672000000|2021-03-02 08:00:00|13879.7|13878.2|13875.3|13873.8|13886.1|13884.8|13874.3|13873.2|835
1614672300000|2021-03-02 08:05:00|13875.4|13873.9|13879|13877.5|13882.6|13881.6|13874.1|13873|748
1614672600000|2021-03-02 08:10:00|13879.1|13877.6|13886.7|13885.2|13889.3|13887.8|13879.1|13877.6|790
1614672900000|2021-03-02 08:15:00|13886.6|13885.1|13877.4|13876.5|13887.3|13886|13877.1|13875.8|781
1614673200000|2021-03-02 08:20:00|13877.3|13876.4|13882.1|13880.6|13886.6|13885.1|13875.4|13874.5|744
1614673500000|2021-03-02 08:25:00|13882.2|13880.7|13884.5|13883.6|13887.8|13886.7|13881.8|13880.3|818
1614673800000|2021-03-02 08:30:00|13884.4|13883.5|13885.9|13884.4|13889.1|13887.9|13882.6|13881.7|741
1614674100000|2021-03-02 08:35:00|13885.3|13884.5|13902.6|13901.1|13902.8|13901.3|13884.5|13883.3|776
1614674400000|2021-03-02 08:40:00|13902.4|13900.9|13895.6|13894.7|13902.4|13900.9|13895.4|13894.1|622
1614674700000|2021-03-02 08:45:00|13895.7|13894.8|13892.3|13891.4|13897.1|13895.9|13890.3|13889|657
1614675000000|2021-03-02 08:50:00|13892.4|13891.5|13889.2|13888.3|13892.8|13891.6|13889.1|13887.9|458
1614675300000|2021-03-02 08:55:00|13889.3|13888.4|13878.8|13877.9|13889.4|13888.5|13876|13874.8|775
1614675600000|2021-03-02 09:00:00|13879|13877.5|13876.7|13875.8|13879.2|13878.1|13874.4|13873.2|738
1614675900000|2021-03-02 09:05:00|13876.6|13875.7|13860.7|13859.2|13878|13877|13859.6|13858.3|919
1614676200000|2021-03-02 09:10:00|13860.4|13858.9|13873.6|13872.7|13874.5|13873.2|13859.9|13858.4|914
1614676500000|2021-03-02 09:15:00|13873.7|13872.8|13862|13861.1|13874.4|13872.9|13861.2|13860.1|832
1614676800000|2021-03-02 09:20:00|13862.1|13861.2|13867.4|13866.5|13868.9|13867.4|13859.6|13858.5|617
1614677100000|2021-03-02 09:25:00|13867.7|13866.2|13869.2|13867.7|13872|13870.5|13863.3|13861.9|658
1614677400000|2021-03-02 09:30:00|13869.5|13868|13867.9|13867|13873.8|13872.5|13865.6|13864.4|630
1614677700000|2021-03-02 09:35:00|13867.8|13866.9|13872|13871.1|13876|13874.5|13867.4|13866.5|731
1614678000000|2021-03-02 09:40:00|13872.1|13871.2|13872.8|13871.3|13875.3|13874.4|13869.8|13868.6|741
1614678300000|2021-03-02 09:45:00|13872.9|13871.4|13869.6|13868.1|13874.7|13873.7|13869.2|13868.1|652
1614678600000|2021-03-02 09:50:00|13869.7|13868.2|13873.9|13872.4|13874.6|13873.3|13868.5|13867.3|535
1614678900000|2021-03-02 09:55:00|13874|13872.5|13868|13865.7|13874.7|13873.2|13867.6|13864.8|711
1614679200000|2021-03-02 10:00:00|13867.3|13865.8|13864.9|13863.4|13868.8|13867.3|13863.4|13861.9|1337
1614679500000|2021-03-02 10:05:00|13865.1|13863.6|13866.2|13864.7|13867.5|13866|13859.5|13858.3|928
1614679800000|2021-03-02 10:10:00|13866.4|13864.9|13871.2|13869.7|13872|13870.7|13863.5|13862.4|850
1614680100000|2021-03-02 10:15:00|13871.4|13869.9|13874.5|13873.6|13875.8|13874.6|13866.8|13865.3|641
1614680400000|2021-03-02 10:20:00|13874.8|13873.3|13883.4|13881.9|13884.1|13883|13872.5|13871.4|812
1614680700000|2021-03-02 10:25:00|13883.3|13881.8|13885|13883.5|13887.3|13886.1|13880.2|13879.3|711
1614681000000|2021-03-02 10:30:00|13884.6|13883.7|13879.2|13877.7|13885.2|13884.3|13878.3|13877.4|699
1614681300000|2021-03-02 10:35:00|13879|13877.5|13887.3|13886.4|13888|13886.7|13878.1|13877.2|622
1614681600000|2021-03-02 10:40:00|13887.2|13886.3|13890.8|13889.3|13890.9|13889.8|13885.3|13884.3|588
1614681900000|2021-03-02 10:45:00|13890.9|13889.4|13895.8|13894.3|13897.8|13896.4|13887.7|13886.5|642
1614682200000|2021-03-02 10:50:00|13895.6|13894.1|13891.4|13890.5|13898.4|13897.3|13890.6|13889.5|660
1614682500000|2021-03-02 10:55:00|13891.3|13890.4|13893.1|13892.2|13896.9|13895.7|13890|13889.1|796
1614682800000|2021-03-02 11:00:00|13893.2|13892.3|13899.1|13897.6|13899.4|13898.3|13892.4|13891.3|653
1614683100000|2021-03-02 11:05:00|13899.2|13897.7|13894.2|13893.3|13902.7|13901.5|13894|13892.9|712
1614683400000|2021-03-02 11:10:00|13894.5|13893|13905.3|13903.8|13905.8|13904.6|13893.1|13892|637
1614683700000|2021-03-02 11:15:00|13905.2|13903.7|13896.7|13895.2|13905.2|13903.7|13896.5|13895|654
1614684000000|2021-03-02 11:20:00|13896.8|13895.3|13903.3|13902.4|13904.8|13903.6|13895.7|13894.6|666
1614684300000|2021-03-02 11:25:00|13903.2|13902.3|13899.2|13898.3|13905.1|13904.2|13898|13897|708
1614684600000|2021-03-02 11:30:00|13898.8|13897.9|13901.8|13900.3|13903|13901.8|13897.2|13896|620
1614684900000|2021-03-02 11:35:00|13901.4|13900.5|13901.4|13900.5|13905|13903.7|13900|13898.9|599
1614685200000|2021-03-02 11:40:00|13901.8|13900.3|13914.7|13913.2|13915.9|13914.8|13901.5|13900.2|639
1614685500000|2021-03-02 11:45:00|13914.6|13913.1|13910.6|13909.1|13914.7|13913.2|13906.8|13905.7|632
1614685800000|2021-03-02 11:50:00|13910.7|13909.2|13923.8|13922.3|13923.8|13922.3|13909|13907.6|637
1614686100000|2021-03-02 11:55:00|13923.7|13922.2|13927.7|13926.8|13929.4|13928.3|13920.5|13919.4|903
1614686400000|2021-03-02 12:00:00|13928|13926.5|13927.5|13926|13929.3|13928.1|13922.1|13920.9|759
1614686700000|2021-03-02 12:05:00|13927.2|13925.7|13922.3|13921.4|13928.5|13927.3|13922|13920.9|544
1614687000000|2021-03-02 12:10:00|13922.6|13921.7|13916.5|13915|13924|13923|13915.4|13914.5|712
1614687300000|2021-03-02 12:15:00|13916.4|13914.9|13916|13915.1|13918.6|13917.2|13913.3|13912|957
1614687600000|2021-03-02 12:20:00|13916.2|13914.7|13918.6|13917.1|13921.7|13920.6|13914.4|13912.9|735
1614687900000|2021-03-02 12:25:00|13918.5|13917|13916.4|13914.9|13920.8|13919.5|13914.2|13912.9|647
1614688200000|2021-03-02 12:30:00|13916.6|13915.1|13917.6|13916.1|13918.9|13917.5|13913|13911.6|748
1614688500000|2021-03-02 12:35:00|13917.7|13916.2|13922.6|13921.1|13922.8|13921.5|13916.6|13915.1|625
1614688800000|2021-03-02 12:40:00|13922.5|13921|13924.6|13923.1|13927.8|13926.5|13922.2|13920.9|729
1614689100000|2021-03-02 12:45:00|13924.7|13923.2|13920|13918.5|13924.7|13923.2|13919.2|13917.9|673
1614689400000|2021-03-02 12:50:00|13919.7|13918.2|13924.7|13923.8|13925.4|13924.4|13919.6|13918.2|803
1614689700000|2021-03-02 12:55:00|13924.6|13923.7|13929.7|13928.2|13929.7|13928.2|13921.4|13920.1|797
1614690000000|2021-03-02 13:00:00|13929.5|13928|13921.5|13920|13929.7|13928.2|13921|13920|959
1614690300000|2021-03-02 13:05:00|13921.3|13920.4|13916.5|13915|13924.5|13923.2|13916.2|13914.7|982
1614690600000|2021-03-02 13:10:00|13916.1|13915.2|13915.9|13914.4|13918|13916.6|13913.8|13912.3|906
1614690900000|2021-03-02 13:15:00|13916|13914.5|13917.7|13916.2|13920.9|13919.4|13914|13912.5|944
1614691200000|2021-03-02 13:20:00|13917.3|13916.4|13910.2|13909.3|13917.9|13916.6|13910|13908.6|1016
1614691500000|2021-03-02 13:25:00|13910.1|13909.2|13915.4|13913.9|13917.4|13915.9|13908.4|13907|883
1614691800000|2021-03-02 13:30:00|13914.5|13913.6|13912.6|13911.1|13919.1|13917.6|13910.8|13909.7|871
1614692100000|2021-03-02 13:35:00|13912.7|13911.2|13905.7|13904.2|13913.8|13912.4|13904.5|13903.6|856
1614692400000|2021-03-02 13:40:00|13905.8|13904.3|13905.1|13903.6|13907.5|13906.1|13901.2|13899.9|867
1614692700000|2021-03-02 13:45:00|13904.5|13903|13908.7|13907.8|13911.1|13909.9|13896.7|13895.3|1078
1614693000000|2021-03-02 13:50:00|13908.6|13907.2|13913.4|13911.9|13915.8|13914.7|13908|13906.5|984
1614693300000|2021-03-02 13:55:00|13913.7|13912.2|13912.1|13910.6|13917.9|13917|13910|13908.6|1012
1614693600000|2021-03-02 14:00:00|13911.9|13910.4|13918.4|13916.9|13922.1|13921.1|13910.3|13909.1|1102
1614693900000|2021-03-02 14:05:00|13918.8|13917.3|13918.3|13916.8|13923.7|13922.3|13916.8|13915.5|1186
1614694200000|2021-03-02 14:10:00|13917.9|13917|13921.9|13920.4|13925|13923.5|13917.8|13916.5|830
1614694500000|2021-03-02 14:15:00|13921.5|13920.6|13924.4|13923.5|13929.2|13928.1|13920.6|13919.1|938
1614694800000|2021-03-02 14:20:00|13924.3|13923.4|13925|13923.5|13929.2|13927.8|13922.1|13920.8|963
1614695100000|2021-03-02 14:25:00|13924.7|13923.2|13924.6|13923.7|13926.9|13925.5|13920|13918.8|690
1614695400000|2021-03-02 14:30:00|13925|13924.1|13926.9|13925.4|13933.3|13932.1|13923.3|13922.1|950
1614695700000|2021-03-02 14:35:00|13927|13925.5|13922.4|13920.9|13929.7|13928.3|13921.6|13920.1|959
1614696000000|2021-03-02 14:40:00|13922.5|13921|13923.7|13922.2|13925.2|13923.7|13916.3|13915.2|915
1614696300000|2021-03-02 14:45:00|13924.2|13922.7|13917.3|13915.8|13928.6|13927.1|13916.5|13915|949
1614696600000|2021-03-02 14:50:00|13917.1|13915.6|13928.8|13927.3|13930|13928.9|13915.9|13914.4|1052
1614696900000|2021-03-02 14:55:00|13928.9|13927.4|13931.7|13930.8|13935.2|13934.1|13922.4|13920.9|1502
1614697200000|2021-03-02 15:00:00|13931.8|13930.9|13932.2|13930.7|13936.3|13934.9|13929.5|13928.2|1533
1614697500000|2021-03-02 15:05:00|13932.3|13930.8|13927.8|13926.9|13933.9|13932.6|13926.8|13925.6|1205
1614697800000|2021-03-02 15:10:00|13927.6|13926.7|13920.4|13918.9|13932.7|13931.6|13919.1|13917.8|1285
1614698100000|2021-03-02 15:15:00|13920.9|13919.4|13919.8|13918.3|13923.9|13922.7|13917.5|13916|1283
1614698400000|2021-03-02 15:20:00|13919.9|13918.4|13919|13917.5|13924.7|13923.4|13917.2|13916.2|1140
1614698700000|2021-03-02 15:25:00|13919.1|13917.6|13919.3|13918.4|13925.3|13923.9|13917.3|13916.1|1280
1614699000000|2021-03-02 15:30:00|13918.8|13917.8|13921|13919.5|13922.5|13921.1|13915.7|13914.4|1340
1614699300000|2021-03-02 15:35:00|13920.8|13919.3|13918.4|13917.5|13921.4|13920.2|13916.8|13915.3|1152
1614699600000|2021-03-02 15:40:00|13918.3|13917.4|13920.1|13919.2|13921.6|13920.1|13913.5|13912.4|994
1614699900000|2021-03-02 15:45:00|13920.6|13919.1|13924.7|13923.8|13925.3|13924.1|13916.5|13915.3|987
1614700200000|2021-03-02 15:50:00|13924.6|13923.7|13931.7|13930.2|13937.9|13936.8|13923.1|13921.6|1066
1614700500000|2021-03-02 15:55:00|13931.8|13930.3|13948.6|13947.7|13952.5|13951.2|13931.6|13930.1|1854
1614700800000|2021-03-02 16:00:00|13948.8|13947.3|13963.5|13962|13963.6|13962.1|13944.5|13943.3|1760
1614701100000|2021-03-02 16:05:00|13963.7|13962.2|13954.6|13953.1|13963.9|13962.5|13950.2|13948.9|1260
1614701400000|2021-03-02 16:10:00|13955|13953.5|13949.7|13948.8|13956.8|13955.3|13949.6|13948.1|1301
1614701700000|2021-03-02 16:15:00|13950|13948.5|13953.8|13952.3|13954|13952.7|13948.7|13947.4|1234
1614702000000|2021-03-02 16:20:00|13953.5|13952|13946.8|13945.9|13953.6|13952.2|13946.5|13945.2|987
1614702300000|2021-03-02 16:25:00|13946.7|13945.8|13955.7|13954.8|13956|13954.9|13945.8|13944.3|872
1614702600000|2021-03-02 16:30:00|13955.8|13954.9|13954.6|13953.7|13960.9|13959.5|13952.3|13951|1327
1614702900000|2021-03-02 16:35:00|13955.5|13954|13949.6|13948.7|13956.3|13954.8|13949.5|13948.2|1017
1614703200000|2021-03-02 16:40:00|13949.8|13948.9|13946.1|13944.6|13950.1|13948.9|13943.8|13942.8|1068
1614703500000|2021-03-02 16:45:00|13945.3|13944.4|13952.4|13951.5|13952.7|13951.5|13942.2|13940.9|1063
1614703800000|2021-03-02 16:50:00|13952.5|13951|13953.3|13951.8|13954.9|13953.8|13950.2|13948.9|947
1614704100000|2021-03-02 16:55:00|13953.2|13951.7|13961.9|13961|13962.6|13961.7|13952.9|13951.7|953
1614704400000|2021-03-02 17:00:00|13962.1|13960.6|13966|13964.5|13966.9|13965.7|13960.4|13958.9|1063
1614704700000|2021-03-02 17:05:00|13965.8|13964.3|13961.1|13960.2|13968.8|13967.5|13961|13959.6|812
1614705000000|2021-03-02 17:10:00|13961.2|13960.3|13964.4|13962.9|13964.9|13963.6|13961.1|13960|757
1614705300000|2021-03-02 17:15:00|13963.9|13963|13965.9|13964.4|13966.8|13965.5|13962.3|13960.9|834
1614705600000|2021-03-02 17:20:00|13965.8|13964.9|13966.5|13965|13967.1|13965.8|13964.3|13962.9|856
1614705900000|2021-03-02 17:25:00|13966.6|13965.1|13969.7|13968.2|13971|13969.5|13964.7|13963.3|694
1614706200000|2021-03-02 17:30:00|13969.4|13968.5|13966.1|13965.2|13971.4|13969.9|13965.1|13963.6|752
1614706500000|2021-03-02 17:35:00|13966.2|13965.3|13966.9|13965.4|13970.8|13969.5|13966.2|13964.7|691
1614706800000|2021-03-02 17:40:00|13967|13965.5|13966.7|13965.2|13970|13968.7|13965.4|13964.2|640
1614707100000|2021-03-02 17:45:00|13966.8|13965.3|13966.2|13964.7|13968.5|13967|13965.3|13964.2|774
1614707400000|2021-03-02 17:50:00|13966.3|13964.8|13970|13968.5|13971|13969.7|13965.8|13964.5|729
1614707700000|2021-03-02 17:55:00|13969.9|13968.4|13968.5|13967|13971.3|13969.8|13966.2|13964.7|879
1614708000000|2021-03-02 18:00:00|13968.7|13967.2|13971.7|13970.8|13973.9|13972.7|13968.1|13966.9|815
1614708300000|2021-03-02 18:05:00|13972|13970.5|13972.6|13971.7|13973.6|13972.3|13970.5|13969.2|624
1614708600000|2021-03-02 18:10:00|13972.9|13971.4|13973.7|13972.2|13974.1|13972.9|13971.5|13970|691
1614708900000|2021-03-02 18:15:00|13973.6|13972.1|13971.2|13969.7|13975.2|13974.1|13970.9|13969.5|525
1614709200000|2021-03-02 18:20:00|13971.3|13969.8|13974.9|13973.4|13975.4|13974.1|13970.3|13968.8|786
1614709500000|2021-03-02 18:25:00|13974.8|13973.3|13974.5|13973.6|13976.2|13974.8|13973.4|13972|788
1614709800000|2021-03-02 18:30:00|13974.6|13973.7|13973.6|13972.1|13975.9|13974.6|13972.2|13970.7|808
1614710100000|2021-03-02 18:35:00|13973.5|13972|13973.3|13971.8|13974.7|13973.4|13971.2|13969.9|635
1614710400000|2021-03-02 18:40:00|13973.5|13972|13975.2|13973.7|13975.9|13974.7|13973.3|13971.8|709
1614710700000|2021-03-02 18:45:00|13975.1|13974.3|13973.9|13972.4|13975.8|13974.6|13972.9|13971.6|456
1614711000000|2021-03-02 18:50:00|13974|13972.5|13974.8|13973.3|13975.5|13974.2|13972.2|13970.9|548
1614711300000|2021-03-02 18:55:00|13974.7|13973.2|13974.9|13974|13975.7|13974.4|13973.8|13972.4|514
1614711600000|2021-03-02 19:00:00|13975|13974.1|13974.7|13973.2|13977.8|13976.7|13974.2|13972.9|865
1614711900000|2021-03-02 19:05:00|13974.8|13973.3|13971.2|13969.7|13974.8|13973.6|13969.2|13968|641
1614712200000|2021-03-02 19:10:00|13971.1|13969.6|13966.6|13965.1|13971.3|13970|13964.2|13962.9|918
1614712500000|2021-03-02 19:15:00|13966.3|13964.8|13965.4|13964.5|13968.2|13966.9|13964.3|13962.8|582
1614712800000|2021-03-02 19:20:00|13965.3|13964.4|13967.6|13966.1|13968.7|13967.2|13964.8|13963.4|656
1614713100000|2021-03-02 19:25:00|13967.5|13966|13963.3|13961.8|13968|13966.8|13961.9|13960.6|683
1614713400000|2021-03-02 19:30:00|13963.4|13961.9|13961.7|13960.2|13963.7|13962.5|13960.5|13959|727
1614713700000|2021-03-02 19:35:00|13961.8|13960.3|13960.8|13959.3|13962.2|13960.9|13959|13957.5|502
1614714000000|2021-03-02 19:40:00|13960.7|13959.2|13958.3|13956.8|13960.8|13959.8|13956.6|13955.1|415
1614714300000|2021-03-02 19:45:00|13958.1|13956.6|13958.6|13957.1|13960.3|13959|13957.5|13956.1|406
1614714600000|2021-03-02 19:50:00|13958.8|13957.3|13961.7|13960.2|13963.5|13962|13956.8|13955.6|666
1614714900000|2021-03-02 19:55:00|13961.8|13960.3|13965|13963.5|13967.3|13966.2|13961.6|13960.2|756
1614715200000|2021-03-02 20:00:00|13964.9|13963.4|13971.2|13969.7|13972.6|13971.4|13964.8|13963.4|853
1614715500000|2021-03-02 20:05:00|13971.1|13969.6|13969.6|13968.7|13971.1|13969.8|13968.7|13967.3|507
1614715800000|2021-03-02 20:10:00|13969.9|13968.4|13968.6|13967.1|13972.2|13970.9|13967.3|13966.2|640
1614716100000|2021-03-02 20:15:00|13968.7|13967.2|13967.6|13966.1|13970.2|13968.7|13967.3|13966.1|414
1614716400000|2021-03-02 20:20:00|13967.4|13966.5|13967.9|13966.4|13970.4|13968.9|13967.1|13965.8|854
1614716700000|2021-03-02 20:25:00|13968|13966.5|13970|13968.5|13972.6|13971.1|13967.5|13966.3|546
1614717000000|2021-03-02 20:30:00|13969.9|13968.4|13970.1|13969.2|13972.1|13970.9|13968.2|13966.7|526
1614717300000|2021-03-02 20:35:00|13970.6|13969.1|13969.7|13968.2|13971.7|13970.2|13968.9|13967.4|391
1614717600000|2021-03-02 20:40:00|13969.6|13968.7|13967.7|13966.2|13971|13969.5|13966|13965|433
1614717900000|2021-03-02 20:45:00|13967.8|13966.3|13967.5|13966|13970.1|13968.7|13966.3|13965.3|450
1614718200000|2021-03-02 20:50:00|13967.3|13966.4|13967.8|13966.3|13969.3|13967.8|13966|13964.5|478
1614718500000|2021-03-02 20:55:00|13967.7|13966.2|13967|13965.5|13968.3|13966.8|13966.3|13964.8|449
1614718800000|2021-03-02 21:00:00|13967.1|13965.6|13964.5|13963|13967.5|13966.3|13964.2|13962.8|422
1614719100000|2021-03-02 21:05:00|13964.2|13963.3|13965.6|13964.7|13966.6|13965.4|13964|13962.8|164
1614719400000|2021-03-02 21:10:00|13965.9|13964.4|13962.9|13962|13965.9|13964.8|13962.7|13961.5|221
1614719700000|2021-03-02 21:15:00|13963|13962.1|13962.5|13961|13963.2|13962.1|13961.9|13960.4|148
1614720000000|2021-03-02 21:20:00|13962.4|13960.9|13956.4|13955.5|13962.8|13961.6|13956.1|13954.7|374
1614720300000|2021-03-02 21:25:00|13956.3|13955.4|13956.4|13954.9|13957.9|13956.4|13955.1|13953.7|263
1614720600000|2021-03-02 21:30:00|13956.2|13954.7|13961.9|13960.4|13962.1|13960.6|13956.2|13954.7|291
1614720900000|2021-03-02 21:35:00|13961.8|13960.3|13960.7|13959.2|13962|13960.5|13960.5|13959|219
1614721200000|2021-03-02 21:40:00|13960.8|13959.3|13961.6|13960.1|13962.4|13960.9|13959.6|13958.1|287
1614721500000|2021-03-02 21:45:00|13961.9|13960.4|13963.6|13962.1|13963.6|13962.1|13960.3|13958.8|290
1614721800000|2021-03-02 21:50:00|13962.7|13961.2|13960.5|13959|13962.8|13961.3|13958.9|13957.4|188
1614722100000|2021-03-02 21:55:00|13960.8|13959.3|13961.2|13951.2|13967.3|13961.6|13955.9|13950|575
1614722400000|2021-03-02 22:00:00|13962.3|13952.3|13965.5|13955.5|13965.9|13955.9|13960.3|13950.3|49
1614722700000|2021-03-02 22:05:00|13965.2|13955.2|13965.5|13955.5|13968.7|13958.7|13963.1|13953.1|113
1614723000000|2021-03-02 22:10:00|13965.9|13955.9|13968.9|13958.9|13969.8|13959.8|13964.3|13954.3|148
1614723300000|2021-03-02 22:15:00|13968.4|13958.4|13967.1|13957.1|13973|13963|13960.8|13950.8|335
1614723600000|2021-03-02 22:20:00|13967|13957|13966.4|13957|13967.9|13957.9|13964|13954.3|230
1614723900000|2021-03-02 22:25:00|13966.6|13956.9|13964.7|13956|13967.2|13961.3|13961.9|13954.6|134
1614724200000|2021-03-02 22:30:00|13964.6|13955.5|13964.5|13956.3|13965.2|13957.4|13963.2|13954.5|207
1614724500000|2021-03-02 22:35:00|13964.6|13956.2|13964.6|13956.4|13965.2|13957|13963.4|13955.1|218
1614724800000|2021-03-02 22:40:00|13964.5|13956.5|13965|13955|13968.8|13958.9|13952.5|13942.5|232
1614725100000|2021-03-02 22:45:00|13966.2|13956.4|13961|13954.5|13966.4|13961.6|13958.7|13951.2|263
1614725400000|2021-03-02 22:50:00|13958.7|13957.2|13958.5|13951.9|13961.8|13957.5|13956.8|13950.5|222
1614725700000|2021-03-02 22:55:00|13958.3|13951.1|13954.2|13952.7|13959.4|13956|13952.6|13947.1|283
1614726000000|2021-03-02 23:00:00|13954.9|13953.4|13953.9|13952.4|13957.6|13955.6|13952|13945.6|510
1614726300000|2021-03-02 23:05:00|13954|13952.5|13956.4|13954.9|13956.4|13954.9|13952.8|13951.3|449
1614726600000|2021-03-02 23:10:00|13955.8|13954.3|13952.5|13951|13956.6|13955.1|13952.3|13950.8|329
1614726900000|2021-03-02 23:15:00|13952.9|13951.4|13953.4|13951.9|13957.2|13955.7|13951.3|13949.8|479
1614727200000|2021-03-02 23:20:00|13953.6|13952.1|13956.2|13954.7|13957.7|13956.7|13952.5|13951|396
1614727500000|2021-03-02 23:25:00|13956.9|13955.4|13956.4|13954.9|13957.2|13955.7|13955.3|13953.8|306
1614727800000|2021-03-02 23:30:00|13957|13955.5|13955.9|13954.4|13958.5|13957|13954.9|13953.4|346
1614728100000|2021-03-02 23:35:00|13955.6|13954.1|13957.9|13956.4|13958.2|13956.7|13955.6|13954.1|277
1614728400000|2021-03-02 23:40:00|13957.8|13956.3|13958.4|13956.9|13959|13957.7|13957.5|13956|187
1614728700000|2021-03-02 23:45:00|13958.2|13956.7|13953.8|13952.3|13958.5|13957|13953.6|13952.1|259
1614729000000|2021-03-02 23:50:00|13953.7|13952.2|13954.9|13953.4|13955.6|13954.1|13953.6|13952.1|211
1614729300000|2021-03-02 23:55:00|13955.1|13953.6|13955|13953.5|13955.6|13954.1|13954.4|13952.9|284
1614729600000|2021-03-03 00:00:00|13955.2|13954.3|13951.8|13950.3|13955.3|13954.3|13950.9|13949.4|548
1614729900000|2021-03-03 00:05:00|13951.4|13950.5|13954.6|13953.1|13956|13954.5|13951.4|13950.3|500
1614730200000|2021-03-03 00:10:00|13954.7|13953.2|13957.7|13956.2|13958|13956.5|13954.2|13952.7|374
1614730500000|2021-03-03 00:15:00|13956.8|13955.9|13957.7|13956.2|13958.2|13956.8|13956.5|13955|377
1614730800000|2021-03-03 00:20:00|13957.6|13956.1|13958.6|13957.1|13958.8|13957.5|13955.8|13954.3|346
1614731100000|2021-03-03 00:25:00|13958.8|13957.3|13955|13953.5|13958.9|13957.6|13954.7|13953.2|419
1614731400000|2021-03-03 00:30:00|13954.9|13953.4|13956.9|13956|13959|13957.5|13954.9|13953.4|481
1614731700000|2021-03-03 00:35:00|13956.8|13955.9|13959.4|13957.9|13960.9|13959.5|13955.9|13954.4|363
1614732000000|2021-03-03 00:40:00|13959.3|13957.8|13956.5|13955|13959.5|13958|13956.2|13954.9|386
1614732300000|2021-03-03 00:45:00|13956.7|13955.2|13957.8|13956.3|13959.7|13958.4|13956.2|13954.8|425
1614732600000|2021-03-03 00:50:00|13957.7|13956.2|13960.2|13958.7|13961.1|13960.1|13956.2|13954.8|483
1614732900000|2021-03-03 00:55:00|13960.1|13958.6|13957.9|13956.4|13961|13959.5|13956.1|13954.8|420
1614733200000|2021-03-03 01:00:00|13957.5|13956|13959.9|13958.4|13960.7|13959.2|13955.9|13954.5|485
1614733500000|2021-03-03 01:05:00|13960.1|13958.6|13961|13959.5|13962.1|13960.8|13958.8|13957.3|515
1614733800000|2021-03-03 01:10:00|13960.7|13959.2|13958.9|13957.4|13961|13960|13957.8|13956.3|568
1614734100000|2021-03-03 01:15:00|13959|13957.5|13961.2|13959.7|13963.1|13961.8|13958.9|13957.4|666
1614734400000|2021-03-03 01:20:00|13961.1|13959.6|13960.9|13959.4|13961.5|13960|13957|13955.7|714
1614734700000|2021-03-03 01:25:00|13960.4|13959.5|13959.2|13957.7|13962.4|13960.9|13958.6|13957.1|664
1614735000000|2021-03-03 01:30:00|13959.1|13957.6|13959.5|13958|13961.3|13959.9|13956.8|13955.3|817
1614735300000|2021-03-03 01:35:00|13959.4|13957.9|13964.9|13963.4|13965.5|13964|13959.1|13957.6|891
1614735600000|2021-03-03 01:40:00|13964.8|13963.3|13963|13961.5|13965.3|13963.8|13962.6|13961.4|408
1614735900000|2021-03-03 01:45:00|13963.1|13961.6|13966.9|13965.4|13966.9|13965.6|13962.6|13961.3|387
1614736200000|2021-03-03 01:50:00|13966.7|13965.8|13963.7|13962.2|13966.7|13965.8|13963.2|13961.9|477
1614736500000|2021-03-03 01:55:00|13963.9|13962.4|13961.7|13960.2|13964.4|13963|13961.1|13959.6|486
1614736800000|2021-03-03 02:00:00|13961.8|13960.3|13960.6|13959.1|13962.8|13961.6|13959|13957.6|590
1614737100000|2021-03-03 02:05:00|13960.7|13959.2|13956.1|13954.6|13962.3|13961.3|13955.9|13954.5|542
1614737400000|2021-03-03 02:10:00|13956.3|13954.8|13956.9|13955.4|13958.3|13956.8|13954.5|13953.2|513
1614737700000|2021-03-03 02:15:00|13957|13955.5|13958.1|13956.6|13958.9|13957.6|13955.9|13954.4|540
1614738000000|2021-03-03 02:20:00|13958|13956.5|13958.7|13957.2|13961.1|13959.6|13957.5|13956.2|373
1614738300000|2021-03-03 02:25:00|13958.8|13957.3|13955.4|13953.9|13960.1|13958.8|13955|13953.8|358
1614738600000|2021-03-03 02:30:00|13955.5|13954|13955.8|13954.3|13957.9|13956.5|13954.8|13953.3|480
1614738900000|2021-03-03 02:35:00|13955.7|13954.2|13956.9|13955.4|13958|13956.6|13955.3|13954|424
1614739200000|2021-03-03 02:40:00|13956.8|13955.3|13955.7|13954.2|13958.3|13956.8|13955.4|13953.9|399
1614739500000|2021-03-03 02:45:00|13955.8|13954.3|13959.7|13958.2|13959.8|13958.5|13955.3|13953.9|509
1614739800000|2021-03-03 02:50:00|13959.6|13958.1|13959.2|13957.7|13959.9|13958.5|13957|13955.5|355
1614740100000|2021-03-03 02:55:00|13958.9|13957.4|13960.9|13959.4|13961.4|13960.2|13957.7|13956.3|484
1614740400000|2021-03-03 03:00:00|13961|13959.5|13959.6|13958.1|13961.7|13960.7|13956.6|13955.4|553
1614740700000|2021-03-03 03:05:00|13959.5|13958|13961.1|13959.6|13962.2|13960.8|13959.2|13957.9|292
1614741000000|2021-03-03 03:10:00|13960.7|13959.8|13965.8|13964.3|13966.2|13964.7|13960.7|13959.5|446
1614741300000|2021-03-03 03:15:00|13966|13964.5|13964.1|13962.6|13966|13964.8|13963.2|13961.7|521
1614741600000|2021-03-03 03:20:00|13963.9|13962.4|13964.1|13962.6|13965.1|13963.6|13963.2|13961.8|468
1614741900000|2021-03-03 03:25:00|13963.7|13962.8|13964.9|13963.4|13965.9|13964.8|13963.6|13962.5|598
1614742200000|2021-03-03 03:30:00|13964.8|13963.3|13961|13959.5|13964.9|13963.7|13960.1|13958.6|559
1614742500000|2021-03-03 03:35:00|13960.9|13959.4|13962|13960.5|13963.4|13962|13960.9|13959.4|496
1614742800000|2021-03-03 03:40:00|13962.1|13960.6|13961.4|13959.9|13963.4|13962|13960.5|13959.4|506
1614743100000|2021-03-03 03:45:00|13961.3|13959.8|13961.3|13959.8|13962.5|13961.1|13960.7|13959.4|525
1614743400000|2021-03-03 03:50:00|13961.1|13959.6|13963.5|13962|13965.7|13964.4|13960.7|13959.3|475
1614743700000|2021-03-03 03:55:00|13963.6|13962.1|13963.1|13961.6|13965.8|13964.4|13962.8|13961.4|364
1614744000000|2021-03-03 04:00:00|13963.2|13961.7|13964.3|13962.8|13965.9|13964.6|13961.8|13960.3|548
1614744300000|2021-03-03 04:05:00|13964.2|13962.7|13965.7|13964.8|13966.8|13965.4|13963.1|13962|503
1614744600000|2021-03-03 04:10:00|13965.8|13964.9|13965|13963.5|13966.9|13965.7|13963.6|13962.2|579
1614744900000|2021-03-03 04:15:00|13964.9|13963.4|13964.9|13963.4|13966.9|13965.6|13964.2|13962.8|508
1614745200000|2021-03-03 04:20:00|13965.1|13963.6|13962.9|13961.4|13965.4|13963.9|13962.5|13961.1|545
1614745500000|2021-03-03 04:25:00|13962.8|13961.3|13963.9|13962.4|13964.9|13963.7|13962.7|13961.2|497
1614745800000|2021-03-03 04:30:00|13963.7|13962.2|13963.8|13962.3|13964.9|13963.6|13962.2|13960.9|568
1614746100000|2021-03-03 04:35:00|13964.2|13962.7|13963.3|13961.8|13965.5|13964.2|13963|13961.6|426
1614746400000|2021-03-03 04:40:00|13963.2|13961.7|13961.7|13960.2|13964.8|13963.6|13961.1|13959.6|483
1614746700000|2021-03-03 04:45:00|13961.6|13960.1|13959.1|13957.6|13961.8|13960.5|13957.6|13956.4|466
1614747000000|2021-03-03 04:50:00|13959.4|13957.9|13958.5|13957|13959.9|13958.6|13957.8|13956.5|300
1614747300000|2021-03-03 04:55:00|13958.4|13956.9|13956.8|13955.3|13958.6|13957.1|13956.3|13954.9|387
1614747600000|2021-03-03 05:00:00|13956.7|13955.2|13958.5|13957.6|13960.5|13959.2|13956.4|13955.1|544
1614747900000|2021-03-03 05:05:00|13958.3|13957.4|13955.8|13954.3|13959.1|13957.9|13955.5|13954.1|553
1614748200000|2021-03-03 05:10:00|13955.9|13954.4|13958.3|13956.8|13958.8|13957.6|13955.1|13953.7|457
1614748500000|2021-03-03 05:15:00|13958.4|13956.9|13956.9|13955.4|13958.5|13957.3|13955.4|13953.9|250
1614748800000|2021-03-03 05:20:00|13957|13955.5|13954.2|13952.7|13957.1|13955.6|13954|13952.5|473
1614749100000|2021-03-03 05:25:00|13954.5|13953|13952.5|13951|13955.8|13954.6|13951.7|13950.2|520
1614749400000|2021-03-03 05:30:00|13952.6|13951.1|13950.6|13949.1|13954.5|13953|13950.6|13949.1|486
1614749700000|2021-03-03 05:35:00|13950.5|13949|13953.3|13951.8|13954.8|13953.3|13950.1|13948.6|419
1614750000000|2021-03-03 05:40:00|13953.5|13952|13954.9|13953.4|13955.3|13953.8|13953|13951.7|278
1614750300000|2021-03-03 05:45:00|13954.8|13953.3|13954.4|13952.9|13954.9|13953.6|13953|13951.5|340
1614750600000|2021-03-03 05:50:00|13954.5|13953|13953.7|13952.2|13954.6|13953.4|13952.6|13951.1|228
1614750900000|2021-03-03 05:55:00|13953.8|13952.3|13952.8|13951.3|13953.9|13952.6|13952.3|13950.8|305
1614751200000|2021-03-03 06:00:00|13952.6|13951.1|13945.1|13943.6|13953.8|13952.3|13944.5|13943|698
1614751500000|2021-03-03 06:05:00|13945|13943.5|13943.9|13942.4|13945.2|13943.7|13939.1|13938.1|500
1614751800000|2021-03-03 06:10:00|13943.8|13942.3|13942.8|13941.3|13943.9|13942.8|13940.6|13939.2|266
1614752100000|2021-03-03 06:15:00|13942.5|13941.6|13943.7|13942.2|13944.8|13943.3|13941.3|13939.8|247
1614752400000|2021-03-03 06:20:00|13943.8|13942.3|13941.6|13940.7|13944|13942.5|13941.1|13939.8|316
1614752700000|2021-03-03 06:25:00|13941.7|13940.2|13940.9|13939.4|13941.9|13940.6|13937.9|13936.4|333
1614753000000|2021-03-03 06:30:00|13940.5|13939.6|13944|13942.5|13945.9|13944.4|13940.5|13939.3|376
1614753300000|2021-03-03 06:35:00|13943.9|13942.4|13946.8|13945.3|13948.2|13946.9|13942.4|13940.9|623
1614753600000|2021-03-03 06:40:00|13946.6|13945.1|13952.2|13950.7|13953.2|13951.9|13946.4|13944.9|615
1614753900000|2021-03-03 06:45:00|13952|13950.5|13959.4|13957.9|13959.9|13958.4|13950.1|13948.6|518
1614754200000|2021-03-03 06:50:00|13959.6|13958.1|13956.6|13955.1|13961.2|13959.8|13956.2|13954.7|521
1614754500000|2021-03-03 06:55:00|13956.4|13954.9|13955.7|13954.2|13958.1|13956.6|13954|13952.5|440
1614754800000|2021-03-03 07:00:00|13955.6|13954.1|13951.3|13949.8|13958.8|13957.3|13950.8|13949.5|595
1614755100000|2021-03-03 07:05:00|13951.2|13949.7|13952.8|13951.9|13956|13954.7|13950.5|13949|755
1614755400000|2021-03-03 07:10:00|13953.3|13951.8|13956.9|13955.4|13959.6|13958.5|13952.4|13951.1|661
1614755700000|2021-03-03 07:15:00|13957.2|13956.3|13968.2|13966.7|13971.9|13970.6|13957|13955.6|838
1614756000000|2021-03-03 07:20:00|13968.1|13966.6|13976.7|13975.2|13979.6|13978.4|13967.8|13966.3|862
1614756300000|2021-03-03 07:25:00|13976.8|13975.3|13982.4|13980.9|13985.6|13984.1|13975.6|13974.1|750
1614756600000|2021-03-03 07:30:00|13982.3|13980.8|13980.4|13979.5|13987.1|13985.6|13978.8|13977.4|748
1614756900000|2021-03-03 07:35:00|13980.7|13979.2|13983.4|13981.9|13984|13982.9|13976.9|13975.4|751
1614757200000|2021-03-03 07:40:00|13983.3|13981.8|13982.7|13981.8|13989.6|13988.1|13979.9|13978.5|1044
1614757500000|2021-03-03 07:45:00|13982.9|13981.4|13977.9|13976.4|13985.7|13984.3|13977.6|13976.1|886
1614757800000|2021-03-03 07:50:00|13977.8|13976.3|13978|13976.5|13979|13977.9|13975|13973.7|777
1614758100000|2021-03-03 07:55:00|13977.9|13976.4|13982|13981.1|13984.1|13982.9|13977.7|13976.3|761
1614758400000|2021-03-03 08:00:00|13982.1|13980.6|13974.6|13973.1|13984.3|13983.2|13973.6|13972.5|1266
1614758700000|2021-03-03 08:05:00|13974.7|13973.2|13976.3|13975.4|13976.8|13975.7|13971.5|13970.1|1016
1614759000000|2021-03-03 08:10:00|13976.6|13975.1|13975.9|13974.4|13980.1|13978.9|13972.6|13971.3|1048
1614759300000|2021-03-03 08:15:00|13975.7|13974.2|13979.1|13977.6|13979.7|13978.6|13974.6|13973.3|868
1614759600000|2021-03-03 08:20:00|13978.7|13977.8|13968.6|13967.1|13980.2|13978.7|13965.9|13964.7|841
1614759900000|2021-03-03 08:25:00|13968.5|13967|13966.9|13965.4|13970.3|13969|13964.5|13963.3|803
1614760200000|2021-03-03 08:30:00|13966.5|13965.6|13970.9|13969.4|13975.1|13973.8|13965.9|13964.4|771
1614760500000|2021-03-03 08:35:00|13970.7|13969.2|13969.8|13968.3|13973.1|13971.9|13967.7|13966.2|890
1614760800000|2021-03-03 08:40:00|13969.6|13968.1|13965.8|13964.3|13970.6|13969.1|13962.8|13961.3|848
1614761100000|2021-03-03 08:45:00|13965.9|13964.4|13973.2|13972.3|13978.1|13976.7|13965.2|13964|935
1614761400000|2021-03-03 08:50:00|13973.5|13972|13970.1|13968.6|13974.9|13973.6|13969.5|13968|885
1614761700000|2021-03-03 08:55:00|13970|13968.5|13962.5|13961.6|13970.5|13969|13959|13957.5|1031
1614762000000|2021-03-03 09:00:00|13962.7|13961.2|13968.1|13967.2|13969.1|13967.8|13961.8|13960.4|1000
1614762300000|2021-03-03 09:05:00|13967.9|13967|13969.2|13967.7|13973.4|13972.2|13966.9|13965.5|869
1614762600000|2021-03-03 09:10:00|13969.1|13967.6|13972.9|13971.4|13973.1|13971.9|13965.9|13964.5|776
1614762900000|2021-03-03 09:15:00|13973|13971.5|13983.7|13982.2|13986.3|13984.9|13971.8|13970.4|988
1614763200000|2021-03-03 09:20:00|13983.5|13982|13992.2|13990.7|13993|13991.7|13982.8|13981.3|1003
1614763500000|2021-03-03 09:25:00|13992.1|13990.6|13993.7|13992.2|13995.6|13994.1|13987.1|13985.6|753
1614763800000|2021-03-03 09:30:00|13993.5|13992|14001.6|14000.1|14002.3|14000.8|13989.3|13987.8|758
1614764100000|2021-03-03 09:35:00|14000.7|13999.2|13993.3|13991.8|14007.2|14005.8|13987.3|13986.1|1715
1614764400000|2021-03-03 09:40:00|13993.2|13991.7|13999.1|13997.6|14000.9|13999.4|13990.4|13988.9|1288
1614764700000|2021-03-03 09:45:00|13999.2|13997.7|13998.1|13996.6|14003.4|14002.1|13991.7|13990.2|1116
1614765000000|2021-03-03 09:50:00|13997.9|13996.4|13989.6|13988.1|13998.2|13996.7|13985.5|13984.1|1059
1614765300000|2021-03-03 09:55:00|13989.4|13987.9|13982.7|13981.2|13990.6|13989.4|13981.7|13980.5|684
1614765600000|2021-03-03 10:00:00|13982.6|13981.1|13983.9|13982.4|13986.9|13985.4|13981.1|13979.7|1131
1614765900000|2021-03-03 10:05:00|13983.7|13982.2|13987.1|13985.6|13988|13986.8|13983.3|13981.8|897
1614766200000|2021-03-03 10:10:00|13986.6|13985.1|13982.1|13980.6|13988.6|13987.6|13980.5|13979.4|584
1614766500000|2021-03-03 10:15:00|13982|13980.5|13979.4|13977.9|13982.3|13981|13977.2|13976|846
1614766800000|2021-03-03 10:20:00|13979.3|13978.4|13979.5|13978.6|13985.2|13984|13979.1|13977.6|665
1614767100000|2021-03-03 10:25:00|13979.4|13978.5|13982.3|13980.8|13983.5|13982.2|13977.8|13976.6|812
1614767400000|2021-03-03 10:30:00|13982.2|13980.7|13975.8|13974.3|13982.3|13980.8|13975.4|13974.2|929
1614767700000|2021-03-03 10:35:00|13976|13974.5|13974.9|13973.4|13978.4|13977|13970.6|13969.7|1161
1614768000000|2021-03-03 10:40:00|13975.3|13973.8|13976.1|13974.6|13977|13976|13971.5|13970.3|833
1614768300000|2021-03-03 10:45:00|13976.2|13974.7|13980.3|13978.8|13983.3|13982|13974.9|13973.6|794
1614768600000|2021-03-03 10:50:00|13980.5|13979|13978.8|13977.3|13984.3|13982.9|13977.6|13976.1|783
1614768900000|2021-03-03 10:55:00|13978.9|13977.4|13983.3|13981.8|13986.5|13985.3|13978.5|13977|819
1614769200000|2021-03-03 11:00:00|13983.2|13981.7|13978.2|13976.7|13983.5|13982.2|13975.7|13974.2|809
1614769500000|2021-03-03 11:05:00|13978.3|13976.8|13975.9|13975|13980.6|13979.1|13975.9|13974.7|789
1614769800000|2021-03-03 11:10:00|13976.2|13974.7|13980.2|13978.7|13980.7|13979.2|13975.8|13974.5|557
1614770100000|2021-03-03 11:15:00|13980.3|13978.8|13978|13976.5|13985.2|13984.1|13977.6|13976.2|762
1614770400000|2021-03-03 11:20:00|13977.6|13976.7|13976.1|13975.2|13980.5|13979|13975.8|13974.4|527
1614770700000|2021-03-03 11:25:00|13976.3|13974.8|13975.1|13973.6|13984.4|13983.2|13973.2|13971.7|704
1614771000000|2021-03-03 11:30:00|13975|13973.5|13962.1|13960.6|13976.4|13975|13960.2|13959|781
1614771300000|2021-03-03 11:35:00|13962|13960.5|13947.9|13946.4|13963.3|13961.8|13946.7|13945.2|962
1614771600000|2021-03-03 11:40:00|13948.1|13946.6|13957.3|13955.8|13957.4|13955.9|13946.4|13945.3|1047
1614771900000|2021-03-03 11:45:00|13957.2|13956.3|13950.2|13948.7|13959.3|13957.9|13949.9|13948.6|732
1614772200000|2021-03-03 11:50:00|13949.9|13949|13951.4|13949.9|13954.5|13953.3|13948.1|13946.6|879
1614772500000|2021-03-03 11:55:00|13951.2|13950.3|13953.3|13951.8|13956.4|13955.2|13951|13949.7|759
1614772800000|2021-03-03 12:00:00|13953.4|13951.9|13947|13946.1|13954.3|13952.8|13945|13943.6|907
1614773100000|2021-03-03 12:05:00|13946.9|13946|13950.8|13949.3|13953.7|13952.4|13946.9|13945.7|886
1614773400000|2021-03-03 12:10:00|13951|13949.5|13957|13956.1|13959.5|13958.2|13950.4|13949|765
1614773700000|2021-03-03 12:15:00|13957.3|13955.8|13957.1|13955.6|13962.6|13961.1|13956.8|13955.3|830
1614774000000|2021-03-03 12:20:00|13956.7|13955.2|13953.8|13952.3|13958.5|13957.2|13953.5|13952.2|738
1614774300000|2021-03-03 12:25:00|13954|13952.5|13955.2|13953.7|13959.1|13957.6|13953|13951.7|537
1614774600000|2021-03-03 12:30:00|13955.1|13953.6|13964.2|13962.7|13964.3|13963.2|13954|13952.5|822
1614774900000|2021-03-03 12:35:00|13963.8|13962.9|13967.3|13965.8|13968.4|13967.1|13959.8|13958.6|741
1614775200000|2021-03-03 12:40:00|13967.1|13965.6|13973.2|13971.7|13974.5|13973|13965.9|13964.4|714
1614775500000|2021-03-03 12:45:00|13973.3|13971.8|13970.4|13968.9|13978.5|13977.1|13969.8|13968.4|665
1614775800000|2021-03-03 12:50:00|13970.5|13969|13963.6|13962.1|13973.9|13972.5|13963.1|13961.8|734
1614776100000|2021-03-03 12:55:00|13963.7|13962.2|13967.6|13966.7|13969.4|13968.1|13961.8|13960.3|863
1614776400000|2021-03-03 13:00:00|13967.8|13966.9|13966.5|13965.6|13969.5|13968|13962.5|13961|1100
1614776700000|2021-03-03 13:05:00|13966.7|13965.8|13947.8|13946.9|13967|13965.8|13942.9|13941.4|1454
1614777000000|2021-03-03 13:10:00|13948.2|13946.7|13957|13950.2|13959.5|13958.2|13943.6|13942.1|1381
1614777300000|2021-03-03 13:15:00|13954.1|13950.3|13949.3|13947.8|13960.2|13958.7|13945.9|13944.6|1520
1614777600000|2021-03-03 13:20:00|13949.1|13947.6|13959.5|13958|13964.4|13962.9|13946.4|13944.9|1288
1614777900000|2021-03-03 13:25:00|13959.3|13958.4|13963.7|13962.2|13965.7|13964.2|13957.4|13956.1|1279
1614778200000|2021-03-03 13:30:00|13963.6|13962.1|13963.8|13962.9|13975.5|13974.2|13961.7|13960.8|1538
1614778500000|2021-03-03 13:35:00|13964.2|13962.7|13960.8|13959.3|13966|13964.8|13957|13956|1181
1614778800000|2021-03-03 13:40:00|13960.7|13959.8|13954.7|13953.8|13967.4|13966.1|13953.8|13952.6|1265
1614779100000|2021-03-03 13:45:00|13954.6|13953.7|13963.8|13962.3|13964.4|13963.2|13952.9|13951.5|1368
1614779400000|2021-03-03 13:50:00|13963.4|13961.9|13969.3|13967.8|13970|13968.5|13961.9|13960.7|1252
1614779700000|2021-03-03 13:55:00|13968.8|13967.9|13971.3|13969.8|13973.8|13972.4|13963.1|13961.6|1056
1614780000000|2021-03-03 14:00:00|13971|13970.1|13970.1|13968.6|13973.5|13972.3|13967.2|13965.9|1250
1614780300000|2021-03-03 14:05:00|13969.8|13968.9|13965.7|13964.2|13970.2|13968.9|13960.1|13958.9|1225
1614780600000|2021-03-03 14:10:00|13965.9|13964.4|13952.9|13951.4|13968|13966.8|13951.5|13950.1|1361
1614780900000|2021-03-03 14:15:00|13953.1|13951.6|13956.3|13954.8|13959.5|13958.3|13947.5|13946.2|1573
1614781200000|2021-03-03 14:20:00|13956.1|13954.6|13957.6|13956.1|13962.3|13961.1|13947.9|13946.4|1255
1614781500000|2021-03-03 14:25:00|13957.8|13956.3|13953.6|13952.1|13959.1|13957.6|13952.7|13951.2|813
1614781800000|2021-03-03 14:30:00|13953.1|13951.6|13961.6|13960.1|13966|13964.5|13949.8|13948.3|1042
1614782100000|2021-03-03 14:35:00|13961.2|13959.7|13959.6|13958.7|13969.4|13967.9|13957.6|13956.1|1049
1614782400000|2021-03-03 14:40:00|13959.9|13958.4|13954.4|13952.9|13963.4|13961.9|13952.4|13951|883
1614782700000|2021-03-03 14:45:00|13954.3|13952.8|13952.9|13951.4|13955.8|13954.3|13945.9|13944.4|1051
1614783000000|2021-03-03 14:50:00|13953.1|13951.6|13953.9|13952.4|13962.5|13961.1|13952.8|13951.5|973
1614783300000|2021-03-03 14:55:00|13954|13952.5|13951|13949.5|13958.7|13957.2|13945.3|13943.8|1232
1614783600000|2021-03-03 15:00:00|13951.5|13950|13954.8|13953.3|13958.7|13957.2|13948.9|13947.3|1692
1614783900000|2021-03-03 15:05:00|13954.4|13952.9|13955.3|13953.8|13958.5|13957.2|13948.8|13947.3|1725
1614784200000|2021-03-03 15:10:00|13955.1|13953.6|13933.4|13931.9|13955.1|13954|13932.8|13931.6|1792
1614784500000|2021-03-03 15:15:00|13933|13932.1|13926.3|13924.8|13934|13932.7|13924.9|13923.4|1718
1614784800000|2021-03-03 15:20:00|13926.5|13925|13927.2|13925.7|13931.2|13929.9|13921.2|13919.7|1777
1614785100000|2021-03-03 15:25:00|13927.3|13925.8|13929.1|13927.6|13936.5|13935|13927|13925.6|1411
1614785400000|2021-03-03 15:30:00|13929.6|13928.1|13936.1|13934.6|13939|13937.5|13922.6|13921.3|1678
1614785700000|2021-03-03 15:35:00|13935.6|13934.1|13941|13939.5|13941.2|13940|13931.7|13930.4|1427
1614786000000|2021-03-03 15:40:00|13940.3|13939.4|13931.3|13929.8|13941.2|13939.9|13930.7|13929.2|1653
1614786300000|2021-03-03 15:45:00|13931.1|13930.2|13936.6|13935.1|13942.7|13941.4|13930.6|13929.3|1698
1614786600000|2021-03-03 15:50:00|13936.7|13935.2|13951.6|13950.1|13952.3|13951|13936.5|13935.2|1624
1614786900000|2021-03-03 15:55:00|13951.7|13950.2|13975.3|13973.8|13979.3|13978|13949.9|13948.5|2109
1614787200000|2021-03-03 16:00:00|13975|13974.1|13977.4|13975.9|13985.6|13984.5|13971.9|13970.4|1888
1614787500000|2021-03-03 16:05:00|13977.8|13976.3|13977|13975.5|13983.1|13981.9|13973.5|13972.1|1444
1614787800000|2021-03-03 16:10:00|13976.6|13975.7|13975.3|13973.8|13981|13979.6|13972.4|13971|1508
1614788100000|2021-03-03 16:15:00|13975.2|13973.7|13980.2|13978.7|13981.7|13980.3|13971.1|13969.8|1561
1614788400000|2021-03-03 16:20:00|13980.1|13978.6|13983.7|13982.8|13986.3|13984.8|13979.7|13978.5|1131
1614788700000|2021-03-03 16:25:00|13984|13982.5|13989.6|13988.1|13991.8|13990.3|13984|13982.5|1174
1614789000000|2021-03-03 16:30:00|13989.3|13988.4|13984.3|13982.8|13990.5|13989.2|13981.4|13980|1186
1614789300000|2021-03-03 16:35:00|13984|13983.1|13985|13983.5|13992.5|13991.4|13984|13982.6|1238
1614789600000|2021-03-03 16:40:00|13984.9|13983.4|13983.1|13981.6|13986.1|13985|13979.7|13978.2|1013
1614789900000|2021-03-03 16:45:00|13983|13981.5|13984|13982.5|13986.1|13984.8|13981|13979.8|1120
1614790200000|2021-03-03 16:50:00|13983.9|13982.4|13983.6|13982.1|13985.8|13984.6|13979|13977.5|1144
1614790500000|2021-03-03 16:55:00|13983.3|13981.8|13979|13977.5|13986.3|13984.8|13978.8|13977.3|1044
1614790800000|2021-03-03 17:00:00|13978.9|13977.4|13981|13979.5|13982.4|13980.9|13974.8|13973.4|1075
1614791100000|2021-03-03 17:05:00|13981.1|13979.6|13972.3|13970.8|13981.4|13980.2|13972|13970.5|987
1614791400000|2021-03-03 17:10:00|13972.4|13970.9|13966.6|13965.7|13973.6|13972.1|13964.1|13962.6|1132
1614791700000|2021-03-03 17:15:00|13966.7|13965.8|13965.7|13964.8|13967.4|13966|13959|13957.7|1090
1614792000000|2021-03-03 17:20:00|13965.5|13964.6|13966.2|13965.3|13969.3|13968|13963.4|13961.9|838
1614792300000|2021-03-03 17:25:00|13966|13965.1|13958.2|13956.7|13966.3|13965.1|13956.6|13955.2|966
1614792600000|2021-03-03 17:30:00|13958.1|13956.6|13955.4|13953.9|13961.1|13960|13954.7|13953.6|835
1614792900000|2021-03-03 17:35:00|13955.3|13954.4|13963.8|13962.9|13967|13966|13954.2|13952.9|1051
1614793200000|2021-03-03 17:40:00|13963.7|13962.8|13966.9|13965.4|13968.9|13967.9|13963.7|13962.3|934
1614793500000|2021-03-03 17:45:00|13966.7|13965.2|13974.2|13972.7|13976|13974.8|13965.8|13964.3|1223
1614793800000|2021-03-03 17:50:00|13974.3|13973.4|13970.2|13968.7|13976.6|13975.3|13969.2|13967.7|1252
1614794100000|2021-03-03 17:55:00|13970.3|13968.8|13972|13970.5|13973.2|13972|13965.6|13964.2|832
1614794400000|2021-03-03 18:00:00|13971.9|13971|13962.4|13960.9|13972.2|13971|13962|13960.7|1300
1614794700000|2021-03-03 18:05:00|13962.6|13961.1|13963.9|13962.4|13967|13965.7|13961.7|13960.8|826
1614795000000|2021-03-03 18:10:00|13963.8|13962.3|13965.2|13963.7|13967.3|13966.1|13961.8|13960.4|1003
1614795300000|2021-03-03 18:15:00|13965.3|13963.8|13973.6|13972.1|13974.8|13973.5|13963.9|13962.4|949
1614795600000|2021-03-03 18:20:00|13973.7|13972.2|13975.7|13974.8|13978.1|13976.7|13973.3|13971.9|852
1614795900000|2021-03-03 18:25:00|13975.8|13974.9|13980.1|13979.2|13981.2|13980.2|13974.3|13972.8|925
1614796200000|2021-03-03 18:30:00|13980.3|13978.8|13981.1|13979.6|13982.4|13981.2|13976.4|13974.9|923
1614796500000|2021-03-03 18:35:00|13981.2|13979.7|13985.1|13983.6|13985.5|13984.1|13981.1|13979.6|893
1614796800000|2021-03-03 18:40:00|13985.2|13983.7|13976.8|13975.9|13985.3|13984|13976.8|13975.9|899
1614797100000|2021-03-03 18:45:00|13976.7|13975.8|13976|13974.5|13978.7|13977.2|13974.1|13973.1|856
1614797400000|2021-03-03 18:50:00|13975.9|13974.4|13972.9|13971.4|13978.4|13976.9|13972.5|13971.1|978
1614797700000|2021-03-03 18:55:00|13972.8|13971.3|13971|13969.5|13973.3|13971.8|13970.4|13968.9|620
1614798000000|2021-03-03 19:00:00|13970.8|13969.3|13968.3|13966.8|13972.2|13970.7|13966.5|13965.3|740
1614798300000|2021-03-03 19:05:00|13968.2|13966.7|13966.1|13964.6|13969.3|13967.9|13964.8|13963.5|799
1614798600000|2021-03-03 19:10:00|13967|13965.2|13967.2|13965.7|13967.4|13965.9|13963.6|13962.5|703
1614798900000|2021-03-03 19:15:00|13967.1|13965.6|13958.4|13956.9|13967.1|13965.6|13957.4|13956.1|815
1614799200000|2021-03-03 19:20:00|13958.5|13957|13962.8|13961.3|13963.6|13962.4|13958.4|13957|1032
1614799500000|2021-03-03 19:25:00|13962.9|13961.4|13959.6|13958.1|13963.1|13961.6|13958.1|13956.7|999
1614799800000|2021-03-03 19:30:00|13959.5|13958|13955.9|13954.4|13960.2|13959|13955.3|13953.8|1065
1614800100000|2021-03-03 19:35:00|13955.8|13954.3|13960.6|13959.1|13964.3|13963|13955.5|13954|791
1614800400000|2021-03-03 19:40:00|13960.5|13959|13961.6|13960.7|13964.2|13963.1|13960|13958.7|961
1614800700000|2021-03-03 19:45:00|13961.8|13960.1|13959.1|13957.6|13962|13960.5|13956|13955|930
1614801000000|2021-03-03 19:50:00|13959.2|13957.7|13963.3|13961.8|13964.2|13963.2|13958.2|13956.9|1038
1614801300000|2021-03-03 19:55:00|13963.1|13962.2|13957|13955.5|13964.3|13962.8|13956.6|13955.5|1063
1614801600000|2021-03-03 20:00:00|13956.9|13955.4|13965.1|13963.6|13966.9|13965.4|13955.7|13954.5|1102
1614801900000|2021-03-03 20:05:00|13965.2|13963.7|13963.2|13961.7|13967.2|13966|13960.9|13959.4|677
1614802200000|2021-03-03 20:10:00|13963.3|13961.8|13960.2|13958.7|13965.2|13963.7|13958.6|13957.3|789
1614802500000|2021-03-03 20:15:00|13960|13958.5|13960.3|13958.8|13961|13959.7|13955.9|13954.4|957
1614802800000|2021-03-03 20:20:00|13960.6|13959.1|13959.6|13958.1|13962.7|13961.2|13959.5|13958|783
1614803100000|2021-03-03 20:25:00|13959.7|13958.2|13959.6|13958.1|13960.6|13959.1|13955.5|13954.2|894
1614803400000|2021-03-03 20:30:00|13959.3|13958.4|13960.1|13958.6|13962.3|13961|13958.5|13957|787
1614803700000|2021-03-03 20:35:00|13960|13958.5|13957|13955.5|13962.3|13960.8|13956.7|13955.2|732
1614804000000|2021-03-03 20:40:00|13957.1|13955.6|13961.1|13960.2|13961.9|13960.4|13955.6|13954.1|836
1614804300000|2021-03-03 20:45:00|13960.9|13960|13959.1|13957.6|13966.3|13964.8|13958.5|13957|802
1614804600000|2021-03-03 20:50:00|13958.5|13957.3|13957.1|13955.6|13961.4|13959.9|13956.6|13955.1|932
1614804900000|2021-03-03 20:55:00|13956.9|13955.4|13952.9|13951.4|13957.2|13955.7|13951.6|13950.2|694
1614805200000|2021-03-03 21:00:00|13953.1|13951.6|13953.5|13952|13955.1|13953.7|13951.3|13950.3|868
1614805500000|2021-03-03 21:05:00|13953.8|13952.3|13952|13950.5|13954.7|13953.2|13951.7|13950.2|452
1614805800000|2021-03-03 21:10:00|13952.1|13950.6|13952.2|13950.7|13953.4|13952|13951|13949.7|272
1614806100000|2021-03-03 21:15:00|13951.9|13950.4|13952.8|13951.3|13953.2|13951.7|13951.7|13950.2|260
1614806400000|2021-03-03 21:20:00|13952.7|13951.2|13950.9|13949.4|13953.1|13951.8|13950.5|13949|204
1614806700000|2021-03-03 21:25:00|13951|13949.5|13951|13949.5|13952.8|13951.3|13950.3|13948.8|238
1614807000000|2021-03-03 21:30:00|13951.1|13949.6|13951.4|13949.9|13951.9|13950.4|13949.9|13948.4|194
1614807300000|2021-03-03 21:35:00|13951.3|13949.8|13951.1|13949.6|13952.2|13950.7|13950.1|13948.6|264
1614807600000|2021-03-03 21:40:00|13951.3|13949.8|13950.9|13949.4|13951.3|13949.8|13950.2|13948.7|190
1614807900000|2021-03-03 21:45:00|13951|13949.5|13950.1|13948.6|13951.1|13949.6|13949.5|13948|377
1614808200000|2021-03-03 21:50:00|13950.2|13948.7|13951|13949.5|13951.9|13950.4|13950|13948.5|276
1614808500000|2021-03-03 21:55:00|13950.8|13949.3|13949|13947.5|13953|13950.4|13948|13946.2|256
1614808800000|2021-03-03 22:00:00|13957.1|13947.1|13959.6|13949.6|13961.7|13951.7|13948.4|13946|39
1614809100000|2021-03-03 22:05:00|13957.6|13947.6|13961.3|13951.3|13961.5|13951.5|13955.9|13945.9|656
1614809400000|2021-03-03 22:10:00|13959.4|13949.4|13961.7|13951.7|13963.2|13953.2|13951.9|13943.5|406
1614809700000|2021-03-03 22:15:00|13960.8|13950.8|13960.8|13950.8|13963.6|13953.6|13960.3|13950.3|145
1614810000000|2021-03-03 22:20:00|13960.7|13950.7|13960.1|13950.1|13962.2|13952.2|13959.5|13949.5|110
1614810300000|2021-03-03 22:25:00|13959.7|13949.7|13959.7|13949.7|13961|13951|13959.4|13949.4|62
1614810600000|2021-03-03 22:30:00|13959.8|13949.8|13960.9|13950.9|13961.8|13952|13958.3|13948.6|177
1614810900000|2021-03-03 22:35:00|13960.8|13950.8|13960.5|13950.5|13961.2|13951.8|13960|13950.3|108
1614811200000|2021-03-03 22:40:00|13960.4|13950.4|13960.1|13951.3|13960.8|13951.6|13959.4|13949.9|110
1614811500000|2021-03-03 22:45:00|13960.3|13951.2|13959|13949.8|13961.1|13951.5|13957.4|13949.4|138
1614811800000|2021-03-03 22:50:00|13958.9|13949.9|13956.4|13949.5|13959.9|13951.8|13952|13946.2|623
1614812100000|2021-03-03 22:55:00|13957|13949.6|13953.9|13946|13958.2|13954|13952.9|13944.9|815
1614812400000|2021-03-03 23:00:00|13953.7|13946.5|13953.9|13952.4|13957.5|13953.9|13951.1|13946.5|392
1614812700000|2021-03-03 23:05:00|13953.8|13952.3|13952.3|13950.8|13954.3|13952.8|13952.1|13950.6|273
1614813000000|2021-03-03 23:10:00|13952.2|13950.7|13950.7|13949.2|13952.5|13951|13950.1|13948.6|201
1614813300000|2021-03-03 23:15:00|13950.2|13948.7|13939.7|13938.2|13950.4|13948.9|13938.4|13936.9|477
1614813600000|2021-03-03 23:20:00|13939.5|13938|13929.3|13927.8|13939.6|13938.1|13928.7|13927.2|517
1614813900000|2021-03-03 23:25:00|13929.4|13927.9|13931.8|13930.3|13935.7|13934.2|13929.3|13927.8|532
1614814200000|2021-03-03 23:30:00|13931.9|13930.4|13936|13934.5|13939.5|13938|13931.6|13930.1|407
1614814500000|2021-03-03 23:35:00|13936.1|13934.6|13934.9|13933.4|13938.1|13936.6|13934.7|13933.2|329
1614814800000|2021-03-03 23:40:00|13935|13933.5|13933.3|13931.8|13935.1|13933.6|13932.6|13931.1|331
1614815100000|2021-03-03 23:45:00|13933.1|13931.6|13932.2|13930.7|13934.3|13932.8|13932.1|13930.6|252
1614815400000|2021-03-03 23:50:00|13932.3|13930.8|13927.5|13926|13932.3|13930.8|13927|13925.5|368
1614815700000|2021-03-03 23:55:00|13927.2|13925.7|13922.2|13920.7|13928.8|13927.3|13921.7|13920.2|492
1614816000000|2021-03-04 00:00:00|13921.6|13920.1|13932.8|13931.3|13933.9|13932.4|13921.6|13920.1|792
1614816300000|2021-03-04 00:05:00|13932.9|13931.4|13933.1|13931.6|13938.4|13936.9|13930.8|13929.3|712
1614816600000|2021-03-04 00:10:00|13933.5|13932|13936|13934.5|13939|13937.5|13933.5|13932|521
1614816900000|2021-03-04 00:15:00|13936.1|13934.6|13938|13936.5|13939.9|13938.4|13934.8|13933.3|482
1614817200000|2021-03-04 00:20:00|13937.8|13936.3|13937.9|13936.4|13938.9|13937.5|13935.9|13934.4|515
1614817500000|2021-03-04 00:25:00|13938|13936.5|13932.2|13930.7|13939|13937.7|13931.5|13930|763
1614817800000|2021-03-04 00:30:00|13932.1|13930.6|13938.9|13937.4|13939.3|13937.8|13932|13930.5|689
1614818100000|2021-03-04 00:35:00|13939|13937.5|13937.8|13936.3|13941|13939.5|13936.8|13935.3|537
1614818400000|2021-03-04 00:40:00|13937.7|13936.2|13941.3|13939.8|13941.5|13940|13934.4|13933|555
1614818700000|2021-03-04 00:45:00|13941.4|13939.9|13940.4|13938.9|13943.2|13941.8|13938.6|13937.1|485
1614819000000|2021-03-04 00:50:00|13940.3|13938.8|13940.8|13939.3|13942.2|13940.7|13937.6|13936.1|590
1614819300000|2021-03-04 00:55:00|13940.6|13939.1|13941.6|13940.1|13943.9|13942.4|13939.5|13938|639
1614819600000|2021-03-04 01:00:00|13941.5|13940|13934.1|13932.6|13945|13943.6|13933.1|13931.6|857
1614819900000|2021-03-04 01:05:00|13933.7|13932.2|13934.4|13932.9|13938.4|13936.9|13932.9|13931.4|698
1614820200000|2021-03-04 01:10:00|13934.5|13933|13934.6|13933.1|13939.1|13937.9|13932.8|13931.3|682
1614820500000|2021-03-04 01:15:00|13934.8|13933.3|13938|13936.5|13938.6|13937.1|13933|13931.5|660
1614820800000|2021-03-04 01:20:00|13937.9|13936.4|13930.3|13929.4|13939.3|13937.8|13930.3|13929.4|606
1614821100000|2021-03-04 01:25:00|13930.7|13929.2|13931.3|13929.8|13933|13931.5|13929.3|13927.9|676
1614821400000|2021-03-04 01:30:00|13931.1|13929.6|13936.2|13934.7|13937.2|13936|13929.8|13928.3|670
1614821700000|2021-03-04 01:35:00|13936.1|13934.6|13934.3|13932.8|13937.8|13936.3|13931.9|13930.4|630
1614822000000|2021-03-04 01:40:00|13934.2|13932.7|13935.7|13934.2|13938|13936.5|13933.5|13932|704
1614822300000|2021-03-04 01:45:00|13935.6|13934.1|13941.8|13940.3|13942.2|13940.8|13934|13932.5|857
1614822600000|2021-03-04 01:50:00|13941.3|13939.8|13940.9|13939.4|13942.8|13941.3|13938.1|13936.6|744
1614822900000|2021-03-04 01:55:00|13940.7|13939.2|13942.3|13940.8|13942.9|13941.4|13938.2|13936.7|612
1614823200000|2021-03-04 02:00:00|13942.6|13941.1|13939.3|13937.8|13943|13941.5|13938.7|13937.4|639
1614823500000|2021-03-04 02:05:00|13939.2|13937.7|13941|13939.5|13944.4|13942.9|13939.2|13937.7|525
1614823800000|2021-03-04 02:10:00|13940.9|13939.4|13940.2|13938.7|13942.2|13940.7|13939.3|13937.8|553
1614824100000|2021-03-04 02:15:00|13939.8|13938.3|13937.9|13936.4|13940.2|13938.8|13936.8|13935.3|544
1614824400000|2021-03-04 02:20:00|13938|13936.5|13937.2|13935.7|13940.6|13939.1|13937|13935.5|698
1614824700000|2021-03-04 02:25:00|13937.3|13935.8|13939.2|13937.7|13940.5|13939|13936.9|13935.4|597
1614825000000|2021-03-04 02:30:00|13939.1|13937.6|13937.6|13936.1|13940.7|13939.2|13935.9|13934.4|675
1614825300000|2021-03-04 02:35:00|13937.8|13936.3|13937.3|13935.8|13940.1|13938.6|13932.5|13931|674
1614825600000|2021-03-04 02:40:00|13937.5|13936|13940.3|13938.8|13942.7|13941.2|13936.6|13935.1|515
1614825900000|2021-03-04 02:45:00|13940.2|13938.7|13942.9|13941.4|13943.3|13942|13938.8|13937.3|373
1614826200000|2021-03-04 02:50:00|13942.8|13941.3|13939.2|13937.7|13942.8|13941.3|13936.7|13935.4|536
1614826500000|2021-03-04 02:55:00|13939.3|13937.8|13938.1|13936.6|13941.6|13940.1|13935.8|13934.3|528
1614826800000|2021-03-04 03:00:00|13937.8|13936.3|13937.9|13936.4|13939.8|13938.5|13934.6|13933.2|342
1614827100000|2021-03-04 03:05:00|13938|13936.5|13939|13937.5|13939.5|13938.2|13936.4|13935|350
1614827400000|2021-03-04 03:10:00|13939.1|13937.6|13942|13940.5|13944.1|13942.6|13938.4|13936.9|530
1614827700000|2021-03-04 03:15:00|13942.1|13940.6|13941.4|13939.9|13943.3|13941.9|13940.2|13938.7|470
1614828000000|2021-03-04 03:20:00|13941.3|13939.8|13943.4|13941.9|13943.5|13942.1|13940.1|13938.7|499
1614828300000|2021-03-04 03:25:00|13943|13942.1|13944.2|13942.7|13945.4|13944|13940.5|13939.5|408
1614828600000|2021-03-04 03:30:00|13944.1|13942.6|13941.7|13940.2|13944.2|13942.7|13941|13939.5|531
1614828900000|2021-03-04 03:35:00|13941.8|13940.3|13939.9|13938.4|13942.3|13940.8|13938|13936.5|733
1614829200000|2021-03-04 03:40:00|13939.8|13938.3|13940|13938.5|13941.4|13939.9|13938.1|13936.8|310
1614829500000|2021-03-04 03:45:00|13939.9|13938.4|13939.3|13937.8|13941|13939.5|13937.8|13936.4|510
1614829800000|2021-03-04 03:50:00|13939.4|13937.9|13941.4|13939.9|13942.4|13940.9|13939|13937.5|678
1614830100000|2021-03-04 03:55:00|13941.5|13940|13939.3|13937.8|13941.9|13940.4|13938.6|13937.1|640
1614830400000|2021-03-04 04:00:00|13939.2|13937.7|13940.1|13938.6|13942.5|13941.2|13937.9|13936.6|722
1614830700000|2021-03-04 04:05:00|13939.9|13938.4|13934.8|13933.9|13940.4|13939|13933.1|13931.7|870
1614831000000|2021-03-04 04:10:00|13935.2|13933.7|13937.6|13936.1|13938.6|13937.1|13933|13931.5|988
1614831300000|2021-03-04 04:15:00|13937.2|13935.7|13935.4|13933.9|13937.8|13936.4|13934|13932.7|1035
1614831600000|2021-03-04 04:20:00|13935.5|13934|13936.4|13934.9|13937.9|13936.4|13932.7|13931.2|828
1614831900000|2021-03-04 04:25:00|13936.2|13934.7|13939.3|13937.8|13940.7|13939.2|13936|13934.5|946
1614832200000|2021-03-04 04:30:00|13939.2|13937.7|13939.9|13938.4|13941.5|13940|13938.6|13937.1|750
1614832500000|2021-03-04 04:35:00|13940.2|13938.7|13944.9|13943.4|13946.1|13944.8|13939.7|13938.2|740
1614832800000|2021-03-04 04:40:00|13944.7|13943.2|13948.4|13946.9|13948.8|13947.3|13944.4|13943|532
1614833100000|2021-03-04 04:45:00|13948.5|13947|13948|13946.5|13950.2|13948.7|13944.8|13943.5|697
1614833400000|2021-03-04 04:50:00|13947.9|13946.4|13949.8|13948.3|13950|13949|13946|13944.5|468
1614833700000|2021-03-04 04:55:00|13949.9|13948.4|13952.6|13951.1|13953.7|13952.2|13949.8|13948.3|690
1614834000000|2021-03-04 05:00:00|13952.8|13951.3|13954.2|13952.7|13956.3|13954.8|13951.4|13949.9|762
1614834300000|2021-03-04 05:05:00|13954.5|13953|13955.7|13954.2|13957.3|13955.9|13954|13952.7|702
1614834600000|2021-03-04 05:10:00|13955.6|13954.1|13952.9|13951.4|13956.1|13954.6|13950.1|13948.6|817
1614834900000|2021-03-04 05:15:00|13953|13951.5|13955.6|13954.1|13956.3|13955|13952.8|13951.3|633
1614835200000|2021-03-04 05:20:00|13955.7|13954.2|13956.5|13955|13957.9|13956.8|13954.1|13952.6|874
1614835500000|2021-03-04 05:25:00|13956.6|13955.1|13954.9|13953.4|13956.6|13955.1|13953|13951.5|659
1614835800000|2021-03-04 05:30:00|13955|13953.5|13956|13954.5|13958|13956.5|13953.6|13952.1|733
1614836100000|2021-03-04 05:35:00|13956.1|13954.6|13960.4|13958.9|13961.8|13960.7|13954.9|13953.4|632
1614836400000|2021-03-04 05:40:00|13960.6|13959.1|13958.9|13957.4|13960.6|13959.1|13956.7|13955.4|422
1614836700000|2021-03-04 05:45:00|13958.5|13957|13956.8|13955.3|13960.5|13959|13956.5|13955|575
1614837000000|2021-03-04 05:50:00|13956.9|13955.4|13958.9|13957.4|13959.3|13957.8|13954.9|13953.7|490
1614837300000|2021-03-04 05:55:00|13959|13957.5|13956.1|13954.6|13959.1|13957.7|13954.8|13953.3|662
1614837600000|2021-03-04 06:00:00|13956|13954.5|13955.7|13954.2|13956.2|13954.7|13952.8|13951.5|854
1614837900000|2021-03-04 06:05:00|13956|13954.5|13960.2|13958.7|13961.1|13959.7|13954|13952.5|615
1614838200000|2021-03-04 06:10:00|13960|13958.5|13955|13953.5|13960|13958.5|13955|13953.5|469
1614838500000|2021-03-04 06:15:00|13955.1|13953.6|13955.3|13953.8|13957.3|13955.9|13954.2|13952.7|437
1614838800000|2021-03-04 06:20:00|13955.4|13953.9|13956.9|13955.4|13961.7|13960.2|13955|13953.5|661
1614839100000|2021-03-04 06:25:00|13956.7|13955.2|13959|13957.5|13959.5|13958|13956|13954.7|609
1614839400000|2021-03-04 06:30:00|13958.8|13957.3|13954.8|13953.3|13959.1|13957.8|13952|13950.6|804
1614839700000|2021-03-04 06:35:00|13954.9|13953.4|13954.4|13953.5|13956.1|13954.6|13951.7|13950.3|734
1614840000000|2021-03-04 06:40:00|13954.7|13953.2|13949.5|13948|13955.4|13953.9|13948.3|13946.8|775
1614840300000|2021-03-04 06:45:00|13949.9|13948.4|13953|13951.5|13954.5|13953|13948.3|13947|870
1614840600000|2021-03-04 06:50:00|13952.8|13951.3|13958.2|13957.3|13959.1|13957.8|13950.6|13949.1|782
1614840900000|2021-03-04 06:55:00|13958.4|13956.9|13962|13960.5|13965.2|13963.7|13958|13956.5|729
1614841200000|2021-03-04 07:00:00|13961.8|13960.3|13962.9|13961.4|13967.5|13966.1|13958.3|13956.8|876
1614841500000|2021-03-04 07:05:00|13963|13961.5|13964.1|13962.6|13966.6|13965.1|13954.8|13953.5|858
1614841800000|2021-03-04 07:10:00|13963.9|13963|13960.1|13958.6|13964.4|13963|13957.4|13955.9|674
1614842100000|2021-03-04 07:15:00|13960|13958.5|13956.2|13954.7|13964.5|13963|13955.5|13954.2|827
1614842400000|2021-03-04 07:20:00|13956.1|13954.6|13959.1|13957.6|13961.1|13959.6|13955|13953.6|681
1614842700000|2021-03-04 07:25:00|13959|13957.5|13961.3|13959.8|13964.7|13963.2|13958|13956.6|711
1614843000000|2021-03-04 07:30:00|13961.2|13959.7|13964.5|13963|13967.3|13965.9|13958.5|13957|816
1614843300000|2021-03-04 07:35:00|13964.4|13962.9|13962.4|13960.9|13969.3|13968.1|13962.1|13960.6|647
1614843600000|2021-03-04 07:40:00|13962.3|13960.8|13959|13957.5|13963.8|13962.6|13958.3|13957.1|660
1614843900000|2021-03-04 07:45:00|13958.9|13957.4|13956.2|13955.3|13961.7|13960.5|13955|13953.5|614
1614844200000|2021-03-04 07:50:00|13956.3|13955.4|13952.3|13950.8|13960.2|13959|13951|13949.7|795
1614844500000|2021-03-04 07:55:00|13952.5|13951|13955.9|13955|13958.3|13956.8|13951.7|13950.2|978
1614844800000|2021-03-04 08:00:00|13956|13955.1|13959.1|13957.6|13963.1|13961.9|13954|13952.6|1289
1614845100000|2021-03-04 08:05:00|13957.9|13957|13957|13955.5|13966.4|13964.9|13955|13953.5|1266
1614845400000|2021-03-04 08:10:00|13956.9|13955.4|13956.1|13954.6|13964.4|13963|13954.2|13952.8|1119
1614845700000|2021-03-04 08:15:00|13956|13954.5|13955.1|13953.6|13959.1|13957.7|13948.4|13947.1|1103
1614846000000|2021-03-04 08:20:00|13955.2|13953.7|13942.7|13941.8|13958.3|13957.1|13942.7|13941.3|1064
1614846300000|2021-03-04 08:25:00|13942.9|13941.4|13947.1|13945.6|13949.4|13948.2|13940.3|13939.4|1125
1614846600000|2021-03-04 08:30:00|13947.2|13945.7|13950.4|13948.9|13953.1|13951.9|13945.5|13944.4|1016
1614846900000|2021-03-04 08:35:00|13950.5|13949|13943.5|13942|13951|13949.5|13939.8|13938.5|1061
1614847200000|2021-03-04 08:40:00|13943.6|13942.1|13942.8|13941.3|13950.6|13949.4|13942.5|13941|1068
1614847500000|2021-03-04 08:45:00|13943|13941.5|13931.1|13929.6|13946.8|13945.3|13930.7|13929.3|1156
1614847800000|2021-03-04 08:50:00|13930.9|13929.4|13938.7|13937.2|13939.2|13937.7|13929.2|13927.7|1073
1614848100000|2021-03-04 08:55:00|13938.8|13937.3|13938.6|13937.1|13944.6|13943.2|13937.6|13936.1|1000
1614848400000|2021-03-04 09:00:00|13938.5|13937|13943.3|13941.8|13944.9|13943.6|13938.5|13937|941
1614848700000|2021-03-04 09:05:00|13943.4|13941.9|13932.2|13931.3|13944.3|13942.9|13931.8|13930.5|1046
1614849000000|2021-03-04 09:10:00|13932.3|13931.4|13933.8|13932.9|13936.7|13935.4|13930|13928.6|1055
1614849300000|2021-03-04 09:15:00|13933.7|13932.8|13931.7|13930.2|13939.5|13938|13931.1|13929.9|1039
1614849600000|2021-03-04 09:20:00|13931.6|13930.1|13925.9|13924.4|13931.9|13930.4|13917.3|13915.8|1183
1614849900000|2021-03-04 09:25:00|13926|13924.5|13927.8|13926.3|13930.4|13929|13924.4|13922.9|883
1614850200000|2021-03-04 09:30:00|13927.7|13926.2|13930.1|13928.6|13933.8|13932.6|13926.4|13925.3|1075
1614850500000|2021-03-04 09:35:00|13930.4|13928.9|13936.1|13934.6|13936.4|13935|13929|13927.6|938
1614850800000|2021-03-04 09:40:00|13935.8|13934.9|13926|13924.5|13936.4|13935|13925.8|13924.4|1070
1614851100000|2021-03-04 09:45:00|13925.9|13924.4|13928.3|13926.8|13929.5|13928.3|13924.7|13923.4|1140
1614851400000|2021-03-04 09:50:00|13928.1|13926.6|13933.1|13931.6|13935.4|13933.9|13926.9|13925.7|1059
1614851700000|2021-03-04 09:55:00|13933.2|13931.7|13929.7|13928.2|13937.4|13936.2|13928.4|13927.2|1003
1614852000000|2021-03-04 10:00:00|13929.8|13928.3|13931.8|13930.3|13934.5|13933.1|13925.3|13924|900
1614852300000|2021-03-04 10:05:00|13931.6|13930.1|13928.2|13926.7|13933.4|13932.3|13926.2|13924.7|891
1614852600000|2021-03-04 10:10:00|13928.4|13926.9|13927.8|13926.3|13931.2|13929.7|13925.7|13924.2|898
1614852900000|2021-03-04 10:15:00|13927.7|13926.2|13922.7|13921.2|13930|13928.8|13921.4|13920.2|905
1614853200000|2021-03-04 10:20:00|13922.6|13921.1|13928.4|13926.9|13932.1|13930.8|13922.6|13921.1|1068
1614853500000|2021-03-04 10:25:00|13928.3|13926.8|13932.3|13930.8|13932.4|13931.2|13925.8|13924.3|862
1614853800000|2021-03-04 10:30:00|13932.1|13930.6|13936.1|13934.6|13937.5|13936.2|13930|13928.5|957
1614854100000|2021-03-04 10:35:00|13936.2|13934.7|13936.5|13935|13937.5|13936|13931.9|13930.6|620
1614854400000|2021-03-04 10:40:00|13936.4|13934.9|13935.8|13934.3|13938.7|13937.2|13932|13930.8|866
1614854700000|2021-03-04 10:45:00|13935.7|13934.2|13934.3|13932.8|13937.5|13936|13933.6|13932.4|842
1614855000000|2021-03-04 10:50:00|13933.8|13932.9|13937.3|13935.8|13937.8|13936.5|13932.6|13931.1|895
1614855300000|2021-03-04 10:55:00|13937.2|13935.7|13945.7|13944.2|13946|13944.9|13934.5|13933|1102
1614855600000|2021-03-04 11:00:00|13945.6|13944.7|13937.9|13936.4|13946.8|13945.3|13937.3|13936.1|947
1614855900000|2021-03-04 11:05:00|13937.7|13936.2|13934.2|13932.7|13938|13936.6|13932.6|13931.3|951
1614856200000|2021-03-04 11:10:00|13934.3|13932.8|13928.1|13926.6|13934.3|13932.8|13924.8|13923.5|870
1614856500000|2021-03-04 11:15:00|13927.6|13926.1|13934.2|13933.3|13934.8|13933.6|13926.3|13924.8|1052
1614856800000|2021-03-04 11:20:00|13934.6|13933.1|13936.6|13935.1|13937.5|13936.2|13934.1|13932.8|642
1614857100000|2021-03-04 11:25:00|13936.7|13935.2|13935.5|13934|13939.3|13938.1|13934.5|13933.2|763
1614857400000|2021-03-04 11:30:00|13935.7|13934.2|13927.9|13926.4|13936|13934.5|13927.2|13925.7|819
1614857700000|2021-03-04 11:35:00|13928|13926.5|13942.8|13941.3|13944.4|13942.9|13927.6|13926.5|719
1614858000000|2021-03-04 11:40:00|13942.4|13941.5|13943.1|13941.6|13943.8|13942.3|13936.7|13935.2|622
1614858300000|2021-03-04 11:45:00|13943.3|13941.8|13948.6|13947.7|13949.9|13948.6|13940.7|13939.2|911
1614858600000|2021-03-04 11:50:00|13948.5|13947.6|13951.2|13949.7|13952.3|13950.8|13945.4|13944.1|758
1614858900000|2021-03-04 11:55:00|13951.3|13949.8|13939.3|13937.8|13952.1|13950.7|13938.2|13936.8|986
1614859200000|2021-03-04 12:00:00|13939.4|13937.9|13944.6|13943.7|13949.5|13948.3|13938.5|13937|979
1614859500000|2021-03-04 12:05:00|13944.5|13943.6|13944|13942.5|13944.8|13943.6|13938.7|13937.2|804
1614859800000|2021-03-04 12:10:00|13943.9|13942.4|13945.7|13944.2|13945.8|13944.3|13941.8|13940.3|855
1614860100000|2021-03-04 12:15:00|13944.8|13943.3|13947|13945.5|13948.5|13947.1|13943.8|13942.4|818
1614860400000|2021-03-04 12:20:00|13946.6|13945.7|13946.8|13945.3|13950.2|13948.9|13944.4|13943.4|928
1614860700000|2021-03-04 12:25:00|13946.6|13945.7|13944|13942.5|13947.3|13946.2|13941.8|13940.3|827
1614861000000|2021-03-04 12:30:00|13943.8|13942.3|13942.8|13941.3|13945.8|13944.3|13941|13939.6|1011
1614861300000|2021-03-04 12:35:00|13942.7|13941.2|13943.8|13942.3|13946|13944.8|13942.3|13940.8|842
1614861600000|2021-03-04 12:40:00|13943.7|13942.2|13945.5|13944|13946.2|13944.9|13941.8|13940.4|1063
1614861900000|2021-03-04 12:45:00|13945.6|13944.1|13944.2|13942.7|13947.8|13946.3|13943.6|13942.2|774
1614862200000|2021-03-04 12:50:00|13943.6|13942.2|13947|13945.5|13947.1|13945.8|13940.4|13939.5|916
1614862500000|2021-03-04 12:55:00|13946.8|13945.3|13949.6|13948.1|13951.7|13950.3|13943.3|13941.9|1027
1614862800000|2021-03-04 13:00:00|13949.7|13948.2|13948.1|13946.6|13954.4|13953.5|13946.5|13945.1|1159
1614863100000|2021-03-04 13:05:00|13948|13946.5|13947.3|13945.8|13951.2|13950|13946.4|13944.9|942
1614863400000|2021-03-04 13:10:00|13947.2|13945.7|13950.5|13949|13951|13949.7|13945.8|13944.5|926
1614863700000|2021-03-04 13:15:00|13950.1|13949.2|13948|13946.5|13950.9|13949.5|13945.7|13944.6|803
1614864000000|2021-03-04 13:20:00|13947.9|13946.4|13947.7|13946.2|13949.8|13948.5|13945.5|13944.3|810
1614864300000|2021-03-04 13:25:00|13947.2|13946.3|13951|13949.5|13953.9|13950.1|13945.8|13944.4|881
1614864600000|2021-03-04 13:30:00|13951.1|13949.6|13950.1|13949.2|13956.9|13955.6|13948.9|13947.4|1102
1614864900000|2021-03-04 13:35:00|13950.4|13948.9|13954|13953.1|13954.2|13953.1|13949.8|13948.5|1071
1614865200000|2021-03-04 13:40:00|13954.2|13953.3|13962.1|13960.6|13963.8|13962.4|13953.7|13952.3|1265
1614865500000|2021-03-04 13:45:00|13962|13960.5|13966.9|13965.4|13967.8|13966.3|13959.9|13958.6|1165
1614865800000|2021-03-04 13:50:00|13967|13965.5|13967.5|13966.6|13973.2|13971.9|13963.7|13962.5|1057
1614866100000|2021-03-04 13:55:00|13967.4|13966.5|13963.2|13961.7|13970.4|13969.1|13963|13961.5|1064
1614866400000|2021-03-04 14:00:00|13962.8|13961.3|13959.8|13958.9|13967.2|13965.9|13956.6|13955.3|1169
1614866700000|2021-03-04 14:05:00|13960|13959.1|13959.7|13958.2|13966.5|13965.3|13959.3|13958|1062
1614867000000|2021-03-04 14:10:00|13960.1|13958.6|13969.8|13968.9|13970.2|13969.1|13958|13956.7|1212
1614867300000|2021-03-04 14:15:00|13969.9|13968.4|13967|13965.5|13971.6|13970.3|13962.5|13961|1177
1614867600000|2021-03-04 14:20:00|13966.9|13965.4|13969.7|13968.2|13971.6|13970.5|13965.7|13964.6|794
1614867900000|2021-03-04 14:25:00|13969.6|13968.1|13970.6|13969.7|13971.2|13969.9|13967.1|13965.8|758
1614868200000|2021-03-04 14:30:00|13970.8|13969.3|13978|13976.5|13981.5|13980.6|13968.5|13967.2|992
1614868500000|2021-03-04 14:35:00|13978.1|13976.6|13979.7|13978.2|13981.5|13980.2|13975.6|13974.5|1281
1614868800000|2021-03-04 14:40:00|13979.6|13978.1|13980.1|13978.6|13983.5|13982.1|13977.6|13976.2|1295
1614869100000|2021-03-04 14:45:00|13980|13978.5|13975.3|13973.8|13981.7|13980.4|13973.5|13972.3|1553
1614869400000|2021-03-04 14:50:00|13975.5|13974|13976.3|13974.8|13977.4|13976|13971.7|13970.5|1680
1614869700000|2021-03-04 14:55:00|13976.2|13974.7|13979.5|13978|13980.6|13979.3|13973.5|13972.3|1309
1614870000000|2021-03-04 15:00:00|13979.4|13977.9|13982|13981.1|13985.2|13984.1|13973.3|13972.2|1628
1614870300000|2021-03-04 15:05:00|13982.3|13980.8|13973.8|13972.3|13983.4|13982.2|13971.2|13970|1756
1614870600000|2021-03-04 15:10:00|13973.6|13972.1|13975.6|13974.1|13976.6|13975.7|13971|13969.8|1719
1614870900000|2021-03-04 15:15:00|13975.5|13974.6|13972.6|13971.1|13980.2|13979|13967.3|13966.4|1817
1614871200000|2021-03-04 15:20:00|13972.5|13971|13976.7|13975.8|13982|13980.9|13971.4|13970.3|1664
1614871500000|2021-03-04 15:25:00|13977|13976.1|13977.9|13976.4|13980.7|13979.4|13972|13970.5|1581
1614871800000|2021-03-04 15:30:00|13977.7|13976.2|13973.8|13972.3|13981.3|13980|13971.7|13970.3|1214
1614872100000|2021-03-04 15:35:00|13973.7|13972.8|13989.1|13987.6|13991.2|13990.2|13973.6|13972.1|1539
1614872400000|2021-03-04 15:40:00|13989|13987.5|13993.1|13991.6|13999.2|13997.8|13986.6|13985.4|1344
1614872700000|2021-03-04 15:45:00|13993|13991.5|13988.8|13987.3|13996.6|13995.4|13987.9|13986.7|1336
1614873000000|2021-03-04 15:50:00|13988.5|13987.6|13984.3|13982.8|13997.2|13995.7|13981.7|13980.5|1518
1614873300000|2021-03-04 15:55:00|13984.4|13982.9|13992|13991.1|13996.7|13995.6|13984.2|13982.8|1697
1614873600000|2021-03-04 16:00:00|13992.1|13990.6|13990|13988.5|13993.5|13992.2|13984.2|13982.7|1555
1614873900000|2021-03-04 16:05:00|13989.8|13988.3|13987.9|13986.4|13991.5|13990|13981.5|13980.2|1523
1614874200000|2021-03-04 16:10:00|13987.6|13986.1|13985.2|13983.7|13989.8|13988.3|13984.5|13983.3|1359
1614874500000|2021-03-04 16:15:00|13985.3|13983.8|13985.7|13984.2|13988.2|13986.7|13983|13981.5|975
1614874800000|2021-03-04 16:20:00|13985.6|13984.1|13986.8|13985.3|13987.9|13986.4|13982.8|13981.7|1057
1614875100000|2021-03-04 16:25:00|13986.9|13985.4|13992.6|13991.1|13993|13991.5|13983.2|13981.8|1233
1614875400000|2021-03-04 16:30:00|13992.5|13991|13994.5|13993|13998.4|13997.1|13991.6|13990.4|1378
1614875700000|2021-03-04 16:35:00|13994.4|13992.9|13999|13998.1|13999.7|13998.5|13993.3|13991.8|1245
1614876000000|2021-03-04 16:40:00|13999.2|13998.3|14006.9|14005.4|14018.3|14016.8|13998.6|13997.3|1386
1614876300000|2021-03-04 16:45:00|14006.5|14005|14008.7|14007.2|14012|14010.6|14006|14004.5|1120
1614876600000|2021-03-04 16:50:00|14009|14007.5|14011.1|14009.6|14012.7|14011.2|14006.7|14005.2|1049
1614876900000|2021-03-04 16:55:00|14011.2|14009.7|13998.6|13997.1|14011.2|14009.7|13998.6|13997.1|1014
1614877200000|2021-03-04 17:00:00|13999|13997.5|14002.8|14001.3|14004.2|14003|13996.1|13994.6|1223
1614877500000|2021-03-04 17:05:00|14003.1|14001.6|14003.1|14001.6|14003.6|14002.1|13995.3|13993.8|1034
1614877800000|2021-03-04 17:10:00|14003.2|14001.7|13995.4|13993.9|14003.2|14001.7|13987.1|13985.6|1552
1614878100000|2021-03-04 17:15:00|13995.5|13994|13991.7|13990.2|14004.6|14003.1|13990.7|13989.2|1652
1614878400000|2021-03-04 17:20:00|13991.6|13990.1|13976.5|13975|13993.2|13991.7|13974.2|13972.9|1919
1614878700000|2021-03-04 17:25:00|13976.4|13974.9|13966.6|13965.1|13977.1|13975.6|13958|13956.5|2001
1614879000000|2021-03-04 17:30:00|13967.1|13964.9|13954.4|13952.9|13967.1|13965.6|13952.2|13950.7|1887
1614879300000|2021-03-04 17:35:00|13954.3|13952.8|13955.2|13953.7|13958.1|13956.5|13942.1|13940.6|1937
1614879600000|2021-03-04 17:40:00|13955.1|13953.6|13951.8|13950.3|13962.7|13961.2|13950.3|13948.4|1906
1614879900000|2021-03-04 17:45:00|13951.9|13949.7|13940.8|13939.3|13952.1|13950.6|13935.6|13934.1|1850
1614880200000|2021-03-04 17:50:00|13941|13939.1|13936.4|13934.9|13945.9|13944.4|13932.5|13930.9|1840
1614880500000|2021-03-04 17:55:00|13935.8|13934.3|13924.1|13923.2|13937.4|13935.9|13922.5|13920.9|1712
1614880800000|2021-03-04 18:00:00|13924.2|13922.7|13935.2|13933.7|13939.4|13937.7|13918.8|13917.3|1738
1614881100000|2021-03-04 18:05:00|13935.3|13933.8|13922.8|13921.3|13935.5|13934|13918.6|13917.3|1406
1614881400000|2021-03-04 18:10:00|13922.7|13921.2|13919|13917.5|13924.3|13923|13917|13915.5|1293
1614881700000|2021-03-04 18:15:00|13919.1|13917.6|13916|13914.5|13920.7|13919.2|13913.1|13912.2|1195
1614882000000|2021-03-04 18:20:00|13915.7|13914.8|13914.1|13912.6|13916|13914.8|13904.8|13903.3|1215
1614882300000|2021-03-04 18:25:00|13914|13912.5|13919.9|13918.4|13920|13918.5|13907.6|13906.5|1199
1614882600000|2021-03-04 18:30:00|13919.5|13918|13912.4|13910.9|13923.3|13921.8|13906.5|13905|1478
1614882900000|2021-03-04 18:35:00|13912.6|13911.5|13919.4|13917.9|13923.7|13922.4|13912.6|13911.1|1186
1614883200000|2021-03-04 18:40:00|13919.3|13917.8|13913.1|13911.6|13919.3|13917.8|13912.9|13911.4|1119
1614883500000|2021-03-04 18:45:00|13913.2|13911.7|13902.5|13901|13914.2|13912.7|13902.4|13900.9|1056
1614883800000|2021-03-04 18:50:00|13902.9|13901.4|13894|13892.5|13904.2|13902.7|13890.5|13889.3|1003
1614884100000|2021-03-04 18:55:00|13893.9|13892.4|13887.6|13886.1|13894.2|13892.9|13884|13882.5|1085
1614884400000|2021-03-04 19:00:00|13887.7|13886.2|13895.6|13894.1|13895.6|13894.1|13885.7|13884.6|1122
1614884700000|2021-03-04 19:05:00|13895.8|13894.3|13899|13897.5|13900.1|13898.9|13891.2|13890.1|1020
1614885000000|2021-03-04 19:10:00|13899.1|13897.6|13901.7|13900.8|13907.2|13906|13897|13895.5|936
1614885300000|2021-03-04 19:15:00|13901.6|13900.7|13905.3|13903.8|13906|13904.5|13894.9|13893.4|1059
1614885600000|2021-03-04 19:20:00|13904.9|13904|13906.4|13904.9|13908.2|13906.9|13901.6|13900.3|810
1614885900000|2021-03-04 19:25:00|13906.1|13905.2|13903.6|13902.7|13911.2|13910|13901.5|13900.4|783
1614886200000|2021-03-04 19:30:00|13903.7|13902.8|13900.9|13900|13905.4|13904.1|13899|13897.7|977
1614886500000|2021-03-04 19:35:00|13900.8|13899.9|13895.9|13894.4|13902.9|13901.4|13893.8|13892.9|914
1614886800000|2021-03-04 19:40:00|13895.6|13894.7|13906.2|13904.7|13907.3|13906|13893.8|13892.5|890
1614887100000|2021-03-04 19:45:00|13906.1|13904.6|13904.1|13902.6|13910.6|13909.5|13902.7|13901.5|936
1614887400000|2021-03-04 19:50:00|13903.7|13902.8|13901.8|13900.9|13905.6|13904.4|13897.3|13896.1|961
1614887700000|2021-03-04 19:55:00|13902.2|13900.7|13888.5|13887|13903.2|13902.1|13887.9|13886.4|1011
1614888000000|2021-03-04 20:00:00|13888.2|13887.3|13888.3|13886.8|13893.1|13891.6|13886.2|13884.7|935
1614888300000|2021-03-04 20:05:00|13888.4|13886.9|13888.3|13886.8|13894.6|13893.1|13887|13885.5|994
1614888600000|2021-03-04 20:10:00|13888.1|13886.6|13890|13888.5|13890.7|13889.2|13884.9|13883.4|859
1614888900000|2021-03-04 20:15:00|13889.4|13887.9|13888.8|13887.9|13892.6|13891.1|13886.2|13884.7|933
1614889200000|2021-03-04 20:20:00|13888.9|13888|13882.9|13882|13889.4|13888|13882.1|13881|971
1614889500000|2021-03-04 20:25:00|13882.8|13881.9|13888.5|13887.6|13891.5|13890|13880.9|13879.5|985
1614889800000|2021-03-04 20:30:00|13889|13887.5|13888|13886.5|13891.3|13890|13885.2|13883.7|602
1614890100000|2021-03-04 20:35:00|13888.1|13886.6|13882.3|13880.8|13888.9|13887.7|13881|13879.6|645
1614890400000|2021-03-04 20:40:00|13882.4|13880.9|13887.3|13885.8|13890.1|13888.6|13880.9|13879.7|856
1614890700000|2021-03-04 20:45:00|13887.4|13885.9|13884.7|13883.2|13888.9|13887.7|13882.1|13880.9|705
1614891000000|2021-03-04 20:50:00|13884.8|13883.3|13885.2|13883.7|13889.9|13888.4|13884.6|13883.1|926
1614891300000|2021-03-04 20:55:00|13884.5|13883.6|13890.1|13888.6|13891|13889.5|13883.2|13881.9|896
1614891600000|2021-03-04 21:00:00|13890.2|13888.7|13891.9|13890.4|13896.4|13894.9|13889.2|13887.7|640
1614891900000|2021-03-04 21:05:00|13892|13890.5|13891.8|13890.3|13896.4|13894.9|13890.4|13888.9|425
1614892200000|2021-03-04 21:10:00|13891.7|13890.2|13894.2|13892.7|13896.7|13895.2|13891.3|13889.8|415
1614892500000|2021-03-04 21:15:00|13893.9|13892.4|13895.7|13894.2|13895.8|13894.3|13890.9|13889.6|290
1614892800000|2021-03-04 21:20:00|13895.5|13894|13895.7|13894.2|13896.3|13894.8|13894|13892.5|169
1614893100000|2021-03-04 21:25:00|13895.5|13894|13893.3|13891.8|13896.2|13894.7|13893|13891.5|290
1614893400000|2021-03-04 21:30:00|13893.2|13891.7|13896.1|13894.6|13898.2|13896.7|13893.2|13891.7|252
1614893700000|2021-03-04 21:35:00|13896.2|13894.7|13894.4|13892.9|13897.1|13895.6|13894|13892.5|272
1614894000000|2021-03-04 21:40:00|13894.3|13892.8|13896.6|13895.1|13896.6|13895.1|13892.8|13891.3|254
1614894300000|2021-03-04 21:45:00|13896.5|13895|13894.4|13892.9|13897|13895.5|13894.2|13892.7|269
1614894600000|2021-03-04 21:50:00|13894.5|13893|13893.8|13892.3|13895.2|13893.7|13892.4|13890.9|270
1614894900000|2021-03-04 21:55:00|13893.7|13892.2|13894.1|13892.6|13896.5|13893.2|13892.3|13889.7|578
1614895200000|2021-03-04 22:00:00|13895.8|13892|13900.4|13890.4|13900.9|13892.2|13895.8|13890.1|41
1614895500000|2021-03-04 22:05:00|13900.9|13890.9|13900.9|13890.9|13901.7|13891.7|13899.3|13889.3|115
1614895800000|2021-03-04 22:10:00|13901.7|13891.7|13900.2|13891.6|13902|13892|13900.2|13890.3|177
1614896100000|2021-03-04 22:15:00|13901.5|13891.7|13901.7|13891.7|13901.9|13891.9|13899.3|13890.1|122
1614896400000|2021-03-04 22:20:00|13901.8|13891.8|13902.7|13892.7|13905.1|13895.1|13899.9|13890.6|195
1614896700000|2021-03-04 22:25:00|13903|13893|13903.8|13893.8|13904.1|13894.1|13901.4|13891.4|131
1614897000000|2021-03-04 22:30:00|13902.8|13892.8|13902.6|13892.6|13904.3|13894.3|13900.3|13890.5|209
1614897300000|2021-03-04 22:35:00|13902.5|13892.5|13900.8|13890.8|13905.4|13895.4|13898.8|13889.9|933
1614897600000|2021-03-04 22:40:00|13900.9|13890.9|13899.5|13891.8|13901.8|13892.1|13896.8|13889.7|730
1614897900000|2021-03-04 22:45:00|13899.6|13892|13897.7|13890.8|13901.7|13892.1|13896.5|13889.6|1677
1614898200000|2021-03-04 22:50:00|13897.9|13890.6|13899.3|13889.9|13902.1|13892.1|13896.2|13889.3|1516
1614898500000|2021-03-04 22:55:00|13898.8|13889.8|13903.9|13893.9|13905.6|13895.6|13898.2|13889.6|1082
1614898800000|2021-03-04 23:00:00|13903.5|13893.5|13889.8|13887.5|13903.5|13893.5|13888.1|13885.3|880
1614899100000|2021-03-04 23:05:00|13889.6|13887.3|13888.1|13885.6|13891.7|13889.6|13885.1|13882.6|635
1614899400000|2021-03-04 23:10:00|13887.9|13885.7|13892.9|13891.4|13894.8|13893.1|13885.6|13883.7|528
1614899700000|2021-03-04 23:15:00|13893.1|13891|13888.1|13886.6|13893.4|13891.9|13888|13886.5|370
1614900000000|2021-03-04 23:20:00|13888.2|13886.7|13890.7|13889.2|13892|13890.5|13886.4|13884.9|457
1614900300000|2021-03-04 23:25:00|13890.5|13889|13892|13890.5|13892.2|13890.7|13888.3|13886.8|318
1614900600000|2021-03-04 23:30:00|13892.2|13890.7|13891.5|13890|13892.3|13890.8|13888.7|13886.9|418
1614900900000|2021-03-04 23:35:00|13891.4|13889.9|13894.6|13893.1|13894.9|13893.4|13890.7|13889.2|355
1614901200000|2021-03-04 23:40:00|13894.5|13893|13894|13892.5|13896.8|13895.3|13893|13891.5|342
1614901500000|2021-03-04 23:45:00|13894.2|13892.7|13890.3|13888.8|13894.2|13892.7|13888.9|13887.4|361
1614901800000|2021-03-04 23:50:00|13890.2|13888.7|13892.6|13891.1|13894.7|13893.2|13890.2|13888.7|302
1614902100000|2021-03-04 23:55:00|13892.7|13891.2|13894.5|13893|13894.7|13893.2|13891|13889.3|321
1614902400000|2021-03-05 00:00:00|13894.1|13892.6|13895.3|13893.8|13898.4|13896.9|13892.3|13890.8|488
1614902700000|2021-03-05 00:05:00|13895.2|13893.7|13893.2|13891.7|13896.9|13895.7|13891.7|13890.2|588
1614903000000|2021-03-05 00:10:00|13893|13891.5|13891.6|13890.1|13893.7|13892.2|13888.4|13887.5|664
1614903300000|2021-03-05 00:15:00|13891.7|13890.2|13891.2|13889.7|13892.2|13890.7|13889.1|13887.6|576
1614903600000|2021-03-05 00:20:00|13891.3|13889.8|13894|13892.5|13895.5|13894|13890.4|13888.9|475
1614903900000|2021-03-05 00:25:00|13894.1|13892.6|13893|13891.5|13894.6|13893.2|13892.2|13890.7|312
1614904200000|2021-03-05 00:30:00|13892.9|13891.4|13885.7|13884.2|13893.2|13891.7|13885.3|13883.8|419
1614904500000|2021-03-05 00:35:00|13885.8|13884.3|13886.5|13885|13887.7|13886.2|13884|13882.8|523
1614904800000|2021-03-05 00:40:00|13886.6|13885.1|13888.8|13887.3|13889|13887.5|13886.4|13884.9|358
1614905100000|2021-03-05 00:45:00|13888.7|13887.2|13889.1|13887.6|13890.2|13888.9|13886.4|13884.9|397
1614905400000|2021-03-05 00:50:00|13889|13887.5|13893.8|13892.3|13895.8|13894.5|13888.3|13886.8|460
1614905700000|2021-03-05 00:55:00|13894|13892.5|13893.7|13892.2|13896.2|13894.7|13893|13891.7|442
1614906000000|2021-03-05 01:00:00|13893.6|13892.1|13883.6|13882.1|13894.3|13892.8|13879.7|13877.7|906
1614906300000|2021-03-05 01:05:00|13883.5|13882|13874.4|13872.9|13883.8|13882.3|13872.8|13871.1|725
1614906600000|2021-03-05 01:10:00|13874.5|13873|13872.9|13871.4|13874.5|13873|13869.4|13867.9|814
1614906900000|2021-03-05 01:15:00|13872.8|13871.3|13870.3|13868.8|13874.7|13873.2|13868.6|13867.4|668
1614907200000|2021-03-05 01:20:00|13870|13868.5|13873.8|13872.3|13873.8|13872.5|13868.1|13866.6|588
1614907500000|2021-03-05 01:25:00|13873.7|13872.2|13875.7|13874.2|13876.4|13874.9|13871.5|13870|522
1614907800000|2021-03-05 01:30:00|13875.6|13874.1|13873.2|13871.7|13875.7|13874.2|13869.3|13868.2|585
1614908100000|2021-03-05 01:35:00|13873.4|13871.9|13878.6|13877.1|13880.7|13879.2|13872.1|13870.6|663
1614908400000|2021-03-05 01:40:00|13878.5|13877|13882.9|13881.4|13882.9|13881.4|13877.5|13876|687
1614908700000|2021-03-05 01:45:00|13883|13881.5|13884.7|13883.2|13885.4|13883.9|13881.9|13880.7|561
1614909000000|2021-03-05 01:50:00|13884.8|13883.3|13884.7|13883.2|13886|13884.5|13882|13880.8|615
1614909300000|2021-03-05 01:55:00|13884.8|13883.3|13882.5|13881|13884.8|13883.3|13882|13880.5|524
1614909600000|2021-03-05 02:00:00|13882.6|13881.1|13881.2|13879.7|13883.8|13882.3|13881.1|13879.6|598
1614909900000|2021-03-05 02:05:00|13880.7|13879.2|13874.2|13872.7|13882.1|13880.6|13874.1|13872.7|618
1614910200000|2021-03-05 02:10:00|13874.3|13872.8|13876.8|13875.3|13877.2|13875.8|13872.7|13871.2|564
1614910500000|2021-03-05 02:15:00|13876.7|13875.2|13876.6|13875.1|13878.2|13876.7|13874|13872.8|555
1614910800000|2021-03-05 02:20:00|13876.7|13875.2|13881|13879.5|13881.4|13880|13876.7|13875.2|524
1614911100000|2021-03-05 02:25:00|13880.9|13879.4|13878.4|13876.9|13882.3|13880.8|13876.1|13874.9|477
1614911400000|2021-03-05 02:30:00|13878.5|13877|13882.4|13880.9|13882.7|13881.2|13876.1|13874.6|637
1614911700000|2021-03-05 02:35:00|13882.3|13880.8|13885.8|13884.3|13886.5|13885.1|13880.9|13879.4|645
1614912000000|2021-03-05 02:40:00|13885.9|13884.4|13888.3|13886.8|13888.3|13886.9|13884.7|13883.2|524
1614912300000|2021-03-05 02:45:00|13888.4|13886.9|13893.8|13892.3|13894.1|13892.6|13887.8|13886.3|544
1614912600000|2021-03-05 02:50:00|13893.7|13892.2|13896.3|13894.8|13897.6|13896.3|13891.7|13890.2|640
1614912900000|2021-03-05 02:55:00|13896.2|13894.7|13895.5|13894|13896.3|13894.8|13893.5|13892.1|558
1614913200000|2021-03-05 03:00:00|13895.4|13893.9|13899.9|13898.4|13900.2|13898.8|13892.2|13890.7|690
1614913500000|2021-03-05 03:05:00|13899.8|13898.3|13896.8|13895.3|13901.8|13900.4|13894.9|13893.4|758
1614913800000|2021-03-05 03:10:00|13896.9|13895.4|13901.8|13900.3|13902.5|13901|13896.2|13894.7|679
1614914100000|2021-03-05 03:15:00|13902|13900.5|13896.6|13895.1|13902|13900.6|13894|13892.9|780
1614914400000|2021-03-05 03:20:00|13897.2|13895.7|13896.5|13895|13899.7|13898.2|13894.9|13893.8|782
1614914700000|2021-03-05 03:25:00|13896.4|13894.9|13894.9|13893.4|13898.1|13896.6|13894.3|13892.8|587
1614915000000|2021-03-05 03:30:00|13895.1|13893.6|13901.2|13899.7|13901.4|13899.9|13894.3|13892.8|703
1614915300000|2021-03-05 03:35:00|13900.7|13899.2|13901.3|13899.8|13902.4|13900.9|13900.1|13898.6|433
1614915600000|2021-03-05 03:40:00|13901.4|13899.9|13900.5|13899|13901.6|13900.2|13898.7|13897.5|559
1614915900000|2021-03-05 03:45:00|13900.6|13899.1|13902.7|13901.2|13903.6|13902.1|13900.3|13898.8|551
1614916200000|2021-03-05 03:50:00|13903|13901.5|13904.5|13903|13906.7|13905.2|13902.7|13901.2|483
1614916500000|2021-03-05 03:55:00|13904.4|13902.9|13906.1|13904.6|13907.7|13906.3|13903.7|13902.2|470
1614916800000|2021-03-05 04:00:00|13905.9|13904.4|13897.6|13896.1|13906.5|13905.2|13897.1|13895.9|472
1614917100000|2021-03-05 04:05:00|13897.4|13895.9|13899.3|13897.8|13900.4|13899|13897.4|13895.9|462
1614917400000|2021-03-05 04:10:00|13899.1|13898.2|13898.3|13896.8|13900.6|13899.2|13898.3|13896.8|456
1614917700000|2021-03-05 04:15:00|13898.1|13896.6|13895.6|13894.1|13898.3|13896.8|13894.7|13893.6|472
1614918000000|2021-03-05 04:20:00|13895.5|13894|13900.2|13898.7|13901.7|13900|13894.9|13893.5|452
1614918300000|2021-03-05 04:25:00|13900.1|13898.6|13898.6|13897.1|13901.7|13900.4|13898.2|13897.1|450
1614918600000|2021-03-05 04:30:00|13898.7|13897.2|13895.3|13893.8|13900.1|13898.6|13894.9|13893.7|502
1614918900000|2021-03-05 04:35:00|13895.2|13893.7|13895.5|13894|13897.5|13896|13895|13893.7|347
1614919200000|2021-03-05 04:40:00|13895.6|13894.1|13893.9|13892.4|13895.9|13894.4|13892.3|13890.8|368
1614919500000|2021-03-05 04:45:00|13893.8|13892.3|13890.2|13888.7|13894.5|13893|13889.8|13888.5|420
1614919800000|2021-03-05 04:50:00|13890.1|13888.6|13886.5|13885|13890.9|13889.4|13886.4|13884.9|436
1614920100000|2021-03-05 04:55:00|13886.6|13885.1|13885.3|13883.8|13887.4|13886|13884.6|13883.1|374
1614920400000|2021-03-05 05:00:00|13885.4|13883.9|13887.6|13886.1|13888.3|13887|13885.2|13883.7|456
1614920700000|2021-03-05 05:05:00|13887.7|13886.2|13884.9|13883.4|13887.7|13886.2|13881.7|13880.4|469
1614921000000|2021-03-05 05:10:00|13884.8|13883.3|13883.1|13881.6|13885.2|13883.7|13882.7|13881.2|396
1614921300000|2021-03-05 05:15:00|13883|13881.5|13881.6|13880.1|13885.2|13883.7|13879.2|13877.7|460
1614921600000|2021-03-05 05:20:00|13881.7|13880.2|13886.6|13885.1|13886.7|13885.2|13881.2|13879.7|413
1614921900000|2021-03-05 05:25:00|13886.7|13885.2|13884.9|13883.4|13887.5|13886|13883.2|13881.7|406
1614922200000|2021-03-05 05:30:00|13884.8|13883.3|13889.7|13888.2|13889.8|13888.5|13883.5|13882|592
1614922500000|2021-03-05 05:35:00|13889.5|13888|13891.7|13890.2|13892.4|13891.3|13886.9|13885.6|533
1614922800000|2021-03-05 05:40:00|13891.6|13890.1|13887.6|13886.1|13892|13890.6|13887.1|13885.6|567
1614923100000|2021-03-05 05:45:00|13887.5|13886|13887|13885.5|13889.7|13888.2|13885.9|13884.7|551
1614923400000|2021-03-05 05:50:00|13887.1|13885.6|13888.2|13886.7|13888.5|13887|13885.7|13884.6|487
1614923700000|2021-03-05 05:55:00|13888.3|13886.8|13887.1|13885.6|13888.3|13886.8|13885.3|13883.5|496
1614924000000|2021-03-05 06:00:00|13887|13885.5|13884.8|13883.3|13888.2|13886.7|13883.7|13882.6|628
1614924300000|2021-03-05 06:05:00|13884.9|13883.4|13886.2|13884.7|13889.2|13887.7|13884.4|13883|533
1614924600000|2021-03-05 06:10:00|13886.3|13884.8|13888.2|13886.7|13891.2|13890|13886.2|13884.7|492
1614924900000|2021-03-05 06:15:00|13888.4|13886.9|13889.6|13888.1|13890.9|13889.8|13888.2|13886.7|453
1614925200000|2021-03-05 06:20:00|13889.5|13888|13887.9|13886.4|13890.3|13889.1|13886.9|13885.4|475
1614925500000|2021-03-05 06:25:00|13887.7|13886.8|13888.2|13886.7|13890|13888.8|13886.9|13885.6|427
1614925800000|2021-03-05 06:30:00|13888.1|13886.6|13885.2|13883.7|13888.4|13887|13885.1|13883.6|360
1614926100000|2021-03-05 06:35:00|13885.3|13883.8|13879.1|13877.6|13885.4|13883.9|13878.5|13877.2|565
1614926400000|2021-03-05 06:40:00|13879.2|13877.7|13881.1|13879.6|13883.7|13882.2|13877.6|13876.5|448
1614926700000|2021-03-05 06:45:00|13881.2|13879.7|13879|13877.5|13883|13881.9|13878.3|13876.8|360
1614927000000|2021-03-05 06:50:00|13878.9|13877.4|13884.2|13882.7|13884.6|13883.3|13878.5|13877|367
1614927300000|2021-03-05 06:55:00|13884.1|13883.3|13885.5|13884|13885.5|13884|13882.7|13881.4|422
1614927600000|2021-03-05 07:00:00|13885.4|13883.9|13875.1|13873.6|13886.5|13885|13874.8|13873.4|649
1614927900000|2021-03-05 07:05:00|13875.2|13873.7|13878.6|13877.1|13878.6|13877.3|13871.3|13869.8|656
1614928200000|2021-03-05 07:10:00|13878.5|13877|13885.4|13883.9|13885.6|13884.1|13877.1|13875.7|539
1614928500000|2021-03-05 07:15:00|13885.5|13884|13887.7|13886.8|13889.6|13888.1|13884.2|13882.9|607
1614928800000|2021-03-05 07:20:00|13887.9|13886.4|13878.7|13877.2|13887.9|13886.4|13878|13876.5|654
1614929100000|2021-03-05 07:25:00|13878.8|13877.3|13869.8|13868.9|13879.8|13878.3|13867.2|13865.7|667
1614929400000|2021-03-05 07:30:00|13869.9|13869|13866.1|13864.6|13876.3|13875.1|13865.1|13863.6|605
1614929700000|2021-03-05 07:35:00|13866.2|13864.7|13863.9|13863|13866.6|13865.3|13860.4|13859.5|664
1614930000000|2021-03-05 07:40:00|13863.7|13862.8|13871.6|13870.1|13871.6|13870.4|13863.7|13862.8|635
1614930300000|2021-03-05 07:45:00|13871.5|13870|13873.7|13872.2|13875.3|13874.2|13868.5|13867.5|732
1614930600000|2021-03-05 07:50:00|13874|13872.8|13873.4|13871.9|13875|13874.1|13869.9|13868.8|676
1614930900000|2021-03-05 07:55:00|13873.5|13872|13872.9|13871.4|13876.7|13875.5|13870.8|13869.5|685
1614931200000|2021-03-05 08:00:00|13873|13871.5|13865.1|13863.6|13876.3|13874.8|13863.2|13861.8|1042
1614931500000|2021-03-05 08:05:00|13865.2|13863.7|13856.5|13855.6|13865.4|13864.1|13851.6|13850.1|994
1614931800000|2021-03-05 08:10:00|13856.6|13855.7|13857.7|13856.2|13865.5|13864.2|13855.9|13854.8|926
1614932100000|2021-03-05 08:15:00|13857.6|13856.1|13852.3|13850.8|13861.2|13860.2|13850.9|13849.7|1068
1614932400000|2021-03-05 08:20:00|13852.1|13850.6|13853.8|13852.3|13854.8|13853.3|13845.9|13844.7|915
1614932700000|2021-03-05 08:25:00|13853.9|13852.4|13857.6|13856.7|13858.3|13856.9|13850|13848.8|996
1614933000000|2021-03-05 08:30:00|13857.7|13856.8|13853|13851.5|13864.3|13863.3|13851.8|13850.7|753
1614933300000|2021-03-05 08:35:00|13853.1|13851.6|13853.1|13851.6|13857.4|13856|13847.2|13845.9|826
1614933600000|2021-03-05 08:40:00|13853.4|13851.9|13854.3|13852.8|13856|13854.8|13849.5|13848.4|821
1614933900000|2021-03-05 08:45:00|13854.2|13852.7|13847|13846.1|13855.2|13853.7|13845.9|13844.7|727
1614934200000|2021-03-05 08:50:00|13847.1|13846.2|13838.6|13837.1|13848.4|13847.1|13838|13836.5|794
1614934500000|2021-03-05 08:55:00|13838.7|13837.2|13840.3|13838.8|13848.9|13847.4|13838.7|13837.2|958
1614934800000|2021-03-05 09:00:00|13840.4|13838.9|13842.8|13841.3|13845.7|13844.2|13836.8|13835.7|1032
1614935100000|2021-03-05 09:05:00|13842.9|13841.4|13845|13843.5|13846.5|13845.3|13841.1|13839.7|861
1614935400000|2021-03-05 09:10:00|13844.9|13843.4|13833.3|13832.4|13845.2|13843.7|13833.3|13832.4|869
1614935700000|2021-03-05 09:15:00|13833.4|13832.5|13826.3|13824.8|13835.6|13834.5|13824.2|13822.7|909
1614936000000|2021-03-05 09:20:00|13826.4|13824.9|13830.9|13829.4|13838.4|13837|13825.8|13824.3|904
1614936300000|2021-03-05 09:25:00|13831.2|13829.7|13825|13823.5|13832.8|13831.3|13821|13819.8|780
1614936600000|2021-03-05 09:30:00|13825.2|13823.7|13818.6|13817.1|13825.5|13824|13815.7|13814.7|727
1614936900000|2021-03-05 09:35:00|13818.5|13817|13826.3|13824.8|13828.5|13827.1|13812.9|13811.6|823
1614937200000|2021-03-05 09:40:00|13825.8|13824.3|13823.2|13821.7|13825.8|13824.3|13818|13816.7|847
1614937500000|2021-03-05 09:45:00|13823.3|13821.8|13815.3|13813.8|13823.3|13821.9|13814.8|13813.4|796
1614937800000|2021-03-05 09:50:00|13815.2|13813.7|13821.4|13819.9|13823.2|13822|13813.9|13812.7|730
1614938100000|2021-03-05 09:55:00|13821.5|13820|13820.6|13819.1|13822.1|13821|13816.2|13814.7|616
1614938400000|2021-03-05 10:00:00|13819.7|13818.8|13824.4|13822.9|13825.1|13823.6|13818|13816.5|718
1614938700000|2021-03-05 10:05:00|13824.5|13823|13813.3|13811.8|13824.6|13823.1|13812.7|13811.3|749
1614939000000|2021-03-05 10:10:00|13813.2|13811.7|13815.8|13814.3|13816.4|13814.9|13807.7|13806.2|806
1614939300000|2021-03-05 10:15:00|13815.9|13814.4|13817.2|13816.3|13817.4|13816.3|13811.8|13810.6|644
1614939600000|2021-03-05 10:20:00|13817.1|13816.2|13812.4|13810.9|13818.8|13817.6|13810.9|13809.9|686
1614939900000|2021-03-05 10:25:00|13812.3|13810.8|13808.1|13806.6|13812.5|13811.4|13806|13804.5|643
1614940200000|2021-03-05 10:30:00|13808.3|13806.8|13804.7|13803.8|13808.5|13807|13801.3|13799.9|566
1614940500000|2021-03-05 10:35:00|13804.8|13803.9|13803.2|13801.7|13805.7|13804.6|13801.4|13800.2|615
1614940800000|2021-03-05 10:40:00|13803.3|13801.8|13809.1|13808.2|13810.5|13809.3|13800.3|13799.3|693
1614941100000|2021-03-05 10:45:00|13809|13808.1|13800.9|13800|13814.2|13812.9|13800.5|13799.6|645
1614941400000|2021-03-05 10:50:00|13800.8|13799.9|13803|13802.1|13803.2|13802.1|13792.7|13791.7|705
1614941700000|2021-03-05 10:55:00|13802.9|13802|13799.1|13798.2|13803.2|13802.1|13792.5|13791.2|664
1614942000000|2021-03-05 11:00:00|13799.2|13798.3|13801.4|13799.9|13803.3|13802.2|13797.9|13796.9|637
1614942300000|2021-03-05 11:05:00|13801.1|13800.2|13808.1|13807.2|13809.5|13808.3|13799.2|13797.9|647
1614942600000|2021-03-05 11:10:00|13808.3|13807.4|13796.1|13795.2|13811.6|13810.4|13795.6|13794.6|666
1614942900000|2021-03-05 11:15:00|13795.9|13795|13791.9|13790.4|13796.2|13795.2|13789.2|13788|685
1614943200000|2021-03-05 11:20:00|13792|13790.5|13799.5|13798|13799.5|13798|13789.3|13787.8|499
1614943500000|2021-03-05 11:25:00|13799.6|13798.1|13806.3|13804.8|13807|13805.8|13798.5|13797.4|603
1614943800000|2021-03-05 11:30:00|13806|13805.1|13817.6|13816.1|13817.6|13816.1|13800.8|13799.5|1018
1614944100000|2021-03-05 11:35:00|13817.3|13815.8|13817.1|13815.6|13822.7|13821.3|13814.6|13813.1|1039
1614944400000|2021-03-05 11:40:00|13817|13815.5|13804.9|13803.4|13817|13815.9|13804.5|13803|820
1614944700000|2021-03-05 11:45:00|13804.8|13803.3|13819|13817.5|13819.5|13818|13804.6|13803.2|770
1614945000000|2021-03-05 11:50:00|13819.2|13817.7|13824.5|13823|13827.1|13826|13817.8|13816.3|714
1614945300000|2021-03-05 11:55:00|13824|13823.1|13816.1|13814.6|13830.1|13828.8|13815.5|13814.3|814
1614945600000|2021-03-05 12:00:00|13816|13814.5|13818.9|13817.4|13819.8|13818.5|13811|13809.7|847
1614945900000|2021-03-05 12:05:00|13818.8|13817.9|13821.2|13820.3|13821.6|13820.3|13815.8|13814.4|595
1614946200000|2021-03-05 12:10:00|13821.3|13820.4|13823.7|13822.2|13824.6|13823.6|13819.3|13817.8|643
1614946500000|2021-03-05 12:15:00|13823.9|13823|13825.3|13823.8|13825.3|13824|13818|13816.6|621
1614946800000|2021-03-05 12:20:00|13824.9|13824|13830.9|13829.4|13832.4|13830.9|13823.2|13821.9|674
1614947100000|2021-03-05 12:25:00|13831.3|13830.4|13825.5|13824|13831.8|13830.4|13821.4|13819.9|660
1614947400000|2021-03-05 12:30:00|13825.3|13823.8|13820.4|13818.9|13827.1|13825.9|13818.9|13817.5|749
1614947700000|2021-03-05 12:35:00|13819.9|13819|13817.8|13816.9|13822.5|13821.1|13816.3|13815.4|598
1614948000000|2021-03-05 12:40:00|13818.2|13816.7|13819.3|13817.8|13821.2|13820.1|13813.9|13812.7|611
1614948300000|2021-03-05 12:45:00|13819.4|13817.9|13821.5|13820.6|13821.6|13820.7|13813.4|13812.2|783
1614948600000|2021-03-05 12:50:00|13821.6|13820.7|13812.8|13811.9|13822.3|13821.4|13811.9|13810.6|738
1614948900000|2021-03-05 12:55:00|13812.9|13812|13827.7|13826.2|13828.4|13826.9|13812.2|13811|781
1614949200000|2021-03-05 13:00:00|13828.1|13826.8|13835.2|13834.3|13836.2|13835|13825.8|13824.5|908
1614949500000|2021-03-05 13:05:00|13835.1|13834.2|13835.4|13833.9|13838.5|13837.5|13831.1|13829.9|885
1614949800000|2021-03-05 13:10:00|13835.5|13834|13832.9|13832|13836.8|13835.7|13830.6|13829.6|701
1614950100000|2021-03-05 13:15:00|13833|13832.1|13826.3|13824.8|13836.2|13835|13825.2|13823.7|738
1614950400000|2021-03-05 13:20:00|13826.2|13824.7|13828.5|13827|13833.3|13832.2|13826|13824.5|745
1614950700000|2021-03-05 13:25:00|13828.4|13826.9|13826.3|13816.3|13833.7|13832.2|13820.7|13814.7|525
1614951000000|2021-03-05 13:30:00|13825.8|13815.8|13798.8|13797.3|13827.2|13817.2|13779.9|13778.4|1261
1614951300000|2021-03-05 13:35:00|13798.9|13797.4|13807.2|13805.7|13809.2|13807.7|13792.3|13790.8|1062
1614951600000|2021-03-05 13:40:00|13807.1|13805.6|13824|13822.5|13826|13824.5|13800.5|13798.8|976
1614951900000|2021-03-05 13:45:00|13824.3|13823.4|13817.2|13816.3|13831.3|13829.8|13810.4|13808.9|1324
1614952200000|2021-03-05 13:50:00|13817.3|13815.8|13823.3|13821.8|13823.3|13821.8|13811.7|13810.2|1241
1614952500000|2021-03-05 13:55:00|13823.2|13821.7|13826.5|13825|13828.8|13827.3|13819.4|13817.9|1256
1614952800000|2021-03-05 14:00:00|13826.4|13824.9|13841.7|13840.2|13843.6|13842.1|13825.1|13823.6|1364
1614953100000|2021-03-05 14:05:00|13841.6|13840.1|13848.4|13846.9|13849.3|13847.9|13838.2|13836.8|1206
1614953400000|2021-03-05 14:10:00|13848.3|13846.8|13847.6|13846.1|13850.3|13848.9|13838.9|13837.6|1060
1614953700000|2021-03-05 14:15:00|13847.8|13846.3|13863|13861.5|13867.4|13865.9|13847.3|13845.8|1465
1614954000000|2021-03-05 14:20:00|13862.8|13861.3|13864.2|13863.3|13870.4|13868.9|13861.8|13860.7|939
1614954300000|2021-03-05 14:25:00|13864.6|13863.1|13863|13861.5|13868.4|13866.9|13860.3|13858.8|793
1614954600000|2021-03-05 14:30:00|13863.1|13861.6|13854.3|13852.8|13866.3|13865.4|13853.9|13852.7|995
1614954900000|2021-03-05 14:35:00|13854.1|13853.2|13835.7|13834.2|13856.2|13855.1|13835.1|13833.6|987
1614955200000|2021-03-05 14:40:00|13835.6|13834.1|13841.6|13840.1|13845.4|13844|13834.5|13833.4|909
1614955500000|2021-03-05 14:45:00|13841.5|13840|13831.7|13830.2|13841.8|13840.5|13831.1|13830.1|1124
1614955800000|2021-03-05 14:50:00|13831.4|13830.5|13818.1|13816.6|13832.9|13831.4|13817.9|13816.5|1655
1614956100000|2021-03-05 14:55:00|13818.2|13816.7|13817.6|13816.1|13821.1|13819.6|13802.7|13801.4|1443
1614956400000|2021-03-05 15:00:00|13816.9|13815.4|13813.8|13812.3|13818.6|13817.2|13810.2|13809|1472
1614956700000|2021-03-05 15:05:00|13814.3|13812.8|13828.6|13827.1|13832.3|13830.8|13811.8|13810.7|1492
1614957000000|2021-03-05 15:10:00|13828.7|13827.2|13818.7|13817.2|13834.5|13833|13816.2|13814.8|1549
1614957300000|2021-03-05 15:15:00|13818.4|13816.9|13835.3|13833.8|13838.5|13837|13818.4|13816.9|1471
1614957600000|2021-03-05 15:20:00|13835.1|13833.6|13824.3|13822.8|13837.6|13836.1|13822.2|13821|1424
1614957900000|2021-03-05 15:25:00|13824.4|13822.9|13823.9|13822.4|13831.6|13830.3|13818.7|13817.6|1411
1614958200000|2021-03-05 15:30:00|13823.6|13822.1|13819.5|13818|13825.5|13824.1|13815.1|13813.6|1405
1614958500000|2021-03-05 15:35:00|13819.8|13818.3|13823|13821.5|13829.9|13828.4|13817.4|13815.9|1484
1614958800000|2021-03-05 15:40:00|13822.9|13821.4|13817.7|13816.2|13825.6|13824.1|13811.8|13810.3|1381
1614959100000|2021-03-05 15:45:00|13817.6|13816.1|13832.6|13831.1|13833.4|13831.9|13807.6|13806.5|1478
1614959400000|2021-03-05 15:50:00|13832.5|13831|13835.3|13833.8|13838.1|13836.6|13823.9|13822.4|1577
1614959700000|2021-03-05 15:55:00|13835.2|13833.7|13817|13815.5|13835.7|13834.4|13815|13813.8|1566
1614960000000|2021-03-05 16:00:00|13817.1|13815.6|13814.1|13812.6|13825.2|13824.1|13814.1|13812.6|1352
1614960300000|2021-03-05 16:05:00|13814.2|13812.7|13808.3|13806.8|13819.2|13817.7|13807.7|13806.3|1207
1614960600000|2021-03-05 16:10:00|13808.4|13806.9|13809.8|13808.9|13817.1|13815.6|13807.2|13805.7|1014
1614960900000|2021-03-05 16:15:00|13810|13809.1|13813.7|13812.8|13816.5|13815.2|13808.9|13807.7|1064
1614961200000|2021-03-05 16:20:00|13813.6|13812.7|13813.9|13812.4|13821.7|13820.5|13808.7|13807.7|1121
1614961500000|2021-03-05 16:25:00|13813.8|13812.3|13805.2|13803.7|13815.6|13814.5|13801|13799.7|1113
1614961800000|2021-03-05 16:30:00|13805.3|13803.8|13802.3|13800.8|13809.5|13808.2|13801.5|13800|1132
1614962100000|2021-03-05 16:35:00|13802.5|13801|13812.6|13811.1|13814.6|13813.6|13799.2|13797.9|1222
1614962400000|2021-03-05 16:40:00|13812.8|13811.3|13813.9|13812.4|13815.6|13814.1|13806.2|13805.1|1235
1614962700000|2021-03-05 16:45:00|13813.3|13811.8|13798.1|13796.6|13814.2|13812.7|13797|13795.5|1234
1614963000000|2021-03-05 16:50:00|13798.2|13796.7|13799.1|13797.6|13808.1|13806.6|13796.3|13794.9|1236
1614963300000|2021-03-05 16:55:00|13799.8|13798.3|13817.8|13816.3|13818.2|13816.7|13795.3|13793.8|1322
1614963600000|2021-03-05 17:00:00|13817.5|13816|13824.2|13822.7|13826.4|13825|13814.4|13813.1|1251
1614963900000|2021-03-05 17:05:00|13824.1|13822.6|13818.4|13816.9|13824.4|13823.2|13816.2|13814.7|961
1614964200000|2021-03-05 17:10:00|13818.5|13817|13810.8|13809.9|13818.7|13817.3|13808.8|13807.3|1068
1614964500000|2021-03-05 17:15:00|13810.7|13809.8|13809.2|13807.7|13816.5|13815.5|13808.4|13807|1100
1614964800000|2021-03-05 17:20:00|13809.3|13807.8|13816|13814.5|13818|13816.8|13806.4|13805.3|912
1614965100000|2021-03-05 17:25:00|13816.1|13814.6|13816.1|13814.6|13819.3|13818.2|13813.8|13812.3|1031
1614965400000|2021-03-05 17:30:00|13816|13814.5|13815|13814.1|13819.8|13818.6|13812.9|13811.9|796
1614965700000|2021-03-05 17:35:00|13814.8|13813.9|13815.8|13814.9|13818.3|13817|13813.1|13811.7|855
1614966000000|2021-03-05 17:40:00|13816.1|13814.6|13820.9|13819.4|13821.4|13820.1|13814.1|13812.9|846
1614966300000|2021-03-05 17:45:00|13821|13819.5|13818.5|13817|13824.5|13823.3|13817|13815.7|866
1614966600000|2021-03-05 17:50:00|13818.4|13816.9|13818.9|13817.4|13823.9|13822.5|13812|13810.5|817
1614966900000|2021-03-05 17:55:00|13818.8|13817.3|13825.7|13824.2|13826.3|13825|13818.1|13816.6|1085
1614967200000|2021-03-05 18:00:00|13825.5|13824|13824|13823.1|13830.1|13828.6|13821.8|13820.6|1023
1614967500000|2021-03-05 18:05:00|13824.4|13822.9|13828.2|13826.7|13829.3|13828.1|13822|13820.7|846
1614967800000|2021-03-05 18:10:00|13828|13826.5|13830.3|13828.8|13832.3|13831.1|13825.2|13824.1|839
1614968100000|2021-03-05 18:15:00|13830.2|13828.7|13835.3|13833.8|13836.2|13835.1|13829.7|13828.3|961
1614968400000|2021-03-05 18:20:00|13835.4|13833.9|13831.6|13830.7|13836.2|13834.7|13830.1|13828.6|816
1614968700000|2021-03-05 18:25:00|13831.3|13830.4|13831|13830.1|13835.3|13834|13829.5|13828|792
1614969000000|2021-03-05 18:30:00|13830.8|13829.9|13835.2|13834.3|13835.5|13834.3|13829.6|13828.5|962
1614969300000|2021-03-05 18:35:00|13835.1|13834.2|13837.3|13835.8|13837.3|13835.8|13833.3|13831.8|659
1614969600000|2021-03-05 18:40:00|13837.2|13835.7|13836.2|13835.3|13839.6|13838.3|13835.2|13834|679
1614969900000|2021-03-05 18:45:00|13836|13835.1|13837.5|13836|13840|13839|13835.2|13834|699
1614970200000|2021-03-05 18:50:00|13837.4|13835.9|13835.4|13834.5|13840.5|13839.4|13833.5|13832.1|594
1614970500000|2021-03-05 18:55:00|13835.6|13834.7|13837.2|13836.3|13837.9|13837|13834.2|13833|677
1614970800000|2021-03-05 19:00:00|13837.5|13836|13838|13837.1|13840.2|13839|13836.9|13835.6|806
1614971100000|2021-03-05 19:05:00|13838.1|13837.2|13839|13838.1|13839.6|13838.5|13834.6|13833.6|731
1614971400000|2021-03-05 19:10:00|13839.1|13838.2|13839.9|13839|13841.6|13840.4|13835|13833.6|647
1614971700000|2021-03-05 19:15:00|13840.2|13838.7|13834.7|13833.8|13841.2|13839.7|13831.2|13829.7|825
1614972000000|2021-03-05 19:20:00|13834.6|13833.7|13834|13833.1|13835.5|13834.2|13831.7|13830.3|630
1614972300000|2021-03-05 19:25:00|13833.9|13833|13835.2|13833.7|13835.4|13834.3|13833.6|13832.3|449
1614972600000|2021-03-05 19:30:00|13835.3|13833.8|13838.3|13836.8|13838.6|13837.3|13834.8|13833.8|381
1614972900000|2021-03-05 19:35:00|13838.4|13836.9|13839|13838.1|13839.9|13838.7|13837.9|13836.7|368
1614973200000|2021-03-05 19:40:00|13839.1|13838.2|13841.5|13840.6|13841.6|13840.7|13835.1|13833.8|508
1614973500000|2021-03-05 19:45:00|13841.8|13840.3|13846.5|13845|13847.3|13846.1|13840.9|13839.6|424
1614973800000|2021-03-05 19:50:00|13846.2|13845.3|13845.3|13844.4|13847.2|13846.1|13843|13841.6|558
1614974100000|2021-03-05 19:55:00|13845.1|13844.2|13842|13841.1|13847.5|13846.5|13841.9|13840.8|574
1614974400000|2021-03-05 20:00:00|13842.2|13841.3|13839.9|13838.4|13842.3|13841.3|13837.3|13835.8|550
1614974700000|2021-03-05 20:05:00|13839.4|13838.5|13839.1|13837.6|13840.9|13839.8|13836.8|13835.7|353
1614975000000|2021-03-05 20:10:00|13839|13837.5|13839.2|13837.7|13841.7|13840.2|13837.6|13836.6|338
1614975300000|2021-03-05 20:15:00|13839.1|13838.2|13844|13843.1|13845.4|13844.2|13838.9|13837.8|402
1614975600000|2021-03-05 20:20:00|13843.9|13843|13845.2|13844.3|13846.5|13845.2|13843|13841.7|382
1614975900000|2021-03-05 20:25:00|13845.1|13844.2|13847.5|13846|13847.7|13846.2|13842.9|13841.6|420
1614976200000|2021-03-05 20:30:00|13847.3|13846.4|13845.9|13845|13852.1|13850.6|13845.8|13844.7|517
1614976500000|2021-03-05 20:35:00|13846|13845.1|13848.5|13847|13849.2|13847.9|13845.7|13844.6|299
1614976800000|2021-03-05 20:40:00|13848.4|13846.9|13852|13850.5|13852.1|13850.6|13845.9|13844.8|412
1614977100000|2021-03-05 20:45:00|13852.1|13850.6|13852.4|13850.9|13852.8|13851.4|13849.5|13848.5|408
1614977400000|2021-03-05 20:50:00|13852.5|13851|13854.2|13852.7|13854.6|13853.4|13851.6|13850.5|343
1614977700000|2021-03-05 20:55:00|13853.5|13852.6|13847.1|13846.2|13853.9|13853|13844.8|13843.7|676
1614978000000|2021-03-05 21:00:00|13847.7|13846.4|13844.5|13843|13848.3|13846.8|13842.8|13841.3|459
1614978300000|2021-03-05 21:05:00|13844.7|13843.2|13845.3|13843.8|13845.4|13844|13843.1|13841.6|362
1614978600000|2021-03-05 21:10:00|13845.2|13843.7|13843.2|13841.7|13846|13844.5|13843|13841.5|259
1614978900000|2021-03-05 21:15:00|13843.3|13841.8|13841.6|13840.1|13843.6|13842.1|13840.8|13839.3|181
1614979200000|2021-03-05 21:20:00|13842.2|13839.9|13843.2|13841.7|13843.4|13841.9|13841.4|13839.9|168
1614979500000|2021-03-05 21:25:00|13843.4|13841.9|13839.3|13837.8|13843.4|13841.9|13838.8|13837.3|239
1614979800000|2021-03-05 21:30:00|13839.2|13837.7|13842.5|13841|13842.9|13841.4|13838.9|13837.4|217
1614980100000|2021-03-05 21:35:00|13842.6|13841.1|13843.4|13841.9|13845.4|13843.9|13841.8|13840.3|336
1614980400000|2021-03-05 21:40:00|13843.3|13841.8|13842.9|13841.4|13843.5|13842|13841.9|13840.4|290
1614980700000|2021-03-05 21:45:00|13842.8|13841.3|13842|13840.5|13844.1|13842.6|13840.5|13839|652
1614981000000|2021-03-05 21:50:00|13841.9|13840.4|13830.8|13829.3|13842|13840.5|13829|13826.3|1038
1614981300000|2021-03-05 21:55:00|13830.1|13828.6|13840.8|13830.8|13857.1|13847.1|13827.4|13818.7|1007
1615150800000|2021-03-07 21:00:00|13847.1|13827.1|13818.8|13798.8|13847.1|13827.1|13818.8|13798.8|6
1615151100000|2021-03-07 21:05:00|13828.9|13808.9|13832.6|13812.6|13832.6|13812.6|13828.9|13808.9|2
1615151400000|2021-03-07 21:10:00|13828.8|13808.8|13827.9|13807.9|13828.9|13808.9|13824|13804|14
1615151700000|2021-03-07 21:15:00|13829|13809|13830.6|13810.6|13840.2|13820.2|13824|13804|66
1615152000000|2021-03-07 21:20:00|13838.7|13818.7|13838.7|13818.7|13840.1|13820.1|13826.3|13806.3|9
1615152300000|2021-03-07 21:25:00|13840.1|13820.1|13838.7|13818.7|13840.5|13820.5|13838.7|13818.7|12
1615152600000|2021-03-07 21:30:00|13840.5|13820.5|13823.7|13803.7|13840.5|13820.5|13823.7|13803.7|12
1615152900000|2021-03-07 21:35:00|13826.6|13806.6|13822.4|13802.4|13840.1|13820.1|13822.4|13802.4|6
1615153200000|2021-03-07 21:40:00|13830.2|13810.2|13840.1|13820.1|13840.1|13820.1|13830.2|13810.2|4
1615153500000|2021-03-07 21:45:00|13838.7|13818.7|13828.6|13808.6|13840.1|13820.1|13828|13808|16
1615153800000|2021-03-07 21:50:00|13826.9|13806.9|13822.6|13802.6|13830.8|13810.8|13822.6|13802.6|33
1615154100000|2021-03-07 21:55:00|13823.3|13803.3|13824.3|13804.3|13824.3|13804.3|13820|13800|25
1615154400000|2021-03-07 22:00:00|13827.5|13807.5|13826.3|13806.3|13827.8|13807.8|13815.8|13795.8|65
1615154700000|2021-03-07 22:05:00|13822.4|13802.4|13831.2|13812.7|13833.6|13817.4|13818.1|13798.1|111
1615155000000|2021-03-07 22:10:00|13830.7|13811.7|13845.3|13830.2|13854.7|13834.7|13830.7|13811.6|369
1615155300000|2021-03-07 22:15:00|13845.5|13830.4|13846.6|13830.4|13856.9|13838.5|13835.6|13824.9|683
1615155600000|2021-03-07 22:20:00|13846.7|13830.3|13839.4|13829.4|13847.3|13831.6|13838.6|13827.1|417
1615155900000|2021-03-07 22:25:00|13839.6|13829.6|13839.5|13829.5|13840.2|13830.2|13838.7|13828.7|113
1615156200000|2021-03-07 22:30:00|13839.8|13829.8|13839.7|13829.7|13840.4|13830.5|13838.7|13829.2|109
1615156500000|2021-03-07 22:35:00|13839.5|13829.5|13840|13830|13840.7|13831.5|13838.5|13829.3|149
1615156800000|2021-03-07 22:40:00|13839.9|13831.1|13838.6|13828.6|13840.4|13832|13838.5|13828.6|106
1615157100000|2021-03-07 22:45:00|13838.7|13828.7|13841.2|13836|13841.8|13836.8|13838.3|13828.6|158
1615157400000|2021-03-07 22:50:00|13841.6|13835.5|13848.9|13838.9|13852.7|13842.7|13840.5|13835.3|1188
1615157700000|2021-03-07 22:55:00|13846.9|13836.9|13846.9|13836.9|13852.9|13842.9|13845.4|13835.4|1207
1615158000000|2021-03-07 23:00:00|13846.8|13836.8|13858|13850.8|13859.2|13851.7|13845|13835|2063
1615158300000|2021-03-07 23:05:00|13857.8|13849.3|13857.8|13847.8|13859.5|13854.2|13854.7|13845.8|2220
1615158600000|2021-03-07 23:10:00|13857.9|13849.3|13857.8|13854|13863.4|13861.2|13855.9|13848.3|1370
1615158900000|2021-03-07 23:15:00|13857.7|13854.1|13857.9|13855.5|13859.5|13856.6|13855.4|13853|921
1615159200000|2021-03-07 23:20:00|13858.2|13855.3|13860.6|13858.4|13864.6|13862.5|13856.4|13854.2|905
1615159500000|2021-03-07 23:25:00|13859.8|13858.3|13862.6|13860.2|13864.7|13862|13859.7|13857.2|728
1615159800000|2021-03-07 23:30:00|13862.4|13860.1|13860|13858.5|13866.6|13865.1|13859.4|13857.7|954
1615160100000|2021-03-07 23:35:00|13859.9|13858.4|13860.1|13858|13862.6|13861|13855.8|13854|607
1615160400000|2021-03-07 23:40:00|13859.7|13858.2|13859.6|13858.1|13861|13859.2|13857.3|13855.8|509
1615160700000|2021-03-07 23:45:00|13859.5|13858|13853|13851.5|13860.6|13859.1|13852|13850.5|670
1615161000000|2021-03-07 23:50:00|13852.9|13851.4|13852.3|13850.8|13854.3|13852.5|13849.9|13848.3|481
1615161300000|2021-03-07 23:55:00|13852.4|13850.9|13851.8|13850.3|13855.8|13854.3|13850.1|13848.6|455
1615161600000|2021-03-08 00:00:00|13851.9|13850.4|13843.9|13842.4|13851.9|13850.4|13843.2|13842|873
1615161900000|2021-03-08 00:05:00|13843.8|13842.3|13844.6|13843.1|13847.2|13846|13843.1|13841.6|613
1615162200000|2021-03-08 00:10:00|13844.5|13843|13841.6|13840.1|13847.1|13845.7|13841|13839.8|501
1615162500000|2021-03-08 00:15:00|13841.5|13840|13840.9|13839.4|13842.4|13841.1|13839.4|13838|587
1615162800000|2021-03-08 00:20:00|13841|13839.5|13849.5|13848|13851.3|13849.8|13840.9|13839.4|540
1615163100000|2021-03-08 00:25:00|13849.2|13848.3|13849.9|13848.4|13853.4|13852|13848.1|13846.7|351
1615163400000|2021-03-08 00:30:00|13849.8|13848.3|13851.9|13851|13853.2|13851.8|13846.2|13845|387
1615163700000|2021-03-08 00:35:00|13851.8|13850.9|13853.1|13851.6|13853.2|13851.9|13850.5|13849|342
1615164000000|2021-03-08 00:40:00|13853.3|13851.8|13855.5|13854.6|13856.6|13855.4|13852.9|13851.7|434
1615164300000|2021-03-08 00:45:00|13855.4|13854.5|13855.7|13854.2|13859.2|13857.8|13855.3|13854|429
1615164600000|2021-03-08 00:50:00|13855.6|13854.1|13858.9|13857.4|13860|13858.5|13854.4|13853.2|511
1615164900000|2021-03-08 00:55:00|13859|13857.5|13854.2|13852.7|13859|13857.6|13854.2|13852.7|416
1615165200000|2021-03-08 01:00:00|13853.9|13852.4|13854.6|13853.7|13858.6|13857.1|13852|13850.8|717
1615165500000|2021-03-08 01:05:00|13854.7|13853.8|13857.2|13855.7|13858.5|13857.3|13853.9|13852.7|550
1615165800000|2021-03-08 01:10:00|13857|13855.5|13852.4|13850.9|13859.2|13857.8|13852.2|13850.7|585
1615166100000|2021-03-08 01:15:00|13852.3|13850.8|13847.6|13846.1|13853.3|13851.8|13846.3|13845.2|599
1615166400000|2021-03-08 01:20:00|13847.7|13846.2|13845.8|13844.3|13849.6|13848.1|13844.2|13843|689
1615166700000|2021-03-08 01:25:00|13845.7|13844.2|13845.9|13844.4|13847.1|13845.8|13843.9|13842.5|688
1615167000000|2021-03-08 01:30:00|13846|13844.5|13850.1|13848.6|13852|13850.6|13844.7|13843.5|756
1615167300000|2021-03-08 01:35:00|13850.2|13848.7|13848.4|13846.9|13852|13851|13848|13846.7|592
1615167600000|2021-03-08 01:40:00|13848.7|13847.2|13849.8|13848.3|13852|13850.7|13847.8|13846.5|680
1615167900000|2021-03-08 01:45:00|13849.9|13848.4|13852.9|13851.4|13853.5|13852|13849.8|13848.3|736
1615168200000|2021-03-08 01:50:00|13852.8|13851.3|13852.6|13851.1|13854.9|13853.6|13851.6|13850.1|711
1615168500000|2021-03-08 01:55:00|13852.5|13851|13850.9|13850|13855.1|13853.9|13850.8|13849.5|663
1615168800000|2021-03-08 02:00:00|13850.8|13849.9|13853.9|13853|13854.3|13853|13850.8|13849.6|611
1615169100000|2021-03-08 02:05:00|13854.2|13852.7|13852.8|13851.9|13854.2|13852.9|13851.8|13850.5|489
1615169400000|2021-03-08 02:10:00|13852.9|13852|13851.5|13850|13853.2|13852.3|13849.6|13848.4|574
1615169700000|2021-03-08 02:15:00|13851.6|13850.1|13845.9|13844.4|13852.3|13851.1|13845.5|13844.3|629
1615170000000|2021-03-08 02:20:00|13845.8|13844.3|13840.9|13839.4|13846|13844.8|13840.7|13839.2|609
1615170300000|2021-03-08 02:25:00|13841|13839.5|13830.2|13829.3|13841.6|13840.6|13830.2|13829.3|806
1615170600000|2021-03-08 02:30:00|13829.8|13828.9|13835.1|13833.6|13835.1|13833.6|13828.9|13827.6|739
1615170900000|2021-03-08 02:35:00|13835|13833.5|13829.8|13828.3|13835|13833.5|13827.5|13826.5|794
1615171200000|2021-03-08 02:40:00|13829.9|13828.4|13823|13821.5|13830.4|13828.9|13823|13821.5|786
1615171500000|2021-03-08 02:45:00|13822.8|13821.3|13819.2|13817.7|13823.5|13822.3|13817.2|13815.9|902
1615171800000|2021-03-08 02:50:00|13819.3|13817.8|13824|13822.5|13824.5|13823.3|13818.5|13817.2|760
1615172100000|2021-03-08 02:55:00|13823.9|13822.4|13823.4|13821.9|13826.8|13825.5|13820.8|13819.6|767
1615172400000|2021-03-08 03:00:00|13823.2|13821.7|13822.1|13821.2|13826.6|13825.6|13818.3|13816.8|798
1615172700000|2021-03-08 03:05:00|13822.3|13821.4|13820.8|13819.3|13825.2|13823.8|13819.7|13818.2|675
1615173000000|2021-03-08 03:10:00|13820.7|13819.2|13816.5|13815|13820.9|13819.8|13816.3|13815|607
1615173300000|2021-03-08 03:15:00|13816.6|13815.1|13819.1|13817.6|13819.6|13818.6|13815.6|13814.4|728
1615173600000|2021-03-08 03:20:00|13819.2|13817.7|13815.6|13814.1|13819.3|13818|13814|13812.5|554
1615173900000|2021-03-08 03:25:00|13815.5|13814|13815.1|13813.6|13817.9|13816.6|13814.9|13813.6|603
1615174200000|2021-03-08 03:30:00|13815.3|13813.8|13814.1|13812.6|13815.8|13814.5|13812.6|13811.1|637
1615174500000|2021-03-08 03:35:00|13814|13813.1|13817.9|13816.4|13817.9|13816.4|13810.8|13809.6|670
1615174800000|2021-03-08 03:40:00|13817.8|13816.3|13811.1|13810.2|13818.7|13817.2|13811.1|13810|608
1615175100000|2021-03-08 03:45:00|13811|13810.1|13812.3|13810.8|13815.5|13814.2|13810.9|13810|621
1615175400000|2021-03-08 03:50:00|13812.2|13810.7|13814.1|13812.6|13816.7|13815.4|13811.6|13810.3|496
1615175700000|2021-03-08 03:55:00|13814.2|13812.7|13813|13811.5|13815.3|13814.1|13812.1|13810.8|444
1615176000000|2021-03-08 04:00:00|13812.8|13811.9|13811.4|13809.9|13814|13812.5|13809.9|13808.5|568
1615176300000|2021-03-08 04:05:00|13811.2|13809.7|13815|13813.5|13815.4|13814.1|13811.1|13809.7|382
1615176600000|2021-03-08 04:10:00|13814.7|13813.2|13815.8|13814.3|13816.7|13815.5|13813.9|13812.4|491
1615176900000|2021-03-08 04:15:00|13816|13814.5|13816.3|13815.4|13817.4|13816.4|13815.1|13813.9|489
1615177200000|2021-03-08 04:20:00|13816.4|13815.5|13821.2|13819.7|13821.2|13819.8|13816.3|13815.2|512
1615177500000|2021-03-08 04:25:00|13821.4|13819.9|13825.1|13823.6|13825.1|13823.6|13821.3|13819.8|510
1615177800000|2021-03-08 04:30:00|13825.3|13823.8|13823.1|13821.6|13825.4|13823.9|13821|13819.9|452
1615178100000|2021-03-08 04:35:00|13823.2|13821.7|13824.6|13823.1|13824.6|13823.1|13820.5|13819.5|414
1615178400000|2021-03-08 04:40:00|13824.5|13823|13818.8|13817.3|13824.6|13823.1|13818|13816.7|476
1615178700000|2021-03-08 04:45:00|13818.9|13817.4|13818.9|13817.4|13819.5|13818.1|13816.2|13814.8|464
1615179000000|2021-03-08 04:50:00|13819|13817.5|13819.9|13818.4|13820.9|13819.9|13817.8|13816.6|363
1615179300000|2021-03-08 04:55:00|13820|13818.5|13824.8|13823.3|13825.7|13824.2|13819.2|13817.9|792
1615179600000|2021-03-08 05:00:00|13824.9|13823.4|13831.5|13830|13831.8|13830.3|13824.8|13823.3|909
1615179900000|2021-03-08 05:05:00|13831.4|13829.9|13826.9|13825.4|13831.4|13829.9|13826|13824.5|585
1615180200000|2021-03-08 05:10:00|13827|13825.5|13828.1|13827.2|13828.2|13827.3|13825.3|13823.8|549
1615180500000|2021-03-08 05:15:00|13828.2|13827.3|13828.3|13826.8|13831.3|13830.4|13826.8|13825.4|589
1615180800000|2021-03-08 05:20:00|13828.4|13826.9|13828.7|13827.2|13830.6|13829.4|13827.6|13826.3|556
1615181100000|2021-03-08 05:25:00|13828.6|13827.1|13832.3|13831.4|13833.6|13832.4|13827.3|13826.4|608
1615181400000|2021-03-08 05:30:00|13832.5|13831|13832.1|13831.2|13833.6|13832.3|13829.7|13828.4|770
1615181700000|2021-03-08 05:35:00|13832|13831.1|13831.9|13830.4|13834|13833.1|13828.8|13827.9|557
1615182000000|2021-03-08 05:40:00|13831.8|13830.3|13832.3|13830.8|13832.8|13831.3|13829.7|13828.5|577
1615182300000|2021-03-08 05:45:00|13832.2|13830.7|13832.4|13830.9|13833.8|13832.6|13830.3|13829|474
1615182600000|2021-03-08 05:50:00|13832.5|13831|13832.8|13831.9|13834|13832.9|13831.5|13830.3|499
1615182900000|2021-03-08 05:55:00|13833.2|13831.7|13835.6|13834.1|13836.1|13834.7|13831.7|13830.3|562
1615183200000|2021-03-08 06:00:00|13835|13833.6|13836.9|13836|13837.5|13836.3|13833.9|13832.5|645
1615183500000|2021-03-08 06:05:00|13836.8|13835.9|13837.2|13835.7|13840.4|13839.3|13836.1|13835.2|577
1615183800000|2021-03-08 06:10:00|13837.3|13835.8|13833|13831.5|13837.3|13835.8|13831.9|13830.7|533
1615184100000|2021-03-08 06:15:00|13833.3|13831.8|13828.5|13827.6|13834.3|13833.3|13828.4|13827|608
1615184400000|2021-03-08 06:20:00|13827.8|13826.9|13829.1|13827.6|13829.5|13828.1|13826.5|13825.2|541
1615184700000|2021-03-08 06:25:00|13829.2|13827.7|13827.7|13826.8|13829.3|13828.2|13825.8|13824.3|492
1615185000000|2021-03-08 06:30:00|13827.9|13826.4|13825.7|13824.8|13829.3|13828.1|13825|13824.1|466
1615185300000|2021-03-08 06:35:00|13825.5|13824.6|13823.4|13821.9|13825.7|13824.8|13822.2|13821.1|513
1615185600000|2021-03-08 06:40:00|13823.3|13821.8|13822.7|13821.2|13825.7|13824.5|13821.2|13819.7|608
1615185900000|2021-03-08 06:45:00|13822.5|13821|13823.7|13822.8|13824|13822.9|13820.1|13818.8|652
1615186200000|2021-03-08 06:50:00|13823.8|13822.9|13821.1|13820.2|13826.2|13824.7|13820.6|13819.7|530
1615186500000|2021-03-08 06:55:00|13821.2|13820.3|13813.6|13812.1|13821.5|13820.3|13811.2|13809.7|905
1615186800000|2021-03-08 07:00:00|13813.5|13812|13819.1|13817.6|13819.9|13818.6|13810.5|13809.1|706
1615187100000|2021-03-08 07:05:00|13819|13817.5|13817.2|13815.7|13821.3|13820|13815.8|13814.6|674
1615187400000|2021-03-08 07:10:00|13817.1|13815.6|13811.8|13810.9|13818.4|13816.9|13810.7|13809.8|690
1615187700000|2021-03-08 07:15:00|13811.9|13811|13810.7|13809.8|13814|13813|13807.9|13806.8|611
1615188000000|2021-03-08 07:20:00|13810.5|13809.6|13805.2|13803.7|13811.6|13810.7|13800.9|13799.5|760
1615188300000|2021-03-08 07:25:00|13805.3|13803.8|13815|13813.5|13815.4|13813.9|13804.8|13803.5|675
1615188600000|2021-03-08 07:30:00|13814.7|13813.8|13812.4|13811.5|13817.1|13816|13810.8|13809.6|561
1615188900000|2021-03-08 07:35:00|13812.3|13811.4|13810.7|13809.8|13816.2|13815.1|13810.5|13809.6|623
1615189200000|2021-03-08 07:40:00|13810.9|13810|13811.1|13810.2|13815|13814.1|13810.8|13809.9|534
1615189500000|2021-03-08 07:45:00|13811|13810.1|13817.4|13815.9|13820.7|13819.5|13810.1|13809|726
1615189800000|2021-03-08 07:50:00|13817.3|13815.8|13817.3|13815.8|13818.9|13818|13813|13811.8|593
1615190100000|2021-03-08 07:55:00|13817.4|13815.9|13818.4|13817.5|13819.1|13817.9|13812.1|13811.2|714
1615190400000|2021-03-08 08:00:00|13818.5|13817.6|13839.4|13837.9|13842.5|13841|13818.5|13817.1|1156
1615190700000|2021-03-08 08:05:00|13839.3|13837.8|13837.4|13835.9|13847|13846.1|13836.8|13835.5|974
1615191000000|2021-03-08 08:10:00|13837.5|13836|13840.4|13839.5|13844.4|13843.3|13834.5|13833.6|874
1615191300000|2021-03-08 08:15:00|13840.3|13839.4|13839.6|13838.1|13846.4|13845.2|13838.1|13836.7|853
1615191600000|2021-03-08 08:20:00|13839.5|13838|13839.5|13838|13843.2|13842.1|13834.9|13833.6|746
1615191900000|2021-03-08 08:25:00|13839.4|13837.9|13837.6|13836.7|13843.2|13842.2|13836.8|13835.8|698
1615192200000|2021-03-08 08:30:00|13837.4|13836.5|13832.3|13830.8|13837.8|13836.8|13828.7|13827.6|837
1615192500000|2021-03-08 08:35:00|13832.4|13830.9|13828.1|13827.2|13835.2|13834.2|13823|13821.9|904
1615192800000|2021-03-08 08:40:00|13828|13827.1|13820|13819.1|13828.2|13827.3|13817.8|13816.7|705
1615193100000|2021-03-08 08:45:00|13820.4|13818.9|13819.4|13818.5|13822.1|13820.8|13813.4|13812.2|867
1615193400000|2021-03-08 08:50:00|13819.2|13818.3|13824.3|13822.8|13825.1|13824.2|13817.8|13816.5|749
1615193700000|2021-03-08 08:55:00|13824.4|13822.9|13819.9|13819|13826.2|13825.1|13816.4|13815.5|779
1615194000000|2021-03-08 09:00:00|13820.4|13818.9|13816.4|13815.5|13821.1|13820.2|13815.8|13814.7|848
1615194300000|2021-03-08 09:05:00|13816.7|13815.8|13819.7|13818.2|13822.1|13820.6|13813.7|13812.8|714
1615194600000|2021-03-08 09:10:00|13819.8|13818.3|13816.4|13814.9|13821.8|13820.6|13814.5|13813.6|876
1615194900000|2021-03-08 09:15:00|13816.7|13815.8|13822.7|13821.2|13826.3|13825.1|13816.3|13815.2|801
1615195200000|2021-03-08 09:20:00|13822.5|13821|13815.6|13814.7|13823.8|13822.9|13815.4|13814.2|943
1615195500000|2021-03-08 09:25:00|13815.7|13814.8|13813.4|13811.9|13817.2|13815.8|13807.2|13806.3|903
1615195800000|2021-03-08 09:30:00|13813.6|13812.1|13819.8|13818.3|13821.3|13820.3|13812.6|13811.4|792
1615196100000|2021-03-08 09:35:00|13819.6|13818.1|13820.7|13819.2|13823.3|13822|13812.3|13811.4|817
1615196400000|2021-03-08 09:40:00|13820.8|13819.3|13825.5|13824|13828.7|13827.8|13815.5|13814.3|729
1615196700000|2021-03-08 09:45:00|13825.3|13823.8|13835.7|13834.8|13838.2|13837.3|13825.2|13823.7|830
1615197000000|2021-03-08 09:50:00|13835.6|13834.7|13832.4|13831.5|13835.8|13834.9|13826.8|13825.7|785
1615197300000|2021-03-08 09:55:00|13832.3|13831.4|13831.7|13830.8|13838.3|13836.9|13829.2|13828|834
1615197600000|2021-03-08 10:00:00|13831.8|13830.9|13832.4|13830.9|13835.1|13833.8|13828.6|13827.5|685
1615197900000|2021-03-08 10:05:00|13832.1|13831.2|13833.7|13832.2|13836.6|13835.7|13830.7|13829.5|554
1615198200000|2021-03-08 10:10:00|13833.6|13832.1|13829.5|13828|13833.6|13832.7|13827.4|13826.5|580
1615198500000|2021-03-08 10:15:00|13829|13828.1|13824.1|13822.6|13829.5|13828.3|13822.1|13821.2|756
1615198800000|2021-03-08 10:20:00|13824|13822.5|13822.1|13820.6|13828.3|13827.1|13821.6|13820.4|640
1615199100000|2021-03-08 10:25:00|13822.3|13820.8|13826.7|13825.8|13827.2|13826.2|13820.2|13819.3|588
1615199400000|2021-03-08 10:30:00|13826.6|13825.7|13843.2|13841.7|13843.7|13842.8|13826.5|13825.5|810
1615199700000|2021-03-08 10:35:00|13843.3|13842.4|13841.3|13840.4|13848.2|13847.3|13841.2|13840.3|877
1615200000000|2021-03-08 10:40:00|13841.1|13840.2|13849|13847.5|13849.1|13847.8|13840.6|13839.2|613
1615200300000|2021-03-08 10:45:00|13848.2|13847.3|13845.9|13844.4|13853.3|13852.4|13844.5|13843.1|816
1615200600000|2021-03-08 10:50:00|13846|13844.5|13844.9|13844|13849.6|13848.2|13843.8|13842.9|638
1615200900000|2021-03-08 10:55:00|13844.8|13843.9|13844.8|13843.3|13847.3|13846.1|13843.8|13842.7|620
1615201200000|2021-03-08 11:00:00|13844.9|13843.4|13840|13839.1|13845.4|13844.5|13839.1|13837.8|593
1615201500000|2021-03-08 11:05:00|13840.1|13839.2|13832.9|13832|13843.6|13842.3|13830.1|13829.2|847
1615201800000|2021-03-08 11:10:00|13832.8|13831.9|13837.1|13835.6|13838.2|13837.1|13828.8|13827.3|765
1615202100000|2021-03-08 11:15:00|13837|13835.5|13828.7|13827.2|13837|13835.9|13824|13823|764
1615202400000|2021-03-08 11:20:00|13828.6|13827.1|13831.5|13830.6|13832.3|13831.4|13825.8|13824.7|587
1615202700000|2021-03-08 11:25:00|13831.4|13830.5|13835.5|13834.6|13838.1|13836.8|13830.8|13829.8|754
1615203000000|2021-03-08 11:30:00|13835.6|13834.7|13842.3|13841.4|13843.6|13842.4|13834.8|13833.9|692
1615203300000|2021-03-08 11:35:00|13842.5|13841|13841.2|13839.7|13845.4|13843.9|13839.2|13838.1|716
1615203600000|2021-03-08 11:40:00|13841.3|13839.8|13836.8|13835.9|13842.4|13840.9|13835.8|13834.5|493
1615203900000|2021-03-08 11:45:00|13836.1|13835.2|13832.1|13830.6|13839.7|13838.5|13831.9|13830.4|548
1615204200000|2021-03-08 11:50:00|13831.1|13830.2|13842.1|13840.6|13842.2|13841.2|13826.1|13825|1028
1615204500000|2021-03-08 11:55:00|13841.7|13840.8|13835.2|13834.3|13846.9|13845.7|13834.5|13833.5|1199
1615204800000|2021-03-08 12:00:00|13835.1|13834.2|13831.2|13830.3|13837.6|13836.4|13829.7|13828.8|931
1615205100000|2021-03-08 12:05:00|13831.1|13830.2|13829.7|13828.8|13834.3|13833|13828.9|13827.7|821
1615205400000|2021-03-08 12:10:00|13829.6|13828.7|13835|13834.1|13838.7|13837.8|13829.6|13828.6|778
1615205700000|2021-03-08 12:15:00|13835.1|13834.2|13831.6|13830.7|13836.6|13835.6|13829.2|13828|822
1615206000000|2021-03-08 12:20:00|13831.7|13830.8|13835.5|13834|13837.4|13836.1|13831.7|13830.7|586
1615206300000|2021-03-08 12:25:00|13835.8|13834.3|13838.6|13837.1|13839.6|13838.4|13833.8|13832.9|794
1615206600000|2021-03-08 12:30:00|13838.7|13837.2|13834.8|13833.3|13840.1|13839|13832.8|13831.8|760
1615206900000|2021-03-08 12:35:00|13834.5|13833.6|13826.3|13825.4|13836.1|13834.8|13825.6|13824.6|671
1615207200000|2021-03-08 12:40:00|13826.2|13825.3|13828.5|13827|13831.3|13830.1|13823.8|13822.9|689
1615207500000|2021-03-08 12:45:00|13828.6|13827.1|13824.8|13823.9|13828.6|13827.1|13819.8|13818.8|706
1615207800000|2021-03-08 12:50:00|13824.9|13824|13817.7|13816.8|13827.5|13826.6|13815|13813.5|814
1615208100000|2021-03-08 12:55:00|13817.6|13816.7|13824.5|13823.6|13825.8|13824.9|13816.9|13816|806
1615208400000|2021-03-08 13:00:00|13824.6|13823.7|13829|13828.1|13829.2|13828.3|13823.5|13822.4|831
1615208700000|2021-03-08 13:05:00|13829.1|13828.2|13829.9|13829|13834.9|13834|13828.1|13827.2|730
1615209000000|2021-03-08 13:10:00|13830|13829.1|13841.1|13840.2|13843|13841.9|13826.7|13825.8|947
1615209300000|2021-03-08 13:15:00|13841|13840.1|13846.8|13845.9|13847.7|13846.8|13839.5|13838.6|988
1615209600000|2021-03-08 13:20:00|13846.4|13845.5|13849.8|13848.9|13852.8|13851.7|13844.1|13843.2|941
1615209900000|2021-03-08 13:25:00|13850.6|13849.7|13853|13852.1|13853.3|13852.2|13846.5|13845.6|790
1615210200000|2021-03-08 13:30:00|13853.1|13852.2|13847.9|13847|13857.2|13856.3|13845.5|13844.6|931
1615210500000|2021-03-08 13:35:00|13847.4|13846.5|13842.8|13841.9|13847.4|13846.5|13841|13840.1|823
1615210800000|2021-03-08 13:40:00|13842.9|13842|13844.9|13844|13847.7|13846.8|13840.4|13839.5|836
1615211100000|2021-03-08 13:45:00|13844.8|13843.9|13846.3|13845.4|13852.4|13851.5|13844.8|13843.9|707
1615211400000|2021-03-08 13:50:00|13846.2|13845.3|13849.5|13848|13851.3|13850.1|13841.9|13841|823
1615211700000|2021-03-08 13:55:00|13849.4|13847.9|13850.3|13848.8|13851.4|13850.4|13845.8|13844.7|791
1615212000000|2021-03-08 14:00:00|13850.1|13849.2|13849.3|13848.4|13855.5|13854.1|13846.7|13845.5|983
1615212300000|2021-03-08 14:05:00|13849.5|13848|13849.5|13848.6|13850.1|13849|13842.3|13841.2|827
1615212600000|2021-03-08 14:10:00|13848.8|13847.9|13846.1|13845.2|13849.1|13848.2|13841.9|13840.8|967
1615212900000|2021-03-08 14:15:00|13846.2|13845.3|13846.5|13845.6|13849.3|13847.8|13842.3|13840.8|795
1615213200000|2021-03-08 14:20:00|13846.7|13845.2|13845.2|13844.3|13847.9|13846.7|13841.7|13840.5|562
1615213500000|2021-03-08 14:25:00|13845.5|13844|13843.6|13842.1|13848.2|13847|13841.5|13840.4|585
1615213800000|2021-03-08 14:30:00|13843.5|13842|13828.8|13827.3|13844.7|13843.7|13827.7|13826.5|913
1615214100000|2021-03-08 14:35:00|13828.9|13827.4|13836.1|13834.6|13836.1|13834.6|13823.7|13822.8|911
1615214400000|2021-03-08 14:40:00|13836|13834.5|13843.5|13842|13847.5|13846.4|13834.7|13833.5|1156
1615214700000|2021-03-08 14:45:00|13843.6|13842.1|13840.3|13838.8|13846.4|13845.1|13839.8|13838.5|1228
1615215000000|2021-03-08 14:50:00|13840.4|13839.4|13834.3|13833.4|13843.5|13842.6|13832.2|13830.9|1356
1615215300000|2021-03-08 14:55:00|13834.4|13833.5|13828.9|13827.4|13839|13838|13822.6|13821.3|1487
1615215600000|2021-03-08 15:00:00|13828.8|13827.3|13829.6|13828.1|13832.8|13831.3|13822.7|13821.5|1593
1615215900000|2021-03-08 15:05:00|13829|13828|13832.4|13831.5|13835.7|13834.8|13828.1|13826.6|1320
1615216200000|2021-03-08 15:10:00|13832.8|13831.3|13837|13835.5|13837.6|13836.7|13826.8|13825.9|1341
1615216500000|2021-03-08 15:15:00|13836.9|13835.4|13836.3|13835.4|13839.3|13838.2|13830.8|13829.8|1329
1615216800000|2021-03-08 15:20:00|13836.1|13835.2|13828.5|13827.6|13842.4|13841.1|13826.2|13825|1267
1615217100000|2021-03-08 15:25:00|13828.8|13827.3|13828.6|13827.7|13832.5|13831|13824.5|13823.6|1094
1615217400000|2021-03-08 15:30:00|13828.7|13827.8|13829.8|13828.9|13831.4|13830.5|13826.8|13825.9|1054
1615217700000|2021-03-08 15:35:00|13829.7|13828.8|13822.4|13821.5|13831.3|13830.3|13821.4|13820.4|931
1615218000000|2021-03-08 15:40:00|13822.5|13821.6|13817.8|13816.9|13826|13825.1|13815.8|13814.8|1064
1615218300000|2021-03-08 15:45:00|13817.9|13817|13811.7|13810.8|13819.1|13818|13811.3|13810.4|1152
1615218600000|2021-03-08 15:50:00|13811.9|13811|13807.1|13806.2|13815.5|13814.3|13806.7|13805.5|938
1615218900000|2021-03-08 15:55:00|13807|13806.1|13812.2|13811.3|13817.4|13816.5|13806.9|13806|1191
1615219200000|2021-03-08 16:00:00|13812.8|13811.1|13817.4|13816.5|13819.5|13818.5|13810.7|13809.8|1135
1615219500000|2021-03-08 16:05:00|13817.6|13816.7|13815.8|13814.9|13819|13818.1|13813.6|13812.5|863
1615219800000|2021-03-08 16:10:00|13816.2|13815.3|13817.9|13816.4|13818.2|13817.1|13811.2|13809.7|843
1615220100000|2021-03-08 16:15:00|13817.5|13816.6|13814.5|13813.6|13820.3|13819.4|13813.3|13812|1043
1615220400000|2021-03-08 16:20:00|13814.6|13813.7|13820.6|13819.7|13821.9|13820.6|13813.4|13812.3|755
1615220700000|2021-03-08 16:25:00|13820.5|13819.6|13816.4|13815.5|13820.6|13819.7|13813.7|13812.4|803
1615221000000|2021-03-08 16:30:00|13816.3|13815.4|13816.3|13815.4|13818.4|13817.4|13812.7|13811.8|860
1615221300000|2021-03-08 16:35:00|13816.1|13815.2|13814|13813.1|13817.1|13816.2|13812.4|13811.5|773
1615221600000|2021-03-08 16:40:00|13813.9|13813|13816.9|13816|13819.5|13818.6|13812.9|13812|730
1615221900000|2021-03-08 16:45:00|13816.7|13815.8|13808.6|13807.7|13818.8|13817.9|13808.5|13807.5|891
1615222200000|2021-03-08 16:50:00|13808.7|13807.8|13805.9|13805|13809.9|13809|13803.5|13802.6|905
1615222500000|2021-03-08 16:55:00|13806.1|13805.2|13809.3|13808.4|13810.7|13809.7|13804.5|13803.5|907
1615222800000|2021-03-08 17:00:00|13809.4|13808.5|13815.1|13814.2|13816.6|13815.7|13809.2|13808.2|947
1615223100000|2021-03-08 17:05:00|13815|13814.1|13817.8|13816.9|13820|13818.9|13814.3|13813.4|838
1615223400000|2021-03-08 17:10:00|13817.7|13816.8|13816.8|13815.9|13820.5|13819.6|13814.8|13813.6|771
1615223700000|2021-03-08 17:15:00|13816.9|13816|13817.5|13816.6|13821.1|13820.2|13816.7|13815.8|800
1615224000000|2021-03-08 17:20:00|13817.4|13816.5|13825.7|13824.8|13826|13825|13816.7|13815.8|810
1615224300000|2021-03-08 17:25:00|13825.6|13824.7|13823.6|13822.7|13826.8|13825.9|13820.8|13819.6|723
1615224600000|2021-03-08 17:30:00|13823.5|13822.6|13824.9|13824|13826|13825.1|13819.7|13818.7|731
1615224900000|2021-03-08 17:35:00|13825|13824.1|13827.4|13826.5|13829.2|13828.2|13824.7|13823.6|599
1615225200000|2021-03-08 17:40:00|13827.9|13827|13834.2|13833.3|13834.4|13833.5|13827.8|13826.6|803
1615225500000|2021-03-08 17:45:00|13834.1|13833.2|13833.8|13832.9|13838.1|13837.2|13833.7|13832.8|619
1615225800000|2021-03-08 17:50:00|13833.9|13833|13836.2|13835.3|13837.1|13836|13833.8|13832.9|616
1615226100000|2021-03-08 17:55:00|13836.3|13835.4|13838.9|13838|13839.2|13838.3|13835.6|13834.7|581
1615226400000|2021-03-08 18:00:00|13839.3|13838.4|13840.7|13839.8|13841.2|13840|13836.5|13835.6|684
1615226700000|2021-03-08 18:05:00|13840.6|13839.7|13845.8|13844.9|13847.4|13846.5|13839.4|13838.3|692
1615227000000|2021-03-08 18:10:00|13845.9|13845|13844.8|13843.9|13847.1|13846.2|13842.8|13841.9|661
1615227300000|2021-03-08 18:15:00|13844.7|13843.8|13842.1|13841.2|13845.5|13844.5|13841.3|13840.4|530
1615227600000|2021-03-08 18:20:00|13842.2|13841.3|13838.8|13837.9|13843|13842.1|13838.1|13837.2|528
1615227900000|2021-03-08 18:25:00|13838.7|13837.8|13839.6|13838.7|13841.3|13840.4|13838.3|13837.4|642
1615228200000|2021-03-08 18:30:00|13839.7|13838.8|13838|13837.1|13840.8|13839.6|13836.6|13835.7|596
1615228500000|2021-03-08 18:35:00|13837.8|13836.9|13837|13836.1|13840.5|13839.2|13836.9|13836|661
1615228800000|2021-03-08 18:40:00|13837.1|13836.2|13838.6|13837.7|13840.9|13839.7|13836.8|13835.9|562
1615229100000|2021-03-08 18:45:00|13838.7|13837.8|13836.7|13835.8|13840.7|13839.6|13835.8|13834.9|601
1615229400000|2021-03-08 18:50:00|13836.8|13835.9|13830.7|13829.8|13837.5|13836.4|13830.6|13829.5|803
1615229700000|2021-03-08 18:55:00|13830.8|13829.9|13835.7|13834.8|13836|13835.1|13830.6|13829.4|832
1615230000000|2021-03-08 19:00:00|13835.6|13834.7|13832.5|13831.6|13836.8|13835.9|13831.5|13830|861
1615230300000|2021-03-08 19:05:00|13832.4|13831.5|13835.2|13834.3|13836.1|13835.2|13832.2|13831.1|653
1615230600000|2021-03-08 19:10:00|13835.7|13834.2|13835.9|13834.4|13837.2|13836.3|13834.5|13833.4|675
1615230900000|2021-03-08 19:15:00|13835.6|13834.7|13831.8|13830.9|13836.3|13835.3|13830.4|13829.3|610
1615231200000|2021-03-08 19:20:00|13831.9|13831|13828.9|13828|13832.9|13831.9|13826.5|13825.6|748
1615231500000|2021-03-08 19:25:00|13828.6|13827.4|13833.8|13832.9|13834.2|13833.3|13828|13826.8|622
1615231800000|2021-03-08 19:30:00|13833.9|13833|13835.7|13834.8|13837.2|13836.1|13833.9|13833|525
1615232100000|2021-03-08 19:35:00|13835.6|13834.7|13837.8|13836.9|13840|13838.9|13835.5|13834.2|576
1615232400000|2021-03-08 19:40:00|13837.7|13836.8|13836.6|13835.1|13839|13838.1|13834.4|13833.5|627
1615232700000|2021-03-08 19:45:00|13836.7|13835.2|13837.6|13836.7|13838.2|13837.3|13835|13834.1|570
1615233000000|2021-03-08 19:50:00|13837|13836.1|13840.4|13839.5|13840.8|13839.9|13836.5|13835.6|551
1615233300000|2021-03-08 19:55:00|13840.3|13839.4|13837.8|13836.9|13840.8|13839.9|13837.6|13836.4|569
1615233600000|2021-03-08 20:00:00|13837.7|13836.8|13829.9|13828.4|13838.1|13837|13829.4|13828.3|801
1615233900000|2021-03-08 20:05:00|13829.8|13828.9|13828.7|13827.8|13830.3|13829.1|13827.8|13826.5|485
1615234200000|2021-03-08 20:10:00|13828.9|13828|13831.6|13830.7|13832.9|13831.9|13828.2|13826.9|671
1615234500000|2021-03-08 20:15:00|13831.8|13830.9|13822.2|13820.7|13831.8|13830.9|13821.4|13820.3|687
1615234800000|2021-03-08 20:20:00|13822.4|13820.9|13825.2|13823.7|13826.6|13825.7|13822.3|13820.9|695
1615235100000|2021-03-08 20:25:00|13825.3|13823.8|13826.7|13825.2|13826.9|13825.4|13824.2|13823|582
1615235400000|2021-03-08 20:30:00|13826.6|13825.1|13825.6|13824.7|13827.7|13826.5|13825.2|13824|662
1615235700000|2021-03-08 20:35:00|13825.7|13824.8|13825|13824.1|13826.7|13825.2|13824.3|13823|497
1615236000000|2021-03-08 20:40:00|13824.9|13824|13825.9|13825|13827.5|13826.3|13822.3|13821.3|489
1615236300000|2021-03-08 20:45:00|13826|13825.1|13828.3|13826.8|13828.5|13827.1|13824.5|13823.4|439
1615236600000|2021-03-08 20:50:00|13828.1|13827.2|13825.1|13823.6|13830.6|13829.1|13824.6|13823.4|600
1615236900000|2021-03-08 20:55:00|13825.2|13823.7|13818.7|13817.8|13825.2|13823.7|13818.4|13817.2|572
1615237200000|2021-03-08 21:00:00|13818.4|13817.5|13821.3|13819.8|13822.9|13821.4|13817.6|13816.6|342
1615237500000|2021-03-08 21:05:00|13821.2|13819.7|13820.8|13819.9|13822.1|13820.8|13820.6|13819.4|214
1615237800000|2021-03-08 21:10:00|13820.7|13819.8|13820.5|13819|13821.3|13820|13818.8|13817.3|273
1615238100000|2021-03-08 21:15:00|13820.4|13818.9|13819.2|13817.7|13821.1|13820|13818.8|13817.3|159
1615238400000|2021-03-08 21:20:00|13819.1|13817.6|13815.9|13814.4|13819.3|13817.8|13815.5|13814.4|208
1615238700000|2021-03-08 21:25:00|13816|13814.5|13816.6|13815.7|13817.3|13816|13815.6|13814.3|174
1615239000000|2021-03-08 21:30:00|13816.8|13815.9|13816.6|13815.7|13818.2|13817.2|13816.3|13815.3|204
1615239300000|2021-03-08 21:35:00|13816.5|13815.6|13819.2|13817.7|13819.5|13818|13815.7|13814.5|218
1615239600000|2021-03-08 21:40:00|13819|13818.1|13820.8|13819.3|13821.1|13819.7|13818.7|13817.4|255
1615239900000|2021-03-08 21:45:00|13820.7|13819.2|13819|13817.5|13821.5|13820|13818.8|13817.3|260
1615240200000|2021-03-08 21:50:00|13819.1|13817.6|13819.3|13817.8|13820.2|13818.7|13817.7|13816.4|340
1615240500000|2021-03-08 21:55:00|13819.4|13817.9|13827.6|13817.6|13828.8|13822.1|13819.4|13816.8|565
1615240800000|2021-03-08 22:00:00|13827.7|13817.7|13831.6|13821.6|13831.6|13821.6|13827.7|13817.7|30
1615241100000|2021-03-08 22:05:00|13831.8|13821.8|13827.9|13817.9|13834.2|13824.2|13827.1|13817.1|100
1615241400000|2021-03-08 22:10:00|13828.4|13818.4|13828.5|13818.5|13832.4|13822.4|13826.6|13816.6|238
1615241700000|2021-03-08 22:15:00|13827.9|13817.9|13829.6|13819.6|13831.8|13821.8|13825.7|13815.7|230
1615242000000|2021-03-08 22:20:00|13829.7|13819.7|13826.6|13816.6|13832.2|13822.2|13826|13816|239
1615242300000|2021-03-08 22:25:00|13826.5|13816.5|13825.8|13815.8|13829.6|13819.6|13824.2|13814.2|150
1615242600000|2021-03-08 22:30:00|13825.9|13815.9|13824|13814|13827.4|13817.4|13823.2|13813.7|219
1615242900000|2021-03-08 22:35:00|13824.1|13814.1|13826.1|13818.1|13828|13818.2|13823.8|13813.8|149
1615243200000|2021-03-08 22:40:00|13826.2|13816.6|13823.4|13816.1|13827.1|13818|13823.4|13814.1|106
1615243500000|2021-03-08 22:45:00|13823.5|13815.1|13823.7|13818.5|13825|13818.8|13823.2|13813.3|332
1615243800000|2021-03-08 22:50:00|13824.2|13816.8|13823.7|13819.2|13827.5|13819.3|13823.4|13815.5|465
1615244100000|2021-03-08 22:55:00|13823.6|13819.1|13820.6|13810.6|13826.4|13819.3|13819.6|13809.6|753
1615244400000|2021-03-08 23:00:00|13821.6|13811.6|13823|13821.5|13824.8|13821.8|13821|13811.6|941
1615244700000|2021-03-08 23:05:00|13823.1|13821.6|13820.9|13819.4|13823.1|13821.6|13819.6|13818.1|245
1615245000000|2021-03-08 23:10:00|13821|13819.5|13824.2|13822.7|13824.2|13822.7|13820.6|13819.1|248
1615245300000|2021-03-08 23:15:00|13824.1|13822.6|13825.1|13823.6|13826.2|13824.7|13822.8|13821.4|337
1615245600000|2021-03-08 23:20:00|13824.9|13823.4|13822.9|13821.4|13825.6|13823.8|13822.7|13821.2|240
1615245900000|2021-03-08 23:25:00|13823|13821.5|13824.7|13823.2|13825.3|13823.8|13822|13820.6|287
1615246200000|2021-03-08 23:30:00|13824.6|13823.1|13826|13824.5|13826.6|13825.1|13824|13822.5|271
1615246500000|2021-03-08 23:35:00|13826.1|13824.6|13825.9|13824.4|13826.1|13824.6|13824.2|13823.2|252
1615246800000|2021-03-08 23:40:00|13826|13824.5|13825.1|13823.6|13826.8|13825.4|13824.9|13823.4|273
1615247100000|2021-03-08 23:45:00|13825|13823.5|13826.4|13824.9|13827.7|13826.2|13825|13823.5|275
1615247400000|2021-03-08 23:50:00|13826.3|13824.8|13825.3|13823.8|13826.5|13825.2|13823.2|13821.7|231
1615247700000|2021-03-08 23:55:00|13825.4|13823.9|13822.5|13821|13826.5|13825|13822.2|13820.9|213
1615248000000|2021-03-09 00:00:00|13822.6|13821.1|13820.9|13819.4|13825.9|13824.4|13820.8|13819.3|423
1615248300000|2021-03-09 00:05:00|13820.8|13819.3|13817.4|13815.9|13821.2|13819.9|13816.9|13815.4|356
1615248600000|2021-03-09 00:10:00|13817.5|13816|13817.9|13816.4|13820.8|13819.3|13817.5|13816|540
1615248900000|2021-03-09 00:15:00|13818|13816.5|13816.8|13815.3|13819.6|13818.4|13814.6|13813.1|517
1615249200000|2021-03-09 00:20:00|13816.9|13815.4|13813.8|13812.3|13818.1|13816.6|13813.5|13812.3|551
1615249500000|2021-03-09 00:25:00|13814.1|13812.6|13810.8|13809.3|13815.7|13814.2|13809.8|13808.3|643
1615249800000|2021-03-09 00:30:00|13810.7|13809.2|13809.5|13808|13811.6|13810.1|13802.9|13801.4|863
1615250100000|2021-03-09 00:35:00|13809.8|13808.3|13808.2|13806.7|13811.3|13810.1|13805.8|13804.4|653
1615250400000|2021-03-09 00:40:00|13808.4|13806.9|13811.5|13810|13812|13810.7|13804.7|13803.2|534
1615250700000|2021-03-09 00:45:00|13811.4|13809.9|13811.9|13810.4|13812.9|13811.2|13807.7|13806.2|456
1615251000000|2021-03-09 00:50:00|13811.8|13810.3|13813.9|13812.4|13816.1|13814.6|13808.2|13806.7|581
1615251300000|2021-03-09 00:55:00|13813.8|13812.3|13817.6|13816.1|13818.1|13816.6|13812|13810.5|418
1615251600000|2021-03-09 01:00:00|13817.5|13816|13819.4|13817.9|13819.7|13818.2|13813.6|13812.1|632
1615251900000|2021-03-09 01:05:00|13819.2|13817.7|13821|13819.5|13823.5|13822.2|13818.7|13817.2|598
1615252200000|2021-03-09 01:10:00|13820.9|13819.4|13822.7|13821.2|13825.7|13824.2|13820.8|13819.3|477
1615252500000|2021-03-09 01:15:00|13822.8|13821.3|13821.2|13819.7|13824.1|13823|13819.2|13818|606
1615252800000|2021-03-09 01:20:00|13821.3|13819.8|13817.7|13816.2|13822.3|13820.8|13816.2|13814.7|610
1615253100000|2021-03-09 01:25:00|13817.8|13816.3|13815.3|13813.8|13818.4|13816.9|13813.2|13811.7|790
1615253400000|2021-03-09 01:30:00|13814.7|13813.5|13808.3|13806.8|13816.1|13815|13808|13806.5|1038
1615253700000|2021-03-09 01:35:00|13808.4|13806.9|13807.9|13806.4|13811.6|13810.3|13806|13804.5|914
1615254000000|2021-03-09 01:40:00|13807.8|13806.3|13804.9|13803.4|13810.4|13808.9|13804.6|13803.1|774
1615254300000|2021-03-09 01:45:00|13805|13803.5|13806.9|13805.4|13809.8|13808.3|13804.1|13802.6|766
1615254600000|2021-03-09 01:50:00|13806.8|13805.3|13809.5|13808|13809.9|13808.4|13805.4|13803.9|807
1615254900000|2021-03-09 01:55:00|13809.6|13808.1|13808.3|13806.8|13811.1|13809.8|13807.1|13806|878
1615255200000|2021-03-09 02:00:00|13808.2|13806.7|13816.7|13815.8|13818|13816.6|13807.6|13806.4|842
1615255500000|2021-03-09 02:05:00|13816.6|13815.7|13823.6|13822.1|13824|13822.7|13815.9|13814.8|781
1615255800000|2021-03-09 02:10:00|13823.8|13822.3|13827.2|13825.7|13829.2|13827.7|13823.8|13822.3|870
1615256100000|2021-03-09 02:15:00|13827.3|13825.8|13831.2|13829.7|13832.2|13830.8|13824.4|13823|707
1615256400000|2021-03-09 02:20:00|13831.1|13829.6|13828|13826.5|13832.2|13831|13826.3|13824.8|794
1615256700000|2021-03-09 02:25:00|13828.1|13826.6|13833|13831.5|13833.3|13832|13827.1|13825.8|730
1615257000000|2021-03-09 02:30:00|13832.9|13831.4|13828.2|13826.7|13834.7|13833.2|13826.6|13825.6|791
1615257300000|2021-03-09 02:35:00|13828|13826.5|13826.3|13824.8|13832.2|13830.9|13826.3|13824.8|839
1615257600000|2021-03-09 02:40:00|13826.5|13825|13829.1|13827.6|13829.4|13828|13821.7|13820.6|907
1615257900000|2021-03-09 02:45:00|13829.2|13827.7|13830|13828.5|13830.8|13829.3|13824.6|13823.5|768
1615258200000|2021-03-09 02:50:00|13830.1|13828.6|13831.3|13830.4|13832.9|13831.9|13828.3|13826.8|704
1615258500000|2021-03-09 02:55:00|13831.2|13830.3|13835.1|13833.6|13836.5|13835|13830.8|13829.4|753
1615258800000|2021-03-09 03:00:00|13835.7|13834.2|13833.4|13831.9|13836|13834.5|13831.1|13829.6|721
1615259100000|2021-03-09 03:05:00|13833.3|13831.8|13838.8|13837.3|13839.4|13838|13832.9|13831.4|768
1615259400000|2021-03-09 03:10:00|13838.3|13836.8|13844.8|13843.3|13845.6|13844.2|13838.2|13836.7|774
1615259700000|2021-03-09 03:15:00|13844.7|13843.2|13843.6|13842.1|13846.2|13844.7|13841.5|13840.1|747
1615260000000|2021-03-09 03:20:00|13843.7|13842.2|13843|13841.5|13845.3|13843.8|13840.8|13839.9|761
1615260300000|2021-03-09 03:25:00|13843.1|13841.6|13841.8|13840.3|13844.8|13843.3|13840.9|13839.7|680
1615260600000|2021-03-09 03:30:00|13841.7|13840.2|13842.9|13841.4|13844.1|13842.8|13841.2|13839.8|690
1615260900000|2021-03-09 03:35:00|13843|13841.5|13841.3|13839.8|13843.9|13842.7|13840.8|13839.6|639
1615261200000|2021-03-09 03:40:00|13841.8|13840.3|13842.5|13841|13844.7|13843.6|13840.6|13839.6|721
1615261500000|2021-03-09 03:45:00|13842.6|13841.1|13841.3|13839.8|13842.9|13841.6|13840.6|13839.6|475
1615261800000|2021-03-09 03:50:00|13841.2|13839.7|13847|13845.5|13851.2|13849.9|13841.1|13839.7|698
1615262100000|2021-03-09 03:55:00|13846.9|13845.4|13847.7|13846.2|13850.5|13849|13846|13844.6|648
1615262400000|2021-03-09 04:00:00|13848|13846.8|13849.1|13847.6|13851.2|13849.7|13846.9|13845.6|653
1615262700000|2021-03-09 04:05:00|13849|13847.5|13848|13846.5|13850|13848.8|13847|13845.7|450
1615263000000|2021-03-09 04:10:00|13848.1|13846.6|13846.3|13844.8|13851.2|13850|13845.7|13844.2|540
1615263300000|2021-03-09 04:15:00|13846.2|13844.7|13844.6|13843.1|13846.9|13845.4|13844.1|13842.9|521
1615263600000|2021-03-09 04:20:00|13845.2|13843.7|13841.6|13840.1|13845.2|13843.9|13840.9|13839.4|535
1615263900000|2021-03-09 04:25:00|13841.7|13840.2|13843.6|13842.1|13845|13843.8|13839.1|13837.6|583
1615264200000|2021-03-09 04:30:00|13843.7|13842.2|13845.6|13844.1|13846.6|13845.1|13843.1|13841.6|454
1615264500000|2021-03-09 04:35:00|13845.5|13844|13840.9|13839.4|13846.5|13845|13840.3|13839.2|494
1615264800000|2021-03-09 04:40:00|13840.5|13839.6|13840.1|13838.6|13842.4|13840.9|13838.4|13837|471
1615265100000|2021-03-09 04:45:00|13840|13838.5|13841.2|13839.7|13842.5|13841.1|13838.2|13836.7|531
1615265400000|2021-03-09 04:50:00|13841.3|13839.8|13843.2|13841.7|13844.7|13843.2|13840.9|13839.7|368
1615265700000|2021-03-09 04:55:00|13843.1|13841.6|13842.5|13841|13844.5|13843.6|13841.3|13840.2|517
1615266000000|2021-03-09 05:00:00|13842.6|13841.6|13844.1|13842.6|13845|13843.7|13842|13840.7|665
1615266300000|2021-03-09 05:05:00|13843.8|13842.3|13843.3|13842.4|13846.4|13845.3|13842.3|13841.2|646
1615266600000|2021-03-09 05:10:00|13843.4|13842.5|13848.4|13846.9|13848.6|13847.2|13842.1|13840.7|524
1615266900000|2021-03-09 05:15:00|13848.5|13847|13847|13845.5|13850.2|13848.9|13847|13845.5|513
1615267200000|2021-03-09 05:20:00|13846.9|13845.4|13846.3|13844.8|13847.9|13846.4|13845.2|13843.9|428
1615267500000|2021-03-09 05:25:00|13846.4|13844.9|13846.6|13845.7|13849.4|13847.9|13845.9|13844.4|581
1615267800000|2021-03-09 05:30:00|13846.4|13845.1|13843.5|13842|13848.3|13846.8|13843.1|13842|581
1615268100000|2021-03-09 05:35:00|13843.6|13842.1|13841|13839.5|13843.9|13842.7|13840.5|13839.2|681
1615268400000|2021-03-09 05:40:00|13840.9|13839.4|13841.4|13839.9|13843.7|13842.4|13839.9|13838.8|527
1615268700000|2021-03-09 05:45:00|13841.3|13839.8|13840|13838.5|13843|13841.6|13839|13837.7|591
1615269000000|2021-03-09 05:50:00|13840.1|13838.6|13840|13838.5|13842.8|13841.5|13838.9|13837.4|539
1615269300000|2021-03-09 05:55:00|13840.1|13838.6|13839.5|13838.6|13841.2|13840|13837.6|13836.4|561
1615269600000|2021-03-09 06:00:00|13839.8|13838.9|13840.8|13839.9|13841.4|13840.1|13837.1|13835.7|615
1615269900000|2021-03-09 06:05:00|13840.9|13840|13842.2|13841.3|13843|13841.8|13838.8|13837.6|501
1615270200000|2021-03-09 06:10:00|13842.3|13841.4|13844|13842.5|13845.8|13844.4|13842|13840.7|587
1615270500000|2021-03-09 06:15:00|13844.1|13842.6|13845.6|13844.1|13847.6|13846.1|13843.7|13842.4|567
1615270800000|2021-03-09 06:20:00|13845.7|13844.2|13845.3|13843.8|13848.6|13847.5|13844.3|13843.2|487
1615271100000|2021-03-09 06:25:00|13845.4|13843.9|13846|13844.5|13847.3|13846.2|13845.2|13843.7|569
1615271400000|2021-03-09 06:30:00|13845.9|13844.4|13844.5|13843|13846.7|13845.5|13843|13841.7|682
1615271700000|2021-03-09 06:35:00|13844.6|13843.1|13845.6|13844.1|13847.3|13846.2|13844.3|13843|471
1615272000000|2021-03-09 06:40:00|13845.4|13844.5|13839.3|13838.4|13847.2|13845.9|13839|13838|575
1615272300000|2021-03-09 06:45:00|13839.5|13838.6|13836.3|13834.8|13840.1|13838.9|13836.2|13834.7|690
1615272600000|2021-03-09 06:50:00|13836.2|13834.7|13835.1|13833.6|13836.5|13835|13831.8|13830.6|647
1615272900000|2021-03-09 06:55:00|13835|13833.5|13835.9|13834.4|13837.2|13835.8|13834.5|13833|557
1615273200000|2021-03-09 07:00:00|13836.2|13834.7|13830.1|13828.6|13836.4|13835.2|13829.2|13827.7|757
1615273500000|2021-03-09 07:05:00|13830.3|13828.8|13829.9|13828.4|13833.4|13832.1|13827.9|13826.7|768
1615273800000|2021-03-09 07:10:00|13829.8|13828.3|13843.3|13841.8|13843.3|13841.8|13829.7|13828.2|633
1615274100000|2021-03-09 07:15:00|13843|13842.1|13856.7|13855.2|13858.4|13857|13843|13841.7|963
1615274400000|2021-03-09 07:20:00|13856.6|13855.1|13863.1|13861.6|13866.4|13865.3|13854.5|13853|1054
1615274700000|2021-03-09 07:25:00|13863|13861.5|13866.3|13864.8|13866.6|13865.6|13861.1|13859.7|725
1615275000000|2021-03-09 07:30:00|13866.2|13864.7|13873.4|13871.9|13878|13876.9|13864.3|13863.1|979
1615275300000|2021-03-09 07:35:00|13873.1|13872.2|13872.6|13871.1|13875.9|13874.7|13868.7|13867.6|770
1615275600000|2021-03-09 07:40:00|13872.4|13870.9|13873.2|13871.7|13878.1|13877.2|13870.8|13869.9|728
1615275900000|2021-03-09 07:45:00|13873.1|13871.6|13876.3|13875.4|13877.3|13876.3|13868.8|13867.7|794
1615276200000|2021-03-09 07:50:00|13876.7|13875.8|13881.1|13879.6|13887|13885.8|13875.6|13874.4|958
1615276500000|2021-03-09 07:55:00|13881.2|13879.7|13879.9|13878.4|13884.2|13882.8|13876.7|13875.8|846
1615276800000|2021-03-09 08:00:00|13879.7|13878.8|13865.4|13863.9|13879.9|13879|13863.5|13862|1094
1615277100000|2021-03-09 08:05:00|13865.2|13863.7|13866.2|13864.7|13868.3|13866.9|13859.1|13857.9|813
1615277400000|2021-03-09 08:10:00|13866.3|13864.8|13865.3|13863.8|13869.5|13868.2|13861|13859.8|751
1615277700000|2021-03-09 08:15:00|13865|13864.1|13864.9|13863.4|13868.3|13867.2|13861.1|13860|885
1615278000000|2021-03-09 08:20:00|13864.8|13863.3|13866.8|13865.3|13867|13865.7|13857|13856.1|762
1615278300000|2021-03-09 08:25:00|13866.7|13865.2|13876.8|13875.9|13877.2|13876.1|13866.4|13864.9|722
1615278600000|2021-03-09 08:30:00|13877.1|13876.2|13888.9|13888|13890.5|13889.6|13875.9|13874.7|828
1615278900000|2021-03-09 08:35:00|13889.1|13888.2|13895|13893.5|13895.4|13894.5|13884.7|13883.5|957
1615279200000|2021-03-09 08:40:00|13895.2|13893.7|13881.8|13880.3|13895.4|13894.5|13880.8|13879.9|905
1615279500000|2021-03-09 08:45:00|13881.5|13880.6|13890.6|13889.1|13893.6|13892.5|13880.5|13879.4|1031
1615279800000|2021-03-09 08:50:00|13890.7|13889.2|13895.1|13893.6|13900.5|13899.6|13889.7|13888.5|929
1615280100000|2021-03-09 08:55:00|13894.7|13893.8|13892.8|13891.9|13897.7|13896.6|13891.5|13890.2|919
1615280400000|2021-03-09 09:00:00|13892.6|13891.7|13892.5|13891.6|13895.2|13894.2|13886.4|13885.4|789
1615280700000|2021-03-09 09:05:00|13892.3|13891.4|13887|13885.5|13892.6|13891.6|13883.9|13882.6|801
1615281000000|2021-03-09 09:10:00|13887.1|13885.6|13894.7|13893.2|13895.7|13894.6|13886.5|13885.4|840
1615281300000|2021-03-09 09:15:00|13894.9|13893.4|13886.8|13885.9|13896.9|13895.8|13884|13882.8|816
1615281600000|2021-03-09 09:20:00|13886.7|13885.8|13886.1|13884.6|13894.4|13892.9|13885.2|13884|928
1615281900000|2021-03-09 09:25:00|13886|13884.5|13888.6|13887.7|13890.1|13888.9|13884.4|13883.4|769
1615282200000|2021-03-09 09:30:00|13888.8|13887.9|13885.6|13884.1|13892.3|13891.4|13884.5|13883.2|707
1615282500000|2021-03-09 09:35:00|13885.7|13884.2|13893.8|13892.3|13893.8|13892.4|13884.6|13883.2|601
1615282800000|2021-03-09 09:40:00|13893.5|13892.6|13893.1|13892.2|13897|13896.1|13892|13891|627
1615283100000|2021-03-09 09:45:00|13893.2|13891.7|13897.7|13896.8|13897.8|13896.8|13887.4|13886.3|730
1615283400000|2021-03-09 09:50:00|13897.6|13896.7|13892.7|13891.2|13899.4|13898.5|13890.5|13889.6|639
1615283700000|2021-03-09 09:55:00|13892.6|13891.1|13896.7|13895.8|13897.9|13896.7|13890.4|13889.3|754
1615284000000|2021-03-09 10:00:00|13896.6|13895.7|13889.7|13888.8|13897.8|13896.8|13889.4|13888.5|724
1615284300000|2021-03-09 10:05:00|13889.6|13888.7|13886.6|13885.7|13891.1|13889.9|13885.6|13884.7|703
1615284600000|2021-03-09 10:10:00|13886.7|13885.8|13877.5|13876.6|13888.1|13887.1|13876.6|13875.6|655
1615284900000|2021-03-09 10:15:00|13877.7|13876.8|13869.2|13868.3|13879.6|13878.4|13867.8|13866.6|808
1615285200000|2021-03-09 10:20:00|13869.3|13868.4|13868.7|13867.8|13874.7|13873.2|13867.8|13866.6|692
1615285500000|2021-03-09 10:25:00|13868.8|13867.9|13865.2|13863.7|13869.8|13868.6|13860.3|13859.1|831
1615285800000|2021-03-09 10:30:00|13865.1|13863.6|13872.3|13870.8|13872.4|13871|13864.2|13863.2|629
1615286100000|2021-03-09 10:35:00|13872.4|13870.9|13871|13869.5|13872.4|13870.9|13866.7|13865.5|646
1615286400000|2021-03-09 10:40:00|13871.2|13869.7|13866.9|13865.4|13871.8|13870.6|13862.9|13861.7|604
1615286700000|2021-03-09 10:45:00|13866.7|13865.2|13868.5|13867|13872.9|13871.9|13865.6|13864.4|600
1615287000000|2021-03-09 10:50:00|13868.3|13866.8|13881|13879.5|13882.3|13881.1|13868.3|13866.8|699
1615287300000|2021-03-09 10:55:00|13880.9|13879.4|13880.5|13879|13882.2|13881.3|13874.7|13873.5|851
1615287600000|2021-03-09 11:00:00|13880.6|13879.1|13882.7|13881.8|13883.2|13882.3|13876.6|13875.4|636
1615287900000|2021-03-09 11:05:00|13882.6|13881.7|13875.2|13873.7|13882.6|13881.7|13872.5|13871.6|790
1615288200000|2021-03-09 11:10:00|13875.1|13873.6|13881.6|13880.7|13885.1|13883.9|13874.7|13873.5|903
1615288500000|2021-03-09 11:15:00|13881.4|13880.5|13884.4|13883.5|13885.4|13884.2|13877.6|13876.7|687
1615288800000|2021-03-09 11:20:00|13884.5|13883.6|13887.1|13885.6|13887.4|13886.1|13880.7|13879.8|701
1615289100000|2021-03-09 11:25:00|13887.6|13886.2|13889|13887.5|13890.8|13889.9|13886|13884.7|671
1615289400000|2021-03-09 11:30:00|13889.2|13887.7|13882.5|13881.6|13889.2|13887.9|13882.2|13881.3|662
1615289700000|2021-03-09 11:35:00|13882.6|13881.7|13883.6|13882.7|13887.8|13886.7|13881.7|13880.7|662
1615290000000|2021-03-09 11:40:00|13883.7|13882.8|13877.8|13876.9|13883.7|13882.8|13876.1|13874.8|721
1615290300000|2021-03-09 11:45:00|13877.7|13876.8|13883|13881.5|13887.8|13886.9|13877.7|13876.4|730
1615290600000|2021-03-09 11:50:00|13883.1|13881.6|13881.8|13880.3|13885.8|13884.9|13880.3|13879|594
1615290900000|2021-03-09 11:55:00|13881.3|13880.4|13874|13873.1|13882.8|13881.8|13872.2|13871.3|816
1615291200000|2021-03-09 12:00:00|13873.9|13873|13878|13877.1|13878.1|13877.2|13870.5|13869.6|790
1615291500000|2021-03-09 12:05:00|13877.9|13877|13878|13877.1|13880|13878.9|13873.8|13872.9|621
1615291800000|2021-03-09 12:10:00|13878.1|13877.2|13875.4|13874.5|13878.9|13878|13873.1|13872.2|552
1615292100000|2021-03-09 12:15:00|13875.5|13874.6|13879.6|13878.7|13880.6|13879.5|13872.8|13871.9|730
1615292400000|2021-03-09 12:20:00|13879.8|13878.3|13879.9|13879|13880.4|13879.5|13873.9|13872.9|908
1615292700000|2021-03-09 12:25:00|13880|13879.1|13878.9|13877.4|13881.4|13880.5|13876.5|13875.5|595
1615293000000|2021-03-09 12:30:00|13879|13877.5|13873.4|13871.9|13882|13881.1|13873.3|13871.9|616
1615293300000|2021-03-09 12:35:00|13873.3|13871.8|13874.9|13873.4|13877.1|13875.7|13871.9|13871|696
1615293600000|2021-03-09 12:40:00|13875.2|13873.7|13874.2|13873.3|13877.4|13875.9|13872.3|13871.1|612
1615293900000|2021-03-09 12:45:00|13874.1|13873.2|13869.7|13868.2|13876.2|13874.9|13868.4|13867.3|589
1615294200000|2021-03-09 12:50:00|13869.9|13868.4|13870.9|13870|13873.5|13872|13866.7|13865.5|669
1615294500000|2021-03-09 12:55:00|13871|13870.1|13869|13867.5|13874.1|13872.8|13866.7|13865.8|669
1615294800000|2021-03-09 13:00:00|13869.1|13867.6|13877.4|13876.5|13878.9|13877.5|13868.7|13867.6|825
1615295100000|2021-03-09 13:05:00|13877.3|13876.4|13879.9|13878.4|13882.1|13880.9|13875.5|13874.5|759
1615295400000|2021-03-09 13:10:00|13879.8|13878.3|13878.3|13877.4|13880.1|13878.9|13873.6|13872.3|721
1615295700000|2021-03-09 13:15:00|13878.4|13877.5|13868.6|13867.7|13884.3|13883.1|13868.2|13867|874
1615296000000|2021-03-09 13:20:00|13869|13867.5|13872.2|13870.7|13873.8|13872.7|13867.2|13866.3|941
1615296300000|2021-03-09 13:25:00|13872.1|13870.6|13871|13870.1|13875.4|13874.3|13870.4|13869.2|766
1615296600000|2021-03-09 13:30:00|13871.1|13870.2|13874.2|13872.7|13874.7|13873.8|13869.7|13868.8|864
1615296900000|2021-03-09 13:35:00|13874.1|13872.6|13879|13877.5|13881.1|13879.9|13871.7|13870.4|968
1615297200000|2021-03-09 13:40:00|13878.9|13877.4|13883.9|13883|13884.6|13883.6|13876.1|13875|782
1615297500000|2021-03-09 13:45:00|13883.8|13882.9|13886.4|13885.5|13889.7|13888.7|13882.8|13881.6|744
1615297800000|2021-03-09 13:50:00|13886.5|13885.6|13890.6|13889.7|13891|13889.7|13883.6|13882.4|766
1615298100000|2021-03-09 13:55:00|13890.5|13889.6|13887.5|13886.6|13896.5|13895.6|13887.5|13886.6|837
1615298400000|2021-03-09 14:00:00|13887.6|13886.7|13888.1|13886.6|13893.7|13892.2|13883.1|13882|999
1615298700000|2021-03-09 14:05:00|13888|13886.5|13893.7|13892.2|13897.1|13895.9|13887.3|13886.2|881
1615299000000|2021-03-09 14:10:00|13893.8|13892.3|13888.2|13887.3|13895.7|13894.2|13888.2|13887.1|736
1615299300000|2021-03-09 14:15:00|13888.7|13887.2|13887|13885.5|13893.8|13892.6|13885.9|13884.8|828
1615299600000|2021-03-09 14:20:00|13886.7|13885.8|13897.7|13896.8|13898.1|13897.1|13886.2|13885|591
1615299900000|2021-03-09 14:25:00|13897.9|13897|13907.9|13906.4|13908.3|13907.2|13897.9|13897|797
1615300200000|2021-03-09 14:30:00|13907.8|13906.3|13906.9|13905.4|13909.3|13908.4|13901.9|13900.4|811
1615300500000|2021-03-09 14:35:00|13907.2|13906.3|13907.5|13906.6|13913.5|13912.6|13904|13902.9|820
1615300800000|2021-03-09 14:40:00|13907.6|13906.7|13902.5|13901.6|13907.6|13906.7|13897.6|13896.7|857
1615301100000|2021-03-09 14:45:00|13902.8|13901.9|13901.5|13900|13903.9|13902.6|13897.2|13896.3|874
1615301400000|2021-03-09 14:50:00|13902|13900.6|13906|13905.1|13908.4|13907.1|13899.3|13898|830
1615301700000|2021-03-09 14:55:00|13906.4|13904.9|13914.4|13913.5|13917.3|13916.4|13905.9|13904.4|876
1615302000000|2021-03-09 15:00:00|13914.6|13913.7|13916.7|13915.8|13926.1|13925.1|13912|13911|1420
1615302300000|2021-03-09 15:05:00|13917|13915.5|13917.8|13916.9|13922|13920.8|13915.2|13913.9|1260
1615302600000|2021-03-09 15:10:00|13917.7|13916.8|13911.2|13909.7|13919.7|13918.2|13910.1|13908.6|1067
1615302900000|2021-03-09 15:15:00|13911.4|13909.9|13912|13910.5|13915.7|13914.2|13909.7|13908.4|831
1615303200000|2021-03-09 15:20:00|13911.9|13910.4|13908|13907.1|13915.7|13914.7|13905.1|13903.9|809
1615303500000|2021-03-09 15:25:00|13908.2|13907.3|13903.9|13903|13912|13910.9|13903.9|13902.5|887
1615303800000|2021-03-09 15:30:00|13903.8|13902.9|13906.5|13905|13908.2|13906.8|13902.2|13901|895
1615304100000|2021-03-09 15:35:00|13906.4|13904.9|13905.4|13903.9|13908.7|13907.5|13903.3|13902.4|892
1615304400000|2021-03-09 15:40:00|13905.1|13904.2|13908.1|13906.6|13911.3|13909.9|13903.7|13902.6|801
1615304700000|2021-03-09 15:45:00|13908|13906.5|13886.6|13885.7|13908.7|13907.3|13885.4|13884|973
1615305000000|2021-03-09 15:50:00|13886.9|13885.4|13885.2|13884.3|13892.5|13891|13881.3|13880.3|1173
1615305300000|2021-03-09 15:55:00|13885.3|13884.4|13893.6|13892.7|13895.3|13894.4|13881.8|13880.9|1186
1615305600000|2021-03-09 16:00:00|13893.5|13892.6|13895.9|13894.4|13895.9|13894.9|13889.3|13888.2|913
1615305900000|2021-03-09 16:05:00|13895.8|13894.3|13898.2|13896.7|13900.9|13899.6|13893.8|13892.6|767
1615306200000|2021-03-09 16:10:00|13898|13896.5|13893.4|13892.5|13899.7|13898.7|13893.3|13892.3|670
1615306500000|2021-03-09 16:15:00|13893.3|13892.4|13896.5|13895.6|13896.9|13895.8|13892.3|13891.4|700
1615306800000|2021-03-09 16:20:00|13896.4|13895.5|13893.9|13893|13898.1|13896.8|13892|13890.6|605
1615307100000|2021-03-09 16:25:00|13894|13893.1|13893.7|13892.2|13899.5|13898|13892.6|13891.6|818
1615307400000|2021-03-09 16:30:00|13893.6|13892.1|13886.7|13885.8|13896.9|13895.6|13884.6|13883.7|1068
1615307700000|2021-03-09 16:35:00|13886.6|13885.7|13888.8|13887.9|13891.3|13890|13884.8|13883.9|787
1615308000000|2021-03-09 16:40:00|13888.9|13888|13889.7|13888.8|13895.2|13894.2|13888.3|13887.3|706
1615308300000|2021-03-09 16:45:00|13889.8|13888.9|13887.6|13886.7|13890.9|13889.8|13882.3|13881.2|767
1615308600000|2021-03-09 16:50:00|13887.7|13886.8|13887.5|13886|13891.3|13890.4|13886.3|13885.2|674
1615308900000|2021-03-09 16:55:00|13887.6|13886.1|13883.1|13882.2|13890.1|13888.8|13882.3|13881.4|669
1615309200000|2021-03-09 17:00:00|13883.2|13882.3|13884.9|13883.4|13886.5|13885.6|13881.5|13880.2|645
1615309500000|2021-03-09 17:05:00|13885|13883.5|13885.8|13884.3|13887.8|13886.7|13884.3|13883.3|557
1615309800000|2021-03-09 17:10:00|13885.9|13884.4|13888.5|13887.6|13889.8|13888.6|13885.9|13884.4|580
1615310100000|2021-03-09 17:15:00|13888.6|13887.7|13889.7|13888.2|13894.6|13893.7|13888.5|13887.6|669
1615310400000|2021-03-09 17:20:00|13889.1|13888|13890.4|13889.5|13891.1|13890.2|13885.6|13884.2|559
1615310700000|2021-03-09 17:25:00|13890.9|13889.4|13889.8|13888.9|13892.6|13891.4|13889.2|13887.9|576
1615311000000|2021-03-09 17:30:00|13890.4|13889.5|13888|13886.5|13892.4|13891.4|13887.8|13886.3|608
1615311300000|2021-03-09 17:35:00|13887.7|13886.8|13888.7|13887.8|13890.2|13889|13887|13885.6|422
1615311600000|2021-03-09 17:40:00|13889.4|13888.5|13891.9|13891|13894|13892.9|13887.5|13886.3|535
1615311900000|2021-03-09 17:45:00|13891.8|13890.9|13891.5|13890.6|13892.8|13891.8|13889.8|13888.5|477
1615312200000|2021-03-09 17:50:00|13891.4|13890.5|13889.7|13888.2|13891.9|13890.8|13887.4|13886.3|557
1615312500000|2021-03-09 17:55:00|13889.2|13888.3|13890.7|13889.2|13891.2|13889.9|13887.1|13886.1|554
1615312800000|2021-03-09 18:00:00|13890.8|13889.3|13896.5|13895.6|13903.5|13902|13888.8|13887.6|918
1615313100000|2021-03-09 18:05:00|13896.7|13895.2|13893.5|13892.6|13896.9|13895.7|13890.9|13889.7|739
1615313400000|2021-03-09 18:10:00|13893.6|13892.7|13898.4|13896.9|13898.6|13897.2|13889.5|13888.6|765
1615313700000|2021-03-09 18:15:00|13898.5|13897|13891|13890.1|13898.5|13897.2|13889.3|13888.4|746
1615314000000|2021-03-09 18:20:00|13891.2|13890.3|13892.2|13891.3|13895.7|13894.6|13890.7|13889.8|488
1615314300000|2021-03-09 18:25:00|13892.3|13891.4|13892.6|13891.7|13893.7|13892.8|13890.6|13889.6|519
1615314600000|2021-03-09 18:30:00|13892.7|13891.8|13894.9|13893.4|13895|13893.8|13891.8|13890.4|515
1615314900000|2021-03-09 18:35:00|13894.6|13893.7|13896.4|13894.9|13896.8|13895.6|13893.3|13892.3|378
1615315200000|2021-03-09 18:40:00|13896.3|13894.8|13894.5|13893.6|13897.1|13895.9|13894.1|13892.7|414
1615315500000|2021-03-09 18:45:00|13894.4|13893.5|13894.7|13893.8|13896.7|13895.2|13893|13891.6|478
1615315800000|2021-03-09 18:50:00|13894.8|13893.9|13892|13891.1|13896|13895|13891.9|13890.8|358
1615316100000|2021-03-09 18:55:00|13892.1|13891.2|13892.8|13891.9|13894.2|13893.2|13890.6|13889.7|496
1615316400000|2021-03-09 19:00:00|13892.7|13891.8|13895.1|13893.6|13895.3|13894|13892.2|13890.7|440
1615316700000|2021-03-09 19:05:00|13895|13893.5|13900.1|13898.6|13900.2|13899|13895|13893.5|462
1615317000000|2021-03-09 19:10:00|13900.2|13898.7|13898.9|13898|13900.5|13899.4|13898.3|13897.1|323
1615317300000|2021-03-09 19:15:00|13898.8|13897.9|13893.6|13892.7|13898.8|13897.9|13893.5|13892.3|434
1615317600000|2021-03-09 19:20:00|13893.4|13892.5|13892.4|13890.9|13895.2|13894.2|13891.5|13890.3|346
1615317900000|2021-03-09 19:25:00|13892.5|13891|13891.8|13890.3|13893.4|13892.3|13890.1|13889|357
1615318200000|2021-03-09 19:30:00|13891.9|13890.4|13893.9|13893|13894.4|13893.3|13891.6|13890.3|300
1615318500000|2021-03-09 19:35:00|13894.2|13892.7|13895.2|13893.7|13896.7|13895.6|13893.3|13892.2|372
1615318800000|2021-03-09 19:40:00|13895.3|13893.8|13893.5|13892.6|13895.4|13894.3|13890.5|13889.6|346
1615319100000|2021-03-09 19:45:00|13893.9|13893|13897.6|13896.7|13898|13897|13892.6|13891.4|409
1615319400000|2021-03-09 19:50:00|13897.5|13896.6|13899.9|13899|13900.9|13900|13897.4|13896.5|449
1615319700000|2021-03-09 19:55:00|13899.8|13898.9|13897.7|13896.8|13901.8|13900.9|13895.5|13894.6|535
1615320000000|2021-03-09 20:00:00|13897.8|13896.9|13902.7|13901.8|13903.7|13902.8|13896.7|13895.4|417
1615320300000|2021-03-09 20:05:00|13902.6|13901.7|13902.4|13901.5|13905.4|13904.3|13902.3|13901.1|423
1615320600000|2021-03-09 20:10:00|13902.3|13901.4|13902.5|13901|13905.9|13904.7|13900.8|13899.9|385
1615320900000|2021-03-09 20:15:00|13902.6|13901.1|13904.7|13903.8|13905|13904.1|13900.6|13899.3|427
1615321200000|2021-03-09 20:20:00|13904.6|13903.7|13902|13900.5|13904.9|13904|13901.7|13900.5|436
1615321500000|2021-03-09 20:25:00|13902.1|13900.6|13901.1|13899.6|13902.9|13901.7|13900.5|13899.3|274
1615321800000|2021-03-09 20:30:00|13901|13899.5|13900.2|13898.7|13901.4|13899.9|13898.8|13897.4|424
1615322100000|2021-03-09 20:35:00|13900.1|13898.6|13899|13898.1|13900.9|13900|13896.4|13895|408
1615322400000|2021-03-09 20:40:00|13898.9|13898|13899|13898.1|13899.7|13898.6|13897.2|13895.9|461
1615322700000|2021-03-09 20:45:00|13898.9|13898|13897.2|13896.3|13900.5|13899.4|13897.2|13895.9|427
1615323000000|2021-03-09 20:50:00|13897.1|13895.6|13896.9|13896|13898.1|13897|13893.5|13892.4|557
1615323300000|2021-03-09 20:55:00|13896.8|13895.9|13892.8|13891.9|13897.1|13896.1|13891.3|13890.2|729
1615323600000|2021-03-09 21:00:00|13892.7|13891.8|13891|13889.5|13893.9|13892.8|13890|13888.6|441
1615323900000|2021-03-09 21:05:00|13891.1|13889.6|13890.2|13888.7|13894.9|13893.5|13890.2|13888.7|320
1615324200000|2021-03-09 21:10:00|13890.3|13888.8|13888.8|13887.9|13891.3|13890.1|13888.4|13887|324
1615324500000|2021-03-09 21:15:00|13889.5|13888.6|13891.8|13890.3|13892.3|13890.8|13889.5|13888.6|193
1615324800000|2021-03-09 21:20:00|13891.5|13890|13888.9|13888|13891.6|13890.3|13888.7|13887.8|171
1615325100000|2021-03-09 21:25:00|13889|13888.1|13888.8|13887.9|13889.4|13888.2|13887.6|13886.4|165
1615325400000|2021-03-09 21:30:00|13889.2|13887.7|13889.8|13888.9|13890.5|13889.1|13888.7|13887.2|191
1615325700000|2021-03-09 21:35:00|13889.7|13888.8|13888.5|13887.6|13891.2|13889.7|13888.3|13887.3|183
1615326000000|2021-03-09 21:40:00|13888.8|13887.3|13888.4|13886.9|13888.9|13887.7|13887.5|13886.4|195
1615326300000|2021-03-09 21:45:00|13888.2|13886.7|13886|13884.5|13889|13887.5|13885.3|13883.8|235
1615326600000|2021-03-09 21:50:00|13886.4|13884.9|13888.7|13887.8|13889.2|13887.9|13886.1|13884.6|253
1615326900000|2021-03-09 21:55:00|13888.9|13887.4|13889.3|13887.1|13894.4|13888.4|13887.8|13883.9|356
1615327200000|2021-03-09 22:00:00|13893.6|13883.6|13898.5|13888.5|13899.1|13889.1|13890.1|13880.7|29
1615327500000|2021-03-09 22:05:00|13897.6|13887.6|13905.7|13895.7|13907|13897|13893.3|13883.3|296
1615327800000|2021-03-09 22:10:00|13905.5|13895.5|13905.4|13895.4|13905.9|13895.9|13901.3|13891.3|268
1615328100000|2021-03-09 22:15:00|13903.6|13893.6|13900.9|13890.9|13905.6|13895.6|13894.8|13886.8|366
1615328400000|2021-03-09 22:20:00|13901|13891|13893.7|13887.7|13901.2|13891.2|13887.9|13877.9|355
1615328700000|2021-03-09 22:25:00|13893.1|13887|13892.4|13882.4|13895.1|13887.5|13890.4|13880.4|198
1615329000000|2021-03-09 22:30:00|13892.5|13882.7|13890.6|13880.6|13893|13887|13890.3|13880.4|266
1615329300000|2021-03-09 22:35:00|13890.5|13880.5|13890.2|13886|13892.1|13886.7|13888.6|13879.3|272
1615329600000|2021-03-09 22:40:00|13891.1|13885.9|13895.7|13886|13896.2|13887.5|13890.2|13885|164
1615329900000|2021-03-09 22:45:00|13895.5|13885.5|13898.6|13888.6|13899|13889|13893|13883|209
1615330200000|2021-03-09 22:50:00|13898.8|13888.8|13899.9|13889.9|13902.2|13892.2|13894.7|13885.2|420
1615330500000|2021-03-09 22:55:00|13899.6|13889.6|13897.2|13887.2|13901.2|13891.2|13895.1|13885.3|851
1615330800000|2021-03-09 23:00:00|13897|13887|13887.7|13884.9|13898.5|13888.5|13886.7|13883.2|1060
1615331100000|2021-03-09 23:05:00|13887.8|13885.1|13887.4|13885.9|13889.2|13886.6|13887.3|13883.9|315
1615331400000|2021-03-09 23:10:00|13887.7|13885.4|13887.5|13886|13888.7|13887.2|13887.4|13885.3|256
1615331700000|2021-03-09 23:15:00|13887.6|13886.1|13890.4|13888.9|13891.1|13889.6|13887.4|13885.9|287
1615332000000|2021-03-09 23:20:00|13890.1|13888.6|13888.7|13887.2|13890.6|13889.1|13887.6|13886.1|265
1615332300000|2021-03-09 23:25:00|13888.8|13887.3|13886.5|13885|13888.9|13887.4|13886.1|13884.6|190
1615332600000|2021-03-09 23:30:00|13886.4|13884.9|13886|13884.5|13887.3|13885.8|13884.5|13883|236
1615332900000|2021-03-09 23:35:00|13885.8|13884.3|13888.1|13886.6|13888.3|13886.8|13885.7|13884.2|335
1615333200000|2021-03-09 23:40:00|13888|13886.5|13889.6|13888.1|13890.1|13888.5|13887.3|13885.8|263
1615333500000|2021-03-09 23:45:00|13889.7|13888.2|13890.3|13888.8|13891.9|13890.4|13889.6|13888.1|220
1615333800000|2021-03-09 23:50:00|13890.2|13888.7|13888.5|13887|13890.8|13889.3|13888.3|13886.8|236
1615334100000|2021-03-09 23:55:00|13888.7|13887.2|13888.2|13886.7|13891.2|13889.7|13887.5|13886|263
1615334400000|2021-03-10 00:00:00|13888.3|13886.8|13885.6|13884.1|13888.3|13886.8|13885.2|13883.7|425
1615334700000|2021-03-10 00:05:00|13885.7|13884.2|13885.7|13884.2|13888.2|13887|13884.9|13883.4|412
1615335000000|2021-03-10 00:10:00|13885.6|13884.1|13884.7|13883.2|13887|13885.5|13883.9|13882.4|309
1615335300000|2021-03-10 00:15:00|13884.5|13883|13884.1|13882.6|13884.7|13883.2|13879.4|13877.9|447
1615335600000|2021-03-10 00:20:00|13884.3|13882.8|13880.8|13879.3|13884.8|13883.3|13880.4|13878.9|329
1615335900000|2021-03-10 00:25:00|13880.7|13879.2|13884.9|13883.4|13885.1|13884|13880|13878.5|289
1615336200000|2021-03-10 00:30:00|13884.8|13883.3|13886.2|13884.7|13886.2|13884.9|13882.9|13881.5|425
1615336500000|2021-03-10 00:35:00|13886.1|13884.6|13887|13886.1|13887.7|13886.5|13884.9|13883.5|313
1615336800000|2021-03-10 00:40:00|13887.6|13885.9|13885.2|13883.7|13887.7|13886.2|13884.5|13883.4|319
1615337100000|2021-03-10 00:45:00|13885.1|13883.6|13882.8|13881.3|13885.2|13883.7|13881.9|13880.6|316
1615337400000|2021-03-10 00:50:00|13882.9|13881.4|13889.6|13888.1|13891.9|13890.8|13881.5|13880.3|501
1615337700000|2021-03-10 00:55:00|13889.7|13888.2|13887.8|13886.9|13889.8|13888.3|13885.9|13884.8|327
1615338000000|2021-03-10 01:00:00|13887.9|13887|13891.4|13889.9|13893|13891.5|13887.1|13885.8|459
1615338300000|2021-03-10 01:05:00|13891.2|13889.7|13889.9|13888.4|13893.5|13892.1|13888.9|13887.5|483
1615338600000|2021-03-10 01:10:00|13889.8|13888.3|13889.1|13888.2|13891.6|13890.3|13888.4|13886.9|397
1615338900000|2021-03-10 01:15:00|13889.4|13887.9|13885.2|13884.3|13890|13888.6|13884.9|13883.8|534
1615339200000|2021-03-10 01:20:00|13885.1|13884.2|13882.8|13881.3|13887.2|13886.1|13882.4|13881.2|504
1615339500000|2021-03-10 01:25:00|13882.9|13881.4|13882.3|13881.4|13883.8|13882.5|13880|13878.5|424
1615339800000|2021-03-10 01:30:00|13882.8|13881.3|13874.9|13873.4|13882.9|13881.6|13874.1|13872.6|579
1615340100000|2021-03-10 01:35:00|13875.1|13873.6|13870.7|13869.2|13876.2|13874.7|13869|13867.5|659
1615340400000|2021-03-10 01:40:00|13870.9|13869.4|13872.7|13871.2|13874.3|13873|13870.5|13869|609
1615340700000|2021-03-10 01:45:00|13872.8|13871.3|13872.5|13871|13873.2|13872.1|13869.1|13867.8|512
1615341000000|2021-03-10 01:50:00|13872.6|13871.1|13871.6|13870.7|13876.2|13874.7|13871.5|13870.6|524
1615341300000|2021-03-10 01:55:00|13871.5|13870.6|13870.7|13869.8|13872.5|13871.4|13870.3|13869.2|497
1615341600000|2021-03-10 02:00:00|13871.1|13870.2|13870.2|13868.7|13872.9|13871.8|13869|13867.7|754
1615341900000|2021-03-10 02:05:00|13870|13869.1|13864.4|13862.9|13870.9|13869.9|13862|13860.7|661
1615342200000|2021-03-10 02:10:00|13864.3|13862.8|13865.5|13864|13868.9|13867.7|13864.3|13862.8|570
1615342500000|2021-03-10 02:15:00|13865.6|13864.1|13868.1|13866.6|13868.7|13867.5|13865.5|13864|414
1615342800000|2021-03-10 02:20:00|13868|13866.5|13869.5|13868|13870.2|13869.2|13865.5|13864|546
1615343100000|2021-03-10 02:25:00|13869.6|13868.1|13866.2|13865.3|13871.1|13869.9|13865.9|13865|557
1615343400000|2021-03-10 02:30:00|13866.4|13865.5|13867.5|13866|13867.6|13866.5|13864.6|13863.3|532
1615343700000|2021-03-10 02:35:00|13867.7|13866.2|13865.4|13863.9|13868.6|13867.4|13864.9|13863.6|571
1615344000000|2021-03-10 02:40:00|13865.5|13864|13866|13864.5|13866.9|13865.4|13863.4|13861.9|507
1615344300000|2021-03-10 02:45:00|13865.8|13864.3|13867.8|13866.9|13869.1|13867.9|13864.9|13863.8|547
1615344600000|2021-03-10 02:50:00|13868|13866.5|13865.3|13863.8|13868.8|13867.5|13864.1|13862.8|445
1615344900000|2021-03-10 02:55:00|13865.2|13863.7|13865.4|13863.9|13867|13865.5|13864.1|13862.6|435
1615345200000|2021-03-10 03:00:00|13865.5|13864|13863.9|13862.4|13866.1|13865|13862.7|13861.6|475
1615345500000|2021-03-10 03:05:00|13864|13862.5|13865.2|13863.7|13865.9|13864.4|13862.5|13861.2|423
1615345800000|2021-03-10 03:10:00|13865.1|13863.6|13867.8|13866.3|13868.7|13867.2|13864.7|13863.2|556
1615346100000|2021-03-10 03:15:00|13867.9|13866.4|13867|13866.1|13868.2|13867|13863.6|13862.4|516
1615346400000|2021-03-10 03:20:00|13867.1|13866.2|13869.7|13868.8|13871.2|13869.7|13867.1|13865.9|487
1615346700000|2021-03-10 03:25:00|13869.8|13868.3|13866.9|13865.4|13870.4|13868.9|13865.6|13864.2|549
1615347000000|2021-03-10 03:30:00|13867|13865.5|13869.6|13868.7|13870.5|13869.3|13866.9|13865.4|556
1615347300000|2021-03-10 03:35:00|13869.9|13868.4|13871|13870.1|13871.4|13870.1|13868.8|13867.8|458
1615347600000|2021-03-10 03:40:00|13870.9|13870|13868.1|13866.6|13872.9|13871.5|13867.8|13866.5|458
1615347900000|2021-03-10 03:45:00|13868.2|13866.7|13864.8|13863.9|13868.2|13866.9|13864.2|13863.1|577
1615348200000|2021-03-10 03:50:00|13864.7|13863.8|13866.9|13865.4|13867.4|13866.2|13863.1|13861.8|452
1615348500000|2021-03-10 03:55:00|13866.8|13865.3|13868.5|13867|13869.1|13867.8|13866.2|13864.9|404
1615348800000|2021-03-10 04:00:00|13868.8|13867.9|13870.8|13869.3|13871.1|13869.8|13868|13866.5|442
1615349100000|2021-03-10 04:05:00|13870.9|13869.4|13869.2|13867.7|13871.3|13870|13868.7|13867.4|351
1615349400000|2021-03-10 04:10:00|13869.1|13867.6|13869.7|13868.2|13870.2|13869|13868.6|13867.1|352
1615349700000|2021-03-10 04:15:00|13869.8|13868.3|13868.2|13866.7|13869.9|13868.8|13867.2|13865.7|367
1615350000000|2021-03-10 04:20:00|13868.1|13866.6|13868.9|13867.4|13869.8|13868.5|13866.1|13864.9|327
1615350300000|2021-03-10 04:25:00|13868.8|13867.3|13866.8|13865.3|13869.3|13868.2|13866.7|13865.2|307
1615350600000|2021-03-10 04:30:00|13866.6|13865.1|13867.9|13866.4|13871.2|13869.7|13866.6|13865.1|380
1615350900000|2021-03-10 04:35:00|13867.8|13866.3|13865.7|13864.8|13868.3|13867.1|13865.2|13863.9|532
1615351200000|2021-03-10 04:40:00|13866.2|13864.7|13867.7|13866.2|13868.5|13867|13865.5|13864.2|354
1615351500000|2021-03-10 04:45:00|13867.6|13866.1|13866.4|13864.9|13868.8|13867.5|13865.7|13864.4|420
1615351800000|2021-03-10 04:50:00|13866.5|13865|13865.7|13864.2|13867.6|13866.1|13864.6|13863.5|293
1615352100000|2021-03-10 04:55:00|13865.8|13864.3|13865.2|13864.3|13867.1|13866|13865|13863.6|262
1615352400000|2021-03-10 05:00:00|13865.6|13864.7|13865.9|13864.4|13867|13865.5|13863.6|13862.3|526
1615352700000|2021-03-10 05:05:00|13866|13864.5|13864.2|13863.3|13866.3|13865.3|13864|13863.1|479
1615353000000|2021-03-10 05:10:00|13864.3|13863.4|13864|13862.5|13864.4|13863.5|13861.9|13860.6|500
1615353300000|2021-03-10 05:15:00|13864.1|13862.6|13864|13862.5|13865.4|13863.9|13862.7|13861.5|334
1615353600000|2021-03-10 05:20:00|13863.9|13862.4|13864.6|13863.7|13865.2|13863.8|13862.6|13861.6|328
1615353900000|2021-03-10 05:25:00|13864.7|13863.8|13863.4|13861.9|13867.3|13866.2|13862.9|13861.7|471
1615354200000|2021-03-10 05:30:00|13863.5|13862|13861.2|13860.3|13865.2|13864|13861.1|13859.8|484
1615354500000|2021-03-10 05:35:00|13861.3|13860.4|13864.1|13862.6|13864.5|13863.3|13860.8|13859.6|496
1615354800000|2021-03-10 05:40:00|13864.2|13862.7|13855.6|13854.1|13864.6|13863.1|13854.1|13852.6|469
1615355100000|2021-03-10 05:45:00|13855.3|13853.8|13851.8|13850.9|13857.4|13855.9|13851.7|13850.7|644
1615355400000|2021-03-10 05:50:00|13851.1|13850.2|13860.2|13858.7|13861.1|13859.9|13848.4|13847.1|697
1615355700000|2021-03-10 05:55:00|13860.3|13858.8|13859|13857.5|13860.9|13859.9|13856.9|13855.6|516
1615356000000|2021-03-10 06:00:00|13858.7|13857.8|13853.5|13852|13861.5|13860.3|13853.1|13851.8|567
1615356300000|2021-03-10 06:05:00|13853.6|13852.1|13853.4|13851.9|13854.2|13852.9|13849.4|13848.2|485
1615356600000|2021-03-10 06:10:00|13853.2|13851.7|13849.4|13847.9|13853.6|13852.4|13847.2|13845.8|532
1615356900000|2021-03-10 06:15:00|13849.5|13848|13850.9|13849.4|13851|13849.5|13846.2|13844.7|575
1615357200000|2021-03-10 06:20:00|13850.8|13849.3|13847.2|13845.7|13851.4|13850.1|13846.7|13845.5|521
1615357500000|2021-03-10 06:25:00|13847.3|13845.8|13855.1|13853.6|13855.5|13854.3|13847.2|13845.7|625
1615357800000|2021-03-10 06:30:00|13855.2|13853.7|13856.8|13855.3|13857.5|13856.3|13852.6|13851.3|625
1615358100000|2021-03-10 06:35:00|13856.7|13855.2|13864.9|13863.4|13865.5|13864.1|13856.2|13854.9|500
1615358400000|2021-03-10 06:40:00|13865|13863.5|13866.8|13865.9|13867.4|13866.1|13863.8|13862.5|504
1615358700000|2021-03-10 06:45:00|13866.7|13865.8|13863.2|13861.7|13868.1|13867|13862|13861.1|569
1615359000000|2021-03-10 06:50:00|13863.3|13861.8|13869.8|13868.3|13871|13869.8|13863.1|13861.6|524
1615359300000|2021-03-10 06:55:00|13869.9|13868.4|13870.3|13868.8|13872.6|13871.4|13869.1|13868|515
1615359600000|2021-03-10 07:00:00|13870.1|13869.2|13872.8|13871.3|13874.2|13873|13866|13865|616
1615359900000|2021-03-10 07:05:00|13872.7|13871.2|13873.8|13872.3|13875.5|13874.3|13869.8|13868.5|555
1615360200000|2021-03-10 07:10:00|13873.5|13872.6|13870.1|13868.6|13874.8|13873.3|13867.9|13866.4|451
1615360500000|2021-03-10 07:15:00|13870.2|13868.7|13871.4|13869.9|13874.9|13873.7|13870|13868.7|518
1615360800000|2021-03-10 07:20:00|13871.5|13870|13874.8|13873.3|13874.9|13873.6|13869.4|13868.1|644
1615361100000|2021-03-10 07:25:00|13874.7|13873.2|13873|13871.5|13874.8|13873.3|13870.8|13869.6|486
1615361400000|2021-03-10 07:30:00|13873.1|13871.6|13874.1|13872.6|13876.7|13875.5|13872|13870.8|552
1615361700000|2021-03-10 07:35:00|13873.8|13872.9|13872.2|13870.7|13874.3|13873.1|13869.9|13868.8|539
1615362000000|2021-03-10 07:40:00|13871.9|13870.4|13873.9|13872.4|13874|13872.7|13867.7|13866.6|563
1615362300000|2021-03-10 07:45:00|13873.8|13872.3|13881|13880.1|13881.8|13880.3|13873.8|13872.3|583
1615362600000|2021-03-10 07:50:00|13881.1|13880.2|13881.6|13880.1|13886.2|13884.7|13879.3|13878.3|498
1615362900000|2021-03-10 07:55:00|13881.7|13880.2|13884.2|13882.7|13885.8|13884.3|13880.4|13879.2|597
1615363200000|2021-03-10 08:00:00|13884.3|13882.8|13878.7|13877.8|13884.4|13883.2|13877.5|13876.5|824
1615363500000|2021-03-10 08:05:00|13878.6|13877.7|13873.5|13872|13878.7|13877.8|13868.5|13867.4|752
1615363800000|2021-03-10 08:10:00|13873.6|13872.1|13879.6|13878.1|13884.3|13883.3|13872.8|13871.6|824
1615364100000|2021-03-10 08:15:00|13879.7|13878.2|13878.3|13876.8|13881.8|13880.5|13877|13875.6|628
1615364400000|2021-03-10 08:20:00|13878.2|13876.7|13888.8|13887.9|13889.7|13888.6|13877.3|13875.9|787
1615364700000|2021-03-10 08:25:00|13888.9|13888|13887.6|13886.7|13890.3|13889.4|13883.5|13882.2|588
1615365000000|2021-03-10 08:30:00|13887.5|13886.6|13898.9|13897.4|13899.1|13897.6|13886.9|13885.8|760
1615365300000|2021-03-10 08:35:00|13898.8|13897.3|13902.3|13900.8|13903.2|13901.7|13894.6|13893.3|728
1615365600000|2021-03-10 08:40:00|13902.4|13900.9|13900|13898.5|13902.4|13901.2|13895.3|13893.9|707
1615365900000|2021-03-10 08:45:00|13899.9|13898.4|13900.7|13899.2|13901.8|13900.6|13896.4|13895.2|704
1615366200000|2021-03-10 08:50:00|13900.5|13899|13899.4|13897.9|13904.1|13903.1|13898.3|13897.1|723
1615366500000|2021-03-10 08:55:00|13899|13898.1|13897.8|13896.3|13900.3|13899.2|13895.1|13893.9|738
1615366800000|2021-03-10 09:00:00|13897.9|13896.4|13888.5|13887|13897.9|13896.6|13886.7|13885.5|866
1615367100000|2021-03-10 09:05:00|13888.4|13886.9|13894.7|13893.8|13895.1|13894|13887.9|13886.6|636
1615367400000|2021-03-10 09:10:00|13894.8|13893.9|13895.8|13894.9|13897.7|13896.5|13893.9|13892.9|619
1615367700000|2021-03-10 09:15:00|13895.9|13895|13892.3|13890.8|13895.9|13895|13889|13887.8|537
1615368000000|2021-03-10 09:20:00|13892.4|13890.9|13895.2|13893.7|13898|13896.8|13891.7|13890.5|597
1615368300000|2021-03-10 09:25:00|13895.1|13893.6|13892.7|13891.8|13896|13894.8|13892.2|13891|446
1615368600000|2021-03-10 09:30:00|13892.8|13891.9|13895|13894.1|13896.1|13895|13887.9|13887|442
1615368900000|2021-03-10 09:35:00|13894.8|13893.9|13898.4|13896.9|13899.3|13898.3|13894.7|13893.8|632
1615369200000|2021-03-10 09:40:00|13898.3|13896.8|13902|13900.5|13902.2|13901|13897.6|13896.6|459
1615369500000|2021-03-10 09:45:00|13902.1|13900.6|13898.6|13897.7|13902.2|13900.8|13897.9|13896.6|455
1615369800000|2021-03-10 09:50:00|13898.5|13897.6|13899.5|13898|13900.1|13898.8|13896.6|13895.4|521
1615370100000|2021-03-10 09:55:00|13899.6|13898.1|13909.3|13908.4|13910.7|13909.5|13898.3|13897.4|938
1615370400000|2021-03-10 10:00:00|13909.2|13908.3|13908.7|13907.2|13915|13913.9|13908|13906.8|785
1615370700000|2021-03-10 10:05:00|13908.8|13907.3|13901.9|13900.4|13908.9|13907.7|13901|13900|606
1615371000000|2021-03-10 10:10:00|13902|13900.5|13903.8|13902.9|13904.7|13903.5|13900.7|13899.7|504
1615371300000|2021-03-10 10:15:00|13903.7|13902.8|13900.7|13899.2|13903.7|13902.8|13898.6|13897.4|403
1615371600000|2021-03-10 10:20:00|13900.8|13899.3|13902.7|13901.8|13903.8|13902.6|13896.9|13895.7|536
1615371900000|2021-03-10 10:25:00|13902.5|13901.6|13898.2|13897.3|13902.9|13901.7|13895.1|13894.1|663
1615372200000|2021-03-10 10:30:00|13898.3|13896.8|13892.9|13892|13899.2|13898.1|13891.8|13890.7|648
1615372500000|2021-03-10 10:35:00|13892.8|13891.9|13888.8|13887.3|13894.1|13892.8|13886.5|13885|479
1615372800000|2021-03-10 10:40:00|13888.7|13887.2|13885.2|13883.7|13890.8|13889.4|13882.4|13881.2|612
1615373100000|2021-03-10 10:45:00|13885.1|13883.6|13890|13888.5|13890.3|13889.1|13883.3|13881.9|606
1615373400000|2021-03-10 10:50:00|13889.9|13888.4|13892.6|13891.1|13893.2|13892.2|13888.8|13887.4|591
1615373700000|2021-03-10 10:55:00|13892.5|13891|13891.8|13890.3|13893|13892|13888.7|13887.6|643
1615374000000|2021-03-10 11:00:00|13891.7|13890.2|13888.8|13887.9|13895.1|13894.2|13888.8|13887.5|585
1615374300000|2021-03-10 11:05:00|13889.1|13887.6|13889.6|13888.1|13891.2|13890.1|13884.8|13883.5|542
1615374600000|2021-03-10 11:10:00|13889.2|13887.7|13889.7|13888.8|13890.6|13889.7|13885.4|13884.1|415
1615374900000|2021-03-10 11:15:00|13889.4|13888.5|13886.8|13885.9|13890.2|13889.3|13885.8|13884.3|499
1615375200000|2021-03-10 11:20:00|13886.7|13885.8|13884.9|13883.4|13888.8|13887.5|13884.1|13882.8|635
1615375500000|2021-03-10 11:25:00|13884.7|13883.2|13881.2|13879.7|13884.7|13883.2|13877.2|13876.2|776
1615375800000|2021-03-10 11:30:00|13880.8|13879.9|13883.4|13881.9|13886.8|13885.6|13878.9|13877.7|501
1615376100000|2021-03-10 11:35:00|13883.5|13882|13874.1|13873.2|13883.9|13882.5|13873.4|13872.4|609
1615376400000|2021-03-10 11:40:00|13873.7|13872.8|13868.3|13866.8|13875.7|13874.8|13866.2|13865.2|578
1615376700000|2021-03-10 11:45:00|13867.6|13866.7|13874|13872.5|13875.5|13874.5|13866.7|13865.5|643
1615377000000|2021-03-10 11:50:00|13873.9|13872.4|13877.7|13876.2|13877.7|13876.5|13871.3|13870.2|681
1615377300000|2021-03-10 11:55:00|13876.4|13875.5|13870.1|13868.6|13877|13875.8|13869.6|13868.5|604
1615377600000|2021-03-10 12:00:00|13870|13868.5|13859.8|13858.9|13871.8|13870.6|13855.3|13854.4|819
1615377900000|2021-03-10 12:05:00|13859.7|13858.8|13867.7|13866.8|13870.1|13869.2|13859.7|13858.8|699
1615378200000|2021-03-10 12:10:00|13867.8|13866.9|13871.8|13870.9|13872.7|13871.8|13867.7|13866.4|538
1615378500000|2021-03-10 12:15:00|13871.9|13871|13876.6|13875.1|13878.4|13877.2|13867.7|13866.6|711
1615378800000|2021-03-10 12:20:00|13876.7|13875.2|13873.8|13872.9|13878.6|13877.1|13871.3|13870.1|563
1615379100000|2021-03-10 12:25:00|13873.9|13873|13873.9|13873|13875.9|13875|13872.8|13871.6|389
1615379400000|2021-03-10 12:30:00|13873.8|13872.9|13876.9|13876|13877.6|13876.6|13873.8|13872.9|430
1615379700000|2021-03-10 12:35:00|13877|13876.1|13872.3|13870.8|13877.5|13876.3|13872|13870.7|584
1615380000000|2021-03-10 12:40:00|13872.4|13870.9|13870|13869.1|13877|13875.7|13869.4|13868.5|490
1615380300000|2021-03-10 12:45:00|13870.1|13869.2|13870.6|13869.7|13873.5|13872.6|13869.5|13868.4|444
1615380600000|2021-03-10 12:50:00|13870.5|13869.6|13870.7|13869.2|13870.8|13869.7|13864.6|13863.7|560
1615380900000|2021-03-10 12:55:00|13870.8|13869.3|13880.7|13879.8|13882.6|13881.7|13870.6|13869.1|1361
1615381200000|2021-03-10 13:00:00|13880.8|13879.9|13876.6|13875.7|13882.9|13882|13876.1|13875|1001
1615381500000|2021-03-10 13:05:00|13876.7|13875.8|13884.1|13883.2|13886.4|13884.9|13874.2|13872.8|1169
1615381800000|2021-03-10 13:10:00|13884.2|13883.3|13886.7|13885.2|13890.2|13889.3|13881.7|13880.8|920
1615382100000|2021-03-10 13:15:00|13886.6|13885.1|13881.1|13880.2|13888.7|13887.8|13878.1|13877|741
1615382400000|2021-03-10 13:20:00|13880.9|13880|13876.6|13875.7|13882.8|13881.9|13876|13874.7|760
1615382700000|2021-03-10 13:25:00|13876.7|13875.8|13879.4|13869.4|13882.8|13878.1|13872.9|13866.7|619
1615383000000|2021-03-10 13:30:00|13877|13867|13904.6|13903.7|13905.4|13904.5|13876.3|13866.3|1418
1615383300000|2021-03-10 13:35:00|13904.2|13903.3|13892|13891.1|13905.2|13903.8|13890.9|13889.4|1219
1615383600000|2021-03-10 13:40:00|13892.1|13891.2|13891.1|13889.6|13896.7|13895.3|13886.3|13885|1197
1615383900000|2021-03-10 13:45:00|13891.2|13889.7|13896.4|13895.5|13899.8|13898.6|13890.5|13889.3|998
1615384200000|2021-03-10 13:50:00|13896.9|13895.4|13900.6|13899.7|13906.1|13904.7|13895.6|13894.4|1059
1615384500000|2021-03-10 13:55:00|13900.5|13899.6|13907|13906.1|13910.5|13909.5|13897|13895.5|1021
1615384800000|2021-03-10 14:00:00|13907.1|13905.6|13914.7|13913.2|13915.4|13914.5|13901.3|13899.8|1203
1615385100000|2021-03-10 14:05:00|13914.8|13913.3|13919.8|13918.9|13920|13918.9|13909.5|13908.4|1131
1615385400000|2021-03-10 14:10:00|13919.9|13919|13933|13931.5|13934.8|13933.6|13918.5|13917.3|1143
1615385700000|2021-03-10 14:15:00|13933.1|13931.6|13931.3|13929.8|13935.2|13934.3|13928.7|13927.4|988
1615386000000|2021-03-10 14:20:00|13931.2|13929.7|13924.9|13924|13932.7|13931.7|13924.2|13923.3|795
1615386300000|2021-03-10 14:25:00|13925.4|13923.9|13930.5|13929.6|13931.8|13930.8|13924.6|13923.5|744
1615386600000|2021-03-10 14:30:00|13930.7|13929.8|13920.9|13919.4|13931.1|13930.1|13919.5|13918.2|940
1615386900000|2021-03-10 14:35:00|13921|13919.5|13917.3|13916.4|13923.3|13922.4|13917.3|13916.4|849
1615387200000|2021-03-10 14:40:00|13917.5|13916.6|13922.9|13921.4|13923.8|13922.9|13917|13915.8|766
1615387500000|2021-03-10 14:45:00|13923|13921.5|13920.3|13919.4|13924|13922.9|13916.4|13915.4|969
1615387800000|2021-03-10 14:50:00|13920.4|13919.5|13916.6|13915.7|13923.4|13922.3|13915.2|13914.1|1064
1615388100000|2021-03-10 14:55:00|13916.8|13915.9|13913.4|13911.9|13919.5|13918.6|13911.8|13910.3|1063
1615388400000|2021-03-10 15:00:00|13913.3|13911.8|13917.8|13916.9|13919.5|13918.3|13910|13908.5|943
1615388700000|2021-03-10 15:05:00|13917.9|13917|13910.3|13908.8|13922|13920.7|13909.5|13908.6|1033
1615389000000|2021-03-10 15:10:00|13910.4|13908.9|13901.6|13900.1|13912.1|13910.8|13900.7|13899.6|1048
1615389300000|2021-03-10 15:15:00|13901.7|13900.2|13903.2|13902.3|13904.6|13903.3|13899|13898.1|1022
1615389600000|2021-03-10 15:20:00|13903.3|13902.4|13898.8|13897.3|13903.5|13902.5|13895.4|13894.5|751
1615389900000|2021-03-10 15:25:00|13899|13897.5|13884.5|13883|13899.4|13898.4|13882.4|13881.2|1090
1615390200000|2021-03-10 15:30:00|13884.1|13882.6|13891.8|13890.3|13892.4|13891.5|13883.6|13882.3|1058
1615390500000|2021-03-10 15:35:00|13891.9|13890.4|13886.6|13885.1|13892.3|13891.4|13885.2|13884.3|1057
1615390800000|2021-03-10 15:40:00|13886.5|13885|13893.2|13891.7|13894.9|13894|13881.8|13880.9|1090
1615391100000|2021-03-10 15:45:00|13893.3|13891.8|13891.8|13890.9|13896.5|13895.6|13891.6|13890.4|984
1615391400000|2021-03-10 15:50:00|13891.5|13890.6|13895.8|13894.9|13896.4|13895.5|13887.8|13886.8|1018
1615391700000|2021-03-10 15:55:00|13895.7|13894.8|13903.6|13902.7|13905|13904.1|13889.7|13888.5|1322
1615392000000|2021-03-10 16:00:00|13904|13903.1|13901.8|13900.9|13905.4|13904.5|13896.8|13895.8|1017
1615392300000|2021-03-10 16:05:00|13901.7|13900.8|13894.4|13893.5|13904.2|13903|13894.4|13893.5|842
1615392600000|2021-03-10 16:10:00|13894.5|13893.6|13894.8|13893.9|13896.9|13895.9|13890.3|13889.4|762
1615392900000|2021-03-10 16:15:00|13894.7|13893.8|13888.2|13887.3|13895.6|13894.2|13887.2|13886.3|815
1615393200000|2021-03-10 16:20:00|13888.3|13887.4|13882.3|13880.8|13890|13888.9|13881.8|13880.8|809
1615393500000|2021-03-10 16:25:00|13882.4|13880.9|13892.1|13890.6|13893.6|13892.5|13880.4|13879.5|816
1615393800000|2021-03-10 16:30:00|13891.6|13890.7|13894.1|13892.6|13894.2|13892.9|13888|13886.7|904
1615394100000|2021-03-10 16:35:00|13893.7|13892.8|13896.9|13896|13897.5|13896.4|13890|13889.1|907
1615394400000|2021-03-10 16:40:00|13897.1|13896.2|13888.6|13887.7|13897.3|13896.2|13888.5|13887.5|805
1615394700000|2021-03-10 16:45:00|13888.7|13887.8|13891.1|13890.2|13891.8|13890.9|13887.3|13886.3|726
1615395000000|2021-03-10 16:50:00|13891|13890.1|13897.2|13896.3|13897.7|13896.8|13890.6|13889.7|636
1615395300000|2021-03-10 16:55:00|13897.3|13896.4|13898.9|13898|13900.1|13899.2|13896.2|13895.3|560
1615395600000|2021-03-10 17:00:00|13898.8|13897.9|13896.6|13895.7|13900.3|13899.4|13894.3|13893.4|777
1615395900000|2021-03-10 17:05:00|13896.7|13895.8|13895.7|13894.8|13900.7|13899.2|13894.8|13893.9|805
1615396200000|2021-03-10 17:10:00|13895.8|13894.9|13895|13894.1|13899.2|13898.3|13891.4|13890.5|615
1615396500000|2021-03-10 17:15:00|13894.9|13894|13893.4|13892.5|13900.7|13899.8|13893.4|13892.5|772
1615396800000|2021-03-10 17:20:00|13893.6|13892.7|13894.5|13893.6|13894.8|13893.8|13892.9|13891.8|478
1615397100000|2021-03-10 17:25:00|13894.4|13893.5|13896.4|13895.5|13898|13897.1|13894|13892.9|489
1615397400000|2021-03-10 17:30:00|13896.5|13895.6|13901.6|13900.7|13901.7|13900.8|13896.1|13895.2|582
1615397700000|2021-03-10 17:35:00|13901.5|13900.6|13900.5|13899.6|13903.7|13902.8|13900.4|13899.5|542
1615398000000|2021-03-10 17:40:00|13900.2|13899.3|13909.7|13908.8|13909.8|13908.9|13900.2|13899|636
1615398300000|2021-03-10 17:45:00|13909.6|13908.7|13910.1|13909.2|13912.2|13911.1|13909|13907.9|675
1615398600000|2021-03-10 17:50:00|13910|13909.1|13908.6|13907.7|13911.3|13910.4|13906.3|13905.4|559
1615398900000|2021-03-10 17:55:00|13908.7|13907.8|13905.7|13904.8|13910.2|13909|13905.6|13904.7|615
1615399200000|2021-03-10 18:00:00|13905.8|13904.9|13910.8|13909.3|13914.2|13912.8|13896.9|13895.4|1301
1615399500000|2021-03-10 18:05:00|13910.5|13909|13920.9|13920|13921.1|13920.2|13909.8|13908.3|1316
1615399800000|2021-03-10 18:10:00|13920.8|13919.9|13916|13915.1|13923.6|13922.7|13912.8|13911.9|1055
1615400100000|2021-03-10 18:15:00|13916.4|13915.5|13911|13910.1|13917|13916.1|13909|13908.1|1154
1615400400000|2021-03-10 18:20:00|13910.7|13909.8|13914.4|13912.9|13916.9|13916|13910.1|13909|849
1615400700000|2021-03-10 18:25:00|13914.3|13912.8|13913|13911.5|13919.1|13918.2|13912|13911.1|828
1615401000000|2021-03-10 18:30:00|13912.9|13911.4|13912.6|13911.7|13915.7|13914.8|13909.4|13908.4|770
1615401300000|2021-03-10 18:35:00|13913.2|13912.3|13909.8|13908.9|13915.7|13914.4|13908.7|13907.7|790
1615401600000|2021-03-10 18:40:00|13909.7|13908.8|13912.8|13911.9|13914.2|13913.3|13909.6|13908.7|565
1615401900000|2021-03-10 18:45:00|13912.9|13912|13910.9|13910|13912.9|13912|13907.7|13906.8|748
1615402200000|2021-03-10 18:50:00|13910.8|13909.9|13911.5|13910.6|13912.5|13911.3|13907.7|13906.8|655
1615402500000|2021-03-10 18:55:00|13911.4|13910.5|13919.3|13917.8|13920.1|13918.8|13910.2|13909.3|549
1615402800000|2021-03-10 19:00:00|13919.2|13917.7|13919.8|13918.9|13921.4|13920.5|13916.1|13914.7|702
1615403100000|2021-03-10 19:05:00|13919.9|13919|13921.6|13920.7|13923|13922|13919.4|13918.5|609
1615403400000|2021-03-10 19:10:00|13921.7|13920.8|13924.5|13923.6|13926.7|13925.8|13920.7|13919.8|563
1615403700000|2021-03-10 19:15:00|13924.4|13923.5|13928|13927.1|13928.6|13927.7|13923.9|13922.6|485
1615404000000|2021-03-10 19:20:00|13927.9|13927|13930.2|13929.3|13930.9|13929.9|13927.8|13926.9|473
1615404300000|2021-03-10 19:25:00|13930|13929.1|13933.9|13933|13935|13934.1|13929.8|13928.9|605
1615404600000|2021-03-10 19:30:00|13933.8|13932.9|13930.7|13929.8|13934.4|13933.5|13930.1|13929.2|550
1615404900000|2021-03-10 19:35:00|13930.6|13929.7|13927.1|13926.2|13931.8|13930.9|13925.6|13924.7|410
1615405200000|2021-03-10 19:40:00|13927|13926.1|13924.9|13924|13927.7|13926.8|13924.3|13923.4|516
1615405500000|2021-03-10 19:45:00|13924.8|13923.9|13931.7|13930.8|13932.2|13931.3|13924.8|13923.9|426
1615405800000|2021-03-10 19:50:00|13931.8|13930.9|13929.6|13928.7|13932.2|13931.3|13929|13928.1|493
1615406100000|2021-03-10 19:55:00|13929.3|13928.4|13933.5|13932.6|13933.5|13932.6|13928.3|13927.4|525
1615406400000|2021-03-10 20:00:00|13933.3|13932.4|13928.6|13927.7|13934.5|13933.6|13928.4|13927.3|697
1615406700000|2021-03-10 20:05:00|13928.7|13927.8|13930.2|13929.3|13931.8|13930.7|13928.3|13926.8|542
1615407000000|2021-03-10 20:10:00|13930.1|13929.2|13927.6|13926.7|13931.1|13929.9|13927.5|13926.4|547
1615407300000|2021-03-10 20:15:00|13927.7|13926.8|13931.1|13929.6|13931.2|13929.9|13927.3|13926.1|537
1615407600000|2021-03-10 20:20:00|13931|13929.5|13928.7|13927.8|13931.2|13929.9|13928|13926.6|457
1615407900000|2021-03-10 20:25:00|13928.6|13927.7|13928.2|13927.3|13930.6|13929.3|13926.8|13925.9|415
1615408200000|2021-03-10 20:30:00|13928.3|13927.4|13927.4|13926.5|13930.3|13928.9|13927.2|13926.3|378
1615408500000|2021-03-10 20:35:00|13927.5|13926.6|13928.8|13927.9|13929.9|13928.6|13926.9|13925.6|239
1615408800000|2021-03-10 20:40:00|13928.7|13927.8|13932.8|13931.3|13933.1|13932|13927.5|13926.4|324
1615409100000|2021-03-10 20:45:00|13932.9|13931.4|13934.9|13933.4|13936|13934.8|13932.7|13931.4|325
1615409400000|2021-03-10 20:50:00|13934.3|13933.3|13931.7|13930.8|13934.3|13933.3|13930.4|13929.4|324
1615409700000|2021-03-10 20:55:00|13931.6|13930.7|13932.6|13931.7|13934.3|13933.2|13930.8|13929.7|504
1615410000000|2021-03-10 21:00:00|13932.7|13931.8|13934.4|13933.5|13934.9|13933.7|13932.4|13931.3|312
1615410300000|2021-03-10 21:05:00|13934.3|13933.4|13936.1|13935.2|13936.7|13935.4|13934.3|13933|254
1615410600000|2021-03-10 21:10:00|13936.7|13935|13936.6|13935.7|13937.3|13936|13935.4|13934.5|252
1615410900000|2021-03-10 21:15:00|13936.7|13935.8|13937.7|13936.2|13938|13936.7|13936.3|13935|236
1615411200000|2021-03-10 21:20:00|13937.6|13936.1|13936.8|13935.9|13937.7|13936.2|13936|13934.8|169
1615411500000|2021-03-10 21:25:00|13936.9|13936|13936|13935.1|13936.9|13936|13934.8|13933.9|229
1615411800000|2021-03-10 21:30:00|13935.9|13935|13935.6|13934.7|13936.4|13935.3|13935.2|13933.9|211
1615412100000|2021-03-10 21:35:00|13935.7|13934.8|13936.8|13935.9|13937.4|13936|13935.5|13934.5|186
1615412400000|2021-03-10 21:40:00|13936.7|13935.8|13938.1|13936.6|13939|13937.9|13936.7|13935.7|263
1615412700000|2021-03-10 21:45:00|13938.3|13936.8|13937.5|13936|13938.8|13937.3|13937.2|13935.7|227
1615413000000|2021-03-10 21:50:00|13937.4|13935.9|13935.8|13934.3|13937.9|13936.4|13935.6|13934.1|154
1615413300000|2021-03-10 21:55:00|13936|13934.5|13937.3|13933.6|13938.3|13936|13935.5|13931.6|460
1615413600000|2021-03-10 22:00:00|13936.7|13935.2|13934.8|13924.8|13937.8|13935.2|13925.5|13919.2|42
1615413900000|2021-03-10 22:05:00|13936.3|13926.3|13935.3|13925.3|13937.1|13927.1|13932.7|13922.7|152
1615414200000|2021-03-10 22:10:00|13935.6|13925.6|13935.7|13925.7|13938.2|13928.2|13932.9|13922.9|198
1615414500000|2021-03-10 22:15:00|13933.1|13923.1|13936.5|13926.5|13939.5|13929.5|13931.4|13921.4|181
1615414800000|2021-03-10 22:20:00|13936.4|13926.4|13934.4|13924.4|13937.1|13927.1|13934.1|13924.1|162
1615415100000|2021-03-10 22:25:00|13934.2|13924.2|13936|13926|13937.9|13927.9|13933.4|13923.4|221
1615415400000|2021-03-10 22:30:00|13936.1|13926.1|13931.5|13921.5|13938.9|13928.9|13930.4|13920.4|441
1615415700000|2021-03-10 22:35:00|13931.9|13921.9|13935.2|13930.3|13937.7|13930.4|13930.1|13920.1|311
1615416000000|2021-03-10 22:40:00|13935.4|13930.4|13935.1|13925.1|13942.2|13932.7|13934.8|13925|685
1615416300000|2021-03-10 22:45:00|13936.6|13926.6|13937.5|13927.5|13939.8|13929.8|13935.3|13925.3|1052
1615416600000|2021-03-10 22:50:00|13937.4|13927.4|13938|13928|13939.5|13929.5|13935.1|13925.1|1206
1615416900000|2021-03-10 22:55:00|13938.1|13928.1|13937.5|13927.5|13940.2|13933.3|13933.5|13923.5|961
1615417200000|2021-03-10 23:00:00|13937.7|13927.7|13936.7|13934|13940.6|13934.1|13934.6|13927.2|658
1615417500000|2021-03-10 23:05:00|13936.4|13933.9|13934|13931.8|13936.6|13933.9|13933.3|13931.8|375
1615417800000|2021-03-10 23:10:00|13933.6|13931.9|13934|13932.5|13935|13933.4|13933.5|13931.6|192
1615418100000|2021-03-10 23:15:00|13934.5|13932|13933.7|13932.2|13935.7|13934.2|13933.6|13931.9|176
1615418400000|2021-03-10 23:20:00|13933.8|13932.3|13933|13931.5|13934.1|13932.6|13931.6|13930.1|214
1615418700000|2021-03-10 23:25:00|13932.9|13931.4|13931.8|13930.3|13933.7|13932.2|13931.5|13930|192
1615419000000|2021-03-10 23:30:00|13931.9|13930.4|13931.6|13930.1|13932.7|13931.2|13931.4|13929.7|205
1615419300000|2021-03-10 23:35:00|13931.7|13930.2|13932.2|13930.7|13934|13932.5|13931.4|13929.9|252
1615419600000|2021-03-10 23:40:00|13932.1|13930.6|13932.4|13930.9|13932.6|13931.1|13931.3|13929.8|198
1615419900000|2021-03-10 23:45:00|13932.5|13931|13932.8|13931.3|13933.1|13931.6|13931.5|13930|190
1615420200000|2021-03-10 23:50:00|13932.4|13930.9|13931.4|13929.9|13932.8|13931.3|13931.1|13929.6|186
1615420500000|2021-03-10 23:55:00|13931.3|13929.8|13931|13929.5|13931.6|13930.2|13930.7|13929.2|130
1615420800000|2021-03-11 00:00:00|13930.8|13929.3|13934.9|13933.4|13936.4|13934.9|13929.4|13928|511
1615421100000|2021-03-11 00:05:00|13935|13933.5|13936|13934.5|13936|13934.6|13933.6|13932.1|362
1615421400000|2021-03-11 00:10:00|13935.9|13934.4|13934.2|13932.7|13936.7|13935.5|13933.2|13932.2|329
1615421700000|2021-03-11 00:15:00|13934.4|13932.9|13931.6|13930.1|13935|13933.7|13931.3|13929.8|331
1615422000000|2021-03-11 00:20:00|13931.7|13930.2|13930.8|13929.3|13932.7|13931.4|13929.8|13928.7|281
1615422300000|2021-03-11 00:25:00|13930.7|13929.2|13928.4|13927.5|13930.7|13929.2|13927.7|13926.2|405
1615422600000|2021-03-11 00:30:00|13928.3|13927.4|13928.9|13927.4|13930.9|13929.4|13927.9|13926.6|296
1615422900000|2021-03-11 00:35:00|13929|13927.5|13929.5|13928|13930.8|13929.3|13928.2|13926.7|303
1615423200000|2021-03-11 00:40:00|13929.6|13928.1|13925.5|13924|13930.3|13928.8|13925|13923.5|334
1615423500000|2021-03-11 00:45:00|13925.6|13924.1|13926.4|13924.9|13927.6|13926.1|13924.9|13923.4|313
1615423800000|2021-03-11 00:50:00|13926.5|13925|13922|13920.5|13926.8|13925.3|13919.4|13918.2|449
1615424100000|2021-03-11 00:55:00|13921.8|13920.3|13925|13923.5|13926.5|13925.1|13920.7|13919.2|382
1615424400000|2021-03-11 01:00:00|13924.9|13923.4|13922.5|13921|13925.8|13924.3|13919.6|13918.4|444
1615424700000|2021-03-11 01:05:00|13922.4|13920.9|13926.7|13925.2|13926.7|13925.3|13921.2|13919.9|301
1615425000000|2021-03-11 01:10:00|13926.2|13924.7|13924.5|13923|13926.2|13924.7|13921.1|13919.7|502
1615425300000|2021-03-11 01:15:00|13924.6|13923.1|13925.1|13923.6|13927.3|13925.8|13922.4|13921.4|545
1615425600000|2021-03-11 01:20:00|13925.2|13923.7|13925.7|13924.8|13926.8|13925.3|13924.5|13923.2|300
1615425900000|2021-03-11 01:25:00|13925.8|13924.9|13925.8|13924.3|13929.1|13927.6|13925.3|13924.2|341
1615426200000|2021-03-11 01:30:00|13925.7|13924.2|13923.8|13922.3|13929.1|13927.8|13923.3|13921.8|507
1615426500000|2021-03-11 01:35:00|13923.6|13922.1|13923.5|13922|13925.9|13924.8|13923.1|13921.6|537
1615426800000|2021-03-11 01:40:00|13923.7|13922.2|13920.9|13919.4|13925|13923.5|13920.6|13919.1|501
1615427100000|2021-03-11 01:45:00|13921|13919.5|13929.3|13927.8|13929.9|13928.8|13920.9|13919.4|655
1615427400000|2021-03-11 01:50:00|13929.6|13928.1|13929.8|13928.3|13931.8|13930.5|13928.4|13927.4|589
1615427700000|2021-03-11 01:55:00|13929.7|13928.9|13926.9|13926|13932.2|13930.8|13926.9|13925.7|593
1615428000000|2021-03-11 02:00:00|13927.3|13925.8|13929.8|13928.3|13930.6|13929.5|13926.9|13925.4|612
1615428300000|2021-03-11 02:05:00|13929.9|13928.4|13935.4|13933.9|13935.9|13934.5|13929.6|13928.2|649
1615428600000|2021-03-11 02:10:00|13935.5|13934|13935.3|13933.8|13935.9|13934.6|13932.6|13931.4|523
1615428900000|2021-03-11 02:15:00|13934.9|13934|13937.6|13936.1|13937.6|13936.1|13932.7|13931.6|468
1615429200000|2021-03-11 02:20:00|13937.5|13936|13936.4|13934.9|13939.4|13938.4|13936|13934.8|536
1615429500000|2021-03-11 02:25:00|13936.5|13935|13936.9|13935.4|13937.6|13936.1|13934.9|13933.7|580
1615429800000|2021-03-11 02:30:00|13937|13935.5|13939.7|13938.8|13940.5|13939.6|13936.7|13935.4|468
1615430100000|2021-03-11 02:35:00|13939.6|13938.7|13939.4|13937.9|13940.3|13939.1|13938|13936.5|485
1615430400000|2021-03-11 02:40:00|13939.2|13938.3|13938.6|13937.1|13941.3|13940.2|13938|13936.8|375
1615430700000|2021-03-11 02:45:00|13938.7|13937.2|13936.7|13935.2|13939.2|13938|13936.2|13934.9|416
1615431000000|2021-03-11 02:50:00|13936.6|13935.1|13933.2|13931.7|13938.2|13936.8|13932.4|13930.9|494
1615431300000|2021-03-11 02:55:00|13933.3|13931.8|13931.2|13929.7|13933.3|13931.8|13930.2|13928.9|350
1615431600000|2021-03-11 03:00:00|13931.3|13929.8|13930.6|13929.1|13932.4|13930.9|13930.1|13928.9|278
1615431900000|2021-03-11 03:05:00|13930.5|13929|13931.1|13929.6|13933.8|13932.7|13929.6|13928.1|426
1615432200000|2021-03-11 03:10:00|13931|13929.5|13932.7|13931.8|13933.3|13931.9|13929.7|13928.5|314
1615432500000|2021-03-11 03:15:00|13932.8|13931.9|13933.7|13932.8|13935.2|13934.1|13932.7|13931.3|341
1615432800000|2021-03-11 03:20:00|13933.8|13932.9|13934.6|13933.1|13935.2|13933.9|13932.4|13931.2|305
1615433100000|2021-03-11 03:25:00|13934.4|13932.9|13937.2|13935.7|13937.3|13935.9|13933.3|13931.9|338
1615433400000|2021-03-11 03:30:00|13936.9|13936|13935.7|13934.8|13937.1|13936|13934.5|13933.4|239
1615433700000|2021-03-11 03:35:00|13935.8|13934.9|13935.5|13934|13937.3|13935.9|13933|13932.1|436
1615434000000|2021-03-11 03:40:00|13935.6|13934.1|13934|13932.5|13935.9|13934.6|13933|13931.5|269
1615434300000|2021-03-11 03:45:00|13934.4|13933.5|13933.9|13932.4|13935.1|13933.8|13933|13931.5|333
1615434600000|2021-03-11 03:50:00|13934|13932.5|13935.9|13934.4|13936.6|13935.7|13933|13931.5|289
1615434900000|2021-03-11 03:55:00|13935.6|13934.1|13934.3|13932.8|13937|13935.6|13933.4|13931.9|400
1615435200000|2021-03-11 04:00:00|13934.4|13932.9|13932.4|13930.9|13934.7|13933.2|13931.8|13930.5|392
1615435500000|2021-03-11 04:05:00|13932.6|13931.1|13932.4|13930.9|13933.2|13932|13931.7|13930.5|270
1615435800000|2021-03-11 04:10:00|13932.5|13931|13931.3|13929.8|13933.6|13932.3|13930.9|13929.5|373
1615436100000|2021-03-11 04:15:00|13931.2|13929.7|13932.5|13931.6|13933.2|13931.9|13930.1|13929|412
1615436400000|2021-03-11 04:20:00|13932.6|13931.7|13933.6|13932.1|13934.7|13933.4|13932.2|13930.7|270
1615436700000|2021-03-11 04:25:00|13933.5|13932|13934.5|13933|13935.3|13933.8|13933.2|13931.9|256
1615437000000|2021-03-11 04:30:00|13934.6|13933.1|13936.7|13935.2|13937.5|13936.3|13933|13931.8|350
1615437300000|2021-03-11 04:35:00|13936.6|13935.1|13937.2|13935.7|13938.4|13937|13936.3|13935.1|341
1615437600000|2021-03-11 04:40:00|13937.3|13935.8|13936.3|13934.8|13937.4|13936|13935.3|13934.1|444
1615437900000|2021-03-11 04:45:00|13936.4|13934.9|13933.6|13932.1|13937|13935.9|13932.7|13931.2|531
1615438200000|2021-03-11 04:50:00|13933.4|13931.9|13935|13933.5|13935|13933.9|13931.2|13929.7|438
1615438500000|2021-03-11 04:55:00|13935.1|13933.6|13937.7|13936.2|13938.1|13936.8|13933.8|13932.7|314
1615438800000|2021-03-11 05:00:00|13937.9|13936.4|13936.7|13935.2|13938.1|13936.8|13935|13933.9|587
1615439100000|2021-03-11 05:05:00|13936.6|13935.1|13938.9|13938|13939|13938.1|13935.4|13934|467
1615439400000|2021-03-11 05:10:00|13938.8|13937.9|13938.3|13937.4|13939.4|13938.2|13936.1|13935.1|385
1615439700000|2021-03-11 05:15:00|13938.2|13937.3|13939.1|13937.6|13940|13938.8|13937.6|13936.3|396
1615440000000|2021-03-11 05:20:00|13939.2|13937.7|13937.6|13936.1|13940.5|13939.4|13937.2|13936|427
1615440300000|2021-03-11 05:25:00|13937.7|13936.2|13938.9|13937.4|13939.2|13938|13937.1|13935.9|381
1615440600000|2021-03-11 05:30:00|13938.5|13937.6|13939.5|13938.6|13940.9|13939.7|13938.2|13937|542
1615440900000|2021-03-11 05:35:00|13939.6|13938.7|13940|13938.5|13940.1|13938.8|13938.3|13936.9|411
1615441200000|2021-03-11 05:40:00|13940.1|13938.6|13938.5|13937|13940.1|13939.2|13938.2|13936.7|500
1615441500000|2021-03-11 05:45:00|13938.4|13936.9|13939.4|13937.9|13939.7|13938.3|13938.3|13936.8|397
1615441800000|2021-03-11 05:50:00|13939.2|13938.3|13940|13938.5|13942.1|13941|13938.9|13937.9|559
1615442100000|2021-03-11 05:55:00|13940.1|13938.6|13939.9|13939|13941.1|13939.9|13938.4|13936.9|421
1615442400000|2021-03-11 06:00:00|13940|13939.1|13929.3|13927.8|13941|13939.7|13928|13926.5|650
1615442700000|2021-03-11 06:05:00|13929.2|13927.7|13929.6|13928.1|13930.4|13928.9|13927.8|13926.3|502
1615443000000|2021-03-11 06:10:00|13929.7|13928.2|13925.7|13924.8|13930.2|13928.9|13925.6|13924.3|439
1615443300000|2021-03-11 06:15:00|13926.2|13924.7|13931.5|13930|13931.9|13930.4|13926.1|13924.6|451
1615443600000|2021-03-11 06:20:00|13931.6|13930.1|13934|13932.5|13934.2|13933|13931.4|13929.9|437
1615443900000|2021-03-11 06:25:00|13934.1|13932.6|13931|13930.1|13934.3|13932.9|13929.4|13928.3|466
1615444200000|2021-03-11 06:30:00|13930.9|13930|13933.8|13932.3|13934.2|13932.7|13930.8|13929.8|458
1615444500000|2021-03-11 06:35:00|13934|13932.9|13936.7|13935.2|13937.4|13936|13933.7|13932.5|470
1615444800000|2021-03-11 06:40:00|13936.5|13935.6|13939.2|13938.3|13939.3|13938.4|13935.8|13934.6|488
1615445100000|2021-03-11 06:45:00|13939.1|13938.2|13943.2|13941.7|13944.9|13943.4|13939.1|13938.2|465
1615445400000|2021-03-11 06:50:00|13943.1|13941.6|13941.9|13940.4|13943.2|13941.7|13935.2|13933.9|539
1615445700000|2021-03-11 06:55:00|13941.8|13940.3|13938.5|13937|13942.7|13941.2|13938|13936.5|538
1615446000000|2021-03-11 07:00:00|13938.3|13936.8|13942.2|13940.7|13943.9|13942.4|13935.3|13933.8|585
1615446300000|2021-03-11 07:05:00|13942.3|13940.8|13941.5|13940.6|13942.5|13941.3|13939.6|13938.3|548
1615446600000|2021-03-11 07:10:00|13941.6|13940.7|13949.6|13948.1|13950.5|13949.5|13941.5|13940.4|549
1615446900000|2021-03-11 07:15:00|13949.2|13948.3|13949.1|13948.2|13950.9|13949.9|13946.5|13945.4|655
1615447200000|2021-03-11 07:20:00|13949.2|13948.3|13953.8|13952.3|13954.3|13953.1|13948.6|13947.1|551
1615447500000|2021-03-11 07:25:00|13953.7|13952.2|13952.4|13950.9|13955|13953.9|13951.9|13950.7|472
1615447800000|2021-03-11 07:30:00|13952.3|13950.8|13952.1|13950.6|13953.6|13952.2|13949.8|13948.5|546
1615448100000|2021-03-11 07:35:00|13952|13950.5|13953.6|13952.1|13954.3|13953.2|13951.6|13950.3|464
1615448400000|2021-03-11 07:40:00|13953.7|13952.2|13952|13950.5|13955.4|13954.4|13950.5|13949.3|319
1615448700000|2021-03-11 07:45:00|13942.8|13941.3|13945|13943.5|13948.1|13946.6|13940.5|13939|630
1615449000000|2021-03-11 07:50:00|13944.8|13943.9|13945|13943.5|13947.5|13946.6|13941.6|13940.5|517
1615449300000|2021-03-11 07:55:00|13944.9|13943.4|13943.1|13941.6|13948|13946.7|13941.7|13940.6|542
1615449600000|2021-03-11 08:00:00|13943|13941.5|13937.7|13936.8|13945|13944|13936.3|13934.8|829
1615449900000|2021-03-11 08:05:00|13937.9|13937|13943.5|13942|13944|13942.8|13934.6|13933.5|817
1615450200000|2021-03-11 08:10:00|13943.6|13942.1|13942.1|13940.6|13944.1|13942.8|13939.4|13938.3|573
1615450500000|2021-03-11 08:15:00|13941.9|13941|13941.8|13940.3|13946.4|13945.5|13939.4|13938.3|759
1615450800000|2021-03-11 08:20:00|13941.9|13940.4|13931.5|13930.6|13944.2|13943|13930.9|13929.7|694
1615451100000|2021-03-11 08:25:00|13931.7|13930.8|13948.4|13947.5|13948.6|13947.5|13931.7|13930.7|956
1615451400000|2021-03-11 08:30:00|13948.3|13947.4|13943.7|13942.2|13948.3|13947.4|13940.9|13939.7|967
1615451700000|2021-03-11 08:35:00|13943.8|13942.3|13946.5|13945.6|13948.2|13946.7|13939|13937.8|898
1615452000000|2021-03-11 08:40:00|13946.6|13945.7|13949.3|13947.8|13953.2|13951.9|13945.8|13944.5|1036
1615452300000|2021-03-11 08:45:00|13949.2|13947.7|13950|13949.1|13952.7|13951.5|13943.5|13942.4|912
1615452600000|2021-03-11 08:50:00|13950.1|13949.2|13944.6|13943.7|13951.8|13950.7|13942.8|13941.6|604
1615452900000|2021-03-11 08:55:00|13944.7|13943.8|13947|13945.5|13951.5|13950.1|13942.6|13941.5|705
1615453200000|2021-03-11 09:00:00|13947.1|13945.6|13949.8|13948.9|13950.7|13949.7|13946.7|13945.6|735
1615453500000|2021-03-11 09:05:00|13949.9|13948.4|13951.8|13950.9|13953.7|13952.8|13949.2|13948.1|722
1615453800000|2021-03-11 09:10:00|13951.9|13951|13953.9|13953|13957|13956.1|13951.7|13950.8|622
1615454100000|2021-03-11 09:15:00|13954|13953.1|13947.4|13946.5|13959|13958.1|13947.3|13946.4|696
1615454400000|2021-03-11 09:20:00|13947.3|13946.4|13942.8|13941.9|13948.1|13947|13942.4|13941.5|588
1615454700000|2021-03-11 09:25:00|13942.9|13942|13934.8|13933.9|13943|13942.1|13934.7|13933.6|533
1615455000000|2021-03-11 09:30:00|13934.7|13933.8|13939.8|13938.9|13940.1|13938.9|13934.2|13933.1|712
1615455300000|2021-03-11 09:35:00|13939.9|13939|13941.3|13940.4|13941.8|13940.5|13936.4|13935.4|567
1615455600000|2021-03-11 09:40:00|13941.7|13940.2|13939.8|13938.9|13943.1|13942.1|13937.6|13936.4|531
1615455900000|2021-03-11 09:45:00|13939.9|13939|13947.6|13946.7|13948|13946.8|13938.8|13937.6|658
1615456200000|2021-03-11 09:50:00|13947.9|13946.4|13947.6|13946.1|13949.8|13948.5|13944.7|13943.4|707
1615456500000|2021-03-11 09:55:00|13947.7|13946.2|13951.1|13949.6|13953.5|13952.4|13946.9|13945.6|579
1615456800000|2021-03-11 10:00:00|13951|13949.5|13950.7|13949.8|13951.8|13950.9|13946.5|13945.6|681
1615457100000|2021-03-11 10:05:00|13950.6|13949.7|13949.8|13948.3|13953.4|13952.5|13947.5|13946|642
1615457400000|2021-03-11 10:10:00|13949.9|13948.4|13949.8|13948.9|13952.2|13951|13948.3|13947|507
1615457700000|2021-03-11 10:15:00|13950.1|13949.2|13953.4|13952.5|13954.9|13954|13950|13948.8|560
1615458000000|2021-03-11 10:20:00|13953.3|13952.4|13954.1|13952.6|13957.3|13956|13952.1|13950.9|472
1615458300000|2021-03-11 10:25:00|13954.2|13952.7|13954.7|13953.2|13956.2|13955|13952.5|13951.2|472
1615458600000|2021-03-11 10:30:00|13953.9|13953|13957.3|13955.8|13958.4|13957.1|13952.8|13951.7|489
1615458900000|2021-03-11 10:35:00|13957|13956.1|13961|13960.1|13962.4|13961.2|13956.7|13955.7|568
1615459200000|2021-03-11 10:40:00|13961.3|13959.8|13959.7|13958.8|13962.9|13962|13959.2|13957.9|328
1615459500000|2021-03-11 10:45:00|13959.6|13958.7|13961.4|13960.5|13963.3|13962.4|13957.4|13956.5|435
1615459800000|2021-03-11 10:50:00|13961.5|13960.6|13962.4|13961.5|13963.1|13962.2|13959.7|13958.7|440
1615460100000|2021-03-11 10:55:00|13962.6|13961.7|13961|13960.1|13964.4|13963.5|13960.7|13959.8|474
1615460400000|2021-03-11 11:00:00|13961.1|13960.2|13954.9|13953.4|13962.4|13961.5|13954.6|13953.4|519
1615460700000|2021-03-11 11:05:00|13955.1|13953.6|13954.3|13953.4|13959.2|13958.2|13953.5|13952.5|498
1615461000000|2021-03-11 11:10:00|13954.1|13953.2|13956.1|13955.2|13957.6|13956.4|13953|13951.8|435
1615461300000|2021-03-11 11:15:00|13956|13955.1|13958.3|13956.8|13959.2|13957.9|13953.5|13952.6|503
1615461600000|2021-03-11 11:20:00|13958.1|13956.6|13960|13958.5|13962.7|13961.4|13957.1|13956|397
1615461900000|2021-03-11 11:25:00|13960.1|13958.6|13960.9|13960|13963.1|13962|13957.5|13956.3|526
1615462200000|2021-03-11 11:30:00|13961.6|13960.1|13960|13958.5|13963.2|13962.1|13958.6|13957.5|621
1615462500000|2021-03-11 11:35:00|13960.1|13958.6|13960.4|13959.5|13962|13960.9|13958.4|13957.1|523
1615462800000|2021-03-11 11:40:00|13960.5|13959.6|13961.1|13960.2|13962.4|13961.4|13958.7|13957.4|466
1615463100000|2021-03-11 11:45:00|13961.2|13960.3|13959.8|13958.9|13963|13962.1|13958.7|13957.6|463
1615463400000|2021-03-11 11:50:00|13959.9|13959|13963.8|13962.3|13964.1|13963.2|13959.2|13958.2|512
1615463700000|2021-03-11 11:55:00|13963.5|13962.6|13960.1|13958.6|13964.2|13963.2|13957.5|13956.6|754
1615464000000|2021-03-11 12:00:00|13959.7|13958.8|13953.2|13952.3|13962.8|13961.3|13950.5|13949.4|851
1615464300000|2021-03-11 12:05:00|13953.1|13952.2|13954|13953.1|13954.7|13953.8|13950.8|13949.9|537
1615464600000|2021-03-11 12:10:00|13953.9|13953|13952.1|13951.2|13954.4|13953.5|13950.7|13949.6|461
1615464900000|2021-03-11 12:15:00|13952.3|13951.4|13949.8|13948.9|13953|13951.9|13948.5|13947.5|448
1615465200000|2021-03-11 12:20:00|13949.9|13949|13952.6|13951.7|13954.1|13953.1|13949.3|13948|574
1615465500000|2021-03-11 12:25:00|13952.7|13951.8|13953.8|13952.9|13954.5|13953.6|13951.7|13950.5|362
1615465800000|2021-03-11 12:30:00|13953.9|13953|13956.5|13955|13957.2|13955.9|13951.1|13950|553
1615466100000|2021-03-11 12:35:00|13956.2|13955.3|13956.8|13955.9|13958.1|13956.9|13955.3|13954.4|480
1615466400000|2021-03-11 12:40:00|13956.7|13955.8|13956.8|13955.3|13959.4|13956.2|13954.5|13953.4|530
1615466700000|2021-03-11 12:45:00|13956.7|13955.2|13952.4|13950.9|13958.5|13957|13948.7|13947.2|1413
1615467000000|2021-03-11 12:50:00|13952.5|13951|13951.3|13949.8|13953|13951.5|13948.6|13947.2|1151
1615467300000|2021-03-11 12:55:00|13951.2|13949.7|13960.3|13958.8|13962.9|13961.6|13951.2|13949.7|1208
1615467600000|2021-03-11 13:00:00|13959.8|13958.9|13960.3|13958.8|13965|13963.7|13956.5|13955.4|1051
1615467900000|2021-03-11 13:05:00|13960.4|13958.9|13962.7|13961.8|13968.7|13967.4|13958.4|13957|935
1615468200000|2021-03-11 13:10:00|13962.6|13961.7|13970.8|13969.9|13974|13972.6|13960.5|13959.2|1101
1615468500000|2021-03-11 13:15:00|13970.9|13970|13975.9|13974.4|13978.1|13977.2|13969.5|13968.1|1041
1615468800000|2021-03-11 13:20:00|13975.8|13974.3|13961.8|13960.9|13976|13974.8|13958.1|13956.8|966
1615469100000|2021-03-11 13:25:00|13961.9|13961|13967.9|13963.9|13968.1|13966.5|13961.3|13959.8|761
1615469400000|2021-03-11 13:30:00|13967.8|13963.6|13963.7|13962.2|13969.3|13966.5|13959.7|13958.2|1251
1615469700000|2021-03-11 13:35:00|13963.8|13962.3|13957.9|13956.4|13968.2|13966.7|13957.6|13956|1281
1615470000000|2021-03-11 13:40:00|13958|13956.5|13965.3|13963.8|13966.3|13964.8|13957.7|13956.2|1109
1615470300000|2021-03-11 13:45:00|13965.2|13963.7|13967.9|13966.4|13971.3|13969.8|13957.9|13956.4|1177
1615470600000|2021-03-11 13:50:00|13967.8|13966.3|13964.6|13963.1|13970.1|13968.8|13960.6|13959.5|1031
1615470900000|2021-03-11 13:55:00|13964.5|13963|13966.1|13965.2|13970.7|13969.2|13963.5|13962.2|1076
1615471200000|2021-03-11 14:00:00|13966.3|13965.4|13966.3|13964.8|13970.9|13969.7|13963.5|13962.4|982
1615471500000|2021-03-11 14:05:00|13966.7|13965.4|13965.4|13964.5|13973.6|13972.4|13963.6|13962.4|969
1615471800000|2021-03-11 14:10:00|13965.6|13964.7|13969.9|13968.4|13971.7|13970.6|13964.6|13963.5|848
1615472100000|2021-03-11 14:15:00|13969.4|13968.5|13969.2|13968.3|13972.2|13971.1|13966.9|13965.7|736
1615472400000|2021-03-11 14:20:00|13969.6|13968.1|13955.8|13954.9|13970.8|13969.5|13954.2|13953.3|799
1615472700000|2021-03-11 14:25:00|13956|13954.5|13955.7|13954.2|13957.5|13956.6|13952.2|13950.7|604
1615473000000|2021-03-11 14:30:00|13955.8|13954.3|13951.1|13949.6|13959|13957.7|13950.8|13949.5|793
1615473300000|2021-03-11 14:35:00|13951|13949.5|13945.7|13944.8|13952.2|13950.9|13943.4|13942.3|742
1615473600000|2021-03-11 14:40:00|13945.4|13944.5|13942.2|13940.7|13948.8|13947.5|13939.9|13938.8|824
1615473900000|2021-03-11 14:45:00|13942|13940.5|13949.1|13948.2|13951.4|13950.2|13940.8|13939.6|779
1615474200000|2021-03-11 14:50:00|13949.2|13948.3|13951.4|13949.9|13953|13951.9|13949.1|13948.2|623
1615474500000|2021-03-11 14:55:00|13951.2|13950.3|13953.1|13951.6|13955.5|13954.4|13950.8|13949.8|666
1615474800000|2021-03-11 15:00:00|13953.2|13951.7|13959.8|13958.9|13964.4|13963|13952.2|13951.3|745
1615475100000|2021-03-11 15:05:00|13960|13958.5|13955.5|13954|13962.3|13961.1|13952.5|13951.5|606
1615475400000|2021-03-11 15:10:00|13955.6|13954.1|13953.2|13951.7|13959.5|13958|13952.6|13951.4|548
1615475700000|2021-03-11 15:15:00|13953.4|13951.9|13941.8|13940.9|13956.3|13955.1|13940.5|13939|771
1615476000000|2021-03-11 15:20:00|13942.1|13940.6|13950.9|13949.4|13951.9|13950.8|13941.8|13940.5|820
1615476300000|2021-03-11 15:25:00|13950.3|13948.8|13953.7|13952.2|13954.4|13953.2|13949.1|13948.1|775
1615476600000|2021-03-11 15:30:00|13953.8|13952.3|13964.5|13963.6|13967.1|13965.6|13953.5|13952|961
1615476900000|2021-03-11 15:35:00|13964.8|13963.3|13962.6|13961.1|13965.4|13964.3|13960.6|13959.4|815
1615477200000|2021-03-11 15:40:00|13962.5|13961|13967.4|13966.5|13971.2|13969.9|13962.5|13961|936
1615477500000|2021-03-11 15:45:00|13967.3|13966.4|13976.7|13975.8|13976.8|13975.9|13966.3|13965.4|889
1615477800000|2021-03-11 15:50:00|13976.6|13975.7|13968.8|13967.3|13980.3|13979.4|13968|13966.9|917
1615478100000|2021-03-11 15:55:00|13968.5|13967|13969|13967.5|13971.1|13970.2|13963.3|13962.4|1009
1615478400000|2021-03-11 16:00:00|13968.8|13967.9|13969.7|13968.8|13972|13971.1|13967.4|13966.4|788
1615478700000|2021-03-11 16:05:00|13969.8|13968.9|13964.2|13962.7|13970.7|13969.2|13962|13960.5|738
1615479000000|2021-03-11 16:10:00|13964.1|13962.6|13967.3|13965.8|13968.1|13967.2|13964|13962.5|639
1615479300000|2021-03-11 16:15:00|13967.4|13965.9|13969.7|13968.8|13970.8|13969.6|13963.8|13962.7|638
1615479600000|2021-03-11 16:20:00|13969.8|13968.9|13974.7|13973.2|13975.5|13974.3|13968.8|13967.5|670
1615479900000|2021-03-11 16:25:00|13974.6|13973.1|13971.4|13969.9|13975.3|13974|13970.7|13969.5|614
1615480200000|2021-03-11 16:30:00|13970.7|13969.8|13966.1|13965.2|13972.4|13971.3|13965.9|13965|902
1615480500000|2021-03-11 16:35:00|13966.2|13965.3|13966.2|13964.7|13969.3|13968.3|13965.5|13964.5|739
1615480800000|2021-03-11 16:40:00|13966.3|13964.8|13970.1|13968.6|13970.7|13969.6|13964.7|13963.8|663
1615481100000|2021-03-11 16:45:00|13969.9|13969|13975.1|13974.2|13975.6|13974.3|13968.7|13967.5|681
1615481400000|2021-03-11 16:50:00|13974.6|13973.7|13979.9|13979|13980|13979.1|13974.6|13973.5|600
1615481700000|2021-03-11 16:55:00|13979.8|13978.9|13979.3|13978.4|13981.4|13980.2|13978.3|13977.2|560
1615482000000|2021-03-11 17:00:00|13979.2|13978.3|13978.9|13977.4|13981.9|13981|13977.4|13976.3|640
1615482300000|2021-03-11 17:05:00|13979|13977.5|13976.4|13974.9|13979|13978.1|13974.4|13973.5|580
1615482600000|2021-03-11 17:10:00|13976.5|13975|13973|13972.1|13976.9|13975.8|13970.3|13969.4|596
1615482900000|2021-03-11 17:15:00|13972.9|13972|13977.3|13975.8|13977.3|13975.9|13972.7|13971.6|804
1615483200000|2021-03-11 17:20:00|13976.7|13975.7|13977.5|13976.6|13979.2|13978|13974.8|13973.6|757
1615483500000|2021-03-11 17:25:00|13977.4|13976.5|13979.1|13978.2|13980.4|13979.5|13976.9|13976|551
1615483800000|2021-03-11 17:30:00|13979|13978.1|13976.2|13975.3|13979|13978.1|13975.6|13974.7|442
1615484100000|2021-03-11 17:35:00|13976.1|13975.2|13974.6|13973.7|13977.5|13976.4|13973.7|13972.8|408
1615484400000|2021-03-11 17:40:00|13974.5|13973.6|13970.8|13969.9|13976|13975.1|13970|13968.9|516
1615484700000|2021-03-11 17:45:00|13970.5|13969.6|13971.1|13970.2|13972.2|13971.1|13969.7|13968.7|627
1615485000000|2021-03-11 17:50:00|13971.4|13970.5|13964.6|13963.7|13971.8|13970.9|13963.3|13962.4|585
1615485300000|2021-03-11 17:55:00|13964.5|13963.6|13970.3|13969.4|13971.2|13970.3|13963.9|13963|549
1615485600000|2021-03-11 18:00:00|13970.4|13969.5|13985.6|13984.7|13986.7|13985.2|13968.4|13967.3|1013
1615485900000|2021-03-11 18:05:00|13986|13984.5|13978.8|13977.9|13988|13986.5|13977.9|13977|1072
1615486200000|2021-03-11 18:10:00|13978.7|13977.8|13978|13977.1|13981.8|13980.3|13976.9|13975.9|828
1615486500000|2021-03-11 18:15:00|13978.1|13977.2|13978.5|13977.6|13982.8|13981.9|13977.5|13976.6|628
1615486800000|2021-03-11 18:20:00|13978.4|13977.5|13976.6|13975.7|13979.4|13978.3|13974.8|13973.5|547
1615487100000|2021-03-11 18:25:00|13976.5|13975.6|13974|13973.1|13977.5|13976.3|13971.5|13970.6|663
1615487400000|2021-03-11 18:30:00|13973.9|13973|13973.1|13972.2|13976.5|13975.3|13972.5|13971.6|660
1615487700000|2021-03-11 18:35:00|13972.8|13971.9|13973.6|13972.7|13975|13974.1|13972.6|13971.7|502
1615488000000|2021-03-11 18:40:00|13973.8|13972.9|13975|13974.1|13976.7|13975.8|13973.5|13972.6|346
1615488300000|2021-03-11 18:45:00|13975.1|13974.2|13975.2|13974.3|13976|13975.1|13972.9|13971.7|426
1615488600000|2021-03-11 18:50:00|13975.3|13974.4|13978.8|13977.9|13980.9|13979.8|13974.1|13973.2|478
1615488900000|2021-03-11 18:55:00|13978.7|13977.8|13980.2|13979.3|13982.8|13981.9|13978.3|13977.4|650
1615489200000|2021-03-11 19:00:00|13980.1|13979.2|13984.9|13983.4|13985|13984.1|13980|13979.1|538
1615489500000|2021-03-11 19:05:00|13984.8|13983.9|13980.8|13979.9|13984.9|13984|13980.5|13979.6|525
1615489800000|2021-03-11 19:10:00|13980.7|13979.8|13980.4|13979.5|13983.5|13982.6|13980|13979.1|457
1615490100000|2021-03-11 19:15:00|13980.3|13979.4|13979.3|13978.4|13981.7|13980.8|13978.7|13977.8|456
1615490400000|2021-03-11 19:20:00|13978.9|13978|13978.4|13977.5|13980.2|13979.1|13977.4|13976.5|469
1615490700000|2021-03-11 19:25:00|13978.3|13977.4|13979.4|13977.9|13980.2|13979.3|13977.7|13976.5|377
1615491000000|2021-03-11 19:30:00|13979.6|13978.1|13983.1|13982.2|13983.5|13982.4|13978.2|13977.3|441
1615491300000|2021-03-11 19:35:00|13983.2|13982.3|13985.1|13984.2|13986.2|13985.3|13981|13980.1|514
1615491600000|2021-03-11 19:40:00|13985|13984.1|13987.9|13987|13988.4|13987.1|13984.8|13983.8|393
1615491900000|2021-03-11 19:45:00|13988|13987.1|13985.7|13984.8|13988.6|13987.1|13985.5|13984.6|370
1615492200000|2021-03-11 19:50:00|13985.8|13984.9|13986.8|13985.9|13987.5|13986.6|13985|13984.1|374
1615492500000|2021-03-11 19:55:00|13986.9|13986|13988|13987.1|13988.8|13987.8|13985.8|13984.7|391
1615492800000|2021-03-11 20:00:00|13987.8|13986.9|13987.7|13986.8|13988.1|13987|13986.6|13985.3|323
1615493100000|2021-03-11 20:05:00|13987.8|13986.9|13987.6|13986.7|13988.2|13986.9|13986.2|13985.1|231
1615493400000|2021-03-11 20:10:00|13987.3|13986.4|13988.3|13986.8|13988.8|13987.7|13986|13984.5|460
1615493700000|2021-03-11 20:15:00|13988.4|13986.9|13989.8|13988.9|13991.1|13989.8|13987.8|13986.4|342
1615494000000|2021-03-11 20:20:00|13989.7|13988.8|13991.2|13990.3|13992.1|13990.7|13989.5|13988.4|343
1615494300000|2021-03-11 20:25:00|13991.3|13990.4|13991.9|13991|13994|13992.9|13990.8|13989.7|484
1615494600000|2021-03-11 20:30:00|13992|13991.1|13990.7|13989.2|13996.4|13994.9|13988.6|13987.1|501
1615494900000|2021-03-11 20:35:00|13990.6|13989.1|13992.7|13991.2|13992.8|13991.5|13987.5|13986.5|419
1615495200000|2021-03-11 20:40:00|13992.4|13990.9|13993|13992.1|13995|13993.5|13991.7|13990.8|401
1615495500000|2021-03-11 20:45:00|13993.1|13992.2|13995.1|13994.2|13995.3|13994.2|13993|13992|287
1615495800000|2021-03-11 20:50:00|13994|13993.1|13992.2|13991.3|13994.5|13993.6|13990.4|13989.3|403
1615496100000|2021-03-11 20:55:00|13992.3|13991.4|13992.7|13991.2|13993|13991.8|13990.5|13989.4|436
1615496400000|2021-03-11 21:00:00|13993.1|13991.6|13992.2|13990.7|13993.8|13992.5|13991.5|13990.2|289
1615496700000|2021-03-11 21:05:00|13992.3|13990.8|13992.6|13991.7|13993.1|13992|13991.6|13990.5|160
1615497000000|2021-03-11 21:10:00|13992.5|13991.6|13993.3|13991.8|13994.1|13992.6|13992|13990.8|226
1615497300000|2021-03-11 21:15:00|13993.4|13991.9|13992.8|13991.3|13993.6|13992.4|13991.8|13990.7|195
1615497600000|2021-03-11 21:20:00|13992.5|13991|13991|13989.5|13993.2|13992.1|13990.7|13989.5|168
1615497900000|2021-03-11 21:25:00|13991.1|13989.6|13991.6|13990.7|13992.6|13991.4|13990.7|13989.6|172
1615498200000|2021-03-11 21:30:00|13992|13990.5|13990.6|13989.7|13992|13990.9|13989.9|13989|162
1615498500000|2021-03-11 21:35:00|13990.5|13989.6|13990.4|13988.9|13990.7|13989.8|13989.9|13988.5|161
1615498800000|2021-03-11 21:40:00|13990.3|13988.8|13990.9|13989.4|13991.7|13990.2|13990|13988.8|132
1615499100000|2021-03-11 21:45:00|13990.7|13989.2|13991.1|13989.6|13991.9|13990.4|13990.2|13988.7|300
1615499400000|2021-03-11 21:50:00|13991.3|13989.8|13994.2|13992.7|13994.4|13992.9|13991.2|13989.7|422
1615499700000|2021-03-11 21:55:00|13994|13992.5|13993.9|13992.4|13994.7|13993|13993.3|13990.4|529
1615500000000|2021-03-11 22:00:00|13993.7|13992.2|13991.3|13984.1|13994.4|13992.2|13991.3|13984|48
1615500300000|2021-03-11 22:05:00|13993.3|13982.6|13987.2|13977.2|13993.3|13984.8|13986.2|13976.2|190
1615500600000|2021-03-11 22:10:00|13986.8|13976.8|13990.8|13986.7|13994.7|13987.1|13986.2|13976.2|312
1615500900000|2021-03-11 22:15:00|13990.7|13986.8|13990.5|13986.5|13993.9|13988.2|13989.8|13985.4|227
1615501200000|2021-03-11 22:20:00|13990.1|13986.8|13991.8|13985.6|13993.8|13987.6|13988.9|13984.3|205
1615501500000|2021-03-11 22:25:00|13992|13985.5|13991.2|13985.4|13992|13985.7|13990.9|13984.1|95
1615501800000|2021-03-11 22:30:00|13991.3|13985.5|13991.3|13986.6|13992.1|13986.8|13990.8|13984.8|151
1615502100000|2021-03-11 22:35:00|13991.4|13986.7|13990.9|13986.4|13992.3|13986.8|13990.6|13985.9|86
1615502400000|2021-03-11 22:40:00|13990.7|13986.2|13991.3|13986.1|13992.5|13986.5|13990.6|13985.9|152
1615502700000|2021-03-11 22:45:00|13991.9|13986.4|13993.7|13986.5|13995|13987.2|13990.8|13983.9|183
1615503000000|2021-03-11 22:50:00|13993.3|13986.6|13990.6|13980.6|13995.3|13986.6|13988.6|13978.6|279
1615503300000|2021-03-11 22:55:00|13990.3|13980.3|13991.6|13981.6|13992.5|13983.6|13988.2|13978.2|334
1615503600000|2021-03-11 23:00:00|13991.5|13981.5|13991.1|13988.1|13995|13988.7|13990.3|13980.3|854
1615503900000|2021-03-11 23:05:00|13991.3|13988|13991.3|13988.9|13992.8|13989.9|13990.6|13987.5|307
1615504200000|2021-03-11 23:10:00|13991|13988.7|13991.2|13989.7|13991.6|13989.8|13989.7|13987.5|363
1615504500000|2021-03-11 23:15:00|13990.8|13989.3|13989.9|13988.4|13991.4|13989.9|13989.5|13988|164
1615504800000|2021-03-11 23:20:00|13989.8|13988.3|13991.5|13990|13992|13990.8|13989.8|13988.3|238
1615505100000|2021-03-11 23:25:00|13991.4|13989.9|13992.2|13990.7|13992.3|13990.8|13990.4|13988.9|203
1615505400000|2021-03-11 23:30:00|13992.1|13990.6|13993.9|13992.4|13994.6|13993.1|13991.4|13990.4|248
1615505700000|2021-03-11 23:35:00|13994|13992.5|13991.4|13989.9|13994.7|13993.2|13991.3|13989.8|188
1615506000000|2021-03-11 23:40:00|13991.5|13990|13989.9|13988.4|13991.7|13990.2|13989.6|13988.1|183
1615506300000|2021-03-11 23:45:00|13989.8|13988.3|13990.1|13988.6|13990.9|13989.4|13988.3|13986.8|267
1615506600000|2021-03-11 23:50:00|13990.2|13988.7|13989.7|13988.2|13990.6|13989.1|13988.8|13987.4|146
1615506900000|2021-03-11 23:55:00|13989.6|13988.1|13988.6|13987.1|13990.2|13988.7|13987.8|13986.3|260
1615507200000|2021-03-12 00:00:00|13988.2|13986.7|13992|13990.5|13992.1|13990.6|13985.9|13984.4|431
1615507500000|2021-03-12 00:05:00|13991.9|13990.4|13991.7|13990.2|13993.5|13992|13989.4|13987.9|390
1615507800000|2021-03-12 00:10:00|13991.6|13990.1|13990.1|13988.6|13992.1|13990.6|13989.7|13988.3|327
1615508100000|2021-03-12 00:15:00|13990.2|13988.7|13987.8|13986.3|13991.4|13989.9|13987.5|13986|351
1615508400000|2021-03-12 00:20:00|13987.9|13986.4|13989.2|13987.7|13990.4|13988.9|13987.2|13985.7|313
1615508700000|2021-03-12 00:25:00|13989.1|13987.6|13990.4|13988.9|13991.6|13990.1|13988.3|13986.8|296
1615509000000|2021-03-12 00:30:00|13990.5|13989|13990.5|13989|13991.4|13989.9|13988.9|13987.6|221
1615509300000|2021-03-12 00:35:00|13990.6|13989.1|13990.6|13989.1|13991.9|13990.7|13989.2|13988|300
1615509600000|2021-03-12 00:40:00|13990.7|13989.2|13992.1|13990.6|13993.3|13991.8|13989|13987.8|406
1615509900000|2021-03-12 00:45:00|13992.5|13991|13994.4|13992.9|13994.4|13992.9|13991.3|13990.1|306
1615510200000|2021-03-12 00:50:00|13994.6|13993.1|13995.7|13994.2|13996.4|13994.9|13993.5|13992|469
1615510500000|2021-03-12 00:55:00|13995.9|13994.4|13996.7|13995.2|13997.6|13996.4|13995.2|13993.7|462
1615510800000|2021-03-12 01:00:00|13996.8|13995.3|13998.3|13996.8|13998.7|13997.5|13995.8|13994.3|480
1615511100000|2021-03-12 01:05:00|13998.4|13996.9|14003.2|14001.7|14005.8|14004.3|13998.1|13996.8|498
1615511400000|2021-03-12 01:10:00|14003.1|14001.6|13999.3|13997.8|14003.4|14002.2|13998.8|13997.3|373
1615511700000|2021-03-12 01:15:00|13999.2|13997.7|13996.4|13994.9|14000.5|13999.3|13995.9|13994.5|353
1615512000000|2021-03-12 01:20:00|13996.3|13994.8|13995.2|13993.7|13999.9|13998.4|13994.9|13993.4|430
1615512300000|2021-03-12 01:25:00|13995.1|13993.6|13997.7|13996.2|13997.9|13996.7|13993.6|13992.4|401
1615512600000|2021-03-12 01:30:00|13997.6|13996.1|13995.9|13994.4|13997.9|13996.8|13994.3|13992.9|440
1615512900000|2021-03-12 01:35:00|13996|13994.5|13997.1|13995.6|13998.2|13996.8|13995.2|13993.7|455
1615513200000|2021-03-12 01:40:00|13997|13995.5|13995.1|13993.6|13997.2|13995.7|13994|13992.8|388
1615513500000|2021-03-12 01:45:00|13995.2|13993.7|13996.5|13995|13996.7|13995.2|13993.8|13992.8|455
1615513800000|2021-03-12 01:50:00|13996.6|13995.1|13996.3|13995.4|13997.9|13996.7|13994.2|13993.3|450
1615514100000|2021-03-12 01:55:00|13996.4|13995.5|13995.3|13994.4|13996.6|13995.5|13994.5|13993.1|412
1615514400000|2021-03-12 02:00:00|13995.4|13994.5|13993|13991.5|13995.7|13994.5|13992.9|13991.4|374
1615514700000|2021-03-12 02:05:00|13992.7|13991.8|13990.4|13989.5|13994.5|13993.2|13990.3|13989.3|593
1615515000000|2021-03-12 02:10:00|13990.5|13989.6|13990.1|13988.6|13991.5|13990|13988.7|13987.8|502
1615515300000|2021-03-12 02:15:00|13989.8|13988.3|13986.7|13985.8|13991.6|13990.1|13986.6|13985.5|505
1615515600000|2021-03-12 02:20:00|13986.8|13985.9|13983.1|13981.6|13987.4|13986.1|13981.8|13980.5|649
1615515900000|2021-03-12 02:25:00|13982.8|13981.9|13981.3|13979.8|13984.2|13983|13980.2|13979|565
1615516200000|2021-03-12 02:30:00|13981.2|13979.7|13981.4|13979.9|13982.6|13981.1|13980.4|13978.9|542
1615516500000|2021-03-12 02:35:00|13981.3|13979.8|13979.1|13977.6|13983|13981.6|13978.9|13977.4|554
1615516800000|2021-03-12 02:40:00|13979|13977.5|13978.5|13977|13980.2|13978.7|13977.4|13976.2|601
1615517100000|2021-03-12 02:45:00|13978.6|13977.1|13976|13974.5|13979.8|13978.3|13974.3|13973|624
1615517400000|2021-03-12 02:50:00|13975.9|13974.4|13978.1|13976.6|13978.2|13977|13974.2|13972.7|634
1615517700000|2021-03-12 02:55:00|13977.9|13976.4|13978.3|13976.8|13979.3|13977.8|13975.5|13974|571
1615518000000|2021-03-12 03:00:00|13978.4|13976.9|13979.3|13977.8|13982|13980.5|13978|13976.5|594
1615518300000|2021-03-12 03:05:00|13979.4|13977.9|13977.5|13976|13979.5|13978|13976.3|13975|376
1615518600000|2021-03-12 03:10:00|13977.6|13976.1|13978.9|13977.4|13978.9|13977.5|13976.6|13975.3|469
1615518900000|2021-03-12 03:15:00|13978.8|13977.3|13975.1|13973.6|13979.2|13978|13974.8|13973.5|349
1615519200000|2021-03-12 03:20:00|13975.2|13973.7|13979.2|13977.7|13979.3|13977.8|13974.2|13973|455
1615519500000|2021-03-12 03:25:00|13979.4|13977.9|13978|13976.5|13981|13979.8|13977.7|13976.2|426
1615519800000|2021-03-12 03:30:00|13978.4|13976.9|13975.3|13973.8|13980.2|13978.8|13974.4|13973.2|504
1615520100000|2021-03-12 03:35:00|13975.1|13973.6|13976.5|13975.6|13977.2|13975.7|13974.8|13973.1|432
1615520400000|2021-03-12 03:40:00|13976.7|13975.2|13976|13974.5|13978.2|13977|13975.5|13974.4|416
1615520700000|2021-03-12 03:45:00|13975.9|13974.4|13976.9|13975.4|13978.2|13976.9|13974.9|13973.7|341
1615521000000|2021-03-12 03:50:00|13977|13975.5|13975.8|13974.3|13977.2|13975.8|13973.4|13972.5|407
1615521300000|2021-03-12 03:55:00|13975.9|13974.4|13978.3|13976.8|13978.3|13977|13975.1|13973.9|392
1615521600000|2021-03-12 04:00:00|13978.1|13977.2|13977.3|13975.8|13978.5|13977.3|13974.7|13973.5|398
1615521900000|2021-03-12 04:05:00|13977.2|13975.7|13979.8|13978.3|13980|13978.7|13976.3|13975.1|329
1615522200000|2021-03-12 04:10:00|13979.9|13978.4|13982.2|13980.7|13983.9|13982.8|13979.8|13978.3|440
1615522500000|2021-03-12 04:15:00|13982.3|13980.8|13984|13982.5|13984.1|13982.8|13982.1|13980.6|339
1615522800000|2021-03-12 04:20:00|13984.1|13982.6|13981.6|13980.7|13985|13984|13981.6|13980.2|363
1615523100000|2021-03-12 04:25:00|13981.5|13980.6|13981.2|13979.7|13983.3|13981.8|13980.9|13979.7|312
1615523400000|2021-03-12 04:30:00|13981.3|13979.8|13981.9|13980.4|13982.1|13980.8|13980|13978.8|385
1615523700000|2021-03-12 04:35:00|13981.7|13980.2|13981.5|13980.6|13982|13980.8|13979.7|13978.4|306
1615524000000|2021-03-12 04:40:00|13981.9|13980.4|13980.9|13979.4|13982|13980.8|13979.9|13978.5|321
1615524300000|2021-03-12 04:45:00|13980.8|13979.3|13980.1|13978.6|13981.2|13979.7|13979|13977.7|245
1615524600000|2021-03-12 04:50:00|13980|13978.5|13980.2|13978.7|13980.7|13979.6|13979.2|13978.3|315
1615524900000|2021-03-12 04:55:00|13980.3|13978.8|13978.8|13977.3|13980.4|13979.3|13978.3|13977.3|334
1615525200000|2021-03-12 05:00:00|13978.9|13977.4|13980.6|13979.1|13981.2|13980|13977|13976|388
1615525500000|2021-03-12 05:05:00|13980.7|13979.2|13976.4|13975.5|13980.7|13979.2|13976.4|13975.4|415
1615525800000|2021-03-12 05:10:00|13976.3|13975.4|13975.5|13974|13977.7|13976.6|13974.4|13973.5|349
1615526100000|2021-03-12 05:15:00|13975.7|13974.2|13973.2|13971.7|13975.8|13974.6|13971.8|13970.8|297
1615526400000|2021-03-12 05:20:00|13973.3|13971.8|13974.5|13973|13974.6|13973.2|13972.2|13971.1|282
1615526700000|2021-03-12 05:25:00|13974.3|13972.8|13974.3|13973.4|13976.3|13974.8|13973.7|13972.7|395
1615527000000|2021-03-12 05:30:00|13974.4|13973.5|13975.1|13974.2|13975.2|13974.3|13973.4|13972.5|368
1615527300000|2021-03-12 05:35:00|13975|13974.1|13975|13974.1|13975.6|13974.5|13973.3|13972.4|343
1615527600000|2021-03-12 05:40:00|13974.9|13974|13972.9|13972|13975.3|13974.3|13972.6|13971.4|355
1615527900000|2021-03-12 05:45:00|13973|13972.1|13972.7|13971.8|13974.7|13973.6|13971|13970.1|503
1615528200000|2021-03-12 05:50:00|13972.8|13971.9|13973.7|13972.8|13975.6|13974.4|13972.7|13971.3|484
1615528500000|2021-03-12 05:55:00|13973.8|13972.9|13976.4|13974.9|13976.4|13975.3|13973.1|13972.2|499
1615528800000|2021-03-12 06:00:00|13975.8|13974.6|13970.3|13969.4|13977.5|13976.4|13970.2|13969.1|599
1615529100000|2021-03-12 06:05:00|13970.5|13969.6|13966.2|13965.3|13971.5|13970.4|13965.5|13964.2|652
1615529400000|2021-03-12 06:10:00|13966.1|13965.2|13962.3|13960.8|13966.3|13965.3|13959.6|13958.4|712
1615529700000|2021-03-12 06:15:00|13962.2|13960.7|13961.4|13960.5|13963.2|13961.7|13959|13957.6|646
1615530000000|2021-03-12 06:20:00|13961.5|13960.6|13962.1|13960.6|13962.1|13960.6|13958|13956.5|563
1615530300000|2021-03-12 06:25:00|13961.9|13960.4|13961.9|13960.4|13963.1|13961.8|13958.7|13957.5|593
1615530600000|2021-03-12 06:30:00|13962.7|13961|13959.7|13958.2|13963.3|13962|13958.9|13957.6|601
1615530900000|2021-03-12 06:35:00|13959.6|13958.1|13955.4|13954.5|13960.6|13959.5|13955.1|13953.8|666
1615531200000|2021-03-12 06:40:00|13955.5|13954.6|13950.4|13949.5|13955.5|13954.6|13947.4|13946.5|652
1615531500000|2021-03-12 06:45:00|13951|13950.1|13950.3|13949.4|13951.6|13950.4|13948.3|13947.1|658
1615531800000|2021-03-12 06:50:00|13950.4|13949.5|13948.3|13946.8|13950.4|13949.5|13945.9|13944.4|670
1615532100000|2021-03-12 06:55:00|13948.2|13946.7|13955.7|13951.7|13957.9|13951.9|13948.1|13946.6|653
1615532400000|2021-03-12 07:00:00|13955.8|13951.9|13952.7|13951.2|13957.5|13955.3|13951.7|13950.2|644
1615532700000|2021-03-12 07:05:00|13953.1|13951.6|13947.4|13945.9|13953.7|13952.2|13946.3|13945.2|505
1615533000000|2021-03-12 07:10:00|13947.5|13946|13945.8|13944.3|13951.9|13950.7|13944.5|13943|562
1615533300000|2021-03-12 07:15:00|13945.4|13943.9|13946.5|13945|13949.1|13947.8|13944.7|13943.2|493
1615533600000|2021-03-12 07:20:00|13946.7|13945.2|13944.3|13942.8|13946.9|13945.4|13938.5|13937.6|699
1615533900000|2021-03-12 07:25:00|13944.2|13942.7|13947.4|13945.9|13947.6|13946.1|13941.3|13939.8|705
1615534200000|2021-03-12 07:30:00|13947.5|13946|13946.2|13944.7|13950|13948.8|13945.3|13943.8|563
1615534500000|2021-03-12 07:35:00|13946.3|13944.8|13937.1|13935.6|13947.2|13945.8|13936.9|13935.4|582
1615534800000|2021-03-12 07:40:00|13937.7|13936.2|13946.6|13945.1|13947.9|13946.7|13935.9|13935|585
1615535100000|2021-03-12 07:45:00|13946.8|13945.3|13947.4|13945.9|13949.8|13948.6|13943.4|13942.1|537
1615535400000|2021-03-12 07:50:00|13947.5|13946|13940.8|13939.3|13948|13946.7|13940.4|13939.1|610
1615535700000|2021-03-12 07:55:00|13940.7|13939.2|13943.9|13942.4|13945.1|13943.9|13938.3|13936.8|614
1615536000000|2021-03-12 08:00:00|13943.8|13942.3|13936.1|13934.6|13947.8|13946.5|13935.6|13934.4|999
1615536300000|2021-03-12 08:05:00|13936|13934.5|13944.9|13943.4|13945.1|13944|13932.2|13931.3|896
1615536600000|2021-03-12 08:10:00|13944.4|13942.9|13948.6|13947.1|13949.5|13948.2|13943.3|13941.8|827
1615536900000|2021-03-12 08:15:00|13948.7|13947.2|13947.3|13945.8|13951.6|13950.4|13946.3|13944.8|815
1615537200000|2021-03-12 08:20:00|13946.9|13946|13949.6|13948.1|13954.2|13952.8|13946.9|13945.5|859
1615537500000|2021-03-12 08:25:00|13949.5|13948|13943.7|13942.8|13954.1|13952.8|13943.3|13942.2|741
1615537800000|2021-03-12 08:30:00|13943.5|13942.6|13942.5|13941|13944.3|13942.9|13938|13936.5|810
1615538100000|2021-03-12 08:35:00|13942.6|13941.1|13935.5|13934|13944.1|13942.8|13934.5|13933|702
1615538400000|2021-03-12 08:40:00|13935.4|13933.9|13935|13933.5|13940.1|13938.8|13932.2|13930.7|577
1615538700000|2021-03-12 08:45:00|13934.9|13933.4|13937.6|13936.7|13940.3|13939.2|13934.9|13933.4|695
1615539000000|2021-03-12 08:50:00|13938.3|13936.8|13940.7|13939.2|13942.8|13941.5|13938.1|13936.8|673
1615539300000|2021-03-12 08:55:00|13940.6|13939.1|13942.5|13941|13945.1|13944.1|13940.5|13939|586
1615539600000|2021-03-12 09:00:00|13942.2|13940.7|13938.9|13937.4|13944.8|13943.6|13938.6|13937.4|785
1615539900000|2021-03-12 09:05:00|13939|13937.5|13940.1|13938.6|13943|13941.8|13937.1|13935.9|700
1615540200000|2021-03-12 09:10:00|13940|13938.5|13941|13939.5|13942.8|13941.7|13939.2|13937.7|575
1615540500000|2021-03-12 09:15:00|13941.1|13939.6|13931.7|13930.8|13941.1|13939.6|13930.4|13929.1|768
1615540800000|2021-03-12 09:20:00|13931.8|13930.9|13926.9|13925.4|13932.1|13930.9|13921.8|13920.7|841
1615541100000|2021-03-12 09:25:00|13926.8|13925.3|13926.7|13925.2|13927.8|13926.6|13921.8|13920.5|820
1615541400000|2021-03-12 09:30:00|13926.8|13925.3|13926|13924.5|13931.7|13930.2|13925.6|13924.4|778
1615541700000|2021-03-12 09:35:00|13925.3|13924.4|13922.1|13921.2|13926.9|13925.6|13922.1|13920.9|533
1615542000000|2021-03-12 09:40:00|13922|13921.1|13914.3|13912.8|13924|13922.7|13913.3|13912.2|754
1615542300000|2021-03-12 09:45:00|13914.8|13913.4|13914.8|13913.3|13918.2|13916.8|13913|13911.8|724
1615542600000|2021-03-12 09:50:00|13915|13913.5|13909|13907.5|13915.6|13914.3|13907.3|13906.2|717
1615542900000|2021-03-12 09:55:00|13908.7|13907.8|13913.2|13911.7|13914.5|13913.1|13907.6|13906.4|606
1615543200000|2021-03-12 10:00:00|13913.4|13911.9|13913.8|13912.3|13914.8|13913.8|13909.9|13908.6|683
1615543500000|2021-03-12 10:05:00|13913.7|13912.8|13914.3|13913.4|13916.8|13915.4|13912.8|13911.7|680
1615543800000|2021-03-12 10:10:00|13914.6|13913.1|13919.4|13917.9|13919.5|13918.3|13914.2|13912.9|710
1615544100000|2021-03-12 10:15:00|13919.5|13918|13918.2|13917.3|13919.5|13918.1|13915.1|13913.8|511
1615544400000|2021-03-12 10:20:00|13918.1|13917.2|13921.1|13919.6|13921.6|13920.3|13915.9|13914.7|662
1615544700000|2021-03-12 10:25:00|13920.9|13919.4|13921.8|13920.3|13922.5|13921|13919.5|13918.3|580
1615545000000|2021-03-12 10:30:00|13921.9|13920.4|13925.8|13924.9|13927.1|13925.9|13920.9|13919.6|614
1615545300000|2021-03-12 10:35:00|13926.2|13925.3|13928.8|13927.9|13929.2|13928.2|13925.5|13924.6|536
1615545600000|2021-03-12 10:40:00|13928.9|13927.4|13929.7|13928.8|13930.1|13929|13927.6|13926.7|458
1615545900000|2021-03-12 10:45:00|13929.8|13928.9|13931.3|13930.4|13932.1|13931.1|13928.9|13927.8|522
1615546200000|2021-03-12 10:50:00|13931.4|13930.5|13929|13928.1|13933.9|13932.8|13928.9|13927.8|538
1615546500000|2021-03-12 10:55:00|13928.9|13928|13930.8|13929.9|13934.5|13933.2|13928.9|13928|547
1615546800000|2021-03-12 11:00:00|13930.9|13930|13924.6|13923.1|13931.2|13930|13924.1|13923|562
1615547100000|2021-03-12 11:05:00|13924.7|13923.2|13922.7|13921.8|13927.1|13925.9|13920.6|13919.5|549
1615547400000|2021-03-12 11:10:00|13922.5|13921.6|13924.9|13924|13927.4|13926.2|13921.9|13920.7|536
1615547700000|2021-03-12 11:15:00|13925.1|13924.2|13923.2|13921.7|13926.5|13925.5|13920.5|13919|577
1615548000000|2021-03-12 11:20:00|13922.8|13921.9|13914.1|13912.6|13924.5|13923.5|13912.1|13910.8|672
1615548300000|2021-03-12 11:25:00|13913.9|13912.4|13914.7|13913.8|13915.9|13914.7|13911.7|13910.6|688
1615548600000|2021-03-12 11:30:00|13914.8|13913.9|13916.8|13915.9|13918.7|13917.5|13913.4|13911.9|695
1615548900000|2021-03-12 11:35:00|13916.9|13916|13913.8|13912.9|13919.9|13918.6|13912.3|13911.3|609
1615549200000|2021-03-12 11:40:00|13914.1|13912.6|13893.9|13893|13914.1|13912.8|13891.9|13891|942
1615549500000|2021-03-12 11:45:00|13894|13893.1|13890.9|13890|13894.1|13893.1|13884.9|13883.7|1072
1615549800000|2021-03-12 11:50:00|13890.8|13889.9|13893.9|13893|13894.8|13893.6|13885.2|13883.9|868
1615550100000|2021-03-12 11:55:00|13894.1|13893.2|13885.9|13884.4|13897.1|13895.8|13880.2|13878.7|1047
1615550400000|2021-03-12 12:00:00|13886|13884.5|13891.4|13890.5|13894.5|13893.4|13883.8|13882.9|985
1615550700000|2021-03-12 12:05:00|13892|13890.9|13903.1|13902.2|13903.3|13902.4|13891.1|13889.9|791
1615551000000|2021-03-12 12:10:00|13903|13902.1|13901.4|13899.9|13904.2|13903.1|13899.9|13898.8|740
1615551300000|2021-03-12 12:15:00|13901.3|13899.8|13901.8|13900.3|13904.5|13903.3|13899.8|13898.4|606
1615551600000|2021-03-12 12:20:00|13901.6|13900.1|13902.3|13901.4|13904.8|13903.9|13899.6|13898.4|546
1615551900000|2021-03-12 12:25:00|13902.5|13901|13897.9|13896.4|13904.8|13903.8|13895.5|13894|694
1615552200000|2021-03-12 12:30:00|13898.2|13897|13896.3|13894.8|13899.5|13898.6|13895.8|13894.5|552
1615552500000|2021-03-12 12:35:00|13895.5|13894.6|13895.4|13893.9|13897.1|13896.2|13892.5|13891|413
1615552800000|2021-03-12 12:40:00|13894.6|13893.7|13900.5|13899.6|13902|13900.7|13894.2|13892.8|620
1615553100000|2021-03-12 12:45:00|13900.3|13899.4|13902|13901.1|13904.1|13903.2|13896.9|13895.7|632
1615553400000|2021-03-12 12:50:00|13901.9|13901|13901.6|13900.1|13902|13901.1|13898|13896.9|457
1615553700000|2021-03-12 12:55:00|13901.5|13900|13898.3|13896.8|13902.3|13901.4|13897.9|13896.6|639
1615554000000|2021-03-12 13:00:00|13898.5|13897|13901|13900.1|13901.1|13900.2|13897|13895.8|706
1615554300000|2021-03-12 13:05:00|13900.9|13900|13896.7|13895.2|13904.4|13903.5|13895.8|13894.5|685
1615554600000|2021-03-12 13:10:00|13896.8|13895.3|13902.8|13901.9|13903.8|13902.9|13895.6|13894.7|596
1615554900000|2021-03-12 13:15:00|13902.7|13901.8|13903.1|13902.2|13904.4|13903.5|13901.2|13899.9|501
1615555200000|2021-03-12 13:20:00|13903|13902.1|13896.7|13895.8|13908.4|13907.3|13896.6|13895.7|791
1615555500000|2021-03-12 13:25:00|13896.8|13895.9|13893.3|13890.9|13898.2|13897.1|13892.1|13890.7|603
1615555800000|2021-03-12 13:30:00|13893.4|13891|13897.2|13896.3|13897.7|13896.6|13892.7|13890.7|888
1615556100000|2021-03-12 13:35:00|13897.1|13896.2|13904.3|13902.8|13905|13903.8|13893.1|13891.8|933
1615556400000|2021-03-12 13:40:00|13904.2|13902.7|13899.2|13897.7|13908.3|13907.1|13898.6|13897.3|873
1615556700000|2021-03-12 13:45:00|13899.1|13897.6|13883.4|13881.9|13899.3|13897.8|13882|13880.5|831
1615557000000|2021-03-12 13:50:00|13883.6|13882.1|13888.5|13887.6|13889.1|13887.9|13879.7|13878.7|896
1615557300000|2021-03-12 13:55:00|13888.4|13887.5|13886.1|13885.2|13890.2|13889.3|13880|13878.9|863
1615557600000|2021-03-12 14:00:00|13886.3|13884.8|13876.1|13875.2|13889.9|13889|13875.1|13873.9|938
1615557900000|2021-03-12 14:05:00|13876.4|13875.5|13887.4|13885.9|13887.6|13886.3|13876.4|13875.5|871
1615558200000|2021-03-12 14:10:00|13887.3|13885.8|13873.6|13872.7|13887.5|13886.1|13872.3|13871.4|997
1615558500000|2021-03-12 14:15:00|13873.8|13872.9|13877.2|13876.3|13879.7|13878.8|13872.9|13871.7|1101
1615558800000|2021-03-12 14:20:00|13877.3|13876.4|13879|13878.1|13882.3|13881.1|13876.1|13874.6|875
1615559100000|2021-03-12 14:25:00|13879.1|13878.2|13875.4|13874.5|13879.2|13878.3|13873.7|13872.8|489
1615559400000|2021-03-12 14:30:00|13874.9|13874|13871.2|13869.7|13876.7|13875.8|13869.7|13868.7|651
1615559700000|2021-03-12 14:35:00|13871.3|13869.8|13869.4|13868.5|13876.4|13875.1|13864.1|13862.8|819
1615560000000|2021-03-12 14:40:00|13869|13868.1|13887|13886.1|13887.1|13886.2|13868.1|13867.2|993
1615560300000|2021-03-12 14:45:00|13886.9|13886|13882.9|13882|13890.5|13889.6|13880.8|13879.7|899
1615560600000|2021-03-12 14:50:00|13883|13882.1|13888.9|13888|13890.1|13889.2|13880.9|13879.8|843
1615560900000|2021-03-12 14:55:00|13889|13888.1|13890.3|13889.4|13891.4|13890.5|13887.1|13886.2|812
1615561200000|2021-03-12 15:00:00|13890.5|13889.6|13897|13896.1|13897.9|13897|13885.5|13884.4|999
1615561500000|2021-03-12 15:05:00|13897.1|13896.2|13887.5|13886.6|13899.3|13898.4|13887.5|13886.4|891
1615561800000|2021-03-12 15:10:00|13887.6|13886.7|13886.9|13886|13890.9|13890|13883.6|13882.4|876
1615562100000|2021-03-12 15:15:00|13887|13886.1|13879.7|13878.8|13887|13886.1|13879.6|13878.7|849
1615562400000|2021-03-12 15:20:00|13879.6|13878.7|13872.9|13872|13881.2|13880.2|13871.7|13870.8|953
1615562700000|2021-03-12 15:25:00|13872.8|13871.9|13873.2|13871.7|13874.7|13873.8|13865.7|13864.8|1060
1615563000000|2021-03-12 15:30:00|13873|13871.5|13874.6|13873.7|13874.8|13873.9|13866.7|13865.7|1015
1615563300000|2021-03-12 15:35:00|13874.5|13873.6|13875.6|13874.7|13879.7|13878.8|13873.7|13872.6|902
1615563600000|2021-03-12 15:40:00|13875.5|13874.6|13882.3|13881.4|13882.8|13881.9|13874.3|13873.3|922
1615563900000|2021-03-12 15:45:00|13882.5|13881.6|13889.4|13887.9|13890.8|13889.9|13881.7|13880.4|898
1615564200000|2021-03-12 15:50:00|13889.1|13888.2|13895.1|13894.2|13895.3|13894.4|13886.9|13886|922
1615564500000|2021-03-12 15:55:00|13895|13894.1|13896|13895.1|13898.5|13897.6|13893.4|13892.5|988
1615564800000|2021-03-12 16:00:00|13895.6|13894.7|13890.5|13889|13897.3|13896.4|13886.1|13885.2|1097
1615565100000|2021-03-12 16:05:00|13890.6|13889.1|13890.9|13890|13891.4|13890.5|13885.9|13885|936
1615565400000|2021-03-12 16:10:00|13891|13890.1|13894|13893.1|13896.1|13895|13887.7|13886.6|836
1615565700000|2021-03-12 16:15:00|13894.1|13893.2|13891.9|13891|13897.2|13896|13891.7|13890.7|822
1615566000000|2021-03-12 16:20:00|13891.8|13890.9|13907.4|13905.9|13907.5|13906.4|13891.8|13890.7|804
1615566300000|2021-03-12 16:25:00|13906.8|13906.1|13903.5|13902|13908.8|13907.9|13900.9|13900|779
1615566600000|2021-03-12 16:30:00|13903.6|13902.1|13911.1|13910.2|13913.6|13912.5|13902.6|13901.7|652
1615566900000|2021-03-12 16:35:00|13911|13910.1|13911.4|13910.5|13912.1|13911.2|13908.8|13907.7|733
1615567200000|2021-03-12 16:40:00|13911.5|13910.6|13918.9|13918|13919.1|13918.2|13910.1|13908.9|745
1615567500000|2021-03-12 16:45:00|13918.8|13917.9|13916.7|13915.8|13920.1|13919.2|13915.9|13914.7|789
1615567800000|2021-03-12 16:50:00|13917.3|13916.4|13921.9|13920.4|13924|13923.1|13917.1|13916.2|814
1615568100000|2021-03-12 16:55:00|13921.8|13920.3|13926.7|13925.8|13926.7|13925.8|13916.9|13916|752
1615568400000|2021-03-12 17:00:00|13926.6|13925.7|13926.3|13925.4|13932.6|13931.5|13924.1|13923.2|1019
1615568700000|2021-03-12 17:05:00|13926.4|13925.5|13927.8|13926.9|13928.1|13927.2|13924.3|13923.4|657
1615569000000|2021-03-12 17:10:00|13928.4|13927.5|13933|13932.1|13933.2|13932.3|13926.6|13925.5|626
1615569300000|2021-03-12 17:15:00|13933.1|13932.2|13935.6|13934.7|13935.7|13934.8|13931.2|13930.3|527
1615569600000|2021-03-12 17:20:00|13935.7|13934.8|13926.4|13924.9|13935.9|13935|13926|13924.8|663
1615569900000|2021-03-12 17:25:00|13926.1|13925.2|13927.1|13926.2|13929.4|13928.2|13926.1|13925.2|585
1615570200000|2021-03-12 17:30:00|13927|13926.1|13927.2|13926.3|13928.8|13927.7|13924.7|13923.8|592
1615570500000|2021-03-12 17:35:00|13927.6|13926.7|13931.4|13930.5|13932.7|13931.5|13925.2|13924.2|626
1615570800000|2021-03-12 17:40:00|13931.6|13930.7|13927|13926.1|13932.3|13931.1|13925.1|13924.2|672
1615571100000|2021-03-12 17:45:00|13927.4|13925.9|13927.1|13926.2|13929.8|13928.9|13924.8|13923.7|645
1615571400000|2021-03-12 17:50:00|13927.2|13926.3|13927.3|13926.4|13927.5|13926.6|13923.4|13922.3|693
1615571700000|2021-03-12 17:55:00|13927.2|13926.3|13922.6|13921.7|13928.3|13927.4|13922.6|13921.4|560
1615572000000|2021-03-12 18:00:00|13922.8|13921.9|13921.6|13920.7|13924.3|13923.4|13917.7|13916.8|565
1615572300000|2021-03-12 18:05:00|13922.2|13921.3|13918.5|13917.6|13922.3|13921.3|13918.5|13917.6|390
1615572600000|2021-03-12 18:10:00|13918.6|13917.7|13921.5|13920.6|13925.7|13924.7|13917.5|13916.6|576
1615572900000|2021-03-12 18:15:00|13921.4|13920.5|13917.4|13916.5|13922.2|13921.3|13917.4|13916.5|582
1615573200000|2021-03-12 18:20:00|13917.5|13916.6|13919.6|13918.7|13920.9|13919.9|13917.2|13916.3|426
1615573500000|2021-03-12 18:25:00|13919.5|13918.6|13921.4|13920.5|13922.3|13921.4|13919.3|13918.4|438
1615573800000|2021-03-12 18:30:00|13921.3|13920.4|13925.3|13924.4|13925.4|13924.5|13921.2|13920.3|396
1615574100000|2021-03-12 18:35:00|13925.4|13924.5|13922.8|13921.9|13925.9|13924.8|13922.3|13921.4|370
1615574400000|2021-03-12 18:40:00|13922.7|13921.8|13920.8|13919.3|13922.7|13921.8|13919|13917.9|325
1615574700000|2021-03-12 18:45:00|13920.9|13919.4|13916.2|13915.3|13920.9|13920|13915.3|13914.4|410
1615575000000|2021-03-12 18:50:00|13915.9|13915|13921.5|13920.6|13923.1|13922|13915.6|13914.3|408
1615575300000|2021-03-12 18:55:00|13921.4|13920.5|13919.5|13918.6|13921.8|13920.9|13918.3|13917.3|345
1615575600000|2021-03-12 19:00:00|13919.6|13918.7|13918.9|13918|13922.5|13921.1|13918.6|13917.3|404
1615575900000|2021-03-12 19:05:00|13919|13918.1|13921.5|13920|13922.1|13921|13918.8|13917.9|395
1615576200000|2021-03-12 19:10:00|13920.9|13919.6|13919.5|13918.6|13921.3|13920.2|13918.8|13917.6|390
1615576500000|2021-03-12 19:15:00|13919.4|13918.5|13915.5|13914|13919.8|13918.9|13915.5|13914|317
1615576800000|2021-03-12 19:20:00|13915.6|13914.1|13917.4|13916.5|13918.6|13917.2|13915|13913.7|354
1615577100000|2021-03-12 19:25:00|13917.8|13916.9|13914.9|13914|13918.4|13917.2|13914.9|13914|400
1615577400000|2021-03-12 19:30:00|13915|13914.1|13920.9|13920|13920.9|13920|13914.9|13914|477
1615577700000|2021-03-12 19:35:00|13921.4|13920.5|13923.7|13922.2|13924.3|13923|13920.7|13919.4|501
1615578000000|2021-03-12 19:40:00|13923.8|13922.3|13924.7|13923.8|13925.2|13924.3|13922.1|13920.8|420
1615578300000|2021-03-12 19:45:00|13924.8|13923.9|13924.6|13923.7|13925.6|13924.7|13924.3|13923.4|273
1615578600000|2021-03-12 19:50:00|13924.5|13923.6|13925.7|13924.8|13927.8|13926.9|13924.5|13923.4|343
1615578900000|2021-03-12 19:55:00|13925.6|13924.7|13923.5|13922.6|13925.7|13924.8|13922.7|13921.6|440
1615579200000|2021-03-12 20:00:00|13923.6|13922.7|13922.6|13921.7|13925.3|13924.3|13921.4|13920.1|409
1615579500000|2021-03-12 20:05:00|13922.5|13921.6|13926|13924.5|13926|13924.9|13919.6|13918.5|334
1615579800000|2021-03-12 20:10:00|13925.9|13924.4|13922.7|13921.8|13926|13924.5|13921.6|13920.7|352
1615580100000|2021-03-12 20:15:00|13922.6|13921.7|13923|13922.1|13923.9|13922.7|13922.4|13921.5|353
1615580400000|2021-03-12 20:20:00|13923.1|13922.2|13922.5|13921.6|13923.9|13923|13921.3|13920.4|248
1615580700000|2021-03-12 20:25:00|13922.6|13921.7|13926.5|13925.6|13927|13925.9|13921.4|13920.2|330
1615581000000|2021-03-12 20:30:00|13926.4|13925.5|13927.6|13926.1|13929.8|13928.8|13926.2|13925|393
1615581300000|2021-03-12 20:35:00|13927.5|13926|13929.5|13928|13933.5|13932.2|13927.1|13925.7|425
1615581600000|2021-03-12 20:40:00|13929.2|13928.3|13930.4|13928.9|13931.9|13930.8|13929.2|13927.7|352
1615581900000|2021-03-12 20:45:00|13930.2|13929.5|13931|13929.5|13931.5|13930.3|13928.9|13927.7|343
1615582200000|2021-03-12 20:50:00|13930.8|13929.3|13928|13927.1|13930.8|13929.7|13927.9|13926.7|245
1615582500000|2021-03-12 20:55:00|13928.1|13927.2|13930.2|13928.7|13931.6|13930.4|13928.1|13927.2|451
1615582800000|2021-03-12 21:00:00|13930.6|13929.1|13927.6|13926.1|13930.6|13929.3|13926.2|13925|372
1615583100000|2021-03-12 21:05:00|13927.3|13925.8|13927.5|13926|13928.5|13927|13926.7|13925.5|199
1615583400000|2021-03-12 21:10:00|13927.4|13925.9|13929.8|13928.3|13929.9|13928.9|13926.4|13925.4|169
1615583700000|2021-03-12 21:15:00|13929.7|13928.2|13927.3|13925.8|13929.8|13928.6|13926.8|13925.6|161
1615584000000|2021-03-12 21:20:00|13927.2|13925.7|13925.5|13924|13927.2|13925.9|13925.3|13923.8|158
1615584300000|2021-03-12 21:25:00|13925.6|13924.1|13925.1|13923.6|13925.6|13924.1|13923.3|13921.8|263
1615584600000|2021-03-12 21:30:00|13924.9|13923.4|13923.8|13922.3|13926.6|13925.1|13922.5|13921|260
1615584900000|2021-03-12 21:35:00|13923.7|13922.2|13922.8|13921.9|13923.9|13922.7|13922.3|13920.8|211
1615585200000|2021-03-12 21:40:00|13922.9|13922|13923|13921.5|13924|13922.5|13922.2|13920.7|182
1615585500000|2021-03-12 21:45:00|13922.9|13921.4|13922.1|13920.6|13923.6|13922.1|13920.3|13918.8|338
1615585800000|2021-03-12 21:50:00|13922.3|13920.8|13920.1|13918.6|13922.9|13921.4|13918.2|13916.7|728
1615586100000|2021-03-12 21:55:00|13920.5|13919|13925.8|13915.8|13928.6|13921.9|13918.8|13915.4|384
1615755600000|2021-03-14 21:00:00|13924.7|13914.7|13923.8|13913.8|13927|13917|13920.4|13910.4|32
1615755900000|2021-03-14 21:05:00|13927.2|13917.2|13926.2|13916.2|13927.4|13917.4|13923.3|13913.3|81
1615756200000|2021-03-14 21:10:00|13925.5|13915.5|13925.3|13915.3|13928.3|13918.3|13923.4|13913.4|164
1615756500000|2021-03-14 21:15:00|13924.7|13914.7|13924.4|13914.4|13928.5|13918.5|13924.4|13914.4|54
1615756800000|2021-03-14 21:20:00|13924.3|13914.3|13924.2|13914.2|13927.6|13917.6|13924.1|13914.1|58
1615757100000|2021-03-14 21:25:00|13924.3|13914.3|13924.5|13914.5|13924.7|13914.7|13923.4|13913.4|41
1615757400000|2021-03-14 21:30:00|13924.6|13914.6|13924.7|13914.7|13928.6|13918.6|13924.1|13914.1|109
1615757700000|2021-03-14 21:35:00|13924.4|13914.4|13926.1|13916.1|13926.5|13916.5|13923.9|13913.9|53
1615758000000|2021-03-14 21:40:00|13925.3|13915.3|13925.8|13915.8|13926.6|13916.6|13923.8|13913.8|59
1615758300000|2021-03-14 21:45:00|13925|13915|13925.1|13915.1|13928.2|13918.2|13923.2|13913.2|105
1615758600000|2021-03-14 21:50:00|13926.8|13916.8|13925.6|13915.6|13926.8|13916.8|13924.5|13914.8|59
1615758900000|2021-03-14 21:55:00|13925.5|13915.5|13926|13916|13926.6|13916.6|13922.4|13912.4|172
1615759200000|2021-03-14 22:00:00|13925.9|13915.9|13929|13921.9|13930|13921.9|13923.9|13913.9|611
1615759500000|2021-03-14 22:05:00|13929.3|13921.4|13928.8|13918.8|13930.4|13924.1|13923.8|13916.5|783
1615759800000|2021-03-14 22:10:00|13928.6|13918.6|13926.6|13916.7|13929.4|13920.5|13924.6|13916.1|878
1615760100000|2021-03-14 22:15:00|13926|13917.6|13929.1|13919.7|13929.7|13922.1|13924.7|13916.6|477
1615760400000|2021-03-14 22:20:00|13928.8|13920|13925.9|13917.4|13929.7|13922.9|13923.8|13916|688
1615760700000|2021-03-14 22:25:00|13925|13919.2|13924|13916.9|13927.4|13920.4|13922.6|13913.8|712
1615761000000|2021-03-14 22:30:00|13924.1|13917.2|13924.6|13916.3|13927.1|13920|13922.9|13912.9|859
1615761300000|2021-03-14 22:35:00|13924.5|13916.4|13925.3|13918.8|13931.4|13922.5|13923.4|13914.7|696
1615761600000|2021-03-14 22:40:00|13925.2|13919.1|13928|13918.6|13929.9|13923|13924.7|13914.7|957
1615761900000|2021-03-14 22:45:00|13928.3|13919.4|13927|13921.5|13932.6|13923.2|13926|13916.6|819
1615762200000|2021-03-14 22:50:00|13926.9|13921.8|13925.8|13920.6|13928.7|13923.4|13924.3|13917.9|336
1615762500000|2021-03-14 22:55:00|13925.7|13921.7|13927.1|13920.7|13929|13922.5|13925.1|13918.8|440
1615762800000|2021-03-14 23:00:00|13926.6|13920.2|13926.4|13923.5|13927.7|13924.4|13922.1|13917.7|970
1615763100000|2021-03-14 23:05:00|13926.5|13923.3|13931.3|13927.4|13933.6|13929.2|13925|13921.5|1034
1615763400000|2021-03-14 23:10:00|13930.9|13927.6|13933.2|13929.5|13935.7|13930.5|13929.9|13926.1|1129
1615763700000|2021-03-14 23:15:00|13933|13929.1|13927.5|13926|13934.3|13930.3|13926.6|13924.6|802
1615764000000|2021-03-14 23:20:00|13928|13925.8|13927.5|13925.3|13928.9|13926.8|13926.4|13924.5|446
1615764300000|2021-03-14 23:25:00|13927.2|13925.7|13926.8|13924.5|13928.9|13926.9|13926|13924.2|452
1615764600000|2021-03-14 23:30:00|13925.8|13924.3|13926.2|13924.7|13927|13925.4|13923.4|13921.7|350
1615764900000|2021-03-14 23:35:00|13926.4|13924.9|13926.4|13924.9|13927.7|13926|13924.9|13923.3|385
1615765200000|2021-03-14 23:40:00|13926.7|13924.6|13928.1|13926.6|13929.6|13927.7|13926.2|13924.5|314
1615765500000|2021-03-14 23:45:00|13928.2|13926.7|13927.8|13926.3|13928.7|13926.9|13925.7|13924.2|171
1615765800000|2021-03-14 23:50:00|13927.7|13926.2|13930.6|13929.1|13930.9|13929.4|13927.6|13926|327
1615766100000|2021-03-14 23:55:00|13930.7|13929.2|13931.1|13929.6|13931.1|13929.6|13928.9|13927.4|314
1615766400000|2021-03-15 00:00:00|13931|13929.5|13936.5|13935.6|13937.6|13936.3|13930.1|13928.9|609
1615766700000|2021-03-15 00:05:00|13936.4|13935.5|13936.7|13935.2|13937.7|13936.2|13935.6|13934.4|442
1615767000000|2021-03-15 00:10:00|13936.8|13935.3|13935|13933.5|13937.4|13935.9|13933|13931.5|424
1615767300000|2021-03-15 00:15:00|13934.9|13933.4|13936.3|13934.8|13936.6|13935.4|13934.1|13932.6|331
1615767600000|2021-03-15 00:20:00|13936.2|13934.7|13936.1|13934.6|13936.2|13935|13933.7|13932.5|379
1615767900000|2021-03-15 00:25:00|13936.2|13934.7|13935.3|13933.8|13937.4|13936.1|13935.1|13933.6|353
1615768200000|2021-03-15 00:30:00|13935.2|13933.7|13939.7|13938.2|13940.2|13938.7|13934.6|13933.1|538
1615768500000|2021-03-15 00:35:00|13939.6|13938.1|13938.7|13937.2|13939.8|13938.3|13935.3|13934.1|433
1615768800000|2021-03-15 00:40:00|13938.8|13937.3|13941.5|13940.6|13942.3|13941|13938.2|13936.8|440
1615769100000|2021-03-15 00:45:00|13941.7|13940.2|13940.4|13938.9|13942.5|13941.3|13939.3|13937.8|548
1615769400000|2021-03-15 00:50:00|13940.3|13938.8|13932.8|13931.3|13941.7|13940.4|13932|13930.5|653
1615769700000|2021-03-15 00:55:00|13932.7|13931.2|13932.6|13931.1|13934.1|13932.6|13931.1|13929.6|600
1615770000000|2021-03-15 01:00:00|13932.5|13931|13937|13935.5|13937|13935.7|13930.2|13928.8|758
1615770300000|2021-03-15 01:05:00|13936.9|13935.4|13936|13934.5|13939.4|13938.1|13935.4|13933.9|596
1615770600000|2021-03-15 01:10:00|13936.1|13934.6|13938.3|13936.8|13938.7|13937.2|13933.4|13932.1|529
1615770900000|2021-03-15 01:15:00|13938.4|13936.9|13944.2|13942.7|13944.2|13942.7|13937.8|13936.3|575
1615771200000|2021-03-15 01:20:00|13944.1|13942.6|13944|13942.5|13946|13944.7|13942.5|13941|480
1615771500000|2021-03-15 01:25:00|13944.1|13942.6|13948.9|13947.4|13950.3|13949.1|13942.7|13941.2|726
1615771800000|2021-03-15 01:30:00|13948.8|13947.3|13949.6|13948.1|13950.6|13949.4|13946.1|13944.9|735
1615772100000|2021-03-15 01:35:00|13949.4|13947.9|13943.2|13941.7|13949.6|13948.1|13942.1|13940.9|678
1615772400000|2021-03-15 01:40:00|13943.1|13941.6|13940.3|13939.4|13944|13942.6|13938|13936.8|620
1615772700000|2021-03-15 01:45:00|13940.4|13939.5|13940.2|13938.7|13944.2|13943|13939.5|13938.1|693
1615773000000|2021-03-15 01:50:00|13940.3|13938.8|13937.9|13936.4|13940.9|13939.4|13937.7|13936.4|617
1615773300000|2021-03-15 01:55:00|13938|13936.5|13937.2|13935.7|13939.1|13937.6|13935.4|13934.1|653
1615773600000|2021-03-15 02:00:00|13937|13935.5|13941|13939.5|13941.9|13940.8|13934.5|13933.4|638
1615773900000|2021-03-15 02:05:00|13941.1|13939.6|13938.6|13937.1|13942.2|13940.7|13936.9|13935.4|553
1615774200000|2021-03-15 02:10:00|13938.7|13937.2|13939|13937.5|13939.1|13937.6|13936.5|13935|449
1615774500000|2021-03-15 02:15:00|13939.1|13937.6|13932.2|13931.3|13939.1|13937.6|13929.9|13929|701
1615774800000|2021-03-15 02:20:00|13932.1|13931.2|13931.3|13929.8|13932.8|13931.6|13929.6|13928.5|646
1615775100000|2021-03-15 02:25:00|13931.4|13929.9|13924|13922.5|13931.8|13930.5|13922.2|13921.1|775
1615775400000|2021-03-15 02:30:00|13924.1|13922.6|13928.7|13927.2|13929.2|13928|13923.5|13922|655
1615775700000|2021-03-15 02:35:00|13928.5|13927|13923.3|13921.8|13928.7|13927.2|13922.2|13920.9|532
1615776000000|2021-03-15 02:40:00|13923.4|13921.9|13925.9|13924.4|13925.9|13924.7|13922.8|13921.5|578
1615776300000|2021-03-15 02:45:00|13926|13924.5|13924.8|13923.3|13926.4|13924.9|13921.9|13920.5|594
1615776600000|2021-03-15 02:50:00|13924.7|13923.2|13926.7|13925.8|13927.1|13925.9|13924.2|13922.7|466
1615776900000|2021-03-15 02:55:00|13926.6|13925.7|13925.4|13923.9|13928|13926.5|13924.1|13922.6|481
1615777200000|2021-03-15 03:00:00|13925.3|13923.8|13926.2|13925.3|13926.5|13925.4|13923.6|13922.3|431
1615777500000|2021-03-15 03:05:00|13926.3|13925.4|13925.2|13923.7|13928.3|13926.8|13922.1|13920.6|617
1615777800000|2021-03-15 03:10:00|13925.3|13923.8|13924.4|13922.9|13926.6|13925.1|13923.3|13922.1|549
1615778100000|2021-03-15 03:15:00|13924.3|13922.8|13924.2|13922.7|13926.3|13924.8|13923|13921.5|625
1615778400000|2021-03-15 03:20:00|13924.3|13922.8|13925.4|13923.9|13925.5|13924|13922.9|13921.6|430
1615778700000|2021-03-15 03:25:00|13925.3|13923.8|13924.4|13922.9|13925.7|13924.5|13923.7|13922.3|390
1615779000000|2021-03-15 03:30:00|13924.7|13923.2|13927.6|13926.1|13928.1|13926.6|13923.7|13922.3|524
1615779300000|2021-03-15 03:35:00|13927.5|13926|13926.8|13925.3|13928.3|13926.8|13924.8|13923.5|417
1615779600000|2021-03-15 03:40:00|13926.9|13925.4|13927.3|13925.8|13928.6|13927.7|13926.7|13925.2|401
1615779900000|2021-03-15 03:45:00|13927.2|13925.7|13926.7|13925.2|13927.3|13926.1|13924.8|13923.3|488
1615780200000|2021-03-15 03:50:00|13926.4|13925.5|13927.1|13925.6|13927.6|13926.4|13925|13923.5|351
1615780500000|2021-03-15 03:55:00|13927.2|13925.7|13927.5|13926|13928.3|13927|13925.4|13924.5|364
1615780800000|2021-03-15 04:00:00|13927.2|13925.7|13925.5|13924.6|13927.4|13925.9|13925.4|13924.2|394
1615781100000|2021-03-15 04:05:00|13926|13924.5|13925.7|13924.2|13926.7|13925.6|13925.1|13923.7|365
1615781400000|2021-03-15 04:10:00|13925.6|13924.1|13926.7|13925.2|13927.1|13926|13925|13923.9|269
1615781700000|2021-03-15 04:15:00|13926.6|13925.7|13927.1|13926.2|13927.8|13926.6|13925.3|13924|379
1615782000000|2021-03-15 04:20:00|13927.2|13926.3|13927.2|13925.7|13927.8|13926.6|13925.7|13924.6|387
1615782300000|2021-03-15 04:25:00|13927.1|13925.6|13928.3|13926.8|13929.2|13928|13926.6|13925.4|280
1615782600000|2021-03-15 04:30:00|13928.1|13926.6|13929.1|13928.2|13929.7|13928.3|13927|13925.8|258
1615782900000|2021-03-15 04:35:00|13929.2|13928.3|13928.3|13926.8|13930.6|13929.2|13926.8|13925.7|384
1615783200000|2021-03-15 04:40:00|13928.4|13926.9|13926.9|13925.4|13928.4|13927|13926|13924.7|373
1615783500000|2021-03-15 04:45:00|13927|13925.5|13926.1|13924.6|13928.3|13926.9|13925.9|13924.4|329
1615783800000|2021-03-15 04:50:00|13926.2|13924.7|13925.9|13924.4|13927|13925.8|13924.5|13923.4|355
1615784100000|2021-03-15 04:55:00|13926|13924.5|13925.9|13924.4|13926.6|13925.4|13924.2|13922.9|416
1615784400000|2021-03-15 05:00:00|13925.7|13924.2|13923.4|13922.5|13927.1|13926|13923.3|13922.2|497
1615784700000|2021-03-15 05:05:00|13923.2|13922.3|13924.5|13923|13924.9|13923.9|13922.8|13921.7|465
1615785000000|2021-03-15 05:10:00|13924.4|13922.9|13924.8|13923.3|13926.6|13925.1|13922.2|13921.1|611
1615785300000|2021-03-15 05:15:00|13924.7|13923.2|13923.4|13921.9|13925|13923.7|13921.6|13920.4|498
1615785600000|2021-03-15 05:20:00|13922.9|13922|13916.8|13915.9|13924|13922.7|13916.8|13915.4|633
1615785900000|2021-03-15 05:25:00|13916.6|13915.7|13913.9|13913|13917.7|13916.3|13913.3|13911.9|626
1615786200000|2021-03-15 05:30:00|13914|13913.1|13910.6|13909.7|13915.3|13913.8|13910.1|13909.1|774
1615786500000|2021-03-15 05:35:00|13910.5|13909.6|13904.8|13903.3|13911.7|13910.7|13904.2|13903.1|633
1615786800000|2021-03-15 05:40:00|13904.9|13903.4|13911.4|13909.9|13911.9|13910.9|13904.3|13903.2|670
1615787100000|2021-03-15 05:45:00|13911.3|13909.8|13908.2|13906.7|13911.4|13909.9|13907.4|13906.3|508
1615787400000|2021-03-15 05:50:00|13908.3|13906.8|13911.7|13910.2|13913.5|13912.1|13905.9|13904.4|575
1615787700000|2021-03-15 05:55:00|13911.6|13910.1|13908.1|13907.2|13913|13911.6|13907.8|13906.6|494
1615788000000|2021-03-15 06:00:00|13908.5|13907|13906.3|13905.4|13910.4|13909.2|13905.1|13904|583
1615788300000|2021-03-15 06:05:00|13906.2|13905.3|13903.9|13902.4|13907.6|13906.3|13903.1|13901.8|605
1615788600000|2021-03-15 06:10:00|13903.8|13902.3|13903.6|13902.1|13906.1|13904.9|13901.6|13900.4|675
1615788900000|2021-03-15 06:15:00|13903.5|13902|13899.4|13898.5|13903.9|13902.5|13896.4|13895.2|588
1615789200000|2021-03-15 06:20:00|13899.3|13898.4|13903.6|13902.7|13905|13903.7|13898|13896.5|398
1615789500000|2021-03-15 06:25:00|13903.5|13902.6|13909.9|13909|13910.9|13910|13903.3|13902|626
1615789800000|2021-03-15 06:30:00|13910|13909.1|13913.2|13911.7|13914.4|13913.2|13909.5|13908.5|612
1615790100000|2021-03-15 06:35:00|13913.3|13911.8|13911.1|13909.6|13914.6|13913.4|13910.1|13908.6|570
1615790400000|2021-03-15 06:40:00|13911.2|13909.7|13907.4|13906.5|13913.6|13912.1|13906.3|13905|700
1615790700000|2021-03-15 06:45:00|13907.3|13906.4|13908.5|13907.6|13911|13909.7|13907.3|13906.1|636
1615791000000|2021-03-15 06:50:00|13908.6|13907.7|13919|13917.5|13919.6|13918.7|13907.6|13906.7|719
1615791300000|2021-03-15 06:55:00|13918.8|13917.9|13917.6|13916.1|13920.4|13919.2|13916.1|13914.7|620
1615791600000|2021-03-15 07:00:00|13918|13916.5|13920.5|13919.6|13921.8|13920.9|13914.9|13914|600
1615791900000|2021-03-15 07:05:00|13920.4|13919.5|13919.7|13918.8|13922|13920.7|13915.7|13914.8|629
1615792200000|2021-03-15 07:10:00|13919.6|13918.7|13914.9|13914|13919.6|13918.7|13914.6|13913.7|527
1615792500000|2021-03-15 07:15:00|13914.8|13913.9|13916.7|13915.8|13916.9|13915.8|13913.9|13912.8|544
1615792800000|2021-03-15 07:20:00|13916.6|13915.7|13916.6|13915.1|13918.4|13916.9|13912.1|13911.1|479
1615793100000|2021-03-15 07:25:00|13916.5|13915|13915.7|13914.8|13916.9|13915.9|13913.2|13912.1|530
1615793400000|2021-03-15 07:30:00|13915.9|13915|13932.1|13930.6|13932.2|13930.8|13915.2|13914.2|709
1615793700000|2021-03-15 07:35:00|13932.2|13930.7|13925.2|13923.7|13932.7|13931.6|13923.8|13922.7|649
1615794000000|2021-03-15 07:40:00|13925.5|13924|13925.1|13924.2|13931.1|13930.1|13923.5|13922.2|549
1615794300000|2021-03-15 07:45:00|13925.2|13924.3|13916.5|13915.6|13925.4|13924.5|13916.1|13915.2|694
1615794600000|2021-03-15 07:50:00|13916.6|13915.7|13924|13922.5|13924.3|13923|13915.4|13914.3|653
1615794900000|2021-03-15 07:55:00|13923.9|13922.4|13920.3|13919.4|13924.2|13922.7|13917.2|13916|650
1615795200000|2021-03-15 08:00:00|13920.2|13919.3|13922.3|13921.4|13927|13925.7|13914.2|13913|834
1615795500000|2021-03-15 08:05:00|13922.2|13921.3|13928.4|13926.9|13933.3|13932.2|13920.7|13919.8|927
1615795800000|2021-03-15 08:10:00|13928|13926.5|13933.5|13932.6|13934.7|13933.8|13926.3|13925.1|723
1615796100000|2021-03-15 08:15:00|13933.8|13932.9|13929|13928.1|13935.2|13934.1|13927.9|13926.7|663
1615796400000|2021-03-15 08:20:00|13928.9|13928|13928.2|13927.3|13931.1|13930.2|13926.1|13924.9|760
1615796700000|2021-03-15 08:25:00|13928.1|13927.2|13929.7|13928.8|13933.4|13932.2|13928|13927.1|594
1615797000000|2021-03-15 08:30:00|13930.7|13929.8|13934|13933.1|13936.9|13935.8|13930.4|13929.5|602
1615797300000|2021-03-15 08:35:00|13934.1|13933.2|13933.9|13932.4|13936.7|13935.5|13931.2|13930.3|587
1615797600000|2021-03-15 08:40:00|13934|13932.5|13941|13940.1|13941.6|13940.4|13933.1|13932|616
1615797900000|2021-03-15 08:45:00|13941.2|13939.7|13942|13941.1|13945.2|13944.3|13940.3|13939.4|734
1615798200000|2021-03-15 08:50:00|13941.8|13940.9|13945.2|13943.7|13948|13947.1|13939.3|13938.4|712
1615798500000|2021-03-15 08:55:00|13945.3|13943.8|13943.6|13942.7|13946.5|13945.5|13940.5|13939.3|770
1615798800000|2021-03-15 09:00:00|13943.5|13942.6|13942.5|13941|13947.9|13946.8|13941.2|13940|753
1615799100000|2021-03-15 09:05:00|13942.6|13941.1|13938.2|13937.3|13945.9|13944.7|13937.9|13937|820
1615799400000|2021-03-15 09:10:00|13938.1|13937.2|13940.2|13939.3|13944.7|13943.7|13935.5|13934.6|609
1615799700000|2021-03-15 09:15:00|13940.3|13939.4|13940.4|13939.5|13944|13943|13938.6|13937.4|635
1615800000000|2021-03-15 09:20:00|13940.5|13939|13940.4|13939.5|13942.9|13941.9|13937.6|13936.5|514
1615800300000|2021-03-15 09:25:00|13940.6|13939.7|13942.2|13941.3|13943.6|13942.6|13939.2|13937.9|531
1615800600000|2021-03-15 09:30:00|13942.3|13941.4|13942.9|13941.4|13946.5|13945.3|13941.4|13940.1|524
1615800900000|2021-03-15 09:35:00|13942.6|13941.7|13938.2|13937.3|13944.5|13943.6|13937.1|13936.1|466
1615801200000|2021-03-15 09:40:00|13938.1|13937.2|13936.4|13934.9|13938.4|13937.5|13933.5|13932.6|415
1615801500000|2021-03-15 09:45:00|13936.3|13934.8|13932.3|13931.4|13936.6|13935.7|13930.1|13929|573
1615801800000|2021-03-15 09:50:00|13932.2|13931.3|13934.8|13933.9|13936.2|13935.2|13931.2|13930.3|389
1615802100000|2021-03-15 09:55:00|13935.1|13933.6|13934.9|13933.4|13936.6|13935.7|13933.9|13932.8|396
1615802400000|2021-03-15 10:00:00|13934.5|13933.6|13935.2|13934.3|13936.4|13935.3|13934.1|13933.2|462
1615802700000|2021-03-15 10:05:00|13935.1|13934.2|13934.1|13933.2|13936.7|13935.5|13932.2|13931.3|537
1615803000000|2021-03-15 10:10:00|13934.2|13933.3|13936.2|13934.7|13936.6|13935.7|13933.3|13932.4|403
1615803300000|2021-03-15 10:15:00|13935.9|13935|13925.3|13924.4|13936.3|13935.2|13925.1|13924.2|603
1615803600000|2021-03-15 10:20:00|13925.5|13924.6|13925.7|13924.8|13928.3|13927.4|13923.4|13922.5|454
1615803900000|2021-03-15 10:25:00|13925.6|13924.7|13923.7|13922.8|13927.6|13926.5|13923.2|13922.3|505
1615804200000|2021-03-15 10:30:00|13923.8|13922.9|13923.6|13922.7|13924.6|13923.6|13922.2|13921.2|476
1615804500000|2021-03-15 10:35:00|13923.5|13922.6|13929.4|13928.5|13929.6|13928.6|13922.1|13920.9|445
1615804800000|2021-03-15 10:40:00|13929.2|13928.3|13926.8|13925.3|13929.5|13928.6|13926.2|13925.1|417
1615805100000|2021-03-15 10:45:00|13926.7|13925.2|13930.9|13930|13933.2|13932.1|13926.2|13924.9|458
1615805400000|2021-03-15 10:50:00|13930.8|13929.9|13929.2|13928.3|13932.2|13931.3|13928.7|13927.6|407
1615805700000|2021-03-15 10:55:00|13929.1|13928.2|13932.1|13931.2|13932.7|13931.4|13928.3|13927.4|356
1615806000000|2021-03-15 11:00:00|13932.5|13931|13929.7|13928.8|13932.5|13931|13929|13928|420
1615806300000|2021-03-15 11:05:00|13929.6|13928.7|13927.3|13925.8|13930.4|13929.1|13924|13923.1|490
1615806600000|2021-03-15 11:10:00|13927.1|13925.6|13929.1|13927.6|13930.6|13929.3|13922|13921.1|563
1615806900000|2021-03-15 11:15:00|13928.6|13927.7|13926.5|13925.6|13929.7|13928.7|13926.3|13925.4|275
1615807200000|2021-03-15 11:20:00|13926.6|13925.7|13920.5|13919.6|13927.7|13926.8|13920|13919.1|430
1615807500000|2021-03-15 11:25:00|13920.4|13919.5|13923.6|13922.7|13924.2|13923.3|13920.3|13919.4|519
1615807800000|2021-03-15 11:30:00|13923.5|13922.6|13916.7|13915.8|13923.5|13922.6|13916.5|13915.6|414
1615808100000|2021-03-15 11:35:00|13916.9|13916|13920.4|13919.5|13922.4|13921.3|13916.6|13915.7|482
1615808400000|2021-03-15 11:40:00|13920.3|13919.4|13922.4|13921.5|13923.2|13922.1|13919|13917.8|399
1615808700000|2021-03-15 11:45:00|13922.6|13921.7|13919.8|13918.9|13924.3|13923.4|13919.1|13918.2|458
1615809000000|2021-03-15 11:50:00|13919.9|13919|13915.1|13914.2|13922.5|13921.6|13913.9|13913|451
1615809300000|2021-03-15 11:55:00|13915|13914.1|13909.1|13908.2|13915.4|13914.5|13907.3|13906.4|804
1615809600000|2021-03-15 12:00:00|13909.2|13908.3|13925.6|13924.1|13926.4|13925.5|13907.8|13906.9|952
1615809900000|2021-03-15 12:05:00|13925.4|13924.5|13924.1|13923.2|13930.4|13929.5|13924.1|13923.2|796
1615810200000|2021-03-15 12:10:00|13923.8|13922.9|13923|13922.1|13925.4|13924.5|13921.5|13920.6|451
1615810500000|2021-03-15 12:15:00|13922.9|13922|13922.4|13920.9|13926.1|13925.1|13921.7|13920.7|497
1615810800000|2021-03-15 12:20:00|13922|13921.1|13922.2|13921.3|13927.7|13926.5|13918.8|13917.6|781
1615811100000|2021-03-15 12:25:00|13922.3|13921.4|13918.4|13916.9|13922.5|13921.4|13915.8|13914.9|479
1615811400000|2021-03-15 12:30:00|13918.6|13917.1|13916.7|13915.8|13919.1|13918.2|13914.9|13914|598
1615811700000|2021-03-15 12:35:00|13916.6|13915.7|13914.6|13913.1|13919.6|13918.7|13914.1|13913|603
1615812000000|2021-03-15 12:40:00|13914.4|13912.9|13915.7|13914.8|13918|13917.1|13913.1|13912.2|526
1615812300000|2021-03-15 12:45:00|13915.6|13914.1|13916.7|13915.8|13918.3|13917.1|13914.2|13913|585
1615812600000|2021-03-15 12:50:00|13916.6|13915.7|13923|13922.1|13923.5|13922.3|13915.7|13914.8|510
1615812900000|2021-03-15 12:55:00|13922.9|13922|13923.7|13922.2|13926.7|13925.6|13922.6|13921.6|566
1615813200000|2021-03-15 13:00:00|13923.9|13922.4|13918.8|13917.9|13925.8|13924.9|13917.6|13916.4|744
1615813500000|2021-03-15 13:05:00|13918.9|13918|13918|13917.1|13921.8|13920.9|13917.8|13916.9|586
1615813800000|2021-03-15 13:10:00|13917.9|13917|13914.6|13913.1|13920.3|13919.4|13911.5|13910.5|710
1615814100000|2021-03-15 13:15:00|13914.7|13913.2|13910.4|13909.5|13915.8|13914.6|13909.9|13908.6|669
1615814400000|2021-03-15 13:20:00|13910.5|13909.6|13908.5|13907.6|13913.4|13912.3|13906.9|13906|573
1615814700000|2021-03-15 13:25:00|13908.6|13907.7|13909.9|13909|13910.8|13909.7|13905|13904.1|591
1615815000000|2021-03-15 13:30:00|13910.2|13908.7|13914.8|13913.3|13915.1|13914|13908.9|13907.7|691
1615815300000|2021-03-15 13:35:00|13914.6|13913.1|13915.6|13914.1|13918|13917|13912.4|13911|909
1615815600000|2021-03-15 13:40:00|13915.7|13914.2|13912.7|13911.8|13916|13915.1|13909.3|13908.2|735
1615815900000|2021-03-15 13:45:00|13912.6|13911.7|13910.3|13909.4|13914.9|13914|13909.1|13908.2|664
1615816200000|2021-03-15 13:50:00|13910.5|13909.6|13907|13906.1|13913.1|13912.2|13906.8|13905.7|636
1615816500000|2021-03-15 13:55:00|13906.9|13906|13908.7|13907.2|13911.2|13910.3|13905.2|13903.9|826
1615816800000|2021-03-15 14:00:00|13908.6|13907.1|13907.9|13907|13909.8|13908.9|13904.7|13903.7|758
1615817100000|2021-03-15 14:05:00|13908|13907.1|13908|13907.1|13909.1|13907.9|13903.6|13902.7|702
1615817400000|2021-03-15 14:10:00|13907.9|13907|13911.9|13911|13913.3|13912.2|13905.1|13904.2|587
1615817700000|2021-03-15 14:15:00|13912.1|13911.2|13911.1|13910.2|13912.7|13911.8|13909.1|13908.2|690
1615818000000|2021-03-15 14:20:00|13911|13910.1|13897.2|13896.3|13911.6|13910.7|13894.7|13893.5|783
1615818300000|2021-03-15 14:25:00|13897.3|13896.4|13897.1|13895.6|13901.3|13900.2|13896.3|13895|709
1615818600000|2021-03-15 14:30:00|13897.2|13895.7|13889.4|13888.5|13899.3|13898.1|13885.7|13884.8|918
1615818900000|2021-03-15 14:35:00|13889.3|13888.4|13886.1|13885.2|13891.7|13890.8|13885.5|13884.4|740
1615819200000|2021-03-15 14:40:00|13886.2|13885.3|13881.4|13879.9|13888.6|13887.4|13879.9|13878.7|733
1615819500000|2021-03-15 14:45:00|13881.5|13880|13884.4|13882.9|13885.7|13884.8|13881|13879.7|733
1615819800000|2021-03-15 14:50:00|13884.3|13882.8|13892|13891.1|13893.5|13892.2|13882.8|13881.9|735
1615820100000|2021-03-15 14:55:00|13891.9|13891|13890.7|13889.8|13896.4|13895.2|13890.3|13889.2|799
1615820400000|2021-03-15 15:00:00|13890.6|13889.7|13895.1|13894.2|13895.9|13894.9|13887.6|13886.3|565
1615820700000|2021-03-15 15:05:00|13895.5|13894|13899.9|13898.4|13900.2|13899|13894.3|13892.8|649
1615821000000|2021-03-15 15:10:00|13900|13898.5|13897.2|13896.3|13901.2|13900.3|13896.6|13895.4|585
1615821300000|2021-03-15 15:15:00|13897.6|13896.7|13897.6|13896.7|13899.1|13898|13891.9|13890.8|651
1615821600000|2021-03-15 15:20:00|13897.8|13896.9|13890.6|13889.7|13897.8|13896.9|13888.7|13887.6|532
1615821900000|2021-03-15 15:25:00|13890.9|13890|13875.7|13874.2|13891.2|13890.3|13874.2|13873.3|793
1615822200000|2021-03-15 15:30:00|13875.6|13874.1|13862.4|13860.9|13877.1|13876.2|13861.2|13860.3|1091
1615822500000|2021-03-15 15:35:00|13862.1|13861.2|13861.8|13860.9|13862.5|13861.2|13853.8|13852.9|1359
1615822800000|2021-03-15 15:40:00|13861.6|13860.7|13868|13866.5|13872.4|13871.2|13857.9|13856.9|1050
1615823100000|2021-03-15 15:45:00|13868.1|13866.6|13866.9|13866|13869.2|13867.7|13860|13858.7|841
1615823400000|2021-03-15 15:50:00|13867|13866.1|13871.9|13870.4|13872.6|13871.1|13859.5|13858|866
1615823700000|2021-03-15 15:55:00|13871.8|13870.3|13862.6|13861.7|13871.9|13870.5|13860|13859.1|1118
1615824000000|2021-03-15 16:00:00|13862.4|13861.5|13868.2|13867.3|13869.3|13868.1|13862|13861.1|1208
1615824300000|2021-03-15 16:05:00|13868.3|13867.4|13873.2|13871.7|13874.4|13873.3|13866.3|13865.2|772
1615824600000|2021-03-15 16:10:00|13873|13872.1|13876.9|13875.4|13878.1|13877.1|13872.9|13871.7|784
1615824900000|2021-03-15 16:15:00|13876.7|13875.2|13880.8|13879.9|13881.2|13880.1|13875.9|13875|600
1615825200000|2021-03-15 16:20:00|13880.7|13879.8|13886.6|13885.7|13889.1|13887.9|13880.7|13879.8|808
1615825500000|2021-03-15 16:25:00|13886.5|13885.6|13888.1|13886.6|13892.1|13890.9|13885.9|13884.6|691
1615825800000|2021-03-15 16:30:00|13888.5|13887.6|13887.6|13886.7|13889.7|13888.7|13885.5|13884.3|742
1615826100000|2021-03-15 16:35:00|13887.9|13886.4|13883|13881.5|13888|13886.9|13882.2|13880.8|633
1615826400000|2021-03-15 16:40:00|13883.1|13881.6|13890.3|13888.8|13891.1|13889.6|13883.1|13881.6|510
1615826700000|2021-03-15 16:45:00|13890.4|13888.9|13891.9|13890.4|13893.6|13892.5|13890.3|13888.9|466
1615827000000|2021-03-15 16:50:00|13891.8|13890.3|13886.6|13885.7|13893.3|13892.2|13886.4|13885.2|638
1615827300000|2021-03-15 16:55:00|13886.7|13885.8|13886.8|13885.9|13891.4|13889.9|13886|13884.7|839
1615827600000|2021-03-15 17:00:00|13886.9|13886|13890.4|13889.5|13891.7|13890.8|13881.9|13881|595
1615827900000|2021-03-15 17:05:00|13890.5|13889.6|13889.1|13887.6|13891.7|13890.6|13888|13886.8|384
1615828200000|2021-03-15 17:10:00|13889|13887.5|13890.8|13889.3|13893.8|13892.3|13886.2|13885.3|602
1615828500000|2021-03-15 17:15:00|13891|13889.5|13891.4|13889.9|13892.6|13891.3|13888.9|13887.7|450
1615828800000|2021-03-15 17:20:00|13891.3|13889.8|13893.8|13892.9|13894.4|13893|13890|13888.9|382
1615829100000|2021-03-15 17:25:00|13894.4|13893.5|13893.2|13891.7|13894.7|13893.8|13891.8|13890.6|524
1615829400000|2021-03-15 17:30:00|13893.1|13891.6|13889.6|13888.7|13893.3|13892.3|13889.5|13888.3|430
1615829700000|2021-03-15 17:35:00|13889.7|13888.8|13887.7|13886.8|13891.5|13890.3|13887.5|13886.4|538
1615830000000|2021-03-15 17:40:00|13887.8|13886.9|13892.8|13891.3|13894.1|13892.9|13887.2|13886|392
1615830300000|2021-03-15 17:45:00|13892.9|13891.4|13893.7|13892.2|13893.8|13892.5|13891.4|13890.2|444
1615830600000|2021-03-15 17:50:00|13894.3|13893.4|13893.4|13891.9|13896.1|13894.9|13892.4|13891.4|433
1615830900000|2021-03-15 17:55:00|13893.3|13891.8|13893.7|13892.8|13895.6|13894.3|13892|13890.8|479
1615831200000|2021-03-15 18:00:00|13894|13892.5|13896.9|13895.4|13897.2|13895.9|13892.8|13891.5|358
1615831500000|2021-03-15 18:05:00|13896.8|13895.3|13896.8|13895.9|13897.3|13896.1|13893.7|13892.5|335
1615831800000|2021-03-15 18:10:00|13896.9|13896|13896.1|13894.6|13897.9|13896.7|13895.4|13894.2|324
1615832100000|2021-03-15 18:15:00|13896|13894.5|13897.3|13895.8|13898.9|13897.8|13894.5|13893.4|307
1615832400000|2021-03-15 18:20:00|13897|13896.1|13897.5|13896.6|13899.3|13898.2|13896.6|13895.4|295
1615832700000|2021-03-15 18:25:00|13897.6|13896.7|13894.6|13893.1|13898.2|13897|13894.1|13893|281
1615833000000|2021-03-15 18:30:00|13894.7|13893.2|13892.9|13891.4|13895.1|13893.8|13892.8|13891.4|336
1615833300000|2021-03-15 18:35:00|13893.1|13891.6|13896.3|13894.8|13896.4|13895.4|13892.9|13891.4|264
1615833600000|2021-03-15 18:40:00|13896.2|13894.7|13896.8|13895.9|13898.3|13896.9|13895.7|13894.5|424
1615833900000|2021-03-15 18:45:00|13896.9|13896|13896.6|13895.1|13898.1|13897.1|13895.8|13894.8|371
1615834200000|2021-03-15 18:50:00|13896.7|13895.2|13895.4|13894.5|13896.8|13895.9|13893.9|13892.7|355
1615834500000|2021-03-15 18:55:00|13895.2|13894.3|13889.3|13888.4|13895.3|13894.4|13887.6|13886.7|563
1615834800000|2021-03-15 19:00:00|13889.6|13888.7|13888|13886.5|13892|13890.8|13887.2|13885.8|499
1615835100000|2021-03-15 19:05:00|13887.9|13886.4|13888|13886.5|13888.9|13887.6|13886.4|13885.2|317
1615835400000|2021-03-15 19:10:00|13888.2|13886.7|13887.7|13886.2|13888.4|13887.2|13886.5|13885.3|341
1615835700000|2021-03-15 19:15:00|13887.3|13885.8|13887.7|13886.2|13888.5|13887.2|13886.6|13885.7|363
1615836000000|2021-03-15 19:20:00|13887.6|13886.1|13885.8|13884.9|13888.4|13887.5|13885.6|13884.4|384
1615836300000|2021-03-15 19:25:00|13885.9|13885|13885.9|13885|13886.7|13885.4|13885.4|13884.2|301
1615836600000|2021-03-15 19:30:00|13885.8|13884.9|13892.7|13891.8|13893.3|13892.1|13885.8|13884.6|432
1615836900000|2021-03-15 19:35:00|13892.8|13891.9|13895.1|13894.2|13895.5|13894.6|13892.6|13891.6|297
1615837200000|2021-03-15 19:40:00|13895.5|13894.6|13898.6|13897.1|13898.6|13897.2|13893.6|13892.5|316
1615837500000|2021-03-15 19:45:00|13898.5|13897|13897.7|13896.2|13899.5|13898.4|13896.6|13895.4|271
1615837800000|2021-03-15 19:50:00|13897.3|13896.4|13896.8|13895.9|13898.2|13897.3|13894.9|13893.7|381
1615838100000|2021-03-15 19:55:00|13896.9|13896|13900.9|13899.4|13900.9|13899.6|13896.4|13895.2|308
1615838400000|2021-03-15 20:00:00|13901|13899.5|13902.1|13900.6|13903|13901.8|13899|13897.5|345
1615838700000|2021-03-15 20:05:00|13902|13900.5|13900.9|13899.4|13902|13900.9|13900.1|13898.8|294
1615839000000|2021-03-15 20:10:00|13900.8|13899.3|13900.8|13899.9|13902.1|13901|13900.1|13899|262
1615839300000|2021-03-15 20:15:00|13900.7|13899.8|13898.6|13897.7|13901.5|13900.2|13898.6|13897.5|178
1615839600000|2021-03-15 20:20:00|13898.5|13897.6|13899.2|13897.7|13900.1|13898.9|13898.5|13897.4|141
1615839900000|2021-03-15 20:25:00|13899.1|13897.6|13899.2|13897.7|13900|13898.5|13898.6|13897.3|140
1615840200000|2021-03-15 20:30:00|13898.9|13898|13899|13897.5|13900|13898.7|13898.8|13897.5|108
1615840500000|2021-03-15 20:35:00|13899.1|13897.6|13899.7|13898.2|13900.5|13899.2|13899|13897.5|147
1615840800000|2021-03-15 20:40:00|13899.8|13898.3|13899.9|13898.4|13900.3|13898.8|13898.9|13897.5|174
1615841100000|2021-03-15 20:45:00|13900|13898.5|13898.7|13897.2|13901.1|13899.6|13898|13896.5|220
1615841400000|2021-03-15 20:50:00|13898.8|13897.3|13901.1|13899.6|13901.4|13899.9|13898.8|13897.3|224
1615841700000|2021-03-15 20:55:00|13901.2|13899.7|13910.2|13900.2|13910.4|13903.7|13900.9|13895.4|381
1615842000000|2021-03-15 21:00:00|13907.4|13897.4|13908|13898|13909.7|13899.7|13904.2|13894.2|47
1615842300000|2021-03-15 21:05:00|13908.3|13898.3|13905.3|13895.3|13908.3|13898.3|13894.6|13884.6|140
1615842600000|2021-03-15 21:10:00|13898|13888|13894.8|13884.8|13905.3|13895.3|13893|13883|167
1615842900000|2021-03-15 21:15:00|13894.2|13884.2|13903.4|13893.4|13908.3|13898.3|13892.1|13882.1|182
1615843200000|2021-03-15 21:20:00|13903.8|13893.8|13906.6|13896.6|13908.5|13898.5|13902.6|13892.6|111
1615843500000|2021-03-15 21:25:00|13905.4|13895.4|13910|13900.3|13910.8|13900.8|13905|13895|79
1615843800000|2021-03-15 21:30:00|13909.7|13899|13905.1|13896|13909.7|13900.3|13904.6|13895.3|161
1615844100000|2021-03-15 21:35:00|13905.3|13896.1|13906.8|13898|13908.9|13898.9|13904.5|13895.4|678
1615844400000|2021-03-15 21:40:00|13906.5|13898.4|13906.1|13897.5|13909.8|13900|13904.5|13896.2|291
1615844700000|2021-03-15 21:45:00|13906.4|13897.7|13905.2|13895.2|13907.9|13898.1|13903.6|13894.6|159
1615845000000|2021-03-15 21:50:00|13905.4|13895.4|13906.2|13897.4|13906.4|13898.1|13903.7|13894.6|154
1615845300000|2021-03-15 21:55:00|13906.3|13897.5|13906.2|13898.7|13907.5|13898.9|13905.2|13896.5|141
1615845600000|2021-03-15 22:00:00|13906|13897.9|13902.5|13898.3|13906.8|13900|13901.9|13895.9|258
1615845900000|2021-03-15 22:05:00|13902.4|13898.4|13901.7|13898.6|13902.5|13900|13901.5|13898|228
1615846200000|2021-03-15 22:10:00|13901.6|13898.7|13901.8|13899.2|13903.3|13900.5|13901.3|13898.3|233
1615846500000|2021-03-15 22:15:00|13901.7|13899.3|13900.4|13898.9|13902.5|13900.2|13899.7|13896.7|322
1615846800000|2021-03-15 22:20:00|13900.3|13898.8|13900.2|13897.9|13901|13898.8|13899.1|13896.6|413
1615847100000|2021-03-15 22:25:00|13900.1|13897.8|13900.6|13899.1|13902|13900.4|13899.5|13897.8|237
1615847400000|2021-03-15 22:30:00|13901|13898.6|13901|13899.5|13902.7|13899.9|13899.4|13897.4|209
1615847700000|2021-03-15 22:35:00|13901.1|13898.9|13902.2|13900.7|13903.1|13901.4|13900.8|13898.8|147
1615848000000|2021-03-15 22:40:00|13902.3|13900.8|13899.5|13898|13904.4|13902.6|13899.2|13897.6|234
1615848300000|2021-03-15 22:45:00|13899.8|13897.7|13899|13897.5|13899.9|13898.2|13898.7|13896.6|184
1615848600000|2021-03-15 22:50:00|13899.4|13897|13898.2|13896.7|13900|13897.9|13896.2|13894.1|277
1615848900000|2021-03-15 22:55:00|13898.1|13896.6|13897.1|13895.6|13899.3|13897.5|13896.7|13894.3|298
1615849200000|2021-03-15 23:00:00|13896.8|13895.3|13899.7|13898.2|13900.2|13898.7|13895.6|13894.4|255
1615849500000|2021-03-15 23:05:00|13899.6|13898.1|13899.3|13897.8|13900.9|13899.4|13898.2|13896.7|212
1615849800000|2021-03-15 23:10:00|13899.2|13897.7|13898.5|13896.4|13899.3|13897.8|13896.2|13895|204
1615850100000|2021-03-15 23:15:00|13898.4|13896.9|13896.6|13895.1|13898.9|13897.4|13896.3|13894.9|175
1615850400000|2021-03-15 23:20:00|13896.8|13895.3|13897.2|13895.7|13899|13897.5|13896.7|13895.2|152
1615850700000|2021-03-15 23:25:00|13897.5|13896|13897.1|13895.6|13897.9|13896.4|13896.5|13895|175
1615851000000|2021-03-15 23:30:00|13897|13895.5|13899.6|13898.1|13899.7|13898.2|13896.4|13894.9|174
1615851300000|2021-03-15 23:35:00|13899.8|13898.3|13900|13898.5|13900.1|13898.6|13898.9|13897.4|134
1615851600000|2021-03-15 23:40:00|13899.9|13898.4|13898.1|13896.6|13901.1|13899.6|13897.2|13895.7|176
1615851900000|2021-03-15 23:45:00|13898.3|13896.8|13897.4|13895.9|13898.8|13897.3|13896.2|13894.7|170
1615852200000|2021-03-15 23:50:00|13897.8|13896.3|13899|13897.5|13899.2|13897.8|13897.7|13896.3|149
1615852500000|2021-03-15 23:55:00|13898.9|13897.4|13899.3|13897.8|13899.9|13898.5|13898.2|13896.7|174
1615852800000|2021-03-16 00:00:00|13899.4|13897.9|13898.6|13897.1|13900.4|13899.1|13896.7|13895.4|298
1615853100000|2021-03-16 00:05:00|13898.5|13897|13898.8|13897.3|13900.1|13898.6|13897.8|13896.3|179
1615853400000|2021-03-16 00:10:00|13898.9|13897.4|13900.4|13899.5|13901.5|13900|13897.9|13896.4|242
1615853700000|2021-03-16 00:15:00|13900.3|13899.4|13899|13897.5|13901.1|13899.6|13898.3|13897|277
1615854000000|2021-03-16 00:20:00|13898.7|13897.8|13895.6|13894.1|13899.2|13897.9|13895.5|13894|329
1615854300000|2021-03-16 00:25:00|13895.5|13894|13896.5|13895|13896.6|13895.1|13893.9|13892.6|195
1615854600000|2021-03-16 00:30:00|13896.4|13894.9|13893|13891.5|13897.3|13895.8|13891.3|13889.8|325
1615854900000|2021-03-16 00:35:00|13893.2|13891.7|13891.4|13889.9|13893.4|13892|13890.6|13889.1|373
1615855200000|2021-03-16 00:40:00|13891.5|13890|13891.9|13890.4|13892.6|13891.3|13890.8|13889.4|276
1615855500000|2021-03-16 00:45:00|13892.1|13890.6|13890.4|13888.9|13892.2|13891|13889.9|13888.8|195
1615855800000|2021-03-16 00:50:00|13890.5|13889|13887.5|13886|13891.2|13890|13887.4|13886|364
1615856100000|2021-03-16 00:55:00|13887.4|13885.9|13885|13883.5|13887.7|13886.2|13883.9|13882.6|374
1615856400000|2021-03-16 01:00:00|13885.1|13883.6|13887.5|13886.6|13888.4|13886.9|13883.2|13881.7|489
1615856700000|2021-03-16 01:05:00|13887.6|13886.7|13890.1|13888.6|13890.7|13889.5|13886.1|13884.8|328
1615857000000|2021-03-16 01:10:00|13890.2|13888.7|13890.7|13889.2|13891.1|13890|13887.9|13887|286
1615857300000|2021-03-16 01:15:00|13891.1|13889.6|13893.9|13892.4|13895|13894|13890.8|13889.6|481
1615857600000|2021-03-16 01:20:00|13894|13892.5|13889.8|13888.3|13894.9|13893.4|13888.8|13887.4|628
1615857900000|2021-03-16 01:25:00|13889.9|13888.4|13889.9|13888.4|13890.8|13889.3|13887.3|13886|427
1615858200000|2021-03-16 01:30:00|13890.1|13888.6|13889.2|13887.7|13890.4|13888.9|13887.7|13886.2|433
1615858500000|2021-03-16 01:35:00|13889.4|13887.9|13889.8|13888.3|13890.6|13889.2|13888.9|13887.4|350
1615858800000|2021-03-16 01:40:00|13889.4|13887.9|13886.4|13884.9|13891.1|13889.6|13886.1|13884.6|437
1615859100000|2021-03-16 01:45:00|13886.3|13884.8|13888.6|13887.1|13888.7|13887.3|13885.5|13884|410
1615859400000|2021-03-16 01:50:00|13888.3|13886.8|13888.7|13887.2|13890|13888.6|13887.6|13886.3|474
1615859700000|2021-03-16 01:55:00|13888.6|13887.1|13885.1|13883.6|13889.1|13887.7|13884.8|13883.5|427
1615860000000|2021-03-16 02:00:00|13885.2|13883.7|13883.5|13882|13886|13885.1|13881.6|13880.3|491
1615860300000|2021-03-16 02:05:00|13883.3|13881.8|13886|13884.5|13886|13884.7|13883|13881.5|451
1615860600000|2021-03-16 02:10:00|13885.9|13884.4|13879.8|13878.3|13886.5|13885|13878.8|13877.3|468
1615860900000|2021-03-16 02:15:00|13879.9|13878.4|13876.1|13874.6|13880|13878.5|13875.3|13873.9|477
1615861200000|2021-03-16 02:20:00|13875.6|13874.1|13879.2|13877.7|13879.5|13878|13875.2|13874|369
1615861500000|2021-03-16 02:25:00|13879.3|13877.8|13879.5|13878|13881.9|13880.5|13878.8|13877.3|466
1615861800000|2021-03-16 02:30:00|13879.6|13878.1|13871.8|13870.9|13879.9|13878.4|13871.1|13869.6|492
1615862100000|2021-03-16 02:35:00|13871.9|13871|13869.1|13867.6|13873.1|13871.6|13869.1|13867.6|477
1615862400000|2021-03-16 02:40:00|13869.2|13867.7|13869.1|13867.6|13869.8|13868.3|13866.9|13865.4|422
1615862700000|2021-03-16 02:45:00|13869|13867.5|13871.1|13869.6|13873.5|13872|13868.7|13867.5|415
1615863000000|2021-03-16 02:50:00|13871|13869.5|13868|13866.5|13872.3|13870.8|13867.7|13866.4|349
1615863300000|2021-03-16 02:55:00|13867.9|13866.4|13869.3|13867.8|13870.2|13868.7|13867.9|13866.4|354
1615863600000|2021-03-16 03:00:00|13869.2|13867.7|13867.1|13865.6|13870|13868.7|13866.2|13865|383
1615863900000|2021-03-16 03:05:00|13867|13865.5|13871.3|13869.8|13871.9|13870.4|13866.7|13865.4|327
1615864200000|2021-03-16 03:10:00|13871.4|13869.9|13876.1|13874.6|13877.3|13876|13871.2|13869.7|630
1615864500000|2021-03-16 03:15:00|13876.4|13874.9|13875.8|13874.3|13876.6|13875.1|13873.9|13872.5|384
1615864800000|2021-03-16 03:20:00|13875.5|13874|13876.7|13875.2|13877.5|13876|13875.2|13874|295
1615865100000|2021-03-16 03:25:00|13876.6|13875.1|13880|13878.5|13881.1|13879.6|13876.6|13875.1|560
1615865400000|2021-03-16 03:30:00|13879.9|13878.4|13878.2|13876.7|13880.2|13878.9|13877.5|13876.1|565
1615865700000|2021-03-16 03:35:00|13878.1|13876.6|13874.5|13873.6|13878.3|13877|13874.5|13873.3|351
1615866000000|2021-03-16 03:40:00|13874.6|13873.7|13874|13872.5|13875.6|13874.2|13873.1|13871.6|368
1615866300000|2021-03-16 03:45:00|13874.1|13872.6|13871.2|13869.7|13874.3|13872.8|13870.5|13869.2|322
1615866600000|2021-03-16 03:50:00|13871.1|13869.6|13871.8|13870.3|13872.6|13871.1|13870.3|13868.9|289
1615866900000|2021-03-16 03:55:00|13871.7|13870.2|13871.6|13870.7|13872.9|13871.6|13871.3|13870|275
1615867200000|2021-03-16 04:00:00|13871.7|13870.8|13873.1|13871.6|13873.4|13872.1|13870.7|13869.4|320
1615867500000|2021-03-16 04:05:00|13873|13871.5|13876.8|13875.3|13877.1|13875.8|13872.4|13870.9|300
1615867800000|2021-03-16 04:10:00|13876.6|13875.1|13874.3|13872.8|13877.1|13875.6|13874|13872.5|282
1615868100000|2021-03-16 04:15:00|13874.4|13872.9|13872|13870.5|13874.4|13873.2|13871.8|13870.3|296
1615868400000|2021-03-16 04:20:00|13872.1|13870.6|13870.7|13869.2|13872.4|13871|13868.3|13867.2|298
1615868700000|2021-03-16 04:25:00|13870.6|13869.1|13871.9|13870.4|13872.1|13870.8|13869.9|13868.4|244
1615869000000|2021-03-16 04:30:00|13871.8|13870.3|13876.6|13875.1|13877|13875.5|13870.9|13869.4|300
1615869300000|2021-03-16 04:35:00|13876.5|13875|13872.6|13871.1|13877.1|13875.6|13872.3|13871|328
1615869600000|2021-03-16 04:40:00|13872.5|13871|13872.5|13871.6|13873.7|13872.6|13871.3|13870|285
1615869900000|2021-03-16 04:45:00|13872.9|13871.4|13871.1|13869.6|13873.3|13872|13870.4|13868.9|308
1615870200000|2021-03-16 04:50:00|13871|13869.5|13870.9|13870|13872.1|13870.7|13870.7|13869.2|287
1615870500000|2021-03-16 04:55:00|13870.8|13869.9|13871.6|13870.1|13872.4|13871.1|13870.8|13869.8|308
1615870800000|2021-03-16 05:00:00|13871.7|13870.2|13866|13864.5|13872.3|13871|13863.6|13862.1|524
1615871100000|2021-03-16 05:05:00|13865.9|13864.4|13868.1|13866.6|13868.5|13867.3|13865.7|13864.2|364
1615871400000|2021-03-16 05:10:00|13868.2|13866.7|13867.4|13866.5|13868.4|13867.1|13866.6|13865.5|341
1615871700000|2021-03-16 05:15:00|13867.5|13866.6|13868.3|13866.8|13869.2|13867.9|13867|13865.9|274
1615872000000|2021-03-16 05:20:00|13867.9|13867|13869|13868.1|13869.3|13868.1|13867|13865.6|249
1615872300000|2021-03-16 05:25:00|13869.1|13868.2|13868.3|13866.8|13870.2|13868.7|13867.5|13866.1|360
1615872600000|2021-03-16 05:30:00|13868.2|13866.7|13871.6|13870.7|13872.2|13871|13868.1|13866.7|412
1615872900000|2021-03-16 05:35:00|13871.5|13870.6|13874.3|13872.8|13874.5|13873.1|13870|13868.5|313
1615873200000|2021-03-16 05:40:00|13874.4|13872.9|13872|13870.5|13875.4|13874.3|13871.6|13870.4|433
1615873500000|2021-03-16 05:45:00|13872.1|13870.6|13876.1|13875.2|13876.4|13875.3|13871|13869.9|406
1615873800000|2021-03-16 05:50:00|13876|13875.1|13874|13872.5|13876.4|13875.1|13871.8|13870.7|563
1615874100000|2021-03-16 05:55:00|13873.9|13872.4|13873|13871.5|13876.4|13875.3|13872.1|13870.7|506
1615874400000|2021-03-16 06:00:00|13873.1|13871.6|13869.6|13868.7|13873.4|13871.9|13867.9|13867|521
1615874700000|2021-03-16 06:05:00|13869.5|13868.6|13865.6|13864.1|13870.4|13869.1|13864.6|13863.1|441
1615875000000|2021-03-16 06:10:00|13865.1|13864.2|13863|13861.5|13865.7|13864.3|13861.9|13860.7|572
1615875300000|2021-03-16 06:15:00|13863.1|13861.6|13867.1|13865.6|13867.1|13865.6|13861.9|13860.8|497
1615875600000|2021-03-16 06:20:00|13867|13865.5|13866.2|13864.7|13868.5|13867.3|13865.9|13864.4|383
1615875900000|2021-03-16 06:25:00|13866.1|13864.6|13872.7|13871.2|13872.9|13871.9|13865.9|13864.5|610
1615876200000|2021-03-16 06:30:00|13872.5|13871.6|13873.1|13871.6|13873.8|13872.3|13870.3|13868.8|430
1615876500000|2021-03-16 06:35:00|13873.2|13871.7|13868.3|13867.4|13873.2|13871.7|13867.6|13866.1|410
1615876800000|2021-03-16 06:40:00|13868.4|13867.5|13859.5|13858.6|13868.8|13867.5|13858.7|13857.2|576
1615877100000|2021-03-16 06:45:00|13859.6|13858.7|13863.6|13862.1|13865.4|13864.1|13857.1|13855.8|628
1615877400000|2021-03-16 06:50:00|13863.7|13862.2|13858.3|13856.8|13865.4|13864.1|13857.5|13856.1|499
1615877700000|2021-03-16 06:55:00|13858.4|13857.5|13860.8|13859.3|13861.3|13859.9|13858|13856.8|463
1615878000000|2021-03-16 07:00:00|13860.9|13859.4|13847|13845.5|13860.9|13859.5|13844.3|13842.8|736
1615878300000|2021-03-16 07:05:00|13846.9|13845.4|13843.9|13842.4|13849.2|13847.7|13843.8|13842.3|538
1615878600000|2021-03-16 07:10:00|13844|13842.5|13845.5|13844|13845.6|13844.1|13833.2|13831.7|762
1615878900000|2021-03-16 07:15:00|13846.1|13844.6|13834.9|13834|13846.5|13845|13831.3|13830.3|774
1615879200000|2021-03-16 07:20:00|13835.2|13833.7|13830.3|13828.8|13837.6|13836.2|13828.9|13827.7|488
1615879500000|2021-03-16 07:25:00|13830.4|13828.9|13830.1|13828.6|13832.1|13830.6|13827.1|13825.8|490
1615879800000|2021-03-16 07:30:00|13830.2|13828.7|13831.8|13830.9|13831.9|13831|13827.1|13826.1|528
1615880100000|2021-03-16 07:35:00|13831.9|13831|13832.5|13831|13835.8|13834.9|13830.6|13829.4|489
1615880400000|2021-03-16 07:40:00|13832.1|13831.2|13831.6|13830.7|13832.7|13831.5|13823.8|13822.6|589
1615880700000|2021-03-16 07:45:00|13832|13830.5|13824.2|13823.3|13832|13830.7|13824|13823|584
1615881000000|2021-03-16 07:50:00|13824.3|13823.4|13828.3|13827.4|13829.5|13828.2|13821.5|13820.6|525
1615881300000|2021-03-16 07:55:00|13828.2|13827.3|13827.3|13826.4|13831.7|13830.5|13826|13825.1|740
1615881600000|2021-03-16 08:00:00|13827.4|13826.5|13829|13828.1|13833.3|13832.4|13825.6|13824.7|858
1615881900000|2021-03-16 08:05:00|13828.9|13828|13835.6|13834.1|13836.1|13835|13828.9|13827.6|666
1615882200000|2021-03-16 08:10:00|13835.7|13834.2|13833.5|13832|13836.8|13835.5|13831.5|13830.4|606
1615882500000|2021-03-16 08:15:00|13833.6|13832.1|13837|13836.1|13837.9|13836.6|13831.3|13830.4|537
1615882800000|2021-03-16 08:20:00|13837.1|13836.2|13832.6|13831.1|13837.1|13836.2|13831.1|13829.8|529
1615883100000|2021-03-16 08:25:00|13832.5|13831|13837.7|13836.8|13838.9|13838|13831.3|13830.2|520
1615883400000|2021-03-16 08:30:00|13837.6|13836.7|13838.3|13837.4|13842.2|13841.1|13836.7|13835.4|542
1615883700000|2021-03-16 08:35:00|13838.2|13837.3|13835.6|13834.1|13840.5|13839.3|13834.2|13832.9|505
1615884000000|2021-03-16 08:40:00|13835.5|13834|13834.3|13832.8|13837.3|13836.1|13833.5|13832.2|454
1615884300000|2021-03-16 08:45:00|13834.4|13832.9|13832.1|13831.2|13835.2|13834.3|13831|13829.7|405
1615884600000|2021-03-16 08:50:00|13832.2|13831.3|13828|13827.1|13833.1|13832.2|13826.1|13825.2|505
1615884900000|2021-03-16 08:55:00|13828.1|13827.2|13819.8|13818.3|13832|13831|13816.7|13815.5|730
1615885200000|2021-03-16 09:00:00|13819.7|13818.2|13818|13817.1|13821.4|13820.1|13816.1|13814.9|689
1615885500000|2021-03-16 09:05:00|13818.4|13817.5|13825.1|13823.6|13825.6|13824.3|13816.9|13815.6|690
1615885800000|2021-03-16 09:10:00|13825.2|13823.7|13815.4|13813.9|13825.6|13824.3|13814.5|13813.3|564
1615886100000|2021-03-16 09:15:00|13815.3|13813.8|13814|13812.5|13818.8|13817.6|13813.2|13812|711
1615886400000|2021-03-16 09:20:00|13813.7|13812.8|13813.7|13812.2|13818.7|13817.4|13810.3|13809.2|593
1615886700000|2021-03-16 09:25:00|13813|13812.1|13821.9|13820.4|13822.4|13821.3|13809.6|13808.6|751
1615887000000|2021-03-16 09:30:00|13822|13820.5|13820|13818.5|13822.4|13820.9|13817|13815.9|662
1615887300000|2021-03-16 09:35:00|13820.1|13818.6|13816.4|13814.9|13820.4|13819.3|13812.2|13811|634
1615887600000|2021-03-16 09:40:00|13816|13815.1|13818.4|13816.9|13818.5|13817.4|13815.1|13813.9|416
1615887900000|2021-03-16 09:45:00|13818.3|13816.8|13814.2|13813.3|13818.3|13817.4|13813.1|13811.8|492
1615888200000|2021-03-16 09:50:00|13814.3|13813.4|13819.6|13818.1|13819.8|13818.5|13814.3|13813.4|551
1615888500000|2021-03-16 09:55:00|13819.7|13818.2|13828.8|13827.3|13829.8|13828.3|13819.3|13818.1|771
1615888800000|2021-03-16 10:00:00|13828.7|13827.2|13830.6|13829.1|13831.6|13830.4|13825.4|13824.2|635
1615889100000|2021-03-16 10:05:00|13830.7|13829.2|13833.8|13832.3|13835.1|13834.2|13829.8|13828.9|598
1615889400000|2021-03-16 10:10:00|13833.2|13832.4|13832.2|13830.7|13835.2|13834.1|13829.8|13828.8|413
1615889700000|2021-03-16 10:15:00|13832.5|13831|13830.7|13829.2|13834.5|13833.3|13827.8|13826.9|404
1615890000000|2021-03-16 10:20:00|13830.6|13829.1|13836.8|13835.3|13837.6|13836.4|13830.4|13829|348
1615890300000|2021-03-16 10:25:00|13836.3|13835.4|13838.9|13838|13840.9|13839.7|13835.8|13834.8|364
1615890600000|2021-03-16 10:30:00|13838.8|13837.9|13841.2|13839.7|13842|13840.7|13835.4|13834.2|602
1615890900000|2021-03-16 10:35:00|13841.3|13839.8|13839.7|13838.2|13844.5|13843.6|13839|13837.7|511
1615891200000|2021-03-16 10:40:00|13839.8|13838.3|13837.3|13835.8|13841.4|13840.2|13834.1|13832.9|408
1615891500000|2021-03-16 10:45:00|13837.2|13835.7|13843.6|13842.7|13844|13843.1|13836.2|13835.1|516
1615891800000|2021-03-16 10:50:00|13843.5|13842.6|13839.7|13838.2|13844|13843.1|13837.8|13836.9|617
1615892100000|2021-03-16 10:55:00|13839.4|13838.5|13848|13847.1|13848.4|13847.3|13839|13837.7|553
1615892400000|2021-03-16 11:00:00|13847.5|13846.6|13847.4|13845.9|13848.9|13848|13846|13844.6|534
1615892700000|2021-03-16 11:05:00|13847.3|13845.8|13848.7|13847.8|13850.3|13849.2|13847.1|13845.6|297
1615893000000|2021-03-16 11:10:00|13848.6|13847.7|13849.1|13847.6|13849.8|13848.5|13844.8|13843.6|342
1615893300000|2021-03-16 11:15:00|13849|13847.5|13855.1|13854.2|13855.6|13854.3|13848.4|13847.1|548
1615893600000|2021-03-16 11:20:00|13854.8|13853.9|13856.9|13856|13859.3|13858.4|13854.3|13853.4|558
1615893900000|2021-03-16 11:25:00|13857|13856.1|13856.1|13854.6|13862.1|13860.9|13855.8|13854.5|582
1615894200000|2021-03-16 11:30:00|13855.5|13855|13862|13861.1|13865.3|13864.4|13855.5|13854.3|599
1615894500000|2021-03-16 11:35:00|13861.9|13861|13861.4|13860.5|13865.5|13864.5|13858.8|13857.4|715
1615894800000|2021-03-16 11:40:00|13861.5|13860.6|13862.5|13861.6|13864.2|13863.3|13860.5|13859.4|528
1615895100000|2021-03-16 11:45:00|13862.4|13861.5|13867.3|13865.8|13868.2|13867.1|13861.5|13860.1|538
1615895400000|2021-03-16 11:50:00|13867.2|13865.7|13869|13868.1|13872.5|13871.6|13865.1|13864|592
1615895700000|2021-03-16 11:55:00|13868.9|13868|13863.2|13861.7|13870.1|13869.2|13862.8|13861.7|720
1615896000000|2021-03-16 12:00:00|13863.3|13861.8|13863.7|13862.8|13867.1|13865.8|13861.8|13860.5|765
1615896300000|2021-03-16 12:05:00|13864|13863.1|13868.7|13867.8|13870.6|13869.7|13862.8|13861.9|518
1615896600000|2021-03-16 12:10:00|13868.9|13868|13872.5|13871.6|13872.7|13871.8|13866.7|13865.4|733
1615896900000|2021-03-16 12:15:00|13873.1|13872.2|13874.9|13874|13878.6|13877.4|13872.8|13871.9|635
1615897200000|2021-03-16 12:20:00|13875|13874.1|13872.5|13871.6|13878.5|13877.6|13872.1|13871.2|625
1615897500000|2021-03-16 12:25:00|13872.4|13871.5|13873.2|13868.6|13874.3|13873.4|13869.2|13867.7|642
1615897800000|2021-03-16 12:30:00|13873.1|13869.2|13869.7|13868.8|13876.4|13874.9|13866.6|13865.7|939
1615898100000|2021-03-16 12:35:00|13870.1|13868.6|13868.6|13867.7|13870.1|13868.9|13863.2|13862|877
1615898400000|2021-03-16 12:40:00|13868.5|13867.6|13874.6|13873.1|13876.1|13875.1|13862.1|13861.2|837
1615898700000|2021-03-16 12:45:00|13874.5|13873|13875.9|13875|13877.5|13876.6|13873.6|13872.3|846
1615899000000|2021-03-16 12:50:00|13875.8|13874.9|13879.1|13877.6|13880.4|13879.5|13874.2|13873.3|905
1615899300000|2021-03-16 12:55:00|13879.2|13877.7|13876.2|13875.3|13883.3|13882.2|13875.7|13874.5|971
1615899600000|2021-03-16 13:00:00|13876|13875.1|13877.3|13876.4|13880.5|13879.6|13874.7|13873.5|738
1615899900000|2021-03-16 13:05:00|13877.2|13876.3|13875.5|13874|13878.7|13877.8|13873|13872.1|994
1615900200000|2021-03-16 13:10:00|13875.6|13874.1|13878.6|13872.4|13879|13877|13872.8|13871.8|608
1615900500000|2021-03-16 13:15:00|13878.7|13873|13889.1|13887.6|13889.6|13888.7|13876|13871.8|916
1615900800000|2021-03-16 13:20:00|13889|13887.5|13883.5|13882.6|13891.7|13890.6|13882.1|13881.2|976
1615901100000|2021-03-16 13:25:00|13883.6|13882.7|13884.1|13883.2|13888.4|13887.3|13883|13882.1|619
1615901400000|2021-03-16 13:30:00|13884.5|13883.6|13886.6|13885.1|13889.3|13888.4|13882.2|13881.2|996
1615901700000|2021-03-16 13:35:00|13886.5|13885|13893.3|13891.8|13895.1|13894.2|13885.8|13884.9|981
1615902000000|2021-03-16 13:40:00|13893.4|13891.9|13892.3|13890.8|13894.1|13893.1|13887|13885.7|907
1615902300000|2021-03-16 13:45:00|13892|13890.5|13889.4|13888.5|13894.6|13893.2|13887.1|13885.6|1152
1615902600000|2021-03-16 13:50:00|13889.3|13888.4|13882.6|13881.7|13889.6|13888.7|13879.3|13878.2|1048
1615902900000|2021-03-16 13:55:00|13882.5|13881.6|13879.6|13878.1|13884.6|13883.1|13878.4|13877.2|1016
1615903200000|2021-03-16 14:00:00|13879.7|13878.2|13889.4|13887.9|13889.7|13888.6|13878.5|13877.3|1026
1615903500000|2021-03-16 14:05:00|13889.3|13887.8|13893.9|13893|13896.5|13895.6|13888.4|13887.5|741
1615903800000|2021-03-16 14:10:00|13894|13893.1|13886.7|13885.8|13894|13893.1|13885.6|13884.6|711
1615904100000|2021-03-16 14:15:00|13886.6|13885.7|13889.7|13888.8|13891|13889.9|13886.4|13885.5|653
1615904400000|2021-03-16 14:20:00|13889.8|13888.9|13893.9|13893|13894.6|13893.7|13889.3|13888.4|544
1615904700000|2021-03-16 14:25:00|13893.8|13892.9|13893.8|13892.9|13895.2|13894.3|13890.6|13889.5|615
1615905000000|2021-03-16 14:30:00|13893.7|13892.8|13889.3|13888.4|13894.7|13893.7|13888.3|13887.4|631
1615905300000|2021-03-16 14:35:00|13889.4|13888.5|13890.8|13889.3|13892.8|13891.7|13889.1|13888.2|503
1615905600000|2021-03-16 14:40:00|13890.7|13889.2|13884.1|13883.2|13890.8|13889.6|13883.2|13882.2|567
1615905900000|2021-03-16 14:45:00|13883.9|13883|13884|13883.1|13886.2|13884.7|13882|13881.1|646
1615906200000|2021-03-16 14:50:00|13884.1|13883.2|13889.2|13888.3|13889.4|13888.4|13883.2|13882.3|442
1615906500000|2021-03-16 14:55:00|13889.1|13888.2|13890.4|13889.5|13891.9|13891|13888.8|13887.6|561
1615906800000|2021-03-16 15:00:00|13890.5|13889.6|13887.3|13886.4|13891|13890.1|13887.3|13886.4|506
1615907100000|2021-03-16 15:05:00|13887.4|13886.5|13885.5|13884.6|13887.8|13886.7|13883.8|13882.5|603
1615907400000|2021-03-16 15:10:00|13885.6|13884.7|13885.4|13884.5|13890.6|13889.7|13884.3|13883.4|527
1615907700000|2021-03-16 15:15:00|13885.3|13884.4|13884.5|13883.6|13886.8|13885.6|13884.2|13883|474
1615908000000|2021-03-16 15:20:00|13884.4|13883.5|13883.4|13882.5|13885.6|13884.5|13881.8|13880.7|739
1615908300000|2021-03-16 15:25:00|13883.5|13882.6|13881.1|13880.2|13883.5|13882.6|13877|13876|585
1615908600000|2021-03-16 15:30:00|13881.2|13880.3|13873.1|13871.6|13881.6|13880.3|13872.7|13871.5|725
1615908900000|2021-03-16 15:35:00|13873|13871.5|13872.4|13870.9|13876.3|13875.4|13870.1|13869.2|697
1615909200000|2021-03-16 15:40:00|13872.1|13871.2|13873.4|13872.5|13876.4|13875.2|13869.8|13868.4|759
1615909500000|2021-03-16 15:45:00|13873.5|13872.6|13874.5|13873.6|13877.4|13876.2|13871.7|13870.7|650
1615909800000|2021-03-16 15:50:00|13874.7|13873.8|13886.3|13884.8|13889.4|13888.5|13874.6|13873.5|754
1615910100000|2021-03-16 15:55:00|13885.9|13885|13890.7|13889.8|13895.1|13894.2|13885.3|13884.4|1120
1615910400000|2021-03-16 16:00:00|13890.6|13889.7|13896.7|13895.2|13897.9|13897|13889.5|13888.6|1082
1615910700000|2021-03-16 16:05:00|13896.3|13895.4|13899|13897.5|13902.1|13900.7|13895.6|13894.4|742
1615911000000|2021-03-16 16:10:00|13899.1|13897.6|13894.2|13893.3|13899.9|13898.8|13891.6|13890.7|646
1615911300000|2021-03-16 16:15:00|13894.3|13893.4|13895.7|13894.8|13899.3|13897.9|13893.4|13892.3|657
1615911600000|2021-03-16 16:20:00|13895.6|13894.7|13888.1|13887.2|13897|13895.8|13887.9|13886.9|552
1615911900000|2021-03-16 16:25:00|13888.4|13886.9|13886.4|13885.5|13889.6|13888.2|13884.4|13883.4|648
1615912200000|2021-03-16 16:30:00|13885.9|13885|13892.2|13891.3|13893.7|13892.7|13885.5|13884.3|583
1615912500000|2021-03-16 16:35:00|13892.3|13891.4|13894.2|13893.3|13894.5|13893.4|13889|13887.8|582
1615912800000|2021-03-16 16:40:00|13894.4|13893.5|13896.4|13894.9|13898.4|13897.1|13892.2|13891.1|472
1615913100000|2021-03-16 16:45:00|13896|13894.5|13899.7|13898.8|13899.9|13898.9|13894.1|13893.2|489
1615913400000|2021-03-16 16:50:00|13899.3|13898.4|13891.8|13890.3|13899.6|13898.4|13891.8|13890.3|456
1615913700000|2021-03-16 16:55:00|13891.9|13890.4|13891|13890.1|13892.5|13891.4|13890.4|13889.2|455
1615914000000|2021-03-16 17:00:00|13890.9|13890|13902.9|13901.4|13903.6|13902.5|13890.2|13889.2|763
1615914300000|2021-03-16 17:05:00|13903|13901.5|13902.4|13900.9|13906.8|13905.7|13898.5|13897.4|974
1615914600000|2021-03-16 17:10:00|13902.5|13901|13902.9|13901.4|13903.5|13902.4|13899.7|13898.6|650
1615914900000|2021-03-16 17:15:00|13902.8|13901.3|13902.2|13901.3|13903.3|13902.1|13898.9|13897.6|696
1615915200000|2021-03-16 17:20:00|13902.1|13901.2|13899.7|13898.2|13902.7|13901.7|13898.4|13897.3|453
1615915500000|2021-03-16 17:25:00|13899.4|13898.5|13900.3|13898.8|13901.6|13900.3|13898.2|13897.1|508
1615915800000|2021-03-16 17:30:00|13900.4|13898.9|13900.5|13899|13900.8|13899.8|13895.3|13894.4|571
1615916100000|2021-03-16 17:35:00|13900.6|13899.1|13903.7|13902.8|13904.9|13903.9|13899.2|13897.8|482
1615916400000|2021-03-16 17:40:00|13903.8|13902.9|13898.2|13897.3|13903.8|13902.9|13898|13896.9|543
1615916700000|2021-03-16 17:45:00|13898.1|13897.2|13896|13895.1|13899.5|13898.6|13895.5|13894.5|599
1615917000000|2021-03-16 17:50:00|13896.1|13895.2|13890|13889.1|13897|13895.9|13889.9|13889|547
1615917300000|2021-03-16 17:55:00|13890.1|13889.2|13893.3|13891.8|13893.4|13891.9|13889|13888.1|568
1615917600000|2021-03-16 18:00:00|13893.2|13891.7|13900.3|13899.4|13901.6|13900.4|13892.7|13891.7|605
1615917900000|2021-03-16 18:05:00|13900.4|13899.5|13896.9|13896|13901.3|13900|13895.1|13894.1|547
1615918200000|2021-03-16 18:10:00|13896.8|13895.9|13895.1|13894.2|13896.9|13896|13893.9|13893|474
1615918500000|2021-03-16 18:15:00|13895.2|13894.3|13898.5|13897.6|13898.7|13897.7|13894.5|13893.5|345
1615918800000|2021-03-16 18:20:00|13898.4|13897.5|13900.2|13898.7|13900.8|13899.6|13897.2|13896.3|370
1615919100000|2021-03-16 18:25:00|13900.1|13898.6|13899.2|13897.7|13900.8|13899.7|13897.2|13896.3|490
1615919400000|2021-03-16 18:30:00|13898.9|13898|13898.2|13896.7|13901|13900.1|13897.5|13896.2|437
1615919700000|2021-03-16 18:35:00|13898.1|13896.6|13893.2|13891.7|13898.2|13897|13892.2|13891.2|433
1615920000000|2021-03-16 18:40:00|13893.3|13891.8|13890.4|13889.5|13895.6|13894.3|13888.9|13887.5|508
1615920300000|2021-03-16 18:45:00|13890.2|13889.3|13892.4|13891.5|13893.5|13892.2|13888.7|13887.8|432
1615920600000|2021-03-16 18:50:00|13892.5|13891.6|13895.9|13895|13896|13895|13892.4|13891.5|341
1615920900000|2021-03-16 18:55:00|13895.8|13894.9|13895.5|13894.6|13898.5|13897.6|13894.6|13893.4|417
1615921200000|2021-03-16 19:00:00|13895.6|13894.7|13896.5|13895.6|13897.6|13896.2|13893.9|13892.7|415
1615921500000|2021-03-16 19:05:00|13896.4|13895.5|13896.9|13895.4|13897.7|13896.8|13895.8|13894.5|394
1615921800000|2021-03-16 19:10:00|13897|13895.5|13894.6|13893.1|13897.4|13896.2|13894.1|13892.9|266
1615922100000|2021-03-16 19:15:00|13894.9|13894|13898.7|13897.2|13899.6|13898.4|13894.1|13893.2|317
1615922400000|2021-03-16 19:20:00|13898.6|13897.1|13898|13896.5|13898.6|13897.7|13896.8|13895.7|330
1615922700000|2021-03-16 19:25:00|13898.1|13896.6|13899.9|13899|13900.4|13899.5|13897.8|13896.5|339
1615923000000|2021-03-16 19:30:00|13899.8|13898.9|13903.1|13902.2|13904.5|13903.6|13899.2|13898|503
1615923300000|2021-03-16 19:35:00|13903|13902.1|13902.3|13900.8|13904.2|13903.1|13901.4|13900.2|412
1615923600000|2021-03-16 19:40:00|13902.5|13901|13901.6|13900.7|13903.7|13902.8|13901.4|13900.2|336
1615923900000|2021-03-16 19:45:00|13901.7|13900.8|13901.3|13900.4|13903.5|13902.5|13900.9|13899.8|339
1615924200000|2021-03-16 19:50:00|13901.5|13900.6|13899|13897.5|13902.4|13901.4|13899|13897.5|460
1615924500000|2021-03-16 19:55:00|13899.1|13897.6|13899|13897.5|13899.6|13898.6|13896.9|13895.8|485
1615924800000|2021-03-16 20:00:00|13899.1|13897.6|13897.2|13895.7|13899.6|13898.7|13896.8|13895.6|371
1615925100000|2021-03-16 20:05:00|13897.3|13895.8|13895.5|13894.6|13897.8|13896.8|13895.4|13894.2|221
1615925400000|2021-03-16 20:10:00|13895.4|13894.5|13897.3|13896.4|13897.5|13896.5|13895.3|13894.2|234
1615925700000|2021-03-16 20:15:00|13897.4|13896.5|13896.6|13895.7|13897.7|13896.5|13896.4|13895.2|114
1615926000000|2021-03-16 20:20:00|13896.5|13895.6|13895.4|13894.5|13896.7|13895.7|13895.2|13894.1|85
1615926300000|2021-03-16 20:25:00|13895.2|13893.7|13893.7|13892.8|13895.3|13893.8|13893.5|13892.6|95
1615926600000|2021-03-16 20:30:00|13893.8|13892.9|13892.7|13891.8|13894.9|13893.5|13892.4|13891.5|139
1615926900000|2021-03-16 20:35:00|13892.6|13891.7|13893.9|13892.4|13894.5|13893.1|13892|13890.8|186
1615927200000|2021-03-16 20:40:00|13894|13892.5|13894.9|13893.4|13895|13893.9|13893.4|13892.3|120
1615927500000|2021-03-16 20:45:00|13894.8|13893.3|13894.6|13893.1|13895.7|13894.3|13894|13892.8|188
1615927800000|2021-03-16 20:50:00|13894.5|13893|13894.5|13893|13895.4|13893.9|13894.5|13893|121
1615928100000|2021-03-16 20:55:00|13894.1|13892.6|13895.3|13888.1|13895.8|13893.8|13892.4|13887.1|380
1615928400000|2021-03-16 21:00:00|13895.2|13888|13896.5|13886.5|13899.6|13889.6|13895|13886.4|56
1615928700000|2021-03-16 21:05:00|13896.7|13886.7|13899.8|13889.8|13905.9|13895.9|13895.3|13885.3|151
1615929000000|2021-03-16 21:10:00|13900|13890|13896.3|13886.3|13900.7|13891.3|13896.3|13886.3|121
1615929300000|2021-03-16 21:15:00|13896.5|13886.5|13896.6|13886.6|13897.4|13887.4|13894.3|13885.6|58
1615929600000|2021-03-16 21:20:00|13896.4|13886.4|13895.5|13885.5|13897.5|13888.4|13894.7|13884.7|85
1615929900000|2021-03-16 21:25:00|13895.6|13886.5|13895.8|13886.1|13896.5|13889.2|13895.3|13885.4|42
1615930200000|2021-03-16 21:30:00|13895.5|13887.9|13895.1|13888.1|13896.9|13889.9|13894.5|13886.1|162
1615930500000|2021-03-16 21:35:00|13895.3|13888.4|13895.7|13888.1|13897|13889.7|13895.1|13886.7|40
1615930800000|2021-03-16 21:40:00|13895.8|13888.4|13896.8|13886.9|13897|13889.2|13895.4|13885.9|168
1615931100000|2021-03-16 21:45:00|13896.6|13888.1|13897.1|13888.3|13897.7|13892.1|13893.8|13885.6|229
1615931400000|2021-03-16 21:50:00|13897.2|13888|13900.7|13890.7|13900.7|13890.8|13895.5|13887|298
1615931700000|2021-03-16 21:55:00|13900.6|13890.6|13899.2|13890.4|13901.5|13891.5|13897|13887.4|384
1615932000000|2021-03-16 22:00:00|13899.6|13891.1|13896.5|13892.2|13899.7|13892.6|13895.1|13887.4|557
1615932300000|2021-03-16 22:05:00|13896.4|13892.1|13895.8|13893.1|13896.8|13893.6|13895.1|13891.9|249
1615932600000|2021-03-16 22:10:00|13895.7|13893.2|13894.5|13893|13896.4|13893.9|13894.3|13892|196
1615932900000|2021-03-16 22:15:00|13895|13892.4|13895.9|13892.7|13896.3|13893.5|13894.4|13892.2|203
1615933200000|2021-03-16 22:20:00|13895.7|13893|13894.5|13893|13897|13893.8|13893.9|13892.2|206
1615933500000|2021-03-16 22:25:00|13894.6|13893.1|13895.2|13892.9|13897.7|13895.7|13894.4|13892.2|276
1615933800000|2021-03-16 22:30:00|13895.1|13892.7|13896.4|13895.5|13897.9|13895.7|13894.8|13892.7|210
1615934100000|2021-03-16 22:35:00|13897.4|13894.5|13898.8|13896.5|13899.9|13897.6|13896.8|13894.5|259
1615934400000|2021-03-16 22:40:00|13897.9|13896.4|13900.3|13898.8|13901.3|13899.6|13897.7|13896.2|267
1615934700000|2021-03-16 22:45:00|13900.2|13898.7|13899.4|13897|13900.9|13899|13898.6|13896.9|226
1615935000000|2021-03-16 22:50:00|13899.2|13897.1|13898.9|13897.4|13900.4|13898|13898.8|13897|223
1615935300000|2021-03-16 22:55:00|13899.2|13897.1|13900|13898.5|13900.3|13898.6|13898.4|13896.7|260
1615935600000|2021-03-16 23:00:00|13900.4|13898.1|13901.6|13900.1|13903|13901.5|13898.3|13896.9|371
1615935900000|2021-03-16 23:05:00|13901.8|13900.3|13901.9|13900.4|13903.1|13901.6|13901.4|13899.9|232
1615936200000|2021-03-16 23:10:00|13902|13900.5|13900.6|13899.1|13902.3|13900.9|13900|13898.5|212
1615936500000|2021-03-16 23:15:00|13900.9|13899.4|13902.8|13901.3|13903.2|13901.7|13900.6|13899.1|229
1615936800000|2021-03-16 23:20:00|13902.7|13901.2|13902.2|13900.7|13903|13901.5|13901.3|13899.8|198
1615937100000|2021-03-16 23:25:00|13902.3|13900.8|13902|13900.5|13903.3|13901.9|13901.8|13900.4|189
1615937400000|2021-03-16 23:30:00|13901.7|13900.2|13901.2|13899.7|13902.4|13900.9|13900.9|13899.4|235
1615937700000|2021-03-16 23:35:00|13901.1|13899.6|13904.7|13903.2|13905.1|13903.6|13900.8|13899.5|296
1615938000000|2021-03-16 23:40:00|13904.8|13903.3|13904.3|13902.8|13905.4|13903.9|13903.6|13902.1|240
1615938300000|2021-03-16 23:45:00|13904.5|13903|13903.8|13902.3|13904.6|13903.4|13903.5|13902|228
1615938600000|2021-03-16 23:50:00|13903.7|13902.2|13901.3|13899.8|13903.8|13902.3|13901|13899.5|219
1615938900000|2021-03-16 23:55:00|13901.4|13899.9|13903.1|13901.6|13903.3|13901.8|13900.4|13898.9|239
1615939200000|2021-03-17 00:00:00|13903.2|13901.7|13903.9|13902.4|13904.4|13903.2|13901.8|13900.3|382
1615939500000|2021-03-17 00:05:00|13903.8|13902.3|13904.1|13902.6|13905.1|13904|13902.7|13901.2|269
1615939800000|2021-03-17 00:10:00|13904.2|13902.7|13905.2|13903.7|13905.7|13904.2|13902.9|13901.7|304
1615940100000|2021-03-17 00:15:00|13905.3|13903.8|13902|13900.5|13905.4|13903.9|13899.8|13898.3|463
1615940400000|2021-03-17 00:20:00|13902.1|13900.6|13903.2|13901.7|13903.8|13902.3|13902|13900.5|203
1615940700000|2021-03-17 00:25:00|13903.3|13901.8|13905.5|13904|13906.3|13904.8|13903.3|13901.8|262
1615941000000|2021-03-17 00:30:00|13905.7|13904.2|13904|13902.5|13905.8|13904.3|13903.3|13901.8|421
1615941300000|2021-03-17 00:35:00|13904.1|13902.6|13903.8|13902.3|13905.8|13904.6|13902.2|13900.7|450
1615941600000|2021-03-17 00:40:00|13904|13902.5|13903.4|13901.9|13905.1|13903.9|13903|13901.5|341
1615941900000|2021-03-17 00:45:00|13903.3|13901.8|13903.7|13902.2|13904.1|13903.1|13901.9|13900.4|491
1615942200000|2021-03-17 00:50:00|13903.5|13902|13895.9|13894.4|13903.5|13902|13895.5|13894.3|625
1615942500000|2021-03-17 00:55:00|13895.1|13893.6|13894.4|13892.9|13896.5|13895.1|13893.7|13892.2|502
1615942800000|2021-03-17 01:00:00|13894.2|13892.7|13892.9|13891.4|13895.3|13893.9|13888.4|13887.2|579
1615943100000|2021-03-17 01:05:00|13892.8|13891.3|13895.3|13893.8|13895.7|13894.2|13892.6|13891.1|420
1615943400000|2021-03-17 01:10:00|13895.4|13893.9|13890.8|13889.3|13895.4|13893.9|13890.3|13889.2|382
1615943700000|2021-03-17 01:15:00|13890.5|13889.6|13883.3|13881.8|13891.5|13890.3|13882.6|13881.3|561
1615944000000|2021-03-17 01:20:00|13883.2|13881.7|13885|13883.5|13887.5|13886.2|13882.8|13881.6|504
1615944300000|2021-03-17 01:25:00|13885.1|13883.6|13881.3|13879.8|13886.8|13885.4|13880.8|13879.6|425
1615944600000|2021-03-17 01:30:00|13881|13879.5|13880.6|13879.7|13882.8|13881.9|13879.2|13878.1|536
1615944900000|2021-03-17 01:35:00|13880.5|13879.6|13884.8|13883.9|13885.5|13884.3|13879|13878.1|477
1615945200000|2021-03-17 01:40:00|13885|13884.1|13885.6|13884.7|13886.7|13885.4|13883.6|13882.4|406
1615945500000|2021-03-17 01:45:00|13885.7|13884.8|13884.9|13883.4|13885.7|13884.8|13883.5|13882.2|409
1615945800000|2021-03-17 01:50:00|13885|13883.5|13887.5|13886|13887.7|13886.6|13885|13883.5|404
1615946100000|2021-03-17 01:55:00|13887.4|13885.9|13886.9|13885.4|13889|13887.9|13886.7|13885.4|398
1615946400000|2021-03-17 02:00:00|13886.7|13885.8|13886.4|13885.5|13887.6|13886.4|13884.6|13883.2|328
1615946700000|2021-03-17 02:05:00|13886.5|13885.6|13884.6|13883.1|13886.8|13885.6|13882.6|13881.4|350
1615947000000|2021-03-17 02:10:00|13884.5|13883|13885.5|13884|13886.2|13884.9|13884.1|13882.8|316
1615947300000|2021-03-17 02:15:00|13885.2|13884.3|13886.5|13885.6|13887.2|13886|13885.1|13883.8|258
1615947600000|2021-03-17 02:20:00|13886.3|13885.4|13884.6|13883.1|13886.5|13885.6|13882.8|13881.3|416
1615947900000|2021-03-17 02:25:00|13884.7|13883.2|13887.7|13886.8|13888.1|13886.9|13883.5|13882|384
1615948200000|2021-03-17 02:30:00|13888.3|13887.4|13885.5|13884.6|13888.6|13887.7|13885.2|13884|354
1615948500000|2021-03-17 02:35:00|13885.6|13884.7|13885.3|13884.4|13887.7|13886.6|13885.2|13883.9|260
1615948800000|2021-03-17 02:40:00|13885.4|13884.5|13884|13882.5|13885.6|13884.5|13883.2|13881.8|292
1615949100000|2021-03-17 02:45:00|13883.7|13882.8|13883.9|13882.4|13885.8|13884.4|13882.4|13881.3|329
1615949400000|2021-03-17 02:50:00|13884.1|13882.6|13885.4|13883.9|13887.1|13885.9|13883.7|13882.2|312
1615949700000|2021-03-17 02:55:00|13885.5|13884|13888.6|13887.1|13888.7|13887.2|13884.3|13882.9|311
1615950000000|2021-03-17 03:00:00|13888.5|13887|13889.9|13889|13890.5|13889.6|13888|13886.7|438
1615950300000|2021-03-17 03:05:00|13890|13889.1|13889.8|13888.9|13892|13891.1|13888.8|13887.3|361
1615950600000|2021-03-17 03:10:00|13889.9|13889|13889.5|13888.6|13891.7|13890.6|13889|13887.8|435
1615950900000|2021-03-17 03:15:00|13889.2|13888.3|13890.5|13889|13890.9|13889.6|13889|13887.7|338
1615951200000|2021-03-17 03:20:00|13890.4|13888.9|13889.9|13888.4|13891.5|13890.4|13889.4|13888.2|342
1615951500000|2021-03-17 03:25:00|13890|13888.5|13891.7|13890.2|13891.8|13890.3|13889.6|13888.1|268
1615951800000|2021-03-17 03:30:00|13891.8|13890.3|13890.5|13889.6|13891.8|13890.3|13889.5|13888.3|240
1615952100000|2021-03-17 03:35:00|13890.8|13889.3|13888.6|13887.7|13890.8|13889.3|13887.8|13886.9|267
1615952400000|2021-03-17 03:40:00|13888.7|13887.8|13889.2|13887.7|13889.8|13888.4|13887.6|13886.4|270
1615952700000|2021-03-17 03:45:00|13889.1|13887.6|13887.2|13886.3|13889.9|13888.7|13887.2|13886.2|302
1615953000000|2021-03-17 03:50:00|13887.1|13886.2|13888.6|13887.1|13888.7|13887.5|13885.8|13884.5|275
1615953300000|2021-03-17 03:55:00|13888.7|13887.2|13890.9|13889.4|13891.2|13889.9|13888.1|13887|242
1615953600000|2021-03-17 04:00:00|13891|13889.5|13890|13888.5|13891.1|13889.8|13889.3|13888.1|358
1615953900000|2021-03-17 04:05:00|13890.1|13888.6|13890|13888.5|13890.3|13889|13888.6|13887.5|222
1615954200000|2021-03-17 04:10:00|13889.9|13888.4|13889.7|13888.8|13891|13889.7|13888.8|13887.6|251
1615954500000|2021-03-17 04:15:00|13890|13888.5|13888.9|13888|13890.3|13889.4|13888.6|13887.6|200
1615954800000|2021-03-17 04:20:00|13889|13888.1|13890.7|13889.8|13892.7|13891.6|13888.7|13887.8|331
1615955100000|2021-03-17 04:25:00|13890.8|13889.9|13894.6|13893.1|13894.9|13893.5|13888.2|13887.3|416
1615955400000|2021-03-17 04:30:00|13894.7|13893.2|13894.8|13893.3|13895.1|13894|13893.4|13891.9|332
1615955700000|2021-03-17 04:35:00|13894.9|13893.4|13896.7|13895.2|13896.8|13895.8|13894.7|13893.2|232
1615956000000|2021-03-17 04:40:00|13896.6|13895.1|13898.2|13896.7|13898.7|13897.8|13895.9|13894.4|335
1615956300000|2021-03-17 04:45:00|13897.8|13896.9|13896.6|13895.1|13898.1|13897|13896|13894.7|308
1615956600000|2021-03-17 04:50:00|13896.5|13895|13894.3|13892.8|13896.5|13895|13892.7|13891.5|307
1615956900000|2021-03-17 04:55:00|13894.4|13892.9|13894.2|13892.7|13895.6|13894.3|13893.8|13892.5|254
1615957200000|2021-03-17 05:00:00|13894.1|13892.6|13892.6|13891.1|13895.2|13894.1|13891.9|13890.9|372
1615957500000|2021-03-17 05:05:00|13892.7|13891.2|13892.6|13891.1|13895.3|13894.2|13891|13889.8|417
1615957800000|2021-03-17 05:10:00|13892.7|13891.2|13889|13887.5|13892.7|13891.4|13888.5|13887.1|357
1615958100000|2021-03-17 05:15:00|13889.1|13887.6|13886.8|13885.3|13889.1|13887.9|13885.7|13884.5|425
1615958400000|2021-03-17 05:20:00|13886.7|13885.2|13885.1|13883.6|13887|13885.6|13885|13883.5|213
1615958700000|2021-03-17 05:25:00|13885|13883.5|13888|13886.5|13888.1|13886.9|13885|13883.5|325
1615959000000|2021-03-17 05:30:00|13888.1|13886.6|13886.7|13885.8|13889.3|13888.2|13884.7|13883.4|479
1615959300000|2021-03-17 05:35:00|13886.6|13885.7|13888.5|13887|13888.5|13887.1|13885.2|13884.3|353
1615959600000|2021-03-17 05:40:00|13888.4|13886.9|13887.9|13886.4|13890.2|13888.9|13887.7|13886.4|369
1615959900000|2021-03-17 05:45:00|13888|13886.5|13887.6|13886.7|13890.1|13888.9|13886.9|13885.6|422
1615960200000|2021-03-17 05:50:00|13887.7|13886.8|13883.5|13882.6|13888.2|13887|13883.4|13882.2|333
1615960500000|2021-03-17 05:55:00|13883.8|13882.9|13882.4|13880.9|13884.1|13883.1|13880.7|13879.5|411
1615960800000|2021-03-17 06:00:00|13882.1|13880.6|13881.4|13879.9|13882.5|13881.5|13878.6|13877.6|549
1615961100000|2021-03-17 06:05:00|13881.5|13880|13882.7|13881.2|13883.3|13881.8|13878.6|13877.4|458
1615961400000|2021-03-17 06:10:00|13882.6|13881.1|13886.8|13885.3|13887.6|13886.2|13882.6|13881.1|473
1615961700000|2021-03-17 06:15:00|13886.6|13885.1|13892.4|13891.5|13893|13891.9|13885.3|13884.3|478
1615962000000|2021-03-17 06:20:00|13892.5|13891.6|13894.5|13893|13896.7|13895.5|13891.9|13891|497
1615962300000|2021-03-17 06:25:00|13894.6|13893.1|13898|13897.1|13899.3|13898.1|13893|13891.5|522
1615962600000|2021-03-17 06:30:00|13897.9|13897|13898|13897.1|13902.7|13901.4|13897.1|13896.2|543
1615962900000|2021-03-17 06:35:00|13897.6|13896.7|13899.2|13897.7|13900.7|13899.3|13896.6|13895.1|410
1615963200000|2021-03-17 06:40:00|13899.3|13897.8|13901.9|13900.4|13902.2|13901.1|13898.4|13897|409
1615963500000|2021-03-17 06:45:00|13901.8|13900.3|13899.3|13897.8|13902.7|13901.2|13898.9|13897.6|405
1615963800000|2021-03-17 06:50:00|13899.2|13897.7|13900.8|13899.3|13900.9|13899.8|13897.1|13895.8|368
1615964100000|2021-03-17 06:55:00|13900.5|13899.6|13913.3|13911.8|13914.3|13912.8|13899.8|13898.7|435
1615964400000|2021-03-17 07:00:00|13913.5|13912|13911.6|13910.1|13919.2|13917.9|13909.2|13907.7|667
1615964700000|2021-03-17 07:05:00|13911.9|13910.4|13912.5|13911|13914.1|13912.7|13908.7|13907.2|444
1615965000000|2021-03-17 07:10:00|13912.4|13910.9|13912.7|13911.2|13913.3|13911.9|13909.9|13909|359
1615965300000|2021-03-17 07:15:00|13912.6|13911.1|13907.5|13906.6|13913.2|13912|13907.4|13906.3|444
1615965600000|2021-03-17 07:20:00|13907.4|13906.5|13909|13907.5|13909.1|13907.8|13903.2|13901.7|492
1615965900000|2021-03-17 07:25:00|13909.1|13907.6|13907.1|13906.2|13911.5|13910.3|13905.7|13904.2|464
1615966200000|2021-03-17 07:30:00|13907|13906.1|13910.8|13909.9|13911.2|13910.1|13906.7|13905.3|394
1615966500000|2021-03-17 07:35:00|13910.9|13910|13921.2|13920.3|13921.2|13920.3|13910.9|13910|504
1615966800000|2021-03-17 07:40:00|13921.5|13920|13921.6|13920.1|13923.2|13922|13916.8|13915.5|602
1615967100000|2021-03-17 07:45:00|13921.7|13920.2|13926.3|13924.8|13930.4|13929.1|13919.7|13918.2|704
1615967400000|2021-03-17 07:50:00|13926.2|13924.7|13922.7|13921.8|13926.3|13925.1|13921.8|13920.6|374
1615967700000|2021-03-17 07:55:00|13922.6|13921.7|13916.9|13916|13923.1|13921.9|13916.6|13915.5|546
1615968000000|2021-03-17 08:00:00|13916.8|13915.9|13913.8|13912.9|13919.8|13918.9|13912.5|13911.3|687
1615968300000|2021-03-17 08:05:00|13914.1|13912.6|13913.5|13912.6|13915|13913.5|13910.6|13909.3|552
1615968600000|2021-03-17 08:10:00|13913.3|13911.8|13915.8|13914.3|13920.6|13919.3|13911.9|13910.6|591
1615968900000|2021-03-17 08:15:00|13915.9|13914.4|13916.8|13915.3|13920.1|13918.8|13915.7|13914.4|591
1615969200000|2021-03-17 08:20:00|13916.9|13915.4|13918|13917.1|13920.1|13918.8|13915.8|13914.5|463
1615969500000|2021-03-17 08:25:00|13918.3|13916.8|13913.2|13911.7|13918.4|13916.9|13912.5|13911.2|567
1615969800000|2021-03-17 08:30:00|13913.3|13911.8|13911.5|13910|13916.6|13915.3|13911.2|13909.9|484
1615970100000|2021-03-17 08:35:00|13911.4|13909.9|13916.1|13914.6|13916.7|13915.2|13911|13909.9|399
1615970400000|2021-03-17 08:40:00|13916.2|13914.7|13918.2|13916.7|13918.4|13917.3|13914.7|13913.8|401
1615970700000|2021-03-17 08:45:00|13918.1|13916.6|13917.9|13917|13921.4|13920.1|13917.8|13916.6|438
1615971000000|2021-03-17 08:50:00|13918.2|13917.3|13917.2|13915.7|13918.5|13917.5|13913.1|13912.1|488
1615971300000|2021-03-17 08:55:00|13917.1|13915.6|13898.6|13897.7|13917.1|13915.9|13898.4|13896.9|722
1615971600000|2021-03-17 09:00:00|13898.7|13897.8|13901.2|13899.7|13901.4|13900.1|13893.9|13892.8|683
1615971900000|2021-03-17 09:05:00|13901.1|13899.6|13901.4|13899.9|13905|13904|13895.5|13894.5|616
1615972200000|2021-03-17 09:10:00|13900.6|13899.7|13897.9|13897|13901.8|13900.5|13895|13894|598
1615972500000|2021-03-17 09:15:00|13898|13897.1|13897.5|13896|13900.2|13899|13893.2|13891.9|655
1615972800000|2021-03-17 09:20:00|13897.6|13896.1|13898.8|13897.3|13905.4|13904.3|13896.6|13895.6|748
1615973100000|2021-03-17 09:25:00|13898.9|13897.4|13904.1|13902.6|13904.3|13903|13898.7|13897.2|592
1615973400000|2021-03-17 09:30:00|13904.2|13902.7|13903.3|13901.8|13907.1|13905.9|13903|13901.7|530
1615973700000|2021-03-17 09:35:00|13903.2|13901.7|13903.1|13902.2|13906.2|13905.1|13901.2|13899.8|496
1615974000000|2021-03-17 09:40:00|13903.6|13902.1|13902|13901.1|13906.6|13905.3|13900.9|13899.6|511
1615974300000|2021-03-17 09:45:00|13902.1|13901.2|13901.1|13899.6|13904.6|13903.7|13900.5|13899.3|451
1615974600000|2021-03-17 09:50:00|13901|13899.5|13901.5|13900|13902.7|13901.7|13898.6|13897.3|472
1615974900000|2021-03-17 09:55:00|13901.4|13899.9|13901|13899.5|13902.5|13901.3|13898.3|13897|496
1615975200000|2021-03-17 10:00:00|13900.9|13899.4|13897|13895.5|13904|13902.7|13896.8|13895.5|401
1615975500000|2021-03-17 10:05:00|13896.9|13895.4|13897.8|13896.9|13900.6|13899.5|13896.1|13894.8|431
1615975800000|2021-03-17 10:10:00|13897.9|13897|13898.5|13897.6|13902.1|13901.2|13897.8|13896.9|340
1615976100000|2021-03-17 10:15:00|13898.6|13897.7|13896.7|13895.2|13899.2|13897.7|13895.8|13894.5|365
1615976400000|2021-03-17 10:20:00|13896.6|13895.1|13903.8|13902.9|13904.3|13903.1|13894.6|13893.6|528
1615976700000|2021-03-17 10:25:00|13903.9|13903|13912.3|13910.8|13912.8|13911.9|13902.8|13901.5|463
1615977000000|2021-03-17 10:30:00|13912.2|13910.7|13917.2|13916.3|13917.7|13916.6|13909.4|13908.2|625
1615977300000|2021-03-17 10:35:00|13917.3|13916.4|13918.9|13918|13919.5|13918.6|13914.4|13913.3|487
1615977600000|2021-03-17 10:40:00|13919|13918.1|13916.9|13915.4|13919.4|13918.3|13913.1|13912.2|563
1615977900000|2021-03-17 10:45:00|13916.6|13915.7|13923|13921.5|13923.1|13921.9|13915.9|13914.6|471
1615978200000|2021-03-17 10:50:00|13922.7|13921.8|13918.6|13917.1|13924.6|13923.7|13917.5|13916.4|367
1615978500000|2021-03-17 10:55:00|13918.4|13917.5|13913.9|13912.4|13919.2|13918|13913.1|13911.6|533
1615978800000|2021-03-17 11:00:00|13913.8|13912.3|13908.4|13906.9|13915.4|13914.1|13906.7|13905.5|472
1615979100000|2021-03-17 11:05:00|13908.3|13906.8|13909|13907.5|13911.3|13910.3|13907.5|13906.3|547
1615979400000|2021-03-17 11:10:00|13908.9|13907.4|13904.5|13903|13908.9|13907.6|13900.4|13898.9|711
1615979700000|2021-03-17 11:15:00|13904.2|13902.7|13895.6|13894.7|13904.5|13903.3|13892.7|13891.4|791
1615980000000|2021-03-17 11:20:00|13895.7|13894.8|13895.6|13894.7|13898.1|13897|13893.5|13892.6|602
1615980300000|2021-03-17 11:25:00|13895.7|13894.8|13899.5|13898.6|13900.2|13899.1|13894.6|13893.4|535
1615980600000|2021-03-17 11:30:00|13899.6|13898.7|13900.3|13899.4|13903.7|13902.7|13898.6|13897.4|657
1615980900000|2021-03-17 11:35:00|13900.7|13899.8|13899.1|13898.2|13903.7|13902.8|13899|13898.1|598
1615981200000|2021-03-17 11:40:00|13899|13898.1|13903.5|13902.6|13905.6|13904.7|13896.5|13895.2|631
1615981500000|2021-03-17 11:45:00|13903.4|13902.5|13908.3|13907.4|13909.3|13908.2|13901.7|13900.8|528
1615981800000|2021-03-17 11:50:00|13908.4|13907.5|13900.8|13899.9|13910.6|13909.6|13900.4|13899.3|517
1615982100000|2021-03-17 11:55:00|13900.9|13900|13897.7|13896.8|13904.6|13903.7|13896.6|13895.6|592
1615982400000|2021-03-17 12:00:00|13897.9|13897|13893.4|13892.5|13898.5|13897.6|13891.8|13890.7|813
1615982700000|2021-03-17 12:05:00|13893.2|13892.3|13891.2|13890.3|13896|13894.8|13890.8|13889.7|621
1615983000000|2021-03-17 12:10:00|13891.3|13890.4|13893.3|13891.8|13894.6|13893.6|13888.3|13887|665
1615983300000|2021-03-17 12:15:00|13892.9|13892|13895.1|13894.2|13895.4|13894.5|13891.4|13890.3|492
1615983600000|2021-03-17 12:20:00|13895.2|13894.3|13890.6|13889.7|13896.4|13895.2|13887.8|13886.6|617
1615983900000|2021-03-17 12:25:00|13890.5|13889.6|13890.8|13889.3|13895.9|13894.6|13888.7|13887.6|477
1615984200000|2021-03-17 12:30:00|13890.6|13889.1|13891.7|13890.8|13895.4|13894.3|13888.7|13887.8|661
1615984500000|2021-03-17 12:35:00|13891.6|13890.7|13895.3|13893.8|13895.6|13894.3|13887.6|13886.1|697
1615984800000|2021-03-17 12:40:00|13894.4|13893.5|13899.4|13898.5|13901.1|13900.2|13892.7|13891.5|667
1615985100000|2021-03-17 12:45:00|13899.5|13898.6|13903.6|13902.1|13904.5|13903.6|13898.8|13897.9|590
1615985400000|2021-03-17 12:50:00|13903.5|13902|13906|13905.1|13907.1|13906.2|13902.6|13901.7|610
1615985700000|2021-03-17 12:55:00|13905.9|13905|13908.2|13907.3|13909.2|13907.9|13905.3|13904.4|503
1615986000000|2021-03-17 13:00:00|13908.1|13907.2|13904.6|13903.1|13909.2|13908.3|13904.2|13903.1|642
1615986300000|2021-03-17 13:05:00|13903.7|13902.8|13903.4|13902.5|13905|13903.7|13901.5|13900.3|605
1615986600000|2021-03-17 13:10:00|13903.8|13902.3|13900|13899.1|13907.6|13906.7|13898.1|13896.9|611
1615986900000|2021-03-17 13:15:00|13900.1|13899.2|13903.1|13902.2|13904|13902.8|13899.5|13898.6|539
1615987200000|2021-03-17 13:20:00|13903|13902.1|13905|13903.5|13906.9|13905.7|13902.6|13901.7|497
1615987500000|2021-03-17 13:25:00|13905.3|13904.1|13905.9|13904.4|13907.6|13906.4|13904.6|13903.1|430
1615987800000|2021-03-17 13:30:00|13905.8|13904.3|13899.8|13898.3|13906|13904.9|13897.9|13897|597
1615988100000|2021-03-17 13:35:00|13899.7|13898.2|13907.8|13906.9|13908.3|13906.9|13899.7|13898.2|587
1615988400000|2021-03-17 13:40:00|13907.9|13907|13910|13909.1|13912.5|13911.5|13905.4|13904.3|597
1615988700000|2021-03-17 13:45:00|13910.5|13909.6|13904.4|13903.5|13910.6|13909.6|13903.6|13902.3|487
1615989000000|2021-03-17 13:50:00|13903.9|13902.4|13902.3|13900.8|13904.4|13902.9|13899.9|13898.9|435
1615989300000|2021-03-17 13:55:00|13901.5|13900|13899.6|13898.7|13901.5|13900|13895.6|13894.7|481
1615989600000|2021-03-17 14:00:00|13899.7|13898.8|13901.5|13900.6|13903.7|13902.5|13898.5|13897.6|746
1615989900000|2021-03-17 14:05:00|13901.3|13900.4|13898.7|13897.8|13901.3|13900.4|13896|13894.9|651
1615990200000|2021-03-17 14:10:00|13898.6|13897.7|13904.2|13902.7|13905.3|13904.4|13898.6|13897.4|665
1615990500000|2021-03-17 14:15:00|13904.1|13902.6|13908|13907.1|13911.4|13910.2|13903.6|13902.4|679
1615990800000|2021-03-17 14:20:00|13907.9|13907|13907.4|13905.9|13909.2|13908.1|13902.4|13901.4|628
1615991100000|2021-03-17 14:25:00|13907.5|13906|13903.5|13902|13910.4|13908.9|13902.1|13901.1|699
1615991400000|2021-03-17 14:30:00|13903.4|13901.9|13899.5|13898.6|13903.9|13902.7|13898.5|13897.4|587
1615991700000|2021-03-17 14:35:00|13899.8|13898.3|13897.6|13896.7|13900.7|13899.6|13896.5|13895.6|526
1615992000000|2021-03-17 14:40:00|13897.5|13896.6|13891.7|13890.8|13898.9|13897.7|13891.6|13890.6|644
1615992300000|2021-03-17 14:45:00|13891.5|13890.6|13891.6|13890.7|13896.7|13895.6|13890.7|13889.8|690
1615992600000|2021-03-17 14:50:00|13891.2|13890.3|13877.6|13876.7|13891.3|13890.4|13872.5|13871|804
1615992900000|2021-03-17 14:55:00|13877.1|13876.2|13882.1|13881.2|13884.6|13883.7|13875.3|13873.9|878
1615993200000|2021-03-17 15:00:00|13882|13881.1|13875.3|13873.8|13882|13881.1|13872.9|13871.7|797
1615993500000|2021-03-17 15:05:00|13875.2|13873.7|13878.8|13877.9|13881.5|13880.6|13874.4|13873.5|513
1615993800000|2021-03-17 15:10:00|13878.9|13878|13880.8|13879.9|13882|13881|13877.1|13876|506
1615994100000|2021-03-17 15:15:00|13880.7|13879.8|13878.5|13877.6|13880.8|13879.9|13875.6|13874.7|523
1615994400000|2021-03-17 15:20:00|13878.4|13877.5|13878.4|13877.5|13881|13880|13876.7|13875.6|770
1615994700000|2021-03-17 15:25:00|13878.3|13877.4|13873.2|13872.3|13879|13877.8|13872.3|13871.4|580
1615995000000|2021-03-17 15:30:00|13873|13872.1|13872.5|13871.6|13875.3|13874.1|13872|13870.8|664
1615995300000|2021-03-17 15:35:00|13872.6|13871.7|13868.7|13867.2|13872.9|13872|13867.7|13866.7|712
1615995600000|2021-03-17 15:40:00|13868.6|13867.1|13876.1|13875.2|13877.1|13875.9|13868.4|13867|677
1615995900000|2021-03-17 15:45:00|13876|13875.1|13876.8|13875.9|13879.1|13878|13875.9|13874.8|631
1615996200000|2021-03-17 15:50:00|13876.9|13876|13889.9|13888.4|13890.6|13889.6|13876.7|13875.6|1049
1615996500000|2021-03-17 15:55:00|13890.1|13888.6|13887.9|13887|13892|13891.1|13884.7|13883.5|1000
1615996800000|2021-03-17 16:00:00|13887.6|13886.7|13882.5|13881|13887.8|13886.9|13879.9|13878.7|1044
1615997100000|2021-03-17 16:05:00|13882.3|13881.4|13880.8|13879.9|13883.8|13882.6|13880|13878.5|781
1615997400000|2021-03-17 16:10:00|13880.4|13879.5|13874.2|13872.7|13881.7|13880.8|13873.9|13872.4|661
1615997700000|2021-03-17 16:15:00|13874.5|13873|13877.6|13876.7|13878.6|13877.4|13872.9|13871.6|528
1615998000000|2021-03-17 16:20:00|13877.5|13876.6|13874.5|13873.6|13879|13877.6|13874.4|13873.5|615
1615998300000|2021-03-17 16:25:00|13874.4|13873.5|13872.8|13871.3|13876|13875|13870.9|13869.5|584
1615998600000|2021-03-17 16:30:00|13872.9|13871.4|13876.3|13874.8|13878|13876.7|13872|13870.6|672
1615998900000|2021-03-17 16:35:00|13876.2|13874.7|13878.2|13876.7|13878.5|13877.2|13874.7|13873.6|439
1615999200000|2021-03-17 16:40:00|13878.3|13876.8|13878.6|13877.7|13880.7|13879.6|13877.1|13875.6|668
1615999500000|2021-03-17 16:45:00|13878.7|13877.8|13877.8|13876.3|13881.4|13880.5|13876.7|13875.4|470
1615999800000|2021-03-17 16:50:00|13877.7|13876.2|13882|13881.1|13882|13881.1|13876.7|13875.5|398
1616000100000|2021-03-17 16:55:00|13881.9|13881|13875.6|13874.1|13883|13882|13874.2|13873.1|625
1616000400000|2021-03-17 17:00:00|13875.7|13874.2|13875.7|13874.8|13875.9|13875|13871.6|13870.7|644
1616000700000|2021-03-17 17:05:00|13875.6|13874.7|13869.6|13868.7|13877.1|13876|13868.8|13867.6|673
1616001000000|2021-03-17 17:10:00|13869.9|13869|13866.5|13865.6|13871|13869.9|13866.2|13865.3|618
1616001300000|2021-03-17 17:15:00|13866.4|13865.5|13862.4|13861.5|13867|13866.1|13861.1|13859.8|546
1616001600000|2021-03-17 17:20:00|13862.7|13861.2|13863.6|13862.7|13864|13862.9|13860.4|13859.5|572
1616001900000|2021-03-17 17:25:00|13863.7|13862.8|13870|13869.1|13870.6|13869.7|13863.7|13862.8|434
1616002200000|2021-03-17 17:30:00|13870.1|13869.2|13871.8|13870.9|13872.3|13871.1|13868.6|13867.7|465
1616002500000|2021-03-17 17:35:00|13871.9|13871|13867.7|13866.8|13872.6|13871.4|13867.4|13866.5|437
1616002800000|2021-03-17 17:40:00|13867.6|13866.7|13862.6|13861.7|13868.4|13867.3|13861.5|13860.3|574
1616003100000|2021-03-17 17:45:00|13862.5|13861.6|13858.6|13857.7|13864.6|13863.7|13858.5|13857.3|445
1616003400000|2021-03-17 17:50:00|13858.7|13857.8|13852.3|13850.8|13859|13857.8|13851.8|13850.4|584
1616003700000|2021-03-17 17:55:00|13852.4|13850.9|13863.5|13854.2|13863.9|13858|13852.1|13850.7|697
1616004000000|2021-03-17 18:00:00|13864.6|13854.8|13887.9|13885.4|13912.6|13910.2|13864.6|13854.8|2300
1616004300000|2021-03-17 18:05:00|13887.8|13885.3|13896.5|13895|13910.2|13908.7|13885.6|13883.2|1684
1616004600000|2021-03-17 18:10:00|13896.7|13895.2|13922.6|13921.1|13922.8|13921.3|13896.7|13895.2|1579
1616004900000|2021-03-17 18:15:00|13922.7|13921.2|13917.5|13916|13924.6|13923.1|13914.7|13913.2|1555
1616005200000|2021-03-17 18:20:00|13917.8|13916.3|13921.7|13920.2|13924.5|13923|13916.5|13915|1277
1616005500000|2021-03-17 18:25:00|13921.6|13920.1|13916|13914.5|13925.1|13923.6|13915.7|13914.2|1161
1616005800000|2021-03-17 18:30:00|13916.1|13914.6|13914.9|13913.4|13925.1|13923.6|13912.5|13911|981
1616006100000|2021-03-17 18:35:00|13914.8|13913.3|13934.5|13933|13936.1|13934.6|13914.7|13913.2|1417
1616006400000|2021-03-17 18:40:00|13934.6|13933.1|13945.6|13944.1|13947.3|13945.8|13933.3|13931.8|1282
1616006700000|2021-03-17 18:45:00|13945.4|13943.9|13932.8|13931.3|13949.3|13947.9|13932.2|13930.7|1284
1616007000000|2021-03-17 18:50:00|13932.6|13931.1|13943.8|13942.3|13946|13944.5|13930.1|13929.1|1159
1616007300000|2021-03-17 18:55:00|13943.7|13942.2|13946.2|13944.7|13946.6|13945.4|13938.5|13937|1130
1616007600000|2021-03-17 19:00:00|13945.3|13944.4|13946.5|13945|13950.6|13949.4|13944.7|13943.2|1175
1616007900000|2021-03-17 19:05:00|13946.2|13944.7|13943.9|13942.4|13948.1|13946.8|13940.8|13939.3|1000
1616008200000|2021-03-17 19:10:00|13943.8|13942.3|13943.4|13941.9|13945.5|13944|13936|13934.6|1110
1616008500000|2021-03-17 19:15:00|13943.5|13942|13943.4|13942.5|13949.8|13948.3|13942.9|13941.7|906
1616008800000|2021-03-17 19:20:00|13943.5|13942.6|13942.7|13941.2|13944.9|13943.4|13939.5|13938.4|855
1616009100000|2021-03-17 19:25:00|13942.8|13941.3|13949.9|13948.4|13951.9|13950.5|13942.4|13941.1|843
1616009400000|2021-03-17 19:30:00|13949.8|13948.3|13963.8|13962.9|13965|13963.8|13949|13947.5|1126
1616009700000|2021-03-17 19:35:00|13963.7|13962.8|13955.7|13954.8|13963.7|13962.8|13953.6|13952.7|928
1616010000000|2021-03-17 19:40:00|13955.9|13955|13958.8|13957.3|13964.9|13963.6|13955.6|13954.7|900
1616010300000|2021-03-17 19:45:00|13959.1|13957.6|13963.8|13962.3|13967.3|13966|13958.3|13957.4|879
1616010600000|2021-03-17 19:50:00|13963|13962.1|13956.5|13955|13963|13962.1|13954.7|13953.8|729
1616010900000|2021-03-17 19:55:00|13956.6|13955.7|13964.3|13962.8|13964.3|13963.1|13956.6|13955.4|760
1616011200000|2021-03-17 20:00:00|13964.4|13962.9|13966.5|13965|13969.5|13968.3|13962|13960.8|530
1616011500000|2021-03-17 20:05:00|13965.9|13964.4|13966.7|13965.2|13968.5|13967.1|13965.1|13963.8|396
1616011800000|2021-03-17 20:10:00|13966.3|13964.8|13962.6|13961.1|13966.9|13965.7|13961.8|13960.6|377
1616012100000|2021-03-17 20:15:00|13962.5|13961|13961.1|13959.6|13962.8|13961.8|13960.4|13959.4|260
1616012400000|2021-03-17 20:20:00|13960.9|13960|13960.7|13959.8|13961|13960.1|13960.5|13959.6|108
1616012700000|2021-03-17 20:25:00|13960.8|13959.9|13960.9|13960|13962|13960.8|13960.6|13959.4|159
1616013000000|2021-03-17 20:30:00|13961|13960.1|13960.8|13959.9|13961.2|13960.1|13959.6|13958.4|154
1616013300000|2021-03-17 20:35:00|13960.7|13959.8|13962.8|13961.9|13964|13962.5|13959.9|13958.7|340
1616013600000|2021-03-17 20:40:00|13962.9|13962|13970|13968.5|13970.3|13968.8|13962.8|13961.5|288
1616013900000|2021-03-17 20:45:00|13969.8|13968.3|13971.3|13969.8|13971.9|13970.4|13969.6|13968.1|289
1616014200000|2021-03-17 20:50:00|13971.4|13969.9|13967.3|13965.8|13971.4|13969.9|13967.1|13965.6|246
1616014500000|2021-03-17 20:55:00|13967.4|13965.9|13970|13960|13970.4|13966.7|13963.2|13959.5|406
1616014800000|2021-03-17 21:00:00|13965.1|13962.6|13973.4|13963.4|13973.5|13963.5|13965.1|13961.4|34
1616015100000|2021-03-17 21:05:00|13971.7|13963.2|13969|13959|13975.5|13965.5|13967.6|13958.5|175
1616015400000|2021-03-17 21:10:00|13969.2|13959.2|13967.7|13960.8|13971|13961.7|13966.1|13956.1|249
1616015700000|2021-03-17 21:15:00|13967.4|13960.5|13967.9|13961.9|13968.6|13962.9|13966.8|13958.1|165
1616016000000|2021-03-17 21:20:00|13967.6|13961.3|13967.3|13960.4|13968.1|13962.4|13967|13959.6|156
1616016300000|2021-03-17 21:25:00|13967.2|13960.5|13967.1|13959.1|13967.6|13961.1|13965.1|13959.1|133
1616016600000|2021-03-17 21:30:00|13967.3|13959.2|13969.7|13960.7|13971.4|13962.7|13965.3|13958.7|165
1616016900000|2021-03-17 21:35:00|13969.9|13960.9|13970.6|13960.6|13971.7|13961.9|13968.3|13959.8|173
1616017200000|2021-03-17 21:40:00|13970.7|13960.7|13974.3|13964.3|13974.8|13965.5|13969.7|13959.7|387
1616017500000|2021-03-17 21:45:00|13974|13964|13962.4|13958.2|13974.8|13964.8|13962.3|13954.9|498
1616017800000|2021-03-17 21:50:00|13962.3|13958.3|13962.7|13954|13973.4|13963.4|13956.2|13946.2|687
1616018100000|2021-03-17 21:55:00|13963.2|13954.1|13967.3|13957.3|13968.6|13958.6|13961.9|13952.3|279
1616018400000|2021-03-17 22:00:00|13967|13957|13968|13962.4|13972.1|13963.1|13964.4|13955.5|623
1616018700000|2021-03-17 22:05:00|13966.7|13961.8|13964.6|13962.1|13967.5|13963.8|13962.9|13959.7|355
1616019000000|2021-03-17 22:10:00|13964.8|13962.2|13967.7|13965.4|13968.6|13965.6|13964.6|13961.7|386
1616019300000|2021-03-17 22:15:00|13967.4|13964.6|13967|13965.5|13968.1|13965.7|13966.1|13963.2|324
1616019600000|2021-03-17 22:20:00|13967.1|13965.6|13969.2|13966.6|13969.8|13967.8|13966.8|13964.6|317
1616019900000|2021-03-17 22:25:00|13969.3|13968.1|13973.4|13971.9|13974.4|13972.6|13969.3|13967.6|350
1616020200000|2021-03-17 22:30:00|13973.8|13971.6|13971|13969.5|13976.8|13974.6|13970.8|13969.2|334
1616020500000|2021-03-17 22:35:00|13971.1|13969.6|13975|13972.8|13975.4|13973.4|13970.8|13969|253
1616020800000|2021-03-17 22:40:00|13974.6|13973.1|13972.1|13969.9|13975|13973.1|13971.5|13969.8|233
1616021100000|2021-03-17 22:45:00|13971.8|13970.3|13967.4|13965.9|13972|13970.5|13963.5|13961.2|391
1616021400000|2021-03-17 22:50:00|13967.5|13966|13967.1|13964.9|13969.6|13967.6|13966.3|13964.2|370
1616021700000|2021-03-17 22:55:00|13966.9|13965.4|13964.3|13962.2|13967.9|13965.8|13963.8|13962.1|323
1616022000000|2021-03-17 23:00:00|13964.5|13962.1|13968.5|13967|13969.4|13967.9|13963.5|13962|291
1616022300000|2021-03-17 23:05:00|13968.4|13966.9|13969.1|13967.6|13970.3|13968.8|13967.3|13965.8|200
1616022600000|2021-03-17 23:10:00|13969.2|13967.7|13968.1|13966.6|13969.6|13967.9|13966.6|13965.1|253
1616022900000|2021-03-17 23:15:00|13968.2|13966.7|13970.2|13968.7|13971.6|13970.1|13968|13966.5|288
1616023200000|2021-03-17 23:20:00|13970.3|13968.8|13971|13969.5|13972.6|13971.1|13969.8|13968.3|254
1616023500000|2021-03-17 23:25:00|13970.9|13969.4|13976.4|13974.9|13977|13975.6|13970.8|13969.3|308
1616023800000|2021-03-17 23:30:00|13976.2|13974.7|13974.3|13972.8|13976.3|13974.8|13973.8|13972.3|286
1616024100000|2021-03-17 23:35:00|13974.4|13972.9|13971.3|13969.8|13974.6|13973.1|13970.9|13969.4|305
1616024400000|2021-03-17 23:40:00|13971.4|13969.9|13974.9|13973.4|13975.1|13973.6|13971.3|13969.8|219
1616024700000|2021-03-17 23:45:00|13974.8|13973.3|13973.4|13971.9|13975.1|13973.6|13973.1|13971.6|250
1616025000000|2021-03-17 23:50:00|13973.5|13972|13974|13972.5|13975.6|13974.1|13973.5|13972|206
1616025300000|2021-03-17 23:55:00|13974.1|13972.6|13976.2|13974.7|13976.5|13975.3|13973.2|13971.7|369
1616025600000|2021-03-18 00:00:00|13976.4|13974.9|13969.3|13967.8|13976.5|13975|13966.7|13965.2|572
1616025900000|2021-03-18 00:05:00|13969.4|13967.9|13972|13970.5|13975.6|13974.1|13969|13967.5|488
1616026200000|2021-03-18 00:10:00|13971.8|13970.3|13974.4|13972.9|13975.5|13974|13970.9|13969.4|489
1616026500000|2021-03-18 00:15:00|13974.5|13973|13977.1|13975.6|13978.1|13976.6|13974.5|13973|541
1616026800000|2021-03-18 00:20:00|13977.2|13975.7|13974.4|13972.9|13978.5|13977|13974.1|13972.6|393
1616027100000|2021-03-18 00:25:00|13974.3|13972.8|13972.2|13970.7|13974.3|13972.8|13971.9|13970.4|329
1616027400000|2021-03-18 00:30:00|13972.1|13970.6|13972.3|13970.8|13977.9|13976.4|13971.8|13970.3|754
1616027700000|2021-03-18 00:35:00|13972.4|13970.9|13971.4|13969.9|13975.1|13973.6|13971.2|13969.7|450
1616028000000|2021-03-18 00:40:00|13971.3|13969.8|13969.7|13968.2|13972.2|13970.7|13967.9|13966.4|501
1616028300000|2021-03-18 00:45:00|13969.6|13968.1|13968.1|13966.6|13971.9|13970.4|13967.1|13965.6|565
1616028600000|2021-03-18 00:50:00|13968.2|13966.7|13967.3|13965.8|13969.1|13967.6|13964|13962.5|722
1616028900000|2021-03-18 00:55:00|13967.2|13965.7|13970|13968.5|13970.1|13969|13965.3|13963.8|588
1616029200000|2021-03-18 01:00:00|13969.9|13968.4|13968.1|13966.6|13973|13971.8|13964.7|13963.2|761
1616029500000|2021-03-18 01:05:00|13968|13966.5|13960.8|13959.3|13968.6|13967.1|13959.6|13958.1|704
1616029800000|2021-03-18 01:10:00|13960.3|13958.8|13957.7|13956.2|13960.5|13959|13957.2|13955.7|524
1616030100000|2021-03-18 01:15:00|13957.8|13956.3|13962.7|13961.2|13962.9|13961.6|13957.7|13956.2|384
1616030400000|2021-03-18 01:20:00|13962.3|13960.8|13961.1|13959.6|13963.7|13962.2|13961.1|13959.6|480
1616030700000|2021-03-18 01:25:00|13960.2|13958.7|13956.5|13955|13960.2|13958.7|13955|13953.5|606
1616031000000|2021-03-18 01:30:00|13956.8|13955.3|13951.6|13950.1|13957.6|13956.1|13948.9|13947.4|680
1616031300000|2021-03-18 01:35:00|13951.5|13950|13953.6|13952.1|13954.9|13953.4|13948.3|13946.8|673
1616031600000|2021-03-18 01:40:00|13953.4|13952.5|13950.1|13948.6|13954.6|13953.1|13949.5|13948|653
1616031900000|2021-03-18 01:45:00|13950|13948.5|13953.8|13952.3|13954.7|13953.2|13949.9|13948.4|547
1616032200000|2021-03-18 01:50:00|13953.9|13952.4|13955|13953.5|13956.1|13954.6|13953.2|13951.7|440
1616032500000|2021-03-18 01:55:00|13955.1|13953.6|13953.4|13951.9|13958.1|13956.8|13953.4|13951.9|444
1616032800000|2021-03-18 02:00:00|13953.5|13952|13948.6|13947.1|13954.7|13953.2|13948.1|13946.6|469
1616033100000|2021-03-18 02:05:00|13948.7|13947.2|13948.8|13947.3|13949|13947.7|13945.9|13944.6|562
1616033400000|2021-03-18 02:10:00|13948.9|13947.4|13950.2|13948.7|13951.6|13950.1|13947.1|13945.6|391
1616033700000|2021-03-18 02:15:00|13950.1|13948.6|13950.2|13948.7|13954.1|13952.6|13950|13948.5|445
1616034000000|2021-03-18 02:20:00|13950.3|13948.8|13948.8|13947.3|13951.3|13949.8|13948.7|13947.2|338
1616034300000|2021-03-18 02:25:00|13948.9|13947.4|13952.3|13950.8|13953.4|13952.1|13947.8|13946.9|286
1616034600000|2021-03-18 02:30:00|13952.2|13950.7|13952.3|13950.8|13952.5|13951.2|13950.1|13948.8|338
1616034900000|2021-03-18 02:35:00|13952.4|13950.9|13952.4|13950.9|13954.2|13952.9|13950.9|13949.4|307
1616035200000|2021-03-18 02:40:00|13952.5|13951|13951|13950.1|13952.7|13951.2|13950.3|13949.2|334
1616035500000|2021-03-18 02:45:00|13950.9|13950|13951.2|13949.7|13952.3|13951.2|13948.8|13947.3|455
1616035800000|2021-03-18 02:50:00|13951|13949.5|13950.7|13949.2|13952.4|13951.2|13949.2|13947.7|478
1616036100000|2021-03-18 02:55:00|13950.9|13949.4|13953.6|13952.1|13954.2|13952.7|13949.9|13948.5|463
1616036400000|2021-03-18 03:00:00|13953.5|13952|13957.7|13956.2|13960.9|13959.4|13951.2|13950|651
1616036700000|2021-03-18 03:05:00|13957.5|13956|13955.8|13954.3|13959.4|13957.9|13952.2|13950.7|1142
1616037000000|2021-03-18 03:10:00|13955.7|13954.2|13954.4|13952.9|13958.8|13957.3|13954|13952.5|625
1616037300000|2021-03-18 03:15:00|13954.5|13953|13958.8|13957.3|13958.9|13957.7|13954|13952.5|563
1616037600000|2021-03-18 03:20:00|13958.1|13957.2|13956.8|13955.3|13958.5|13957.2|13955.3|13953.8|541
1616037900000|2021-03-18 03:25:00|13956.7|13955.2|13950.1|13948.6|13956.7|13955.2|13949|13947.5|611
1616038200000|2021-03-18 03:30:00|13950.3|13948.8|13952|13950.5|13953.8|13952.3|13949.7|13948.4|689
1616038500000|2021-03-18 03:35:00|13951.9|13950.4|13947.4|13945.9|13952.2|13950.7|13946.9|13945.9|627
1616038800000|2021-03-18 03:40:00|13947.5|13946|13949.1|13947.6|13950.5|13949|13947.1|13945.8|512
1616039100000|2021-03-18 03:45:00|13949|13947.5|13945.9|13944.4|13949.1|13947.9|13945.1|13943.6|529
1616039400000|2021-03-18 03:50:00|13946|13944.5|13944.6|13943.1|13947.7|13946.2|13944.4|13942.9|349
1616039700000|2021-03-18 03:55:00|13944.5|13943|13943.8|13942.3|13945.3|13943.9|13941.9|13940.7|387
1616040000000|2021-03-18 04:00:00|13943.6|13942.1|13945.5|13944|13946.8|13945.6|13943.1|13941.8|360
1616040300000|2021-03-18 04:05:00|13945.4|13943.9|13946.1|13944.6|13948.2|13947|13945|13943.6|294
1616040600000|2021-03-18 04:10:00|13945.9|13944.4|13940.7|13939.2|13946.7|13945.5|13936.4|13934.9|553
1616040900000|2021-03-18 04:15:00|13940.8|13939.3|13938.3|13936.8|13942|13940|13936.8|13935.5|437
1616041200000|2021-03-18 04:20:00|13938.2|13936.7|13941.9|13940.4|13942.6|13941.1|13937.3|13935.8|453
1616041500000|2021-03-18 04:25:00|13942|13940.5|13943|13941.5|13944.4|13942.9|13941.6|13940.1|414
1616041800000|2021-03-18 04:30:00|13942.5|13941|13944.9|13943.4|13945.4|13944|13941.5|13940.4|373
1616042100000|2021-03-18 04:35:00|13945|13943.5|13947.6|13946.1|13947.7|13946.2|13944.6|13943.1|300
1616042400000|2021-03-18 04:40:00|13947.7|13946.2|13948.3|13946.8|13949.4|13947.9|13946.7|13945.4|269
1616042700000|2021-03-18 04:45:00|13948.2|13946.7|13947.9|13946.4|13949.8|13948.3|13947.1|13945.6|391
1616043000000|2021-03-18 04:50:00|13948|13946.5|13951.7|13950.2|13952.5|13951.2|13948|13946.5|356
1616043300000|2021-03-18 04:55:00|13951.5|13950|13952.9|13951.4|13953.7|13952.2|13950.2|13949.3|547
1616043600000|2021-03-18 05:00:00|13953|13951.5|13952.1|13951.2|13953.1|13951.6|13949.7|13948.3|421
1616043900000|2021-03-18 05:05:00|13952.2|13951.3|13949.7|13948.8|13953|13952.1|13949.6|13948.6|414
1616044200000|2021-03-18 05:10:00|13949.5|13948.6|13952.5|13951|13952.9|13951.6|13948.3|13947.2|372
1616044500000|2021-03-18 05:15:00|13952.3|13950.8|13952.5|13951|13954.8|13953.4|13951.2|13950|453
1616044800000|2021-03-18 05:20:00|13952.6|13951.1|13952.9|13951.4|13953.6|13952.4|13951|13949.5|427
1616045100000|2021-03-18 05:25:00|13952.6|13951.7|13954.7|13953.2|13954.9|13953.4|13951.2|13949.7|665
1616045400000|2021-03-18 05:30:00|13954.8|13953.3|13959.1|13957.6|13959.2|13958|13952.6|13951.3|494
1616045700000|2021-03-18 05:35:00|13959|13957.5|13958.2|13956.7|13959.8|13958.3|13955.2|13953.7|513
1616046000000|2021-03-18 05:40:00|13958.4|13956.9|13956.9|13956|13959.8|13958.3|13956.8|13955.9|359
1616046300000|2021-03-18 05:45:00|13957.1|13955.6|13956.2|13954.7|13957.5|13956|13954|13952.5|431
1616046600000|2021-03-18 05:50:00|13956.1|13954.6|13957.6|13956.1|13958.6|13957.1|13955.5|13954.2|398
1616046900000|2021-03-18 05:55:00|13957.7|13956.2|13958|13956.5|13958.7|13957.2|13956.5|13955.2|519
1616047200000|2021-03-18 06:00:00|13958.2|13956.7|13959.8|13958.3|13962.1|13961|13957.2|13955.7|461
1616047500000|2021-03-18 06:05:00|13959.5|13958|13955.2|13953.7|13960.7|13959.2|13954.2|13952.7|524
1616047800000|2021-03-18 06:10:00|13955.3|13953.8|13959.1|13957.6|13959.2|13957.8|13954.3|13952.8|365
1616048100000|2021-03-18 06:15:00|13959|13957.5|13959.5|13958.6|13959.9|13958.6|13956|13954.6|341
1616048400000|2021-03-18 06:20:00|13960|13958.5|13964.3|13963.4|13964.3|13963.4|13959.9|13958.4|359
1616048700000|2021-03-18 06:25:00|13964.8|13963.3|13968.1|13966.6|13970.2|13968.8|13963.9|13962.6|610
1616049000000|2021-03-18 06:30:00|13968|13966.5|13968.7|13967.2|13969.9|13968.5|13967.1|13965.6|530
1616049300000|2021-03-18 06:35:00|13968.6|13967.1|13971.7|13970.2|13973.3|13972|13968.6|13967.1|345
1616049600000|2021-03-18 06:40:00|13971.8|13970.3|13983.7|13982.2|13985.2|13983.6|13971.8|13970.3|676
1616049900000|2021-03-18 06:45:00|13983.9|13982.4|13989.7|13988.2|13990.5|13989.3|13983.8|13982.3|661
1616050200000|2021-03-18 06:50:00|13989.8|13988.3|13990.3|13988.8|13991.8|13990.6|13988|13986.5|588
1616050500000|2021-03-18 06:55:00|13990.4|13988.9|13985.4|13983.9|13990.4|13988.9|13983.3|13981.8|742
1616050800000|2021-03-18 07:00:00|13985|13983.5|13999.1|13997.6|14000.1|13998.9|13983.9|13982.4|817
1616051100000|2021-03-18 07:05:00|13999.2|13997.7|13999.9|13999|14000.1|13999.2|13993.7|13992.2|714
1616051400000|2021-03-18 07:10:00|14000|13999.1|13995.6|13994.7|14002.3|14000.8|13995.6|13994.7|593
1616051700000|2021-03-18 07:15:00|13995.7|13994.8|13992|13990.5|13995.9|13994.8|13990.6|13989.2|719
1616052000000|2021-03-18 07:20:00|13992.1|13990.6|13978.7|13977.2|13993|13991.8|13978.6|13977.1|1006
1616052300000|2021-03-18 07:25:00|13978.2|13976.7|13970.5|13969|13979.5|13978|13968.8|13967.3|1058
1616052600000|2021-03-18 07:30:00|13970.4|13968.9|13966.8|13965.3|13971.5|13970|13962.2|13961.3|1133
1616052900000|2021-03-18 07:35:00|13966.9|13965.4|13962.8|13961.3|13970.7|13969.6|13954.9|13953.4|1028
1616053200000|2021-03-18 07:40:00|13962.6|13961.1|13955.2|13953.7|13965.5|13964.1|13954.9|13953.4|1083
1616053500000|2021-03-18 07:45:00|13955.1|13953.6|13947.2|13945.7|13956.8|13955.3|13946|13944.5|1087
1616053800000|2021-03-18 07:50:00|13947.1|13945.6|13955.3|13954.4|13959.2|13957.7|13946.5|13945.1|884
1616054100000|2021-03-18 07:55:00|13955.5|13954|13958.2|13957.3|13960.3|13958.8|13952.7|13951.5|927
1616054400000|2021-03-18 08:00:00|13958.1|13957.2|13970.6|13969.1|13970.7|13969.3|13954.3|13953.4|959
1616054700000|2021-03-18 08:05:00|13970.9|13969.4|13968.4|13966.9|13976.3|13974.8|13966.7|13965.4|898
1616055000000|2021-03-18 08:10:00|13968.5|13967|13970.5|13969|13972.1|13971|13964.2|13963.2|939
1616055300000|2021-03-18 08:15:00|13970.4|13968.9|13967.7|13966.2|13975.2|13973.9|13966.3|13964.8|894
1616055600000|2021-03-18 08:20:00|13967.6|13966.1|13970|13968.5|13972.5|13971.3|13966.4|13965.1|788
1616055900000|2021-03-18 08:25:00|13970.2|13968.7|13968.2|13966.7|13972.2|13970.8|13966.1|13964.7|971
1616056200000|2021-03-18 08:30:00|13968.3|13966.8|13964.8|13963.3|13970.2|13968.7|13964.7|13963.2|751
1616056500000|2021-03-18 08:35:00|13964.7|13963.2|13970.1|13968.6|13971.4|13969.9|13956.8|13955.3|748
1616056800000|2021-03-18 08:40:00|13970.2|13968.7|13961|13960.1|13972.1|13970.6|13960.8|13959.3|719
1616057100000|2021-03-18 08:45:00|13960.9|13960|13957.9|13956.4|13964.3|13963.1|13952.6|13951.1|960
1616057400000|2021-03-18 08:50:00|13957.8|13956.3|13952.7|13951.2|13957.9|13956.4|13947.6|13946.3|968
1616057700000|2021-03-18 08:55:00|13952.3|13950.8|13957.2|13955.7|13961.2|13960|13951.7|13950.2|1090
1616058000000|2021-03-18 09:00:00|13957.1|13955.6|13965.1|13963.6|13967.8|13966.5|13955.5|13954.2|1008
1616058300000|2021-03-18 09:05:00|13965|13963.5|13966.8|13965.9|13968|13966.5|13959.6|13958.1|862
1616058600000|2021-03-18 09:10:00|13966.7|13965.8|13967|13965.5|13971.6|13970.1|13963.7|13962.5|723
1616058900000|2021-03-18 09:15:00|13967.1|13965.6|13972.7|13971.2|13975.1|13973.8|13967|13965.5|821
1616059200000|2021-03-18 09:20:00|13972.6|13971.1|13968.3|13966.8|13975.1|13974.1|13967.6|13966.1|658
1616059500000|2021-03-18 09:25:00|13968.2|13966.7|13962.6|13961.7|13968.3|13966.8|13959.5|13958.2|792
1616059800000|2021-03-18 09:30:00|13962.7|13961.8|13962.2|13960.7|13964.4|13963.3|13960.4|13959.1|644
1616060100000|2021-03-18 09:35:00|13962.1|13960.6|13970.4|13968.9|13971.1|13969.9|13960.6|13959.3|660
1616060400000|2021-03-18 09:40:00|13970.3|13968.8|13968.3|13966.8|13971.8|13970.7|13966.3|13964.8|723
1616060700000|2021-03-18 09:45:00|13968.2|13966.7|13962.2|13960.7|13968.7|13967.2|13961.3|13959.8|675
1616061000000|2021-03-18 09:50:00|13962.3|13960.8|13957.9|13957|13964.4|13963.2|13955.6|13954.4|733
1616061300000|2021-03-18 09:55:00|13957.8|13956.9|13961.6|13960.1|13963.9|13962.7|13957.4|13956.3|829
1616061600000|2021-03-18 10:00:00|13961.7|13960.2|13964.5|13963|13965.4|13964.2|13960.1|13958.9|623
1616061900000|2021-03-18 10:05:00|13964.7|13963.2|13958.4|13957.5|13965.2|13963.9|13958.2|13957|473
1616062200000|2021-03-18 10:10:00|13958.5|13957.6|13957|13956.1|13961|13959.7|13953.8|13952.6|605
1616062500000|2021-03-18 10:15:00|13957.1|13956.2|13962.9|13961.4|13965.4|13963.9|13955.3|13954.2|686
1616062800000|2021-03-18 10:20:00|13962.8|13961.3|13964.5|13963|13966.1|13965.2|13961.6|13960.7|530
1616063100000|2021-03-18 10:25:00|13964.4|13962.9|13967|13966.1|13967.5|13966.4|13962|13960.9|490
1616063400000|2021-03-18 10:30:00|13967.5|13966|13975.6|13974.1|13976.4|13974.9|13967.2|13965.9|603
1616063700000|2021-03-18 10:35:00|13975.7|13974.2|13977.4|13975.9|13979.9|13979|13974|13972.8|770
1616064000000|2021-03-18 10:40:00|13977.5|13976|13975.7|13974.2|13979.8|13978.8|13973|13972.1|627
1616064300000|2021-03-18 10:45:00|13975.4|13974.5|13969.4|13967.9|13976.1|13974.6|13968.8|13967.3|571
1616064600000|2021-03-18 10:50:00|13969.5|13968|13979.9|13979|13980|13979.1|13969.2|13967.9|550
1616064900000|2021-03-18 10:55:00|13980|13979.1|13985.6|13984.1|13987.6|13986.7|13979.2|13978.3|805
1616065200000|2021-03-18 11:00:00|13985.1|13984.2|13989.3|13988.4|13994.7|13993.2|13985.1|13984.2|802
1616065500000|2021-03-18 11:05:00|13989.4|13988.5|13982.2|13980.7|13991|13989.8|13981.2|13980.1|723
1616065800000|2021-03-18 11:10:00|13982.3|13980.8|13982.6|13981.7|13985.8|13984.8|13978.8|13977.9|783
1616066100000|2021-03-18 11:15:00|13982.7|13981.8|13984.4|13983.5|13984.6|13983.7|13979.3|13978.1|696
1616066400000|2021-03-18 11:20:00|13984.3|13983.4|13983.5|13982.6|13987.6|13986.2|13982.5|13981.1|661
1616066700000|2021-03-18 11:25:00|13983.4|13982.5|13979.9|13978.4|13985.4|13984.5|13976.5|13975.6|643
1616067000000|2021-03-18 11:30:00|13979.8|13978.3|13973.9|13973|13979.9|13978.6|13972|13970.5|792
1616067300000|2021-03-18 11:35:00|13973.8|13972.9|13962.4|13960.9|13973.9|13973|13960.2|13958.7|842
1616067600000|2021-03-18 11:40:00|13962.2|13960.7|13963.1|13961.6|13965.4|13964.3|13960.1|13958.8|774
1616067900000|2021-03-18 11:45:00|13962.2|13961.3|13971.4|13969.9|13972.1|13970.8|13959.1|13957.9|764
1616068200000|2021-03-18 11:50:00|13971.2|13969.7|13968.5|13967|13974|13972.9|13967.2|13965.7|647
1616068500000|2021-03-18 11:55:00|13968.2|13967.3|13966.1|13956.1|13973.5|13967.6|13956.3|13952.4|1027
1616068800000|2021-03-18 12:00:00|13966.2|13956.2|13944.4|13942.9|13972.5|13965.9|13941.5|13940|1270
1616069100000|2021-03-18 12:05:00|13944.1|13942.6|13947.2|13945.7|13948.1|13946.6|13937.1|13935.7|1227
1616069400000|2021-03-18 12:10:00|13947.3|13945.8|13947.6|13946.1|13952|13951|13943.4|13941.9|1096
1616069700000|2021-03-18 12:15:00|13947.7|13946.2|13942.1|13940.6|13951|13949.5|13936.8|13935.3|1080
1616070000000|2021-03-18 12:20:00|13942.5|13941|13936.5|13935|13942.5|13941|13929.2|13927.9|1104
1616070300000|2021-03-18 12:25:00|13936.7|13935.2|13942.2|13938.6|13942.6|13939.4|13935.2|13933.7|707
1616070600000|2021-03-18 12:30:00|13941.7|13938.8|13939.1|13937.6|13943.1|13939.3|13934.4|13932.9|967
1616070900000|2021-03-18 12:35:00|13939.2|13937.7|13931.3|13929.8|13939.4|13937.9|13930.1|13928.7|1089
1616071200000|2021-03-18 12:40:00|13931.4|13929.9|13928.9|13928|13932.1|13930.9|13921.8|13920.7|1212
1616071500000|2021-03-18 12:45:00|13929.3|13927.8|13935.2|13934.3|13935.5|13934.4|13925.7|13924.2|906
1616071800000|2021-03-18 12:50:00|13935.1|13934.2|13941.8|13940.3|13943.4|13942.2|13935.1|13934.1|828
1616072100000|2021-03-18 12:55:00|13942|13940.5|13945.4|13943.9|13949.5|13948.4|13938.8|13937.6|911
1616072400000|2021-03-18 13:00:00|13945.3|13943.8|13942.3|13940.8|13947.2|13945.7|13939.4|13938.2|828
1616072700000|2021-03-18 13:05:00|13942.1|13940.6|13929.7|13928.8|13942.1|13941.1|13927.8|13926.5|929
1616073000000|2021-03-18 13:10:00|13929.6|13928.7|13919.7|13918.8|13931.1|13929.8|13919.6|13918.6|1006
1616073300000|2021-03-18 13:15:00|13919.9|13919|13917.7|13916.2|13920.4|13919.3|13914.4|13913|1023
1616073600000|2021-03-18 13:20:00|13917.1|13916|13922.8|13921.3|13925.5|13924.1|13916.1|13914.9|730
1616073900000|2021-03-18 13:25:00|13922.6|13921.7|13920.4|13918.9|13923.6|13922.4|13919.9|13918.5|595
1616074200000|2021-03-18 13:30:00|13920|13918.5|13922.6|13921.1|13925.5|13924.6|13918.3|13916.8|532
1616074500000|2021-03-18 13:35:00|13922.4|13920.9|13915.9|13915|13922.4|13921.3|13915.4|13914.3|620
1616074800000|2021-03-18 13:40:00|13915.5|13914.6|13916|13915.1|13922.4|13921.2|13915.1|13914.2|659
1616075100000|2021-03-18 13:45:00|13916.1|13915.2|13901.3|13900.4|13916.4|13915.2|13899.8|13898.9|754
1616075400000|2021-03-18 13:50:00|13901.4|13900.5|13905.3|13904.4|13907.8|13906.6|13900.6|13899.6|738
1616075700000|2021-03-18 13:55:00|13905.2|13904.3|13902.8|13901.3|13905.7|13904.5|13900|13898.9|806
1616076000000|2021-03-18 14:00:00|13902.9|13901.4|13915.2|13914.3|13915.9|13914.8|13897.8|13896.8|1151
1616076300000|2021-03-18 14:05:00|13915.3|13914.4|13915.1|13914.2|13916.6|13915.7|13909.4|13908.5|1078
1616076600000|2021-03-18 14:10:00|13915|13914.1|13914.7|13913.8|13916.6|13915.5|13908.5|13907.3|880
1616076900000|2021-03-18 14:15:00|13914.6|13913.7|13908.3|13907.4|13914.7|13913.7|13906.8|13905.6|911
1616077200000|2021-03-18 14:20:00|13908.4|13907.5|13907.9|13907|13910.3|13909.4|13904.2|13903|784
1616077500000|2021-03-18 14:25:00|13907.7|13906.8|13915.3|13914.4|13917.5|13916.6|13906.8|13905.3|824
1616077800000|2021-03-18 14:30:00|13915.1|13914.2|13919|13918.1|13919.2|13918.3|13909.7|13908.5|989
1616078100000|2021-03-18 14:35:00|13918.8|13917.9|13934|13932.5|13934.7|13933.8|13917.2|13916.3|1113
1616078400000|2021-03-18 14:40:00|13933.8|13932.3|13930.1|13929.2|13939.5|13938.4|13928.6|13927.7|1118
1616078700000|2021-03-18 14:45:00|13929.9|13929|13929.4|13928.5|13931.8|13930.8|13924.8|13923.9|944
1616079000000|2021-03-18 14:50:00|13929.3|13928.4|13934|13933.1|13934|13933.1|13925.3|13924|720
1616079300000|2021-03-18 14:55:00|13933.9|13933|13927.5|13926|13934.7|13933.4|13926.6|13925.3|829
1616079600000|2021-03-18 15:00:00|13927.1|13926.2|13932|13930.5|13932.9|13931.5|13922.3|13921.4|979
1616079900000|2021-03-18 15:05:00|13931.9|13930.4|13927.4|13926.5|13934.4|13933.3|13926.2|13925|627
1616080200000|2021-03-18 15:10:00|13927.2|13926.3|13927.5|13926.6|13930.1|13929.2|13924.9|13923.6|689
1616080500000|2021-03-18 15:15:00|13927.4|13926.5|13928.2|13926.7|13929.7|13928.6|13925.7|13924.5|740
1616080800000|2021-03-18 15:20:00|13928.1|13926.6|13923.5|13922.6|13928.1|13926.7|13923.5|13922.6|614
1616081100000|2021-03-18 15:25:00|13923.6|13922.7|13938.5|13937.6|13938.9|13937.6|13922.4|13921.5|912
1616081400000|2021-03-18 15:30:00|13938.8|13937.3|13946.4|13945.5|13947.5|13946.5|13937.7|13936.8|860
1616081700000|2021-03-18 15:35:00|13946.8|13945.9|13946.3|13944.8|13948.2|13947|13944.4|13943.2|836
1616082000000|2021-03-18 15:40:00|13946.2|13945.3|13946|13944.5|13949.1|13948.2|13945.5|13944.3|627
1616082300000|2021-03-18 15:45:00|13945.7|13944.8|13942.6|13941.1|13946.8|13945.9|13936.9|13936|741
1616082600000|2021-03-18 15:50:00|13942.3|13941.4|13947.7|13946.8|13952.2|13951.2|13941.5|13940.4|1065
1616082900000|2021-03-18 15:55:00|13947.6|13946.7|13938.1|13937.2|13947.9|13946.9|13927.7|13926.7|1236
1616083200000|2021-03-18 16:00:00|13937.8|13936.9|13947.2|13946.3|13947.5|13946.4|13936.9|13936|927
1616083500000|2021-03-18 16:05:00|13947.1|13946.2|13944.6|13943.1|13947.8|13946.5|13940.5|13939.3|756
1616083800000|2021-03-18 16:10:00|13944.7|13943.2|13950.9|13949.4|13953.4|13952|13943.4|13942.1|711
1616084100000|2021-03-18 16:15:00|13951|13949.5|13948.6|13947.1|13952.7|13951.2|13945.6|13944.7|740
1616084400000|2021-03-18 16:20:00|13948.2|13947.3|13949.5|13948|13951.3|13950|13946.9|13946|670
1616084700000|2021-03-18 16:25:00|13949.4|13947.9|13945.5|13944.6|13950.7|13949.3|13945.1|13944.2|558
1616085000000|2021-03-18 16:30:00|13945.4|13944.5|13940.3|13939.4|13946.1|13945.2|13938|13937.1|685
1616085300000|2021-03-18 16:35:00|13940.2|13939.3|13938.1|13937.2|13940.2|13939.3|13935.2|13934.3|570
1616085600000|2021-03-18 16:40:00|13938.4|13936.9|13938.6|13937.1|13942.1|13941.2|13936.7|13935.5|597
1616085900000|2021-03-18 16:45:00|13938.7|13937.2|13937.3|13936.4|13940.2|13939.3|13937|13935.9|488
1616086200000|2021-03-18 16:50:00|13937.4|13936.5|13935.3|13934.4|13937.6|13936.5|13931|13929.9|605
1616086500000|2021-03-18 16:55:00|13935.2|13934.3|13933.3|13931.8|13935.7|13934.6|13926.4|13925.5|892
1616086800000|2021-03-18 17:00:00|13933.4|13931.9|13932.9|13932|13933.9|13932.9|13930|13928.8|623
1616087100000|2021-03-18 17:05:00|13933|13932.1|13926.6|13925.7|13934.4|13933.2|13923.4|13922.5|654
1616087400000|2021-03-18 17:10:00|13926.9|13926|13932.4|13931.5|13933.4|13932.3|13923.8|13922.5|663
1616087700000|2021-03-18 17:15:00|13932.2|13931.3|13935.4|13933.9|13935.8|13934.9|13932|13931.1|580
1616088000000|2021-03-18 17:20:00|13935.3|13933.8|13940.2|13939.3|13940.2|13939.3|13934.2|13933.3|734
1616088300000|2021-03-18 17:25:00|13940.1|13939.2|13936.7|13935.8|13943.5|13942.4|13934.2|13933.2|830
1616088600000|2021-03-18 17:30:00|13936.8|13935.9|13942.6|13941.7|13942.7|13941.7|13933.8|13932.9|616
1616088900000|2021-03-18 17:35:00|13942.5|13941.6|13944.2|13943.3|13945.1|13944.2|13938.8|13937.9|621
1616089200000|2021-03-18 17:40:00|13944.1|13943.2|13942.7|13941.8|13944.2|13943.3|13939.8|13938.9|667
1616089500000|2021-03-18 17:45:00|13942.6|13941.7|13942.8|13941.9|13943.4|13942.5|13937.9|13937|739
1616089800000|2021-03-18 17:50:00|13942.9|13942|13945.9|13945|13946|13945.1|13940.9|13940|661
1616090100000|2021-03-18 17:55:00|13945.8|13944.9|13950.6|13949.7|13952|13951.1|13945.2|13944.3|608
1616090400000|2021-03-18 18:00:00|13950.8|13949.9|13945|13944.1|13951.2|13950.3|13944.7|13943.7|594
1616090700000|2021-03-18 18:05:00|13945.1|13944.2|13945.3|13944.4|13947.5|13946.6|13944.5|13943.3|567
1616091000000|2021-03-18 18:10:00|13945.2|13944.3|13942.2|13941.3|13945.4|13944.3|13938.9|13938|676
1616091300000|2021-03-18 18:15:00|13942.3|13941.4|13936.4|13935.5|13943.7|13942.5|13935.3|13934.3|541
1616091600000|2021-03-18 18:20:00|13936.3|13935.4|13934.1|13933.2|13938.7|13937.5|13933|13932|599
1616091900000|2021-03-18 18:25:00|13934.2|13933.3|13929.2|13928.3|13935.6|13934.1|13927.9|13927|609
1616092200000|2021-03-18 18:30:00|13929.3|13928.4|13925.3|13924.4|13932.6|13931.5|13924.4|13923.5|563
1616092500000|2021-03-18 18:35:00|13925.1|13924.2|13924.4|13923.5|13926.6|13925.7|13922.4|13921.5|486
1616092800000|2021-03-18 18:40:00|13924.3|13923.4|13922.5|13921.6|13924.5|13923.6|13918.6|13917.7|562
1616093100000|2021-03-18 18:45:00|13922.6|13921.7|13933.2|13932.3|13933.2|13932.3|13922.3|13921.4|710
1616093400000|2021-03-18 18:50:00|13933|13932.1|13931.5|13930.6|13934.3|13933.3|13928.2|13927.2|678
1616093700000|2021-03-18 18:55:00|13931.4|13930.5|13930.2|13929.3|13935.6|13934.7|13928.2|13927.3|651
1616094000000|2021-03-18 19:00:00|13930|13929.1|13926.4|13924.9|13931.3|13930|13924.4|13923.2|913
1616094300000|2021-03-18 19:05:00|13926.1|13925.2|13924|13922.5|13927.2|13926.2|13920.3|13919.1|887
1616094600000|2021-03-18 19:10:00|13923.7|13922.8|13924.4|13923.5|13927.9|13926.8|13921.5|13920.6|686
1616094900000|2021-03-18 19:15:00|13924.3|13923.4|13924.5|13923.6|13926.4|13924.9|13921.9|13920.9|752
1616095200000|2021-03-18 19:20:00|13924.6|13923.7|13928.6|13927.7|13929.8|13928.5|13924.1|13923.1|816
1616095500000|2021-03-18 19:25:00|13928.9|13928|13931.6|13930.7|13931.9|13930.8|13926|13924.8|741
1616095800000|2021-03-18 19:30:00|13931.5|13930.1|13923.4|13922.5|13931.8|13930.6|13923.3|13922.1|584
1616096100000|2021-03-18 19:35:00|13923.5|13922.6|13922.3|13921.4|13924.7|13923.7|13920.8|13919.9|502
1616096400000|2021-03-18 19:40:00|13922.2|13921.3|13918.9|13918|13922.9|13921.8|13918.5|13917.6|631
1616096700000|2021-03-18 19:45:00|13919|13918.1|13918.6|13917.1|13920.3|13919.1|13915.3|13914.4|716
1616097000000|2021-03-18 19:50:00|13918.2|13917.3|13920.6|13919.1|13922.7|13921.4|13915.9|13914.8|746
1616097300000|2021-03-18 19:55:00|13920.7|13919.2|13924.2|13922.7|13925.7|13924.8|13920|13918.6|787
1616097600000|2021-03-18 20:00:00|13924.1|13922.6|13929.6|13928.1|13930|13929|13922.6|13921.4|456
1616097900000|2021-03-18 20:05:00|13929.5|13928|13931.7|13930.8|13932|13931|13928.3|13926.9|412
1616098200000|2021-03-18 20:10:00|13931.9|13931|13932.1|13931.2|13933.7|13932.6|13931.4|13930.1|304
1616098500000|2021-03-18 20:15:00|13931.5|13930.6|13926.5|13925.6|13931.8|13930.7|13926.4|13925.3|273
1616098800000|2021-03-18 20:20:00|13926.6|13925.7|13932.3|13931.4|13932.8|13931.7|13925.3|13923.8|232
1616099100000|2021-03-18 20:25:00|13932.4|13931.5|13930.8|13929.3|13933|13931.7|13929.2|13928.1|276
1616099400000|2021-03-18 20:30:00|13930.7|13929.2|13930.6|13929.7|13932.1|13930.7|13929.3|13928.1|289
1616099700000|2021-03-18 20:35:00|13930.5|13929.6|13933.7|13932.2|13935.1|13933.6|13930.4|13929.5|250
1616100000000|2021-03-18 20:40:00|13933.6|13932.1|13937.8|13936.3|13938.2|13936.7|13933.1|13931.8|243
1616100300000|2021-03-18 20:45:00|13937.5|13936|13938|13936.5|13939.2|13937.7|13936.1|13934.7|405
1616100600000|2021-03-18 20:50:00|13938.1|13936.6|13934.8|13933.3|13938.7|13937.2|13934.8|13933.3|292
1616100900000|2021-03-18 20:55:00|13934.7|13933.2|13931.2|13921.2|13936.2|13934.3|13929.6|13919.6|688
1616101200000|2021-03-18 21:00:00|13930.8|13920.8|13930.5|13924.4|13937.7|13927.7|13930.3|13920.8|49
1616101500000|2021-03-18 21:05:00|13930.7|13924.8|13930.5|13920.8|13932.1|13925.4|13928.7|13918.7|139
1616101800000|2021-03-18 21:10:00|13929.4|13920.6|13930.3|13920.9|13931.4|13922.3|13929.3|13919.6|118
1616102100000|2021-03-18 21:15:00|13930.4|13920.7|13931.3|13921.3|13940.2|13930.2|13929.6|13920.7|190
1616102400000|2021-03-18 21:20:00|13931.6|13921.6|13937.3|13927.3|13939.5|13929.5|13931.2|13921.2|205
1616102700000|2021-03-18 21:25:00|13937.5|13927.5|13935.2|13925.8|13938|13928|13930.9|13925.2|156
1616103000000|2021-03-18 21:30:00|13935.3|13925.3|13934.6|13927.9|13936.6|13927.9|13932.4|13925.2|262
1616103300000|2021-03-18 21:35:00|13934.7|13927.8|13934.2|13926.6|13935.7|13927.8|13932.6|13925.1|191
1616103600000|2021-03-18 21:40:00|13934.4|13926.8|13934.7|13926.5|13935.9|13927.7|13931.6|13925.5|137
1616103900000|2021-03-18 21:45:00|13935|13927.1|13930.2|13920.2|13935.7|13927.1|13927.4|13917.4|471
1616104200000|2021-03-18 21:50:00|13930|13920|13933.3|13923.3|13935.4|13925.9|13927.9|13917.9|456
1616104500000|2021-03-18 21:55:00|13933.5|13923.6|13933.5|13923.5|13939.4|13929.4|13929.8|13919.8|795
1616104800000|2021-03-18 22:00:00|13933.3|13923.3|13929.8|13925.9|13937.3|13929.4|13929.5|13922.4|462
1616105100000|2021-03-18 22:05:00|13929.9|13925.8|13931.3|13927.2|13932|13928.7|13928.6|13924.5|329
1616105400000|2021-03-18 22:10:00|13931.2|13927.3|13934.1|13930.1|13935.1|13931.5|13929.7|13926.5|453
1616105700000|2021-03-18 22:15:00|13933.8|13930.2|13933.8|13930.5|13936|13933.3|13932.2|13929.9|458
1616106000000|2021-03-18 22:20:00|13933.2|13930.7|13931.3|13928.6|13934.5|13932|13931.1|13928.1|303
1616106300000|2021-03-18 22:25:00|13931.4|13928.7|13931.9|13929.5|13932.1|13929.9|13928.9|13926.9|373
1616106600000|2021-03-18 22:30:00|13932|13929.7|13930.5|13929|13933.1|13931.4|13928.7|13926.2|290
1616106900000|2021-03-18 22:35:00|13930.6|13929.1|13927.8|13926.3|13931.1|13929.3|13927.6|13925.7|260
1616107200000|2021-03-18 22:40:00|13927.7|13926.2|13926.8|13925.3|13928.6|13926.9|13925.5|13923.7|206
1616107500000|2021-03-18 22:45:00|13926.9|13925.4|13929.3|13927.8|13931.1|13929.6|13926.7|13925.2|169
1616107800000|2021-03-18 22:50:00|13929.5|13928|13928.2|13926.7|13930|13928.5|13928.1|13926.4|138
1616108100000|2021-03-18 22:55:00|13928.1|13926.6|13925.2|13923|13928.9|13927.4|13924|13922.2|290
1616108400000|2021-03-18 23:00:00|13925.3|13923.2|13925.7|13924.2|13926.9|13925.6|13923.9|13922.4|291
1616108700000|2021-03-18 23:05:00|13925.6|13924.1|13925.9|13924.4|13925.9|13924.4|13923.5|13922|234
1616109000000|2021-03-18 23:10:00|13926|13924.5|13926.8|13925.3|13928.3|13926.8|13925.3|13923.8|161
1616109300000|2021-03-18 23:15:00|13926.7|13925.2|13928.3|13926.8|13928.4|13927.1|13926|13924.5|176
1616109600000|2021-03-18 23:20:00|13928.2|13926.7|13927.7|13926.2|13928.5|13927.2|13926.8|13925.7|143
1616109900000|2021-03-18 23:25:00|13927.8|13926.3|13930|13928.5|13930.1|13928.6|13927.5|13926|148
1616110200000|2021-03-18 23:30:00|13930.1|13928.6|13929.7|13928.2|13930.6|13929.3|13928.5|13927|141
1616110500000|2021-03-18 23:35:00|13929.6|13928.1|13927.2|13926.3|13931.9|13930.4|13927.1|13925.9|178
1616110800000|2021-03-18 23:40:00|13927.1|13926.2|13924.7|13923.2|13927.5|13926.4|13924.3|13922.8|272
1616111100000|2021-03-18 23:45:00|13924.8|13923.3|13923.9|13923|13925.4|13923.9|13922.8|13921.5|269
1616111400000|2021-03-18 23:50:00|13923.8|13922.9|13926.2|13924.7|13927|13925.5|13923.8|13922.6|208
1616111700000|2021-03-18 23:55:00|13925.9|13924.4|13924|13922.5|13927.4|13926|13923.7|13922.2|210
1616112000000|2021-03-19 00:00:00|13923.9|13922.4|13920.4|13918.9|13924.7|13923.3|13917.4|13916.4|528
1616112300000|2021-03-19 00:05:00|13920.3|13918.8|13919.6|13918.7|13920.7|13919.5|13917.2|13915.9|368
1616112600000|2021-03-19 00:10:00|13919.7|13918.8|13918.1|13916.6|13921.3|13919.8|13916.6|13915.4|242
1616112900000|2021-03-19 00:15:00|13918.2|13916.7|13917.7|13916.2|13920.8|13919.6|13916.5|13915.6|301
1616113200000|2021-03-19 00:20:00|13917.8|13916.3|13917.2|13916.3|13918.2|13917.1|13916.8|13915.7|200
1616113500000|2021-03-19 00:25:00|13917.1|13916.2|13918.6|13917.1|13919.4|13918|13916.3|13914.8|186
1616113800000|2021-03-19 00:30:00|13918.7|13917.2|13914.9|13913.4|13919.4|13918.1|13911.1|13909.6|511
1616114100000|2021-03-19 00:35:00|13915|13913.5|13908.2|13906.7|13915.3|13913.8|13908.1|13906.6|399
1616114400000|2021-03-19 00:40:00|13908.4|13906.9|13902.6|13901.1|13908.4|13906.9|13901.4|13900.1|498
1616114700000|2021-03-19 00:45:00|13902.7|13901.2|13908.4|13906.9|13908.4|13907.1|13902|13900.8|472
1616115000000|2021-03-19 00:50:00|13908.5|13907|13906.4|13904.9|13908.5|13907|13903.7|13902.5|431
1616115300000|2021-03-19 00:55:00|13906.5|13905|13907.5|13906.6|13908.7|13907.7|13904.1|13902.6|421
1616115600000|2021-03-19 01:00:00|13907.6|13906.7|13907.5|13906.6|13908.8|13907.7|13904.9|13903.5|566
1616115900000|2021-03-19 01:05:00|13907.4|13906.5|13907.1|13905.6|13908.4|13907.2|13905.5|13904.5|460
1616116200000|2021-03-19 01:10:00|13907|13905.5|13904.8|13903.3|13907.6|13906.2|13903.8|13902.3|513
1616116500000|2021-03-19 01:15:00|13904.7|13903.2|13904.1|13902.6|13905.1|13903.7|13902.5|13901.2|523
1616116800000|2021-03-19 01:20:00|13904|13902.5|13894.2|13892.7|13904.3|13902.9|13893.3|13891.6|683
1616117100000|2021-03-19 01:25:00|13894.1|13892.6|13895.3|13893.8|13897.1|13895.8|13893.1|13891.6|664
1616117400000|2021-03-19 01:30:00|13895.4|13893.9|13903.8|13902.9|13904.4|13903|13895.2|13893.9|732
1616117700000|2021-03-19 01:35:00|13903.9|13903|13907.6|13906.1|13908.1|13906.7|13902.5|13901.2|597
1616118000000|2021-03-19 01:40:00|13907.5|13906|13909.9|13908.4|13910.3|13909|13906.5|13905.2|521
1616118300000|2021-03-19 01:45:00|13909.6|13908.7|13907.2|13905.7|13910.9|13909.4|13904.8|13903.6|581
1616118600000|2021-03-19 01:50:00|13907.1|13905.6|13909.7|13908.2|13909.7|13908.2|13905.9|13904.4|614
1616118900000|2021-03-19 01:55:00|13909.8|13908.3|13915.5|13914|13915.6|13914.1|13908.8|13907.3|648
1616119200000|2021-03-19 02:00:00|13915.6|13914.1|13916.4|13914.9|13916.7|13915.2|13912.2|13910.7|559
1616119500000|2021-03-19 02:05:00|13916.3|13914.8|13915.3|13913.8|13917.2|13916|13914.5|13913.3|400
1616119800000|2021-03-19 02:10:00|13915.1|13913.6|13917.3|13915.8|13918.1|13916.8|13914.5|13913|449
1616120100000|2021-03-19 02:15:00|13917.5|13916|13909.9|13908.4|13917.5|13916.3|13909.7|13908.2|489
1616120400000|2021-03-19 02:20:00|13910|13908.5|13910|13908.5|13910.3|13908.8|13906.6|13905.3|508
1616120700000|2021-03-19 02:25:00|13909.8|13908.3|13913.3|13911.8|13914|13913|13909.7|13908.3|408
1616121000000|2021-03-19 02:30:00|13913.2|13911.7|13913.4|13911.9|13914.5|13913.2|13910.2|13908.7|356
1616121300000|2021-03-19 02:35:00|13913.3|13911.8|13914.8|13913.3|13915.5|13914|13911|13909.5|372
1616121600000|2021-03-19 02:40:00|13914.9|13913.4|13912.4|13910.9|13915.1|13913.6|13911.8|13910.3|293
1616121900000|2021-03-19 02:45:00|13912.6|13911.1|13915.5|13914.6|13915.9|13914.7|13911.3|13910.2|376
1616122200000|2021-03-19 02:50:00|13915.8|13914.3|13914.8|13913.3|13916.3|13915.3|13913.9|13912.5|323
1616122500000|2021-03-19 02:55:00|13914.9|13913.4|13909.8|13908.9|13915.6|13914.2|13909.3|13908.1|449
1616122800000|2021-03-19 03:00:00|13909.9|13909|13904.3|13902.8|13909.9|13909|13901.3|13900.2|660
1616123100000|2021-03-19 03:05:00|13904.4|13902.9|13904|13902.5|13906.6|13905.1|13903.4|13902.2|447
1616123400000|2021-03-19 03:10:00|13903.9|13902.4|13908.4|13906.9|13909.9|13908.4|13903.3|13901.9|406
1616123700000|2021-03-19 03:15:00|13908.8|13907.3|13910.9|13909.4|13910.9|13909.8|13908.1|13906.6|378
1616124000000|2021-03-19 03:20:00|13911|13909.5|13914.3|13912.8|13914.4|13913.1|13910.5|13909.3|332
1616124300000|2021-03-19 03:25:00|13914.4|13912.9|13913.5|13912|13915.9|13914.9|13913|13911.5|488
1616124600000|2021-03-19 03:30:00|13913.4|13911.9|13911.7|13910.8|13914.9|13913.7|13911.6|13910.6|351
1616124900000|2021-03-19 03:35:00|13911.6|13910.7|13913.3|13911.8|13915.1|13913.9|13910.6|13909.2|452
1616125200000|2021-03-19 03:40:00|13913.4|13911.9|13918.5|13917|13918.7|13917.2|13911.1|13909.6|930
1616125500000|2021-03-19 03:45:00|13918.3|13916.8|13913.8|13912.9|13918.3|13917.2|13911.4|13910.2|616
1616125800000|2021-03-19 03:50:00|13913.5|13912.6|13913.3|13911.8|13913.9|13912.7|13909|13907.8|584
1616126100000|2021-03-19 03:55:00|13913|13911.5|13916.5|13915|13916.9|13915.6|13912.7|13911.2|528
1616126400000|2021-03-19 04:00:00|13916.2|13914.7|13916.4|13914.9|13918.2|13916.9|13914.6|13913.3|550
1616126700000|2021-03-19 04:05:00|13916.5|13915|13916|13915.1|13916.9|13915.7|13914.4|13913.3|407
1616127000000|2021-03-19 04:10:00|13916.1|13915.2|13916.1|13915.2|13917.5|13916|13914.4|13913.3|446
1616127300000|2021-03-19 04:15:00|13916|13915.1|13916.4|13915.5|13917|13915.8|13914.5|13913.4|252
1616127600000|2021-03-19 04:20:00|13916.6|13915.7|13918.4|13916.9|13919.1|13917.7|13915.9|13915|352
1616127900000|2021-03-19 04:25:00|13918.6|13917.1|13922.5|13921|13922.6|13921.1|13918.2|13916.8|346
1616128200000|2021-03-19 04:30:00|13922.4|13920.9|13918.5|13917|13922.8|13921.7|13918|13916.6|451
1616128500000|2021-03-19 04:35:00|13918.7|13917.2|13921.8|13920.3|13922.5|13921.1|13918.6|13917.2|470
1616128800000|2021-03-19 04:40:00|13921.9|13920.4|13924.8|13923.3|13925.2|13923.9|13921.2|13920.1|350
1616129100000|2021-03-19 04:45:00|13924.9|13923.4|13924.7|13923.2|13926.8|13925.4|13923.6|13922.5|324
1616129400000|2021-03-19 04:50:00|13924.6|13923.1|13924.6|13923.7|13925.1|13924|13923|13921.8|284
1616129700000|2021-03-19 04:55:00|13924.7|13923.8|13923|13922.1|13924.9|13923.8|13923|13921.8|282
1616130000000|2021-03-19 05:00:00|13922.7|13921.8|13916.6|13915.1|13923|13921.8|13916|13914.8|471
1616130300000|2021-03-19 05:05:00|13916.5|13915|13913.6|13912.1|13917.7|13916.4|13913.1|13912|366
1616130600000|2021-03-19 05:10:00|13913.7|13912.2|13912.5|13911|13914.6|13913.6|13910.8|13909.6|432
1616130900000|2021-03-19 05:15:00|13912.4|13910.9|13910.7|13909.2|13912.4|13910.9|13908.5|13907.2|387
1616131200000|2021-03-19 05:20:00|13910.6|13909.1|13910|13908.5|13910.8|13909.5|13906.9|13905.6|440
1616131500000|2021-03-19 05:25:00|13910.1|13908.6|13914|13912.5|13914.9|13913.7|13910.1|13908.6|484
1616131800000|2021-03-19 05:30:00|13913.5|13912.6|13914.4|13912.9|13914.6|13913.3|13911.1|13909.9|395
1616132100000|2021-03-19 05:35:00|13914.5|13913|13914.6|13913.1|13915.4|13914.3|13913.4|13912.1|317
1616132400000|2021-03-19 05:40:00|13914.1|13912.6|13914.7|13913.2|13915.1|13914.1|13913.3|13912|324
1616132700000|2021-03-19 05:45:00|13914.6|13913.1|13914.6|13913.1|13915.7|13914.5|13913.7|13912.3|296
1616133000000|2021-03-19 05:50:00|13914.5|13913|13916.1|13915.2|13916.5|13915.3|13913.2|13912.3|297
1616133300000|2021-03-19 05:55:00|13916|13915.1|13916.7|13915.8|13918.6|13917.5|13914|13913.1|428
1616133600000|2021-03-19 06:00:00|13916.6|13915.7|13913.2|13911.7|13916.7|13915.8|13910.8|13909.3|465
1616133900000|2021-03-19 06:05:00|13912.6|13911.2|13910.6|13909.1|13912.7|13911.2|13910.2|13908.7|418
1616134200000|2021-03-19 06:10:00|13910.5|13909|13908.5|13907|13911.5|13910.2|13907.3|13906|562
1616134500000|2021-03-19 06:15:00|13908.6|13907.1|13911.8|13910.3|13915|13913.5|13907.8|13906.8|544
1616134800000|2021-03-19 06:20:00|13911.7|13910.2|13915.8|13914.9|13916.7|13915.6|13910.7|13909.2|455
1616135100000|2021-03-19 06:25:00|13915.7|13914.8|13919.9|13918.4|13921.3|13919.8|13915.7|13914.8|537
1616135400000|2021-03-19 06:30:00|13920.2|13918.7|13920.6|13919.1|13922.9|13921.4|13918.1|13916.7|584
1616135700000|2021-03-19 06:35:00|13920.7|13919.2|13923.1|13922.2|13925.4|13924.5|13920|13918.9|474
1616136000000|2021-03-19 06:40:00|13923|13922.1|13923.8|13922.3|13924.2|13923.1|13919.3|13917.8|452
1616136300000|2021-03-19 06:45:00|13923.7|13922.2|13920.6|13919.7|13924.1|13923|13920.3|13919.2|409
1616136600000|2021-03-19 06:50:00|13920.5|13919.6|13927.2|13926.3|13930.3|13928.8|13920.4|13919.3|629
1616136900000|2021-03-19 06:55:00|13927.3|13926.4|13924.9|13923.4|13928.1|13927.1|13923.8|13922.2|465
1616137200000|2021-03-19 07:00:00|13925.2|13923.7|13919.9|13918.4|13925.5|13924|13918.6|13917.1|597
1616137500000|2021-03-19 07:05:00|13919.8|13918.3|13923.5|13922|13925.5|13924.4|13918.2|13916.7|528
1616137800000|2021-03-19 07:10:00|13923.6|13922.1|13921.9|13920.4|13925.5|13924|13918.9|13918|560
1616138100000|2021-03-19 07:15:00|13921.8|13920.3|13938.4|13936.9|13940.5|13939.6|13921.3|13919.8|657
1616138400000|2021-03-19 07:20:00|13938.1|13936.6|13940.8|13939.3|13942|13940.8|13933.5|13932.2|566
1616138700000|2021-03-19 07:25:00|13941|13939.5|13941.6|13940.1|13944.1|13942.8|13936.6|13935.3|610
1616139000000|2021-03-19 07:30:00|13941.7|13940.2|13945.5|13944|13949.7|13948.8|13941.3|13939.8|673
1616139300000|2021-03-19 07:35:00|13945.6|13944.1|13954.6|13953.1|13957|13955.6|13943.2|13941.7|704
1616139600000|2021-03-19 07:40:00|13954.3|13953.4|13954.2|13952.7|13956.9|13955.8|13949.4|13948.3|583
1616139900000|2021-03-19 07:45:00|13954.4|13952.9|13953.1|13951.6|13956.6|13955.4|13952.2|13951.1|659
1616140200000|2021-03-19 07:50:00|13953|13951.5|13952.2|13950.7|13957.3|13956|13950.6|13949.5|668
1616140500000|2021-03-19 07:55:00|13952.1|13950.6|13950|13949.1|13957.5|13956.5|13949|13948|706
1616140800000|2021-03-19 08:00:00|13950.1|13949.2|13949.1|13948.2|13956.9|13955.5|13949|13947.9|1127
1616141100000|2021-03-19 08:05:00|13949|13948.1|13947.9|13947|13950.3|13949.3|13942|13940.8|1024
1616141400000|2021-03-19 08:10:00|13947.8|13946.9|13944.1|13943.2|13948.7|13947.7|13940.5|13939.3|684
1616141700000|2021-03-19 08:15:00|13944.2|13943.3|13946.3|13945.4|13947.5|13946.2|13940.1|13939.1|755
1616142000000|2021-03-19 08:20:00|13946.4|13945.5|13940.3|13938.8|13946.5|13945.5|13939.7|13938.4|688
1616142300000|2021-03-19 08:25:00|13940.4|13938.9|13939|13937.5|13944.6|13943.6|13938.4|13937.4|651
1616142600000|2021-03-19 08:30:00|13939.8|13938.1|13941.1|13939.6|13944.1|13943|13939.1|13937.9|660
1616142900000|2021-03-19 08:35:00|13941.2|13939.7|13943.4|13942.5|13946.5|13945.3|13941|13939.5|649
1616143200000|2021-03-19 08:40:00|13943.2|13942.3|13943.8|13942.3|13946.7|13945.5|13940.1|13939.2|694
1616143500000|2021-03-19 08:45:00|13943.9|13942.4|13954.4|13952.9|13954.7|13953.5|13943.2|13942.1|637
1616143800000|2021-03-19 08:50:00|13954.5|13953|13949.1|13948.2|13954.5|13953|13948.9|13947.7|617
1616144100000|2021-03-19 08:55:00|13949|13948.1|13951.8|13950.3|13953|13952.1|13947.4|13946.3|722
1616144400000|2021-03-19 09:00:00|13951.6|13950.7|13945.3|13943.8|13952.2|13950.9|13945|13943.7|563
1616144700000|2021-03-19 09:05:00|13945.4|13943.9|13945.4|13944.5|13946.7|13945.5|13941.2|13940.3|556
1616145000000|2021-03-19 09:10:00|13945.5|13944.6|13949.4|13948.5|13950.4|13949.5|13942.4|13941.2|614
1616145300000|2021-03-19 09:15:00|13949.6|13948.7|13955.7|13954.2|13959.8|13958.9|13949.3|13948.4|619
1616145600000|2021-03-19 09:20:00|13955.8|13954.3|13948.9|13948|13956.3|13955|13948.8|13947.8|678
1616145900000|2021-03-19 09:25:00|13949.2|13947.7|13941.1|13940.2|13951.1|13949.9|13940.7|13939.6|758
1616146200000|2021-03-19 09:30:00|13941|13940.1|13940|13939.1|13943.3|13942.1|13937.5|13936|617
1616146500000|2021-03-19 09:35:00|13940.1|13939.2|13934.7|13933.2|13946.2|13945.3|13934.1|13932.6|648
1616146800000|2021-03-19 09:40:00|13934.8|13933.3|13929.4|13927.9|13935.7|13934.2|13926.7|13925.5|601
1616147100000|2021-03-19 09:45:00|13929.5|13928|13930.4|13928.9|13932.4|13930.9|13925.2|13924.3|651
1616147400000|2021-03-19 09:50:00|13930.3|13928.8|13923.7|13922.2|13930.4|13929|13923.2|13921.8|605
1616147700000|2021-03-19 09:55:00|13923.8|13922.3|13924.1|13922.6|13926.8|13925.7|13920.6|13919.6|619
1616148000000|2021-03-19 10:00:00|13924|13922.5|13924.4|13922.9|13924.8|13923.5|13918.8|13917.7|712
1616148300000|2021-03-19 10:05:00|13924.5|13923|13930.2|13929.3|13930.5|13929.4|13924.3|13922.8|599
1616148600000|2021-03-19 10:10:00|13930.1|13929.2|13929.9|13928.4|13931.7|13930.6|13924.6|13923.4|644
1616148900000|2021-03-19 10:15:00|13929.7|13928.2|13932.9|13931.4|13938.3|13936.8|13928.1|13926.8|693
1616149200000|2021-03-19 10:20:00|13932.7|13931.8|13933.2|13932.3|13936.5|13935.3|13930.8|13929.6|449
1616149500000|2021-03-19 10:25:00|13933.4|13931.9|13933.5|13932|13936.6|13935.2|13931.3|13930.2|396
1616149800000|2021-03-19 10:30:00|13933.4|13931.9|13934.4|13932.9|13935.5|13934.4|13931.9|13930.5|583
1616150100000|2021-03-19 10:35:00|13934.5|13933|13933.3|13931.8|13934.8|13933.5|13931.8|13930.5|505
1616150400000|2021-03-19 10:40:00|13933.4|13931.9|13935.3|13933.8|13936.1|13934.9|13932.9|13931.4|408
1616150700000|2021-03-19 10:45:00|13935.2|13933.7|13926.9|13926|13936.4|13935.4|13926.6|13925.3|512
1616151000000|2021-03-19 10:50:00|13927.1|13925.6|13931.1|13930.2|13931.6|13930.2|13925.1|13923.8|550
1616151300000|2021-03-19 10:55:00|13931.2|13930.3|13929.9|13928.4|13933.6|13932.3|13929.3|13927.9|424
1616151600000|2021-03-19 11:00:00|13929.8|13928.3|13925.9|13925|13930.2|13928.9|13925.3|13923.8|456
1616151900000|2021-03-19 11:05:00|13926|13925.1|13923.6|13922.1|13926.3|13925.2|13921.5|13920.3|472
1616152200000|2021-03-19 11:10:00|13923.5|13922.6|13920.2|13919.3|13927.8|13926.3|13920.2|13919.3|631
1616152500000|2021-03-19 11:15:00|13920.1|13919.2|13918.9|13918|13920.2|13919.3|13912|13910.7|653
1616152800000|2021-03-19 11:20:00|13919.3|13917.4|13910.7|13909.2|13919.7|13918.3|13910.4|13908.9|561
1616153100000|2021-03-19 11:25:00|13910.5|13909|13918.5|13917.6|13918.7|13917.7|13908.7|13907.5|751
1616153400000|2021-03-19 11:30:00|13918.7|13917.2|13921.4|13920.5|13921.7|13920.6|13916.4|13915.2|493
1616153700000|2021-03-19 11:35:00|13920.9|13920|13927.3|13925.8|13928.3|13927.2|13920.1|13919|570
1616154000000|2021-03-19 11:40:00|13927.2|13926.3|13933.2|13932.3|13933.6|13932.4|13925.3|13924.3|682
1616154300000|2021-03-19 11:45:00|13933.1|13932.2|13926.2|13925.3|13935.3|13934.4|13925.4|13924.5|647
1616154600000|2021-03-19 11:50:00|13926.3|13924.8|13923.5|13922|13928.1|13927|13921.5|13920.6|495
1616154900000|2021-03-19 11:55:00|13923.2|13921.7|13909.1|13908.2|13924.6|13923.4|13909|13907.9|658
1616155200000|2021-03-19 12:00:00|13909|13908.1|13913.8|13912.9|13914.3|13913.4|13902.4|13901.5|931
1616155500000|2021-03-19 12:05:00|13913.9|13913|13914.2|13913.3|13916.4|13915.5|13907.9|13907|720
1616155800000|2021-03-19 12:10:00|13914.3|13913.4|13914.2|13913.3|13917.1|13916.2|13911.5|13910.3|468
1616156100000|2021-03-19 12:15:00|13914.3|13913.4|13913.6|13912.7|13917.2|13916|13913|13912.1|588
1616156400000|2021-03-19 12:20:00|13913.3|13912.4|13910.8|13909.9|13913.6|13912.6|13909.1|13908.2|800
1616156700000|2021-03-19 12:25:00|13911.5|13910.6|13914.1|13912.6|13914.2|13913.2|13909.1|13908.2|475
1616157000000|2021-03-19 12:30:00|13913.4|13912.5|13911.6|13910.7|13917.9|13917|13911|13909.6|696
1616157300000|2021-03-19 12:35:00|13911.5|13910.6|13910.6|13909.1|13911.6|13910.7|13904.8|13903.5|723
1616157600000|2021-03-19 12:40:00|13910.4|13908.9|13905.2|13904.3|13910.4|13909.1|13902.9|13902|702
1616157900000|2021-03-19 12:45:00|13905.1|13904.2|13890.3|13888.8|13905.2|13904.3|13886.4|13885.3|975
1616158200000|2021-03-19 12:50:00|13889.7|13888.2|13885.1|13884.2|13892.4|13891|13878.9|13878|1024
1616158500000|2021-03-19 12:55:00|13885.2|13884.3|13890.6|13889.1|13891.7|13890.8|13882.4|13881.5|943
1616158800000|2021-03-19 13:00:00|13890.7|13889.2|13875.2|13873.7|13890.7|13889.5|13867.6|13866.1|2033
1616159100000|2021-03-19 13:05:00|13875.1|13873.6|13871.6|13870.7|13885.7|13884.2|13869.8|13868.6|1616
1616159400000|2021-03-19 13:10:00|13871.7|13870.2|13865.6|13864.7|13874.9|13873.4|13863.2|13862.3|1507
1616159700000|2021-03-19 13:15:00|13865.7|13864.8|13868.7|13867.2|13869|13867.8|13861.7|13860.8|1143
1616160000000|2021-03-19 13:20:00|13867.9|13867|13858.7|13857.8|13867.9|13867|13854.1|13853.1|739
1616160300000|2021-03-19 13:25:00|13858.8|13857.9|13853.3|13852.4|13863.8|13862.9|13853.1|13852.2|812
1616160600000|2021-03-19 13:30:00|13852.9|13852|13854.4|13853.5|13860.9|13860|13852.9|13852|934
1616160900000|2021-03-19 13:35:00|13854.7|13853.8|13851.6|13850.7|13856.3|13855.4|13848.9|13848|843
1616161200000|2021-03-19 13:40:00|13851.4|13850.5|13844.8|13843.9|13851.5|13850.6|13842.6|13841.4|909
1616161500000|2021-03-19 13:45:00|13844.7|13843.3|13836.4|13835.5|13845.9|13844.9|13834.1|13833.2|1231
1616161800000|2021-03-19 13:50:00|13836.3|13835.4|13839.3|13838.4|13846.5|13845.6|13836.3|13835.4|1072
1616162100000|2021-03-19 13:55:00|13839.4|13838.5|13841.4|13840.5|13845.8|13844.7|13837.1|13836.2|1112
1616162400000|2021-03-19 14:00:00|13841.1|13840.2|13835.5|13834.6|13843.5|13842.6|13834.9|13833.8|1059
1616162700000|2021-03-19 14:05:00|13835.4|13834.5|13840.1|13839.2|13840.6|13839.6|13831.1|13830.1|967
1616163000000|2021-03-19 14:10:00|13839.9|13839|13838.5|13837|13840|13839.1|13833.9|13832.9|937
1616163300000|2021-03-19 14:15:00|13838.2|13837.3|13836.9|13836|13838.8|13837.9|13831.5|13830.4|835
1616163600000|2021-03-19 14:20:00|13837|13836.1|13842.4|13840.9|13842.9|13841.9|13834.8|13833.9|849
1616163900000|2021-03-19 14:25:00|13842.6|13841.5|13840.5|13839.6|13844.7|13843.5|13840.4|13839.5|802
1616164200000|2021-03-19 14:30:00|13840.4|13839.5|13836.5|13835|13843.7|13842.5|13835.4|13834.5|868
1616164500000|2021-03-19 14:35:00|13836.3|13835.4|13838.3|13837.4|13839.6|13838.5|13832|13830.8|1063
1616164800000|2021-03-19 14:40:00|13838.2|13837.3|13842.5|13841|13842.9|13842|13836.2|13835.3|836
1616165100000|2021-03-19 14:45:00|13842.3|13840.8|13836.7|13835.8|13847|13846.1|13834.2|13833.3|1089
1616165400000|2021-03-19 14:50:00|13836.8|13835.9|13848|13846.5|13848.6|13847.6|13834.6|13833.4|850
1616165700000|2021-03-19 14:55:00|13848.2|13846.7|13853.8|13852.9|13853.9|13853|13847.6|13846.6|809
1616166000000|2021-03-19 15:00:00|13853.9|13853|13859.6|13858.7|13861.2|13860.3|13852.6|13851.4|850
1616166300000|2021-03-19 15:05:00|13859.7|13858.8|13856|13855.1|13860.5|13859.4|13855.3|13854.2|759
1616166600000|2021-03-19 15:10:00|13856.2|13855.3|13852.8|13851.9|13858|13857|13848.1|13846.9|866
1616166900000|2021-03-19 15:15:00|13852.9|13852|13852.1|13850.6|13856.1|13855.2|13851.6|13850.4|693
1616167200000|2021-03-19 15:20:00|13852.3|13850.8|13845.5|13844.6|13853.7|13852.5|13845.5|13844.6|518
1616167500000|2021-03-19 15:25:00|13845.6|13844.7|13854.8|13853.3|13855|13853.8|13841.3|13840.4|927
1616167800000|2021-03-19 15:30:00|13854.1|13853.2|13856.4|13855.5|13856.9|13855.9|13850.2|13849|736
1616168100000|2021-03-19 15:35:00|13856.7|13855.8|13861.7|13860.2|13862.9|13861.9|13856.4|13855.5|698
1616168400000|2021-03-19 15:40:00|13861.6|13860.1|13863|13862.1|13863.5|13862.4|13855.4|13854.5|795
1616168700000|2021-03-19 15:45:00|13863.1|13862.2|13870.4|13869.5|13872|13871.1|13863|13861.9|851
1616169000000|2021-03-19 15:50:00|13870.3|13869.4|13863.2|13862.3|13874.5|13873.2|13859|13857.8|1028
1616169300000|2021-03-19 15:55:00|13863.8|13862.9|13871.3|13870.4|13873.3|13872.4|13861|13859.8|1296
1616169600000|2021-03-19 16:00:00|13871.4|13870.5|13871.3|13869.8|13875|13874.1|13870.1|13869.1|1046
1616169900000|2021-03-19 16:05:00|13871.1|13870.2|13873.7|13872.8|13880.5|13879.6|13869.6|13868.6|816
1616170200000|2021-03-19 16:10:00|13873.6|13872.7|13868.2|13866.7|13874.3|13873.4|13866.1|13865.2|777
1616170500000|2021-03-19 16:15:00|13868|13867.1|13868.1|13867.2|13871.3|13870.4|13864.9|13864|768
1616170800000|2021-03-19 16:20:00|13868|13867.1|13873.1|13871.6|13876.4|13874.9|13867.1|13866.2|652
1616171100000|2021-03-19 16:25:00|13873|13871.5|13877|13876.1|13877.4|13876.3|13871.5|13870.6|586
1616171400000|2021-03-19 16:30:00|13876.9|13876|13875.2|13874.3|13879.6|13878.7|13874|13873.1|643
1616171700000|2021-03-19 16:35:00|13875.1|13874.2|13874|13873.1|13875.3|13874.4|13869.3|13868.4|648
1616172000000|2021-03-19 16:40:00|13874.2|13873.3|13875.5|13874.6|13877.1|13876.2|13871.9|13871|573
1616172300000|2021-03-19 16:45:00|13875.9|13875|13878|13877.1|13880.3|13879.4|13875.4|13874.5|486
1616172600000|2021-03-19 16:50:00|13878.1|13877.2|13876|13875.1|13878.3|13877.2|13874.7|13873.6|512
1616172900000|2021-03-19 16:55:00|13875.9|13875|13874|13873.1|13876.2|13875.3|13871|13870.1|423
1616173200000|2021-03-19 17:00:00|13873.9|13873|13872|13871.1|13875.1|13874.2|13871.8|13870.9|497
1616173500000|2021-03-19 17:05:00|13871.9|13871|13874|13873.1|13874|13873.1|13870|13869.1|473
1616173800000|2021-03-19 17:10:00|13873.9|13873|13879.4|13878.5|13879.6|13878.7|13872|13870.9|541
1616174100000|2021-03-19 17:15:00|13879.3|13878.4|13880.1|13879.2|13881.8|13880.9|13878.5|13877.6|558
1616174400000|2021-03-19 17:20:00|13880.2|13879.3|13879.1|13878.2|13880.3|13879.4|13877.8|13876.9|435
1616174700000|2021-03-19 17:25:00|13879.2|13878.3|13881.2|13880.3|13882.2|13881.1|13877.9|13877|438
1616175000000|2021-03-19 17:30:00|13881.4|13880.5|13874.1|13873.2|13881.5|13880.5|13874.1|13873.2|453
1616175300000|2021-03-19 17:35:00|13874.2|13873.3|13873|13872.1|13875.2|13874.3|13872|13871.1|366
1616175600000|2021-03-19 17:40:00|13873.1|13872.2|13873|13872.1|13874.8|13873.5|13872.3|13871.4|321
1616175900000|2021-03-19 17:45:00|13873.1|13872.2|13876.5|13875.6|13876.7|13875.8|13867.7|13866.7|685
1616176200000|2021-03-19 17:50:00|13876.6|13875.7|13877.5|13876.6|13877.6|13876.7|13875.8|13874.8|361
1616176500000|2021-03-19 17:55:00|13877.6|13876.7|13882.2|13880.7|13882.4|13881.5|13877|13876.1|402
1616176800000|2021-03-19 18:00:00|13882.3|13880.8|13884.4|13883.5|13885.1|13884.2|13880.1|13879|521
1616177100000|2021-03-19 18:05:00|13884.5|13883.6|13878.8|13877.9|13884.5|13883.6|13878.6|13877.7|450
1616177400000|2021-03-19 18:10:00|13878.9|13878|13885.9|13885|13887|13885.9|13876.5|13875.6|459
1616177700000|2021-03-19 18:15:00|13886|13885.1|13876.9|13876|13886|13885.1|13876.7|13875.8|420
1616178000000|2021-03-19 18:20:00|13876.8|13875.9|13879|13878.1|13880.1|13879.2|13875.8|13874.6|346
1616178300000|2021-03-19 18:25:00|13878.9|13878|13876.7|13875.8|13880.1|13879.2|13876.6|13875.4|316
1616178600000|2021-03-19 18:30:00|13876.6|13875.7|13873.2|13872.3|13877.1|13876.2|13872.9|13871.9|392
1616178900000|2021-03-19 18:35:00|13873.3|13872.4|13870.2|13869.3|13874|13873.1|13870|13868.9|385
1616179200000|2021-03-19 18:40:00|13870.1|13869.2|13869.8|13868.3|13871.8|13870.9|13867.3|13866.4|472
1616179500000|2021-03-19 18:45:00|13869.5|13868.6|13872.8|13871.9|13872.8|13871.9|13868|13866.7|376
1616179800000|2021-03-19 18:50:00|13872.7|13871.8|13870.3|13869.4|13874|13873.1|13869.1|13868.2|311
1616180100000|2021-03-19 18:55:00|13870.8|13869.9|13871.2|13870.3|13873.1|13872.2|13867.1|13866.2|582
1616180400000|2021-03-19 19:00:00|13871.3|13870.4|13872.5|13871|13873.5|13872.2|13870.7|13869.8|459
1616180700000|2021-03-19 19:05:00|13872.4|13870.9|13867.5|13866|13874.5|13873.3|13867|13865.6|360
1616181000000|2021-03-19 19:10:00|13867.4|13865.9|13868.2|13866.7|13871.3|13870.1|13867.1|13865.8|493
1616181300000|2021-03-19 19:15:00|13868.1|13866.6|13865|13863.5|13868.7|13867.2|13862.1|13860.7|439
1616181600000|2021-03-19 19:20:00|13865.1|13864.1|13863.5|13862.6|13868.4|13866.9|13862.8|13861.6|475
1616181900000|2021-03-19 19:25:00|13863.6|13862.7|13868.4|13866.9|13868.8|13867.4|13862|13861.1|464
1616182200000|2021-03-19 19:30:00|13868.5|13867|13867.9|13867|13869.6|13868.3|13867|13865.8|327
1616182500000|2021-03-19 19:35:00|13868.2|13866.7|13872.3|13870.8|13872.7|13871.5|13867.9|13866.6|282
1616182800000|2021-03-19 19:40:00|13872.6|13871.1|13870.4|13868.9|13873.2|13872|13869.9|13868.8|347
1616183100000|2021-03-19 19:45:00|13870.2|13868.7|13865.9|13864.4|13870.6|13869.4|13864.8|13863.7|400
1616183400000|2021-03-19 19:50:00|13865.7|13864.2|13868.1|13866.6|13869.3|13867.8|13865|13863.7|498
1616183700000|2021-03-19 19:55:00|13867.6|13866.7|13864.9|13864|13868.4|13867.2|13863.1|13861.8|592
1616184000000|2021-03-19 20:00:00|13864.5|13863.6|13866.6|13865.1|13869.9|13868.4|13861|13859.7|526
1616184300000|2021-03-19 20:05:00|13866.5|13865|13864.5|13863|13866.9|13865.4|13862.4|13860.9|321
1616184600000|2021-03-19 20:10:00|13864.4|13862.9|13866.3|13864.8|13866.3|13865|13863.7|13862.5|228
1616184900000|2021-03-19 20:15:00|13866.2|13864.7|13866.2|13864.7|13867.3|13865.8|13865.6|13864.5|161
1616185200000|2021-03-19 20:20:00|13866.3|13864.8|13860.1|13859.2|13866.3|13864.8|13859.7|13858.2|251
1616185500000|2021-03-19 20:25:00|13860.2|13859.3|13860.7|13859.2|13862.1|13860.6|13859.3|13857.9|189
1616185800000|2021-03-19 20:30:00|13860.6|13859.1|13861.7|13860.2|13862|13860.5|13859.6|13858.4|234
1616186100000|2021-03-19 20:35:00|13861.4|13859.9|13862|13860.5|13862.2|13860.7|13860.7|13859.2|179
1616186400000|2021-03-19 20:40:00|13862.2|13860.7|13864.8|13863.3|13864.8|13863.3|13861.4|13859.9|244
1616186700000|2021-03-19 20:45:00|13864.4|13862.9|13864.5|13863|13866.6|13865.1|13863.4|13861.9|333
1616187000000|2021-03-19 20:50:00|13864.2|13862.7|13864.2|13862.7|13866.3|13864.8|13862.8|13861.3|404
1616187300000|2021-03-19 20:55:00|13864.3|13862.8|13870.7|13860.7|13878.9|13868.9|13863.5|13857.2|871
1616360400000|2021-03-21 21:00:00|13849.5|13831|13851.6|13833.4|13853.2|13835.3|13846.3|13826.3|76
1616360700000|2021-03-21 21:05:00|13847.8|13835.2|13851.4|13833.7|13855.6|13838.7|13847.2|13827.4|188
1616361000000|2021-03-21 21:10:00|13851.6|13833.3|13851.6|13832.5|13855.8|13838.1|13847.6|13829|123
1616361300000|2021-03-21 21:15:00|13851.7|13832.6|13850.5|13830.5|13867|13847|13844.9|13824.9|158
1616361600000|2021-03-21 21:20:00|13851.6|13833.2|13848.4|13831.7|13852.7|13835.3|13848.2|13830.6|107
1616361900000|2021-03-21 21:25:00|13849.5|13830.8|13847.8|13833.9|13851.6|13838|13843.5|13830.5|175
1616362200000|2021-03-21 21:30:00|13847.4|13833.6|13838.1|13831.6|13852|13837.1|13837.3|13825.4|209
1616362500000|2021-03-21 21:35:00|13838.6|13832.1|13844.9|13833.3|13848.8|13836.5|13838.1|13829.2|89
1616362800000|2021-03-21 21:40:00|13845|13833.2|13841.7|13835.2|13845.9|13837.3|13841.3|13830.8|92
1616363100000|2021-03-21 21:45:00|13841.9|13835.4|13842.9|13836.4|13842.9|13836.4|13841.4|13834.9|46
1616363400000|2021-03-21 21:50:00|13842.5|13836|13841.2|13834.7|13843.6|13836.2|13841.2|13831.7|71
1616363700000|2021-03-21 21:55:00|13841.3|13834.8|13838.7|13837.2|13841.6|13837.5|13838.5|13834.7|45
1616364000000|2021-03-21 22:00:00|13838.2|13836.7|13847.3|13837.3|13848.4|13842.5|13837|13831.2|619
1616364300000|2021-03-21 22:05:00|13847.2|13837.2|13846.1|13844.6|13848.6|13845|13841.9|13836.4|383
1616364600000|2021-03-21 22:10:00|13846.3|13844.8|13844.9|13839.7|13848.8|13845.4|13841.7|13838.8|358
1616364900000|2021-03-21 22:15:00|13844|13839.9|13843.8|13840.8|13844.7|13841.4|13839.5|13836|461
1616365200000|2021-03-21 22:20:00|13843.6|13840.9|13841.7|13838.5|13845.9|13842.8|13838.8|13836|509
1616365500000|2021-03-21 22:25:00|13841.8|13838.7|13845|13842.7|13845.4|13843.1|13841.5|13838.7|383
1616365800000|2021-03-21 22:30:00|13845.4|13843|13846.2|13843.2|13848.6|13846.4|13845.3|13842.6|425
1616366100000|2021-03-21 22:35:00|13846.1|13843.4|13844.4|13841.6|13847.4|13844.6|13843.8|13841|524
1616366400000|2021-03-21 22:40:00|13843.4|13841.7|13844.2|13842|13846.1|13843.1|13841.5|13839.3|410
1616366700000|2021-03-21 22:45:00|13844.4|13841.6|13843|13840.3|13845.9|13842.2|13841.5|13839.5|367
1616367000000|2021-03-21 22:50:00|13842.8|13840.4|13840.4|13838.9|13844.4|13842.4|13839|13837|352
1616367300000|2021-03-21 22:55:00|13840.5|13839|13840.1|13837.9|13841.1|13839|13839.1|13837|308
1616367600000|2021-03-21 23:00:00|13839.8|13838.3|13844.4|13842.9|13844.6|13843.1|13837.9|13836.4|365
1616367900000|2021-03-21 23:05:00|13844.5|13843|13845.7|13844.2|13846|13844.8|13843.1|13841.6|289
1616368200000|2021-03-21 23:10:00|13845.5|13844|13844.5|13843|13845.9|13844.5|13843.5|13842|202
1616368500000|2021-03-21 23:15:00|13844.4|13842.9|13842.3|13840.8|13844.4|13842.9|13841|13839.5|154
1616368800000|2021-03-21 23:20:00|13841.8|13840.9|13841.4|13839.9|13845.4|13843.9|13840.9|13839.4|303
1616369100000|2021-03-21 23:25:00|13841.3|13839.8|13842.1|13840.6|13842.8|13841.3|13841.3|13839.8|178
1616369400000|2021-03-21 23:30:00|13842.6|13841.1|13840.2|13838.7|13842.6|13841.3|13839.7|13838.2|229
1616369700000|2021-03-21 23:35:00|13840.3|13838.8|13839.8|13838.3|13840.7|13839.3|13838.2|13836.4|182
1616370000000|2021-03-21 23:40:00|13839.4|13838.5|13839.8|13838.3|13840.2|13838.7|13838.2|13836.7|164
1616370300000|2021-03-21 23:45:00|13839.7|13838.2|13835.6|13834.1|13839.7|13838.2|13835.2|13833.7|154
1616370600000|2021-03-21 23:50:00|13835.7|13834.2|13833.1|13831.6|13836.1|13834.6|13832.2|13830.7|185
1616370900000|2021-03-21 23:55:00|13833.2|13831.7|13834.4|13832.9|13834.5|13833|13830.2|13828.9|248
1616371200000|2021-03-22 00:00:00|13834.3|13832.8|13839.7|13838.2|13839.8|13838.3|13834|13832.5|380
1616371500000|2021-03-22 00:05:00|13839.6|13838.1|13843.9|13842.4|13846|13844.6|13839.6|13838.1|450
1616371800000|2021-03-22 00:10:00|13844|13842.5|13840.5|13839|13844.8|13843.3|13839.4|13837.9|289
1616372100000|2021-03-22 00:15:00|13840.6|13839.1|13839.4|13837.9|13840.9|13839.6|13839.1|13837.7|235
1616372400000|2021-03-22 00:20:00|13839.7|13838.2|13839.3|13837.8|13840.8|13839.3|13837.1|13835.7|266
1616372700000|2021-03-22 00:25:00|13839.2|13837.7|13837.5|13836|13839.3|13837.8|13835.9|13834.7|319
1616373000000|2021-03-22 00:30:00|13837.6|13836.1|13836|13834.5|13839.1|13837.6|13835.3|13833.8|317
1616373300000|2021-03-22 00:35:00|13836.1|13834.6|13836.2|13834.7|13836.5|13835.2|13834.4|13833|293
1616373600000|2021-03-22 00:40:00|13836.3|13834.8|13835.5|13834|13838.7|13837.2|13834.9|13833.7|246
1616373900000|2021-03-22 00:45:00|13835.6|13834.1|13836.3|13834.8|13837.3|13835.8|13834|13832.9|280
1616374200000|2021-03-22 00:50:00|13836.4|13834.9|13834.4|13832.9|13836.5|13835|13832|13830.7|355
1616374500000|2021-03-22 00:55:00|13835.1|13833.6|13830.2|13828.7|13835.3|13833.8|13828.3|13826.8|318
1616374800000|2021-03-22 01:00:00|13829.8|13828.9|13829|13827.5|13829.9|13828.9|13826.8|13825.3|521
1616375100000|2021-03-22 01:05:00|13828.9|13827.4|13830.8|13829.3|13832.3|13830.8|13828.9|13827.4|257
1616375400000|2021-03-22 01:10:00|13830.9|13829.4|13826.8|13825.3|13831.7|13830.3|13823.7|13822.7|464
1616375700000|2021-03-22 01:15:00|13826.5|13825|13821.4|13819.9|13827.1|13825.6|13820.3|13819.1|457
1616376000000|2021-03-22 01:20:00|13821.3|13819.8|13819.9|13818.4|13822.9|13821.4|13819.6|13817.8|440
1616376300000|2021-03-22 01:25:00|13820.1|13818.6|13821|13819.5|13821.1|13819.6|13818.3|13817|365
1616376600000|2021-03-22 01:30:00|13821.4|13819.9|13824.5|13823|13826.6|13825.2|13821.3|13819.8|418
1616376900000|2021-03-22 01:35:00|13824.4|13822.9|13821.4|13819.9|13826.5|13825|13820.3|13818.9|435
1616377200000|2021-03-22 01:40:00|13821.5|13820|13824.1|13822.6|13825.2|13823.7|13820.6|13819.1|360
1616377500000|2021-03-22 01:45:00|13824.2|13822.7|13825.4|13823.9|13827.8|13826.3|13823.9|13822.4|367
1616377800000|2021-03-22 01:50:00|13825.2|13823.7|13826.6|13825.1|13826.7|13825.5|13823|13821.8|277
1616378100000|2021-03-22 01:55:00|13826.7|13825.2|13827.5|13826|13830.5|13829.3|13826|13824.7|373
1616378400000|2021-03-22 02:00:00|13827.4|13825.9|13826.6|13825.7|13828.6|13827.2|13826.4|13825.1|366
1616378700000|2021-03-22 02:05:00|13826.5|13825.6|13830.7|13829.2|13831.8|13830.7|13826.5|13825.6|364
1616379000000|2021-03-22 02:10:00|13831.1|13829.6|13834.1|13832.6|13834.7|13833.3|13829|13827.7|302
1616379300000|2021-03-22 02:15:00|13834.2|13832.7|13835.2|13833.7|13836.6|13835.3|13833.6|13832.4|277
1616379600000|2021-03-22 02:20:00|13834.9|13833.4|13833.4|13831.9|13836.2|13835|13832.4|13830.9|235
1616379900000|2021-03-22 02:25:00|13833.2|13832.3|13833.5|13832|13835.1|13833.6|13831.8|13830.4|221
1616380200000|2021-03-22 02:30:00|13833.4|13831.9|13833.1|13831.6|13836.7|13835.2|13831.6|13830.1|280
1616380500000|2021-03-22 02:35:00|13833.2|13831.7|13831.3|13829.8|13834.3|13833.2|13829.8|13828.6|232
1616380800000|2021-03-22 02:40:00|13831.1|13829.6|13829.1|13827.6|13831.4|13829.9|13828|13826.7|236
1616381100000|2021-03-22 02:45:00|13829.2|13827.7|13830.3|13828.8|13830.7|13829.3|13827.5|13826|328
1616381400000|2021-03-22 02:50:00|13830.4|13828.9|13834.1|13833.2|13834.2|13833.3|13830.2|13828.7|196
1616381700000|2021-03-22 02:55:00|13834|13833.1|13837.4|13835.9|13837.6|13836.5|13833.1|13832|398
1616382000000|2021-03-22 03:00:00|13837.3|13835.8|13837.4|13835.9|13839.9|13838.6|13835.4|13834.2|424
1616382300000|2021-03-22 03:05:00|13837.3|13835.8|13842.7|13841.2|13843.5|13842.2|13836.4|13834.9|318
1616382600000|2021-03-22 03:10:00|13842.6|13841.1|13845.6|13844.1|13846.2|13844.9|13842.4|13840.9|349
1616382900000|2021-03-22 03:15:00|13845.8|13844.3|13845.6|13844.1|13846.6|13845.2|13844.4|13843|300
1616383200000|2021-03-22 03:20:00|13845.5|13844|13844.8|13843.3|13846|13844.5|13843.7|13842.7|350
1616383500000|2021-03-22 03:25:00|13845.2|13843.7|13846.2|13845.3|13846.8|13845.8|13844.9|13843.7|202
1616383800000|2021-03-22 03:30:00|13846.1|13845.2|13842.2|13840.7|13846.8|13845.6|13841.5|13840|318
1616384100000|2021-03-22 03:35:00|13842.3|13840.8|13844.2|13842.7|13844.3|13842.8|13841.9|13840.6|201
1616384400000|2021-03-22 03:40:00|13844.7|13843.8|13845.9|13844.4|13848.4|13847.2|13844.4|13842.9|286
1616384700000|2021-03-22 03:45:00|13845.6|13844.1|13842.2|13841.3|13846.2|13844.7|13841.3|13840.1|232
1616385000000|2021-03-22 03:50:00|13842.1|13841.2|13841.7|13840.2|13842.7|13841.4|13840.5|13839|183
1616385300000|2021-03-22 03:55:00|13841.6|13840.1|13840.9|13839.4|13842.3|13841.3|13840.6|13839.1|246
1616385600000|2021-03-22 04:00:00|13840.7|13839.2|13839.6|13838.1|13842.6|13841.1|13839.6|13838.1|272
1616385900000|2021-03-22 04:05:00|13839.4|13837.9|13842.8|13841.3|13843.5|13842|13839.2|13837.8|230
1616386200000|2021-03-22 04:10:00|13842.7|13841.2|13845.7|13844.2|13846.2|13844.4|13842.4|13840.9|205
1616386500000|2021-03-22 04:15:00|13845.6|13844.1|13848.7|13847.2|13848.9|13847.8|13845.6|13844.1|257
1616386800000|2021-03-22 04:20:00|13848.8|13847.3|13853.4|13852.5|13853.9|13852.7|13848.5|13847.2|367
1616387100000|2021-03-22 04:25:00|13853.5|13852.6|13851.5|13850|13855|13853.5|13850|13848.5|247
1616387400000|2021-03-22 04:30:00|13851.6|13850.1|13850.6|13849.1|13851.7|13850.4|13849.4|13848|252
1616387700000|2021-03-22 04:35:00|13850.7|13849.2|13852.8|13851.3|13853.4|13851.9|13850.4|13849|227
1616388000000|2021-03-22 04:40:00|13852.9|13851.4|13851.7|13850.2|13853.6|13852.3|13851.3|13850|274
1616388300000|2021-03-22 04:45:00|13852|13850.5|13851.2|13849.7|13852.2|13850.9|13850.4|13849.5|287
1616388600000|2021-03-22 04:50:00|13851.1|13849.6|13852.5|13851|13852.6|13851.4|13850.4|13849.1|270
1616388900000|2021-03-22 04:55:00|13852.4|13850.9|13849.3|13847.8|13852.5|13851|13848.2|13846.7|231
1616389200000|2021-03-22 05:00:00|13849.2|13847.7|13852.2|13850.7|13852.7|13851.5|13847.3|13845.8|420
1616389500000|2021-03-22 05:05:00|13852.3|13850.8|13854.9|13853.4|13856|13854.6|13852.2|13850.7|305
1616389800000|2021-03-22 05:10:00|13854.8|13853.3|13854.3|13853.4|13855|13853.7|13853|13851.5|275
1616390100000|2021-03-22 05:15:00|13854.4|13853.5|13854.2|13852.7|13855.3|13853.8|13853.9|13852.6|216
1616390400000|2021-03-22 05:20:00|13854.3|13852.8|13852.7|13851.8|13854.4|13852.9|13852.3|13851|202
1616390700000|2021-03-22 05:25:00|13852.8|13851.9|13855.4|13853.9|13856.4|13854.9|13852.8|13851.7|254
1616391000000|2021-03-22 05:30:00|13855.2|13853.7|13860.6|13859.1|13860.8|13859.6|13854.5|13853.4|341
1616391300000|2021-03-22 05:35:00|13860.8|13859.3|13861.4|13860.5|13862|13860.8|13860.4|13859.2|269
1616391600000|2021-03-22 05:40:00|13861.3|13860.4|13859.7|13858.8|13861.7|13860.5|13858.5|13857.6|287
1616391900000|2021-03-22 05:45:00|13859.8|13858.9|13860.7|13859.2|13861.8|13860.5|13859.8|13858.8|252
1616392200000|2021-03-22 05:50:00|13860.8|13859.3|13859.8|13858.3|13862.8|13861.6|13858.5|13857.1|336
1616392500000|2021-03-22 05:55:00|13859.7|13858.2|13855.9|13854.4|13860|13858.7|13855.3|13854.2|459
1616392800000|2021-03-22 06:00:00|13855.8|13854.3|13850.6|13849.7|13857.4|13856.1|13849.2|13847.9|469
1616393100000|2021-03-22 06:05:00|13850.2|13849.3|13852.5|13851|13855.7|13854.2|13850.2|13849.3|344
1616393400000|2021-03-22 06:10:00|13852.4|13850.9|13848.4|13847.5|13853.1|13851.9|13848.3|13847.2|348
1616393700000|2021-03-22 06:15:00|13848.5|13847.6|13850.5|13849.6|13850.7|13849.7|13847.5|13846.4|403
1616394000000|2021-03-22 06:20:00|13850.4|13849.5|13857.9|13856.4|13858|13856.6|13850.2|13848.8|386
1616394300000|2021-03-22 06:25:00|13858|13856.5|13852.7|13851.2|13858.8|13857.4|13852.6|13851.1|387
1616394600000|2021-03-22 06:30:00|13852.8|13851.3|13848.9|13847.4|13853.8|13852.6|13845.2|13844|483
1616394900000|2021-03-22 06:35:00|13849.1|13847.6|13859.4|13858.5|13859.8|13858.5|13847.5|13846.4|482
1616395200000|2021-03-22 06:40:00|13859.7|13858.2|13852.5|13851.6|13860.6|13859.2|13852.4|13851.3|378
1616395500000|2021-03-22 06:45:00|13852.7|13851.2|13853.1|13851.6|13856.8|13855.6|13852.2|13850.8|279
1616395800000|2021-03-22 06:50:00|13853.2|13851.7|13856.3|13855.4|13856.8|13855.5|13851.7|13850.2|266
1616396100000|2021-03-22 06:55:00|13856.2|13855.3|13851.7|13850.2|13858.6|13857.6|13851|13849.8|315
1616396400000|2021-03-22 07:00:00|13852|13850.5|13843.4|13841.9|13852.4|13850.9|13842.3|13840.8|684
1616396700000|2021-03-22 07:05:00|13843.5|13842|13843.1|13842.2|13845.4|13843.9|13841.7|13840.2|503
1616397000000|2021-03-22 07:10:00|13843|13842.1|13844.2|13843.3|13844.3|13843.3|13839.1|13838.2|415
1616397300000|2021-03-22 07:15:00|13844.3|13843.4|13852.4|13850.9|13859|13857.5|13844.3|13843|659
1616397600000|2021-03-22 07:20:00|13852.3|13850.8|13853.4|13851.9|13856.6|13855.1|13848.1|13847|485
1616397900000|2021-03-22 07:25:00|13853.3|13851.8|13854.2|13852.7|13858.6|13857.4|13853.2|13851.8|523
1616398200000|2021-03-22 07:30:00|13854.1|13852.6|13854.5|13853.6|13858.4|13856.9|13850.4|13849.3|598
1616398500000|2021-03-22 07:35:00|13854.6|13853.7|13847.9|13846.4|13856.1|13854.8|13844.3|13843.4|676
1616398800000|2021-03-22 07:40:00|13847.6|13846.7|13843.3|13841.8|13849.4|13848.3|13842.3|13841.2|572
1616399100000|2021-03-22 07:45:00|13843.2|13841.7|13840.5|13839.6|13846.9|13845.6|13837.2|13835.8|697
1616399400000|2021-03-22 07:50:00|13840.6|13839.7|13844.3|13843.4|13846.1|13844.9|13837.5|13836.3|730
1616399700000|2021-03-22 07:55:00|13844.4|13843.5|13849.5|13848|13851.8|13850.9|13843.4|13842.2|618
1616400000000|2021-03-22 08:00:00|13849.6|13848.1|13849.5|13848.6|13852.5|13851.3|13848.3|13847|826
1616400300000|2021-03-22 08:05:00|13849.4|13848.5|13845.3|13843.8|13849.5|13848.6|13839.2|13838|746
1616400600000|2021-03-22 08:10:00|13845.1|13843.6|13849.2|13847.7|13850.6|13849.6|13842.2|13840.9|778
1616400900000|2021-03-22 08:15:00|13849.1|13848.2|13856.5|13855|13857.8|13856.5|13848.1|13846.9|767
1616401200000|2021-03-22 08:20:00|13856.6|13855.1|13860.7|13859.8|13863.5|13862.4|13856.4|13854.9|764
1616401500000|2021-03-22 08:25:00|13860.6|13859.7|13861.1|13860.2|13862.4|13861.1|13856.4|13855.5|777
1616401800000|2021-03-22 08:30:00|13861.2|13860.3|13869.5|13868.6|13869.5|13868.6|13858.6|13857.7|840
1616402100000|2021-03-22 08:35:00|13868.4|13867.5|13864.2|13863.3|13871.7|13870.5|13863.5|13862.4|685
1616402400000|2021-03-22 08:40:00|13864.1|13863.2|13866.1|13864.6|13867.4|13866.1|13861|13859.9|763
1616402700000|2021-03-22 08:45:00|13866.2|13864.7|13863.1|13862.2|13868.7|13867.4|13861.1|13860.1|649
1616403000000|2021-03-22 08:50:00|13863|13862.1|13867.9|13867|13869.4|13868.2|13861.9|13860.9|552
1616403300000|2021-03-22 08:55:00|13868|13867.1|13865.9|13865|13872.6|13871.6|13864.4|13863.5|663
1616403600000|2021-03-22 09:00:00|13865.8|13864.9|13868.4|13866.9|13870.1|13869.1|13863.9|13863|670
1616403900000|2021-03-22 09:05:00|13868|13867.1|13869|13868.1|13874.9|13874|13868|13867.1|595
1616404200000|2021-03-22 09:10:00|13868.9|13868|13868.5|13867|13870.2|13869.2|13866.7|13865.8|443
1616404500000|2021-03-22 09:15:00|13868.4|13866.9|13866.9|13866|13870|13869.1|13863.9|13863|543
1616404800000|2021-03-22 09:20:00|13867|13866.1|13862.9|13862|13867|13866.1|13861.9|13861|658
1616405100000|2021-03-22 09:25:00|13863.3|13861.8|13859|13858.1|13866|13864.9|13857.6|13856.6|634
1616405400000|2021-03-22 09:30:00|13859.1|13858.2|13860|13859.1|13862.9|13862|13857.7|13856.8|500
1616405700000|2021-03-22 09:35:00|13860.1|13859.2|13864.6|13863.7|13865.2|13864.1|13859.6|13858.5|461
1616406000000|2021-03-22 09:40:00|13864.7|13863.8|13856|13855.1|13864.8|13863.9|13855.5|13854.6|567
1616406300000|2021-03-22 09:45:00|13856.1|13855.2|13857.7|13856.8|13860.3|13859.1|13855.9|13854.8|394
1616406600000|2021-03-22 09:50:00|13857.6|13856.7|13851|13850.1|13858|13857|13849.7|13848.8|486
1616406900000|2021-03-22 09:55:00|13851.1|13850.2|13854.6|13853.7|13856.6|13855.6|13848.8|13847.9|553
1616407200000|2021-03-22 10:00:00|13855.1|13853.6|13860.2|13859.3|13862.6|13861.4|13855.1|13853.6|467
1616407500000|2021-03-22 10:05:00|13860.1|13859.2|13856.7|13855.8|13862.6|13861.6|13856.6|13855.7|518
1616407800000|2021-03-22 10:10:00|13856.6|13855.7|13856.9|13856|13862.1|13861.1|13856.4|13855.5|480
1616408100000|2021-03-22 10:15:00|13857|13856.1|13864.3|13862.8|13866|13865.1|13856.9|13856|501
1616408400000|2021-03-22 10:20:00|13864.2|13862.7|13862.9|13862|13866.3|13865.4|13862.9|13861.9|513
1616408700000|2021-03-22 10:25:00|13862.8|13861.9|13852.9|13852|13862.9|13862|13852.8|13851.9|498
1616409000000|2021-03-22 10:30:00|13853.2|13852.3|13851.9|13851|13856.7|13855.6|13851.8|13850.9|436
1616409300000|2021-03-22 10:35:00|13851.8|13850.9|13848.9|13848|13853.2|13852.1|13848.9|13847.7|402
1616409600000|2021-03-22 10:40:00|13849|13848.1|13842.6|13841.1|13849.1|13848.2|13840.4|13839.5|457
1616409900000|2021-03-22 10:45:00|13842.5|13841|13845|13843.5|13845.5|13844.2|13841.6|13840.7|432
1616410200000|2021-03-22 10:50:00|13845.1|13843.6|13846.9|13846|13849.9|13848.7|13844.6|13843.4|592
1616410500000|2021-03-22 10:55:00|13847.1|13846.2|13854.9|13853.4|13856|13854.9|13847.1|13845.8|639
1616410800000|2021-03-22 11:00:00|13855|13853.5|13862.2|13861.3|13863.3|13862.4|13853|13852.1|559
1616411100000|2021-03-22 11:05:00|13861.9|13861|13861.1|13860.2|13864.2|13863.2|13858.5|13857.1|599
1616411400000|2021-03-22 11:10:00|13861|13860.1|13861.8|13860.9|13865.6|13864.3|13860.1|13859.2|555
1616411700000|2021-03-22 11:15:00|13861.9|13861|13853.4|13851.9|13862.4|13861.3|13849.9|13848.4|757
1616412000000|2021-03-22 11:20:00|13853.3|13851.8|13864.1|13862.6|13865.8|13864.9|13852.9|13851.7|661
1616412300000|2021-03-22 11:25:00|13864.2|13862.7|13869.9|13868.4|13870|13868.9|13862.9|13861.8|537
1616412600000|2021-03-22 11:30:00|13870|13868.5|13873.8|13872.9|13875.2|13874.1|13867.6|13866.7|535
1616412900000|2021-03-22 11:35:00|13873.7|13872.8|13871.7|13870.8|13875.7|13874.8|13867.9|13866.9|565
1616413200000|2021-03-22 11:40:00|13871.8|13870.9|13868.8|13867.9|13873.7|13872.8|13868.7|13867.8|501
1616413500000|2021-03-22 11:45:00|13869.1|13868.2|13867.9|13867|13871.1|13870.2|13866.5|13865.6|530
1616413800000|2021-03-22 11:50:00|13867.8|13866.9|13868|13866.5|13870.3|13869.1|13863.7|13862.5|478
1616414100000|2021-03-22 11:55:00|13868.1|13866.6|13871.1|13870.2|13877.7|13876.5|13867.7|13866.5|516
1616414400000|2021-03-22 12:00:00|13870.9|13870|13863.9|13863|13873.5|13872.6|13863.7|13862.7|668
1616414700000|2021-03-22 12:05:00|13864|13863.1|13864.8|13863.9|13868.3|13867.1|13862.1|13861.2|606
1616415000000|2021-03-22 12:10:00|13864.9|13864|13863.9|13863|13865.8|13864.9|13860.6|13859.7|642
1616415300000|2021-03-22 12:15:00|13864.1|13863.2|13857.3|13856.4|13865.8|13864.7|13857.2|13856.3|451
1616415600000|2021-03-22 12:20:00|13857.5|13856|13864.1|13863.2|13864.6|13863.7|13857|13856|616
1616415900000|2021-03-22 12:25:00|13864|13863.1|13864.2|13863.3|13865.2|13864.1|13860.6|13859.5|529
1616416200000|2021-03-22 12:30:00|13864.1|13863.2|13866|13865.1|13866|13865.1|13860|13859.1|509
1616416500000|2021-03-22 12:35:00|13865.8|13864.9|13851.7|13850.8|13866.3|13865.4|13851.7|13850.8|675
1616416800000|2021-03-22 12:40:00|13851.6|13850.7|13851.1|13849.6|13855.9|13854.8|13849|13847.7|728
1616417100000|2021-03-22 12:45:00|13851.3|13849.8|13849.5|13848.6|13855.3|13854.4|13848.7|13847.7|621
1616417400000|2021-03-22 12:50:00|13849.4|13848.5|13843.5|13842|13850.8|13849.6|13842.8|13841.5|582
1616417700000|2021-03-22 12:55:00|13842.9|13841.7|13846.5|13845|13847.3|13846.2|13841.1|13840|571
1616418000000|2021-03-22 13:00:00|13846.2|13844.7|13827.5|13826|13848|13846.5|13826.5|13825.3|866
1616418300000|2021-03-22 13:05:00|13827.1|13826.2|13826.2|13825.3|13830.6|13829.5|13823.9|13823|709
1616418600000|2021-03-22 13:10:00|13826.1|13825.2|13831.8|13830.9|13834.2|13833.3|13822.7|13821.5|826
1616418900000|2021-03-22 13:15:00|13831.9|13831|13835.5|13834.6|13835.6|13834.7|13830.6|13829.7|605
1616419200000|2021-03-22 13:20:00|13835.6|13834.7|13831.2|13830.3|13835.6|13834.7|13828|13827.1|503
1616419500000|2021-03-22 13:25:00|13831.3|13830.4|13834.9|13834|13837.4|13836.5|13831.1|13830.2|454
1616419800000|2021-03-22 13:30:00|13834.8|13833.9|13839.4|13838.5|13840.3|13839.4|13830.9|13830|607
1616420100000|2021-03-22 13:35:00|13839.5|13838.6|13836.1|13835.2|13840|13839.1|13834.5|13833.6|487
1616420400000|2021-03-22 13:40:00|13836.2|13835.3|13825.9|13825|13836.3|13835.4|13823.7|13822.8|649
1616420700000|2021-03-22 13:45:00|13826.1|13825.2|13829.8|13828.9|13832.8|13831.9|13825|13824.1|633
1616421000000|2021-03-22 13:50:00|13829.9|13829|13830.2|13829.3|13835.7|13834.8|13827|13826.1|660
1616421300000|2021-03-22 13:55:00|13830.3|13829.4|13828.8|13827.3|13830.8|13829.9|13821.7|13820.6|767
1616421600000|2021-03-22 14:00:00|13828.9|13827.4|13831.3|13830.4|13833.2|13832.1|13828.2|13827.2|841
1616421900000|2021-03-22 14:05:00|13831.2|13830.3|13832.5|13831.6|13836.9|13835.6|13830.3|13829.4|785
1616422200000|2021-03-22 14:10:00|13832.4|13831.5|13829.3|13828.4|13838.3|13837.4|13828|13827.1|753
1616422500000|2021-03-22 14:15:00|13829.4|13828.5|13827.3|13826.4|13830.5|13829.3|13824.2|13823.2|670
1616422800000|2021-03-22 14:20:00|13827.2|13826.3|13835.3|13834.4|13836.5|13835.6|13823.3|13822.4|814
1616423100000|2021-03-22 14:25:00|13835.4|13834.5|13829.9|13829|13837.7|13836.5|13828.9|13828|823
1616423400000|2021-03-22 14:30:00|13830|13829.1|13833.3|13832.4|13834.4|13833.5|13829.2|13828.2|737
1616423700000|2021-03-22 14:35:00|13833.5|13832.6|13837.2|13836.3|13837.6|13836.4|13832.1|13831.2|647
1616424000000|2021-03-22 14:40:00|13837.5|13836|13833.3|13832.4|13838.7|13837.5|13830.2|13829.1|701
1616424300000|2021-03-22 14:45:00|13833.5|13832.6|13844.3|13843.4|13844.8|13843.7|13832.9|13832|711
1616424600000|2021-03-22 14:50:00|13844.4|13843.5|13836.2|13835.3|13845.5|13844.4|13835.8|13834.8|593
1616424900000|2021-03-22 14:55:00|13836|13835.1|13838.1|13837.2|13839.1|13838.2|13832.3|13831.4|626
1616425200000|2021-03-22 15:00:00|13838.2|13837.3|13838.4|13836.9|13838.4|13837.4|13833.7|13832.8|578
1616425500000|2021-03-22 15:05:00|13838.3|13836.8|13839.9|13839|13841.6|13840.2|13836.7|13835.6|491
1616425800000|2021-03-22 15:10:00|13840|13839.1|13837.5|13836|13841.2|13840|13836.9|13835.4|522
1616426100000|2021-03-22 15:15:00|13837.6|13836.1|13840.8|13839.3|13841|13839.5|13836.1|13834.6|604
1616426400000|2021-03-22 15:20:00|13840.9|13839.4|13841.3|13839.8|13844.6|13843.1|13840.7|13839.2|520
1616426700000|2021-03-22 15:25:00|13841.4|13839.9|13843|13841.5|13844.6|13843.1|13839.5|13838|627
1616427000000|2021-03-22 15:30:00|13842.9|13841.4|13851|13849.5|13856.7|13855.5|13842.8|13841.3|751
1616427300000|2021-03-22 15:35:00|13850.9|13849.4|13845.5|13844.6|13853.7|13852.6|13844|13842.9|718
1616427600000|2021-03-22 15:40:00|13845.6|13844.7|13850.9|13850|13851.9|13851|13845.6|13844.5|631
1616427900000|2021-03-22 15:45:00|13851.1|13850.2|13851|13849.5|13854.6|13853.4|13849|13848|716
1616428200000|2021-03-22 15:50:00|13850.6|13849.7|13856|13855.1|13858.9|13857.5|13850|13848.9|696
1616428500000|2021-03-22 15:55:00|13856.1|13855.2|13854.4|13853.5|13856.6|13855.7|13849.3|13848.4|805
1616428800000|2021-03-22 16:00:00|13854.5|13853.6|13852|13850.5|13855.9|13855|13851|13849.6|760
1616429100000|2021-03-22 16:05:00|13852.3|13850.8|13859.3|13858.4|13860.4|13859.5|13852.3|13850.8|441
1616429400000|2021-03-22 16:10:00|13859.4|13858.5|13855.9|13855|13861.8|13860.9|13855.9|13855|528
1616429700000|2021-03-22 16:15:00|13855.5|13854.6|13857.7|13856.8|13858.1|13857.2|13854.2|13853|520
1616430000000|2021-03-22 16:20:00|13858.1|13857.2|13857.3|13855.8|13859.5|13858.4|13855.2|13854.3|399
1616430300000|2021-03-22 16:25:00|13856.9|13856|13864.3|13863.4|13865.1|13864.2|13856.5|13855.5|523
1616430600000|2021-03-22 16:30:00|13864.2|13863.3|13860.9|13860|13864.7|13863.8|13858.4|13857.3|519
1616430900000|2021-03-22 16:35:00|13861|13860.1|13859.7|13858.2|13864.6|13863.7|13859.4|13858.1|438
1616431200000|2021-03-22 16:40:00|13859.4|13858.5|13865.2|13864.3|13865.6|13864.7|13857.9|13857|471
1616431500000|2021-03-22 16:45:00|13865.1|13864.2|13864.2|13863.3|13866|13865.1|13862.8|13861.9|434
1616431800000|2021-03-22 16:50:00|13864.1|13863.2|13862.8|13861.9|13864.3|13863.4|13862.1|13861.2|367
1616432100000|2021-03-22 16:55:00|13862.9|13862|13859.1|13858.2|13863.2|13862.3|13857.7|13856.7|408
1616432400000|2021-03-22 17:00:00|13859.3|13858.4|13856.6|13855.7|13860|13859.1|13856.3|13855.4|376
1616432700000|2021-03-22 17:05:00|13856.7|13855.8|13855.7|13854.8|13858.9|13858|13855.5|13854.6|376
1616433000000|2021-03-22 17:10:00|13855.8|13854.9|13857.7|13856.8|13859.5|13858.2|13854.8|13853.7|426
1616433300000|2021-03-22 17:15:00|13857.8|13856.9|13863.3|13862.4|13865.4|13864.5|13857.8|13856.9|485
1616433600000|2021-03-22 17:20:00|13863.5|13862.6|13862.9|13862|13865.1|13864.2|13862.7|13861.8|308
1616433900000|2021-03-22 17:25:00|13862.8|13861.9|13864.6|13863.7|13865.1|13864.2|13861.5|13860.4|506
1616434200000|2021-03-22 17:30:00|13864.5|13863.6|13870.6|13869.7|13871|13870.1|13863.2|13862.3|582
1616434500000|2021-03-22 17:35:00|13870.7|13869.8|13869|13868.1|13872.3|13871.4|13868.2|13867.3|379
1616434800000|2021-03-22 17:40:00|13868.9|13868|13867.8|13866.9|13870.9|13870|13866.7|13865.8|369
1616435100000|2021-03-22 17:45:00|13868|13866.5|13868.9|13868|13869.7|13868.8|13866.8|13865.7|289
1616435400000|2021-03-22 17:50:00|13868.8|13867.9|13866|13865.1|13870.1|13869.2|13865.6|13864.7|225
1616435700000|2021-03-22 17:55:00|13865.9|13865|13865.7|13864.8|13868.9|13867.8|13864.7|13863.8|358
1616436000000|2021-03-22 18:00:00|13865.3|13864.4|13866.4|13865.5|13867.1|13866.2|13863.7|13862.8|389
1616436300000|2021-03-22 18:05:00|13866.5|13865.6|13868.7|13867.8|13869|13868.1|13865.2|13864.3|227
1616436600000|2021-03-22 18:10:00|13868.8|13867.9|13867|13866.1|13869.6|13868.6|13866.8|13865.9|340
1616436900000|2021-03-22 18:15:00|13867.1|13866.2|13867|13866.1|13868.5|13867.6|13866.9|13866|227
1616437200000|2021-03-22 18:20:00|13866.9|13866|13864.8|13863.9|13866.9|13866|13863.9|13863|211
1616437500000|2021-03-22 18:25:00|13864.7|13863.8|13866.1|13865.2|13867.3|13866.4|13863.6|13862.7|375
1616437800000|2021-03-22 18:30:00|13866.2|13865.3|13868.1|13867.2|13869.5|13868.2|13866.2|13865.3|172
1616438100000|2021-03-22 18:35:00|13868|13867.1|13866.7|13865.8|13868.7|13867.4|13865.5|13864.6|277
1616438400000|2021-03-22 18:40:00|13866.6|13865.7|13865.9|13865|13866.7|13865.8|13864.7|13863.8|183
1616438700000|2021-03-22 18:45:00|13866|13865.1|13866.7|13865.8|13867.6|13866.5|13865.9|13865|171
1616439000000|2021-03-22 18:50:00|13866.6|13865.7|13865.9|13865|13866.9|13866|13865.5|13864.6|181
1616439300000|2021-03-22 18:55:00|13865.8|13864.9|13864.8|13863.9|13868.1|13867.2|13864|13863.1|341
1616439600000|2021-03-22 19:00:00|13863.9|13863|13866|13865.1|13866.5|13865.5|13863.8|13862.6|226
1616439900000|2021-03-22 19:05:00|13866.1|13865.2|13865.8|13864.9|13866.2|13865.3|13863.6|13862.5|256
1616440200000|2021-03-22 19:10:00|13865.9|13865|13864.9|13864|13866.1|13865.2|13864.1|13863.2|211
1616440500000|2021-03-22 19:15:00|13865|13864.1|13863.5|13862.6|13865|13864.1|13862|13861.1|174
1616440800000|2021-03-22 19:20:00|13863.4|13862.5|13864.4|13863.5|13865|13864.1|13862.9|13862|197
1616441100000|2021-03-22 19:25:00|13864.3|13863.4|13864.9|13864|13865.2|13864.2|13863.7|13862.8|187
1616441400000|2021-03-22 19:30:00|13865|13864.1|13865.9|13864.4|13867.3|13866.4|13864.9|13863.7|263
1616441700000|2021-03-22 19:35:00|13866|13864.5|13864.7|13863.8|13866.4|13865.3|13863.9|13863|186
1616442000000|2021-03-22 19:40:00|13864.6|13863.7|13863.2|13862.3|13865.9|13865|13863.2|13862.2|282
1616442300000|2021-03-22 19:45:00|13863.3|13862.4|13863.1|13862.2|13865.9|13865|13863|13862.1|231
1616442600000|2021-03-22 19:50:00|13863.2|13862.3|13861.8|13860.9|13863.8|13862.8|13860.7|13859.8|284
1616442900000|2021-03-22 19:55:00|13862.1|13861.2|13859.3|13858.4|13862.1|13861.2|13858.9|13858|448
1616443200000|2021-03-22 20:00:00|13859.4|13858.5|13858.3|13856.8|13860.6|13859.3|13857.1|13856.1|302
1616443500000|2021-03-22 20:05:00|13858.2|13856.7|13860.8|13859.9|13861.2|13860|13857.9|13856.6|195
1616443800000|2021-03-22 20:10:00|13860.3|13859.4|13862|13860.5|13862.3|13861|13859.2|13858.2|203
1616444100000|2021-03-22 20:15:00|13861.4|13860.4|13863.3|13861.8|13863.3|13862.2|13861.1|13860.1|167
1616444400000|2021-03-22 20:20:00|13863.2|13861.7|13864.2|13863.3|13864.4|13863.5|13862.6|13861.7|147
1616444700000|2021-03-22 20:25:00|13864.1|13863.2|13864.4|13863.5|13864.9|13863.8|13864|13863.1|140
1616445000000|2021-03-22 20:30:00|13864.3|13863.4|13863.4|13862.5|13864.9|13863.7|13863.2|13862|185
1616445300000|2021-03-22 20:35:00|13863.5|13862.6|13867.2|13866.3|13867.4|13866.5|13863.3|13862.3|194
1616445600000|2021-03-22 20:40:00|13867.3|13866.4|13865.1|13864.2|13867.3|13866.4|13864.7|13863.7|176
1616445900000|2021-03-22 20:45:00|13865.2|13864.3|13865.6|13864.1|13866.2|13864.7|13864|13862.5|300
1616446200000|2021-03-22 20:50:00|13865.4|13863.9|13866.4|13864.9|13866.5|13865.3|13865.1|13863.6|244
1616446500000|2021-03-22 20:55:00|13866.5|13865|13865.8|13861.1|13871.1|13867.1|13865.3|13860.8|642
1616446800000|2021-03-22 21:00:00|13865.6|13861.6|13866.2|13856.2|13866.2|13861.6|13865.4|13855.5|44
1616447100000|2021-03-22 21:05:00|13865.8|13857.7|13864.3|13856.8|13866.4|13857.7|13864.1|13854.1|106
1616447400000|2021-03-22 21:10:00|13865.3|13856.4|13866.3|13857.7|13871.6|13861.8|13864.3|13854.5|224
1616447700000|2021-03-22 21:15:00|13865.9|13857.4|13866|13856.6|13866.7|13858.8|13864.7|13854.7|137
1616448000000|2021-03-22 21:20:00|13865.9|13858.8|13866|13860.7|13866.8|13860.7|13864|13854.7|206
1616448300000|2021-03-22 21:25:00|13866.4|13858.7|13866|13856|13866.6|13860.3|13865|13855|171
1616448600000|2021-03-22 21:30:00|13865.9|13855.9|13864.9|13857.9|13870.2|13860.2|13864.3|13855.6|208
1616448900000|2021-03-22 21:35:00|13864.7|13857.7|13865.7|13856.9|13866|13859.9|13862.8|13855.4|211
1616449200000|2021-03-22 21:40:00|13865.5|13857.6|13862.5|13856.7|13865.7|13860.1|13861.5|13854.7|209
1616449500000|2021-03-22 21:45:00|13863|13857.1|13863.8|13858.5|13866|13859.4|13862.4|13855.9|398
1616449800000|2021-03-22 21:50:00|13864.6|13858.9|13867|13858.6|13867.3|13859.3|13861.7|13854.4|769
1616450100000|2021-03-22 21:55:00|13866.6|13859|13863.3|13857|13867.3|13859.8|13861.7|13855.2|899
1616450400000|2021-03-22 22:00:00|13863.1|13856.9|13865.4|13862.7|13865.6|13862.7|13862.4|13855.8|579
1616450700000|2021-03-22 22:05:00|13865.7|13862.2|13862.2|13859.7|13865.7|13862.7|13861.6|13859.5|446
1616451000000|2021-03-22 22:10:00|13862.1|13859.8|13862.4|13860.9|13862.9|13861.3|13861.2|13859.5|265
1616451300000|2021-03-22 22:15:00|13862.5|13861|13864.2|13862.7|13865.2|13863.1|13862.4|13861|199
1616451600000|2021-03-22 22:20:00|13864.3|13862.8|13863.3|13861.8|13864.9|13862.9|13862.7|13861|183
1616451900000|2021-03-22 22:25:00|13863.1|13861.6|13861.8|13859.4|13863.5|13862.2|13861.2|13859.3|163
1616452200000|2021-03-22 22:30:00|13861.2|13859.7|13862.2|13860.7|13862.5|13860.9|13861.2|13859.5|141
1616452500000|2021-03-22 22:35:00|13862.3|13860.8|13860.4|13858.9|13863.6|13861.2|13860.2|13858.4|292
1616452800000|2021-03-22 22:40:00|13860.7|13858.6|13860.5|13859|13861.3|13859.8|13860|13858|189
1616453100000|2021-03-22 22:45:00|13860.4|13858.9|13861.6|13860.1|13862.2|13860.4|13859.9|13858.3|188
1616453400000|2021-03-22 22:50:00|13861.8|13860.3|13862.2|13860.7|13862.4|13860.9|13861.4|13859.9|208
1616453700000|2021-03-22 22:55:00|13862.1|13860.6|13863|13861.5|13863.7|13862.2|13862|13860.3|161
1616454000000|2021-03-22 23:00:00|13862.6|13861.1|13865.1|13863.6|13865.1|13863.9|13862.3|13860.9|249
1616454300000|2021-03-22 23:05:00|13865|13863.5|13864.2|13862.7|13865.2|13864|13864|13862.5|106
1616454600000|2021-03-22 23:10:00|13864.3|13862.8|13861.2|13859.7|13864.3|13863|13861.1|13859.6|180
1616454900000|2021-03-22 23:15:00|13860.6|13859.1|13860.7|13859.2|13861.4|13859.9|13859.7|13858.2|211
1616455200000|2021-03-22 23:20:00|13860.4|13858.9|13860.5|13859|13861.7|13860.2|13860.3|13858.8|124
1616455500000|2021-03-22 23:25:00|13860.6|13859.1|13860.6|13859.1|13861.5|13860|13860.2|13858.7|131
1616455800000|2021-03-22 23:30:00|13860.8|13859.3|13861.3|13859.8|13862.2|13860.7|13860.2|13858.7|169
1616456100000|2021-03-22 23:35:00|13861.2|13859.7|13863.8|13862.3|13865|13863.5|13861|13859.5|166
1616456400000|2021-03-22 23:40:00|13863.9|13862.4|13863.4|13861.9|13863.9|13862.4|13863|13861.5|112
1616456700000|2021-03-22 23:45:00|13863.3|13861.8|13861.5|13860|13863.4|13861.9|13860.9|13859.4|142
1616457000000|2021-03-22 23:50:00|13861.6|13860.1|13859.3|13857.8|13861.6|13860.1|13858|13856.5|253
1616457300000|2021-03-22 23:55:00|13859.5|13858|13860|13858.5|13863.6|13862.1|13858.8|13857.3|320
1616457600000|2021-03-23 00:00:00|13859.9|13858.4|13861.1|13859.6|13863.3|13861.8|13859.1|13857.6|377
1616457900000|2021-03-23 00:05:00|13861.2|13859.7|13859.4|13857.9|13861.6|13860.1|13859|13857.5|248
1616458200000|2021-03-23 00:10:00|13859.1|13857.6|13859|13857.5|13859.9|13858.5|13857.2|13855.7|230
1616458500000|2021-03-23 00:15:00|13859.1|13857.6|13857.2|13855.7|13860.2|13858.7|13856.6|13855.1|276
1616458800000|2021-03-23 00:20:00|13857.1|13855.6|13851.9|13850.4|13857.2|13855.7|13851.8|13850.3|292
1616459100000|2021-03-23 00:25:00|13852|13850.5|13851.3|13849.8|13852.2|13850.7|13847.7|13846.2|385
1616459400000|2021-03-23 00:30:00|13851.4|13849.9|13853.3|13851.8|13853.8|13852.7|13851.1|13849.7|250
1616459700000|2021-03-23 00:35:00|13853.2|13851.7|13850.2|13848.7|13854.4|13853.1|13850.1|13848.6|219
1616460000000|2021-03-23 00:40:00|13850.1|13848.6|13848.6|13847.1|13850.8|13849.3|13848.1|13846.8|264
1616460300000|2021-03-23 00:45:00|13848.5|13847|13846.8|13845.3|13850.6|13849.3|13846.7|13845.2|278
1616460600000|2021-03-23 00:50:00|13846.9|13845.4|13847.3|13845.8|13847.6|13846.2|13845.4|13843.9|354
1616460900000|2021-03-23 00:55:00|13847.1|13845.6|13851|13849.5|13851.2|13849.7|13846.2|13844.7|301
1616461200000|2021-03-23 01:00:00|13850.8|13849.3|13850.9|13849.4|13851.4|13850.1|13848.2|13846.7|363
1616461500000|2021-03-23 01:05:00|13850.8|13849.9|13852.6|13851.1|13854.7|13853.5|13850.8|13849.6|276
1616461800000|2021-03-23 01:10:00|13852.5|13851|13846.4|13844.9|13852.6|13851.1|13845.7|13844.2|386
1616462100000|2021-03-23 01:15:00|13846.5|13845|13844.5|13843|13846.9|13845.4|13844|13842.5|390
1616462400000|2021-03-23 01:20:00|13844.7|13843.2|13842.8|13841.3|13846.5|13845|13841.1|13839.8|350
1616462700000|2021-03-23 01:25:00|13842.7|13841.2|13844.4|13842.9|13845.4|13843.9|13842|13840.5|344
1616463000000|2021-03-23 01:30:00|13844.3|13842.8|13841.3|13839.8|13846.2|13844.9|13841.2|13839.7|367
1616463300000|2021-03-23 01:35:00|13841.4|13839.9|13845.2|13843.7|13845.8|13844.3|13841.3|13839.8|295
1616463600000|2021-03-23 01:40:00|13845.7|13844.2|13847.3|13845.8|13848.3|13846.8|13844.8|13843.3|370
1616463900000|2021-03-23 01:45:00|13847.4|13845.9|13845.9|13844.4|13847.6|13846.2|13844.4|13842.9|496
1616464200000|2021-03-23 01:50:00|13845.5|13844|13844.4|13842.9|13846.4|13844.9|13839.8|13838.7|378
1616464500000|2021-03-23 01:55:00|13844.5|13843|13846|13844.5|13847.5|13846|13844.5|13843|367
1616464800000|2021-03-23 02:00:00|13845.7|13844.2|13846.4|13844.9|13846.5|13845|13842.7|13841.2|380
1616465100000|2021-03-23 02:05:00|13846.3|13844.8|13845.9|13844.4|13848.4|13847.1|13844.8|13843.3|460
1616465400000|2021-03-23 02:10:00|13846|13844.5|13845.5|13844|13847.8|13846.3|13844.6|13843.1|334
1616465700000|2021-03-23 02:15:00|13845.4|13843.9|13840.9|13839.4|13846.6|13845.4|13840.7|13839.2|409
1616466000000|2021-03-23 02:20:00|13840.8|13839.3|13840.6|13839.1|13843.5|13842|13840.3|13838.8|333
1616466300000|2021-03-23 02:25:00|13840.5|13839|13838.5|13837|13841.1|13839.6|13836.1|13834.6|388
1616466600000|2021-03-23 02:30:00|13838.6|13837.1|13838.5|13837|13839.7|13838.2|13836.4|13834.9|388
1616466900000|2021-03-23 02:35:00|13838.6|13837.1|13840.5|13839|13840.7|13839.2|13837.6|13836.1|323
1616467200000|2021-03-23 02:40:00|13840.4|13838.9|13840.2|13838.7|13843|13841.5|13840.1|13838.6|343
1616467500000|2021-03-23 02:45:00|13840.1|13838.6|13838.1|13836.6|13840.2|13838.7|13835.3|13833.8|370
1616467800000|2021-03-23 02:50:00|13838|13836.5|13838.6|13837.1|13839.1|13837.6|13837.2|13835.9|412
1616468100000|2021-03-23 02:55:00|13838.7|13837.2|13840.3|13838.8|13841.4|13839.9|13838.7|13837.2|305
1616468400000|2021-03-23 03:00:00|13840.4|13838.9|13841.6|13840.1|13841.7|13840.2|13839.5|13838|325
1616468700000|2021-03-23 03:05:00|13841.7|13840.2|13840.6|13839.1|13842.5|13841|13839.6|13837.9|275
1616469000000|2021-03-23 03:10:00|13840.5|13839|13840.5|13839.6|13842.7|13841.2|13839.6|13838.4|280
1616469300000|2021-03-23 03:15:00|13841|13839.5|13842.7|13841.2|13843.3|13841.8|13840.4|13838.9|318
1616469600000|2021-03-23 03:20:00|13842.5|13841|13842.3|13841.4|13843.5|13842|13841.4|13840.4|262
1616469900000|2021-03-23 03:25:00|13842.6|13841.1|13846.5|13845|13846.5|13845|13842.1|13840.8|302
1616470200000|2021-03-23 03:30:00|13845.9|13844.4|13842.2|13840.7|13845.9|13844.4|13842.1|13840.7|265
1616470500000|2021-03-23 03:35:00|13842.3|13840.8|13845.5|13844|13846.5|13845|13841.9|13840.6|287
1616470800000|2021-03-23 03:40:00|13845.4|13843.9|13846.5|13845|13847.6|13846.5|13844.6|13843.1|292
1616471100000|2021-03-23 03:45:00|13846.1|13844.6|13847.1|13845.6|13848.5|13847|13845|13844|330
1616471400000|2021-03-23 03:50:00|13847|13845.5|13848|13846.5|13849.3|13847.8|13845.6|13844.1|290
1616471700000|2021-03-23 03:55:00|13847.9|13846.4|13848.5|13847|13849.3|13847.8|13847|13845.5|333
1616472000000|2021-03-23 04:00:00|13847.8|13846.3|13849.6|13848.1|13849.8|13848.6|13847.5|13846|250
1616472300000|2021-03-23 04:05:00|13849.7|13848.2|13850.5|13849|13852.3|13851|13849.5|13848.1|304
1616472600000|2021-03-23 04:10:00|13850.4|13848.9|13849|13847.5|13850.5|13849|13848.1|13846.8|178
1616472900000|2021-03-23 04:15:00|13849.1|13847.6|13851.6|13850.1|13852|13850.6|13848.4|13846.9|221
1616473200000|2021-03-23 04:20:00|13851.3|13849.8|13848.2|13846.7|13851.5|13850.2|13848.1|13846.6|167
1616473500000|2021-03-23 04:25:00|13848.1|13846.6|13844.9|13843.4|13848.7|13846.9|13844.6|13843.1|237
1616473800000|2021-03-23 04:30:00|13844.6|13843.1|13841.7|13840.2|13844.6|13843.1|13841.6|13840.1|314
1616474100000|2021-03-23 04:35:00|13841.6|13840.1|13840.1|13838.6|13841.7|13840.2|13838.8|13837.5|308
1616474400000|2021-03-23 04:40:00|13839.5|13838|13839.3|13837.8|13839.6|13838.3|13838.3|13836.8|257
1616474700000|2021-03-23 04:45:00|13839.1|13837.6|13836.1|13834.6|13839.1|13837.6|13835.6|13834.1|302
1616475000000|2021-03-23 04:50:00|13835.7|13834.8|13835.9|13834.4|13837.4|13835.9|13834.4|13832.9|332
1616475300000|2021-03-23 04:55:00|13836|13834.5|13835|13833.5|13836.5|13835.1|13834.2|13832.9|249
1616475600000|2021-03-23 05:00:00|13834.9|13833.4|13834.7|13833.2|13834.9|13833.4|13832.1|13830.8|360
1616475900000|2021-03-23 05:05:00|13834.6|13833.1|13835.5|13834|13836.4|13834.9|13834.3|13832.8|483
1616476200000|2021-03-23 05:10:00|13835.4|13833.9|13834.8|13833.3|13836.4|13834.9|13833.5|13832|302
1616476500000|2021-03-23 05:15:00|13834.9|13833.4|13834|13832.5|13835.1|13833.6|13833.4|13831.9|428
1616476800000|2021-03-23 05:20:00|13834.1|13832.6|13836|13834.5|13836.1|13834.6|13834|13832.5|256
1616477100000|2021-03-23 05:25:00|13836.3|13834.8|13830.3|13828.8|13836.4|13834.9|13827|13825.8|442
1616477400000|2021-03-23 05:30:00|13830.2|13828.7|13829.2|13827.7|13830.3|13828.8|13827.2|13825.9|262
1616477700000|2021-03-23 05:35:00|13829.3|13827.8|13827.4|13825.9|13829.4|13827.9|13825.4|13824.3|243
1616478000000|2021-03-23 05:40:00|13827.5|13826|13828.7|13827.2|13829.5|13828|13827.4|13825.9|270
1616478300000|2021-03-23 05:45:00|13828.5|13827|13830.9|13829.4|13830.9|13829.4|13827.4|13826|379
1616478600000|2021-03-23 05:50:00|13831|13829.5|13832.7|13831.2|13832.7|13831.6|13830.1|13828.6|406
1616478900000|2021-03-23 05:55:00|13832.6|13831.1|13831.6|13830.1|13832.9|13831.5|13830.3|13829|400
1616479200000|2021-03-23 06:00:00|13831.5|13830|13831.3|13829.8|13835.8|13834.3|13829.7|13828.2|428
1616479500000|2021-03-23 06:05:00|13831.1|13829.6|13834.9|13833.4|13835.9|13834.4|13827.6|13826.1|397
1616479800000|2021-03-23 06:10:00|13834.8|13833.3|13826.9|13825.4|13835.3|13833.8|13826.8|13825.3|407
1616480100000|2021-03-23 06:15:00|13826.4|13825.5|13823.7|13822.2|13827.3|13826.1|13822.3|13820.9|484
1616480400000|2021-03-23 06:20:00|13823.8|13822.3|13833|13831.5|13833.1|13831.6|13823|13821.5|470
1616480700000|2021-03-23 06:25:00|13833.1|13831.6|13837.5|13836|13840|13838.5|13832.1|13830.8|450
1616481000000|2021-03-23 06:30:00|13837.4|13835.9|13835.6|13834.1|13837.4|13835.9|13833.1|13831.6|298
1616481300000|2021-03-23 06:35:00|13835.5|13834|13836.7|13835.2|13836.8|13835.4|13833.9|13832.5|269
1616481600000|2021-03-23 06:40:00|13836.8|13835.3|13835.8|13834.9|13839.6|13838.4|13835.2|13833.9|390
1616481900000|2021-03-23 06:45:00|13835.6|13834.7|13839.4|13837.9|13840.4|13838.9|13835|13833.9|249
1616482200000|2021-03-23 06:50:00|13839.3|13837.8|13841.1|13839.6|13845.1|13843.9|13838.3|13837|462
1616482500000|2021-03-23 06:55:00|13841|13839.5|13841|13834.8|13844.9|13839.5|13835.5|13833.1|470
1616482800000|2021-03-23 07:00:00|13843.2|13836.4|13844.6|13843.1|13848.3|13846.8|13837.3|13834.2|809
1616483100000|2021-03-23 07:05:00|13844.5|13843|13837.4|13835.9|13847|13845.8|13836.3|13835.1|451
1616483400000|2021-03-23 07:10:00|13837.3|13835.8|13848.8|13847.3|13849.7|13848.5|13836.4|13835.2|401
1616483700000|2021-03-23 07:15:00|13848.9|13847.4|13845.7|13844.2|13850.5|13849.4|13845.7|13844.2|416
1616484000000|2021-03-23 07:20:00|13845.2|13844.3|13851.8|13850.3|13852.3|13850.8|13845.1|13843.8|496
1616484300000|2021-03-23 07:25:00|13852|13850.5|13847.2|13845.7|13852.2|13850.9|13846|13844.7|504
1616484600000|2021-03-23 07:30:00|13847.3|13845.8|13849.4|13847.9|13853.6|13852.6|13846.3|13845.4|527
1616484900000|2021-03-23 07:35:00|13849.1|13847.6|13839|13838.1|13849.5|13848.2|13839|13838.1|603
1616485200000|2021-03-23 07:40:00|13839.3|13837.8|13845.5|13844|13845.6|13844.2|13837|13836.1|673
1616485500000|2021-03-23 07:45:00|13845.4|13843.9|13842.5|13841|13845.7|13844.5|13840.1|13838.8|478
1616485800000|2021-03-23 07:50:00|13842.2|13841.3|13841.4|13840.5|13843.7|13842.8|13837.2|13835.9|780
1616486100000|2021-03-23 07:55:00|13841.3|13840.4|13844.2|13843.3|13849.4|13848.2|13840.6|13839.7|662
1616486400000|2021-03-23 08:00:00|13844.3|13843.4|13838.7|13837.8|13844.5|13843.4|13835.2|13833.9|975
1616486700000|2021-03-23 08:05:00|13838.6|13837.7|13824.7|13823.2|13838.9|13837.7|13823.2|13822|854
1616487000000|2021-03-23 08:10:00|13824.8|13823.3|13829.5|13828.6|13831.9|13830.8|13824.3|13823|850
1616487300000|2021-03-23 08:15:00|13829.4|13828.5|13833.4|13831.9|13833.5|13832.6|13826.8|13825.7|713
1616487600000|2021-03-23 08:20:00|13833.3|13831.8|13836.5|13835|13839.6|13838.6|13831.9|13830.9|755
1616487900000|2021-03-23 08:25:00|13836.4|13834.9|13809.9|13808.4|13836.6|13835.1|13806.6|13805.1|1119
1616488200000|2021-03-23 08:30:00|13809.4|13808.5|13804.9|13804|13810.7|13809.2|13802.5|13801.6|966
1616488500000|2021-03-23 08:35:00|13804.8|13803.9|13810.3|13808.8|13810.3|13809|13804.4|13803.2|696
1616488800000|2021-03-23 08:40:00|13810.1|13808.6|13808.7|13807.2|13810.1|13808.9|13803.6|13802.7|648
1616489100000|2021-03-23 08:45:00|13808.6|13807.1|13808.6|13807.7|13809.6|13808.4|13805.5|13804.6|649
1616489400000|2021-03-23 08:50:00|13808.8|13807.9|13813.4|13812.5|13816.6|13815.5|13808.1|13807|647
1616489700000|2021-03-23 08:55:00|13813.5|13812.6|13811.5|13810|13814.7|13813.7|13808.2|13807.1|642
1616490000000|2021-03-23 09:00:00|13811.6|13810.1|13814.3|13812.8|13814.3|13812.8|13806.4|13805.4|664
1616490300000|2021-03-23 09:05:00|13814.2|13812.7|13808.6|13807.1|13814.5|13813.4|13807.7|13806.4|456
1616490600000|2021-03-23 09:10:00|13808.5|13807|13801.9|13801|13808.6|13807.4|13801.6|13800.7|599
1616490900000|2021-03-23 09:15:00|13801.8|13800.9|13794.6|13793.1|13802.7|13801.6|13789.8|13788.3|832
1616491200000|2021-03-23 09:20:00|13794.5|13793|13785.2|13783.7|13795.4|13794.5|13784.7|13783.5|791
1616491500000|2021-03-23 09:25:00|13784.3|13783.4|13788.3|13786.8|13792.3|13791.2|13782.1|13780.9|889
1616491800000|2021-03-23 09:30:00|13788.4|13786.9|13783.1|13782.2|13790.6|13789.5|13782.2|13781|721
1616492100000|2021-03-23 09:35:00|13783.2|13782.3|13775.4|13773.9|13784.3|13783.1|13771|13770|911
1616492400000|2021-03-23 09:40:00|13775.5|13774|13776.8|13775.9|13780.7|13779.5|13773.7|13772.7|710
1616492700000|2021-03-23 09:45:00|13776.7|13775.8|13777.8|13776.3|13779.7|13778.8|13773.8|13772.9|624
1616493000000|2021-03-23 09:50:00|13777.7|13776.2|13768.4|13767.5|13778.1|13776.9|13768.3|13767.4|735
1616493300000|2021-03-23 09:55:00|13768.5|13767.6|13777.2|13775.7|13781.3|13780.1|13768.3|13767.2|933
1616493600000|2021-03-23 10:00:00|13777.4|13775.9|13776.2|13775.3|13781|13780.1|13771|13769.9|1037
1616493900000|2021-03-23 10:05:00|13776.1|13775.2|13786.6|13785.7|13787|13786.1|13774.6|13773.5|892
1616494200000|2021-03-23 10:10:00|13786.7|13785.8|13780.3|13778.8|13787.4|13786.3|13779.4|13778.3|640
1616494500000|2021-03-23 10:15:00|13780.1|13778.6|13759.9|13758.4|13780.3|13778.8|13756.4|13755.2|871
1616494800000|2021-03-23 10:20:00|13759.1|13758.2|13757.8|13756.3|13764.6|13763.1|13756.4|13755.4|817
1616495100000|2021-03-23 10:25:00|13757.9|13756.4|13758.3|13756.8|13759.8|13758.3|13752|13750.9|769
1616495400000|2021-03-23 10:30:00|13758.4|13756.9|13759.4|13757.9|13767|13765.8|13757.2|13755.9|780
1616495700000|2021-03-23 10:35:00|13759.5|13758|13762.3|13761.4|13768.2|13766.8|13757.5|13756|755
1616496000000|2021-03-23 10:40:00|13762.2|13761.3|13757.7|13756.2|13762.2|13761.3|13757.3|13756.1|559
1616496300000|2021-03-23 10:45:00|13757.8|13756.3|13762.5|13761|13764.9|13763.4|13757.2|13756.2|667
1616496600000|2021-03-23 10:50:00|13762.4|13761.5|13767.4|13766.5|13768.8|13767.6|13760.2|13759.2|607
1616496900000|2021-03-23 10:55:00|13767.3|13766.4|13768.4|13767.5|13769.9|13768.7|13765.3|13764.4|592
1616497200000|2021-03-23 11:00:00|13768.3|13767.4|13767.7|13766.8|13772.9|13771.7|13764.3|13763|631
1616497500000|2021-03-23 11:05:00|13767.6|13766.7|13768.6|13767.7|13769.6|13768.7|13764.4|13763.5|506
1616497800000|2021-03-23 11:10:00|13768.3|13767.4|13770.5|13769|13772.7|13771.2|13766.6|13765.5|632
1616498100000|2021-03-23 11:15:00|13770.7|13769.2|13767.9|13767|13773.7|13772.8|13767.5|13766.5|722
1616498400000|2021-03-23 11:20:00|13767.8|13766.9|13766.5|13765|13769.1|13768.2|13764.6|13763.7|615
1616498700000|2021-03-23 11:25:00|13766.6|13765.1|13769.6|13768.1|13770|13768.8|13765.8|13764.6|497
1616499000000|2021-03-23 11:30:00|13769.4|13768.5|13780.9|13779.4|13781.9|13780.9|13769.4|13768.2|895
1616499300000|2021-03-23 11:35:00|13780.8|13779.3|13783.1|13782.2|13785.7|13784.6|13778.6|13777.4|728
1616499600000|2021-03-23 11:40:00|13783.3|13782.4|13789.3|13788.4|13789.7|13788.7|13781.2|13780|626
1616499900000|2021-03-23 11:45:00|13789.4|13788.5|13786.2|13785.3|13794|13793.1|13785.9|13785|561
1616500200000|2021-03-23 11:50:00|13786.3|13785.4|13781.1|13780.2|13790.3|13789.2|13780.5|13779.3|614
1616500500000|2021-03-23 11:55:00|13781|13780.1|13775.4|13774.5|13784.2|13783.3|13775.3|13774.2|618
1616500800000|2021-03-23 12:00:00|13775.7|13774.8|13776.4|13775.5|13779.7|13778.5|13772.8|13771.6|738
1616501100000|2021-03-23 12:05:00|13776.3|13775.4|13786.7|13785.8|13787.3|13786.4|13776.3|13775.1|626
1616501400000|2021-03-23 12:10:00|13786.6|13785.7|13784|13783.1|13789|13788.1|13781|13780.1|642
1616501700000|2021-03-23 12:15:00|13783.8|13782.9|13791.8|13790.9|13792.3|13791.4|13782.5|13781.6|587
1616502000000|2021-03-23 12:20:00|13791.9|13791|13797.4|13796.5|13799.9|13799|13790.2|13789.3|700
1616502300000|2021-03-23 12:25:00|13797.3|13796.4|13794.3|13793.4|13800.3|13799.4|13793.4|13792.4|572
1616502600000|2021-03-23 12:30:00|13794.1|13793.2|13794.9|13794|13798.2|13797|13792.1|13791.2|555
1616502900000|2021-03-23 12:35:00|13794.1|13793.2|13790.7|13789.8|13794.5|13793.5|13789.6|13788.7|653
1616503200000|2021-03-23 12:40:00|13790.6|13789.7|13800.3|13799.4|13801.3|13800.4|13789.5|13788.6|653
1616503500000|2021-03-23 12:45:00|13800.6|13799.7|13794.1|13793.2|13802.5|13801.6|13793.6|13792.3|804
1616503800000|2021-03-23 12:50:00|13793.9|13793|13793.4|13791.9|13796.2|13795.2|13791.7|13790.6|664
1616504100000|2021-03-23 12:55:00|13793|13792.1|13793.4|13792.5|13797.3|13796.3|13792.7|13791.8|567
1616504400000|2021-03-23 13:00:00|13793.2|13792.3|13793.8|13792.9|13796.8|13795.9|13792.5|13791.6|567
1616504700000|2021-03-23 13:05:00|13793.9|13793|13793|13792.1|13795|13793.6|13790.8|13789.7|658
1616505000000|2021-03-23 13:10:00|13792.9|13792|13786.2|13784.7|13793.5|13792.4|13785.2|13783.7|668
1616505300000|2021-03-23 13:15:00|13786.3|13784.8|13792.7|13791.2|13792.8|13791.4|13784|13782.9|638
1616505600000|2021-03-23 13:20:00|13792.8|13791.3|13788.4|13786.9|13794.1|13792.9|13787.7|13786.8|675
1616505900000|2021-03-23 13:25:00|13788.5|13787|13781.1|13779.6|13788.6|13787.2|13780|13778.7|716
1616506200000|2021-03-23 13:30:00|13781.2|13779.7|13776.4|13775.5|13786.4|13785.3|13775.6|13774.7|694
1616506500000|2021-03-23 13:35:00|13776.6|13775.1|13784.9|13784|13785.9|13785|13775.9|13774.7|662
1616506800000|2021-03-23 13:40:00|13784.7|13783.8|13792.7|13791.8|13792.9|13792|13782.8|13781.9|570
1616507100000|2021-03-23 13:45:00|13792.6|13791.7|13787.8|13786.9|13792.9|13792|13786.4|13785.5|528
1616507400000|2021-03-23 13:50:00|13787.9|13787|13778.9|13778|13788.1|13787.2|13777.9|13776.8|707
1616507700000|2021-03-23 13:55:00|13779|13778.1|13777.1|13775.6|13779.4|13778.5|13775.1|13774.1|690
1616508000000|2021-03-23 14:00:00|13777|13775.5|13776.2|13775.3|13781.4|13780.5|13775.5|13774.2|950
1616508300000|2021-03-23 14:05:00|13776.3|13775.4|13782.4|13780.9|13782.5|13781.1|13769.2|13768.3|1089
1616508600000|2021-03-23 14:10:00|13782.5|13781|13786|13785.1|13789|13788.1|13780.9|13780|891
1616508900000|2021-03-23 14:15:00|13785.9|13785|13790.3|13789.4|13790.8|13789.9|13784.9|13783.8|802
1616509200000|2021-03-23 14:20:00|13790.4|13789.5|13790.9|13790|13795.8|13794.8|13788|13787.1|895
1616509500000|2021-03-23 14:25:00|13790.8|13789.9|13791.1|13790.2|13793.2|13791.9|13788.4|13787.3|778
1616509800000|2021-03-23 14:30:00|13791.4|13789.9|13788.1|13787.2|13795.4|13794.3|13787|13785.9|755
1616510100000|2021-03-23 14:35:00|13788.2|13787.3|13788|13787.1|13788.3|13787.4|13782.9|13782|694
1616510400000|2021-03-23 14:40:00|13787.9|13787|13783.3|13782.4|13788.6|13787.7|13782.1|13781.2|659
1616510700000|2021-03-23 14:45:00|13783.2|13782.3|13792.1|13791.2|13792.1|13791.2|13781.8|13780.7|576
1616511000000|2021-03-23 14:50:00|13791.9|13791|13797.2|13796.3|13798|13797.1|13790|13789.1|697
1616511300000|2021-03-23 14:55:00|13797.3|13796.4|13796.2|13795.3|13798.9|13798|13794.6|13793.7|656
1616511600000|2021-03-23 15:00:00|13796.7|13795.8|13795.5|13794|13797.2|13796|13792|13791.1|682
1616511900000|2021-03-23 15:05:00|13795.1|13794.2|13799.4|13798.5|13799.8|13798.9|13794.2|13793.2|595
1616512200000|2021-03-23 15:10:00|13799.3|13798.4|13796|13795.1|13799.7|13798.8|13795|13794.1|566
1616512500000|2021-03-23 15:15:00|13795.8|13794.9|13796.1|13795.2|13801.1|13800.2|13795.6|13794.5|506
1616512800000|2021-03-23 15:20:00|13796.2|13795.3|13795.9|13795|13797.1|13796.2|13791.7|13790.8|526
1616513100000|2021-03-23 15:25:00|13796|13795.1|13791.2|13790.3|13797.7|13796.6|13790.9|13790|506
1616513400000|2021-03-23 15:30:00|13791.3|13790.4|13786|13785.1|13792.3|13791.4|13785.9|13785|692
1616513700000|2021-03-23 15:35:00|13785.9|13785|13785.9|13785|13788.2|13787.2|13784.2|13783.3|680
1616514000000|2021-03-23 15:40:00|13785.8|13784.9|13785.8|13784.9|13786.3|13785.4|13780.9|13780|634
1616514300000|2021-03-23 15:45:00|13785.9|13785|13787.1|13786.2|13787.5|13786.5|13780.9|13780|717
1616514600000|2021-03-23 15:50:00|13787|13786.1|13791.2|13790.3|13796.5|13795.6|13784.3|13783.4|610
1616514900000|2021-03-23 15:55:00|13791.1|13790.2|13794.2|13792.7|13797.1|13796.2|13790.6|13789.5|776
1616515200000|2021-03-23 16:00:00|13794.3|13792.8|13786.5|13785.6|13794.4|13792.9|13786.2|13785.3|655
1616515500000|2021-03-23 16:05:00|13786.6|13785.7|13785.6|13784.7|13787.1|13786.2|13783.3|13782.4|686
1616515800000|2021-03-23 16:10:00|13785.3|13784.4|13783.7|13782.8|13786.3|13785.4|13782.1|13780.8|546
1616516100000|2021-03-23 16:15:00|13783.8|13782.9|13785|13784.1|13785.3|13784.2|13782|13780.8|503
1616516400000|2021-03-23 16:20:00|13784.9|13784|13788|13787.1|13788.1|13787.2|13781.1|13780.2|537
1616516700000|2021-03-23 16:25:00|13788.1|13787.2|13780.6|13779.7|13788.8|13787.9|13779.4|13778.5|642
1616517000000|2021-03-23 16:30:00|13780.8|13779.9|13776.3|13775.4|13786.4|13785.5|13775.6|13774.5|701
1616517300000|2021-03-23 16:35:00|13776.1|13775.2|13777.2|13776.3|13778.5|13777.5|13774.4|13773.5|485
1616517600000|2021-03-23 16:40:00|13777.3|13776.4|13777.2|13776.3|13779.6|13778.5|13772.5|13771.6|546
1616517900000|2021-03-23 16:45:00|13777.1|13776.2|13778.3|13777.4|13779|13778.1|13774.3|13773.4|514
1616518200000|2021-03-23 16:50:00|13777.5|13776.6|13776.3|13775.4|13777.7|13776.8|13775.2|13774.1|534
1616518500000|2021-03-23 16:55:00|13776.4|13775.5|13774|13773.1|13778.5|13777.6|13773.5|13772.6|514
1616518800000|2021-03-23 17:00:00|13774.4|13772.9|13770.4|13769.5|13775.2|13774.3|13769.9|13768.9|368
1616519100000|2021-03-23 17:05:00|13770.3|13769.4|13775.4|13774.5|13775.6|13774.7|13770.1|13769|537
1616519400000|2021-03-23 17:10:00|13775.5|13774.6|13772.9|13772|13775.5|13774.6|13771.2|13770.3|505
1616519700000|2021-03-23 17:15:00|13772.6|13771.7|13777.4|13776.5|13781|13780.1|13772.2|13771.3|712
1616520000000|2021-03-23 17:20:00|13777.5|13776.6|13779.2|13778.3|13779.7|13778.5|13776.8|13775.9|433
1616520300000|2021-03-23 17:25:00|13779.3|13778.4|13772.1|13771.2|13779.3|13778.4|13769.3|13768.4|553
1616520600000|2021-03-23 17:30:00|13772|13771.1|13763.9|13763|13772.4|13771.5|13763.8|13762.9|657
1616520900000|2021-03-23 17:35:00|13764|13763.1|13757.5|13756|13764.8|13763.9|13757.2|13756|588
1616521200000|2021-03-23 17:40:00|13757.7|13756.6|13759.9|13759|13760.9|13760|13756.8|13755.7|530
1616521500000|2021-03-23 17:45:00|13759.8|13758.9|13764.4|13763.5|13765|13764.1|13759.4|13758.5|604
1616521800000|2021-03-23 17:50:00|13764.6|13763.7|13765.8|13764.9|13765.8|13764.9|13760.3|13759.1|573
1616522100000|2021-03-23 17:55:00|13765.9|13765|13760.1|13759.2|13766.2|13765.3|13757|13756.1|545
1616522400000|2021-03-23 18:00:00|13760.2|13759.3|13760.2|13759.3|13761.4|13760.4|13758|13757.1|594
1616522700000|2021-03-23 18:05:00|13760.4|13759.5|13764.9|13764|13765.1|13764.2|13759.3|13758.2|530
1616523000000|2021-03-23 18:10:00|13765.1|13764.2|13764.7|13763.8|13765.7|13764.8|13761.9|13761|441
1616523300000|2021-03-23 18:15:00|13764.6|13763.7|13764.4|13763.5|13766.3|13765.4|13762.8|13761.9|512
1616523600000|2021-03-23 18:20:00|13764.5|13763.6|13765.6|13764.7|13767.5|13766.6|13764.5|13763.6|433
1616523900000|2021-03-23 18:25:00|13765.4|13764.5|13765.8|13764.9|13765.9|13765|13762.3|13761.4|389
1616524200000|2021-03-23 18:30:00|13765.7|13764.8|13764.3|13763.4|13766.1|13765.2|13761.1|13760.2|511
1616524500000|2021-03-23 18:35:00|13764.2|13763.3|13763.4|13762.5|13765|13764.1|13761.1|13760.2|383
1616524800000|2021-03-23 18:40:00|13763.5|13762.6|13766.1|13765.2|13766.1|13765.2|13761.1|13760.2|524
1616525100000|2021-03-23 18:45:00|13766|13765.1|13767.4|13766.5|13767.8|13766.6|13763.9|13763|457
1616525400000|2021-03-23 18:50:00|13767.3|13766.4|13763.5|13762.6|13767.3|13766.4|13763.3|13762.3|331
1616525700000|2021-03-23 18:55:00|13763.6|13762.7|13758.9|13758|13764.3|13763.4|13758.6|13757.7|480
1616526000000|2021-03-23 19:00:00|13758.7|13757.8|13760.8|13759.9|13762.6|13761.5|13755.5|13754.6|540
1616526300000|2021-03-23 19:05:00|13760.7|13759.8|13757.3|13756.4|13763.8|13762.9|13757.2|13756|510
1616526600000|2021-03-23 19:10:00|13757.6|13756.7|13757.8|13756.9|13760|13759.1|13756.3|13755.4|460
1616526900000|2021-03-23 19:15:00|13758|13757.1|13757.9|13757|13759.1|13758.2|13756.4|13755.3|373
1616527200000|2021-03-23 19:20:00|13757.7|13756.8|13753.5|13752.6|13758|13756.8|13753.1|13752.2|426
1616527500000|2021-03-23 19:25:00|13753.4|13752.5|13755.7|13754.8|13757.1|13755.9|13752.4|13751.5|529
1616527800000|2021-03-23 19:30:00|13755.6|13754.7|13753.4|13751.9|13755.8|13754.9|13752.3|13751.4|540
1616528100000|2021-03-23 19:35:00|13752.8|13751.8|13750.4|13749.5|13754.7|13753.5|13749.9|13749|458
1616528400000|2021-03-23 19:40:00|13750.5|13749.6|13753.5|13752|13754|13752.8|13750.2|13749.3|492
1616528700000|2021-03-23 19:45:00|13753.4|13752.6|13754.2|13753.3|13757.5|13756.4|13752.7|13751.8|488
1616529000000|2021-03-23 19:50:00|13754.3|13753.4|13751.3|13750.4|13754.3|13753.4|13750.4|13749.5|522
1616529300000|2021-03-23 19:55:00|13751.2|13750.3|13749.6|13748.7|13753.6|13752.5|13749.3|13748.1|660
1616529600000|2021-03-23 20:00:00|13749.5|13748.6|13747.4|13745.9|13751.3|13749.9|13745.9|13744.7|494
1616529900000|2021-03-23 20:05:00|13747.5|13746|13743|13741.5|13748.3|13746.9|13741.2|13739.8|553
1616530200000|2021-03-23 20:10:00|13743.1|13741.6|13743.7|13742.8|13745|13743.7|13743.1|13741.6|289
1616530500000|2021-03-23 20:15:00|13743.8|13742.9|13745|13743.5|13746|13744.7|13743.5|13742.3|332
1616530800000|2021-03-23 20:20:00|13744.9|13743.4|13746.8|13745.3|13746.9|13745.4|13744|13742.8|318
1616531100000|2021-03-23 20:25:00|13746.6|13745.1|13746.4|13744.9|13747.1|13745.6|13744.7|13743.6|277
1616531400000|2021-03-23 20:30:00|13746|13744.5|13746.7|13745.2|13747|13745.5|13745.1|13743.6|213
1616531700000|2021-03-23 20:35:00|13746.6|13745.1|13749.8|13748.3|13749.8|13748.7|13746.2|13744.7|194
1616532000000|2021-03-23 20:40:00|13749.7|13748.2|13748.3|13746.8|13749.9|13748.7|13746.3|13744.8|209
1616532300000|2021-03-23 20:45:00|13748.4|13746.9|13747.6|13746.1|13749.7|13748.2|13746.5|13745|377
1616532600000|2021-03-23 20:50:00|13747.7|13746.2|13751.4|13749.9|13751.7|13750.2|13747|13745.5|308
1616532900000|2021-03-23 20:55:00|13751.5|13750|13757.9|13747.9|13759.4|13754|13750|13744.7|880
1616533200000|2021-03-23 21:00:00|13758.4|13748.4|13760.8|13750.8|13760.8|13750.8|13757.2|13747.2|46
1616533500000|2021-03-23 21:05:00|13761|13751|13760.1|13750.1|13762.5|13752.5|13757.1|13747.1|95
1616533800000|2021-03-23 21:10:00|13758.3|13748.3|13760|13750|13760.7|13751|13758.3|13748.3|141
1616534100000|2021-03-23 21:15:00|13759.9|13749.9|13761.3|13751.3|13761.5|13753.5|13759.1|13749.1|171
1616534400000|2021-03-23 21:20:00|13760|13751.6|13760.8|13751.5|13761.2|13753|13759.7|13750.7|128
1616534700000|2021-03-23 21:25:00|13760.5|13751.6|13760.5|13751.4|13761.7|13752.5|13758.1|13750.4|124
1616535000000|2021-03-23 21:30:00|13760.6|13751.5|13759.9|13751.6|13760.8|13752.4|13758.3|13750.9|146
1616535300000|2021-03-23 21:35:00|13760|13751.7|13753.5|13747.8|13761.3|13752.4|13753.2|13746.6|277
1616535600000|2021-03-23 21:40:00|13753.4|13747.7|13754.2|13746.1|13756.6|13749.2|13752.7|13744.3|1099
1616535900000|2021-03-23 21:45:00|13754.4|13746.4|13751.1|13745.2|13755.3|13747.5|13750.5|13744|1087
1616536200000|2021-03-23 21:50:00|13751|13745.1|13761.9|13751.9|13765.6|13755.6|13749.2|13744.5|1139
1616536500000|2021-03-23 21:55:00|13758.8|13749.7|13755.2|13747|13763.6|13753.6|13753.8|13744.9|621
1616536800000|2021-03-23 22:00:00|13755.7|13747.8|13755.8|13751.4|13760.5|13752.2|13753.2|13744.5|572
1616537100000|2021-03-23 22:05:00|13755.3|13751.5|13755.1|13752.8|13756.5|13753.3|13754|13751.2|419
1616537400000|2021-03-23 22:10:00|13755.2|13752.9|13756.2|13754.7|13757.6|13754.7|13754.4|13751.7|490
1616537700000|2021-03-23 22:15:00|13756.3|13754.8|13756.7|13755.2|13759.2|13756.9|13756.1|13753.9|294
1616538000000|2021-03-23 22:20:00|13756.5|13755|13753.7|13752.2|13756.8|13755|13753.6|13751.5|262
1616538300000|2021-03-23 22:25:00|13753.8|13752.3|13756.1|13753.9|13757|13754.8|13753.6|13751.6|233
1616538600000|2021-03-23 22:30:00|13755.7|13754.2|13753.3|13751.8|13756.4|13754.2|13753.2|13750.8|220
1616538900000|2021-03-23 22:35:00|13753.7|13751.4|13754.6|13753.1|13755.6|13753.4|13752.8|13750.7|262
1616539200000|2021-03-23 22:40:00|13754.5|13753|13752.7|13750.6|13755.3|13753.8|13752.4|13750.4|300
1616539500000|2021-03-23 22:45:00|13753.1|13750.8|13753.3|13751.8|13753.9|13752.1|13751.3|13749.5|164
1616539800000|2021-03-23 22:50:00|13753.6|13751.4|13753.4|13751.9|13754.2|13752.2|13752.3|13750.1|202
1616540100000|2021-03-23 22:55:00|13753.5|13752|13748.8|13746.6|13754.1|13752|13748|13746.2|336
1616540400000|2021-03-23 23:00:00|13748.4|13746.9|13748.4|13746.9|13748.9|13747.4|13746|13744.5|254
1616540700000|2021-03-23 23:05:00|13748.7|13747.2|13748.1|13746.6|13749.2|13747.5|13746.3|13744.8|210
1616541000000|2021-03-23 23:10:00|13748.2|13746.7|13742.5|13741|13748.5|13747|13741.8|13740.8|256
1616541300000|2021-03-23 23:15:00|13742.4|13740.9|13741.5|13740|13744.1|13742.6|13741.3|13739.8|314
1616541600000|2021-03-23 23:20:00|13741.4|13739.9|13737.5|13736|13741.5|13740|13737.5|13736|367
1616541900000|2021-03-23 23:25:00|13737.6|13736.1|13737.1|13735.6|13738.7|13737.2|13736.8|13735.3|207
1616542200000|2021-03-23 23:30:00|13737.2|13735.7|13737|13735.5|13738.6|13737.1|13732|13730.5|309
1616542500000|2021-03-23 23:35:00|13736.7|13735.2|13737.3|13735.8|13739|13737.5|13736.7|13735.2|225
1616542800000|2021-03-23 23:40:00|13737.2|13735.7|13735.3|13733.8|13737.8|13736.3|13734.6|13733.1|217
1616543100000|2021-03-23 23:45:00|13735.5|13734|13730|13728.5|13735.6|13734.1|13730|13728.5|256
1616543400000|2021-03-23 23:50:00|13729.9|13728.4|13725.3|13723.8|13730|13728.5|13725.2|13723.7|392
1616543700000|2021-03-23 23:55:00|13725.4|13723.9|13732.1|13730.6|13733|13731.5|13724.6|13723.1|260
1616544000000|2021-03-24 00:00:00|13732.3|13730.8|13736.7|13735.2|13738.1|13736.6|13732.3|13730.8|545
1616544300000|2021-03-24 00:05:00|13736.8|13735.3|13732.6|13731.1|13736.8|13735.3|13729.4|13727.9|352
1616544600000|2021-03-24 00:10:00|13732.7|13731.2|13731.2|13729.7|13734.3|13732.9|13729|13727.5|289
1616544900000|2021-03-24 00:15:00|13731.4|13729.9|13735.4|13733.9|13735.5|13734.5|13730.8|13729.5|318
1616545200000|2021-03-24 00:20:00|13735.5|13734|13740.1|13738.6|13740.6|13739.1|13734.4|13732.9|364
1616545500000|2021-03-24 00:25:00|13740.2|13738.7|13737.5|13736|13740.8|13739.3|13737.2|13735.8|293
1616545800000|2021-03-24 00:30:00|13738|13736.5|13738.3|13736.8|13738.8|13737.3|13735.6|13734.1|275
1616546100000|2021-03-24 00:35:00|13738.4|13736.9|13741.4|13739.9|13743.6|13742.1|13738.4|13736.9|327
1616546400000|2021-03-24 00:40:00|13741.3|13739.8|13737.9|13736.4|13741.5|13740.1|13737.3|13735.8|316
1616546700000|2021-03-24 00:45:00|13737.8|13736.3|13736.9|13735.4|13739.5|13738|13736.2|13735.3|231
1616547000000|2021-03-24 00:50:00|13736.7|13735.2|13735.9|13734.4|13737.3|13735.6|13733.5|13732|371
1616547300000|2021-03-24 00:55:00|13736.1|13734.6|13734.9|13733.4|13736.6|13735.4|13732.7|13731.2|311
1616547600000|2021-03-24 01:00:00|13735|13733.5|13731.2|13729.7|13737.1|13736.1|13729.5|13728|454
1616547900000|2021-03-24 01:05:00|13731.3|13729.8|13730.4|13728.9|13733.5|13732|13729.2|13727.7|316
1616548200000|2021-03-24 01:10:00|13730.3|13728.8|13738.1|13736.6|13738.3|13736.8|13730.3|13728.8|256
1616548500000|2021-03-24 01:15:00|13738.2|13736.7|13736.3|13734.8|13740.4|13739.4|13735.9|13734.8|297
1616548800000|2021-03-24 01:20:00|13736.4|13734.9|13734.8|13733.3|13736.6|13735.1|13733|13731.5|286
1616549100000|2021-03-24 01:25:00|13734.9|13733.4|13735.3|13734.4|13736.8|13735.5|13734.4|13732.9|232
1616549400000|2021-03-24 01:30:00|13735.5|13734.6|13735|13733.5|13737.9|13736.6|13734.5|13733|405
1616549700000|2021-03-24 01:35:00|13735.1|13733.6|13739.6|13738.1|13740.1|13738.6|13734.6|13733.1|344
1616550000000|2021-03-24 01:40:00|13739.7|13738.2|13735.8|13734.3|13740.7|13739.4|13735.7|13734.3|369
1616550300000|2021-03-24 01:45:00|13735.9|13734.4|13734.9|13733.4|13738.3|13737|13734.6|13733.3|354
1616550600000|2021-03-24 01:50:00|13734.8|13733.9|13735.5|13734|13737.4|13736|13734.3|13732.8|283
1616550900000|2021-03-24 01:55:00|13735.4|13733.9|13734.8|13733.3|13735.7|13734.4|13731.8|13730.7|330
1616551200000|2021-03-24 02:00:00|13734.9|13733.4|13734.3|13732.8|13736.6|13735.2|13733.2|13731.9|334
1616551500000|2021-03-24 02:05:00|13734.2|13732.7|13734.5|13733|13734.9|13733.7|13730.6|13729.1|363
1616551800000|2021-03-24 02:10:00|13734.6|13733.1|13733|13731.5|13736.3|13734.8|13732.8|13731.3|344
1616552100000|2021-03-24 02:15:00|13733.1|13731.6|13731.9|13730.4|13733.4|13731.9|13731.2|13729.9|285
1616552400000|2021-03-24 02:20:00|13731.8|13730.3|13726.8|13725.3|13732.6|13731.4|13726|13724.9|342
1616552700000|2021-03-24 02:25:00|13726.4|13724.9|13725|13723.5|13729.7|13728.2|13724.6|13723.3|558
1616553000000|2021-03-24 02:30:00|13724.9|13723.4|13727.3|13725.8|13728|13726.5|13724.5|13723.4|409
1616553300000|2021-03-24 02:35:00|13727.1|13725.6|13731.6|13730.1|13732.1|13731.1|13725.1|13724.2|316
1616553600000|2021-03-24 02:40:00|13731.7|13730.2|13733|13731.5|13734|13732.5|13731.2|13729.7|240
1616553900000|2021-03-24 02:45:00|13733.1|13731.6|13734|13733.1|13735.3|13734.1|13732.4|13730.9|294
1616554200000|2021-03-24 02:50:00|13734.1|13733.2|13730.6|13729.1|13735.3|13734.2|13729.6|13728.1|241
1616554500000|2021-03-24 02:55:00|13730.7|13729.2|13727.8|13726.3|13731.1|13729.6|13726.9|13725.7|260
1616554800000|2021-03-24 03:00:00|13727.9|13726.4|13726.9|13725.4|13728.3|13727.1|13725.6|13724.4|323
1616555100000|2021-03-24 03:05:00|13727|13725.5|13725.9|13724.4|13727.2|13726.3|13725|13724|252
1616555400000|2021-03-24 03:10:00|13725.8|13724.9|13729.8|13728.9|13730.7|13729.5|13725.6|13724.7|389
1616555700000|2021-03-24 03:15:00|13729.9|13729|13728.5|13727|13731.6|13730.4|13727.8|13726.3|275
1616556000000|2021-03-24 03:20:00|13728.4|13726.9|13728.4|13726.9|13728.5|13727.1|13726.4|13724.9|254
1616556300000|2021-03-24 03:25:00|13728.2|13726.7|13729.2|13727.7|13730.2|13728.9|13727.3|13726|238
1616556600000|2021-03-24 03:30:00|13729.3|13727.8|13731.5|13730|13731.5|13730.3|13728.2|13727|271
1616556900000|2021-03-24 03:35:00|13731.6|13730.1|13732.2|13730.7|13733.8|13732.7|13731.3|13730|181
1616557200000|2021-03-24 03:40:00|13732.1|13730.6|13733.4|13731.9|13733.7|13732.4|13731.2|13729.9|262
1616557500000|2021-03-24 03:45:00|13733.5|13732|13732.7|13731.2|13733.6|13732.4|13731.1|13730|212
1616557800000|2021-03-24 03:50:00|13732.8|13731.3|13731.2|13729.7|13733.6|13732.4|13730.8|13729.6|230
1616558100000|2021-03-24 03:55:00|13731.3|13729.8|13727.5|13726|13731.3|13730.1|13726.9|13725.7|215
1616558400000|2021-03-24 04:00:00|13727.4|13725.9|13727.6|13726.1|13729.4|13728.4|13726.9|13725.8|216
1616558700000|2021-03-24 04:05:00|13727.3|13726.4|13730|13729.1|13730.2|13729.3|13727.3|13726.3|188
1616559000000|2021-03-24 04:10:00|13730.3|13728.8|13727.1|13725.6|13730.3|13728.8|13726.9|13725.4|194
1616559300000|2021-03-24 04:15:00|13727.2|13725.7|13727.4|13725.9|13730.3|13729|13726.9|13725.7|268
1616559600000|2021-03-24 04:20:00|13727.1|13726.2|13724.3|13722.8|13727.4|13726.2|13723.3|13722.1|237
1616559900000|2021-03-24 04:25:00|13724.4|13722.9|13725.4|13723.9|13725.8|13724.9|13724.1|13722.7|181
1616560200000|2021-03-24 04:30:00|13725.3|13723.8|13725.1|13724.2|13725.7|13724.6|13724.3|13723|207
1616560500000|2021-03-24 04:35:00|13725.2|13724.3|13722.2|13720.7|13726.1|13725|13722|13720.5|285
1616560800000|2021-03-24 04:40:00|13722.3|13720.8|13712.4|13710.9|13722.4|13720.9|13712.3|13710.8|362
1616561100000|2021-03-24 04:45:00|13712.6|13711.1|13711.9|13710.4|13717.5|13716.3|13710.8|13709.3|308
1616561400000|2021-03-24 04:50:00|13711.8|13710.3|13705.2|13704.3|13713.4|13711.9|13704.9|13703.6|423
1616561700000|2021-03-24 04:55:00|13705.1|13704.2|13713|13712.1|13713.5|13712.2|13705.1|13704.2|310
1616562000000|2021-03-24 05:00:00|13713.1|13712.2|13704.7|13703.2|13714.6|13713.3|13704.5|13703|420
1616562300000|2021-03-24 05:05:00|13704.6|13703.1|13710.4|13708.9|13710.6|13709.2|13704.6|13703.1|321
1616562600000|2021-03-24 05:10:00|13710.5|13709|13711.3|13709.8|13712|13710.5|13709.3|13708.1|187
1616562900000|2021-03-24 05:15:00|13711.4|13709.9|13709.3|13707.8|13712.2|13711.1|13707.7|13706.2|237
1616563200000|2021-03-24 05:20:00|13709.1|13707.6|13703.4|13701.9|13709.6|13708.3|13702.3|13701|316
1616563500000|2021-03-24 05:25:00|13703.5|13702|13704.2|13703.3|13704.6|13703.3|13702.1|13700.8|308
1616563800000|2021-03-24 05:30:00|13704.4|13702.9|13710.9|13709.4|13711.8|13710.3|13704.3|13702.8|345
1616564100000|2021-03-24 05:35:00|13711|13709.5|13707.9|13706.4|13711|13709.5|13706.7|13705.3|361
1616564400000|2021-03-24 05:40:00|13707.8|13706.3|13710.5|13709|13710.6|13709.1|13707.5|13706|321
1616564700000|2021-03-24 05:45:00|13710.4|13708.9|13712.4|13710.9|13713.3|13712.1|13709.1|13707.7|291
1616565000000|2021-03-24 05:50:00|13712.3|13710.8|13711.5|13710.6|13712.9|13711.7|13710.9|13709.7|209
1616565300000|2021-03-24 05:55:00|13711.9|13710.4|13709.3|13707.8|13711.9|13710.4|13706.1|13704.9|495
1616565600000|2021-03-24 06:00:00|13709.4|13707.9|13712.2|13710.7|13712.4|13711.4|13708.9|13707.4|507
1616565900000|2021-03-24 06:05:00|13712.3|13710.8|13715.3|13713.8|13715.4|13713.9|13708.4|13706.9|476
1616566200000|2021-03-24 06:10:00|13715.1|13714.2|13711.7|13710.2|13715.2|13714.3|13710.8|13709.6|339
1616566500000|2021-03-24 06:15:00|13711.6|13710.1|13711.3|13709.8|13713.5|13712.1|13704.1|13702.7|601
1616566800000|2021-03-24 06:20:00|13711.7|13710.8|13712|13710.5|13713|13712.1|13709.7|13708.5|369
1616567100000|2021-03-24 06:25:00|13712.1|13710.6|13715.2|13713.7|13717.1|13715.6|13711.6|13710.3|390
1616567400000|2021-03-24 06:30:00|13715.1|13713.6|13719.4|13717.9|13721.6|13720.5|13714.4|13712.9|431
1616567700000|2021-03-24 06:35:00|13719.5|13718|13714.2|13713.3|13720|13718.7|13714.1|13712.8|387
1616568000000|2021-03-24 06:40:00|13714.1|13713.2|13716.5|13715|13716.6|13715.4|13713.4|13712.3|207
1616568300000|2021-03-24 06:45:00|13716.6|13715.1|13722.1|13720.6|13722.6|13721.1|13716.2|13715|451
1616568600000|2021-03-24 06:50:00|13722.3|13720.8|13721.1|13719.6|13723.2|13721.7|13720.9|13719.4|299
1616568900000|2021-03-24 06:55:00|13721.2|13719.7|13719.6|13716.5|13723.2|13720.4|13717.2|13712.8|421
1616569200000|2021-03-24 07:00:00|13720.3|13716.9|13710.9|13709.4|13721.2|13717.7|13709.8|13708.1|717
1616569500000|2021-03-24 07:05:00|13711|13709.5|13711.9|13710.4|13716.7|13715.4|13709.1|13707.6|471
1616569800000|2021-03-24 07:10:00|13712|13710.5|13707.5|13706|13713.3|13712.2|13704.1|13703|565
1616570100000|2021-03-24 07:15:00|13707.4|13705.9|13704|13702.5|13711.9|13710.5|13703.8|13702.4|612
1616570400000|2021-03-24 07:20:00|13703.9|13702.4|13688.4|13686.9|13704|13702.5|13685.8|13684.3|797
1616570700000|2021-03-24 07:25:00|13688.3|13686.8|13681.3|13679.8|13689.6|13688.1|13674.7|13673.5|917
1616571000000|2021-03-24 07:30:00|13681.2|13679.7|13679.7|13678.8|13684.9|13683.5|13678.5|13677.1|678
1616571300000|2021-03-24 07:35:00|13679.6|13678.7|13687.6|13686.1|13687.6|13686.3|13675.9|13674.7|650
1616571600000|2021-03-24 07:40:00|13687.5|13686|13686.3|13685.4|13688.4|13687|13682|13681.1|641
1616571900000|2021-03-24 07:45:00|13686.4|13685.5|13682.9|13682|13688.6|13687.5|13680.4|13679.1|686
1616572200000|2021-03-24 07:50:00|13682.7|13681.8|13684.2|13683.3|13686.6|13685.4|13679.6|13678.3|621
1616572500000|2021-03-24 07:55:00|13684.1|13683.2|13688.7|13687.2|13689|13687.6|13684.1|13683.1|658
1616572800000|2021-03-24 08:00:00|13688.8|13687.3|13682.1|13681.2|13695.6|13694.1|13679.3|13678.1|962
1616573100000|2021-03-24 08:05:00|13682.2|13681.3|13689.4|13688.5|13689.8|13688.9|13681.2|13679.9|679
1616573400000|2021-03-24 08:10:00|13689.3|13688.4|13688.2|13686.7|13689.8|13688.8|13683.3|13682.4|740
1616573700000|2021-03-24 08:15:00|13688.4|13686.9|13690.3|13688.8|13697.8|13696.8|13687.9|13686.8|940
1616574000000|2021-03-24 08:20:00|13690.4|13688.9|13690.3|13689.4|13690.5|13689.5|13684.3|13683.1|625
1616574300000|2021-03-24 08:25:00|13690.2|13689.3|13692.8|13691.3|13695.3|13694.4|13689.1|13687.9|538
1616574600000|2021-03-24 08:30:00|13693.7|13692.2|13699.4|13697.9|13704.9|13703.7|13690.3|13688.8|1010
1616574900000|2021-03-24 08:35:00|13699.2|13697.7|13690|13689.1|13699.6|13698.4|13689.7|13688.2|734
1616575200000|2021-03-24 08:40:00|13690.2|13689.3|13687.4|13685.9|13693.3|13692.4|13687|13685.9|662
1616575500000|2021-03-24 08:45:00|13687.5|13686|13693.7|13692.8|13694.4|13693|13684.3|13683.4|736
1616575800000|2021-03-24 08:50:00|13693.6|13692.7|13706.5|13705.6|13706.6|13705.7|13693|13691.8|697
1616576100000|2021-03-24 08:55:00|13706.4|13705.5|13694.2|13692.7|13706.9|13705.8|13692.3|13691.3|779
1616576400000|2021-03-24 09:00:00|13694.3|13693.3|13708.1|13706.6|13711.3|13710.2|13691|13690.1|934
1616576700000|2021-03-24 09:05:00|13707.8|13706.9|13712.1|13711.2|13712.4|13711.5|13705.9|13705|623
1616577000000|2021-03-24 09:10:00|13712|13711.1|13716.9|13716|13719.5|13718.1|13710.8|13709.7|718
1616577300000|2021-03-24 09:15:00|13717.1|13716.2|13720.4|13719.5|13721.1|13720.2|13710.9|13709.6|606
1616577600000|2021-03-24 09:20:00|13720.3|13719.4|13717.1|13715.6|13720.3|13719.4|13712.1|13710.9|641
1616577900000|2021-03-24 09:25:00|13717|13715.5|13724|13714.6|13725.1|13723.9|13716.5|13713|826
1616578200000|2021-03-24 09:30:00|13723.4|13715.3|13723.9|13722.4|13729.5|13728|13722.1|13715.3|877
1616578500000|2021-03-24 09:35:00|13723.6|13722.7|13718.5|13717|13725.6|13724.4|13717.6|13716.1|583
1616578800000|2021-03-24 09:40:00|13718.2|13717.3|13715.7|13714.8|13720.4|13719.1|13715.3|13714|471
1616579100000|2021-03-24 09:45:00|13715.8|13714.9|13716.9|13716|13718.3|13717.2|13711.5|13710.1|538
1616579400000|2021-03-24 09:50:00|13716.8|13715.9|13721.5|13720|13724.9|13723.8|13716.7|13715.5|666
1616579700000|2021-03-24 09:55:00|13721.4|13719.9|13730.9|13730|13732.7|13731.5|13720|13718.8|618
1616580000000|2021-03-24 10:00:00|13731|13730.1|13726.1|13724.6|13733.6|13732.7|13725.2|13723.9|704
1616580300000|2021-03-24 10:05:00|13726.4|13725.2|13724.4|13723.5|13727.6|13726.7|13717.8|13716.6|641
1616580600000|2021-03-24 10:10:00|13724.5|13723.6|13723.4|13722.5|13726.6|13725.7|13721.1|13719.9|542
1616580900000|2021-03-24 10:15:00|13723.3|13722.4|13732.1|13730.6|13733.6|13732.6|13719.4|13718.3|545
1616581200000|2021-03-24 10:20:00|13732.2|13730.7|13726.5|13725.6|13733|13731.6|13724.3|13723.1|585
1616581500000|2021-03-24 10:25:00|13725.8|13724.9|13720.7|13719.8|13726|13724.9|13717.6|13716.7|572
1616581800000|2021-03-24 10:30:00|13720.6|13719.7|13719.5|13718.6|13722.5|13721.5|13717.8|13716.9|506
1616582100000|2021-03-24 10:35:00|13719.6|13718.7|13714.2|13712.7|13722.8|13721.9|13713.4|13712.3|388
1616582400000|2021-03-24 10:40:00|13714.3|13712.8|13711.4|13710.5|13715.7|13714.8|13711.4|13710.3|382
1616582700000|2021-03-24 10:45:00|13711.8|13710.9|13709.2|13708.3|13712.7|13711.6|13706.8|13705.6|601
1616583000000|2021-03-24 10:50:00|13709.1|13708.2|13699.4|13698.5|13709.5|13708.5|13698.4|13697.3|572
1616583300000|2021-03-24 10:55:00|13699.5|13698.6|13706.1|13704.6|13706.4|13704.9|13699.1|13697.8|633
1616583600000|2021-03-24 11:00:00|13706.2|13704.7|13709.7|13708.8|13709.9|13709|13702.8|13701.9|517
1616583900000|2021-03-24 11:05:00|13709.8|13708.9|13716.9|13716|13717.9|13716.7|13709.2|13708.1|535
1616584200000|2021-03-24 11:10:00|13716.8|13715.9|13715.7|13714.8|13719.1|13718.2|13713.7|13712.5|581
1616584500000|2021-03-24 11:15:00|13715.5|13714.6|13713.7|13712.8|13718.5|13717.6|13712.8|13711.7|558
1616584800000|2021-03-24 11:20:00|13713.8|13712.9|13718.3|13717.4|13718.8|13717.6|13710.7|13709.4|501
1616585100000|2021-03-24 11:25:00|13718.2|13717.3|13715.5|13714|13718.7|13717.8|13713.3|13712.3|420
1616585400000|2021-03-24 11:30:00|13715.7|13714.2|13715.2|13714.3|13716.8|13715.9|13712.9|13711.7|428
1616585700000|2021-03-24 11:35:00|13715.3|13714.4|13710.5|13709.6|13717|13715.8|13710|13708.8|426
1616586000000|2021-03-24 11:40:00|13710.6|13709.7|13708.3|13707.4|13711.4|13710.2|13706.3|13705.3|460
1616586300000|2021-03-24 11:45:00|13708.4|13707.5|13708.8|13707.9|13710.3|13709.4|13707.6|13706.7|285
1616586600000|2021-03-24 11:50:00|13708.9|13708|13709.3|13708.4|13710.4|13709.3|13707.3|13706.1|355
1616586900000|2021-03-24 11:55:00|13709.4|13708.5|13712.4|13710.9|13715.3|13714.4|13709.4|13708.2|397
1616587200000|2021-03-24 12:00:00|13711.8|13710.6|13709.1|13708.2|13715.1|13714.2|13708.4|13707.5|635
1616587500000|2021-03-24 12:05:00|13709.2|13708.3|13718.7|13717.2|13718.7|13717.6|13709.2|13708.3|459
1616587800000|2021-03-24 12:10:00|13718.4|13717.5|13716.6|13715.7|13721.5|13720.3|13716.4|13715.5|607
1616588100000|2021-03-24 12:15:00|13716.7|13715.8|13719.9|13719|13720|13719.1|13715.6|13714.5|421
1616588400000|2021-03-24 12:20:00|13719.8|13718.9|13715.5|13714.6|13723.4|13722.5|13715.2|13714.3|499
1616588700000|2021-03-24 12:25:00|13715.4|13714.5|13723.9|13717.2|13725.3|13723.3|13714.6|13713.7|559
1616589000000|2021-03-24 12:30:00|13723.8|13717.1|13724.6|13723.7|13726|13725.1|13719.5|13716.4|735
1616589300000|2021-03-24 12:35:00|13724.4|13723.5|13723.3|13722.4|13725.6|13724.7|13721.5|13720.6|640
1616589600000|2021-03-24 12:40:00|13723.1|13722.2|13716.3|13715.4|13724.7|13723.6|13713.9|13713|670
1616589900000|2021-03-24 12:45:00|13716.4|13715.5|13710.4|13709.5|13716.4|13715.5|13708.8|13707.9|762
1616590200000|2021-03-24 12:50:00|13710.3|13709.4|13716|13715.1|13716.7|13715.8|13710.2|13709.1|562
1616590500000|2021-03-24 12:55:00|13716.1|13715.2|13717.9|13716.4|13719.5|13718.2|13714.7|13713.8|594
1616590800000|2021-03-24 13:00:00|13718|13716.5|13711|13710.1|13718.1|13716.9|13710|13709.1|710
1616591100000|2021-03-24 13:05:00|13710.9|13710|13711.5|13710.6|13715.1|13714|13710|13708.8|570
1616591400000|2021-03-24 13:10:00|13711.6|13710.7|13710.5|13709.6|13713.5|13712.2|13708.6|13707.7|592
1616591700000|2021-03-24 13:15:00|13710.6|13709.7|13710.5|13709.6|13711.4|13710.2|13708.6|13707.3|519
1616592000000|2021-03-24 13:20:00|13710.6|13709.7|13702.7|13701.8|13712.9|13711.8|13702.5|13701.1|491
1616592300000|2021-03-24 13:25:00|13703.2|13701.7|13702.5|13701|13704.5|13703.6|13699.4|13698|615
1616592600000|2021-03-24 13:30:00|13702.4|13700.9|13704.1|13702.6|13709.7|13708.5|13700.6|13699.5|653
1616592900000|2021-03-24 13:35:00|13704|13702.5|13705.4|13703.9|13707.6|13706.6|13703.5|13702.2|565
1616593200000|2021-03-24 13:40:00|13705.5|13704|13718.5|13709.7|13720.4|13713.8|13704.9|13703.8|786
1616593500000|2021-03-24 13:45:00|13717.4|13710.1|13712.4|13711.5|13720.3|13719|13711.3|13710.1|923
1616593800000|2021-03-24 13:50:00|13712.3|13711.4|13706.3|13705.4|13713|13711.9|13700.2|13699|1018
1616594100000|2021-03-24 13:55:00|13706.5|13705.6|13709.6|13708.1|13714.1|13713.2|13705.1|13703.6|766
1616594400000|2021-03-24 14:00:00|13709.5|13708|13717.8|13716.3|13718|13716.9|13709.2|13707.7|698
1616594700000|2021-03-24 14:05:00|13717.1|13716.2|13711.3|13710.4|13718.4|13717.1|13708.5|13707.4|732
1616595000000|2021-03-24 14:10:00|13711.5|13710.6|13709.5|13708|13714.6|13713.7|13708.7|13707.6|832
1616595300000|2021-03-24 14:15:00|13709.6|13708.1|13698.3|13697.4|13710.4|13709.2|13696.7|13695.8|874
1616595600000|2021-03-24 14:20:00|13698.2|13697.3|13699.9|13699|13703.8|13702.5|13698.2|13697.3|817
1616595900000|2021-03-24 14:25:00|13699.8|13698.9|13705.5|13704.6|13705.6|13704.7|13698.4|13697.4|635
1616596200000|2021-03-24 14:30:00|13705.4|13704.5|13700.3|13699.4|13705.4|13704.5|13696.5|13695.5|698
1616596500000|2021-03-24 14:35:00|13700.4|13699.5|13707.2|13706.3|13709.3|13708.1|13699.6|13698.5|701
1616596800000|2021-03-24 14:40:00|13707.3|13706.4|13706.5|13705.6|13708.6|13707.5|13704.8|13703.9|559
1616597100000|2021-03-24 14:45:00|13706.9|13706|13715.7|13714.8|13715.8|13714.8|13706.5|13705.3|783
1616597400000|2021-03-24 14:50:00|13715.8|13714.9|13718.9|13718|13720.3|13719.3|13714.9|13713.8|625
1616597700000|2021-03-24 14:55:00|13719|13718.1|13721|13719.5|13724.1|13723|13717.6|13716.4|634
1616598000000|2021-03-24 15:00:00|13720.6|13719.7|13720.8|13719.9|13721.4|13720.1|13718.1|13717.2|535
1616598300000|2021-03-24 15:05:00|13721|13720.1|13718.8|13717.9|13724.7|13723.6|13718.6|13717.7|596
1616598600000|2021-03-24 15:10:00|13718.7|13717.8|13720.8|13719.9|13721.1|13720.2|13715.5|13714.6|605
1616598900000|2021-03-24 15:15:00|13721|13720.1|13715.4|13714.5|13723.2|13722.3|13713.4|13712.5|519
1616599200000|2021-03-24 15:20:00|13715.5|13714.6|13715.9|13715|13716.9|13716|13713.5|13712.6|367
1616599500000|2021-03-24 15:25:00|13716|13715.1|13721.2|13720.3|13721.2|13720.3|13715.9|13715|469
1616599800000|2021-03-24 15:30:00|13721.1|13720.2|13721.1|13719.6|13722.2|13721|13718.2|13717|505
1616600100000|2021-03-24 15:35:00|13721.2|13719.7|13714.2|13713.3|13721.9|13721|13714.2|13713.3|523
1616600400000|2021-03-24 15:40:00|13714.8|13713.2|13718.6|13717.1|13718.6|13717.5|13712.5|13711.3|654
1616600700000|2021-03-24 15:45:00|13718.5|13717.6|13720.8|13719.9|13726.8|13725.6|13718.2|13716.9|752
1616601000000|2021-03-24 15:50:00|13720.7|13719.8|13715.9|13715|13722.7|13721.4|13715.7|13714.8|749
1616601300000|2021-03-24 15:55:00|13715.5|13714.6|13722.7|13721.8|13723.9|13723|13711.7|13710.8|944
1616601600000|2021-03-24 16:00:00|13722.9|13722|13723.1|13721.6|13728.1|13727.1|13721.2|13720.1|917
1616601900000|2021-03-24 16:05:00|13722.8|13721.3|13730.8|13729.9|13733.8|13732.9|13722.1|13721.2|724
1616602200000|2021-03-24 16:10:00|13730.9|13730|13724.7|13723.8|13730.9|13730|13724.1|13723.2|571
1616602500000|2021-03-24 16:15:00|13724.8|13723.9|13730|13729.1|13731.3|13730.1|13724.2|13723.3|559
1616602800000|2021-03-24 16:20:00|13730.1|13729.2|13729.8|13728.9|13733.5|13732.6|13729.1|13727.9|553
1616603100000|2021-03-24 16:25:00|13729.6|13728.7|13730|13729.1|13731.1|13729.7|13727|13725.8|504
1616603400000|2021-03-24 16:30:00|13730.4|13728.9|13730.6|13729.7|13731.8|13730.9|13728.8|13727.9|602
1616603700000|2021-03-24 16:35:00|13730.7|13729.8|13728.6|13727.7|13732.4|13731.2|13727.6|13726.7|499
1616604000000|2021-03-24 16:40:00|13728.8|13727.9|13731.3|13729.8|13731.3|13730.1|13726.3|13725.2|532
1616604300000|2021-03-24 16:45:00|13731|13730.1|13728|13727.1|13731.4|13730.4|13725.6|13724.5|520
1616604600000|2021-03-24 16:50:00|13727.8|13726.9|13721.1|13720.2|13728.2|13727|13720.8|13719.9|575
1616604900000|2021-03-24 16:55:00|13721|13720.1|13719.3|13718.4|13721.8|13720.9|13717.2|13716.1|557
1616605200000|2021-03-24 17:00:00|13719.2|13718.3|13715.5|13714.6|13719.2|13718.3|13713.3|13712.4|521
1616605500000|2021-03-24 17:05:00|13715.9|13715|13715.7|13714.8|13718.1|13717.2|13714.8|13713.9|455
1616605800000|2021-03-24 17:10:00|13715.8|13714.9|13711.8|13710.9|13717.1|13716|13711.7|13710.8|435
1616606100000|2021-03-24 17:15:00|13711.7|13710.8|13714|13713.1|13715.2|13714.3|13709.9|13709|614
1616606400000|2021-03-24 17:20:00|13713.9|13713|13714.2|13713.3|13715|13714.1|13710.7|13709.7|426
1616606700000|2021-03-24 17:25:00|13714.1|13713.2|13718.6|13717.7|13720.1|13719.2|13712.9|13712|391
1616607000000|2021-03-24 17:30:00|13719|13717.5|13718.9|13718|13721.8|13720.9|13718|13716.8|455
1616607300000|2021-03-24 17:35:00|13718.4|13717.5|13717.5|13716.6|13718.6|13717.7|13716.1|13715|328
1616607600000|2021-03-24 17:40:00|13717.4|13716.5|13708.9|13708|13717.8|13716.9|13708.8|13707.9|378
1616607900000|2021-03-24 17:45:00|13709.1|13708.2|13712.1|13711.2|13712.4|13711.5|13706|13705.1|531
1616608200000|2021-03-24 17:50:00|13712|13711.1|13712.8|13711.9|13715.1|13714.2|13711.1|13710.2|377
1616608500000|2021-03-24 17:55:00|13712.9|13712|13712.9|13712|13714.7|13713.8|13711|13710.1|470
1616608800000|2021-03-24 18:00:00|13712.8|13711.9|13707.7|13706.8|13713.3|13712.4|13706.1|13705.2|474
1616609100000|2021-03-24 18:05:00|13707.8|13706.9|13707.7|13706.8|13709.3|13708.4|13706.6|13705.7|396
1616609400000|2021-03-24 18:10:00|13707.6|13706.7|13703.8|13702.9|13707.7|13706.8|13703.2|13702.3|459
1616609700000|2021-03-24 18:15:00|13704.1|13703.2|13707.2|13705.7|13708.1|13707.2|13703.5|13702.4|436
1616610000000|2021-03-24 18:20:00|13707.1|13705.6|13705.8|13704.9|13708.1|13707.1|13704.6|13703.7|364
1616610300000|2021-03-24 18:25:00|13705.9|13705|13702|13701.1|13707.5|13706.2|13701.8|13700.9|433
1616610600000|2021-03-24 18:30:00|13701.7|13700.8|13698|13697.1|13701.8|13700.9|13697.6|13696.6|551
1616610900000|2021-03-24 18:35:00|13697.9|13697|13695.9|13695|13699.3|13698.4|13695.1|13694.2|480
1616611200000|2021-03-24 18:40:00|13696|13695.1|13691.2|13690.3|13696.9|13695.6|13691.1|13690.2|576
1616611500000|2021-03-24 18:45:00|13690.9|13690|13695|13694.1|13695.8|13694.7|13690.7|13689.8|502
1616611800000|2021-03-24 18:50:00|13694.9|13694|13692.8|13691.9|13695.1|13694.1|13691.7|13690.8|382
1616612100000|2021-03-24 18:55:00|13692.7|13691.8|13693.3|13692.4|13696.4|13695.5|13692.1|13691.2|498
1616612400000|2021-03-24 19:00:00|13693.6|13692.7|13694.4|13693.5|13695.2|13694.2|13690.7|13689.8|560
1616612700000|2021-03-24 19:05:00|13694.5|13693.6|13696|13695.1|13696.4|13695.3|13693.8|13692.9|369
1616613000000|2021-03-24 19:10:00|13695.9|13695|13694.9|13694|13696.9|13695.8|13693.9|13693|406
1616613300000|2021-03-24 19:15:00|13695|13694.1|13694.6|13693.7|13695.6|13694.5|13691.6|13690.6|451
1616613600000|2021-03-24 19:20:00|13694.5|13693.6|13691.9|13691|13694.8|13693.9|13690.9|13689.8|503
1616613900000|2021-03-24 19:25:00|13691.8|13690.9|13687.9|13687|13691.8|13690.9|13687.9|13687|498
1616614200000|2021-03-24 19:30:00|13688|13687.1|13687|13686.1|13689.4|13688.3|13686.4|13685.4|396
1616614500000|2021-03-24 19:35:00|13686.9|13686|13686.9|13686|13689.5|13688.2|13685.5|13684.6|331
1616614800000|2021-03-24 19:40:00|13687|13686.1|13688.9|13688|13690|13688.8|13685.9|13685|334
1616615100000|2021-03-24 19:45:00|13688.8|13687.9|13692.1|13691.2|13694.3|13693.3|13687|13686.1|485
1616615400000|2021-03-24 19:50:00|13691.5|13690.6|13688.3|13687.4|13692|13691.1|13687.8|13686.8|421
1616615700000|2021-03-24 19:55:00|13688.5|13687.6|13687.4|13686.5|13691.4|13690.4|13687|13686.1|601
1616616000000|2021-03-24 20:00:00|13687.5|13686|13687.7|13686.2|13688.1|13686.9|13686|13685.1|394
1616616300000|2021-03-24 20:05:00|13687.6|13686.1|13687|13686.1|13687.8|13686.8|13686.2|13685.1|226
1616616600000|2021-03-24 20:10:00|13686.9|13686|13688.4|13686.9|13689.1|13687.8|13686.7|13685.6|213
1616616900000|2021-03-24 20:15:00|13688.5|13687|13687.1|13686.2|13688.5|13687.4|13687|13686.1|164
1616617200000|2021-03-24 20:20:00|13687|13686.1|13688.1|13687.2|13688.6|13687.7|13686.9|13685.8|129
1616617500000|2021-03-24 20:25:00|13688.2|13687.3|13687.2|13686.3|13688.5|13687.3|13687|13686|111
1616617800000|2021-03-24 20:30:00|13687.1|13686.2|13688.2|13686.7|13688.4|13687.1|13687|13686.1|83
1616618100000|2021-03-24 20:35:00|13688.3|13686.8|13686.8|13685.9|13688.4|13687.3|13686.5|13685.2|180
1616618400000|2021-03-24 20:40:00|13687.1|13685.6|13685.7|13684.8|13687.3|13686.1|13685.3|13684.2|220
1616618700000|2021-03-24 20:45:00|13685.6|13684.7|13682.9|13681.4|13686|13684.8|13681.7|13680.2|249
1616619000000|2021-03-24 20:50:00|13683|13681.5|13681.5|13680|13683|13681.5|13680.6|13679.1|315
1616619300000|2021-03-24 20:55:00|13681.6|13680.1|13690.8|13681.1|13690.8|13681.1|13680.8|13677.7|345
1616619600000|2021-03-24 21:00:00|13688.4|13681.5|13693.1|13683.1|13693.4|13683.4|13688.1|13680.6|33
1616619900000|2021-03-24 21:05:00|13693.4|13683.4|13691.2|13681.2|13694.1|13684.2|13690.6|13680.6|89
1616620200000|2021-03-24 21:10:00|13693.9|13683.9|13693|13684|13695.7|13686.3|13690.6|13680.6|171
1616620500000|2021-03-24 21:15:00|13693.5|13683.6|13691.7|13681.7|13694.7|13685|13688.9|13679.9|163
1616620800000|2021-03-24 21:20:00|13691.8|13681.8|13690.9|13680.9|13694.2|13684.3|13687.5|13680.3|153
1616621100000|2021-03-24 21:25:00|13691.1|13681.1|13692.4|13682.4|13694.3|13684.3|13688|13680.2|148
1616621400000|2021-03-24 21:30:00|13691.8|13682.2|13690.1|13682.2|13693.5|13683.5|13689.9|13681.6|121
1616621700000|2021-03-24 21:35:00|13690.2|13682|13692.6|13682.6|13693.7|13684.7|13686.9|13681.5|127
1616622000000|2021-03-24 21:40:00|13692.7|13682.7|13693.3|13683.3|13694.1|13684.7|13691.1|13681.7|127
1616622300000|2021-03-24 21:45:00|13693.6|13683.6|13694|13684.3|13697.1|13687.1|13692.5|13683.3|190
1616622600000|2021-03-24 21:50:00|13694.8|13684.8|13695.5|13685.5|13695.9|13685.9|13692.2|13684.2|191
1616622900000|2021-03-24 21:55:00|13695.4|13685.4|13694.8|13684.8|13697.2|13687.2|13693.7|13684|332
1616623200000|2021-03-24 22:00:00|13694.6|13684.6|13691.1|13686.5|13696.3|13688.5|13690.4|13682.9|682
1616623500000|2021-03-24 22:05:00|13693.9|13686.4|13691.6|13686.6|13695.5|13688.4|13690.7|13684.1|795
1616623800000|2021-03-24 22:10:00|13694.6|13684.7|13693.2|13686|13697.7|13688.3|13689.9|13682.9|608
1616624100000|2021-03-24 22:15:00|13693.9|13685.5|13692.6|13682.6|13694.7|13688.1|13687.5|13681.3|940
1616624400000|2021-03-24 22:20:00|13692.9|13682.9|13686.2|13683.2|13693.4|13685.9|13686.1|13680.9|739
1616624700000|2021-03-24 22:25:00|13686.4|13683.1|13688.7|13685.7|13689.2|13686.8|13685.1|13682.5|300
1616625000000|2021-03-24 22:30:00|13688.6|13685.6|13683.2|13681.7|13688.9|13685.9|13682|13679.7|402
1616625300000|2021-03-24 22:35:00|13683.8|13681|13686.2|13683.3|13686.4|13684.1|13682.4|13680.3|231
1616625600000|2021-03-24 22:40:00|13685.1|13683.6|13684.8|13682.4|13686.3|13683.7|13684|13681.4|237
1616625900000|2021-03-24 22:45:00|13685.2|13682.8|13685.4|13683.2|13686.5|13684.1|13684.6|13682.6|133
1616626200000|2021-03-24 22:50:00|13685.5|13683.3|13682.9|13681.4|13685.8|13683.7|13682.5|13680.7|213
1616626500000|2021-03-24 22:55:00|13683.4|13681|13681.5|13679.4|13684.7|13682|13681|13678.3|231
1616626800000|2021-03-24 23:00:00|13681.6|13679.1|13684.8|13683.3|13685|13683.5|13681|13679.1|203
1616627100000|2021-03-24 23:05:00|13684.9|13683.4|13684.5|13683|13686.4|13684.6|13684.3|13682.8|168
1616627400000|2021-03-24 23:10:00|13684.4|13682.9|13684.6|13683.1|13685|13683.4|13684.3|13682.7|108
1616627700000|2021-03-24 23:15:00|13684.8|13683.3|13685.5|13684|13685.6|13684.1|13683.7|13682.2|131
1616628000000|2021-03-24 23:20:00|13685.4|13683.9|13684.7|13683.2|13686.5|13685|13684.4|13682.9|153
1616628300000|2021-03-24 23:25:00|13684.8|13683.3|13685.5|13684|13685.8|13684.3|13683.2|13681.7|159
1616628600000|2021-03-24 23:30:00|13685.6|13684.1|13682.2|13680.7|13685.9|13684.4|13682.1|13680.6|196
1616628900000|2021-03-24 23:35:00|13682.3|13680.8|13683.6|13682.1|13684|13682.5|13682.1|13680.6|200
1616629200000|2021-03-24 23:40:00|13683.7|13682.2|13684.5|13683|13684.9|13683.4|13683.2|13681.7|207
1616629500000|2021-03-24 23:45:00|13684.6|13683.1|13686.8|13685.9|13687.5|13686|13684.4|13683.1|176
1616629800000|2021-03-24 23:50:00|13687.1|13685.6|13687.9|13686.4|13688.1|13686.6|13686|13684.5|159
1616630100000|2021-03-24 23:55:00|13687.8|13686.3|13689.4|13687.9|13690.4|13688.9|13687.8|13686.3|258
1616630400000|2021-03-25 00:00:00|13689.5|13688|13687.1|13685.6|13691.7|13690.2|13686.6|13685.1|298
1616630700000|2021-03-25 00:05:00|13687.2|13685.7|13685.6|13684.1|13687.4|13685.9|13685.2|13683.7|249
1616631000000|2021-03-25 00:10:00|13685.7|13684.2|13687.9|13686.4|13688.1|13686.6|13685.4|13683.9|236
1616631300000|2021-03-25 00:15:00|13688|13686.5|13690.2|13688.7|13692.3|13691|13687.9|13686.4|310
1616631600000|2021-03-25 00:20:00|13690.1|13688.6|13689.7|13688.2|13690.6|13689.1|13688.1|13686.6|216
1616631900000|2021-03-25 00:25:00|13689.6|13688.1|13689.5|13688|13690|13688.5|13688.2|13686.7|176
1616632200000|2021-03-25 00:30:00|13689.7|13688.2|13688.5|13687|13690.6|13689.1|13688|13686.5|259
1616632500000|2021-03-25 00:35:00|13688.4|13686.9|13694.1|13692.6|13694.3|13692.8|13688|13686.8|217
1616632800000|2021-03-25 00:40:00|13694.2|13692.7|13692.5|13691|13695.1|13693.6|13690.9|13689.6|313
1616633100000|2021-03-25 00:45:00|13693.3|13691.8|13693.2|13691.7|13694.8|13693.3|13692.7|13691.5|280
1616633400000|2021-03-25 00:50:00|13693.3|13691.8|13694.1|13692.6|13695.9|13694.4|13693|13691.5|372
1616633700000|2021-03-25 00:55:00|13693.7|13692.2|13697.8|13696.3|13697.9|13696.4|13692.5|13691|302
1616634000000|2021-03-25 01:00:00|13697.9|13696.4|13694.7|13693.2|13698.4|13696.9|13694.6|13693.1|348
1616634300000|2021-03-25 01:05:00|13694.8|13693.3|13691.2|13689.7|13694.8|13693.3|13689.6|13688.2|291
1616634600000|2021-03-25 01:10:00|13691.3|13689.8|13690.1|13688.6|13691.3|13689.8|13687.8|13686.3|297
1616634900000|2021-03-25 01:15:00|13690.2|13688.7|13689.9|13688.4|13691.7|13690.3|13688.1|13686.6|363
1616635200000|2021-03-25 01:20:00|13690.1|13688.6|13689.9|13688.4|13691.7|13690.2|13689.1|13687.6|336
1616635500000|2021-03-25 01:25:00|13689.8|13688.3|13693.1|13691.6|13693.6|13692.1|13689.5|13688.2|265
1616635800000|2021-03-25 01:30:00|13693|13692.1|13684.2|13682.7|13694|13692.5|13682.9|13681.4|524
1616636100000|2021-03-25 01:35:00|13683.9|13682.4|13683.4|13681.9|13684.3|13682.8|13680|13678.5|465
1616636400000|2021-03-25 01:40:00|13683.3|13681.8|13687.1|13685.6|13687.8|13686.3|13681|13679.5|485
1616636700000|2021-03-25 01:45:00|13687|13685.5|13687.2|13685.7|13688.9|13687.4|13684|13682.5|418
1616637000000|2021-03-25 01:50:00|13687.1|13685.6|13682.3|13680.8|13687.9|13686.4|13682.2|13680.7|408
1616637300000|2021-03-25 01:55:00|13682.5|13681|13683.8|13682.3|13686|13684.6|13682.3|13680.8|462
1616637600000|2021-03-25 02:00:00|13683.9|13682.4|13687.3|13685.8|13687.6|13686.1|13682.8|13681.5|536
1616637900000|2021-03-25 02:05:00|13687.4|13685.9|13695.4|13693.9|13695.9|13694.4|13687.1|13685.6|571
1616638200000|2021-03-25 02:10:00|13695.5|13694|13697.5|13696|13698.4|13696.9|13695.2|13693.7|458
1616638500000|2021-03-25 02:15:00|13697.4|13695.9|13700.6|13699.1|13702.7|13701.2|13697.4|13695.9|403
1616638800000|2021-03-25 02:20:00|13700.7|13699.2|13704.2|13702.7|13705.8|13704.3|13700|13698.5|493
1616639100000|2021-03-25 02:25:00|13704.3|13702.8|13703.8|13702.3|13705.6|13704.1|13703.3|13701.8|457
1616639400000|2021-03-25 02:30:00|13703.9|13702.4|13704|13702.5|13705.7|13704.2|13703|13701.5|385
1616639700000|2021-03-25 02:35:00|13703.9|13702.4|13705.9|13704.4|13706.2|13705|13703.2|13702|319
1616640000000|2021-03-25 02:40:00|13706|13704.5|13707.6|13706.1|13707.9|13706.4|13704.5|13703|307
1616640300000|2021-03-25 02:45:00|13707.7|13706.2|13705.9|13704.4|13709.1|13707.6|13705.2|13703.7|285
1616640600000|2021-03-25 02:50:00|13705.6|13704.1|13705.9|13704.4|13706.9|13705.4|13702.3|13700.8|369
1616640900000|2021-03-25 02:55:00|13706|13704.5|13706.6|13705.1|13707.5|13706.4|13704.6|13703.1|370
1616641200000|2021-03-25 03:00:00|13707|13705.5|13705.6|13704.1|13707.6|13706.5|13704.6|13703.1|282
1616641500000|2021-03-25 03:05:00|13705.5|13704|13703.1|13701.6|13706.8|13705.5|13702.5|13701.2|361
1616641800000|2021-03-25 03:10:00|13703.2|13701.7|13700.9|13699.4|13703.8|13702.5|13700.7|13699.2|221
1616642100000|2021-03-25 03:15:00|13700.8|13699.3|13699.1|13697.6|13705|13703.5|13698.7|13697.2|418
1616642400000|2021-03-25 03:20:00|13699.2|13697.7|13702.1|13700.6|13702.4|13701|13698.3|13697.1|309
1616642700000|2021-03-25 03:25:00|13702|13700.5|13703.8|13702.3|13704.3|13703.1|13700.6|13699.5|300
1616643000000|2021-03-25 03:30:00|13703.9|13702.4|13700.4|13698.9|13704.9|13704|13699.9|13698.6|371
1616643300000|2021-03-25 03:35:00|13700.5|13699|13697.9|13696.4|13701|13699.7|13697.3|13696.2|232
1616643600000|2021-03-25 03:40:00|13697.8|13696.3|13698.8|13697.3|13699|13697.5|13696.4|13695.3|274
1616643900000|2021-03-25 03:45:00|13698.7|13697.2|13698.8|13697.3|13700.4|13699|13698.1|13696.6|305
1616644200000|2021-03-25 03:50:00|13698.7|13697.2|13697.6|13696.1|13700|13698.7|13696.3|13694.8|223
1616644500000|2021-03-25 03:55:00|13697.5|13696|13700.8|13699.9|13701.1|13699.9|13697.2|13696|258
1616644800000|2021-03-25 04:00:00|13700.9|13700|13702.5|13701|13703.1|13701.8|13700.3|13698.8|254
1616645100000|2021-03-25 04:05:00|13702.2|13700.7|13699.7|13698.2|13702.9|13701.3|13699.3|13697.8|227
1616645400000|2021-03-25 04:10:00|13699.6|13698.1|13703.4|13701.9|13704.1|13702.8|13699.4|13697.9|356
1616645700000|2021-03-25 04:15:00|13703.5|13702|13699.8|13698.3|13703.8|13702.5|13699.5|13698.1|244
1616646000000|2021-03-25 04:20:00|13699.9|13698.4|13699.4|13698.5|13701|13699.7|13697.4|13695.9|291
1616646300000|2021-03-25 04:25:00|13699.7|13698.2|13702.1|13700.6|13702.2|13701.3|13699.3|13697.9|285
1616646600000|2021-03-25 04:30:00|13702|13700.5|13703.2|13701.7|13704.6|13703.4|13700.6|13699.7|272
1616646900000|2021-03-25 04:35:00|13703.3|13701.8|13700.4|13698.9|13703.4|13702.2|13697.9|13696.8|292
1616647200000|2021-03-25 04:40:00|13700.2|13698.7|13699.5|13698|13701.6|13699.8|13699.1|13697.6|235
1616647500000|2021-03-25 04:45:00|13699.4|13697.9|13697.8|13696.3|13699.5|13698|13697.1|13695.8|246
1616647800000|2021-03-25 04:50:00|13698.2|13696.7|13699.7|13698.2|13699.8|13698.6|13697.9|13696.4|121
1616648100000|2021-03-25 04:55:00|13699.6|13698.1|13699.5|13698|13699.9|13698.6|13698.8|13697.4|141
1616648400000|2021-03-25 05:00:00|13699.4|13697.9|13701.9|13700.4|13702.4|13701|13698.8|13697.6|333
1616648700000|2021-03-25 05:05:00|13702.2|13700.7|13703.1|13701.6|13704|13702.7|13701.3|13699.8|263
1616649000000|2021-03-25 05:10:00|13703|13701.5|13701.4|13699.9|13703|13701.8|13698.6|13697.5|294
1616649300000|2021-03-25 05:15:00|13701.3|13699.8|13701.6|13700.1|13702.8|13701.8|13700.3|13698.9|281
1616649600000|2021-03-25 05:20:00|13701.5|13700|13702.6|13701.1|13702.6|13701.2|13699.6|13698.3|233
1616649900000|2021-03-25 05:25:00|13702.5|13701|13703.8|13702.3|13704.3|13702.8|13701.9|13700.6|195
1616650200000|2021-03-25 05:30:00|13704.1|13702.6|13702.2|13700.7|13705|13703.6|13701.7|13700.4|305
1616650500000|2021-03-25 05:35:00|13702.1|13700.6|13699.7|13698.2|13702.3|13701.4|13699.2|13697.7|197
1616650800000|2021-03-25 05:40:00|13699.6|13698.1|13696.7|13695.2|13699.7|13698.2|13696.5|13695|205
1616651100000|2021-03-25 05:45:00|13696.6|13695.1|13691.8|13690.3|13697.7|13696.4|13690.2|13688.7|455
1616651400000|2021-03-25 05:50:00|13691.9|13690.4|13695.9|13694.4|13697.5|13696|13691.8|13690.3|350
1616651700000|2021-03-25 05:55:00|13696|13694.5|13696.8|13695.9|13699.8|13698.3|13695.2|13693.9|511
1616652000000|2021-03-25 06:00:00|13697|13696.1|13686.9|13685.4|13697|13696.1|13685|13683.5|552
1616652300000|2021-03-25 06:05:00|13687|13685.5|13688.8|13687.3|13690.1|13688.6|13686.6|13685.3|338
1616652600000|2021-03-25 06:10:00|13688.7|13687.2|13690.3|13688.8|13690.7|13689.7|13688.3|13687.2|168
1616652900000|2021-03-25 06:15:00|13690.6|13689.1|13689.8|13688.3|13693.7|13692.2|13688.5|13687.4|364
1616653200000|2021-03-25 06:20:00|13689.9|13688.4|13685.9|13684.4|13689.9|13688.5|13683.5|13682|374
1616653500000|2021-03-25 06:25:00|13685.8|13684.3|13683.6|13682.1|13687.6|13686.1|13683.5|13682|292
1616653800000|2021-03-25 06:30:00|13683.7|13682.2|13682.9|13681.4|13685.7|13684.2|13682.7|13681.2|313
1616654100000|2021-03-25 06:35:00|13683|13681.5|13684.8|13683.3|13686.7|13685.2|13682.6|13681.4|414
1616654400000|2021-03-25 06:40:00|13684.7|13683.2|13681.8|13680.3|13685.5|13684.4|13681.3|13680.2|341
1616654700000|2021-03-25 06:45:00|13681.7|13680.2|13683.5|13682.6|13684.6|13683.4|13681.3|13680.1|363
1616655000000|2021-03-25 06:50:00|13683.8|13682.3|13689.4|13687.9|13689.8|13688.7|13683.7|13682.3|372
1616655300000|2021-03-25 06:55:00|13689.5|13688|13684.9|13683.4|13690.9|13689.4|13683.3|13681.9|339
1616655600000|2021-03-25 07:00:00|13684.7|13683.2|13680.4|13678.9|13684.7|13683.2|13675.6|13674.3|532
1616655900000|2021-03-25 07:05:00|13680.5|13679|13688.1|13687.2|13688.5|13687.2|13680.5|13679|351
1616656200000|2021-03-25 07:10:00|13688|13687.1|13680.9|13679.4|13688.6|13687.3|13678.3|13676.9|463
1616656500000|2021-03-25 07:15:00|13681|13679.5|13682.7|13681.8|13683.1|13681.9|13678.6|13677.4|405
1616656800000|2021-03-25 07:20:00|13683.2|13682.3|13684.6|13683.7|13684.9|13683.8|13681.7|13680.4|369
1616657100000|2021-03-25 07:25:00|13684.7|13683.8|13677.3|13675.8|13685.9|13684.4|13676.9|13675.7|519
1616657400000|2021-03-25 07:30:00|13677.2|13675.7|13678|13676.5|13680.3|13679|13670.6|13669.7|536
1616657700000|2021-03-25 07:35:00|13677.9|13676.4|13677.9|13676.4|13681.1|13679.8|13673.5|13672.2|408
1616658000000|2021-03-25 07:40:00|13677.8|13676.3|13675|13674.1|13680.3|13679.1|13674.5|13673.3|615
1616658300000|2021-03-25 07:45:00|13674.7|13673.8|13673.3|13672.4|13676|13674.6|13672.5|13671.3|547
1616658600000|2021-03-25 07:50:00|13673.4|13672.5|13681.7|13680.8|13682.2|13680.9|13673.3|13672.4|473
1616658900000|2021-03-25 07:55:00|13681.8|13680.9|13679|13677.5|13684.7|13683.8|13675.1|13673.9|702
1616659200000|2021-03-25 08:00:00|13678.4|13676.9|13675.8|13674.9|13678.8|13677.3|13671.2|13670.1|799
1616659500000|2021-03-25 08:05:00|13676|13675.1|13684.9|13684|13684.9|13684|13675.5|13674|726
1616659800000|2021-03-25 08:10:00|13684.8|13683.9|13684.2|13682.7|13688.3|13687|13683.1|13682.2|532
1616660100000|2021-03-25 08:15:00|13684.1|13682.6|13697.1|13695.6|13698.9|13697.9|13680.6|13679.4|839
1616660400000|2021-03-25 08:20:00|13696.9|13696|13694.7|13693.8|13698.2|13697|13689.6|13688.7|824
1616660700000|2021-03-25 08:25:00|13694.6|13693.7|13695.5|13694|13695.6|13694.1|13688.9|13687.5|609
1616661000000|2021-03-25 08:30:00|13695.6|13694.1|13699.7|13698.2|13704.2|13703|13693.8|13692.6|768
1616661300000|2021-03-25 08:35:00|13698.8|13697.9|13693|13691.5|13703.4|13702.2|13692.7|13691.4|634
1616661600000|2021-03-25 08:40:00|13693.1|13691.6|13691.2|13689.7|13693.2|13691.7|13689|13688.1|528
1616661900000|2021-03-25 08:45:00|13691.1|13689.6|13688.7|13687.2|13691.9|13690.8|13686.5|13685.6|519
1616662200000|2021-03-25 08:50:00|13689|13687.5|13683.1|13682.2|13689.1|13688|13682.3|13681.3|460
1616662500000|2021-03-25 08:55:00|13683.2|13682.3|13683.9|13682.4|13688|13687|13680.7|13679.8|633
1616662800000|2021-03-25 09:00:00|13683.5|13682|13682.8|13681.9|13686.4|13685.5|13679|13677.9|562
1616663100000|2021-03-25 09:05:00|13682.9|13682|13684|13683.1|13686.3|13685.1|13682.1|13681.2|483
1616663400000|2021-03-25 09:10:00|13683.9|13683|13685.2|13684.3|13685.7|13684.5|13681.8|13680.9|496
1616663700000|2021-03-25 09:15:00|13685.1|13684.2|13688.1|13687.2|13690.2|13688.9|13684.6|13683.1|608
1616664000000|2021-03-25 09:20:00|13688.2|13687.3|13689.2|13688.3|13690.4|13689.2|13686.1|13685|586
1616664300000|2021-03-25 09:25:00|13689.3|13688.4|13685.3|13683.8|13692.2|13691|13684.4|13683.1|417
1616664600000|2021-03-25 09:30:00|13685.4|13683.9|13692.9|13692|13695.2|13694.3|13685.4|13683.9|455
1616664900000|2021-03-25 09:35:00|13693.8|13692.9|13697.1|13696.2|13698.5|13697.4|13693.7|13692.8|533
1616665200000|2021-03-25 09:40:00|13697|13696.1|13695.6|13694.7|13697|13696.1|13692.4|13691.2|387
1616665500000|2021-03-25 09:45:00|13695.9|13694.4|13698.2|13696.7|13698.5|13697.5|13695.9|13694.4|501
1616665800000|2021-03-25 09:50:00|13698.1|13696.6|13703.8|13702.3|13704|13702.5|13697.3|13696|533
1616666100000|2021-03-25 09:55:00|13703.7|13702.2|13702.4|13700.9|13705.2|13704.3|13701|13699.9|622
1616666400000|2021-03-25 10:00:00|13702.1|13701.2|13704|13703.1|13704.5|13703.4|13699.1|13697.9|451
1616666700000|2021-03-25 10:05:00|13704.1|13703.2|13709.8|13708.9|13709.8|13708.9|13701.9|13700.8|530
1616667000000|2021-03-25 10:10:00|13709.3|13708.4|13717.9|13717|13720.4|13719.2|13708.7|13707.4|745
1616667300000|2021-03-25 10:15:00|13717.8|13716.9|13720|13718.5|13720.8|13719.9|13714.4|13713.2|620
1616667600000|2021-03-25 10:20:00|13720.1|13718.6|13724.2|13722.7|13727.1|13726|13719.3|13718.2|563
1616667900000|2021-03-25 10:25:00|13724|13722.5|13723.8|13722.9|13726.6|13725.5|13721.7|13720.3|421
1616668200000|2021-03-25 10:30:00|13723.9|13723|13721.8|13720.9|13726.5|13725.6|13720|13719.1|550
1616668500000|2021-03-25 10:35:00|13721.9|13721|13721|13720.1|13725.8|13724.9|13720.8|13719.6|474
1616668800000|2021-03-25 10:40:00|13720.9|13720|13729|13728.1|13729.4|13728.3|13720.9|13720|423
1616669100000|2021-03-25 10:45:00|13729.1|13728.2|13725.9|13725|13731.7|13730.6|13725.8|13724.9|500
1616669400000|2021-03-25 10:50:00|13726.3|13724.8|13723.7|13722.8|13726.7|13725.8|13721.9|13720.8|389
1616669700000|2021-03-25 10:55:00|13723.6|13722.7|13717.9|13717|13723.9|13723|13717.2|13716|450
1616670000000|2021-03-25 11:00:00|13717.7|13716.8|13716.7|13715.8|13723.3|13722.2|13715.4|13714.5|421
1616670300000|2021-03-25 11:05:00|13716.5|13715.6|13721.8|13720.9|13722.9|13721.7|13715.1|13714.1|390
1616670600000|2021-03-25 11:10:00|13721.9|13721|13723|13722.1|13724.5|13723.5|13718.4|13717.3|516
1616670900000|2021-03-25 11:15:00|13723.1|13722.2|13717.7|13716.8|13724.2|13723.2|13716.1|13715|600
1616671200000|2021-03-25 11:20:00|13717.6|13716.7|13719.7|13718.2|13721.2|13720.1|13715.2|13714.3|652
1616671500000|2021-03-25 11:25:00|13719.5|13718.6|13715.1|13713.6|13719.7|13718.8|13712|13711|575
1616671800000|2021-03-25 11:30:00|13715|13713.5|13715.6|13714.7|13718.1|13717.1|13709.6|13708.6|765
1616672100000|2021-03-25 11:35:00|13715.7|13714.8|13713.3|13712.4|13716.4|13715.5|13711.5|13710.6|756
1616672400000|2021-03-25 11:40:00|13713.6|13712.7|13710.5|13709.6|13713.9|13712.8|13709|13708.1|771
1616672700000|2021-03-25 11:45:00|13710.7|13709.8|13708.1|13707.2|13712.1|13711.2|13707.4|13706.5|872
1616673000000|2021-03-25 11:50:00|13708|13707.1|13701.4|13700.5|13708.8|13707.8|13701|13700.1|634
1616673300000|2021-03-25 11:55:00|13701.5|13700.6|13699.8|13698.9|13704|13703.1|13699.6|13698.4|738
1616673600000|2021-03-25 12:00:00|13699|13698.1|13701|13699.5|13703|13701.9|13692.8|13691.9|872
1616673900000|2021-03-25 12:05:00|13701.1|13699.6|13705|13704.1|13705.6|13704.7|13699.4|13698.3|682
1616674200000|2021-03-25 12:10:00|13704.9|13704|13706.2|13705.3|13710.7|13709.5|13702.3|13701.1|767
1616674500000|2021-03-25 12:15:00|13706.3|13705.4|13700.9|13700|13707.2|13706.3|13699.4|13698.5|678
1616674800000|2021-03-25 12:20:00|13701|13700.1|13706.1|13705.2|13707.9|13706.8|13700.5|13699.6|639
1616675100000|2021-03-25 12:25:00|13706.2|13705.3|13706.8|13700.4|13707.7|13706|13702.2|13697.7|378
1616675400000|2021-03-25 12:30:00|13706.2|13700.9|13707.7|13706.2|13710.2|13708.9|13699.4|13697.9|772
1616675700000|2021-03-25 12:35:00|13707.6|13706.1|13705.7|13704.2|13709.5|13708.4|13704.5|13703.4|578
1616676000000|2021-03-25 12:40:00|13705.8|13704.3|13697.1|13695.6|13709|13707.6|13696.2|13694.9|923
1616676300000|2021-03-25 12:45:00|13697|13695.5|13703.5|13702|13707.1|13706.2|13696.5|13695.3|816
1616676600000|2021-03-25 12:50:00|13703.3|13701.8|13704.1|13703.2|13704.6|13703.7|13699.4|13698.3|784
1616676900000|2021-03-25 12:55:00|13704.2|13703.3|13708|13707.1|13709.6|13708.7|13703.4|13702|780
1616677200000|2021-03-25 13:00:00|13707.8|13706.9|13719.3|13717.8|13720.3|13719.4|13706.7|13705.8|903
1616677500000|2021-03-25 13:05:00|13719.4|13717.9|13715.1|13713.6|13720|13719.1|13713.2|13712.3|852
1616677800000|2021-03-25 13:10:00|13715.2|13713.7|13712.9|13712|13718.5|13717.3|13711.8|13710.9|676
1616678100000|2021-03-25 13:15:00|13713|13712.1|13723.8|13722.9|13724.5|13723.4|13711.9|13711|655
1616678400000|2021-03-25 13:20:00|13724.1|13723.2|13724.9|13724|13725.1|13724.2|13717|13716.1|545
1616678700000|2021-03-25 13:25:00|13725.1|13724.2|13724.3|13722.8|13726.3|13725.4|13716.8|13715.7|566
1616679000000|2021-03-25 13:30:00|13724.2|13722.7|13722.7|13721.8|13727.2|13726.3|13716.9|13716|754
1616679300000|2021-03-25 13:35:00|13722.4|13721.5|13726.9|13726|13727.5|13726.6|13717.1|13716.2|665
1616679600000|2021-03-25 13:40:00|13727.4|13725.9|13720.1|13718.6|13729.2|13728.1|13719.9|13718.6|618
1616679900000|2021-03-25 13:45:00|13720.2|13718.7|13713.8|13712.9|13722.5|13721.6|13713.1|13712.2|898
1616680200000|2021-03-25 13:50:00|13713.7|13712.8|13712.3|13711.4|13713.9|13713|13709|13708.1|962
1616680500000|2021-03-25 13:55:00|13712.2|13711.3|13718.6|13717.1|13719.2|13718.1|13710.5|13709.6|907
1616680800000|2021-03-25 14:00:00|13718.4|13716.9|13729.6|13728.7|13732.2|13731.2|13717.8|13716.6|1174
1616681100000|2021-03-25 14:05:00|13729.7|13728.8|13725.4|13723.9|13729.9|13729|13719.7|13718.6|839
1616681400000|2021-03-25 14:10:00|13725.5|13724|13723.3|13722.4|13727|13726.1|13723.2|13722.2|811
1616681700000|2021-03-25 14:15:00|13723.5|13722.6|13719|13718.1|13723.9|13722.9|13714.9|13713.8|931
1616682000000|2021-03-25 14:20:00|13719.1|13718.2|13735.9|13735|13742.1|13741.2|13719.1|13718|1073
1616682300000|2021-03-25 14:25:00|13736.2|13734.7|13732.3|13730.8|13738|13736.7|13731.3|13730|852
1616682600000|2021-03-25 14:30:00|13732.2|13730.7|13720.2|13719.3|13733.1|13731.6|13720.1|13718.8|958
1616682900000|2021-03-25 14:35:00|13720.1|13719.2|13731.1|13730.2|13731.7|13730.5|13719.9|13719|937
1616683200000|2021-03-25 14:40:00|13731.4|13730.5|13722.9|13721.4|13732.3|13731.2|13721|13719.8|908
1616683500000|2021-03-25 14:45:00|13723|13721.5|13718.1|13717.2|13727.9|13726.7|13717.9|13716.7|865
1616683800000|2021-03-25 14:50:00|13718.2|13717.3|13723.4|13722.5|13725.6|13724.6|13717.4|13716.5|733
1616684100000|2021-03-25 14:55:00|13723.3|13722.4|13719.9|13719|13723.8|13722.7|13717.4|13716.5|903
1616684400000|2021-03-25 15:00:00|13719.8|13718.9|13709.2|13708.3|13720|13719.1|13706.3|13705.4|922
1616684700000|2021-03-25 15:05:00|13709.5|13708.6|13708.7|13707.2|13717.4|13716.3|13707.5|13706.2|887
1616685000000|2021-03-25 15:10:00|13708.6|13707.1|13714.1|13713.2|13716.2|13715|13708.3|13707.1|627
1616685300000|2021-03-25 15:15:00|13714.3|13713.4|13719.9|13719|13720.5|13719.5|13713.7|13712.8|665
1616685600000|2021-03-25 15:20:00|13720|13719.1|13720.7|13719.8|13727.2|13726.1|13718.9|13717.9|747
1616685900000|2021-03-25 15:25:00|13720.6|13719.7|13722.8|13721.9|13723.3|13722.2|13714.8|13713.9|766
1616686200000|2021-03-25 15:30:00|13722.9|13722|13728.4|13727.5|13729|13728.1|13722.4|13721.4|773
1616686500000|2021-03-25 15:35:00|13728.3|13727.4|13731.8|13730.9|13734.5|13733.4|13727|13725.7|778
1616686800000|2021-03-25 15:40:00|13731.9|13731|13724.9|13723.4|13732.5|13731.2|13720.6|13719.7|850
1616687100000|2021-03-25 15:45:00|13724.7|13723.8|13724.1|13722.6|13726.4|13725.5|13721|13719.9|699
1616687400000|2021-03-25 15:50:00|13723.6|13722.7|13732|13731.1|13734|13732.9|13721.8|13720.9|868
1616687700000|2021-03-25 15:55:00|13731.7|13730.8|13722.5|13721.6|13731.9|13731|13717.9|13717|1198
1616688000000|2021-03-25 16:00:00|13722.4|13721.5|13726|13725.1|13726.4|13725.4|13721|13720.1|870
1616688300000|2021-03-25 16:05:00|13726.3|13724.8|13719.6|13718.1|13727.2|13726|13719.1|13718|706
1616688600000|2021-03-25 16:10:00|13719.7|13718.2|13717.2|13716.3|13723.5|13722.3|13716.9|13716|510
1616688900000|2021-03-25 16:15:00|13717.3|13716.4|13725.1|13724.2|13725.7|13724.5|13717.3|13716.4|537
1616689200000|2021-03-25 16:20:00|13725.2|13724.3|13730|13729.1|13730.4|13729.3|13724.6|13723.7|631
1616689500000|2021-03-25 16:25:00|13729.9|13729|13729.5|13728.6|13731.9|13731|13727|13725.9|643
1616689800000|2021-03-25 16:30:00|13729.7|13728.2|13727.8|13726.9|13731.1|13730.2|13725.4|13724.2|646
1616690100000|2021-03-25 16:35:00|13728|13727.1|13727|13725.5|13729.4|13728.4|13725.4|13724.5|559
1616690400000|2021-03-25 16:40:00|13727.1|13725.6|13733.8|13732.3|13734.3|13733.4|13727.1|13725.6|600
1616690700000|2021-03-25 16:45:00|13733.2|13732.6|13735.5|13734.6|13738.5|13737.3|13730.3|13729.4|817
1616691000000|2021-03-25 16:50:00|13735.6|13734.7|13734.2|13733.3|13737.9|13736.7|13732|13730.8|632
1616691300000|2021-03-25 16:55:00|13734.3|13733.4|13732.5|13731.6|13737.4|13736.2|13730.8|13729.7|614
1616691600000|2021-03-25 17:00:00|13732.7|13731.8|13730.5|13729.6|13732.7|13731.8|13725.1|13724.1|918
1616691900000|2021-03-25 17:05:00|13730.6|13729.7|13730.6|13729.7|13733.4|13732.2|13728.7|13727.8|826
1616692200000|2021-03-25 17:10:00|13730.7|13729.8|13734.9|13734|13735.3|13734.4|13729.8|13728.9|703
1616692500000|2021-03-25 17:15:00|13734.8|13733.9|13733|13732.1|13737.4|13736.5|13730.4|13729.2|804
1616692800000|2021-03-25 17:20:00|13732.8|13731.9|13738|13737.1|13738.9|13738|13732.8|13731.9|631
1616693100000|2021-03-25 17:25:00|13737.9|13737|13734|13733.1|13738.2|13737.3|13732.1|13731.2|629
1616693400000|2021-03-25 17:30:00|13733.9|13733|13734.8|13733.9|13736.7|13735.8|13731.6|13730.7|573
1616693700000|2021-03-25 17:35:00|13734.6|13733.7|13737.2|13736.3|13737.4|13736.5|13730|13729.1|639
1616694000000|2021-03-25 17:40:00|13737.3|13736.4|13743.1|13742.2|13743.2|13742.3|13735.8|13734.9|711
1616694300000|2021-03-25 17:45:00|13743|13742.1|13740.9|13740|13743.6|13742.7|13735.4|13734.2|746
1616694600000|2021-03-25 17:50:00|13741|13740.1|13741.2|13740.3|13742.2|13741.3|13738.1|13737.2|622
1616694900000|2021-03-25 17:55:00|13741.1|13740.2|13738.3|13737.4|13742.7|13741.8|13738|13737.1|541
1616695200000|2021-03-25 18:00:00|13738.4|13737.5|13735.7|13734.8|13738.7|13737.8|13731.3|13730.4|604
1616695500000|2021-03-25 18:05:00|13735.5|13734.6|13738|13737.1|13739.9|13739|13735.5|13734.6|505
1616695800000|2021-03-25 18:10:00|13737.9|13737|13743|13742.1|13743.2|13742.3|13737.8|13736.9|397
1616696100000|2021-03-25 18:15:00|13743.1|13742.2|13738.9|13738|13744.6|13743.4|13738.6|13737.7|625
1616696400000|2021-03-25 18:20:00|13738.7|13737.8|13737.9|13737|13739.8|13738.8|13735.9|13735|489
1616696700000|2021-03-25 18:25:00|13737.8|13736.9|13738.6|13737.1|13741|13740.1|13737.3|13736.2|487
1616697000000|2021-03-25 18:30:00|13738.5|13737|13738.5|13737.6|13740|13739.1|13736.9|13736|489
1616697300000|2021-03-25 18:35:00|13738.6|13737.7|13742.1|13741.2|13742.4|13741.5|13738.1|13737.2|394
1616697600000|2021-03-25 18:40:00|13742|13741.1|13743.7|13742.8|13744|13743.1|13741.5|13740.6|394
1616697900000|2021-03-25 18:45:00|13743.8|13742.9|13743.5|13742.6|13746|13745.1|13742.6|13741.7|403
1616698200000|2021-03-25 18:50:00|13743.3|13742.4|13744|13743.1|13745.1|13744.1|13742.7|13741.7|428
1616698500000|2021-03-25 18:55:00|13743.7|13742.8|13740.9|13740|13743.9|13743|13739|13738.1|574
1616698800000|2021-03-25 19:00:00|13741|13740.1|13742.5|13741.6|13745.5|13744.3|13741|13740.1|671
1616699100000|2021-03-25 19:05:00|13742.7|13741.8|13738.1|13737.2|13743.8|13742.5|13737.7|13736.8|552
1616699400000|2021-03-25 19:10:00|13738|13737.1|13740.3|13738.8|13741.7|13740.8|13738|13736.9|441
1616699700000|2021-03-25 19:15:00|13740.4|13738.9|13737|13736.1|13742.1|13741.2|13735.7|13734.7|511
1616700000000|2021-03-25 19:20:00|13737.1|13736.2|13738.1|13736.6|13739.3|13738.1|13734.8|13733.7|497
1616700300000|2021-03-25 19:25:00|13738.3|13736.8|13735.1|13733.6|13738.3|13737.3|13733.1|13732.2|399
1616700600000|2021-03-25 19:30:00|13735.2|13733.7|13736.1|13735.2|13739.1|13737.9|13734.4|13732.9|421
1616700900000|2021-03-25 19:35:00|13736.3|13735.4|13737.8|13736.9|13738.2|13737|13733.8|13732.8|347
1616701200000|2021-03-25 19:40:00|13738|13737.1|13740.2|13739.3|13740.3|13739.4|13737|13736.1|384
1616701500000|2021-03-25 19:45:00|13740.3|13739.4|13741.2|13740.3|13742.2|13741.1|13738.6|13737.4|390
1616701800000|2021-03-25 19:50:00|13741.1|13740.2|13739.1|13738.2|13742|13740.7|13738.9|13737.8|403
1616702100000|2021-03-25 19:55:00|13739.2|13738.3|13737.4|13736.5|13739.7|13738.8|13737|13736.1|583
1616702400000|2021-03-25 20:00:00|13737.3|13736.4|13735.8|13734.3|13738.1|13737.2|13735|13733.9|446
1616702700000|2021-03-25 20:05:00|13735.7|13734.2|13735.5|13734|13736.1|13734.9|13734.1|13732.9|227
1616703000000|2021-03-25 20:10:00|13735.4|13733.9|13737|13736.1|13738.2|13737|13735.1|13733.8|263
1616703300000|2021-03-25 20:15:00|13736.8|13735.9|13734.7|13733.2|13738.3|13737.1|13734.4|13733.1|209
1616703600000|2021-03-25 20:20:00|13734.8|13733.3|13736.7|13735.8|13737.9|13736.6|13733.8|13732.7|194
1616703900000|2021-03-25 20:25:00|13736.9|13736|13735.1|13733.6|13737.1|13736|13735|13733.6|141
1616704200000|2021-03-25 20:30:00|13734.9|13734|13735.4|13733.9|13740.6|13739.1|13733.6|13732.7|235
1616704500000|2021-03-25 20:35:00|13735.5|13734|13737.1|13735.6|13737.3|13735.9|13735.1|13733.6|179
1616704800000|2021-03-25 20:40:00|13737.2|13735.7|13736.7|13735.2|13737.2|13736|13736.2|13734.9|170
1616705100000|2021-03-25 20:45:00|13736.6|13735.1|13737.2|13735.7|13738.1|13737.2|13736.4|13735.1|248
1616705400000|2021-03-25 20:50:00|13737.1|13735.6|13734.4|13732.9|13737.3|13735.8|13734|13732.5|217
1616705700000|2021-03-25 20:55:00|13734.3|13732.8|13736.7|13730.6|13738.9|13733.5|13732.9|13729.4|298
1616706000000|2021-03-25 21:00:00|13737.3|13730.5|13736.7|13726.7|13738.8|13730.5|13735.3|13725.3|38
1616706300000|2021-03-25 21:05:00|13736|13726|13736.6|13728.7|13737.7|13728.9|13734.2|13724.2|155
1616706600000|2021-03-25 21:10:00|13736.2|13728.6|13739.3|13729.3|13741.6|13735.1|13736.1|13727.3|167
1616706900000|2021-03-25 21:15:00|13739.2|13729.2|13740.6|13730.6|13741|13733.8|13738.4|13728.4|162
1616707200000|2021-03-25 21:20:00|13739.4|13729.4|13739|13729|13742.5|13736|13738.4|13728.7|291
1616707500000|2021-03-25 21:25:00|13739.1|13729.1|13739|13729|13741.5|13731.5|13738.1|13728.4|158
1616707800000|2021-03-25 21:30:00|13739.1|13729.1|13739.2|13729.2|13741.4|13732.7|13737.8|13727.8|168
1616708100000|2021-03-25 21:35:00|13739.3|13729.3|13739.3|13730.9|13742.7|13735|13737.7|13728.9|261
1616708400000|2021-03-25 21:40:00|13739.2|13731.1|13740.9|13733.2|13744.9|13734.9|13738.4|13730.3|265
1616708700000|2021-03-25 21:45:00|13740.8|13732.7|13740.9|13730.9|13742.3|13735|13737.9|13728.6|352
1616709000000|2021-03-25 21:50:00|13740.7|13730.7|13740.6|13730.6|13743.4|13733.4|13738.1|13729.3|291
1616709300000|2021-03-25 21:55:00|13740.4|13730.4|13745.6|13735.6|13746.1|13736.1|13739.5|13729.5|403
1616709600000|2021-03-25 22:00:00|13745.2|13735.2|13742.4|13734.9|13745.4|13737.5|13738.5|13729.5|768
1616709900000|2021-03-25 22:05:00|13741.9|13735.1|13738.1|13732.5|13743.4|13736.6|13736.8|13730|1009
1616710200000|2021-03-25 22:10:00|13737.4|13732.8|13739.8|13733.7|13743.1|13734.3|13736.3|13730.2|1231
1616710500000|2021-03-25 22:15:00|13739.9|13733.6|13738.4|13734.7|13741.9|13737.2|13737.6|13732.6|536
1616710800000|2021-03-25 22:20:00|13738.2|13734.6|13738.8|13736.3|13739.7|13737.1|13737.4|13733.8|249
1616711100000|2021-03-25 22:25:00|13739|13736|13740.1|13736.9|13741.5|13739.7|13738.7|13735.5|298
1616711400000|2021-03-25 22:30:00|13739.9|13737.4|13738.1|13735.3|13741.8|13739.9|13738.1|13735.3|287
1616711700000|2021-03-25 22:35:00|13738.4|13736.2|13738.9|13737.4|13739.5|13737.6|13737.9|13735.7|223
1616712000000|2021-03-25 22:40:00|13740.2|13738|13738.3|13735.6|13741.9|13739.9|13737.5|13734.9|335
1616712300000|2021-03-25 22:45:00|13738.4|13735.7|13739.6|13736.9|13741.5|13739.1|13738|13735.4|297
1616712600000|2021-03-25 22:50:00|13739.9|13737|13741.1|13739.6|13742.3|13740.5|13739.9|13737|194
1616712900000|2021-03-25 22:55:00|13741|13739.5|13740.9|13738.6|13742.3|13740.3|13739.5|13737.3|161
1616713200000|2021-03-25 23:00:00|13740.8|13738.7|13740.2|13738.7|13740.9|13739.1|13739.1|13737.2|167
1616713500000|2021-03-25 23:05:00|13740.1|13738.6|13740.2|13738.7|13741.2|13739.5|13739.4|13737.5|186
1616713800000|2021-03-25 23:10:00|13740.1|13738.6|13741|13739.5|13741.8|13739.9|13739.9|13738.1|147
1616714100000|2021-03-25 23:15:00|13740.9|13739.4|13742.1|13740.6|13742.8|13740.9|13740.6|13739.1|159
1616714400000|2021-03-25 23:20:00|13742|13740.5|13741.9|13740.4|13743.4|13742.1|13741.5|13739.8|152
1616714700000|2021-03-25 23:25:00|13742|13740.5|13744.9|13743.4|13745|13743.5|13741.9|13740.4|141
1616715000000|2021-03-25 23:30:00|13744.6|13743.1|13748.2|13746.7|13748.4|13746.7|13744|13742.5|218
1616715300000|2021-03-25 23:35:00|13747.4|13745.9|13747.5|13746|13748.6|13747.1|13747.2|13745.3|153
1616715600000|2021-03-25 23:40:00|13747.6|13746.1|13748|13746.5|13748.5|13746.8|13747.2|13745.7|126
1616715900000|2021-03-25 23:45:00|13747.9|13746.4|13748.4|13746.9|13748.9|13747.3|13747.3|13745.8|135
1616716200000|2021-03-25 23:50:00|13748.5|13747|13748.4|13746.9|13748.7|13747.1|13747.3|13745.8|131
1616716500000|2021-03-25 23:55:00|13748.5|13747|13747.3|13745.8|13749.4|13748.1|13747|13745.8|97
1616716800000|2021-03-26 00:00:00|13747.4|13745.9|13752.2|13750.7|13752.4|13750.9|13747.4|13745.9|404
1616717100000|2021-03-26 00:05:00|13751.4|13749.9|13755.3|13753.8|13759.1|13757.6|13750.6|13749.1|403
1616717400000|2021-03-26 00:10:00|13755.2|13753.7|13752.9|13751.4|13757.2|13755.7|13752.7|13751.2|368
1616717700000|2021-03-26 00:15:00|13753|13751.5|13749.4|13747.9|13753|13751.5|13749.2|13747.7|271
1616718000000|2021-03-26 00:20:00|13749.5|13748|13749.3|13747.8|13749.5|13748|13747|13745.7|334
1616718300000|2021-03-26 00:25:00|13749.2|13747.7|13752.5|13751|13753.3|13752.1|13748.1|13746.9|304
1616718600000|2021-03-26 00:30:00|13752.6|13751.1|13756.2|13754.7|13757.6|13756.1|13752.5|13751|215
1616718900000|2021-03-26 00:35:00|13756.1|13754.6|13748.8|13747.9|13756.1|13754.6|13748.8|13747.5|262
1616719200000|2021-03-26 00:40:00|13749|13748.1|13746|13745.1|13749.5|13748.2|13746|13744.8|247
1616719500000|2021-03-26 00:45:00|13745.9|13745|13747.4|13745.9|13749|13747.5|13745.9|13744.7|192
1616719800000|2021-03-26 00:50:00|13747.3|13745.8|13753.5|13752|13753.9|13752.4|13746.7|13745.2|434
1616720100000|2021-03-26 00:55:00|13753.7|13752.2|13750.8|13749.3|13753.7|13752.2|13748.1|13745.1|481
1616720400000|2021-03-26 01:00:00|13750.9|13749.4|13747.2|13745.7|13751.4|13749.9|13746.8|13745.6|384
1616720700000|2021-03-26 01:05:00|13747.3|13745.8|13748.6|13747.1|13749.2|13747.8|13746.8|13745.5|298
1616721000000|2021-03-26 01:10:00|13748.8|13747.3|13752.7|13751.2|13753.4|13752|13747.8|13746.3|281
1616721300000|2021-03-26 01:15:00|13752.6|13751.1|13754.4|13752.9|13754.7|13753.5|13752.6|13751.1|234
1616721600000|2021-03-26 01:20:00|13754.3|13752.8|13750.8|13749.9|13754.4|13753|13750.3|13749.2|302
1616721900000|2021-03-26 01:25:00|13750.7|13749.8|13752.4|13750.9|13752.5|13751.2|13749.5|13748.4|246
1616722200000|2021-03-26 01:30:00|13752.3|13750.8|13755.4|13753.9|13756.7|13755.3|13752.3|13750.8|354
1616722500000|2021-03-26 01:35:00|13755.7|13754.2|13756.6|13755.1|13758.1|13757|13755.7|13754.2|214
1616722800000|2021-03-26 01:40:00|13756.7|13755.2|13756.4|13754.9|13758.8|13757.6|13754.1|13753.2|295
1616723100000|2021-03-26 01:45:00|13756.3|13754.8|13754.9|13753.4|13758.3|13756.8|13754.3|13752.9|371
1616723400000|2021-03-26 01:50:00|13755|13753.5|13757.2|13755.7|13758.3|13756.8|13754.6|13753.1|380
1616723700000|2021-03-26 01:55:00|13757.3|13755.8|13763|13761.5|13766.2|13764.7|13757.1|13755.6|453
1616724000000|2021-03-26 02:00:00|13763.1|13761.6|13762.4|13760.9|13764.8|13763.5|13761.5|13760.3|364
1616724300000|2021-03-26 02:05:00|13762.2|13760.7|13759.7|13758.8|13762.3|13760.8|13759.7|13758.2|459
1616724600000|2021-03-26 02:10:00|13760|13758.5|13758.6|13757.7|13761.2|13759.7|13758.6|13757.3|285
1616724900000|2021-03-26 02:15:00|13758.7|13757.8|13759.1|13757.6|13761.3|13759.9|13758.5|13757.3|299
1616725200000|2021-03-26 02:20:00|13759.2|13757.7|13756.9|13755.4|13759.6|13758.1|13756.8|13755.3|326
1616725500000|2021-03-26 02:25:00|13757|13755.5|13756.7|13755.8|13758.8|13757.4|13754.5|13753|377
1616725800000|2021-03-26 02:30:00|13756.8|13755.9|13758.7|13757.2|13758.9|13757.7|13755.7|13754.3|366
1616726100000|2021-03-26 02:35:00|13758.8|13757.3|13756.2|13754.7|13758.8|13757.3|13755.1|13754|241
1616726400000|2021-03-26 02:40:00|13756.3|13754.8|13756.2|13754.7|13757.5|13756.3|13756|13754.5|216
1616726700000|2021-03-26 02:45:00|13756|13754.5|13758.8|13757.9|13759.9|13758.4|13755.6|13754.4|205
1616727000000|2021-03-26 02:50:00|13758.7|13757.8|13760.1|13758.6|13761.4|13759.9|13758.7|13757.6|189
1616727300000|2021-03-26 02:55:00|13760|13758.5|13759.1|13758.2|13760.4|13758.9|13758.4|13757.2|195
1616727600000|2021-03-26 03:00:00|13759.2|13758.3|13760.1|13758.6|13761.5|13760.1|13758.8|13757.6|287
1616727900000|2021-03-26 03:05:00|13760.2|13758.7|13760.8|13759.3|13761.2|13760.2|13758.9|13757.6|119
1616728200000|2021-03-26 03:10:00|13760.9|13759.4|13759.9|13759|13761.4|13760|13759.3|13757.8|150
1616728500000|2021-03-26 03:15:00|13760|13759.1|13760.8|13759.3|13761.8|13760.3|13759.9|13759|151
1616728800000|2021-03-26 03:20:00|13760.9|13759.4|13761.3|13759.8|13761.9|13760.5|13760.9|13759.4|155
1616729100000|2021-03-26 03:25:00|13761.4|13759.9|13762.9|13762|13763.3|13762.2|13761.3|13759.8|206
1616729400000|2021-03-26 03:30:00|13763|13762.1|13761.8|13760.9|13763.6|13762.4|13761.5|13760.2|198
1616729700000|2021-03-26 03:35:00|13761.7|13760.8|13761.3|13759.8|13762.4|13761.4|13760.8|13759.4|210
1616730000000|2021-03-26 03:40:00|13761|13759.5|13764.7|13763.8|13764.9|13763.9|13760.1|13759.2|216
1616730300000|2021-03-26 03:45:00|13764.8|13763.9|13762|13760.5|13765.2|13764|13761.8|13760.4|272
1616730600000|2021-03-26 03:50:00|13761.9|13760.4|13763.9|13763|13765.2|13764|13761.8|13760.3|273
1616730900000|2021-03-26 03:55:00|13764|13763.1|13764.4|13762.9|13765|13763.7|13762.7|13761.2|279
1616731200000|2021-03-26 04:00:00|13764|13762.5|13761.6|13760.1|13764.2|13762.7|13761.1|13759.7|224
1616731500000|2021-03-26 04:05:00|13761.5|13760|13761|13760.1|13763.8|13762.6|13761|13759.5|200
1616731800000|2021-03-26 04:10:00|13760.9|13760|13759.1|13757.6|13761.3|13760|13758.5|13757.1|255
1616732100000|2021-03-26 04:15:00|13759.2|13757.7|13758.6|13757.1|13760.3|13759|13758|13756.6|230
1616732400000|2021-03-26 04:20:00|13758.7|13757.2|13759.4|13757.9|13760.6|13759.1|13758.4|13756.9|266
1616732700000|2021-03-26 04:25:00|13759.3|13757.8|13761.3|13759.8|13761.3|13759.8|13759.3|13757.8|258
1616733000000|2021-03-26 04:30:00|13761.4|13759.9|13759.5|13758.6|13763|13761.7|13759.2|13758|298
1616733300000|2021-03-26 04:35:00|13759.6|13758.7|13760|13758.5|13760.5|13759.5|13759|13757.7|195
1616733600000|2021-03-26 04:40:00|13759.7|13758.8|13760|13758.5|13760.5|13759.3|13758.8|13757.6|190
1616733900000|2021-03-26 04:45:00|13759.9|13758.4|13759.2|13757.7|13761|13759.7|13758.9|13757.7|196
1616734200000|2021-03-26 04:50:00|13757.9|13757|13758.2|13756.7|13759.3|13758|13757.8|13756.4|272
1616734500000|2021-03-26 04:55:00|13757.9|13756.4|13759.1|13757.6|13759.2|13757.8|13757.8|13756.4|126
1616734800000|2021-03-26 05:00:00|13759|13757.5|13760.4|13758.9|13762|13760.5|13759|13757.5|275
1616735100000|2021-03-26 05:05:00|13760.5|13759|13761.4|13759.9|13762.2|13760.7|13760.5|13759|248
1616735400000|2021-03-26 05:10:00|13761.3|13759.8|13760.7|13759.8|13763.7|13762.2|13760.5|13759.2|248
1616735700000|2021-03-26 05:15:00|13760.8|13759.9|13762.4|13760.9|13763.3|13761.8|13760.7|13759.3|252
1616736000000|2021-03-26 05:20:00|13762.6|13761.1|13761.9|13760.4|13763.4|13762.2|13761|13759.8|194
1616736300000|2021-03-26 05:25:00|13762|13760.5|13763|13761.5|13763.7|13762.2|13761.8|13760.4|203
1616736600000|2021-03-26 05:30:00|13763.4|13761.9|13764.2|13762.7|13765.1|13763.8|13762.6|13761.4|189
1616736900000|2021-03-26 05:35:00|13764.3|13762.8|13767.4|13765.9|13767.5|13766|13762.8|13761.6|269
1616737200000|2021-03-26 05:40:00|13767.3|13765.8|13768|13766.5|13770.2|13769|13765.7|13764.7|296
1616737500000|2021-03-26 05:45:00|13767.9|13766.4|13768|13767.1|13768.2|13767.2|13766.7|13765.4|190
1616737800000|2021-03-26 05:50:00|13767.9|13767|13764.9|13763.4|13768.7|13767.5|13764.2|13762.7|309
1616738100000|2021-03-26 05:55:00|13765.1|13763.6|13767.2|13765.7|13768.1|13767|13764.5|13763.4|367
1616738400000|2021-03-26 06:00:00|13767.3|13765.8|13765.7|13764.2|13769.1|13767.8|13765.3|13764.1|273
1616738700000|2021-03-26 06:05:00|13765.6|13764.1|13768.8|13767.9|13770.3|13769.1|13765|13763.9|289
1616739000000|2021-03-26 06:10:00|13768.9|13768|13770.1|13768.6|13771.2|13770.1|13768.8|13767.8|309
1616739300000|2021-03-26 06:15:00|13770.2|13768.7|13764.1|13762.6|13770.3|13768.8|13763.8|13762.6|329
1616739600000|2021-03-26 06:20:00|13764.2|13762.7|13763|13761.5|13764.8|13763.3|13761.6|13760.4|273
1616739900000|2021-03-26 06:25:00|13762.9|13761.4|13763.3|13761.8|13764.9|13763.7|13761.5|13760.5|300
1616740200000|2021-03-26 06:30:00|13763.2|13761.7|13758.1|13756.6|13763.2|13762.1|13757.9|13756.6|246
1616740500000|2021-03-26 06:35:00|13758.2|13756.7|13758|13756.5|13763|13761.8|13757.6|13756.1|280
1616740800000|2021-03-26 06:40:00|13758.1|13756.6|13758.3|13756.8|13759.7|13758.2|13757.1|13755.6|276
1616741100000|2021-03-26 06:45:00|13758.2|13756.7|13754.8|13753.3|13758.3|13756.8|13754.5|13753.3|287
1616741400000|2021-03-26 06:50:00|13754.9|13753.4|13759.6|13758.1|13759.8|13758.3|13751.1|13749.6|342
1616741700000|2021-03-26 06:55:00|13759.5|13758|13761.7|13751.7|13765.5|13759.9|13755.6|13745.6|378
1616742000000|2021-03-26 07:00:00|13760.8|13750.8|13757.7|13756.2|13767.1|13757.1|13753.9|13750.8|590
1616742300000|2021-03-26 07:05:00|13756.8|13755.9|13745.8|13744.3|13758.1|13757|13743.9|13743|468
1616742600000|2021-03-26 07:10:00|13746.5|13745|13746.5|13745.6|13748.1|13746.7|13743.5|13742.1|409
1616742900000|2021-03-26 07:15:00|13746.7|13745.8|13751|13749.5|13751.1|13749.7|13742.9|13741.4|454
1616743200000|2021-03-26 07:20:00|13750.9|13749.4|13753.7|13752.8|13757.1|13755.6|13750.9|13749.4|375
1616743500000|2021-03-26 07:25:00|13754|13752.5|13749.5|13748|13756.7|13755.2|13748.2|13747.2|485
1616743800000|2021-03-26 07:30:00|13749.4|13747.9|13755.6|13754.7|13756.6|13755.4|13746|13745.1|483
1616744100000|2021-03-26 07:35:00|13755.7|13754.8|13765.8|13764.9|13768.7|13767.2|13755.7|13754.5|628
1616744400000|2021-03-26 07:40:00|13765.7|13764.8|13765.1|13763.6|13767.7|13766.3|13762.7|13761.4|489
1616744700000|2021-03-26 07:45:00|13764.8|13763.3|13765.9|13764.4|13769.8|13768.9|13763.4|13762|559
1616745000000|2021-03-26 07:50:00|13765.8|13764.3|13772.5|13771|13774.2|13773|13764.7|13763.6|587
1616745300000|2021-03-26 07:55:00|13772.4|13770.9|13765.4|13763.9|13772.5|13771|13763.9|13762.7|542
1616745600000|2021-03-26 08:00:00|13765.3|13763.8|13767.6|13766.7|13775.1|13773.8|13764.4|13762.9|942
1616745900000|2021-03-26 08:05:00|13767.7|13766.8|13771.3|13769.8|13772.7|13771.8|13766.6|13765.4|653
1616746200000|2021-03-26 08:10:00|13771.2|13769.7|13771.8|13770.9|13772.9|13771.9|13763.2|13762.3|654
1616746500000|2021-03-26 08:15:00|13771.7|13770.8|13771.8|13770.9|13775.9|13774.7|13769.6|13768.6|682
1616746800000|2021-03-26 08:20:00|13771.7|13770.8|13771.6|13770.7|13775.7|13774.6|13770.9|13769.5|558
1616747100000|2021-03-26 08:25:00|13771.8|13770.9|13776|13774.5|13777.1|13775.9|13771.3|13770.1|565
1616747400000|2021-03-26 08:30:00|13775.7|13774.8|13776.3|13775.4|13777.3|13776.1|13771.6|13770.6|593
1616747700000|2021-03-26 08:35:00|13776.4|13775.5|13781.9|13781|13782.4|13781.5|13775.5|13774.5|524
1616748000000|2021-03-26 08:40:00|13782|13781.1|13778.1|13777.2|13786.6|13785.7|13777.7|13776.5|576
1616748300000|2021-03-26 08:45:00|13777.9|13777|13778.7|13777.8|13780.3|13779.4|13775.8|13774.9|394
1616748600000|2021-03-26 08:50:00|13778.8|13777.9|13772.9|13771.4|13779.4|13778.2|13769.6|13768.5|540
1616748900000|2021-03-26 08:55:00|13773|13771.5|13769.1|13768.2|13773.4|13772.5|13768.6|13767.7|439
1616749200000|2021-03-26 09:00:00|13769|13768.1|13772.7|13771.2|13777.4|13776.2|13765.1|13763.9|701
1616749500000|2021-03-26 09:05:00|13772.6|13771.1|13769.4|13768.5|13773.8|13772.9|13769.1|13767.9|541
1616749800000|2021-03-26 09:10:00|13769.7|13768.2|13772.3|13770.8|13774.3|13773.1|13768.6|13767.5|571
1616750100000|2021-03-26 09:15:00|13772.2|13770.7|13770.6|13769.7|13772.8|13771.5|13766.3|13765.3|582
1616750400000|2021-03-26 09:20:00|13770.4|13769.5|13774.7|13773.2|13778|13776.9|13770|13768.8|641
1616750700000|2021-03-26 09:25:00|13774.6|13773.1|13770.5|13769|13775.1|13774|13769.1|13767.9|476
1616751000000|2021-03-26 09:30:00|13770.4|13768.9|13774.8|13773.3|13774.9|13773.4|13768.9|13767.9|470
1616751300000|2021-03-26 09:35:00|13774.9|13773.4|13778.9|13778|13781.5|13780.5|13774.8|13773.3|556
1616751600000|2021-03-26 09:40:00|13778.8|13777.9|13776.1|13775.2|13779.5|13778.2|13775.6|13774.6|524
1616751900000|2021-03-26 09:45:00|13776.4|13775.5|13780.6|13779.1|13783|13782.1|13775.7|13774.7|636
1616752200000|2021-03-26 09:50:00|13780.7|13779.2|13786|13785.1|13786.9|13785.6|13778.5|13777.4|613
1616752500000|2021-03-26 09:55:00|13785.9|13785|13792.1|13790.6|13792.2|13791.2|13779|13777.7|638
1616752800000|2021-03-26 10:00:00|13792|13790.5|13785.1|13784.2|13792.3|13791|13783.8|13782.6|429
1616753100000|2021-03-26 10:05:00|13785.2|13784.3|13784.2|13783.3|13787.2|13786.2|13783.7|13782.8|377
1616753400000|2021-03-26 10:10:00|13784.3|13783.4|13780.9|13780|13786.5|13785.4|13780.1|13778.7|473
1616753700000|2021-03-26 10:15:00|13780.4|13779.5|13780.1|13778.6|13784.3|13783.3|13778.7|13777.8|502
1616754000000|2021-03-26 10:20:00|13780|13778.5|13784.2|13783.3|13784.2|13783.3|13777.9|13776.7|491
1616754300000|2021-03-26 10:25:00|13784.5|13783.6|13783.2|13782.3|13786.2|13785.1|13781|13779.9|524
1616754600000|2021-03-26 10:30:00|13783.3|13782.4|13782.2|13781.3|13784.4|13783.4|13779.9|13778.8|547
1616754900000|2021-03-26 10:35:00|13782.3|13781.4|13777|13776.1|13783.2|13782.2|13776.7|13775.7|556
1616755200000|2021-03-26 10:40:00|13777.1|13776.2|13780.4|13779.5|13780.4|13779.5|13773.7|13772.7|517
1616755500000|2021-03-26 10:45:00|13780.3|13779.4|13777.2|13776.3|13781.1|13780|13776.9|13776|488
1616755800000|2021-03-26 10:50:00|13776.9|13776|13777.1|13776.2|13778.4|13777|13775.7|13774.7|484
1616756100000|2021-03-26 10:55:00|13777.2|13776.3|13778.7|13777.8|13780.1|13779.2|13772.7|13771.8|492
1616756400000|2021-03-26 11:00:00|13778.9|13778|13768.8|13767.3|13781|13780.1|13766.4|13765.3|600
1616756700000|2021-03-26 11:05:00|13768.9|13767.4|13771.3|13770.4|13774.9|13774|13767.9|13767|519
1616757000000|2021-03-26 11:10:00|13771.4|13770.5|13770.3|13769.4|13773.6|13772.1|13768.8|13767.9|417
1616757300000|2021-03-26 11:15:00|13770.4|13769.5|13770.2|13769.3|13773.4|13772.5|13767.8|13766.9|360
1616757600000|2021-03-26 11:20:00|13770.3|13769.4|13774|13773.1|13776|13775.1|13769.7|13768.5|359
1616757900000|2021-03-26 11:25:00|13773.9|13773|13769.6|13768.1|13777.8|13776.8|13769.2|13768|529
1616758200000|2021-03-26 11:30:00|13769.4|13767.9|13772.3|13771.4|13772.9|13771.9|13767.8|13766.8|631
1616758500000|2021-03-26 11:35:00|13772.4|13771.5|13772.1|13771.2|13773.7|13772.6|13770.9|13769.9|477
1616758800000|2021-03-26 11:40:00|13772|13771.1|13773|13772.1|13774.1|13773.2|13770.5|13769.2|440
1616759100000|2021-03-26 11:45:00|13773.1|13772.2|13774.6|13773.7|13774.7|13773.7|13770.8|13769.5|449
1616759400000|2021-03-26 11:50:00|13774.5|13773.6|13772.9|13772|13777.1|13776.2|13772.8|13771.9|516
1616759700000|2021-03-26 11:55:00|13773|13772.1|13776.2|13775.3|13778.1|13777.2|13772.9|13771.9|483
1616760000000|2021-03-26 12:00:00|13776.3|13775.4|13768.6|13767.7|13777.1|13776.2|13767.4|13766.5|637
1616760300000|2021-03-26 12:05:00|13768.1|13767.2|13760.7|13759.8|13769.4|13768.5|13760.5|13759.2|614
1616760600000|2021-03-26 12:10:00|13760.4|13759.5|13763.7|13762.8|13764|13763.1|13757.5|13756.6|626
1616760900000|2021-03-26 12:15:00|13763.4|13762.5|13763.8|13762.9|13767|13766.1|13761.9|13760.7|386
1616761200000|2021-03-26 12:20:00|13763.7|13762.8|13755.6|13754.7|13763.7|13762.8|13755.1|13754.1|503
1616761500000|2021-03-26 12:25:00|13755.5|13754.6|13753.4|13751.9|13760|13759|13753.2|13751.7|447
1616761800000|2021-03-26 12:30:00|13753.1|13751.6|13760.2|13759.3|13761.6|13760.5|13751.9|13750.9|624
1616762100000|2021-03-26 12:35:00|13760|13759.1|13763.8|13762.9|13768.6|13767.4|13759.6|13758.1|619
1616762400000|2021-03-26 12:40:00|13763.3|13762.4|13767|13766.1|13768.1|13767.2|13759.9|13758.7|488
1616762700000|2021-03-26 12:45:00|13766.9|13766|13765.1|13763.6|13769.5|13768.5|13764.8|13763.6|520
1616763000000|2021-03-26 12:50:00|13764.9|13764|13769.7|13768.8|13770.1|13769.2|13762.1|13761.2|486
1616763300000|2021-03-26 12:55:00|13769.8|13768.9|13767.8|13766.9|13771.1|13770.2|13765.9|13765|476
1616763600000|2021-03-26 13:00:00|13767.7|13766.8|13778|13777.1|13781.5|13780.5|13767.3|13766.4|704
1616763900000|2021-03-26 13:05:00|13778.1|13777.2|13780.6|13779.7|13782.6|13781.7|13776.5|13775.4|740
1616764200000|2021-03-26 13:10:00|13780.7|13779.8|13780.5|13779.6|13782.1|13781.2|13778.3|13777.4|466
1616764500000|2021-03-26 13:15:00|13780.6|13779.7|13781|13780.1|13783.7|13782.8|13779.2|13778.3|565
1616764800000|2021-03-26 13:20:00|13780.9|13780|13777.6|13776.7|13781.5|13780.6|13776.4|13775.5|549
1616765100000|2021-03-26 13:25:00|13777.7|13776.8|13779.8|13778.9|13780.6|13779.7|13776.8|13775.9|502
1616765400000|2021-03-26 13:30:00|13779.7|13778.8|13787.8|13786.9|13790.4|13789.5|13779.6|13778.7|648
1616765700000|2021-03-26 13:35:00|13788|13787.1|13787.4|13786.5|13791.6|13790.7|13783.5|13782.1|771
1616766000000|2021-03-26 13:40:00|13787.3|13786.4|13785.2|13784.3|13789.3|13788.4|13783.4|13782.4|721
1616766300000|2021-03-26 13:45:00|13785.4|13784.5|13793.2|13792.3|13795.4|13794.5|13784.3|13783.4|780
1616766600000|2021-03-26 13:50:00|13793.3|13792.4|13794|13793.1|13797.3|13796.4|13791.4|13790.5|694
1616766900000|2021-03-26 13:55:00|13794.1|13793.2|13794.4|13792.9|13799.8|13798.9|13793.5|13792.3|620
1616767200000|2021-03-26 14:00:00|13793.9|13792.4|13797.4|13796.5|13799.7|13798.8|13790.7|13789.2|789
1616767500000|2021-03-26 14:05:00|13797.5|13796.6|13799.3|13798.4|13799.7|13798.8|13796.1|13795.2|499
1616767800000|2021-03-26 14:10:00|13799.4|13798.5|13796.9|13796|13800.2|13799.3|13795.7|13794.8|585
1616768100000|2021-03-26 14:15:00|13797.1|13796.2|13790.4|13788.9|13797.5|13796.6|13789|13788.1|642
1616768400000|2021-03-26 14:20:00|13790.2|13788.7|13787.1|13786.2|13792.3|13791.4|13784|13783.1|730
1616768700000|2021-03-26 14:25:00|13787.2|13786.3|13792.2|13791.3|13793.3|13792.4|13784.6|13783.7|567
1616769000000|2021-03-26 14:30:00|13792.3|13791.4|13787.2|13786.3|13794.2|13793.3|13785.4|13784.5|561
1616769300000|2021-03-26 14:35:00|13787.3|13786.4|13790|13789.1|13791.5|13790.6|13787|13786.1|428
1616769600000|2021-03-26 14:40:00|13789.8|13788.9|13788.9|13788|13792.6|13791.7|13788.7|13787.6|522
1616769900000|2021-03-26 14:45:00|13788.6|13787.7|13786.2|13784.7|13792|13791.1|13785.4|13784.5|588
1616770200000|2021-03-26 14:50:00|13785.9|13785|13788.1|13787.2|13788.5|13787.3|13785.1|13784.2|525
1616770500000|2021-03-26 14:55:00|13788|13787.1|13786.1|13785.2|13792.9|13792|13785.2|13784.3|601
1616770800000|2021-03-26 15:00:00|13786.2|13785.3|13801|13800.1|13813|13812.1|13786.2|13785.3|1460
1616771100000|2021-03-26 15:05:00|13801.1|13800.2|13805.2|13804.3|13805.6|13804.7|13800.1|13799.2|585
1616771400000|2021-03-26 15:10:00|13805.5|13804.6|13802.1|13801.2|13805.5|13804.6|13797.5|13796.2|651
1616771700000|2021-03-26 15:15:00|13802.2|13801.3|13805.4|13804.5|13806.3|13805.2|13801.4|13800.5|571
1616772000000|2021-03-26 15:20:00|13805.3|13804.4|13799.4|13798.5|13807.8|13806.9|13797.5|13796.6|639
1616772300000|2021-03-26 15:25:00|13799.3|13798.4|13794.4|13793.5|13801|13800.1|13792.5|13791.6|550
1616772600000|2021-03-26 15:30:00|13794.3|13793.4|13799.5|13798.6|13799.6|13798.7|13790.8|13789.9|629
1616772900000|2021-03-26 15:35:00|13799.4|13798.5|13804|13802.5|13804.1|13802.9|13799.4|13798.5|523
1616773200000|2021-03-26 15:40:00|13804.1|13802.6|13800.6|13799.7|13804.6|13803.4|13799.9|13798.9|558
1616773500000|2021-03-26 15:45:00|13800.7|13799.8|13806|13805.1|13811.3|13810.4|13800.7|13799.8|696
1616773800000|2021-03-26 15:50:00|13806.1|13805.2|13801.1|13799.6|13806.7|13805.8|13798.6|13797.7|691
1616774100000|2021-03-26 15:55:00|13801|13800.1|13792.2|13791.3|13805.4|13804.2|13791.2|13790.3|921
1616774400000|2021-03-26 16:00:00|13792.5|13791.6|13790.5|13789.6|13794|13793.1|13788.6|13787.7|935
1616774700000|2021-03-26 16:05:00|13790.6|13789.7|13788.2|13787.3|13791.7|13790.8|13785.3|13784.4|711
1616775000000|2021-03-26 16:10:00|13788.1|13787.2|13791.2|13790.3|13792.1|13790.9|13786.9|13786|509
1616775300000|2021-03-26 16:15:00|13791.3|13790.4|13792.1|13791.2|13794.6|13793.7|13788.9|13787.9|419
1616775600000|2021-03-26 16:20:00|13792.2|13791.3|13790.2|13789.3|13792.5|13791.5|13788.6|13787.7|411
1616775900000|2021-03-26 16:25:00|13790.1|13789.2|13791.5|13790.6|13792.1|13791.2|13790.1|13789.2|373
1616776200000|2021-03-26 16:30:00|13791.7|13790.8|13788.1|13787.2|13793.2|13792.3|13786.6|13785.7|539
1616776500000|2021-03-26 16:35:00|13788.2|13787.3|13795.2|13794.3|13796.1|13795.1|13788.2|13787.3|594
1616776800000|2021-03-26 16:40:00|13795.3|13794.4|13794|13793.1|13796.4|13795.5|13793.8|13792.9|382
1616777100000|2021-03-26 16:45:00|13793.9|13793|13795|13793.5|13795.2|13794.3|13787.6|13786.6|681
1616777400000|2021-03-26 16:50:00|13795.1|13793.6|13792.5|13791.6|13796|13795.1|13790.7|13789.8|475
1616777700000|2021-03-26 16:55:00|13792.9|13792|13789.3|13788.4|13794.2|13793.3|13789.1|13788.2|416
1616778000000|2021-03-26 17:00:00|13789.4|13788.5|13792.2|13791.3|13793.1|13792.2|13788.2|13787|398
1616778300000|2021-03-26 17:05:00|13792.3|13791.4|13793.6|13792.7|13794.9|13794|13791.2|13790.3|364
1616778600000|2021-03-26 17:10:00|13793.5|13792.6|13798.5|13797.6|13798.6|13797.7|13793.5|13792.6|421
1616778900000|2021-03-26 17:15:00|13798.6|13797.7|13797.5|13796.6|13798.6|13797.7|13796.4|13795.5|353
1616779200000|2021-03-26 17:20:00|13797.6|13796.7|13795.2|13794.3|13799.1|13798.2|13793.7|13792.5|375
1616779500000|2021-03-26 17:25:00|13795|13794.1|13793.4|13792.5|13795.1|13794.2|13792.3|13791.4|305
1616779800000|2021-03-26 17:30:00|13793.1|13792.2|13791.3|13790.4|13793.9|13793|13791.2|13790.3|319
1616780100000|2021-03-26 17:35:00|13791.4|13790.5|13794.8|13793.9|13795.2|13794.3|13790.2|13789.3|381
1616780400000|2021-03-26 17:40:00|13794.9|13794|13797.5|13796.6|13797.7|13796.8|13794.5|13793.6|427
1616780700000|2021-03-26 17:45:00|13797.4|13796.5|13791.5|13790.6|13800.4|13799.3|13790.5|13789.1|495
1616781000000|2021-03-26 17:50:00|13791.6|13790.7|13792.2|13791.3|13795.5|13794.6|13790.5|13789.6|448
1616781300000|2021-03-26 17:55:00|13792.1|13791.2|13793.6|13792.7|13796.6|13795.7|13791.2|13790.3|397
1616781600000|2021-03-26 18:00:00|13793.5|13792.6|13792.5|13791.6|13795.1|13794.2|13791.1|13790.2|443
1616781900000|2021-03-26 18:05:00|13792.4|13791.5|13782.6|13781.7|13793.5|13792.5|13780.2|13779.3|639
1616782200000|2021-03-26 18:10:00|13783.2|13782.3|13780|13779.1|13784.9|13784|13779.3|13778.4|488
1616782500000|2021-03-26 18:15:00|13779.8|13778.9|13778.2|13777.3|13779.9|13778.9|13776.4|13775.5|474
1616782800000|2021-03-26 18:20:00|13778.1|13777.2|13783.2|13782.3|13784.6|13783.4|13777.4|13776.5|439
1616783100000|2021-03-26 18:25:00|13783.1|13782.2|13784.2|13783.3|13786.2|13785.3|13783.1|13782.2|362
1616783400000|2021-03-26 18:30:00|13783.9|13783|13784.6|13783.7|13786.3|13785.4|13782.5|13781.6|416
1616783700000|2021-03-26 18:35:00|13784.7|13783.8|13784|13783.1|13786.5|13785.6|13783.1|13782.2|367
1616784000000|2021-03-26 18:40:00|13784.1|13783.2|13783.5|13782.6|13784.8|13783.9|13782.3|13781.4|397
1616784300000|2021-03-26 18:45:00|13783.4|13782.5|13780.5|13779.6|13783.4|13782.5|13780.5|13779.6|321
1616784600000|2021-03-26 18:50:00|13780.4|13779.5|13784.5|13783.6|13786.7|13785.8|13779.3|13778.4|474
1616784900000|2021-03-26 18:55:00|13784.6|13783.7|13784.6|13783.7|13787.6|13786.5|13782.6|13781.6|538
1616785200000|2021-03-26 19:00:00|13784.9|13784|13786.3|13785.4|13790|13789|13783.5|13782.4|423
1616785500000|2021-03-26 19:05:00|13786.4|13785.5|13787.3|13786.4|13789.7|13788.8|13786.2|13785.3|313
1616785800000|2021-03-26 19:10:00|13787.2|13786.3|13790.6|13789.7|13791.5|13790.5|13787.2|13785.8|440
1616786100000|2021-03-26 19:15:00|13790.7|13789.8|13793.5|13792.6|13795|13793.7|13789.5|13788.6|367
1616786400000|2021-03-26 19:20:00|13793.4|13792.5|13789.2|13788.3|13794.5|13793|13788|13786.8|419
1616786700000|2021-03-26 19:25:00|13789|13788.1|13790.7|13789.2|13790.9|13789.9|13787.3|13786.1|359
1616787000000|2021-03-26 19:30:00|13790.8|13789.3|13787.3|13786.4|13790.9|13789.6|13786.5|13785.2|445
1616787300000|2021-03-26 19:35:00|13787.4|13786.5|13784.3|13783.4|13787.4|13786.5|13781.4|13780.1|502
1616787600000|2021-03-26 19:40:00|13784.5|13783.6|13783.3|13781.8|13785.7|13784.6|13783.2|13781.7|342
1616787900000|2021-03-26 19:45:00|13783.4|13781.9|13785.5|13784.6|13786.2|13785.3|13782.5|13781.2|339
1616788200000|2021-03-26 19:50:00|13785.2|13784.3|13787.7|13786.8|13787.9|13786.9|13784.3|13783.3|491
1616788500000|2021-03-26 19:55:00|13787.6|13786.7|13791|13790.1|13793.8|13792.8|13787.5|13786.6|584
1616788800000|2021-03-26 20:00:00|13790.8|13789.9|13789.3|13787.8|13790.9|13789.9|13788.6|13787.1|401
1616789100000|2021-03-26 20:05:00|13789.5|13788|13791.6|13790.1|13791.9|13790.4|13789.1|13787.6|399
1616789400000|2021-03-26 20:10:00|13791.5|13790|13793.8|13792.3|13795.9|13794.4|13791.2|13789.7|492
1616789700000|2021-03-26 20:15:00|13793.7|13792.2|13793.1|13791.6|13794.1|13792.7|13792.5|13791|213
1616790000000|2021-03-26 20:20:00|13792.7|13791.8|13793.8|13792.3|13794.9|13793.7|13792.2|13790.9|363
1616790300000|2021-03-26 20:25:00|13793.7|13792.2|13792.9|13791.4|13794.3|13792.9|13792.4|13791|392
1616790600000|2021-03-26 20:30:00|13792.8|13791.3|13793.3|13791.8|13793.4|13791.9|13791.3|13790.1|244
1616790900000|2021-03-26 20:35:00|13793|13791.5|13791.7|13790.2|13794.2|13792.7|13790.6|13789.3|244
1616791200000|2021-03-26 20:40:00|13791.4|13789.9|13790.9|13790|13791.8|13790.3|13789.8|13788.3|253
1616791500000|2021-03-26 20:45:00|13791.3|13789.8|13792|13790.5|13793.7|13792.2|13788.9|13787.4|457
1616791800000|2021-03-26 20:50:00|13792.1|13790.6|13792.9|13791.4|13794.5|13793|13791|13789.5|357
1616792100000|2021-03-26 20:55:00|13792.8|13791.3|13798.1|13788.1|13804.7|13796.8|13790.7|13780.7|834
1616965200000|2021-03-28 21:00:00|13799.9|13786.8|13798.3|13778.3|13807|13787|13794.3|13774.3|50
1616965500000|2021-03-28 21:05:00|13797.9|13777.9|13803.9|13783.9|13808.5|13788.5|13797.8|13777.8|99
1616965800000|2021-03-28 21:10:00|13805.3|13785.3|13807.5|13787.5|13814.1|13794.1|13799|13783.7|78
1616966100000|2021-03-28 21:15:00|13807.7|13787.7|13802.2|13786.6|13811.2|13794.7|13795.1|13780.8|122
1616966400000|2021-03-28 21:20:00|13802.6|13786.4|13797.5|13787.5|13803|13790|13795.7|13784.1|103
1616966700000|2021-03-28 21:25:00|13796.6|13786.6|13795.4|13785.9|13797.9|13787.9|13795.1|13785.4|76
1616967000000|2021-03-28 21:30:00|13795.2|13785.7|13794.5|13785.7|13796.8|13788|13794.4|13784.9|88
1616967300000|2021-03-28 21:35:00|13794.9|13786|13793.7|13783.7|13797.6|13787.6|13787.2|13777.2|118
1616967600000|2021-03-28 21:40:00|13793.8|13783.8|13795.2|13787.8|13797.8|13788|13793.6|13783.6|111
1616967900000|2021-03-28 21:45:00|13795.3|13787.9|13799|13789|13799.7|13789.7|13794.9|13786.1|104
1616968200000|2021-03-28 21:50:00|13798.7|13788.7|13799.1|13789.1|13800.2|13790.2|13796.9|13786.9|75
1616968500000|2021-03-28 21:55:00|13798.6|13788.6|13787.5|13777.5|13798.6|13791.1|13786.8|13776.8|198
1616968800000|2021-03-28 22:00:00|13787.1|13777.1|13794.1|13786.3|13795.9|13788.4|13787.1|13777.1|343
1616969100000|2021-03-28 22:05:00|13794.4|13786.1|13791.9|13781.9|13796|13786.3|13790.3|13780.3|368
1616969400000|2021-03-28 22:10:00|13792|13782|13793.9|13784.9|13795.1|13786.9|13790.7|13781.5|535
1616969700000|2021-03-28 22:15:00|13794.1|13784.5|13789.7|13784.5|13794.6|13787.4|13788.2|13782.5|526
1616970000000|2021-03-28 22:20:00|13789.5|13784.6|13790.6|13788.3|13792.3|13788.3|13786.7|13783|236
1616970300000|2021-03-28 22:25:00|13790.3|13788.1|13790|13785.6|13792|13788.3|13788.6|13784.7|189
1616970600000|2021-03-28 22:30:00|13790.1|13785.4|13790.3|13788.8|13793.2|13790|13789.5|13785.3|332
1616970900000|2021-03-28 22:35:00|13790.4|13788.9|13791.4|13788.3|13793.1|13790.6|13790.2|13786.3|390
1616971200000|2021-03-28 22:40:00|13791.5|13788.4|13794.9|13793.4|13796.7|13793.9|13790.5|13787.2|570
1616971500000|2021-03-28 22:45:00|13795.6|13792.8|13794.9|13793.4|13796.4|13793.8|13793.1|13790.7|358
1616971800000|2021-03-28 22:50:00|13795.1|13792.9|13793.7|13792.2|13797|13794.2|13793.6|13792|345
1616972100000|2021-03-28 22:55:00|13793.6|13792.1|13794.7|13792.6|13796.4|13793.7|13793.6|13791.3|292
1616972400000|2021-03-28 23:00:00|13794.1|13792.5|13795|13793.5|13795.9|13794|13790|13788.4|305
1616972700000|2021-03-28 23:05:00|13795.1|13793.6|13793.1|13791.6|13795.4|13793.9|13792.7|13791.2|153
1616973000000|2021-03-28 23:10:00|13793.2|13791.7|13792.1|13790.6|13795.3|13791.7|13791.1|13788.6|191
1616973300000|2021-03-28 23:15:00|13792|13790.5|13794|13792.5|13795.3|13793.8|13790.7|13789.2|228
1616973600000|2021-03-28 23:20:00|13793.9|13792.4|13793.7|13792.2|13795.7|13794.2|13793.4|13792|144
1616973900000|2021-03-28 23:25:00|13793.6|13792.1|13791.8|13790.3|13794.2|13792.7|13791.6|13790.1|130
1616974200000|2021-03-28 23:30:00|13791.9|13790.4|13791.8|13790.3|13792.9|13791.4|13789.7|13788.2|252
1616974500000|2021-03-28 23:35:00|13791.9|13790.4|13793|13791.5|13793.8|13792.3|13791.8|13790.3|186
1616974800000|2021-03-28 23:40:00|13793.1|13791.6|13791.8|13790.3|13793.4|13792|13791.6|13790.1|142
1616975100000|2021-03-28 23:45:00|13791.7|13790.2|13790.7|13789.2|13792.2|13790.7|13790.4|13788.9|158
1616975400000|2021-03-28 23:50:00|13790.6|13789.1|13790.9|13789.4|13791.1|13789.6|13789.3|13787.8|218
1616975700000|2021-03-28 23:55:00|13791.1|13789.6|13791.3|13789.8|13791.5|13790|13790|13788.6|161
1616976000000|2021-03-29 00:00:00|13791.1|13789.6|13786.3|13785.4|13791.9|13790.4|13786.2|13784.9|359
1616976300000|2021-03-29 00:05:00|13786.6|13785.1|13785.4|13784.5|13788.7|13787.5|13785.2|13784.1|304
1616976600000|2021-03-29 00:10:00|13785.3|13784.4|13784.6|13783.1|13785.5|13784.6|13784.2|13782.8|200
1616976900000|2021-03-29 00:15:00|13784.5|13783|13784.7|13783.2|13784.9|13783.4|13782.2|13781|324
1616977200000|2021-03-29 00:20:00|13784.6|13783.1|13785|13783.5|13787.8|13786.5|13783.3|13782.2|344
1616977500000|2021-03-29 00:25:00|13785.1|13783.6|13783|13781.5|13785.5|13784|13781.6|13780.4|282
1616977800000|2021-03-29 00:30:00|13782.9|13781.4|13781.2|13779.7|13782.9|13781.4|13779.8|13778.5|267
1616978100000|2021-03-29 00:35:00|13781.1|13779.6|13780|13778.5|13783.1|13781.6|13779.3|13777.8|317
1616978400000|2021-03-29 00:40:00|13779.9|13778.4|13777.2|13775.7|13780.1|13778.6|13775.8|13774.3|238
1616978700000|2021-03-29 00:45:00|13777.4|13775.9|13777.1|13775.6|13778.1|13776.6|13776.5|13775|239
1616979000000|2021-03-29 00:50:00|13777|13775.5|13773.6|13772.1|13777.2|13775.7|13771.6|13770.1|466
1616979300000|2021-03-29 00:55:00|13773.7|13772.2|13775.6|13774.1|13777.7|13776.2|13773.5|13772|309
1616979600000|2021-03-29 01:00:00|13775.7|13774.2|13777.6|13776.1|13778.1|13776.6|13775.2|13773.9|370
1616979900000|2021-03-29 01:05:00|13777.5|13776|13774.7|13773.2|13778.9|13777.7|13773.6|13772.1|303
1616980200000|2021-03-29 01:10:00|13774.5|13773|13772.5|13771|13774.6|13773.2|13771.7|13770.5|276
1616980500000|2021-03-29 01:15:00|13772|13770.5|13766.9|13766|13772.9|13771.8|13766.7|13765.6|327
1616980800000|2021-03-29 01:20:00|13767.6|13766.1|13767|13765.5|13769.2|13767.7|13766.4|13764.9|365
1616981100000|2021-03-29 01:25:00|13767.3|13765.8|13777.7|13776.2|13777.9|13776.4|13767.3|13765.8|421
1616981400000|2021-03-29 01:30:00|13777.9|13776.4|13776.1|13774.6|13778.9|13777.6|13774.3|13772.8|408
1616981700000|2021-03-29 01:35:00|13776|13774.5|13773.9|13772.4|13777.3|13776.3|13773.6|13772.3|338
1616982000000|2021-03-29 01:40:00|13773.8|13772.9|13779.8|13778.3|13780.1|13778.6|13773.4|13771.9|265
1616982300000|2021-03-29 01:45:00|13779.7|13778.2|13780.6|13779.7|13780.6|13779.7|13776.7|13775.2|270
1616982600000|2021-03-29 01:50:00|13780.7|13779.8|13777.8|13776.3|13783.5|13782.2|13777.7|13776.2|329
1616982900000|2021-03-29 01:55:00|13777.9|13776.4|13779.1|13777.6|13779.7|13778.5|13777.3|13776|232
1616983200000|2021-03-29 02:00:00|13778.9|13777.4|13778.6|13777.1|13779.2|13777.9|13775.2|13774.3|249
1616983500000|2021-03-29 02:05:00|13778.7|13777.2|13785.2|13783.7|13785.4|13783.9|13776.9|13775.7|316
1616983800000|2021-03-29 02:10:00|13785.3|13783.8|13786.5|13785.6|13787.5|13786|13784.8|13783.6|311
1616984100000|2021-03-29 02:15:00|13786.6|13785.7|13782.6|13781.1|13787.8|13786.6|13782.4|13781|320
1616984400000|2021-03-29 02:20:00|13782.5|13781|13783.2|13781.7|13785.3|13783.8|13782.1|13780.9|250
1616984700000|2021-03-29 02:25:00|13783.3|13781.8|13787.6|13786.1|13787.8|13786.4|13783|13781.7|238
1616985000000|2021-03-29 02:30:00|13787.5|13786|13787.4|13785.9|13790.7|13789.2|13786.4|13784.9|377
1616985300000|2021-03-29 02:35:00|13787.3|13785.8|13786.9|13785.4|13787.4|13785.9|13784.9|13783|324
1616985600000|2021-03-29 02:40:00|13786.8|13785.3|13788.6|13787.1|13789.3|13787.8|13786.3|13785.1|163
1616985900000|2021-03-29 02:45:00|13788.7|13787.2|13785.8|13784.3|13788.7|13787.2|13784.2|13782.7|242
1616986200000|2021-03-29 02:50:00|13785.9|13784.4|13784.4|13782.9|13786.1|13784.8|13784|13782.5|291
1616986500000|2021-03-29 02:55:00|13784.5|13783|13784.5|13783.6|13786.5|13785.1|13783.3|13782.1|338
1616986800000|2021-03-29 03:00:00|13784.4|13783.5|13782.9|13781.4|13784.7|13783.6|13782.3|13781|235
1616987100000|2021-03-29 03:05:00|13782.8|13781.3|13783.3|13781.8|13784.6|13783.1|13781.7|13780.2|185
1616987400000|2021-03-29 03:10:00|13783.4|13781.9|13776.9|13775.4|13783.5|13782|13775.5|13774.3|286
1616987700000|2021-03-29 03:15:00|13777.6|13776.1|13779.2|13777.7|13781.4|13780.1|13777.4|13776.1|281
1616988000000|2021-03-29 03:20:00|13779.1|13777.6|13774.3|13773.4|13779.2|13777.7|13774.1|13772.9|265
1616988300000|2021-03-29 03:25:00|13774.2|13773.3|13777.5|13776|13777.6|13776.1|13774.1|13772.6|233
1616988600000|2021-03-29 03:30:00|13777.7|13776.2|13774.8|13773.3|13777.9|13776.7|13774.2|13772.7|267
1616988900000|2021-03-29 03:35:00|13774.7|13773.2|13777.3|13775.8|13777.8|13776.7|13773.9|13772.4|179
1616989200000|2021-03-29 03:40:00|13777.2|13775.7|13777.1|13775.6|13779.1|13777.6|13776.4|13774.9|185
1616989500000|2021-03-29 03:45:00|13777.2|13775.7|13777.9|13777|13778.5|13777.3|13776.6|13775.2|201
1616989800000|2021-03-29 03:50:00|13778|13777.1|13779.7|13778.2|13783.9|13782.5|13776.9|13775.4|269
1616990100000|2021-03-29 03:55:00|13779.6|13778.1|13779.5|13778|13780.8|13779.6|13778.2|13777.1|162
1616990400000|2021-03-29 04:00:00|13779.4|13777.9|13779|13778.1|13781.2|13779.7|13778.6|13777.1|192
1616990700000|2021-03-29 04:05:00|13778.9|13778|13775.8|13774.9|13779.2|13778|13774.1|13773|263
1616991000000|2021-03-29 04:10:00|13775.9|13775|13778.6|13777.1|13779.9|13778.4|13775.7|13774.5|243
1616991300000|2021-03-29 04:15:00|13778.7|13777.2|13779.4|13777.9|13779.7|13778.2|13776.8|13775.6|178
1616991600000|2021-03-29 04:20:00|13779.5|13778|13779.1|13777.6|13781.5|13780|13778.5|13777|261
1616991900000|2021-03-29 04:25:00|13779.2|13777.7|13780.4|13779.5|13781|13780|13779.2|13777.7|220
1616992200000|2021-03-29 04:30:00|13780.3|13779.4|13778.3|13776.8|13780.6|13779.4|13777.4|13776.1|195
1616992500000|2021-03-29 04:35:00|13778.4|13776.9|13778.7|13777.2|13779.8|13778.6|13777.9|13776.4|235
1616992800000|2021-03-29 04:40:00|13778.8|13777.3|13776.6|13775.7|13779.3|13777.8|13775.3|13774.2|356
1616993100000|2021-03-29 04:45:00|13776.7|13775.8|13777.2|13776.3|13778.1|13776.7|13774.8|13773.5|194
1616993400000|2021-03-29 04:50:00|13777.3|13776.4|13775.3|13774.4|13777.4|13776.5|13773.9|13772.7|176
1616993700000|2021-03-29 04:55:00|13775.4|13774.5|13773.9|13772.4|13775.8|13774.5|13773.3|13771.8|183
1616994000000|2021-03-29 05:00:00|13773.7|13772.2|13771.7|13770.2|13774.4|13772.9|13771.6|13770.1|204
1616994300000|2021-03-29 05:05:00|13771.8|13770.3|13768.2|13766.7|13773.2|13771.8|13767.4|13766.1|368
1616994600000|2021-03-29 05:10:00|13768.1|13766.6|13769.9|13768.4|13770.1|13768.7|13766.5|13765.2|380
1616994900000|2021-03-29 05:15:00|13770|13768.5|13770.8|13769.3|13772|13770.7|13768.5|13767|357
1616995200000|2021-03-29 05:20:00|13770.7|13769.2|13769.8|13768.3|13771|13769.8|13767.9|13766.4|254
1616995500000|2021-03-29 05:25:00|13769.7|13768.2|13770.7|13769.2|13770.9|13769.6|13766.9|13765.6|241
1616995800000|2021-03-29 05:30:00|13770.6|13769.1|13770|13768.5|13772.1|13770.8|13768.5|13767.3|271
1616996100000|2021-03-29 05:35:00|13770.1|13768.6|13763.8|13762.3|13770.1|13768.6|13763.3|13761.9|319
1616996400000|2021-03-29 05:40:00|13763.7|13762.2|13767|13765.5|13767.1|13765.8|13760.5|13759.2|424
1616996700000|2021-03-29 05:45:00|13766.9|13765.4|13762.6|13761.7|13767.7|13766.2|13762.3|13761.2|387
1616997000000|2021-03-29 05:50:00|13762.7|13761.8|13765|13763.5|13765.6|13764.3|13762.1|13760.9|343
1616997300000|2021-03-29 05:55:00|13765.1|13763.6|13764.2|13762.7|13767|13765.7|13763.3|13762|272
1616997600000|2021-03-29 06:00:00|13764.5|13763|13766.6|13765.1|13769.4|13767.9|13763.1|13761.9|543
1616997900000|2021-03-29 06:05:00|13766.1|13765.2|13766.4|13764.9|13767.6|13766.7|13763.1|13761.6|437
1616998200000|2021-03-29 06:10:00|13766.3|13764.8|13762.5|13761.6|13766.5|13765.1|13758.5|13757.6|512
1616998500000|2021-03-29 06:15:00|13762.7|13761.8|13766.6|13765.1|13766.7|13765.4|13761.5|13760.3|482
1616998800000|2021-03-29 06:20:00|13766.5|13765|13763.3|13761.8|13770.1|13768.9|13762.7|13761.6|466
1616999100000|2021-03-29 06:25:00|13763.1|13761.6|13764.1|13763.2|13767.9|13766.6|13762.4|13761.3|555
1616999400000|2021-03-29 06:30:00|13764|13763.1|13760.3|13759.4|13765.6|13764.3|13759.4|13758.1|531
1616999700000|2021-03-29 06:35:00|13760.2|13759.3|13760.9|13759.4|13762.8|13761.7|13757.2|13756.1|370
1617000000000|2021-03-29 06:40:00|13760.8|13759.3|13762.1|13760.6|13762.3|13761|13757.1|13756.2|429
1617000300000|2021-03-29 06:45:00|13762.2|13760.7|13764.1|13762.6|13765.1|13764.2|13759.2|13758.1|477
1617000600000|2021-03-29 06:50:00|13764|13762.5|13769.8|13768.9|13770.1|13769|13763.2|13762.3|436
1617000900000|2021-03-29 06:55:00|13769.9|13769|13766.4|13765.5|13772.2|13771|13764.5|13763.3|463
1617001200000|2021-03-29 07:00:00|13766.5|13765.6|13775.6|13774.7|13776.6|13775.7|13765.8|13764.7|651
1617001500000|2021-03-29 07:05:00|13775.7|13774.8|13777.5|13776.6|13780.9|13779.7|13775.5|13774.6|462
1617001800000|2021-03-29 07:10:00|13777.4|13776.5|13781.3|13780.4|13782.7|13781.8|13777.3|13776.4|572
1617002100000|2021-03-29 07:15:00|13781.4|13780.5|13773.4|13772.5|13782|13781.1|13773.2|13772.3|622
1617002400000|2021-03-29 07:20:00|13773.7|13772.2|13778.8|13777.9|13780.3|13779.3|13772.8|13771.9|547
1617002700000|2021-03-29 07:25:00|13778.9|13778|13785.3|13784.4|13787|13786.1|13778.8|13777.9|537
1617003000000|2021-03-29 07:30:00|13785.1|13784.2|13784.6|13783.1|13786.7|13785.6|13781.2|13779.9|530
1617003300000|2021-03-29 07:35:00|13784.5|13783|13792.8|13791.3|13792.9|13791.8|13782.5|13781.2|618
1617003600000|2021-03-29 07:40:00|13792.7|13791.2|13791.2|13789.7|13793|13791.9|13788.2|13787.3|474
1617003900000|2021-03-29 07:45:00|13791.1|13789.6|13793.2|13792.3|13793.7|13792.5|13787.8|13786.8|620
1617004200000|2021-03-29 07:50:00|13793.3|13792.4|13804.7|13803.2|13805.5|13804.4|13793.3|13792.4|821
1617004500000|2021-03-29 07:55:00|13804.8|13803.3|13797.3|13795.8|13805.6|13804.5|13796.7|13795.6|693
1617004800000|2021-03-29 08:00:00|13796.9|13796|13798.8|13797.3|13802.5|13801.1|13794.1|13792.9|777
1617005100000|2021-03-29 08:05:00|13798.7|13797.2|13800.2|13799.3|13801.5|13800.4|13796.1|13794.8|504
1617005400000|2021-03-29 08:10:00|13799.3|13798.4|13797.5|13796.6|13801.9|13800.6|13796.5|13795.2|555
1617005700000|2021-03-29 08:15:00|13798|13797.1|13790.4|13789.5|13799.2|13798|13788.5|13787.5|878
1617006000000|2021-03-29 08:20:00|13790.5|13789.6|13794.1|13793.2|13795.2|13793.8|13787|13786.1|841
1617006300000|2021-03-29 08:25:00|13794.3|13793.4|13826.4|13824.9|13827.2|13825.7|13793.9|13793|1154
1617006600000|2021-03-29 08:30:00|13826.2|13824.7|13829.2|13827.7|13832.5|13831.2|13825.3|13823.8|851
1617006900000|2021-03-29 08:35:00|13829.1|13827.6|13828|13826.5|13837.6|13836.5|13823.6|13822.4|967
1617007200000|2021-03-29 08:40:00|13827.4|13826.2|13825.5|13824.6|13833|13831.7|13823.9|13823|740
1617007500000|2021-03-29 08:45:00|13825.2|13824.3|13819.1|13818.2|13827|13825.5|13816|13815.1|792
1617007800000|2021-03-29 08:50:00|13819.2|13818.3|13817.2|13816.3|13822.3|13820.9|13813.3|13812.2|722
1617008100000|2021-03-29 08:55:00|13817.3|13816.4|13810.5|13809|13819.1|13817.6|13809.4|13808.5|574
1617008400000|2021-03-29 09:00:00|13810.7|13809.2|13818|13817.1|13818.4|13817.4|13808.1|13806.8|692
1617008700000|2021-03-29 09:05:00|13817.9|13817|13816.2|13815.3|13822.5|13821.4|13816|13814.9|593
1617009000000|2021-03-29 09:10:00|13816.1|13815.2|13817.1|13816.2|13821.9|13820.7|13816.1|13815.2|480
1617009300000|2021-03-29 09:15:00|13816.9|13816|13814.7|13813.8|13818.8|13817.6|13812.9|13812|655
1617009600000|2021-03-29 09:20:00|13814.8|13813.9|13817.5|13816|13820.2|13819.2|13814.7|13813.8|428
1617009900000|2021-03-29 09:25:00|13817.6|13816.1|13814.7|13813.8|13818.6|13817.5|13814.2|13813.3|471
1617010200000|2021-03-29 09:30:00|13814.8|13813.9|13819.1|13818.2|13820.5|13819.6|13813.7|13812.8|498
1617010500000|2021-03-29 09:35:00|13819.3|13818.4|13823.2|13822.3|13824.3|13823|13816.8|13815.7|522
1617010800000|2021-03-29 09:40:00|13823.1|13822.2|13828.9|13828|13832.5|13831.2|13822.8|13821.9|589
1617011100000|2021-03-29 09:45:00|13829|13828.1|13830.2|13829.3|13831.5|13830.6|13826.2|13824.9|525
1617011400000|2021-03-29 09:50:00|13830.3|13829.4|13828.9|13827.4|13832.5|13831.4|13825.2|13823.9|616
1617011700000|2021-03-29 09:55:00|13829|13827.5|13831.8|13830.9|13833|13831.9|13827.9|13826.9|704
1617012000000|2021-03-29 10:00:00|13831.7|13830.8|13829.5|13828.6|13832.2|13831.3|13828.4|13827.3|530
1617012300000|2021-03-29 10:05:00|13829.6|13828.7|13827.6|13826.1|13830|13828.9|13826.6|13825.5|398
1617012600000|2021-03-29 10:10:00|13827.3|13826.4|13830.4|13829.5|13833.3|13832.1|13825.5|13824.3|560
1617012900000|2021-03-29 10:15:00|13831.1|13829.6|13834.2|13832.7|13837|13835.9|13828.7|13827.3|610
1617013200000|2021-03-29 10:20:00|13834.3|13832.8|13838.5|13837|13842.6|13841.5|13834.2|13832.8|613
1617013500000|2021-03-29 10:25:00|13838.4|13836.9|13835.8|13834.3|13838.6|13837.4|13832.8|13831.4|496
1617013800000|2021-03-29 10:30:00|13835.9|13834.9|13833.4|13832.5|13838.8|13837.9|13832.8|13831.7|593
1617014100000|2021-03-29 10:35:00|13833.3|13832.4|13830.6|13829.7|13835.4|13834.5|13830.5|13829.6|526
1617014400000|2021-03-29 10:40:00|13830.5|13829.6|13829.1|13828.2|13830.7|13829.7|13826.8|13825.5|418
1617014700000|2021-03-29 10:45:00|13829.2|13828.3|13832.8|13831.3|13832.9|13831.7|13827|13826.1|446
1617015000000|2021-03-29 10:50:00|13832.7|13831.2|13830.1|13829.2|13833.5|13832.3|13827.9|13826.8|344
1617015300000|2021-03-29 10:55:00|13830|13829.1|13829.9|13829|13832.5|13831.6|13828.1|13827.2|418
1617015600000|2021-03-29 11:00:00|13830|13829.1|13828.2|13826.7|13831.8|13830.9|13826.1|13824.9|552
1617015900000|2021-03-29 11:05:00|13828.4|13826.9|13823.3|13821.8|13829.6|13828.7|13822.9|13821.7|454
1617016200000|2021-03-29 11:10:00|13823.2|13821.7|13827.3|13826.4|13829.6|13828.3|13822.1|13821.2|406
1617016500000|2021-03-29 11:15:00|13827.4|13826.5|13827.2|13826.3|13829.6|13828.4|13826.6|13825.4|417
1617016800000|2021-03-29 11:20:00|13827.1|13826.2|13835.3|13834.4|13835.4|13834.5|13826.6|13825.5|416
1617017100000|2021-03-29 11:25:00|13835.2|13834.3|13835.1|13834.2|13839.3|13838.4|13835|13834.1|403
1617017400000|2021-03-29 11:30:00|13834.8|13833.9|13838.7|13837.8|13839.4|13838.5|13832.9|13831.9|434
1617017700000|2021-03-29 11:35:00|13838.6|13837.7|13836.4|13835.5|13841.1|13840.2|13835.2|13834.3|539
1617018000000|2021-03-29 11:40:00|13836.3|13835.4|13835.8|13834.9|13839.8|13838.7|13835.6|13834.6|358
1617018300000|2021-03-29 11:45:00|13835.7|13834.8|13841.1|13840.2|13842.1|13841.2|13832.1|13831|544
1617018600000|2021-03-29 11:50:00|13841|13840.1|13844|13842.5|13845.5|13844.6|13837.8|13836.9|677
1617018900000|2021-03-29 11:55:00|13843.9|13842.4|13843|13842.1|13845|13844.1|13840.5|13839.6|547
1617019200000|2021-03-29 12:00:00|13843.1|13842.2|13843.9|13843|13845.9|13845|13840.7|13839.8|521
1617019500000|2021-03-29 12:05:00|13843.8|13842.9|13843.2|13841.7|13845.5|13844.6|13841.4|13840.5|535
1617019800000|2021-03-29 12:10:00|13843.3|13841.8|13843.8|13842.9|13847.5|13846.4|13838.7|13837.8|560
1617020100000|2021-03-29 12:15:00|13843.9|13843|13838.4|13837.5|13845.2|13844.3|13837.1|13836.2|579
1617020400000|2021-03-29 12:20:00|13838.3|13837.4|13836.9|13836|13840.7|13839.5|13834.8|13833.9|606
1617020700000|2021-03-29 12:25:00|13836.8|13835.9|13829|13828.1|13841.5|13840.2|13828.3|13827.4|680
1617021000000|2021-03-29 12:30:00|13829.1|13828.2|13826.9|13825.4|13830.2|13829.3|13825|13824.1|794
1617021300000|2021-03-29 12:35:00|13827|13825.5|13823|13822.1|13828.1|13827.2|13820.4|13819.5|784
1617021600000|2021-03-29 12:40:00|13823.1|13822.2|13822.8|13821.9|13824.4|13823.5|13821.9|13821|531
1617021900000|2021-03-29 12:45:00|13822.7|13821.8|13820.6|13819.7|13823.2|13822.3|13819.3|13818.2|555
1617022200000|2021-03-29 12:50:00|13820.7|13819.8|13822.2|13821.3|13824.8|13823.9|13818|13816.7|490
1617022500000|2021-03-29 12:55:00|13822|13821.1|13823|13822.1|13825.4|13824.5|13820.6|13819.7|490
1617022800000|2021-03-29 13:00:00|13823.1|13822.2|13821.9|13821|13824|13823.1|13819.7|13818.8|552
1617023100000|2021-03-29 13:05:00|13822|13821.1|13820.5|13819.6|13823.4|13822.5|13815.2|13814.3|511
1617023400000|2021-03-29 13:10:00|13820.2|13819.3|13820|13819.1|13820.2|13819.3|13814.8|13813.9|396
1617023700000|2021-03-29 13:15:00|13819.6|13818.7|13832.1|13831.2|13832.4|13831.3|13818.8|13817.5|736
1617024000000|2021-03-29 13:20:00|13831.2|13830.3|13834.8|13833.9|13835.3|13834.4|13827.8|13826.9|691
1617024300000|2021-03-29 13:25:00|13835|13834.1|13830|13829.1|13838.2|13837.3|13827.8|13826.9|609
1617024600000|2021-03-29 13:30:00|13830.2|13829.3|13824.3|13823.4|13835.9|13835|13824.3|13823.4|903
1617024900000|2021-03-29 13:35:00|13824.6|13823.7|13819.4|13818.5|13826.4|13825.5|13819|13818.1|600
1617025200000|2021-03-29 13:40:00|13819.3|13818.4|13814.2|13812.7|13819.3|13818.4|13810.8|13809.7|650
1617025500000|2021-03-29 13:45:00|13814.3|13812.8|13811.2|13810.3|13816.3|13815.3|13807.2|13806.1|657
1617025800000|2021-03-29 13:50:00|13811.1|13810.2|13802.2|13801.3|13812.1|13811|13801.2|13800.1|589
1617026100000|2021-03-29 13:55:00|13802.3|13801.4|13806.4|13805.5|13810|13809.1|13798.9|13797.9|709
1617026400000|2021-03-29 14:00:00|13806.3|13805.4|13805.8|13804.3|13806.8|13805.9|13800.9|13799.8|658
1617026700000|2021-03-29 14:05:00|13805.9|13804.4|13801.8|13800.3|13805.9|13804.4|13797.5|13796.2|688
1617027000000|2021-03-29 14:10:00|13801.7|13800.2|13803.6|13802.7|13806.3|13805|13800.6|13799.2|626
1617027300000|2021-03-29 14:15:00|13803.9|13802.4|13796|13795.1|13803.9|13802.4|13794.9|13793.9|623
1617027600000|2021-03-29 14:20:00|13795.9|13795|13791.2|13789.7|13797.2|13796.2|13789.9|13789|592
1617027900000|2021-03-29 14:25:00|13791.1|13790.2|13788.8|13787.9|13795.4|13794.5|13788.6|13787.4|612
1617028200000|2021-03-29 14:30:00|13788.7|13787.8|13792.6|13791.7|13795|13793.8|13785.7|13784.8|670
1617028500000|2021-03-29 14:35:00|13792.4|13791.5|13801.5|13800.6|13804.2|13803.3|13791.5|13790.6|635
1617028800000|2021-03-29 14:40:00|13801.4|13800.5|13802.9|13802|13807.1|13806.2|13798.7|13797.4|630
1617029100000|2021-03-29 14:45:00|13802.5|13801.6|13796.4|13795.5|13803.6|13802.7|13794.5|13793.5|664
1617029400000|2021-03-29 14:50:00|13796.3|13795.4|13779.2|13777.7|13796.5|13795.6|13778.4|13777.5|693
1617029700000|2021-03-29 14:55:00|13778.2|13777.3|13772.5|13771.6|13778.4|13777.5|13766.6|13765.7|887
1617030000000|2021-03-29 15:00:00|13772.4|13771.5|13766|13765.1|13774.3|13773.3|13765|13764.1|730
1617030300000|2021-03-29 15:05:00|13765.9|13765|13773.2|13772.3|13774.4|13773.5|13765.7|13764.8|543
1617030600000|2021-03-29 15:10:00|13773.7|13772.8|13771.9|13771|13775.1|13774.2|13768.2|13767.3|608
1617030900000|2021-03-29 15:15:00|13771.7|13770.8|13776.5|13775|13780.4|13779.5|13771|13770.1|696
1617031200000|2021-03-29 15:20:00|13776.6|13775.1|13775.9|13774.4|13778.6|13777.4|13774.9|13773.6|410
1617031500000|2021-03-29 15:25:00|13775.6|13774.7|13784.7|13783.8|13785.8|13784.7|13775.6|13774.4|475
1617031800000|2021-03-29 15:30:00|13784.8|13783.9|13788.3|13787.4|13791|13790.1|13784|13783|526
1617032100000|2021-03-29 15:35:00|13788.2|13787.3|13792.3|13791.4|13793.5|13792.6|13788|13787.1|475
1617032400000|2021-03-29 15:40:00|13792.2|13791.3|13794.9|13793.4|13797.4|13796.5|13791.2|13790.3|363
1617032700000|2021-03-29 15:45:00|13794.6|13793.7|13790.7|13789.2|13796|13795.1|13789.5|13788.3|482
1617033000000|2021-03-29 15:50:00|13790.9|13790|13794.4|13793.5|13795.9|13795|13789.3|13788.4|410
1617033300000|2021-03-29 15:55:00|13794.2|13793.3|13793.7|13792.8|13796.5|13795.4|13792.8|13791.9|383
1617033600000|2021-03-29 16:00:00|13793.5|13792.6|13796.1|13795.2|13798.1|13797.2|13792.2|13791.3|434
1617033900000|2021-03-29 16:05:00|13796|13795.1|13792.4|13791.5|13796.2|13795.3|13791|13790|383
1617034200000|2021-03-29 16:10:00|13792.5|13791.6|13791.8|13790.9|13794.9|13794|13788.7|13787.8|411
1617034500000|2021-03-29 16:15:00|13791.6|13790.7|13788.7|13787.2|13791.8|13790.9|13787.2|13786.1|323
1617034800000|2021-03-29 16:20:00|13788.6|13787.1|13783.5|13782.6|13789.5|13788.6|13783.3|13782.4|332
1617035100000|2021-03-29 16:25:00|13783.6|13782.7|13786.3|13785.4|13787.2|13786.1|13782.9|13782|353
1617035400000|2021-03-29 16:30:00|13786.2|13785.3|13786.2|13785.3|13786.3|13785.4|13782.8|13781.9|320
1617035700000|2021-03-29 16:35:00|13786.1|13785.2|13787.1|13786.2|13788.5|13787.4|13783.9|13783|240
1617036000000|2021-03-29 16:40:00|13787|13786.1|13782.8|13781.9|13791.4|13790.5|13782.7|13781.8|360
1617036300000|2021-03-29 16:45:00|13782.7|13781.8|13775.5|13774|13784.1|13783|13774.2|13773.3|410
1617036600000|2021-03-29 16:50:00|13775.6|13774.1|13779.1|13778.2|13779.1|13778.2|13774.8|13773.8|373
1617036900000|2021-03-29 16:55:00|13779|13778.1|13778.6|13777.7|13783.2|13782.3|13777|13776.1|396
1617037200000|2021-03-29 17:00:00|13779|13778.1|13780.5|13779|13782.5|13781.4|13777.5|13776.4|352
1617037500000|2021-03-29 17:05:00|13780.4|13778.9|13776.1|13775.2|13781.3|13780.4|13775.6|13774.5|263
1617037800000|2021-03-29 17:10:00|13776|13775.1|13772.3|13771.4|13777|13775.6|13772.3|13771.4|346
1617038100000|2021-03-29 17:15:00|13772.4|13771.5|13775.4|13774.5|13777.2|13776.3|13771.8|13770.8|341
1617038400000|2021-03-29 17:20:00|13775.3|13774.4|13773.9|13773|13775.7|13774.6|13772.2|13771.2|288
1617038700000|2021-03-29 17:25:00|13774|13773.1|13773.1|13772.2|13774.1|13773.2|13772.4|13771.1|248
1617039000000|2021-03-29 17:30:00|13773|13772.1|13777.3|13776.4|13777.3|13776.4|13770.1|13769.1|278
1617039300000|2021-03-29 17:35:00|13777.2|13776.3|13772.8|13771.9|13777.2|13776.3|13771|13769.9|312
1617039600000|2021-03-29 17:40:00|13772.9|13772|13774.2|13773.3|13775.2|13774.3|13772|13771.1|287
1617039900000|2021-03-29 17:45:00|13774.3|13773.4|13776.4|13775.5|13776.6|13775.7|13773.2|13772.3|294
1617040200000|2021-03-29 17:50:00|13776.3|13775.4|13771.1|13770.2|13777.2|13776.3|13771|13770.1|337
1617040500000|2021-03-29 17:55:00|13771.2|13770.3|13766.5|13765.6|13771.6|13770.3|13766|13764.9|342
1617040800000|2021-03-29 18:00:00|13766.6|13765.7|13770.2|13769.3|13770.4|13769.3|13764.7|13763.8|535
1617041100000|2021-03-29 18:05:00|13770.3|13769.4|13773.3|13772.4|13773.4|13772.5|13770.2|13769.2|266
1617041400000|2021-03-29 18:10:00|13773|13772.1|13774.2|13773.3|13774.3|13773.4|13771|13770.1|304
1617041700000|2021-03-29 18:15:00|13774|13773.1|13767.3|13766.4|13774.3|13773.1|13767|13766.1|251
1617042000000|2021-03-29 18:20:00|13767.4|13766.5|13765.2|13764.3|13769.5|13768.6|13763.6|13762.7|377
1617042300000|2021-03-29 18:25:00|13765.3|13764.4|13766.1|13765.2|13767.4|13766.5|13763.2|13762.3|344
1617042600000|2021-03-29 18:30:00|13766|13765.1|13764.4|13763.5|13766.4|13765.1|13763.2|13762|348
1617042900000|2021-03-29 18:35:00|13764.3|13763.4|13764.5|13763.6|13767.2|13766.3|13763.2|13762.3|303
1617043200000|2021-03-29 18:40:00|13764.9|13764|13764.3|13763.4|13767.6|13766.7|13762.5|13761.6|278
1617043500000|2021-03-29 18:45:00|13763.9|13763|13762.1|13761.2|13767.1|13765.9|13762.1|13761.2|234
1617043800000|2021-03-29 18:50:00|13762.2|13761.3|13761.5|13760.6|13762.6|13761.7|13756.2|13755.3|299
1617044100000|2021-03-29 18:55:00|13762.2|13761.3|13760.8|13759.9|13765.9|13764.9|13760.4|13759.5|553
1617044400000|2021-03-29 19:00:00|13760.9|13760|13764.6|13763.7|13765.6|13764.5|13760.9|13760|422
1617044700000|2021-03-29 19:05:00|13764.7|13763.8|13765.7|13764.8|13767.2|13766.3|13763|13761.7|395
1617045000000|2021-03-29 19:10:00|13765.6|13764.7|13768.6|13767.1|13769.8|13768.4|13764.4|13763.5|331
1617045300000|2021-03-29 19:15:00|13768.3|13767.4|13768.5|13767.6|13769.8|13768.7|13767.6|13766.6|288
1617045600000|2021-03-29 19:20:00|13768.6|13767.7|13766.3|13765.4|13769.2|13768|13766|13764.9|342
1617045900000|2021-03-29 19:25:00|13766.4|13765.5|13765.4|13763.9|13767.5|13766.6|13762.2|13761.3|334
1617046200000|2021-03-29 19:30:00|13765.7|13764.8|13764.7|13763.2|13765.8|13764.8|13763.5|13762.2|346
1617046500000|2021-03-29 19:35:00|13764.6|13763.7|13767.3|13766.4|13767.8|13766.6|13764.3|13762.8|251
1617046800000|2021-03-29 19:40:00|13767.4|13766.5|13764.9|13763.4|13768.6|13767.1|13764.2|13763|276
1617047100000|2021-03-29 19:45:00|13764.6|13763.7|13765.4|13763.9|13768.2|13766.7|13764.6|13763.3|327
1617047400000|2021-03-29 19:50:00|13765.5|13764|13764.8|13763.9|13766.8|13765.6|13763.3|13762.3|352
1617047700000|2021-03-29 19:55:00|13764.7|13763.8|13766.4|13764.9|13767.8|13766.8|13764.2|13762.9|386
1617048000000|2021-03-29 20:00:00|13765.6|13764.7|13762.2|13760.7|13765.9|13764.7|13760.8|13759.3|321
1617048300000|2021-03-29 20:05:00|13762.4|13760.9|13763.4|13762.5|13764.1|13762.9|13762|13760.5|173
1617048600000|2021-03-29 20:10:00|13763.6|13762.1|13761.8|13760.3|13764.1|13762.9|13761.4|13760.2|152
1617048900000|2021-03-29 20:15:00|13761.6|13760.1|13760.4|13759.5|13761.6|13760.1|13760.2|13758.9|123
1617049200000|2021-03-29 20:20:00|13760.5|13759.6|13761.6|13760.1|13761.8|13760.3|13760.3|13758.8|96
1617049500000|2021-03-29 20:25:00|13761.5|13760|13763|13761.5|13763.5|13762|13761.2|13760|92
1617049800000|2021-03-29 20:30:00|13762.6|13761.7|13760.1|13758.6|13763.2|13761.9|13759.4|13758.3|133
1617050100000|2021-03-29 20:35:00|13760|13758.5|13760.7|13759.8|13761.1|13760.1|13759.1|13757.9|131
1617050400000|2021-03-29 20:40:00|13760.8|13759.9|13761.9|13760.4|13763.5|13762|13760.8|13759.5|118
1617050700000|2021-03-29 20:45:00|13762|13760.5|13759.6|13758.1|13763.5|13762|13759.1|13757.8|212
1617051000000|2021-03-29 20:50:00|13760.4|13758.9|13763.1|13761.6|13763.3|13761.8|13760.4|13758.9|241
1617051300000|2021-03-29 20:55:00|13763.2|13761.7|13766|13758.1|13768.4|13762.3|13761.8|13756.3|372
1617051600000|2021-03-29 21:00:00|13767.1|13757.5|13769.2|13760.8|13769.2|13760.9|13766.5|13757.2|47
1617051900000|2021-03-29 21:05:00|13770.7|13760.7|13770|13760.8|13771|13761.6|13768.3|13759.5|125
1617052200000|2021-03-29 21:10:00|13769.3|13760.6|13770.2|13764.1|13771.3|13764.2|13767.4|13758.9|174
1617052500000|2021-03-29 21:15:00|13767.5|13757.5|13767.8|13757.8|13769.4|13759.4|13765.3|13755.3|158
1617052800000|2021-03-29 21:20:00|13768.2|13758.2|13768.2|13758.2|13769.3|13759.6|13766.5|13756.5|112
1617053100000|2021-03-29 21:25:00|13768.3|13758.3|13767.9|13757.9|13768.4|13758.4|13762.9|13754|180
1617053400000|2021-03-29 21:30:00|13767.2|13757.2|13766.8|13758.8|13768.7|13760.2|13764.4|13754.4|147
1617053700000|2021-03-29 21:35:00|13766.9|13758.1|13768.3|13758.7|13769.2|13760.3|13765.9|13755.9|206
1617054000000|2021-03-29 21:40:00|13768.4|13758.3|13768.2|13758.5|13769.2|13760.5|13766.6|13756.6|205
1617054300000|2021-03-29 21:45:00|13768.3|13760|13768.1|13758.1|13768.7|13761.1|13764.1|13754.7|296
1617054600000|2021-03-29 21:50:00|13767.3|13758.2|13768.3|13758.3|13769.9|13762|13765.6|13755.7|332
1617054900000|2021-03-29 21:55:00|13768.1|13758.2|13767.8|13757.8|13769.5|13762|13765.6|13756|282
1617055200000|2021-03-29 22:00:00|13767.1|13757.1|13769.4|13761.8|13769.9|13762.4|13765.9|13756.6|700
1617055500000|2021-03-29 22:05:00|13769.6|13761.4|13769.6|13766.8|13771.7|13767|13767.4|13759|560
1617055800000|2021-03-29 22:10:00|13769.9|13766.7|13769.5|13766.6|13771.4|13768.6|13768.8|13765.8|676
1617056100000|2021-03-29 22:15:00|13769.2|13766.4|13768.1|13765.5|13769.2|13766.6|13767.2|13765|217
1617056400000|2021-03-29 22:20:00|13768.3|13765.9|13768.1|13766|13769.5|13766.7|13767.6|13765.4|150
1617056700000|2021-03-29 22:25:00|13768.5|13765.9|13768.6|13766.1|13769.2|13766.7|13768|13765.7|115
1617057000000|2021-03-29 22:30:00|13768.1|13766.6|13766.6|13764.5|13770|13767.2|13765.9|13764.3|221
1617057300000|2021-03-29 22:35:00|13766.4|13764.9|13767.9|13765.5|13768|13765.9|13765.8|13763.9|173
1617057600000|2021-03-29 22:40:00|13768|13765.6|13765.8|13763.6|13768|13765.9|13765.1|13763.2|180
1617057900000|2021-03-29 22:45:00|13765.7|13763.5|13766|13763.8|13766.3|13764.3|13764|13762.1|174
1617058200000|2021-03-29 22:50:00|13766.3|13763.6|13766.9|13764.3|13767.4|13765.1|13765.5|13763.2|178
1617058500000|2021-03-29 22:55:00|13767|13764.2|13765.4|13763.9|13767|13765.3|13765.4|13763.6|124
1617058800000|2021-03-29 23:00:00|13765.5|13764|13766.3|13764.8|13766.7|13765|13764.3|13762.8|162
1617059100000|2021-03-29 23:05:00|13766.4|13764.9|13767.2|13765.7|13767.2|13765.7|13765.7|13763.9|143
1617059400000|2021-03-29 23:10:00|13767.3|13765.8|13769.2|13767.7|13769.5|13768|13766.9|13765.4|143
1617059700000|2021-03-29 23:15:00|13769.3|13767.8|13770.5|13769|13770.5|13769|13768.9|13767.4|151
1617060000000|2021-03-29 23:20:00|13770.4|13768.9|13770|13768.5|13770.5|13769.1|13769.7|13768.2|148
1617060300000|2021-03-29 23:25:00|13769.9|13768.4|13770.6|13769.1|13770.9|13769.4|13769.9|13768.4|129
1617060600000|2021-03-29 23:30:00|13770.5|13769|13771.5|13770|13772.5|13771|13768.8|13767.3|177
1617060900000|2021-03-29 23:35:00|13771.4|13769.9|13770.3|13768.8|13772.1|13770.6|13769.9|13768.4|186
1617061200000|2021-03-29 23:40:00|13770.4|13768.9|13771.4|13769.9|13772.2|13770.7|13770.1|13768.6|148
1617061500000|2021-03-29 23:45:00|13771.5|13770|13772.9|13772|13773.5|13772.3|13771.1|13769.6|154
1617061800000|2021-03-29 23:50:00|13772.8|13771.9|13775.1|13773.6|13776.4|13774.9|13772.6|13771.5|215
1617062100000|2021-03-29 23:55:00|13775.2|13773.7|13775.2|13773.7|13777|13775.5|13774.8|13773.3|163
1617062400000|2021-03-30 00:00:00|13775.1|13773.6|13771.6|13770.1|13775.3|13773.8|13770.7|13769.3|298
1617062700000|2021-03-30 00:05:00|13771.7|13770.2|13771.9|13770.4|13775.7|13774.3|13771.2|13770|262
1617063000000|2021-03-30 00:10:00|13771.8|13770.3|13768.3|13766.8|13772.4|13771|13767.8|13766.6|155
1617063300000|2021-03-30 00:15:00|13768.2|13766.7|13774.3|13772.8|13774.4|13773.1|13766.4|13764.9|235
1617063600000|2021-03-30 00:20:00|13774.4|13772.9|13775.5|13774|13776.1|13774.8|13773.8|13772.6|205
1617063900000|2021-03-30 00:25:00|13775.6|13774.1|13770.8|13769.9|13775.6|13774.4|13769.9|13768.6|192
1617064200000|2021-03-30 00:30:00|13770.9|13769.4|13772.6|13771.1|13772.8|13771.3|13769.5|13768.4|192
1617064500000|2021-03-30 00:35:00|13772.8|13771.3|13773.8|13772.3|13775.4|13773.9|13772.6|13771.1|207
1617064800000|2021-03-30 00:40:00|13773.7|13772.2|13770.2|13768.7|13773.8|13772.3|13769.9|13768.4|173
1617065100000|2021-03-30 00:45:00|13770.6|13769.1|13766|13765.1|13771.4|13770.1|13765.8|13764.6|231
1617065400000|2021-03-30 00:50:00|13765.9|13765|13764.7|13763.2|13767.8|13766.3|13762.9|13761.7|282
1617065700000|2021-03-30 00:55:00|13765|13763.5|13769.5|13768|13771.1|13769.8|13764|13762.5|242
1617066000000|2021-03-30 01:00:00|13769.9|13768.4|13768.5|13767|13770.3|13769.2|13767.1|13765.6|325
1617066300000|2021-03-30 01:05:00|13768.3|13766.8|13764.6|13763.1|13768.3|13766.9|13763.1|13761.6|222
1617066600000|2021-03-30 01:10:00|13764.5|13763|13763.2|13761.7|13766.6|13765.2|13763.2|13761.7|168
1617066900000|2021-03-30 01:15:00|13762.4|13760.9|13762|13760.5|13765.4|13764.2|13761.9|13760.4|240
1617067200000|2021-03-30 01:20:00|13761.9|13760.4|13763.1|13761.6|13765.2|13763.7|13760.8|13759.3|216
1617067500000|2021-03-30 01:25:00|13762.9|13762|13763.8|13762.3|13764.4|13762.9|13761.1|13759.6|260
1617067800000|2021-03-30 01:30:00|13763.7|13762.2|13761.4|13759.9|13763.7|13762.3|13761.1|13759.6|240
1617068100000|2021-03-30 01:35:00|13761.5|13760|13765.3|13763.8|13765.5|13764|13761.4|13759.9|213
1617068400000|2021-03-30 01:40:00|13765.5|13764|13767.1|13765.6|13767.6|13766.1|13765|13763.5|213
1617068700000|2021-03-30 01:45:00|13766.9|13765.4|13766.5|13765|13768.4|13766.9|13766|13764.6|251
1617069000000|2021-03-30 01:50:00|13766.7|13765.2|13770.3|13768.8|13771.2|13769.7|13766.5|13765.1|226
1617069300000|2021-03-30 01:55:00|13770.7|13769.2|13773.9|13772.4|13775.2|13774|13770.7|13769.2|296
1617069600000|2021-03-30 02:00:00|13773.4|13771.9|13774|13772.5|13774.2|13772.9|13771.3|13770|276
1617069900000|2021-03-30 02:05:00|13774.1|13772.6|13772.3|13770.8|13774.4|13773.2|13771.7|13770.2|244
1617070200000|2021-03-30 02:10:00|13772.1|13770.6|13771.5|13770|13773.1|13771.6|13769.6|13768.4|227
1617070500000|2021-03-30 02:15:00|13771.6|13770.1|13776.9|13776|13777.2|13776|13771.5|13770|271
1617070800000|2021-03-30 02:20:00|13777|13776.1|13774.6|13773.7|13778.5|13777.2|13773.3|13771.8|253
1617071100000|2021-03-30 02:25:00|13774.7|13773.8|13776|13774.5|13777.1|13775.7|13773.8|13772.7|246
1617071400000|2021-03-30 02:30:00|13776.1|13774.6|13777.3|13775.8|13779.5|13778|13775.7|13774.6|257
1617071700000|2021-03-30 02:35:00|13777.4|13775.9|13775|13773.5|13777.4|13775.9|13774.2|13772.8|152
1617072000000|2021-03-30 02:40:00|13775.2|13773.7|13775.8|13774.3|13776.2|13774.8|13773.8|13772.5|176
1617072300000|2021-03-30 02:45:00|13775.7|13774.2|13774.8|13773.3|13777.2|13775.7|13774.4|13773.3|194
1617072600000|2021-03-30 02:50:00|13774.9|13773.4|13773.1|13771.6|13775.4|13773.9|13772.6|13771.1|192
1617072900000|2021-03-30 02:55:00|13773|13771.5|13770.8|13769.9|13773.1|13771.6|13769.6|13768.1|227
1617073200000|2021-03-30 03:00:00|13770.7|13769.8|13771|13770.1|13772.5|13771.1|13770.5|13769.2|189
1617073500000|2021-03-30 03:05:00|13770.9|13770|13773.6|13772.1|13774.3|13773.1|13770.9|13769.7|238
1617073800000|2021-03-30 03:10:00|13773.7|13772.2|13775.8|13774.9|13776.3|13774.9|13773.4|13771.9|222
1617074100000|2021-03-30 03:15:00|13775.7|13774.8|13780|13778.5|13781.1|13779.6|13775.6|13774.4|330
1617074400000|2021-03-30 03:20:00|13779.8|13778.3|13778.7|13777.2|13780.4|13779.2|13777.8|13776.8|236
1617074700000|2021-03-30 03:25:00|13778.6|13777.1|13777.9|13776.4|13778.8|13777.3|13776.5|13775|208
1617075000000|2021-03-30 03:30:00|13779|13777.5|13778.2|13776.7|13779.1|13777.6|13777.6|13776.1|217
1617075300000|2021-03-30 03:35:00|13778.1|13776.6|13779.1|13777.6|13779.4|13778.1|13777.9|13776.4|149
1617075600000|2021-03-30 03:40:00|13779|13777.5|13781.8|13780.3|13782|13780.8|13778.4|13777.1|188
1617075900000|2021-03-30 03:45:00|13781.7|13780.2|13780.1|13779.2|13782.1|13780.6|13779.5|13778.2|175
1617076200000|2021-03-30 03:50:00|13780|13779.1|13779.6|13778.7|13781.6|13780.4|13779.3|13778.2|224
1617076500000|2021-03-30 03:55:00|13779.8|13778.3|13777.8|13776.3|13780.3|13779.3|13777.3|13776.1|190
1617076800000|2021-03-30 04:00:00|13778|13776.5|13778.2|13776.7|13780|13778.7|13777.8|13776.3|188
1617077100000|2021-03-30 04:05:00|13778.3|13776.8|13776.6|13775.1|13779.7|13778.2|13776.6|13775.1|160
1617077400000|2021-03-30 04:10:00|13776.7|13775.2|13775.7|13774.2|13776.7|13775.2|13775.1|13773.6|141
1617077700000|2021-03-30 04:15:00|13775.8|13774.3|13773.6|13772.1|13777.8|13776.3|13772.6|13771.3|252
1617078000000|2021-03-30 04:20:00|13773.7|13772.2|13778.2|13776.7|13779.2|13777.8|13773.6|13772.1|180
1617078300000|2021-03-30 04:25:00|13778.1|13776.6|13775.7|13774.2|13778.1|13776.9|13774.9|13773.5|173
1617078600000|2021-03-30 04:30:00|13776.1|13774.6|13774.6|13773.1|13776.4|13775|13773.4|13771.9|169
1617078900000|2021-03-30 04:35:00|13774.5|13773|13776.5|13775|13778.4|13777.3|13774.1|13772.9|205
1617079200000|2021-03-30 04:40:00|13776.4|13774.9|13779.7|13778.2|13779.8|13778.3|13776.1|13774.8|230
1617079500000|2021-03-30 04:45:00|13779.6|13778.1|13779.7|13778.2|13780.9|13779.8|13778|13776.9|235
1617079800000|2021-03-30 04:50:00|13779.8|13778.3|13781.1|13779.6|13781.3|13780.2|13779.4|13778.1|152
1617080100000|2021-03-30 04:55:00|13781.2|13779.7|13782.2|13780.7|13782.6|13781.1|13778.6|13777.3|221
1617080400000|2021-03-30 05:00:00|13781.9|13781|13783.7|13782.8|13784.2|13783.1|13780.3|13779.2|270
1617080700000|2021-03-30 05:05:00|13783.6|13782.7|13779.5|13778.6|13784.3|13782.8|13779.4|13778.2|184
1617081000000|2021-03-30 05:10:00|13779.8|13778.3|13777.7|13776.8|13780.7|13779.4|13777.6|13776.1|169
1617081300000|2021-03-30 05:15:00|13777.8|13776.9|13780.7|13779.8|13781.1|13779.8|13777.5|13776.6|136
1617081600000|2021-03-30 05:20:00|13780.6|13779.1|13774.9|13774|13780.6|13779.1|13774.3|13773.1|192
1617081900000|2021-03-30 05:25:00|13774.8|13773.9|13776.9|13776|13777.2|13776.2|13774.7|13773.6|154
1617082200000|2021-03-30 05:30:00|13777|13776.1|13779.4|13777.9|13780|13778.5|13776.8|13775.5|219
1617082500000|2021-03-30 05:35:00|13779.9|13779|13776|13774.5|13780.5|13779.1|13775.6|13774.1|187
1617082800000|2021-03-30 05:40:00|13775.9|13774.4|13774.8|13773.3|13776.4|13775.1|13773.7|13772.2|165
1617083100000|2021-03-30 05:45:00|13774.9|13773.4|13771.6|13770.1|13775.2|13773.7|13770.7|13769.3|250
1617083400000|2021-03-30 05:50:00|13771.8|13770.3|13769.5|13768.6|13772.5|13771|13769.5|13768.4|160
1617083700000|2021-03-30 05:55:00|13769.4|13768.5|13766.2|13764.7|13770.4|13768.9|13765.8|13764.6|230
1617084000000|2021-03-30 06:00:00|13766.9|13765.4|13770|13768.5|13770.4|13768.9|13764.1|13763.2|346
1617084300000|2021-03-30 06:05:00|13769.9|13768.4|13766.9|13766|13769.9|13768.7|13765|13763.8|276
1617084600000|2021-03-30 06:10:00|13766.8|13765.3|13769.2|13767.7|13769.2|13767.8|13764.6|13763.2|342
1617084900000|2021-03-30 06:15:00|13769.4|13767.9|13771|13770.1|13771.4|13770.2|13766.7|13765.2|338
1617085200000|2021-03-30 06:20:00|13770.8|13769.9|13766.9|13765.4|13773.1|13771.9|13765.8|13764.7|361
1617085500000|2021-03-30 06:25:00|13766.8|13765.3|13761.2|13759.7|13768.3|13767.4|13758.9|13757.7|527
1617085800000|2021-03-30 06:30:00|13761.3|13759.8|13763.1|13762.2|13765.6|13764.7|13760.2|13758.9|556
1617086100000|2021-03-30 06:35:00|13763|13762.1|13768.2|13766.7|13770.5|13769.3|13763|13761.8|439
1617086400000|2021-03-30 06:40:00|13768.4|13766.9|13777.3|13775.8|13778.9|13777.4|13764.2|13762.7|632
1617086700000|2021-03-30 06:45:00|13777.2|13775.7|13772.8|13771.9|13777.2|13775.7|13766.2|13764.9|600
1617087000000|2021-03-30 06:50:00|13772.7|13771.8|13772.2|13770.7|13776.4|13775.2|13770.7|13769.3|478
1617087300000|2021-03-30 06:55:00|13772.3|13770.8|13754.5|13753|13772.4|13770.9|13749.1|13747.2|543
1617087600000|2021-03-30 07:00:00|13754.8|13753.3|13746.6|13745.7|13758.7|13757.2|13743|13741.5|716
1617087900000|2021-03-30 07:05:00|13746.9|13746|13755.2|13753.7|13756|13755.1|13746.8|13745.9|569
1617088200000|2021-03-30 07:10:00|13754.6|13754.1|13756.5|13755.6|13761|13759.8|13754.4|13753.5|519
1617088500000|2021-03-30 07:15:00|13756.4|13755.5|13757.8|13756.3|13759.6|13758.5|13750.5|13749.3|542
1617088800000|2021-03-30 07:20:00|13757.6|13756.1|13756.9|13755.4|13761|13759.5|13755.4|13754.2|498
1617089100000|2021-03-30 07:25:00|13757|13755.5|13757.1|13755.6|13758.4|13757|13752.5|13751.3|476
1617089400000|2021-03-30 07:30:00|13757|13755.5|13766.9|13765.4|13767|13765.5|13755.8|13754.4|484
1617089700000|2021-03-30 07:35:00|13766.1|13765.2|13759.6|13758.7|13767.3|13766.1|13758.7|13757.7|465
1617090000000|2021-03-30 07:40:00|13759.4|13758.1|13751.9|13751|13760.3|13759.1|13750|13749.1|499
1617090300000|2021-03-30 07:45:00|13752|13750.5|13754.1|13753.2|13758.5|13757|13750.6|13749.7|446
1617090600000|2021-03-30 07:50:00|13754|13753.1|13751.9|13750.4|13757.2|13756|13751.8|13750.3|406
1617090900000|2021-03-30 07:55:00|13751.4|13750.5|13756.4|13754.9|13758.3|13757.4|13747.8|13746.8|540
1617091200000|2021-03-30 08:00:00|13756.2|13754.7|13756.6|13755.7|13761.4|13760.2|13755.8|13754.6|641
1617091500000|2021-03-30 08:05:00|13756.4|13755.5|13756.6|13755.7|13758.6|13757.2|13752.7|13751.8|586
1617091800000|2021-03-30 08:10:00|13756.8|13755.3|13755|13753.5|13758.1|13756.9|13753.9|13752.8|509
1617092100000|2021-03-30 08:15:00|13754.9|13753.4|13764|13762.5|13764.1|13762.9|13753.1|13751.8|516
1617092400000|2021-03-30 08:20:00|13763.7|13762.8|13761|13759.5|13767.1|13765.8|13759.4|13758.5|456
1617092700000|2021-03-30 08:25:00|13759.8|13758.9|13759.2|13758.3|13760.5|13759.6|13757.5|13756.3|457
1617093000000|2021-03-30 08:30:00|13759.1|13758.2|13765.8|13764.9|13766|13765.1|13757.7|13756.8|472
1617093300000|2021-03-30 08:35:00|13765.7|13764.8|13766.9|13766|13776|13774.7|13765.6|13764.7|558
1617093600000|2021-03-30 08:40:00|13766.8|13765.9|13775.8|13774.9|13777.7|13776.2|13766.5|13765.6|365
1617093900000|2021-03-30 08:45:00|13775.9|13775|13778.8|13777.9|13780.4|13779.2|13774.7|13773.8|268
1617094200000|2021-03-30 08:50:00|13778.9|13778|13778.4|13777.5|13779.3|13778|13775.3|13774.2|369
1617094500000|2021-03-30 08:55:00|13778.5|13777.6|13772.9|13772|13778.5|13777.6|13772.8|13771.8|323
1617094800000|2021-03-30 09:00:00|13772.7|13771.8|13772.5|13771.6|13774.1|13772.7|13770.8|13769.5|397
1617095100000|2021-03-30 09:05:00|13773|13771.5|13776.7|13775.8|13779.7|13778.6|13771.6|13770.4|407
1617095400000|2021-03-30 09:10:00|13777.2|13775.7|13777.1|13775.6|13779.6|13778.4|13776.3|13775.2|264
1617095700000|2021-03-30 09:15:00|13777.2|13775.7|13777.4|13776.5|13780|13778.7|13775.4|13774.4|334
1617096000000|2021-03-30 09:20:00|13777.6|13776.1|13775.4|13774.5|13779.9|13778.8|13775.4|13774.3|333
1617096300000|2021-03-30 09:25:00|13775.7|13774.2|13769.6|13768.7|13777.9|13777|13769|13767.8|359
1617096600000|2021-03-30 09:30:00|13769.5|13768.6|13767.5|13766.6|13771.9|13770.7|13765.5|13764.6|457
1617096900000|2021-03-30 09:35:00|13767.4|13766.5|13765.5|13764|13770|13768.8|13761.1|13760|436
1617097200000|2021-03-30 09:40:00|13765.4|13763.9|13763.4|13761.9|13765.4|13763.9|13761.4|13760.1|324
1617097500000|2021-03-30 09:45:00|13763|13761.5|13756.1|13755.2|13763|13761.6|13756.1|13755.1|331
1617097800000|2021-03-30 09:50:00|13756|13755.1|13759.2|13757.7|13763.2|13762|13755.4|13753.9|380
1617098100000|2021-03-30 09:55:00|13759.1|13757.6|13762.8|13761.3|13764.3|13763.1|13757.6|13756.6|385
1617098400000|2021-03-30 10:00:00|13762.7|13761.2|13763.5|13762.6|13767.6|13766.2|13761.9|13760.4|383
1617098700000|2021-03-30 10:05:00|13763.6|13762.7|13765.5|13764.6|13765.6|13764.7|13761.2|13760|344
1617099000000|2021-03-30 10:10:00|13765.6|13764.7|13765.3|13764.4|13767|13765.8|13764.2|13763|310
1617099300000|2021-03-30 10:15:00|13765.4|13764.5|13761.9|13760.4|13765.8|13764.5|13761.2|13760.3|304
1617099600000|2021-03-30 10:20:00|13760.8|13759.9|13760.2|13758.7|13763.5|13762|13758.5|13757.3|420
1617099900000|2021-03-30 10:25:00|13760.1|13758.6|13759.3|13758.4|13762.1|13760.7|13757.9|13756.4|349
1617100200000|2021-03-30 10:30:00|13759.4|13758.5|13764.9|13763.4|13770.5|13769.6|13759.3|13758.2|354
1617100500000|2021-03-30 10:35:00|13765.1|13763.6|13760.7|13759.2|13766.8|13765.4|13760.5|13759.2|256
1617100800000|2021-03-30 10:40:00|13760.6|13759.1|13757.8|13756.3|13761.7|13760.6|13755.5|13754.6|352
1617101100000|2021-03-30 10:45:00|13757.9|13756.4|13754.8|13753.3|13759.2|13757.8|13753.6|13752.7|390
1617101400000|2021-03-30 10:50:00|13754.7|13753.2|13746.2|13744.7|13754.8|13753.4|13745.4|13744.3|534
1617101700000|2021-03-30 10:55:00|13746.4|13744.9|13751.3|13749.8|13752.5|13751.3|13745.3|13744.3|553
1617102000000|2021-03-30 11:00:00|13751.2|13749.7|13750.6|13749.7|13754.6|13753.7|13747.5|13746.5|569
1617102300000|2021-03-30 11:05:00|13750.7|13749.8|13751.8|13750.9|13754|13752.8|13748.4|13747.1|472
1617102600000|2021-03-30 11:10:00|13751.7|13750.8|13754.2|13753.3|13755|13753.9|13750.1|13749.2|439
1617102900000|2021-03-30 11:15:00|13753.7|13752.8|13754|13752.5|13754.8|13753.7|13748.6|13747.2|494
1617103200000|2021-03-30 11:20:00|13753.7|13752.8|13755.9|13755|13756.8|13755.9|13752.8|13751.9|389
1617103500000|2021-03-30 11:25:00|13756.2|13755.3|13756.2|13755.3|13756.9|13755.5|13752|13750.9|462
1617103800000|2021-03-30 11:30:00|13756.4|13755.5|13753.4|13752.5|13756.9|13755.9|13752.1|13751.2|435
1617104100000|2021-03-30 11:35:00|13753.3|13752.4|13736.5|13735|13753.3|13752.4|13736.2|13734.7|570
1617104400000|2021-03-30 11:40:00|13736.4|13734.9|13736.2|13735.3|13740.9|13739.6|13735.6|13734.5|412
1617104700000|2021-03-30 11:45:00|13736.4|13734.9|13734.1|13733.2|13737.7|13736.5|13731.6|13730.2|454
1617105000000|2021-03-30 11:50:00|13734.2|13733.3|13741.6|13740.7|13743.9|13743|13733.3|13732.4|482
1617105300000|2021-03-30 11:55:00|13741.5|13740.6|13734.3|13732.8|13742.8|13741.9|13733.5|13732.6|531
1617105600000|2021-03-30 12:00:00|13734.2|13732.7|13743.6|13742.7|13744|13743|13730.5|13729.6|566
1617105900000|2021-03-30 12:05:00|13743.5|13742.6|13739.3|13738.4|13745.9|13744.7|13739.2|13738.2|478
1617106200000|2021-03-30 12:10:00|13739.2|13738.3|13753.1|13752.2|13753.1|13752.2|13738.3|13737.3|577
1617106500000|2021-03-30 12:15:00|13753.4|13751.9|13751.9|13751|13753.6|13752.4|13748.3|13747.3|498
1617106800000|2021-03-30 12:20:00|13752|13751.1|13750.4|13749.5|13753.6|13752.5|13745.2|13744.3|497
1617107100000|2021-03-30 12:25:00|13750.5|13749.6|13747|13745.5|13753.5|13752.6|13746.6|13745.5|425
1617107400000|2021-03-30 12:30:00|13746.8|13745.9|13741.4|13740.5|13748|13747|13740.4|13739.4|515
1617107700000|2021-03-30 12:35:00|13741.3|13740.4|13744.1|13743.2|13746|13745.1|13740.7|13739.8|528
1617108000000|2021-03-30 12:40:00|13744.2|13743.3|13742.8|13741.9|13748.1|13747|13740.4|13739.5|527
1617108300000|2021-03-30 12:45:00|13742.7|13741.8|13739|13738.1|13744.9|13744|13738.1|13737.1|547
1617108600000|2021-03-30 12:50:00|13738.8|13737.9|13735.2|13734.3|13739.5|13738.6|13734.1|13733.2|533
1617108900000|2021-03-30 12:55:00|13735.3|13734.4|13740|13738.5|13740.2|13739|13732.3|13731.4|572
1617109200000|2021-03-30 13:00:00|13739.8|13738.3|13743.6|13742.7|13744.7|13743.8|13737.8|13736.3|596
1617109500000|2021-03-30 13:05:00|13743.5|13742.6|13745.5|13744.6|13746.3|13745.4|13739.8|13738.9|481
1617109800000|2021-03-30 13:10:00|13745.6|13744.7|13751.6|13750.7|13752.1|13751.2|13745|13744.1|457
1617110100000|2021-03-30 13:15:00|13751.4|13750.5|13751.5|13750.6|13755.3|13754.4|13751.3|13750.4|446
1617110400000|2021-03-30 13:20:00|13751.8|13750.3|13741.1|13740.2|13751.8|13750.7|13740.6|13739.5|359
1617110700000|2021-03-30 13:25:00|13741.7|13740.3|13734.3|13732.8|13742.8|13741.9|13731.2|13730.1|489
1617111000000|2021-03-30 13:30:00|13733.6|13732.7|13730.6|13729.7|13737|13735.8|13727.2|13726.3|753
1617111300000|2021-03-30 13:35:00|13730.7|13729.8|13730.6|13729.7|13731.6|13730.7|13723.2|13721.7|682
1617111600000|2021-03-30 13:40:00|13730.1|13729.2|13726.1|13725.2|13732.1|13731.2|13723.2|13722.3|649
1617111900000|2021-03-30 13:45:00|13726.2|13725.3|13718.7|13717.8|13728.7|13727.8|13716.3|13715.4|676
1617112200000|2021-03-30 13:50:00|13718.6|13717.7|13715.5|13714.6|13720.6|13719.5|13713|13712.1|703
1617112500000|2021-03-30 13:55:00|13715.6|13714.7|13722.1|13718.2|13723.2|13721.7|13714.8|13713.9|557
1617112800000|2021-03-30 14:00:00|13720.8|13719.3|13716.3|13715.4|13721.3|13719.8|13713.5|13712.6|755
1617113100000|2021-03-30 14:05:00|13716.4|13715.5|13719.9|13719|13720|13719.1|13711.4|13710.4|967
1617113400000|2021-03-30 14:10:00|13720|13719.1|13717.8|13716.9|13722.4|13721.2|13716.4|13715.3|913
1617113700000|2021-03-30 14:15:00|13717.9|13717|13714.7|13713.8|13717.9|13717|13712.8|13711.8|826
1617114000000|2021-03-30 14:20:00|13714.6|13713.7|13713.5|13712.6|13715.5|13714.4|13706.5|13705.3|789
1617114300000|2021-03-30 14:25:00|13713.4|13712.5|13723.9|13722.4|13724.3|13723.4|13710.9|13709.8|670
1617114600000|2021-03-30 14:30:00|13724|13722.5|13732.6|13731.7|13734.3|13733.4|13720.8|13719.9|745
1617114900000|2021-03-30 14:35:00|13732.7|13731.8|13723.5|13722.6|13736.2|13735.3|13722.5|13721.6|753
1617115200000|2021-03-30 14:40:00|13723.6|13722.7|13727.7|13726.8|13727.8|13726.9|13721.4|13720.3|732
1617115500000|2021-03-30 14:45:00|13727.8|13726.9|13718.3|13717.4|13728.9|13728|13718.3|13717.4|611
1617115800000|2021-03-30 14:50:00|13718.4|13717.5|13718.5|13717.6|13720.6|13719.6|13714.9|13714|724
1617116100000|2021-03-30 14:55:00|13718.6|13717.7|13710.6|13709.7|13718.7|13717.8|13707.5|13706.6|1088
1617116400000|2021-03-30 15:00:00|13710.4|13709.5|13719.8|13718.3|13720|13719.1|13709.9|13709|1083
1617116700000|2021-03-30 15:05:00|13719.5|13718.6|13721.5|13720.6|13721.5|13720.6|13716|13715.1|652
1617117000000|2021-03-30 15:10:00|13721.4|13720.5|13721.5|13720.6|13722.6|13721.7|13718.4|13717.5|554
1617117300000|2021-03-30 15:15:00|13721.6|13720.7|13720.5|13719|13723.8|13722.9|13717.7|13716.5|540
1617117600000|2021-03-30 15:20:00|13719.8|13718.9|13721.7|13720.8|13722.7|13721.8|13719.3|13718.4|379
1617117900000|2021-03-30 15:25:00|13721.6|13720.7|13720.9|13719.4|13723.7|13722.8|13719.5|13718.5|522
1617118200000|2021-03-30 15:30:00|13720.5|13719.6|13723.6|13722.7|13724.5|13723.6|13720.3|13719.1|593
1617118500000|2021-03-30 15:35:00|13723.2|13722.3|13716.6|13715.7|13723.4|13722.5|13715.3|13714.4|561
1617118800000|2021-03-30 15:40:00|13716.5|13715.6|13718.7|13717.8|13722.3|13721.1|13712.4|13711.5|561
1617119100000|2021-03-30 15:45:00|13719.1|13717.6|13724.2|13723.3|13724.7|13723.6|13715.6|13714.3|620
1617119400000|2021-03-30 15:50:00|13724.1|13723.2|13725.7|13724.8|13726|13725.1|13722.1|13721.2|385
1617119700000|2021-03-30 15:55:00|13725.8|13724.9|13728.9|13728|13730.6|13729.5|13725.6|13724.7|465
1617120000000|2021-03-30 16:00:00|13728.8|13727.9|13729.7|13728.8|13732.8|13731.9|13728.3|13727.4|525
1617120300000|2021-03-30 16:05:00|13729.6|13728.7|13727.7|13726.8|13730.6|13729.7|13726.5|13725.6|450
1617120600000|2021-03-30 16:10:00|13727.9|13727|13723.6|13722.7|13730.8|13729.7|13722.4|13721.5|438
1617120900000|2021-03-30 16:15:00|13723.5|13722.6|13719.2|13718.3|13724.1|13723|13718.9|13717.9|454
1617121200000|2021-03-30 16:20:00|13719.1|13718.2|13716.9|13716|13720.3|13719.4|13716.5|13715.6|412
1617121500000|2021-03-30 16:25:00|13716.8|13715.9|13716.8|13715.9|13719.3|13718.1|13716.5|13715.6|406
1617121800000|2021-03-30 16:30:00|13716.7|13715.8|13715.9|13715|13719.1|13718.1|13715.3|13714.1|424
1617122100000|2021-03-30 16:35:00|13716|13715.1|13723|13722.1|13724.1|13723.2|13713.4|13712.5|498
1617122400000|2021-03-30 16:40:00|13722.9|13722|13721.8|13720.9|13724|13722.9|13719.2|13718.3|453
1617122700000|2021-03-30 16:45:00|13722.4|13721.5|13720.2|13719.3|13722.9|13721.8|13718.4|13717.5|488
1617123000000|2021-03-30 16:50:00|13719.8|13718.9|13720.9|13720|13722|13721.1|13717.4|13716.5|438
1617123300000|2021-03-30 16:55:00|13720.7|13719.8|13719.1|13718.2|13720.9|13720|13718.6|13717.3|504
1617123600000|2021-03-30 17:00:00|13719.2|13718.3|13719.6|13718.7|13719.9|13718.9|13716.3|13715.1|443
1617123900000|2021-03-30 17:05:00|13719.7|13718.8|13718.9|13718|13720.8|13719.9|13717.5|13716.6|440
1617124200000|2021-03-30 17:10:00|13719|13718.1|13722|13721.1|13722.3|13721.4|13718.5|13717.6|403
1617124500000|2021-03-30 17:15:00|13721.9|13721|13722.6|13721.7|13723.3|13722.4|13720.6|13719.7|348
1617124800000|2021-03-30 17:20:00|13722.7|13721.8|13719.5|13718.6|13723.6|13722.7|13719.5|13718.6|381
1617125100000|2021-03-30 17:25:00|13719.6|13718.7|13718.3|13717.4|13721.2|13719.9|13718.1|13716.9|343
1617125400000|2021-03-30 17:30:00|13718|13717.1|13715.9|13715|13718.3|13717.4|13714|13713.1|363
1617125700000|2021-03-30 17:35:00|13715.8|13714.9|13717.5|13716.6|13717.6|13716.7|13714.8|13713.9|315
1617126000000|2021-03-30 17:40:00|13717.4|13716.5|13720.9|13720|13721|13720.1|13716.3|13715.4|309
1617126300000|2021-03-30 17:45:00|13720.8|13719.9|13722.1|13721.2|13722.2|13721.3|13719.5|13718.6|244
1617126600000|2021-03-30 17:50:00|13722.2|13721.3|13720.7|13719.8|13724.1|13723.2|13720.7|13719.8|325
1617126900000|2021-03-30 17:55:00|13720.8|13719.9|13717.8|13716.9|13722.5|13721.6|13717.8|13716.9|371
1617127200000|2021-03-30 18:00:00|13718.1|13717.2|13718.6|13717.7|13720|13719.1|13717.5|13716.4|378
1617127500000|2021-03-30 18:05:00|13718.5|13717.6|13721.2|13720.3|13721.8|13720.7|13717.2|13716.3|350
1617127800000|2021-03-30 18:10:00|13721.1|13720.2|13720.3|13718.8|13721.6|13720.2|13718.6|13717.7|394
1617128100000|2021-03-30 18:15:00|13720.4|13718.9|13718.6|13717.7|13721.3|13720.4|13718.5|13717.6|417
1617128400000|2021-03-30 18:20:00|13718.8|13717.9|13717.9|13717|13720.8|13719.8|13716.5|13715.6|307
1617128700000|2021-03-30 18:25:00|13718|13717.1|13718.6|13717.7|13719.8|13718.9|13716.8|13715.9|280
1617129000000|2021-03-30 18:30:00|13718.5|13717.6|13720.7|13719.8|13722|13721.1|13717.8|13716.9|340
1617129300000|2021-03-30 18:35:00|13720.5|13719.6|13719.6|13718.7|13721|13720|13717.5|13716.6|289
1617129600000|2021-03-30 18:40:00|13719.7|13718.8|13717.5|13716.6|13719.9|13719|13716.2|13715.3|328
1617129900000|2021-03-30 18:45:00|13717.6|13716.7|13719.1|13718.2|13719.6|13718.7|13717.5|13716.6|241
1617130200000|2021-03-30 18:50:00|13719.2|13718.3|13718.7|13717.8|13720.9|13720|13718.2|13717.3|288
1617130500000|2021-03-30 18:55:00|13718.6|13717.7|13722.9|13722|13724.4|13723.5|13718.6|13717.7|391
1617130800000|2021-03-30 19:00:00|13722.8|13721.9|13726.7|13725.8|13727.9|13726.8|13722.8|13721.9|336
1617131100000|2021-03-30 19:05:00|13726.8|13725.9|13728.8|13727.9|13730.7|13729.6|13726.4|13725.5|267
1617131400000|2021-03-30 19:10:00|13728.9|13728|13729.8|13728.9|13731.1|13729.9|13728.2|13727|296
1617131700000|2021-03-30 19:15:00|13729.7|13728.8|13727.7|13726.8|13730|13728.9|13727.6|13726.6|295
1617132000000|2021-03-30 19:20:00|13727.6|13726.7|13728.8|13727.9|13729.9|13729|13725.8|13724.9|344
1617132300000|2021-03-30 19:25:00|13728.6|13727.7|13728.4|13727.5|13730.1|13729.1|13728.1|13726.9|220
1617132600000|2021-03-30 19:30:00|13728.6|13727.7|13729.7|13728.8|13730.9|13729.7|13728.3|13726.9|343
1617132900000|2021-03-30 19:35:00|13730.2|13728.7|13730.1|13728.6|13731.2|13730.1|13729.6|13728.4|297
1617133200000|2021-03-30 19:40:00|13730.2|13728.7|13729.8|13728.9|13732.1|13731|13729.6|13728.4|296
1617133500000|2021-03-30 19:45:00|13729.9|13729|13729.5|13728.6|13731.5|13730.6|13729.4|13728.5|275
1617133800000|2021-03-30 19:50:00|13729.7|13728.8|13726.9|13725.4|13729.7|13728.8|13726.5|13725.4|384
1617134100000|2021-03-30 19:55:00|13727|13725.5|13726.3|13725.4|13727|13725.6|13723.3|13722.4|446
1617134400000|2021-03-30 20:00:00|13726.1|13725.2|13725|13724.1|13727.3|13726.4|13724.6|13723.5|284
1617134700000|2021-03-30 20:05:00|13724.9|13724|13724.8|13723.9|13725.4|13724.2|13723.6|13722.3|202
1617135000000|2021-03-30 20:10:00|13725.2|13723.7|13726.2|13724.7|13726.2|13725.2|13724.6|13723.5|138
1617135300000|2021-03-30 20:15:00|13726.3|13724.8|13725.8|13724.9|13727|13725.7|13725.2|13724|170
1617135600000|2021-03-30 20:20:00|13725|13724.1|13729.2|13727.7|13729.2|13728|13724.8|13723.6|112
1617135900000|2021-03-30 20:25:00|13729.1|13727.6|13731.5|13730|13732.9|13732|13728.7|13727.4|253
1617136200000|2021-03-30 20:30:00|13731.9|13730.4|13732|13731.1|13734|13732.9|13731.7|13730.4|220
1617136500000|2021-03-30 20:35:00|13731.6|13730.7|13729.4|13728.5|13732|13730.8|13728.3|13727.2|183
1617136800000|2021-03-30 20:40:00|13729.3|13728.4|13737.2|13735.7|13737.4|13736|13729.3|13728.4|311
1617137100000|2021-03-30 20:45:00|13737.1|13735.6|13736|13735.1|13738.1|13736.6|13735|13733.5|239
1617137400000|2021-03-30 20:50:00|13735.9|13735|13741.3|13739.8|13742.1|13740.6|13735.6|13734.1|469
1617137700000|2021-03-30 20:55:00|13740.9|13739.4|13741.9|13739.5|13743.3|13741.2|13740.1|13738.4|517
1617138000000|2021-03-30 21:00:00|13742.1|13739.6|13742.7|13732.7|13745.1|13739.6|13742|13732|78
1617138300000|2021-03-30 21:05:00|13743.2|13733.2|13741.4|13731.4|13747|13737|13739.6|13729.6|272
1617138600000|2021-03-30 21:10:00|13742|13732|13743.5|13734.1|13747.4|13737.4|13741.1|13731.1|248
1617138900000|2021-03-30 21:15:00|13743.4|13734.4|13744.8|13737.3|13746.4|13739.1|13741.4|13733.3|221
1617139200000|2021-03-30 21:20:00|13744.5|13736.4|13744.2|13737.1|13745.2|13738|13740.5|13735.7|208
1617139500000|2021-03-30 21:25:00|13744.3|13736.8|13743.8|13736.2|13745.2|13738|13740.5|13734|227
1617139800000|2021-03-30 21:30:00|13743.7|13735.9|13745.8|13735.8|13755.6|13745.6|13740.2|13730.2|344
1617140100000|2021-03-30 21:35:00|13745.7|13735.7|13742.9|13733.2|13746.1|13736.1|13742|13732.4|169
1617140400000|2021-03-30 21:40:00|13743|13733|13745|13736.1|13746.2|13736.4|13741.7|13732.4|171
1617140700000|2021-03-30 21:45:00|13744.7|13736.9|13745|13735|13746|13737.5|13742.7|13733.9|253
1617141000000|2021-03-30 21:50:00|13745.1|13735.1|13743.8|13733.8|13747.5|13737.5|13742.3|13732.8|319
1617141300000|2021-03-30 21:55:00|13744.1|13735|13744.1|13734.1|13747.3|13738.5|13742.1|13732.1|535
1617141600000|2021-03-30 22:00:00|13743.8|13733.8|13744.9|13741.3|13748.5|13741.5|13743.1|13733.5|725
1617141900000|2021-03-30 22:05:00|13744.4|13741.5|13742.1|13739.9|13745.2|13741.6|13741.7|13738.8|367
1617142200000|2021-03-30 22:10:00|13741.7|13740.2|13742.4|13740|13743.3|13740.7|13741.4|13739.4|432
1617142500000|2021-03-30 22:15:00|13742.3|13739.9|13741.3|13738.8|13743.9|13741.6|13739.9|13738.4|324
1617142800000|2021-03-30 22:20:00|13740.8|13738.7|13742.4|13740|13743.3|13740.8|13740.3|13738.4|272
1617143100000|2021-03-30 22:25:00|13742.6|13740.2|13744.1|13742|13744.5|13742.3|13741.5|13739.7|316
1617143400000|2021-03-30 22:30:00|13744.2|13741.9|13739|13737.5|13744.7|13742.4|13738.6|13736.6|468
1617143700000|2021-03-30 22:35:00|13739.1|13737.6|13739|13736.8|13740|13738.2|13737.9|13736.1|249
1617144000000|2021-03-30 22:40:00|13739.3|13736.7|13740.2|13738.7|13742.4|13739.3|13738.7|13736.6|247
1617144300000|2021-03-30 22:45:00|13740.6|13738.5|13743.5|13741.1|13743.5|13741.7|13740.2|13738.1|193
1617144600000|2021-03-30 22:50:00|13743.4|13741.2|13739.4|13737.9|13743.9|13741.4|13739.2|13737|191
1617144900000|2021-03-30 22:55:00|13739.3|13737.8|13741.4|13738.9|13741.6|13739.6|13739.3|13737.5|221
1617145200000|2021-03-30 23:00:00|13740.9|13739.4|13741.1|13739.6|13741.3|13739.8|13737.2|13735.7|258
1617145500000|2021-03-30 23:05:00|13741|13739.5|13742.2|13740.7|13743.6|13742.3|13740.7|13739.2|178
1617145800000|2021-03-30 23:10:00|13742.3|13740.8|13741.6|13740.1|13742.8|13741.3|13741.5|13740|131
1617146100000|2021-03-30 23:15:00|13741.5|13740|13741.6|13740.1|13742.5|13741|13740.8|13739.7|148
1617146400000|2021-03-30 23:20:00|13741.7|13740.2|13743.4|13741.9|13743.6|13742.3|13741|13739.7|131
1617146700000|2021-03-30 23:25:00|13743.5|13742|13743.4|13741.9|13744|13742.5|13743.1|13741.7|90
1617147000000|2021-03-30 23:30:00|13743.5|13742|13746.7|13745.2|13746.7|13745.2|13743.3|13741.8|211
1617147300000|2021-03-30 23:35:00|13747.1|13745.6|13749.3|13747.8|13749.7|13748.2|13745.2|13744.2|277
1617147600000|2021-03-30 23:40:00|13749.4|13747.9|13748.2|13746.7|13749.6|13748.1|13748|13746.5|161
1617147900000|2021-03-30 23:45:00|13748.3|13746.8|13748|13746.5|13748.9|13747.4|13746.1|13744.9|179
1617148200000|2021-03-30 23:50:00|13747.9|13746.4|13746.1|13744.6|13749.6|13748.5|13745.3|13744.3|189
1617148500000|2021-03-30 23:55:00|13746|13744.5|13746.8|13745.3|13747.3|13745.8|13742.8|13741.3|238
1617148800000|2021-03-31 00:00:00|13746.9|13745.4|13741.8|13740.3|13746.9|13745.6|13740|13738.5|358
1617149100000|2021-03-31 00:05:00|13741.9|13740.4|13741.2|13739.7|13742.5|13741|13738.6|13737.1|253
1617149400000|2021-03-31 00:10:00|13741.3|13739.8|13746.5|13745|13746.5|13745|13739.3|13737.8|247
1617149700000|2021-03-31 00:15:00|13746.4|13744.9|13742.3|13740.8|13747.5|13746|13741.6|13740.1|260
1617150000000|2021-03-31 00:20:00|13742.2|13740.7|13745.4|13743.9|13745.4|13743.9|13742|13740.6|216
1617150300000|2021-03-31 00:25:00|13745.3|13743.8|13746.5|13745|13749|13747.7|13743.8|13742.4|315
1617150600000|2021-03-31 00:30:00|13746.6|13745.1|13747.8|13746.3|13749.5|13748|13745.9|13744.4|332
1617150900000|2021-03-31 00:35:00|13747.7|13746.2|13742.5|13741|13748.5|13747.2|13741.9|13740.8|382
1617151200000|2021-03-31 00:40:00|13742.6|13741.1|13742.2|13740.7|13744.9|13743.4|13741.3|13739.8|288
1617151500000|2021-03-31 00:45:00|13742.3|13740.8|13744.9|13744|13745|13744.1|13742|13740.8|290
1617151800000|2021-03-31 00:50:00|13744.7|13743.8|13749.3|13747.8|13750.3|13748.8|13740.2|13738.7|742
1617152100000|2021-03-31 00:55:00|13748.6|13747.1|13743.7|13742.2|13751.9|13750.7|13743.7|13742.2|647
1617152400000|2021-03-31 01:00:00|13743.8|13742.3|13742.3|13740.8|13745|13743.5|13741|13739.5|430
1617152700000|2021-03-31 01:05:00|13742.2|13740.7|13743.4|13741.9|13746.8|13745.3|13741.5|13740|365
1617153000000|2021-03-31 01:10:00|13743.3|13741.8|13741.3|13739.8|13743.8|13742.3|13739.9|13738.5|355
1617153300000|2021-03-31 01:15:00|13741.4|13739.9|13740.9|13739.4|13743.7|13742.2|13740.4|13738.9|278
1617153600000|2021-03-31 01:20:00|13740.8|13739.3|13737.5|13736|13741.5|13740|13737.4|13735.9|299
1617153900000|2021-03-31 01:25:00|13737.4|13735.9|13738.2|13736.7|13739.8|13738.4|13736.2|13734.7|301
1617154200000|2021-03-31 01:30:00|13738.3|13736.8|13734.1|13732.6|13738.3|13736.8|13732.5|13731.3|322
1617154500000|2021-03-31 01:35:00|13734.4|13732.9|13735.3|13733.8|13737.2|13735.7|13732.5|13731|301
1617154800000|2021-03-31 01:40:00|13735.2|13733.7|13733|13731.5|13735.3|13733.8|13732.2|13730.7|334
1617155100000|2021-03-31 01:45:00|13733.2|13731.7|13733.6|13732.1|13733.7|13732.3|13731.2|13729.7|269
1617155400000|2021-03-31 01:50:00|13733.7|13732.2|13735.7|13734.2|13736.2|13734.7|13733.4|13731.9|289
1617155700000|2021-03-31 01:55:00|13735.6|13734.1|13739.2|13737.7|13739.5|13738|13735.3|13733.8|230
1617156000000|2021-03-31 02:00:00|13739.5|13738|13737.3|13735.8|13740|13738.5|13736.9|13735.4|320
1617156300000|2021-03-31 02:05:00|13737.4|13735.9|13736.6|13735.1|13737.5|13736|13734.9|13733.6|361
1617156600000|2021-03-31 02:10:00|13736.4|13734.9|13734.1|13733.2|13736.7|13735.4|13734|13732.7|321
1617156900000|2021-03-31 02:15:00|13734.3|13732.8|13733.3|13731.8|13735.4|13734.2|13732.4|13730.9|240
1617157200000|2021-03-31 02:20:00|13733.2|13731.7|13730.9|13729.4|13733.6|13732.2|13730.8|13729.3|189
1617157500000|2021-03-31 02:25:00|13730.3|13729.3|13728.3|13727.4|13730.3|13729.4|13726.6|13725.5|292
1617157800000|2021-03-31 02:30:00|13728.6|13727.7|13729.4|13727.9|13730.5|13729.3|13727|13725.8|313
1617158100000|2021-03-31 02:35:00|13729.5|13728|13729.3|13727.8|13730.4|13728.9|13727.5|13726.3|310
1617158400000|2021-03-31 02:40:00|13729.2|13727.7|13728.9|13727.4|13729.5|13728|13726.9|13725.4|286
1617158700000|2021-03-31 02:45:00|13729.1|13727.6|13728.2|13726.7|13729.5|13728.3|13727.7|13726.2|267
1617159000000|2021-03-31 02:50:00|13728.3|13726.8|13730.4|13728.9|13731.3|13729.9|13727.5|13726.1|183
1617159300000|2021-03-31 02:55:00|13730.3|13728.8|13724.8|13723.3|13730.8|13729.6|13723.4|13721.9|383
1617159600000|2021-03-31 03:00:00|13724.6|13723.1|13723.9|13723|13726.9|13725.4|13722.8|13721.3|421
1617159900000|2021-03-31 03:05:00|13724.6|13723.1|13722.5|13721|13724.6|13723.4|13719.2|13717.7|582
1617160200000|2021-03-31 03:10:00|13722.6|13721.1|13727.4|13725.9|13727.9|13726.4|13721|13719.6|379
1617160500000|2021-03-31 03:15:00|13727.5|13726|13727.4|13725.9|13729.4|13728|13727|13725.8|313
1617160800000|2021-03-31 03:20:00|13727.3|13725.8|13724.2|13722.7|13728.5|13727|13723.8|13722.5|300
1617161100000|2021-03-31 03:25:00|13724.1|13722.6|13729.4|13727.9|13729.4|13728.1|13724.1|13722.6|327
1617161400000|2021-03-31 03:30:00|13729.3|13727.8|13729|13727.5|13730.5|13729.1|13727.7|13726.4|373
1617161700000|2021-03-31 03:35:00|13729.1|13727.6|13729.5|13728|13729.5|13728|13726.3|13725.1|323
1617162000000|2021-03-31 03:40:00|13729.4|13727.9|13728.7|13727.2|13730.1|13728.6|13728.1|13726.6|232
1617162300000|2021-03-31 03:45:00|13728.5|13727|13728.5|13727|13730.4|13728.9|13727.3|13725.8|273
1617162600000|2021-03-31 03:50:00|13728.8|13727.3|13728.2|13726.7|13729.4|13727.9|13727.7|13726.2|206
1617162900000|2021-03-31 03:55:00|13727.9|13726.4|13728.3|13726.8|13729.4|13727.9|13726.9|13725.4|275
1617163200000|2021-03-31 04:00:00|13728.4|13726.9|13724.8|13723.9|13728.4|13726.9|13724.8|13723.6|199
1617163500000|2021-03-31 04:05:00|13724.9|13724|13726.9|13725.4|13728.8|13727.4|13724.9|13723.5|229
1617163800000|2021-03-31 04:10:00|13726.8|13725.3|13727.7|13726.2|13728.2|13726.7|13726.6|13725.1|213
1617164100000|2021-03-31 04:15:00|13727.8|13726.3|13725.9|13724.4|13727.9|13726.4|13725.8|13724.3|203
1617164400000|2021-03-31 04:20:00|13726|13724.5|13727.2|13726.3|13727.6|13726.3|13724.5|13723.1|227
1617164700000|2021-03-31 04:25:00|13727.7|13726.2|13726.6|13725.1|13729.6|13728.7|13726.4|13724.9|199
1617165000000|2021-03-31 04:30:00|13727|13725.5|13726.8|13725.3|13727.3|13725.8|13725.6|13724.2|223
1617165300000|2021-03-31 04:35:00|13727|13725.5|13727.3|13725.8|13728.6|13727.1|13726.2|13725.1|186
1617165600000|2021-03-31 04:40:00|13727.1|13725.6|13727.6|13726.1|13728.1|13726.6|13726.2|13724.8|204
1617165900000|2021-03-31 04:45:00|13727.7|13726.2|13727.2|13725.7|13728.7|13727.2|13726.3|13724.8|238
1617166200000|2021-03-31 04:50:00|13727.1|13725.6|13725.4|13723.9|13727.7|13726.5|13723.8|13722.3|242
1617166500000|2021-03-31 04:55:00|13725.3|13723.8|13727.2|13725.7|13727.5|13726.2|13725|13723.5|199
1617166800000|2021-03-31 05:00:00|13726.9|13726|13725.9|13724.4|13727.3|13726.1|13725.3|13723.8|308
1617167100000|2021-03-31 05:05:00|13725.8|13724.3|13722.4|13720.9|13725.9|13724.4|13720.9|13719.8|273
1617167400000|2021-03-31 05:10:00|13722.3|13720.8|13723.1|13721.6|13724.9|13723.4|13722|13720.5|242
1617167700000|2021-03-31 05:15:00|13723.4|13721.9|13723.2|13721.7|13725.4|13723.9|13722.4|13721.2|240
1617168000000|2021-03-31 05:20:00|13722.9|13722|13722.9|13721.4|13725.6|13724.1|13722.6|13721.4|243
1617168300000|2021-03-31 05:25:00|13723|13721.5|13723.4|13721.9|13723.6|13722.2|13720.8|13719.7|214
1617168600000|2021-03-31 05:30:00|13723.3|13721.8|13724.4|13722.9|13725.7|13724.3|13721.4|13719.9|371
1617168900000|2021-03-31 05:35:00|13724.2|13722.7|13726|13724.5|13726.7|13725.5|13722.9|13721.6|357
1617169200000|2021-03-31 05:40:00|13725.9|13724.4|13723.5|13722|13726.7|13725.4|13722.9|13721.8|373
1617169500000|2021-03-31 05:45:00|13723.3|13722.4|13725|13724.1|13726.4|13725.2|13723.3|13722.2|375
1617169800000|2021-03-31 05:50:00|13724.9|13724|13727.4|13725.9|13727.6|13726.4|13724.1|13723.2|408
1617170100000|2021-03-31 05:55:00|13727.2|13725.7|13730.2|13726.5|13733.9|13727.8|13724|13722.9|611
1617170400000|2021-03-31 06:00:00|13730.7|13726.7|13721.8|13720.3|13733.2|13727.5|13721.3|13719.8|772
1617170700000|2021-03-31 06:05:00|13721.7|13720.2|13721|13719.5|13723.9|13722.4|13718.9|13717.8|464
1617171000000|2021-03-31 06:10:00|13720.9|13719.4|13722.6|13721.1|13722.7|13721.2|13717.2|13715.7|400
1617171300000|2021-03-31 06:15:00|13722.7|13721.2|13732.5|13731|13732.5|13731.1|13722|13720.5|545
1617171600000|2021-03-31 06:20:00|13732.4|13730.9|13730.4|13728.9|13732.6|13731.5|13729|13727.5|492
1617171900000|2021-03-31 06:25:00|13730.5|13729|13742.1|13740.6|13743.4|13742.5|13730|13728.8|707
1617172200000|2021-03-31 06:30:00|13742.7|13741.8|13745|13744.1|13746.5|13745.6|13739.5|13738.6|647
1617172500000|2021-03-31 06:35:00|13745.4|13743.9|13746.4|13744.9|13749.1|13747.8|13742.9|13741.8|713
1617172800000|2021-03-31 06:40:00|13746.5|13745|13745.5|13744|13748.4|13747.1|13741.9|13740.8|683
1617173100000|2021-03-31 06:45:00|13745.4|13743.9|13751.5|13750|13751.8|13750.6|13743.6|13742.1|497
1617173400000|2021-03-31 06:50:00|13751.4|13749.9|13747.8|13746.3|13754.8|13753.5|13746.8|13745.6|433
1617173700000|2021-03-31 06:55:00|13747.9|13746.4|13753|13752.1|13754.5|13753.3|13747|13745.8|599
1617174000000|2021-03-31 07:00:00|13752.7|13751.8|13744.3|13742.8|13755.6|13754.5|13744.1|13742.8|813
1617174300000|2021-03-31 07:05:00|13744|13743.1|13747.5|13746.6|13747.6|13746.6|13742.5|13741.6|587
1617174600000|2021-03-31 07:10:00|13747.4|13746.5|13756.1|13755.2|13757.4|13756.4|13744.9|13744|732
1617174900000|2021-03-31 07:15:00|13755.7|13754.8|13753.2|13752.3|13756.6|13755.4|13752.1|13751|620
1617175200000|2021-03-31 07:20:00|13753.1|13752.2|13759.2|13758.3|13761.2|13759.9|13751.7|13750.6|637
1617175500000|2021-03-31 07:25:00|13759.1|13758.2|13759.7|13758.8|13760.2|13759.1|13755.1|13753.9|539
1617175800000|2021-03-31 07:30:00|13759.5|13758.6|13750|13749.1|13760.6|13759.4|13750|13749.1|608
1617176100000|2021-03-31 07:35:00|13750.1|13749.2|13749.1|13748.2|13753.7|13752.5|13748|13747.1|637
1617176400000|2021-03-31 07:40:00|13749.4|13747.9|13749.8|13748.9|13750.7|13749.4|13745.4|13744.5|687
1617176700000|2021-03-31 07:45:00|13749.9|13749|13748.2|13747.3|13750.4|13749.5|13745|13744.1|637
1617177000000|2021-03-31 07:50:00|13748.3|13747.4|13749.4|13748.5|13749.9|13748.6|13745.8|13744.5|533
1617177300000|2021-03-31 07:55:00|13749.5|13748.6|13742.6|13741.1|13751.8|13750.6|13742.2|13741.1|581
1617177600000|2021-03-31 08:00:00|13742.3|13741.4|13747.5|13746.6|13747.8|13746.6|13740|13739.1|580
1617177900000|2021-03-31 08:05:00|13747.4|13746.5|13751.6|13750.7|13752.8|13751.9|13745.3|13744.2|687
1617178200000|2021-03-31 08:10:00|13752.1|13751.2|13753|13751.5|13754|13752.8|13749.2|13748|503
1617178500000|2021-03-31 08:15:00|13752.7|13751.8|13755.9|13755|13758.2|13757|13751.8|13750.6|549
1617178800000|2021-03-31 08:20:00|13756.1|13755.2|13766.8|13765.9|13767|13766|13755|13753.8|695
1617179100000|2021-03-31 08:25:00|13766.9|13766|13767.5|13766|13769.1|13768.2|13763.6|13762.4|638
1617179400000|2021-03-31 08:30:00|13767.3|13766.4|13767.1|13766.2|13768.7|13767.8|13763|13762.1|489
1617179700000|2021-03-31 08:35:00|13767.2|13766.3|13775.3|13774.4|13775.8|13774.9|13765.1|13764.2|539
1617180000000|2021-03-31 08:40:00|13775.2|13774.3|13772.4|13770.9|13775.4|13774.5|13771.1|13770.2|621
1617180300000|2021-03-31 08:45:00|13772.2|13771.3|13771.3|13769.8|13773.6|13772.3|13768.2|13767.3|482
1617180600000|2021-03-31 08:50:00|13771.4|13769.9|13779.3|13778.4|13780.1|13778.6|13771.2|13769.8|607
1617180900000|2021-03-31 08:55:00|13779.5|13778.6|13783.6|13782.1|13783.8|13782.9|13776.3|13775.3|634
1617181200000|2021-03-31 09:00:00|13783|13781.6|13781.5|13780.6|13783.4|13782.5|13776.2|13775.3|748
1617181500000|2021-03-31 09:05:00|13781.3|13780.4|13779.4|13777.9|13790.2|13789.3|13778.7|13777.7|764
1617181800000|2021-03-31 09:10:00|13779.3|13777.8|13782.6|13781.7|13784.6|13783.5|13778|13777.1|646
1617182100000|2021-03-31 09:15:00|13783.2|13782.3|13787.2|13786.3|13789.6|13788.4|13781.3|13780.2|594
1617182400000|2021-03-31 09:20:00|13787.4|13786.5|13787.7|13786.2|13789.6|13788.2|13786|13785.1|435
1617182700000|2021-03-31 09:25:00|13787.4|13786.5|13788|13787.1|13788.8|13787.5|13783.9|13783|332
1617183000000|2021-03-31 09:30:00|13788.1|13787.2|13789.4|13788.5|13789.4|13788.5|13785.6|13784.7|416
1617183300000|2021-03-31 09:35:00|13789.3|13788.4|13790.1|13789.2|13795.3|13794.4|13789.2|13788.3|398
1617183600000|2021-03-31 09:40:00|13790|13789.1|13791.1|13790.2|13791.3|13790.4|13787.9|13786.7|334
1617183900000|2021-03-31 09:45:00|13791|13790.1|13788.8|13787.3|13793|13792.1|13788|13787.1|547
1617184200000|2021-03-31 09:50:00|13788.9|13787.4|13784|13783.1|13789.6|13788.6|13783|13781.9|534
1617184500000|2021-03-31 09:55:00|13783.9|13783|13781.9|13781|13786|13785.1|13781|13779.8|564
1617184800000|2021-03-31 10:00:00|13782|13781.1|13778.3|13777.4|13783.1|13782.2|13777.2|13776|825
1617185100000|2021-03-31 10:05:00|13778.2|13777.3|13775.9|13775|13779.2|13778.3|13773.8|13772.6|485
1617185400000|2021-03-31 10:10:00|13776.4|13775.5|13780.2|13779.3|13781.7|13780.5|13775.9|13774.8|458
1617185700000|2021-03-31 10:15:00|13780.4|13779.5|13776.1|13775.2|13783|13782.1|13774|13772.9|481
1617186000000|2021-03-31 10:20:00|13776|13775.1|13777.9|13777|13778.9|13778|13775.1|13774.2|527
1617186300000|2021-03-31 10:25:00|13777.8|13776.9|13776|13775.1|13778.5|13777.6|13775.3|13774.4|400
1617186600000|2021-03-31 10:30:00|13776.2|13775.3|13775.4|13774.5|13778.2|13777.3|13774.1|13772.9|438
1617186900000|2021-03-31 10:35:00|13775.5|13774.6|13772.2|13771.3|13776.9|13776|13770.6|13769.5|463
1617187200000|2021-03-31 10:40:00|13772.1|13771.2|13773|13771.5|13775.2|13774.1|13771.6|13770.5|391
1617187500000|2021-03-31 10:45:00|13772.2|13771.3|13771.3|13770.4|13774.7|13773.4|13770.9|13770|341
1617187800000|2021-03-31 10:50:00|13771.4|13770.5|13770.3|13769.4|13773.3|13772.4|13769|13768|399
1617188100000|2021-03-31 10:55:00|13770.4|13769.5|13762.6|13761.7|13771.3|13770.3|13762|13760.9|580
1617188400000|2021-03-31 11:00:00|13763.1|13761.6|13768.4|13767.5|13769|13767.9|13759.6|13758.7|695
1617188700000|2021-03-31 11:05:00|13768.3|13767.4|13772.7|13771.8|13775.2|13774.3|13768.3|13767|494
1617189000000|2021-03-31 11:10:00|13772.8|13771.9|13773.3|13772.4|13777.2|13776.1|13772.2|13771.3|454
1617189300000|2021-03-31 11:15:00|13773.4|13772.5|13774.1|13773.2|13776.6|13775.7|13773.4|13772.4|482
1617189600000|2021-03-31 11:20:00|13774|13773.1|13773.3|13771.8|13774.3|13773.2|13769.6|13768.3|522
1617189900000|2021-03-31 11:25:00|13772.9|13772|13770.1|13769.2|13773.9|13773|13769.8|13768.5|432
1617190200000|2021-03-31 11:30:00|13770.2|13769.3|13777.2|13776.3|13779.2|13778.3|13770.1|13769.2|532
1617190500000|2021-03-31 11:35:00|13777.4|13776.5|13774.7|13773.8|13779.6|13778.7|13774.6|13773.7|373
1617190800000|2021-03-31 11:40:00|13774.8|13773.9|13771.6|13770.7|13775.2|13774.3|13770.4|13769.5|466
1617191100000|2021-03-31 11:45:00|13771.7|13770.8|13770.2|13769.3|13772.6|13771.7|13767.9|13767|405
1617191400000|2021-03-31 11:50:00|13770.1|13769.2|13764.8|13763.9|13772.6|13771.7|13764.3|13763.4|411
1617191700000|2021-03-31 11:55:00|13764.3|13763.4|13770.3|13769.4|13770.3|13769.4|13762.9|13761.8|511
1617192000000|2021-03-31 12:00:00|13770.2|13769.3|13769.1|13768.2|13772.5|13771.6|13767.5|13766.6|579
1617192300000|2021-03-31 12:05:00|13768.5|13767.6|13764.2|13763.3|13769.5|13768.4|13763.9|13763|646
1617192600000|2021-03-31 12:10:00|13764.4|13763.5|13762.4|13757.7|13765.5|13764.5|13761|13756.4|734
1617192900000|2021-03-31 12:15:00|13763.4|13758|13765.1|13764.2|13768.1|13767.2|13757.5|13753.3|985
1617193200000|2021-03-31 12:20:00|13764.9|13764|13766|13765.1|13767.8|13766.9|13761.4|13760.5|658
1617193500000|2021-03-31 12:25:00|13765.9|13765|13766.2|13765.3|13767.3|13766.4|13761.6|13760.7|662
1617193800000|2021-03-31 12:30:00|13766.1|13765.2|13768|13767.1|13769.1|13768.2|13765.1|13763.8|520
1617194100000|2021-03-31 12:35:00|13767.9|13767|13771.3|13770.4|13771.3|13770.4|13765.9|13765|634
1617194400000|2021-03-31 12:40:00|13771.4|13770.5|13774.3|13772.8|13774.8|13773.9|13770.6|13769.7|586
1617194700000|2021-03-31 12:45:00|13774.5|13773.4|13770.9|13770|13775.1|13774.2|13770.3|13769.4|549
1617195000000|2021-03-31 12:50:00|13770.8|13769.9|13767.2|13766.3|13770.9|13770|13764.3|13763.2|674
1617195300000|2021-03-31 12:55:00|13767.4|13766.5|13768.2|13767.3|13769.7|13768.8|13765.1|13763.9|550
1617195600000|2021-03-31 13:00:00|13768.1|13767.2|13769.8|13768.9|13770.9|13769.7|13765.6|13764.6|636
1617195900000|2021-03-31 13:05:00|13770.1|13769.2|13762.7|13761.8|13770.4|13769.5|13759.7|13758.5|764
1617196200000|2021-03-31 13:10:00|13762.6|13761.7|13765|13764.1|13767.8|13766.9|13761.1|13759.9|512
1617196500000|2021-03-31 13:15:00|13765.1|13764.2|13762.8|13761.9|13765.2|13764.3|13761.5|13760.6|520
1617196800000|2021-03-31 13:20:00|13762.9|13762|13768.1|13767.2|13769.2|13768|13761.2|13759.9|456
1617197100000|2021-03-31 13:25:00|13768.2|13767.3|13768.6|13767.7|13769.3|13768.4|13766.3|13765.4|435
1617197400000|2021-03-31 13:30:00|13768.4|13767.5|13773.5|13772.6|13773.9|13773|13768.1|13767.2|582
1617197700000|2021-03-31 13:35:00|13774|13773.1|13775.2|13774.3|13775.5|13774.4|13772.4|13771.5|479
1617198000000|2021-03-31 13:40:00|13775.3|13774.4|13774.9|13774|13779.4|13778.5|13774.9|13773.8|586
1617198300000|2021-03-31 13:45:00|13775|13774.1|13775.8|13774.9|13778.7|13777.8|13770|13769.1|796
1617198600000|2021-03-31 13:50:00|13775.9|13775|13779.6|13778.7|13782.6|13781.7|13775.8|13774.9|812
1617198900000|2021-03-31 13:55:00|13779.7|13778.8|13782.7|13781.8|13789.6|13788.7|13778.3|13777.3|879
1617199200000|2021-03-31 14:00:00|13782.8|13781.9|13793.3|13792.4|13794.3|13793.1|13782.8|13781.8|895
1617199500000|2021-03-31 14:05:00|13793.2|13792.3|13796.3|13795.4|13798|13796.9|13789|13788.1|762
1617199800000|2021-03-31 14:10:00|13796.6|13795.1|13799|13798.1|13799.1|13798.2|13794.6|13793.7|704
1617200100000|2021-03-31 14:15:00|13799.5|13798.6|13806.5|13805|13807.2|13806.2|13795.1|13794|827
1617200400000|2021-03-31 14:20:00|13806.6|13805.1|13798.3|13796.8|13808.3|13807.3|13798|13796.7|874
1617200700000|2021-03-31 14:25:00|13798.2|13796.7|13804.2|13803.3|13804.5|13803.4|13793.8|13792.9|887
1617201000000|2021-03-31 14:30:00|13804.7|13803.8|13805.2|13803.7|13809.3|13808|13797.6|13796.3|951
1617201300000|2021-03-31 14:35:00|13805.3|13803.8|13795|13793.5|13806.8|13805.9|13793.8|13792.6|846
1617201600000|2021-03-31 14:40:00|13795.1|13793.6|13788.7|13787.8|13796.6|13795.7|13788.7|13787.8|955
1617201900000|2021-03-31 14:45:00|13788.8|13787.9|13797.7|13796.2|13800.3|13798.8|13788.8|13787.4|776
1617202200000|2021-03-31 14:50:00|13797.9|13796.4|13796.7|13795.8|13809.6|13808.6|13791.2|13790.3|1192
1617202500000|2021-03-31 14:55:00|13796.4|13794.9|13796.7|13795.8|13810|13808.5|13794.9|13793.7|1587
1617202800000|2021-03-31 15:00:00|13796.6|13795.7|13791.4|13790.5|13798.7|13797.8|13786.2|13785|1339
1617203100000|2021-03-31 15:05:00|13791.5|13790.6|13782.9|13782|13791.8|13790.6|13781|13779.9|950
1617203400000|2021-03-31 15:10:00|13783.1|13782.2|13786.5|13785|13787.6|13786.3|13779|13778.1|883
1617203700000|2021-03-31 15:15:00|13786.4|13784.9|13781.9|13781|13788.8|13787.9|13780.5|13779.6|774
1617204000000|2021-03-31 15:20:00|13781.8|13780.9|13777.9|13777|13782.6|13781.3|13776.6|13775.7|702
1617204300000|2021-03-31 15:25:00|13778|13777.1|13778.1|13777.2|13779.4|13778.1|13772.3|13771|785
1617204600000|2021-03-31 15:30:00|13778.2|13777.3|13781|13780.1|13782.4|13781.1|13776.4|13775.5|879
1617204900000|2021-03-31 15:35:00|13781.1|13780.2|13779.7|13778.8|13781.3|13780.4|13777|13775.7|568
1617205200000|2021-03-31 15:40:00|13779.6|13778.7|13785.5|13784.6|13786.8|13785.5|13779.1|13778.2|738
1617205500000|2021-03-31 15:45:00|13785.4|13784.5|13781.2|13779.7|13787.6|13786.4|13780.1|13778.8|625
1617205800000|2021-03-31 15:50:00|13781.3|13779.8|13794.8|13793.3|13795.3|13794.2|13780.3|13779.1|602
1617206100000|2021-03-31 15:55:00|13794.7|13793.2|13794.2|13793.3|13799.9|13799|13793.8|13792.3|759
1617206400000|2021-03-31 16:00:00|13794.4|13793.5|13802.5|13801|13802.8|13801.5|13794.1|13793.2|715
1617206700000|2021-03-31 16:05:00|13802.4|13801.5|13810.9|13809.4|13812.7|13811.6|13802.4|13801.5|695
1617207000000|2021-03-31 16:10:00|13811|13809.5|13808|13806.5|13811|13809.5|13806.1|13804.9|544
1617207300000|2021-03-31 16:15:00|13808.1|13806.6|13809.1|13808.2|13811.2|13810.2|13806.1|13805.2|568
1617207600000|2021-03-31 16:20:00|13809.2|13808.3|13807|13806.1|13809.3|13808.4|13806|13804.5|459
1617207900000|2021-03-31 16:25:00|13807.1|13806.2|13806.9|13805.4|13808.3|13807.2|13805.4|13804.3|477
1617208200000|2021-03-31 16:30:00|13807|13805.5|13806.3|13805.4|13808|13806.9|13804.7|13803.4|399
1617208500000|2021-03-31 16:35:00|13806.4|13805.5|13805.9|13805|13807.7|13806.8|13805.3|13804.4|366
1617208800000|2021-03-31 16:40:00|13806.1|13805.2|13808.5|13807|13810|13809|13804.9|13804|400
1617209100000|2021-03-31 16:45:00|13808.4|13806.9|13803.4|13801.9|13808.4|13807.3|13802.1|13801|344
1617209400000|2021-03-31 16:50:00|13803.3|13801.8|13798.6|13797.1|13803.9|13802.6|13797.2|13796|449
1617209700000|2021-03-31 16:55:00|13798.5|13797|13800.9|13799.4|13801.5|13800.4|13798.5|13797|324
1617210000000|2021-03-31 17:00:00|13800.3|13799.1|13801.5|13800|13801.8|13800.6|13799.3|13798.2|397
1617210300000|2021-03-31 17:05:00|13801.3|13800.4|13807.4|13805.9|13807.7|13806.2|13801|13799.9|447
1617210600000|2021-03-31 17:10:00|13807.2|13805.7|13807.4|13805.9|13808.8|13807.8|13806.1|13804.8|417
1617210900000|2021-03-31 17:15:00|13807.5|13806|13804|13802.5|13809.4|13808|13803|13801.8|336
1617211200000|2021-03-31 17:20:00|13803.9|13802.4|13802.5|13801|13806.6|13805.2|13802.1|13800.7|358
1617211500000|2021-03-31 17:25:00|13802.6|13801.1|13799|13798.1|13802.6|13801.3|13797.9|13796.8|364
1617211800000|2021-03-31 17:30:00|13798.9|13798|13798|13797.1|13801.4|13800.5|13797.8|13796.9|281
1617212100000|2021-03-31 17:35:00|13798.1|13797.2|13797.2|13796.3|13800.4|13799.5|13795.7|13794.8|429
1617212400000|2021-03-31 17:40:00|13797.1|13796.2|13796.2|13794.7|13797.6|13796.2|13795|13793.6|356
1617212700000|2021-03-31 17:45:00|13796|13795.1|13795.2|13794.3|13796.6|13795.4|13794.2|13793|215
1617213000000|2021-03-31 17:50:00|13795.1|13794.2|13797|13796.1|13797.6|13796.4|13794.9|13794|291
1617213300000|2021-03-31 17:55:00|13797.2|13796.3|13796.7|13795.8|13799.4|13798.4|13796.6|13795.7|363
1617213600000|2021-03-31 18:00:00|13796.3|13795.4|13796.9|13796|13799.5|13798.5|13796.3|13795.4|364
1617213900000|2021-03-31 18:05:00|13796.8|13795.9|13794.6|13793.7|13796.8|13795.9|13794.1|13792.9|399
1617214200000|2021-03-31 18:10:00|13794.3|13793.4|13792.5|13791|13794.8|13793.7|13791|13789.7|333
1617214500000|2021-03-31 18:15:00|13792.4|13790.9|13788.6|13787.1|13792.6|13791.3|13787.1|13786|380
1617214800000|2021-03-31 18:20:00|13788.7|13787.2|13786.5|13785|13791.8|13790.6|13784.9|13783.6|453
1617215100000|2021-03-31 18:25:00|13786.4|13784.9|13788.5|13787|13788.7|13787.2|13786.1|13784.8|310
1617215400000|2021-03-31 18:30:00|13788.6|13787.1|13788.3|13787.4|13790.7|13789.4|13787.9|13786.7|270
1617215700000|2021-03-31 18:35:00|13788.1|13787.2|13785.2|13784.3|13788.2|13787.3|13784.9|13783.6|266
1617216000000|2021-03-31 18:40:00|13785.1|13784.2|13783.2|13782.3|13785.4|13784.3|13781.2|13780|479
1617216300000|2021-03-31 18:45:00|13783.1|13782.2|13782|13780.5|13785.4|13784.5|13781.2|13779.9|546
1617216600000|2021-03-31 18:50:00|13781.9|13780.4|13783.1|13782.2|13783.1|13782.2|13780.1|13778.9|270
1617216900000|2021-03-31 18:55:00|13783.2|13782.3|13778.5|13777.6|13786|13785.1|13777.1|13776.2|718
1617217200000|2021-03-31 19:00:00|13778.7|13777.8|13779|13777.5|13781.7|13780.2|13777.7|13776.2|534
1617217500000|2021-03-31 19:05:00|13779.2|13777.7|13784|13782.5|13784.1|13782.6|13777|13775.7|440
1617217800000|2021-03-31 19:10:00|13784.1|13782.6|13786|13785.1|13790.2|13788.7|13784.1|13782.6|511
1617218100000|2021-03-31 19:15:00|13786.2|13785.3|13784.9|13783.4|13787.5|13786.2|13784|13782.7|451
1617218400000|2021-03-31 19:20:00|13784.8|13783.3|13787.2|13786.3|13789.7|13788.4|13784.5|13783|473
1617218700000|2021-03-31 19:25:00|13787|13786.1|13784.9|13784|13788.1|13786.9|13784.7|13783.4|312
1617219000000|2021-03-31 19:30:00|13785.1|13783.6|13782.3|13781.4|13785.9|13784.7|13782|13780.9|375
1617219300000|2021-03-31 19:35:00|13782.4|13781.5|13782.5|13781|13784.7|13783.4|13782|13780.8|396
1617219600000|2021-03-31 19:40:00|13782.4|13780.9|13785|13783.5|13785.8|13784.5|13781.9|13780.4|474
1617219900000|2021-03-31 19:45:00|13784.5|13783|13787.7|13786.2|13787.7|13786.2|13783.4|13781.9|608
1617220200000|2021-03-31 19:50:00|13787.8|13786.3|13784.5|13783|13787.8|13786.5|13783.4|13781.9|517
1617220500000|2021-03-31 19:55:00|13784.6|13783.1|13785.2|13783.7|13787.8|13786.3|13780.2|13779|678
1617220800000|2021-03-31 20:00:00|13785.1|13783.6|13783.4|13781.9|13785.9|13784.8|13782.5|13781|467
1617221100000|2021-03-31 20:05:00|13783.3|13781.8|13780.4|13778.9|13783.5|13782|13779.7|13778.2|279
1617221400000|2021-03-31 20:10:00|13780.5|13779|13782|13780.5|13782.7|13781.2|13780.1|13778.9|266
1617221700000|2021-03-31 20:15:00|13781.3|13779.8|13786.5|13785.6|13786.8|13785.6|13780.6|13779.1|244
1617222000000|2021-03-31 20:20:00|13786.4|13785.5|13786.2|13784.7|13786.8|13785.6|13785.5|13784.1|177
1617222300000|2021-03-31 20:25:00|13786.1|13784.6|13781.8|13780.3|13786.2|13784.7|13781|13779.6|259
1617222600000|2021-03-31 20:30:00|13781.9|13780.4|13784.6|13783.1|13784.7|13783.2|13780.3|13779|311
1617222900000|2021-03-31 20:35:00|13784.5|13783|13787.3|13785.8|13787.5|13786|13784.3|13782.8|305
1617223200000|2021-03-31 20:40:00|13787.2|13785.7|13789.4|13787.9|13789.5|13788|13786.8|13785.3|261
1617223500000|2021-03-31 20:45:00|13789.5|13788|13787.7|13786.2|13789.5|13788|13786.9|13785.4|358
1617223800000|2021-03-31 20:50:00|13787.8|13786.3|13785.4|13783.9|13788.4|13786.9|13785|13783.1|350
1617224100000|2021-03-31 20:55:00|13785.5|13784|13789.5|13779.6|13791.5|13784.5|13785|13777.6|656
1617224400000|2021-03-31 21:00:00|13789.1|13779.2|13791.4|13781.4|13792|13782|13785.9|13775.9|81
1617224700000|2021-03-31 21:05:00|13791.1|13781.1|13788.2|13778.2|13791.1|13781.1|13785.4|13775.4|132
1617225000000|2021-03-31 21:10:00|13788|13778|13784.6|13775.8|13788.5|13778.7|13783|13774.7|237
1617225300000|2021-03-31 21:15:00|13784|13775.6|13784.2|13777.5|13787|13778.9|13783.5|13773.9|279
1617225600000|2021-03-31 21:20:00|13783.7|13777|13789.6|13781|13790.7|13781.9|13778.6|13770.8|323
1617225900000|2021-03-31 21:25:00|13789.5|13781.7|13789.8|13780.4|13790.3|13782.3|13787.8|13780.2|196
1617226200000|2021-03-31 21:30:00|13790.3|13781.3|13788.8|13778.8|13790.3|13782.3|13787|13777.3|343
1617226500000|2021-03-31 21:35:00|13788|13778.4|13788.2|13779.9|13789.8|13780.4|13787.1|13778.4|298
1617226800000|2021-03-31 21:40:00|13788.1|13779.6|13788.5|13778.9|13789.8|13781.7|13787.1|13778.5|255
1617227100000|2021-03-31 21:45:00|13787.8|13780.5|13785.1|13778.1|13789.2|13780.8|13784|13775.3|320
1617227400000|2021-03-31 21:50:00|13784.7|13777.5|13786.4|13779.7|13788.4|13780.2|13783.9|13775.5|328
1617227700000|2021-03-31 21:55:00|13786|13778.4|13786.5|13779.7|13788.1|13781.2|13785.7|13777.2|291
1617228000000|2021-03-31 22:00:00|13786.6|13779.8|13786.8|13782.8|13789.5|13786|13784.5|13776.8|695
1617228300000|2021-03-31 22:05:00|13787|13782.9|13781|13777.1|13787|13783|13779|13776.1|496
1617228600000|2021-03-31 22:10:00|13780.8|13777.3|13782|13779|13783.4|13780.1|13780.4|13777.1|340
1617228900000|2021-03-31 22:15:00|13781.9|13778.9|13784.6|13781.1|13784.8|13781.6|13779.6|13777.1|344
1617229200000|2021-03-31 22:20:00|13784.8|13781.6|13784.2|13781.6|13786.9|13784.1|13782|13780.2|275
1617229500000|2021-03-31 22:25:00|13784.3|13781.7|13787.7|13786.2|13788.1|13786.3|13782.6|13780.6|253
1617229800000|2021-03-31 22:30:00|13787.6|13786.1|13785|13783.5|13787.6|13786.1|13783|13781.5|221
1617230100000|2021-03-31 22:35:00|13785.1|13783.6|13787.7|13785.3|13788.3|13785.7|13783.5|13781.7|337
1617230400000|2021-03-31 22:40:00|13787.6|13785.2|13788.4|13786.9|13788.5|13787|13786.4|13784.3|289
1617230700000|2021-03-31 22:45:00|13788.3|13786.8|13786.2|13783.9|13788.8|13786.9|13785.6|13783.8|304
1617231000000|2021-03-31 22:50:00|13786.1|13783.8|13784.6|13782.4|13787.1|13784.3|13784|13782.1|344
1617231300000|2021-03-31 22:55:00|13784.3|13782.5|13783.6|13782.1|13786.2|13784.2|13783.6|13781.7|224
1617231600000|2021-03-31 23:00:00|13784.1|13782.6|13783.5|13782|13784.1|13782.6|13779.9|13778.4|213
1617231900000|2021-03-31 23:05:00|13783.6|13782.1|13783.3|13781.8|13783.9|13782.4|13781.4|13779.9|163
1617232200000|2021-03-31 23:10:00|13783.2|13781.7|13784.6|13783.1|13784.7|13783.2|13780.9|13779.4|195
1617232500000|2021-03-31 23:15:00|13784.5|13783|13784.8|13783.3|13785.5|13784|13782.9|13781.7|221
1617232800000|2021-03-31 23:20:00|13784.7|13783.2|13784.6|13783.1|13785.1|13783.6|13783.8|13782.3|128
1617233100000|2021-03-31 23:25:00|13784.5|13783|13783.5|13782.6|13785.7|13784.2|13783.5|13782|173
1617233400000|2021-03-31 23:30:00|13783.9|13782.4|13784.1|13782.6|13784.6|13783.1|13781.9|13780.4|204
1617233700000|2021-03-31 23:35:00|13784.2|13782.7|13785.1|13784.2|13785.7|13784.4|13783.5|13782.4|179
1617234000000|2021-03-31 23:40:00|13785.5|13784|13785.2|13783.7|13785.6|13784.2|13784.8|13783.3|77
1617234300000|2021-03-31 23:45:00|13785.1|13783.6|13784.5|13783|13785.6|13784.1|13783.1|13781.6|188
1617234600000|2021-03-31 23:50:00|13784.4|13782.9|13785.6|13784.1|13785.9|13784.4|13784.2|13782.7|126
1617234900000|2021-03-31 23:55:00|13785.5|13784|13786.5|13785|13786.8|13785.5|13785.2|13783.4|134
1617235200000|2021-04-01 00:00:00|13786.7|13785.2|13783.5|13782|13789|13787.5|13783.4|13781.9|321
1617235500000|2021-04-01 00:05:00|13783.7|13782.2|13782|13780.5|13784.4|13782.9|13778.2|13776.7|387
1617235800000|2021-04-01 00:10:00|13781.9|13780.4|13782.2|13780.7|13783.1|13782|13779.6|13778.1|391
1617236100000|2021-04-01 00:15:00|13782.1|13780.6|13786|13784.5|13786.2|13784.7|13781.4|13779.9|352
1617236400000|2021-04-01 00:20:00|13785.9|13784.4|13780.9|13779.4|13786.4|13784.9|13777.6|13776.1|528
1617236700000|2021-04-01 00:25:00|13781|13779.5|13780.4|13778.9|13781.8|13780.3|13778.9|13777.4|437
1617237000000|2021-04-01 00:30:00|13780.5|13779|13784.9|13783.4|13785.2|13783.7|13779.5|13778|393
1617237300000|2021-04-01 00:35:00|13784.7|13783.2|13788.3|13786.8|13790.7|13789.2|13784.6|13783.1|488
1617237600000|2021-04-01 00:40:00|13788.4|13786.9|13784.1|13782.6|13789.3|13787.8|13783.1|13781.7|389
1617237900000|2021-04-01 00:45:00|13784.3|13782.8|13783.3|13781.8|13785.5|13784|13782.7|13781.2|327
1617238200000|2021-04-01 00:50:00|13783.4|13781.9|13784.4|13781.8|13791|13789.5|13781.1|13778.4|736
1617238500000|2021-04-01 00:55:00|13784.2|13782|13789.2|13787.7|13789.9|13788.4|13784.2|13782|375
1617238800000|2021-04-01 01:00:00|13789.3|13787.8|13789.1|13787.6|13791.2|13789.8|13786.5|13785|366
1617239100000|2021-04-01 01:05:00|13789.2|13787.7|13784.1|13783.2|13789.7|13788.2|13784|13782.9|278
1617239400000|2021-04-01 01:10:00|13784|13783.1|13786|13785.1|13787.4|13785.9|13784|13782.6|246
1617239700000|2021-04-01 01:15:00|13786.3|13784.8|13785.2|13783.7|13786.9|13785.4|13784.9|13783.5|243
1617240000000|2021-04-01 01:20:00|13785.1|13783.6|13787.1|13786.2|13787.9|13786.5|13785|13783.6|201
1617240300000|2021-04-01 01:25:00|13787.2|13786.3|13786.9|13785.4|13788.7|13787.5|13786.9|13785.4|316
1617240600000|2021-04-01 01:30:00|13787.1|13785.6|13784.4|13782.9|13787.1|13785.6|13783|13781.7|417
1617240900000|2021-04-01 01:35:00|13784.3|13782.8|13786|13784.5|13787.1|13785.6|13784|13782.7|333
1617241200000|2021-04-01 01:40:00|13785.9|13784.4|13786.9|13785.4|13788.4|13786.9|13785.5|13784|250
1617241500000|2021-04-01 01:45:00|13786.8|13785.3|13781.3|13779.8|13786.8|13785.3|13781.3|13779.8|492
1617241800000|2021-04-01 01:50:00|13781.5|13780|13783.4|13781.9|13783.4|13781.9|13780.1|13778.6|361
1617242100000|2021-04-01 01:55:00|13783.3|13781.8|13787.3|13785.8|13788.4|13786.9|13783.3|13781.8|366
1617242400000|2021-04-01 02:00:00|13787.1|13785.6|13788.9|13788|13791.5|13790.3|13786.7|13785.2|468
1617242700000|2021-04-01 02:05:00|13789|13788.1|13788|13786.5|13791|13789.5|13787.3|13785.8|350
1617243000000|2021-04-01 02:10:00|13788.4|13786.9|13787.5|13786|13788.4|13786.9|13785.1|13783.6|308
1617243300000|2021-04-01 02:15:00|13787.4|13785.9|13785|13783.5|13788.6|13787.1|13784.1|13782.6|274
1617243600000|2021-04-01 02:20:00|13785.2|13783.7|13785.9|13785|13787.6|13786.2|13784.8|13783.3|272
1617243900000|2021-04-01 02:25:00|13786.2|13785.3|13783.7|13782.2|13787.2|13786.1|13783.2|13781.9|274
1617244200000|2021-04-01 02:30:00|13783.6|13782.1|13787|13786.1|13788.1|13786.6|13782.5|13781|341
1617244500000|2021-04-01 02:35:00|13787.2|13786.3|13785.5|13784|13788.1|13786.6|13783.8|13782.3|342
1617244800000|2021-04-01 02:40:00|13785.6|13784.1|13786.5|13785|13787.1|13785.6|13784.2|13782.7|368
1617245100000|2021-04-01 02:45:00|13786.6|13785.1|13786.4|13784.9|13787.6|13786.4|13783.1|13781.9|367
1617245400000|2021-04-01 02:50:00|13786.3|13784.8|13784.2|13783.3|13786.5|13785.2|13783.1|13781.9|427
1617245700000|2021-04-01 02:55:00|13784.1|13783.2|13784.3|13783.4|13785.1|13783.6|13780.8|13779.6|360
1617246000000|2021-04-01 03:00:00|13784.6|13783.7|13788.7|13787.2|13788.7|13787.2|13782.9|13781.4|435
1617246300000|2021-04-01 03:05:00|13788.6|13787.1|13789.9|13788.4|13789.9|13788.4|13788.2|13786.9|242
1617246600000|2021-04-01 03:10:00|13789.7|13788.2|13789.1|13787.6|13790|13788.6|13787.5|13786.3|311
1617246900000|2021-04-01 03:15:00|13789.2|13787.7|13787.6|13786.1|13789.2|13787.7|13786.1|13784.7|308
1617247200000|2021-04-01 03:20:00|13787.5|13786|13787.4|13785.9|13789.4|13787.9|13786.7|13785.5|290
1617247500000|2021-04-01 03:25:00|13787.3|13785.8|13785.6|13784.1|13787.6|13786.4|13784.1|13782.8|266
1617247800000|2021-04-01 03:30:00|13785.5|13784|13782.7|13781.2|13785.6|13784.1|13782|13780.8|260
1617248100000|2021-04-01 03:35:00|13782.9|13781.4|13782.1|13780.6|13783.6|13782.2|13780.2|13779.1|443
1617248400000|2021-04-01 03:40:00|13782|13780.5|13782.4|13780.9|13783.2|13781.9|13780.3|13779.2|300
1617248700000|2021-04-01 03:45:00|13782.3|13780.8|13783.5|13782.6|13783.9|13782.7|13780.4|13779.5|349
1617249000000|2021-04-01 03:50:00|13783.6|13782.7|13783.4|13782.5|13784.6|13783.4|13782.2|13780.9|347
1617249300000|2021-04-01 03:55:00|13783.3|13782.4|13782.3|13780.8|13783.9|13782.7|13781.8|13780.3|353
1617249600000|2021-04-01 04:00:00|13782.2|13780.7|13782.2|13780.7|13783.8|13782.3|13781.5|13780.3|363
1617249900000|2021-04-01 04:05:00|13782.1|13780.6|13780.6|13779.1|13783.4|13782.1|13780.1|13778.9|196
1617250200000|2021-04-01 04:10:00|13780.5|13779|13779.5|13778|13781.2|13779.7|13779|13777.5|260
1617250500000|2021-04-01 04:15:00|13779.6|13778.1|13780.5|13779|13781.1|13779.8|13778.3|13777|317
1617250800000|2021-04-01 04:20:00|13780.6|13779.1|13779.6|13778.1|13782|13780.5|13779.1|13777.6|312
1617251100000|2021-04-01 04:25:00|13779.5|13778|13778.5|13777|13781.6|13780.4|13778.4|13776.9|351
1617251400000|2021-04-01 04:30:00|13778.6|13777.1|13778.7|13777.2|13780.7|13779.2|13777.6|13776.7|328
1617251700000|2021-04-01 04:35:00|13778.6|13777.1|13781|13779.5|13782.2|13780.7|13778.1|13776.8|337
1617252000000|2021-04-01 04:40:00|13781.1|13779.6|13777|13775.5|13781.3|13779.8|13776.2|13775|407
1617252300000|2021-04-01 04:45:00|13776.8|13775.3|13770.7|13769.2|13776.8|13775.3|13767.3|13765.8|579
1617252600000|2021-04-01 04:50:00|13770.8|13769.3|13768.5|13767|13771.3|13769.9|13766.9|13765.4|655
1617252900000|2021-04-01 04:55:00|13768.6|13767.1|13768.1|13766.6|13769.6|13768.1|13766.1|13764.6|517
1617253200000|2021-04-01 05:00:00|13768|13766.5|13767.3|13765.8|13768.3|13766.8|13765.6|13764.2|484
1617253500000|2021-04-01 05:05:00|13767.2|13765.7|13766.4|13764.9|13767.3|13765.8|13761.8|13760.9|480
1617253800000|2021-04-01 05:10:00|13766.3|13764.8|13763.9|13762.4|13767.7|13766.3|13763.2|13761.7|389
1617254100000|2021-04-01 05:15:00|13763.7|13762.2|13762.5|13761|13764.9|13763.5|13762.4|13760.9|356
1617254400000|2021-04-01 05:20:00|13762.6|13761.1|13763.2|13762.3|13765.8|13764.3|13762.3|13760.8|321
1617254700000|2021-04-01 05:25:00|13763.1|13762.2|13760.5|13759|13763.6|13762.2|13757.3|13756.2|427
1617255000000|2021-04-01 05:30:00|13760.2|13759.3|13761.7|13760.2|13761.8|13760.6|13756.7|13755.8|540
1617255300000|2021-04-01 05:35:00|13761.6|13760.1|13763.2|13762.3|13763.9|13762.4|13760.2|13759|516
1617255600000|2021-04-01 05:40:00|13763.5|13762|13764.7|13763.2|13766.6|13765.1|13762.4|13761.4|469
1617255900000|2021-04-01 05:45:00|13764.6|13763.1|13766.4|13764.9|13768.5|13767|13764.5|13763|450
1617256200000|2021-04-01 05:50:00|13766.5|13765|13765.3|13763.8|13766.9|13765.5|13763.3|13762.1|404
1617256500000|2021-04-01 05:55:00|13765.4|13763.9|13763.5|13762|13765.9|13764.6|13762.3|13761|377
1617256800000|2021-04-01 06:00:00|13763.3|13761.8|13759|13758.1|13763.4|13761.9|13758.5|13757.4|569
1617257100000|2021-04-01 06:05:00|13758.9|13758|13757.6|13756.7|13763.4|13762.4|13757.2|13756|553
1617257400000|2021-04-01 06:10:00|13757.7|13756.2|13756.1|13755.2|13760.3|13759.1|13754.4|13753.2|534
1617257700000|2021-04-01 06:15:00|13756.2|13755.3|13759.5|13758|13759.7|13758.5|13753.8|13752.9|615
1617258000000|2021-04-01 06:20:00|13759.4|13757.9|13762.8|13761.3|13763.5|13762.4|13756.1|13754.8|771
1617258300000|2021-04-01 06:25:00|13762.5|13761.6|13762.6|13761.7|13765|13763.5|13759.8|13758.4|706
1617258600000|2021-04-01 06:30:00|13762.5|13761.6|13756.5|13755.6|13762.9|13761.6|13756|13754.8|609
1617258900000|2021-04-01 06:35:00|13756.4|13755.5|13762.2|13760.7|13762.5|13761.5|13754.4|13753.1|605
1617259200000|2021-04-01 06:40:00|13762.3|13760.8|13766.6|13765.1|13771.6|13770.1|13762.1|13760.6|742
1617259500000|2021-04-01 06:45:00|13766.7|13765.2|13768.3|13766.8|13769.9|13768.5|13765.2|13764.1|523
1617259800000|2021-04-01 06:50:00|13768.4|13766.9|13762.9|13761.4|13770|13768.9|13761.8|13760.6|517
1617260100000|2021-04-01 06:55:00|13762.6|13761.7|13763.2|13762.3|13767.7|13766.8|13760.4|13759.5|662
1617260400000|2021-04-01 07:00:00|13763|13761.5|13749.1|13748.2|13763.1|13761.6|13746.7|13745.4|1089
1617260700000|2021-04-01 07:05:00|13749.2|13747.6|13754.9|13753.4|13755.6|13754.6|13746.7|13745.6|905
1617261000000|2021-04-01 07:10:00|13754.6|13753.7|13765.5|13764|13767|13765.8|13754.6|13753.2|953
1617261300000|2021-04-01 07:15:00|13765.6|13764.1|13766.2|13764.7|13769.4|13768.3|13764.2|13762.7|794
1617261600000|2021-04-01 07:20:00|13766.4|13764.9|13771.5|13770.6|13771.7|13770.8|13763|13761.7|707
1617261900000|2021-04-01 07:25:00|13771.3|13770.4|13775.7|13774.2|13776.5|13775.6|13770.3|13769|899
1617262200000|2021-04-01 07:30:00|13775.4|13773.9|13775.9|13774.4|13780|13779.1|13772.6|13771.3|745
1617262500000|2021-04-01 07:35:00|13775.7|13774.2|13770.7|13769.8|13776.1|13774.8|13770.6|13769.6|655
1617262800000|2021-04-01 07:40:00|13770.5|13769.6|13768.3|13766.8|13773.2|13771.7|13767.5|13766.4|634
1617263100000|2021-04-01 07:45:00|13768.2|13766.7|13768.7|13767.2|13771.1|13769.7|13766.2|13765|662
1617263400000|2021-04-01 07:50:00|13768.6|13767.1|13773.8|13772.3|13774.4|13772.9|13766.5|13765.3|638
1617263700000|2021-04-01 07:55:00|13773.7|13772.2|13786.7|13785.2|13789|13787.6|13773.7|13772.2|772
1617264000000|2021-04-01 08:00:00|13786.8|13785.3|13788.1|13786.6|13790.7|13789.6|13783.6|13782.7|750
1617264300000|2021-04-01 08:05:00|13788|13786.5|13794.3|13792.8|13796.7|13795.5|13786.9|13785.4|882
1617264600000|2021-04-01 08:10:00|13794.5|13793.6|13790.1|13789.2|13796.2|13794.8|13788.4|13787.1|795
1617264900000|2021-04-01 08:15:00|13790.2|13789.3|13792.4|13790.9|13795|13793.9|13789.1|13788|944
1617265200000|2021-04-01 08:20:00|13792.5|13791|13794.8|13793.9|13796|13794.8|13790.3|13789.2|713
1617265500000|2021-04-01 08:25:00|13795.1|13794.2|13791.5|13789.4|13796.4|13795.2|13790.6|13788.8|665
1617265800000|2021-04-01 08:30:00|13791.6|13789.3|13794.2|13792.7|13795|13793.5|13790.6|13788.8|789
1617266100000|2021-04-01 08:35:00|13794.1|13792.6|13782.5|13781|13796.1|13795|13782.2|13780.9|564
1617266400000|2021-04-01 08:40:00|13782.8|13781.3|13783.5|13782|13788.4|13786.9|13782|13780.5|671
1617266700000|2021-04-01 08:45:00|13783.4|13782.5|13785.6|13784.1|13785.7|13784.5|13781.2|13780.1|675
1617267000000|2021-04-01 08:50:00|13785.7|13784.2|13778.9|13778|13785.7|13784.3|13778.9|13777.8|573
1617267300000|2021-04-01 08:55:00|13779.1|13777.6|13776.6|13775.7|13781.1|13779.9|13776.2|13774.9|683
1617267600000|2021-04-01 09:00:00|13776.7|13775.2|13778.9|13777.4|13781.7|13780.6|13775.9|13774.9|701
1617267900000|2021-04-01 09:05:00|13778.8|13777.3|13784.4|13782.9|13785.4|13784.1|13775.8|13774.3|623
1617268200000|2021-04-01 09:10:00|13784.3|13782.8|13782.4|13780.9|13787.1|13785.8|13781.4|13780.5|802
1617268500000|2021-04-01 09:15:00|13782|13781.1|13783.3|13782.4|13783.9|13783|13778.2|13777.3|646
1617268800000|2021-04-01 09:20:00|13783.4|13782.5|13778.1|13777.2|13783.4|13782.5|13776.3|13775.1|619
1617269100000|2021-04-01 09:25:00|13778.5|13777.6|13777.3|13775.8|13781.3|13779.8|13775.6|13774.4|587
1617269400000|2021-04-01 09:30:00|13777.4|13775.9|13776.9|13775.4|13781|13779.5|13776.2|13774.7|550
1617269700000|2021-04-01 09:35:00|13776.7|13775.2|13778.2|13777.3|13779.9|13778.4|13775.6|13774.2|575
1617270000000|2021-04-01 09:40:00|13778.1|13777.2|13780.5|13779|13782|13780.6|13777.1|13775.9|454
1617270300000|2021-04-01 09:45:00|13780.3|13778.8|13770.9|13769.4|13780.6|13779.4|13768.8|13767.3|515
1617270600000|2021-04-01 09:50:00|13770.6|13769.7|13776.3|13775.4|13777|13775.7|13770.6|13769.4|438
1617270900000|2021-04-01 09:55:00|13776.4|13775.5|13771.8|13770.9|13776.6|13775.5|13771.3|13770.3|434
1617271200000|2021-04-01 10:00:00|13771.7|13770.8|13769.5|13768.6|13772|13770.9|13767|13765.8|599
1617271500000|2021-04-01 10:05:00|13769.6|13768.7|13768.5|13767.6|13769.7|13768.7|13765.4|13764.2|413
1617271800000|2021-04-01 10:10:00|13768.3|13767.4|13762.2|13761.3|13768.8|13767.7|13760.6|13759.5|474
1617272100000|2021-04-01 10:15:00|13761.9|13761|13767.7|13766.8|13769.7|13768.8|13758.9|13758|616
1617272400000|2021-04-01 10:20:00|13768|13766.5|13769.9|13769|13770.1|13769.1|13767.2|13765.9|406
1617272700000|2021-04-01 10:25:00|13769.8|13768.9|13774.6|13773.1|13776.8|13775.3|13769.7|13768.6|453
1617273000000|2021-04-01 10:30:00|13774.5|13773|13766.9|13765.4|13774.9|13773.6|13765.8|13764.6|531
1617273300000|2021-04-01 10:35:00|13767|13765.5|13774.8|13773.3|13777.6|13776.5|13766.9|13765.4|555
1617273600000|2021-04-01 10:40:00|13774.6|13773.1|13772.3|13770.8|13775.4|13774.1|13771.5|13770|454
1617273900000|2021-04-01 10:45:00|13772.5|13771|13775.6|13774.7|13778.1|13777|13772.4|13770.9|433
1617274200000|2021-04-01 10:50:00|13775.7|13774.8|13775|13773.5|13777.1|13775.9|13772.8|13771.3|282
1617274500000|2021-04-01 10:55:00|13774.9|13773.4|13776.4|13775.5|13778.6|13777.4|13772.4|13771.5|597
1617274800000|2021-04-01 11:00:00|13776.6|13775.7|13775.1|13774.2|13777.9|13777|13771.8|13770.7|673
1617275100000|2021-04-01 11:05:00|13775.2|13774.3|13779.5|13778.6|13779.8|13778.9|13773.7|13772.5|483
1617275400000|2021-04-01 11:10:00|13779.6|13778.7|13784.2|13782.7|13787.2|13786.3|13779.5|13778.6|480
1617275700000|2021-04-01 11:15:00|13784.4|13782.9|13781|13780.1|13784.9|13783.8|13780|13778.5|491
1617276000000|2021-04-01 11:20:00|13780.9|13780|13780.7|13779.2|13784.1|13782.7|13779.3|13778|457
1617276300000|2021-04-01 11:25:00|13780.8|13779.9|13785.2|13783.7|13787.7|13786.5|13780.2|13779.2|477
1617276600000|2021-04-01 11:30:00|13785.1|13783.6|13775.3|13774.4|13786.7|13785.3|13774.3|13773.2|647
1617276900000|2021-04-01 11:35:00|13774.8|13773.9|13777.5|13776|13779.4|13777.9|13774.7|13773.6|517
1617277200000|2021-04-01 11:40:00|13777.4|13775.9|13783.1|13781.6|13783.2|13781.7|13776.5|13775.6|426
1617277500000|2021-04-01 11:45:00|13783|13781.5|13784.5|13783.6|13789|13787.7|13782.6|13781.4|570
1617277800000|2021-04-01 11:50:00|13784.4|13783.5|13784.1|13783.2|13785.7|13784.7|13781.1|13780.1|521
1617278100000|2021-04-01 11:55:00|13784|13783.1|13785.9|13785|13787.9|13786.8|13782.3|13781.4|595
1617278400000|2021-04-01 12:00:00|13786|13785.1|13786.3|13785.4|13787.1|13786.1|13783.9|13783|864
1617278700000|2021-04-01 12:05:00|13786.2|13785.3|13787.1|13785.6|13792.8|13791.6|13784.4|13783.5|702
1617279000000|2021-04-01 12:10:00|13787.2|13785.7|13787.8|13786.9|13792.9|13791.9|13786.2|13785|668
1617279300000|2021-04-01 12:15:00|13788.2|13787.3|13788.4|13787.5|13790|13789|13785.3|13784.4|609
1617279600000|2021-04-01 12:20:00|13789|13788.1|13789.4|13788.5|13790.9|13790|13787|13785.9|676
1617279900000|2021-04-01 12:25:00|13789.1|13788.2|13787.8|13784.8|13790.5|13789.2|13783.8|13782.8|584
1617280200000|2021-04-01 12:30:00|13788.2|13785.1|13793.2|13792.3|13795.6|13794.7|13786.2|13784.9|715
1617280500000|2021-04-01 12:35:00|13793.1|13792.2|13792.4|13791.5|13794.3|13793.4|13789.5|13788.6|748
1617280800000|2021-04-01 12:40:00|13792.5|13791.6|13787.1|13786.2|13793.5|13792.6|13782.5|13781.3|904
1617281100000|2021-04-01 12:45:00|13786.8|13785.9|13789.3|13788.4|13791.7|13790.5|13786|13784.9|850
1617281400000|2021-04-01 12:50:00|13789.6|13788.7|13793|13792.1|13793.2|13792.3|13787.3|13786.1|879
1617281700000|2021-04-01 12:55:00|13793.4|13791.9|13791.8|13790.9|13796.4|13795.5|13791.7|13790.8|651
1617282000000|2021-04-01 13:00:00|13791.9|13791|13798.7|13797.8|13798.8|13797.9|13791.9|13791|811
1617282300000|2021-04-01 13:05:00|13798.6|13797.7|13800.6|13799.1|13805|13804.1|13797.1|13796|943
1617282600000|2021-04-01 13:10:00|13800.9|13799.4|13801.4|13799.9|13803.6|13802.5|13798.5|13797.4|800
1617282900000|2021-04-01 13:15:00|13801.5|13800|13791.8|13790.3|13801.7|13800.3|13791.3|13790|783
1617283200000|2021-04-01 13:20:00|13791.9|13790.4|13800.5|13799|13801.1|13800|13791.8|13790.4|835
1617283500000|2021-04-01 13:25:00|13800.6|13799.1|13808|13807.1|13808.2|13807.1|13799.5|13798|824
1617283800000|2021-04-01 13:30:00|13808.3|13806.8|13808|13807.1|13813.7|13812.4|13807.6|13806.2|690
1617284100000|2021-04-01 13:35:00|13808.3|13806.8|13813.6|13812.1|13815.9|13814.6|13807.5|13806.4|610
1617284400000|2021-04-01 13:40:00|13813.7|13812.2|13816.2|13814.7|13824.5|13823.3|13813.2|13811.8|603
1617284700000|2021-04-01 13:45:00|13816.3|13814.8|13817.7|13816.8|13822.5|13821.1|13814.9|13813.9|751
1617285000000|2021-04-01 13:50:00|13818|13816.5|13826.1|13825.2|13826.9|13826|13816.4|13814.9|957
1617285300000|2021-04-01 13:55:00|13826|13825.1|13818.8|13811.6|13826.7|13825.8|13817.8|13811.5|1045
1617285600000|2021-04-01 14:00:00|13818|13811.7|13820.3|13818.8|13828.9|13827.4|13816.8|13811.7|1148
1617285900000|2021-04-01 14:05:00|13820|13818.5|13825.5|13824|13829.6|13828.3|13820|13818.5|964
1617286200000|2021-04-01 14:10:00|13825.3|13824.4|13823.2|13822.3|13826.3|13825.1|13820.1|13819.2|866
1617286500000|2021-04-01 14:15:00|13823.3|13822.4|13820.7|13819.2|13824.2|13822.9|13817.8|13816.9|800
1617286800000|2021-04-01 14:20:00|13820.2|13819.3|13818|13817.1|13821.4|13820.3|13817.1|13815.9|732
1617287100000|2021-04-01 14:25:00|13818.3|13816.8|13816.3|13814.8|13820.3|13818.8|13812.8|13811.9|626
1617287400000|2021-04-01 14:30:00|13816.1|13815.2|13813.9|13813|13819.5|13818.6|13813.6|13812.7|647
1617287700000|2021-04-01 14:35:00|13814|13813.1|13808.3|13807.4|13814.8|13813.5|13808.2|13807.3|596
1617288000000|2021-04-01 14:40:00|13808.2|13807.3|13809.9|13809|13816.1|13815.2|13808.1|13807.2|804
1617288300000|2021-04-01 14:45:00|13810|13809.1|13817.2|13816.3|13818.5|13817.4|13807.8|13806.9|756
1617288600000|2021-04-01 14:50:00|13817|13816.1|13824.9|13823.4|13828.8|13827.5|13817|13816.1|910
1617288900000|2021-04-01 14:55:00|13825|13823.5|13820.3|13819.4|13826.3|13825.3|13817.6|13816.7|873
1617289200000|2021-04-01 15:00:00|13820.5|13819|13825.4|13823.9|13826|13824.7|13819.6|13818.6|946
1617289500000|2021-04-01 15:05:00|13825.5|13824|13823.6|13822.1|13826.9|13825.9|13821.4|13820.5|798
1617289800000|2021-04-01 15:10:00|13823.5|13822|13827.1|13825.6|13828.1|13826.6|13823.4|13821.9|563
1617290100000|2021-04-01 15:15:00|13827|13825.5|13826.4|13825.5|13829.9|13828.7|13826.1|13824.8|647
1617290400000|2021-04-01 15:20:00|13826.3|13825.4|13829.7|13828.2|13829.9|13828.6|13825.7|13824.8|601
1617290700000|2021-04-01 15:25:00|13829.6|13828.1|13830.2|13829.3|13833.5|13832.3|13827.2|13826|574
1617291000000|2021-04-01 15:30:00|13830.1|13829.2|13834.4|13832.9|13834.6|13833.5|13830|13828.8|656
1617291300000|2021-04-01 15:35:00|13834.5|13833|13828.5|13827.6|13835.2|13834|13827.2|13826.3|730
1617291600000|2021-04-01 15:40:00|13828.6|13827.7|13830.2|13828.7|13831.3|13830.3|13827.8|13826.6|562
1617291900000|2021-04-01 15:45:00|13830.1|13828.6|13831.1|13829.6|13834.9|13833.8|13828.9|13828|609
1617292200000|2021-04-01 15:50:00|13831.2|13829.7|13829.3|13828.4|13831.5|13830.1|13825.7|13824.5|516
1617292500000|2021-04-01 15:55:00|13829.4|13828.5|13825|13824.1|13830.4|13829.1|13823.4|13822.2|480
1617292800000|2021-04-01 16:00:00|13824.9|13823.4|13831|13830.1|13831.2|13830.3|13824|13823.1|497
1617293100000|2021-04-01 16:05:00|13831.1|13830.2|13833.2|13831.7|13833.6|13832.3|13830|13828.6|447
1617293400000|2021-04-01 16:10:00|13833|13831.5|13834.1|13833.2|13835.9|13835|13832.7|13831.4|427
1617293700000|2021-04-01 16:15:00|13834|13833.1|13835.3|13833.8|13837.4|13836.1|13832.7|13831.2|545
1617294000000|2021-04-01 16:20:00|13835.4|13833.9|13831.3|13829.8|13835.5|13834.3|13829.9|13828.6|476
1617294300000|2021-04-01 16:25:00|13831.6|13830.1|13831.4|13829.9|13833.4|13832.3|13830.8|13829.7|333
1617294600000|2021-04-01 16:30:00|13831.5|13830|13831.3|13829.8|13834.1|13833.2|13830.9|13829.6|403
1617294900000|2021-04-01 16:35:00|13831.4|13829.9|13834.1|13833.2|13836|13834.9|13830.6|13829.2|636
1617295200000|2021-04-01 16:40:00|13834.2|13833.3|13830.1|13829.2|13834.4|13833.3|13829.7|13828.8|559
1617295500000|2021-04-01 16:45:00|13830.3|13829.4|13825.8|13824.9|13830.8|13829.9|13825.7|13824.8|394
1617295800000|2021-04-01 16:50:00|13825.5|13824.6|13822.4|13821.5|13825.6|13824.7|13821.2|13819.9|411
1617296100000|2021-04-01 16:55:00|13822.2|13821.3|13819|13818.1|13823|13822.1|13818.8|13817.6|518
1617296400000|2021-04-01 17:00:00|13819.2|13818.3|13819.5|13818|13821.3|13820|13818.9|13817.7|488
1617296700000|2021-04-01 17:05:00|13819.4|13817.9|13820.6|13819.1|13820.8|13819.5|13818.5|13817.1|380
1617297000000|2021-04-01 17:10:00|13820.4|13818.9|13821.9|13821|13822.9|13821.8|13819.5|13818.3|491
1617297300000|2021-04-01 17:15:00|13822.5|13821.1|13821.9|13820.4|13823.2|13822.3|13821.2|13820.1|386
1617297600000|2021-04-01 17:20:00|13822|13820.5|13824.3|13823.4|13824.4|13823.5|13820.9|13820|347
1617297900000|2021-04-01 17:25:00|13824.4|13823.5|13825.3|13824.4|13825.7|13824.8|13824.3|13823.4|221
1617298200000|2021-04-01 17:30:00|13825.6|13824.7|13825.4|13823.9|13828.5|13827.6|13825.1|13823.9|420
1617298500000|2021-04-01 17:35:00|13825|13824.1|13823.2|13822.3|13825.3|13824.1|13822.6|13821.3|213
1617298800000|2021-04-01 17:40:00|13823.6|13822.1|13824.3|13823.4|13824.5|13823.5|13823.2|13821.8|386
1617299100000|2021-04-01 17:45:00|13824.2|13823.3|13825|13824.1|13826.6|13825.2|13824.2|13823.3|349
1617299400000|2021-04-01 17:50:00|13825.1|13824.2|13822.6|13821.7|13826|13824.7|13822.6|13821.7|376
1617299700000|2021-04-01 17:55:00|13822.5|13821.6|13823.1|13822.2|13824.3|13823.2|13820.9|13819.8|353
1617300000000|2021-04-01 18:00:00|13823.4|13821.9|13825.2|13824.3|13825.4|13824.5|13822|13821.1|289
1617300300000|2021-04-01 18:05:00|13825.3|13824.4|13827.1|13826.2|13827.7|13826.5|13825.1|13824.2|275
1617300600000|2021-04-01 18:10:00|13827|13826.1|13828.4|13826.9|13828.5|13827.6|13827|13825.8|278
1617300900000|2021-04-01 18:15:00|13828.5|13827|13828.3|13826.8|13829.3|13828.1|13826.1|13824.9|305
1617301200000|2021-04-01 18:20:00|13828.4|13826.9|13829.4|13827.9|13830|13829.1|13827|13825.9|249
1617301500000|2021-04-01 18:25:00|13829.3|13828.4|13830.3|13829.4|13831.9|13830.6|13829|13827.7|343
1617301800000|2021-04-01 18:30:00|13830.5|13829.6|13829.7|13828.8|13831.6|13830.3|13829.6|13828.5|252
1617302100000|2021-04-01 18:35:00|13829.8|13828.9|13830.9|13830|13832|13830.7|13828.8|13827.9|254
1617302400000|2021-04-01 18:40:00|13831|13830.1|13832|13831.1|13832.4|13831.3|13830.4|13829.3|204
1617302700000|2021-04-01 18:45:00|13831.9|13831|13832.3|13831.4|13832.5|13831.4|13830.7|13829.6|247
1617303000000|2021-04-01 18:50:00|13832.2|13831.3|13833.2|13832.3|13834.2|13833.2|13832|13830.7|215
1617303300000|2021-04-01 18:55:00|13833.7|13832.8|13832.3|13830.8|13835.1|13834.2|13831.1|13829.9|325
1617303600000|2021-04-01 19:00:00|13832.4|13830.9|13829.4|13827.9|13832.4|13831.2|13829|13827.7|396
1617303900000|2021-04-01 19:05:00|13829.3|13827.8|13829.3|13827.8|13829.6|13828.5|13828.2|13826.9|264
1617304200000|2021-04-01 19:10:00|13829|13828.1|13828.5|13827|13829.1|13828.2|13827.2|13825.9|260
1617304500000|2021-04-01 19:15:00|13828.4|13826.9|13829.5|13828|13830.6|13829.1|13827.3|13825.9|287
1617304800000|2021-04-01 19:20:00|13829.4|13827.9|13828.4|13826.9|13829.5|13828|13827.4|13826.1|261
1617305100000|2021-04-01 19:25:00|13828.5|13827|13829.5|13828|13829.7|13828.3|13828|13826.6|216
1617305400000|2021-04-01 19:30:00|13829.3|13827.8|13831.6|13830.1|13831.6|13830.3|13829.2|13827.8|219
1617305700000|2021-04-01 19:35:00|13831.5|13830|13831.3|13829.8|13832.5|13831.2|13830.4|13829.2|194
1617306000000|2021-04-01 19:40:00|13831.2|13829.7|13832.5|13831|13833.5|13832.1|13830.9|13829.6|186
1617306300000|2021-04-01 19:45:00|13832.6|13831.1|13833.6|13832.1|13833.7|13832.5|13831.3|13829.8|226
1617306600000|2021-04-01 19:50:00|13833.4|13831.9|13834.5|13833|13835.2|13834.1|13833|13831.6|304
1617306900000|2021-04-01 19:55:00|13834.6|13833.1|13834.3|13832.8|13836.6|13835.5|13832.9|13831.8|423
1617307200000|2021-04-01 20:00:00|13834.4|13832.9|13834.7|13833.2|13834.8|13833.5|13833|13831.7|264
1617307500000|2021-04-01 20:05:00|13835.1|13833.6|13834.3|13832.8|13835.5|13834|13834|13832.6|207
1617307800000|2021-04-01 20:10:00|13834.2|13832.7|13834.4|13832.9|13835.2|13833.7|13834.1|13832.6|180
1617308100000|2021-04-01 20:15:00|13834.3|13832.8|13833.2|13831.7|13834.5|13833|13832.3|13831.2|113
1617308400000|2021-04-01 20:20:00|13832.7|13831.2|13830.4|13828.9|13832.7|13831.4|13830.1|13828.6|125
1617308700000|2021-04-01 20:25:00|13830.3|13828.8|13830.8|13829.3|13831|13829.8|13828.3|13827.1|211
1617309000000|2021-04-01 20:30:00|13830.8|13829.3|13833.3|13831.8|13833.7|13832.3|13830.6|13829.1|232
1617309300000|2021-04-01 20:35:00|13833.4|13831.9|13832.9|13831.4|13834.1|13832.6|13832.8|13831.3|78
1617309600000|2021-04-01 20:40:00|13834.2|13832.7|13834.7|13833.2|13835.2|13833.8|13833.4|13832.2|166
1617309900000|2021-04-01 20:45:00|13834.9|13833.4|13836.1|13834.6|13836.2|13834.7|13834.4|13833|236
1617310200000|2021-04-01 20:50:00|13836.2|13834.7|13835.2|13833.7|13836.6|13835.1|13834.5|13833|217
1617310500000|2021-04-01 20:55:00|13835.3|13833.8|13835.4|13830.9|13838|13834.9|13834.1|13827.8|388
1617310800000|2021-04-01 21:00:00|13835.5|13830.7|13837|13830|13837|13833|13835.2|13829.8|36
1617311100000|2021-04-01 21:05:00|13837.3|13829.9|13834.4|13829.9|13838.3|13830.2|13833.8|13827.7|110
1617311400000|2021-04-01 21:10:00|13834.6|13830.1|13837.9|13830|13838.4|13830.4|13834.5|13828.2|136
1617311700000|2021-04-01 21:15:00|13837.8|13829.9|13837.8|13828.1|13838.1|13830|13836.2|13826.2|106
1617312000000|2021-04-01 21:20:00|13838|13828|13837.6|13828|13838.2|13828.9|13835.3|13827.7|63
1617312300000|2021-04-01 21:25:00|13838|13828.1|13838|13828|13838.2|13828.3|13835.5|13827.8|94
1617312600000|2021-04-01 21:30:00|13837.3|13827.4|13836.3|13829.6|13838.3|13830.4|13834.7|13827.2|239
1617312900000|2021-04-01 21:35:00|13836.6|13830.1|13836.3|13828.9|13838.2|13831.1|13834.8|13827.6|183
1617313200000|2021-04-01 21:40:00|13835.9|13827.6|13833.4|13828.4|13837.4|13828.8|13832.7|13827|205
1617313500000|2021-04-01 21:45:00|13833.8|13828.7|13833.5|13828.5|13833.8|13829|13833.3|13828.2|87
1617313800000|2021-04-01 21:50:00|13833.6|13828.4|13834|13828.6|13834.3|13829.1|13833.1|13828.1|88
1617314100000|2021-04-01 21:55:00|13834.5|13828.5|13833.5|13829|13834.5|13829|13833.1|13828.1|112
1617314400000|2021-04-01 22:00:00|13833.3|13829.1|13835.5|13832.3|13838.2|13834|13833.2|13827.5|557
1617314700000|2021-04-01 22:05:00|13835.7|13832.5|13834.6|13831.7|13836.4|13832.7|13834.3|13830.9|394
1617315000000|2021-04-01 22:10:00|13834.5|13831.6|13834.2|13831.8|13835.2|13832.7|13833.8|13831.2|166
1617315300000|2021-04-01 22:15:00|13834.3|13831.7|13835.4|13833.1|13836.2|13833.5|13834.1|13831.5|176
1617315600000|2021-04-01 22:20:00|13835.5|13833|13837.4|13834.7|13838|13835.2|13835.3|13832.6|204
1617315900000|2021-04-01 22:25:00|13837.2|13834.8|13835.5|13833.1|13838.2|13835.5|13834.7|13832.4|206
1617316200000|2021-04-01 22:30:00|13835.4|13833.2|13835.8|13832.9|13837|13833.7|13834.4|13832.2|195
1617316500000|2021-04-01 22:35:00|13835.7|13833|13836.7|13834.1|13837.3|13835.1|13835|13832.8|178
1617316800000|2021-04-01 22:40:00|13836.5|13834|13837.7|13834.8|13838.5|13835.8|13836|13833.7|155
1617317100000|2021-04-01 22:45:00|13838|13834.9|13836.7|13835.2|13838.8|13836.2|13836|13833.8|240
1617317400000|2021-04-01 22:50:00|13838.1|13834.9|13837.7|13835.4|13839.3|13836.9|13836.6|13834.5|176
1617317700000|2021-04-01 22:55:00|13837.9|13835.5|13838.5|13835.8|13838.8|13836.6|13836|13833|248
1617318000000|2021-04-01 23:00:00|13837.9|13836.4|13838.2|13836.7|13838.6|13837|13837.2|13835.5|209
1617318300000|2021-04-01 23:05:00|13838.3|13836.8|13835|13833.5|13838.3|13836.8|13832.3|13831|377
1617318600000|2021-04-01 23:10:00|13835.1|13833.6|13835.1|13833.6|13835.3|13833.8|13834.7|13833.4|64
1617318900000|2021-04-01 23:15:00|13834.8|13833.3|13834.4|13832.9|13835|13833.4|13834.1|13832.6|139
1617319200000|2021-04-01 23:20:00|13834.5|13833|13834.2|13832.7|13834.7|13833.2|13833.9|13832.6|160
1617319500000|2021-04-01 23:25:00|13833.9|13833|13832.6|13831.1|13834.5|13833|13832.3|13830.9|116
1617319800000|2021-04-01 23:30:00|13832.8|13831.3|13834.6|13833.1|13834.8|13833.3|13832.7|13831.2|91
1617320100000|2021-04-01 23:35:00|13834.8|13833.3|13834.8|13833.3|13835.2|13833.9|13834.4|13832.9|101
1617320400000|2021-04-01 23:40:00|13834.4|13833.5|13833.9|13833|13834.9|13833.5|13833.6|13832.1|78
1617320700000|2021-04-01 23:45:00|13834|13833.1|13833.6|13832.1|13835.1|13833.7|13833.5|13832|75
1617321000000|2021-04-01 23:50:00|13833.7|13832.2|13833.9|13832.4|13834.8|13833.6|13833.3|13831.9|120
1617321300000|2021-04-01 23:55:00|13834|13832.5|13834.5|13833|13834.8|13833.3|13833.8|13832.3|94
1617321600000|2021-04-02 00:00:00|13834.6|13833.1|13837.4|13835.9|13837.7|13836.3|13834.2|13832.9|183
1617321900000|2021-04-02 00:05:00|13837.3|13835.8|13841.8|13840.3|13846.4|13844.9|13837|13835.7|431
1617322200000|2021-04-02 00:10:00|13841.7|13840.2|13842.4|13840.9|13844.5|13843|13840.3|13838.8|279
1617322500000|2021-04-02 00:15:00|13842.5|13841|13840.7|13839.2|13843.3|13841.8|13840.5|13839|218
1617322800000|2021-04-02 00:20:00|13840.8|13839.3|13842.9|13841.4|13843.4|13841.9|13840.6|13839.1|155
1617323100000|2021-04-02 00:25:00|13843.4|13841.9|13840.1|13838.6|13844.6|13843.1|13839.9|13838.4|337
1617323400000|2021-04-02 00:30:00|13840.2|13838.7|13839.6|13838.1|13840.5|13839|13837.8|13836.3|411
1617323700000|2021-04-02 00:35:00|13839.5|13838|13840.8|13839.3|13841.1|13839.6|13838.6|13837.1|185
1617324000000|2021-04-02 00:40:00|13840.7|13839.2|13838.5|13837|13840.8|13839.3|13837.2|13835.7|227
1617324300000|2021-04-02 00:45:00|13838.4|13836.9|13839.8|13838.3|13841.1|13839.6|13838|13836.5|225
1617324600000|2021-04-02 00:50:00|13839.7|13838.2|13840.7|13839.2|13845.2|13842.8|13839.3|13838|279
1617324900000|2021-04-02 00:55:00|13840.6|13839.1|13842.6|13841.1|13844.3|13842.8|13839.5|13838|236
1617325200000|2021-04-02 01:00:00|13842.5|13841|13842|13840.5|13842.5|13841|13840.5|13839|214
1617325500000|2021-04-02 01:05:00|13841.9|13840.4|13842.7|13841.2|13842.8|13841.3|13840.6|13839.1|192
1617325800000|2021-04-02 01:10:00|13842.8|13841.3|13842.1|13841.2|13843.1|13841.9|13842|13840.7|136
1617326100000|2021-04-02 01:15:00|13842.3|13840.8|13840.5|13839|13842.5|13841.1|13840.1|13838.8|106
1617326400000|2021-04-02 01:20:00|13840|13839.1|13840.6|13839.1|13841.8|13840.6|13840|13838.8|157
1617326700000|2021-04-02 01:25:00|13840.5|13839|13838.7|13837.2|13840.6|13839.1|13838.2|13836.7|137
1617327000000|2021-04-02 01:30:00|13838.6|13837.1|13839.2|13837.7|13839.6|13838.3|13837.8|13836.3|161
1617327300000|2021-04-02 01:35:00|13839|13837.5|13838.4|13836.9|13839.5|13838|13838.4|13836.9|155
1617327600000|2021-04-02 01:40:00|13838.5|13837|13837|13835.5|13839.4|13838|13836.9|13835.4|162
1617327900000|2021-04-02 01:45:00|13837.1|13835.6|13838.7|13837.2|13840.9|13839.4|13836.8|13835.4|299
1617328200000|2021-04-02 01:50:00|13838.5|13837|13835|13833.5|13839.6|13838.3|13834.6|13833.4|216
1617328500000|2021-04-02 01:55:00|13835.2|13833.7|13835.8|13834.3|13836.6|13835.1|13834.6|13833.1|304
1617328800000|2021-04-02 02:00:00|13835.5|13834|13836|13834.5|13836.8|13835.3|13835.1|13833.6|219
1617329100000|2021-04-02 02:05:00|13835.9|13834.4|13836.3|13834.8|13838|13836.5|13835.7|13834.2|200
1617329400000|2021-04-02 02:10:00|13836.4|13834.9|13837.6|13836.1|13837.7|13836.2|13835.4|13833.9|143
1617329700000|2021-04-02 02:15:00|13837.5|13836|13838.8|13837.3|13839.3|13837.8|13837.1|13835.6|132
1617330000000|2021-04-02 02:20:00|13838.9|13837.4|13839.4|13837.9|13839.4|13838.2|13838.6|13837.1|134
1617330300000|2021-04-02 02:25:00|13839.3|13837.8|13839.1|13838.2|13840|13838.6|13839|13837.7|168
1617330600000|2021-04-02 02:30:00|13839.4|13837.9|13839.1|13838.2|13839.6|13838.3|13838.9|13837.5|98
1617330900000|2021-04-02 02:35:00|13839.2|13838.3|13838.9|13837.4|13842.8|13841.3|13838.8|13837.3|209
1617331200000|2021-04-02 02:40:00|13838.7|13837.2|13839.3|13837.8|13840|13838.5|13838.5|13837|184
1617331500000|2021-04-02 02:45:00|13839.4|13837.9|13842.2|13840.7|13842.2|13840.7|13839.1|13837.6|176
1617331800000|2021-04-02 02:50:00|13842.1|13840.6|13841.4|13839.9|13842.7|13841.2|13840.9|13839.4|177
1617332100000|2021-04-02 02:55:00|13841.5|13840|13844.8|13843.3|13844.9|13843.4|13840.8|13839.6|156
1617332400000|2021-04-02 03:00:00|13844.7|13843.2|13843.6|13842.1|13844.7|13843.2|13843.5|13841.7|274
1617332700000|2021-04-02 03:05:00|13843.5|13842|13845.6|13844.1|13846.4|13844.9|13843.5|13842|255
1617333000000|2021-04-02 03:10:00|13845.5|13844|13845.9|13844.4|13846.4|13844.9|13843.7|13842.2|398
1617333300000|2021-04-02 03:15:00|13846|13844.5|13847.3|13845.8|13847.9|13845.9|13844.8|13843.3|242
1617333600000|2021-04-02 03:20:00|13847.5|13846|13847.6|13846.1|13848.2|13846.7|13846.7|13845.2|181
1617333900000|2021-04-02 03:25:00|13847.7|13846.2|13849.4|13847.9|13851|13849.8|13847.6|13846.1|231
1617334200000|2021-04-02 03:30:00|13849.3|13847.8|13844.1|13842.6|13849.3|13847.8|13844|13842.5|149
1617334500000|2021-04-02 03:35:00|13843.9|13843|13844.6|13843.1|13845.8|13844.3|13842.4|13840.9|195
1617334800000|2021-04-02 03:40:00|13845.1|13843.6|13844.4|13842.9|13846.3|13844.8|13843.9|13842.4|253
1617335100000|2021-04-02 03:45:00|13844.3|13842.8|13845.5|13843.3|13845.6|13844.1|13843.2|13841.7|208
1617335400000|2021-04-02 03:50:00|13845.2|13843.7|13845.7|13844.2|13846.5|13845|13844.3|13843.1|236
1617335700000|2021-04-02 03:55:00|13845.6|13844.1|13846.1|13844.6|13846.4|13845.1|13845.1|13843.6|131
1617336000000|2021-04-02 04:00:00|13846|13844.5|13846.6|13845.1|13846.8|13845.5|13844.4|13842.4|178
1617336300000|2021-04-02 04:05:00|13846.7|13845.2|13845.4|13843.9|13846.9|13845.4|13845.2|13843.7|253
1617336600000|2021-04-02 04:10:00|13845.3|13843.8|13845.9|13844.4|13846.5|13845|13845|13843.5|218
1617336900000|2021-04-02 04:15:00|13845.8|13844.3|13844.6|13843.1|13846.5|13845|13844.5|13843|173
1617337200000|2021-04-02 04:20:00|13844.7|13843.2|13843.5|13842|13844.9|13843.4|13843|13841.9|121
1617337500000|2021-04-02 04:25:00|13843.6|13842.1|13843.7|13842.2|13843.9|13842.4|13843.2|13842|98
1617337800000|2021-04-02 04:30:00|13843.4|13841.9|13845.6|13844.1|13845.7|13844.2|13843|13841.5|228
1617338100000|2021-04-02 04:35:00|13845.5|13844|13845.8|13844.3|13846.6|13845.1|13845.3|13843.8|153
1617338400000|2021-04-02 04:40:00|13845.7|13844.2|13845.5|13844|13846|13844.3|13845.1|13843.6|156
1617338700000|2021-04-02 04:45:00|13845.6|13844.1|13845.8|13844.3|13846.8|13845.2|13845.5|13843.9|146
1617339000000|2021-04-02 04:50:00|13845.7|13844.2|13848.2|13846.7|13848.3|13846.8|13845.7|13844.2|200
1617339300000|2021-04-02 04:55:00|13848.1|13846.6|13846.5|13845|13848.2|13846.7|13846.3|13844.7|111
1617339600000|2021-04-02 05:00:00|13846.6|13845.1|13846.7|13845.2|13847.5|13846.1|13846.3|13844.4|131
1617339900000|2021-04-02 05:05:00|13846.6|13845.1|13848.4|13846.9|13848.8|13847.3|13846.1|13845|107
1617340200000|2021-04-02 05:10:00|13848.6|13847.1|13848.4|13846.9|13849|13847.5|13847.4|13845.9|95
1617340500000|2021-04-02 05:15:00|13848.3|13846.8|13851.8|13850.3|13851.9|13850.4|13848.2|13846.7|172
1617340800000|2021-04-02 05:20:00|13851.7|13850.2|13850.4|13848.9|13853.4|13852.1|13850.4|13848.9|168
1617341100000|2021-04-02 05:25:00|13850.7|13849.2|13849.3|13847.8|13851.7|13850.3|13849.3|13847.8|193
1617341400000|2021-04-02 05:30:00|13849.2|13847.7|13849.5|13848|13851.9|13850.4|13849|13847.5|164
1617341700000|2021-04-02 05:35:00|13849.6|13848.1|13846.6|13845.1|13849.6|13848.1|13845.8|13844.6|218
1617342000000|2021-04-02 05:40:00|13846.5|13845|13845.9|13844.4|13846.9|13845.4|13845.2|13844|223
1617342300000|2021-04-02 05:45:00|13845.4|13843.9|13844.3|13842.8|13845.5|13844.3|13843.3|13842.2|169
1617342600000|2021-04-02 05:50:00|13844.4|13842.9|13844.8|13843.3|13845.6|13844.1|13842.5|13841.2|165
1617342900000|2021-04-02 05:55:00|13844.9|13843.4|13847.1|13845.6|13849.8|13848.3|13844.8|13843.3|235
1617343200000|2021-04-02 06:00:00|13847.4|13845.9|13844.4|13842.9|13848.5|13847|13844.2|13842.7|273
1617343500000|2021-04-02 06:05:00|13844.3|13842.8|13841.5|13840|13844.3|13842.8|13841.3|13839.8|256
1617343800000|2021-04-02 06:10:00|13841.4|13839.9|13845.6|13844.1|13845.8|13844.6|13841.3|13839.8|219
1617344100000|2021-04-02 06:15:00|13845.7|13844.2|13845.6|13844.1|13846.7|13845.2|13845.1|13843.6|199
1617344400000|2021-04-02 06:20:00|13845.2|13844.3|13843.1|13841.6|13845.7|13844.5|13842.1|13840.4|224
1617344700000|2021-04-02 06:25:00|13843|13841.5|13843.2|13841.7|13844.9|13843.4|13842.1|13840.6|225
1617345000000|2021-04-02 06:30:00|13843.3|13841.8|13847.6|13846.1|13847.7|13846.2|13842.4|13840.9|239
1617345300000|2021-04-02 06:35:00|13847.5|13846|13845.4|13843.9|13848|13846.4|13845.4|13843.9|166
1617345600000|2021-04-02 06:40:00|13845.5|13844|13843.4|13841.9|13845.7|13844.3|13843.3|13841.8|178
1617345900000|2021-04-02 06:45:00|13843.3|13841.8|13845.7|13844.8|13846.5|13845|13843.3|13841.8|158
1617346200000|2021-04-02 06:50:00|13845.8|13844.9|13845.4|13843.9|13847.4|13846.1|13845.2|13843.9|123
1617346500000|2021-04-02 06:55:00|13845.2|13843.7|13844.1|13842.6|13845.8|13844.3|13843.6|13842.1|158
1617346800000|2021-04-02 07:00:00|13844.2|13842.7|13842.4|13840.9|13844.2|13842.7|13841.6|13840.1|212
1617347100000|2021-04-02 07:05:00|13842.3|13840.8|13835.7|13834.2|13842.6|13841.1|13835.6|13834.1|309
1617347400000|2021-04-02 07:10:00|13835.8|13834.3|13836.1|13834.6|13836.5|13835|13833.8|13832.3|207
1617347700000|2021-04-02 07:15:00|13836.2|13834.7|13841.6|13840.1|13842.5|13841|13835|13833.5|293
1617348000000|2021-04-02 07:20:00|13841.7|13840.2|13839.4|13837.9|13841.8|13840.3|13839|13837.7|139
1617348300000|2021-04-02 07:25:00|13839.6|13838.1|13836|13834.5|13839.6|13838.1|13835.5|13834.1|164
1617348600000|2021-04-02 07:30:00|13836.1|13834.6|13839.5|13838|13841.6|13840.1|13836|13834.2|255
1617348900000|2021-04-02 07:35:00|13839.4|13837.9|13840.6|13839.1|13840.8|13839.4|13838.7|13837.2|178
1617349200000|2021-04-02 07:40:00|13840.7|13839.2|13839.4|13837.9|13842.6|13841.1|13839.2|13837.7|181
1617349500000|2021-04-02 07:45:00|13839.2|13837.7|13841.8|13840.3|13843.1|13841.6|13839.2|13837.7|177
1617349800000|2021-04-02 07:50:00|13841.9|13840.4|13840.7|13839.2|13842.4|13840.7|13840|13838.5|188
1617350100000|2021-04-02 07:55:00|13840.8|13839.3|13839|13837.5|13841.2|13839.6|13839|13837.5|171
1617350400000|2021-04-02 08:00:00|13838.5|13837|13841|13839.5|13842.2|13841|13838.5|13837|267
1617350700000|2021-04-02 08:05:00|13840.9|13839.4|13840.5|13839|13841.6|13840.1|13840.4|13838.9|168
1617351000000|2021-04-02 08:10:00|13840.6|13839.1|13840.4|13838.9|13840.8|13839.3|13838.3|13836.8|175
1617351300000|2021-04-02 08:15:00|13840.3|13838.8|13839.5|13838.6|13840.4|13839.3|13838.3|13836.8|174
1617351600000|2021-04-02 08:20:00|13839.6|13838.7|13839.6|13838.1|13841|13839.6|13838.9|13837.5|175
1617351900000|2021-04-02 08:25:00|13839.5|13838|13840.1|13838.6|13840.8|13839.3|13839.3|13837.8|161
1617352200000|2021-04-02 08:30:00|13840|13838.5|13839.3|13837.8|13840.5|13839|13838.3|13836.9|215
1617352500000|2021-04-02 08:35:00|13839.2|13837.7|13839.6|13838.1|13840|13838.5|13838.4|13837.1|187
1617352800000|2021-04-02 08:40:00|13839.5|13838|13841.7|13840.2|13842.5|13841|13839.3|13837.8|230
1617353100000|2021-04-02 08:45:00|13841.6|13840.1|13840.6|13839.1|13841.8|13840.5|13838.8|13837.3|260
1617353400000|2021-04-02 08:50:00|13840.7|13839.2|13838.6|13837.1|13841.3|13840.1|13838.4|13836.9|196
1617353700000|2021-04-02 08:55:00|13838.7|13837.2|13836.3|13834.8|13838.7|13837.2|13835.2|13833.7|292
1617354000000|2021-04-02 09:00:00|13835.5|13834|13836.4|13834.9|13837.7|13836.2|13835.2|13833.1|256
1617354300000|2021-04-02 09:05:00|13836.3|13834.8|13835.6|13834.1|13836.3|13834.8|13834.6|13833.1|150
1617354600000|2021-04-02 09:10:00|13835.4|13833.9|13835.4|13833.9|13837.6|13836.1|13835.4|13833.9|190
1617354900000|2021-04-02 09:15:00|13835.6|13834.1|13832.3|13831.4|13835.9|13834.4|13832.2|13830.9|208
1617355200000|2021-04-02 09:20:00|13832.4|13831.5|13831.7|13830.2|13834.5|13833|13831.6|13830.1|167
1617355500000|2021-04-02 09:25:00|13832.8|13831.3|13834|13832.5|13835.3|13833.8|13832.8|13831.3|218
1617355800000|2021-04-02 09:30:00|13833.7|13832.2|13832.3|13830.8|13833.7|13832.4|13832.1|13830.6|134
1617356100000|2021-04-02 09:35:00|13832.2|13830.7|13832.6|13831.1|13833|13831.5|13831.1|13829.6|239
1617356400000|2021-04-02 09:40:00|13832.7|13831.2|13833.3|13831.8|13833.6|13832.1|13831.5|13830.2|251
1617356700000|2021-04-02 09:45:00|13833.2|13831.7|13833.9|13832.4|13834.2|13832.8|13832|13830.5|197
1617357000000|2021-04-02 09:50:00|13833.8|13832.3|13834.6|13833.1|13835.1|13833.6|13833.4|13831.7|248
1617357300000|2021-04-02 09:55:00|13834.5|13833|13835.6|13834.1|13835.8|13834.3|13833.6|13832.1|218
1617357600000|2021-04-02 10:00:00|13834.9|13833.4|13838.1|13836.6|13838.2|13836.7|13834.7|13833.2|243
1617357900000|2021-04-02 10:05:00|13838|13836.5|13840|13838.5|13840|13838.7|13837.4|13835.9|193
1617358200000|2021-04-02 10:10:00|13839.9|13838.4|13839.8|13838.3|13840.1|13838.7|13839|13838|117
1617358500000|2021-04-02 10:15:00|13839.7|13838.2|13838.7|13837.2|13840.1|13838.6|13837.9|13836.4|173
1617358800000|2021-04-02 10:20:00|13838.8|13837.3|13841.7|13840.2|13841.8|13840.3|13838.4|13837.2|201
1617359100000|2021-04-02 10:25:00|13841.6|13840.1|13841.4|13839.9|13841.9|13840.4|13840.9|13839.4|202
1617359400000|2021-04-02 10:30:00|13841|13839.5|13839.4|13837.9|13841.3|13839.8|13838.1|13836.6|179
1617359700000|2021-04-02 10:35:00|13839.3|13837.8|13837.7|13836.2|13840|13838.3|13837.1|13835.9|162
1617360000000|2021-04-02 10:40:00|13837.6|13836.1|13837.9|13837|13838.8|13837.3|13837.6|13836.1|138
1617360300000|2021-04-02 10:45:00|13837.8|13836.9|13839.6|13838.1|13840.2|13838.7|13837.1|13835.7|214
1617360600000|2021-04-02 10:50:00|13839.7|13838.2|13839.8|13838.3|13840|13838.5|13839.1|13837.2|161
1617360900000|2021-04-02 10:55:00|13839.7|13838.2|13839.2|13837.7|13840.5|13839.2|13839.1|13837.6|172
1617361200000|2021-04-02 11:00:00|13839.3|13837.8|13840|13838.5|13840.8|13839.3|13838.9|13837.5|159
1617361500000|2021-04-02 11:05:00|13840.1|13838.6|13839.8|13838.3|13840.7|13839.6|13839|13837.4|188
1617361800000|2021-04-02 11:10:00|13839.9|13838.4|13839.9|13838.4|13841.7|13840.2|13839.4|13838.1|211
1617362100000|2021-04-02 11:15:00|13839.8|13838.3|13838.2|13836.7|13840.7|13839.2|13837.6|13836.1|244
1617362400000|2021-04-02 11:20:00|13838.1|13836.6|13837|13835.5|13838.6|13837.1|13836.2|13834.9|186
1617362700000|2021-04-02 11:25:00|13837.1|13835.6|13832.8|13831.3|13837.6|13836|13832.6|13831.1|206
1617363000000|2021-04-02 11:30:00|13832.6|13831.1|13835.2|13833.7|13836.7|13835.1|13832.5|13831.1|285
1617363300000|2021-04-02 11:35:00|13835.1|13833.6|13837.6|13836.1|13837.6|13836.4|13834.7|13833.6|171
1617363600000|2021-04-02 11:40:00|13837.8|13836.3|13837.5|13836|13838.3|13836.8|13836.9|13835.3|180
1617363900000|2021-04-02 11:45:00|13837.2|13835.7|13835.9|13834.4|13838.4|13837|13835.7|13834.2|237
1617364200000|2021-04-02 11:50:00|13835.8|13834.3|13829.4|13827.9|13835.9|13834.5|13829.4|13827.9|207
1617364500000|2021-04-02 11:55:00|13829.3|13827.8|13830.6|13829.1|13831.6|13829.7|13828.1|13826.8|244
1617364800000|2021-04-02 12:00:00|13830.5|13829|13831.3|13829.8|13833.3|13831.8|13829.2|13827.7|256
1617365100000|2021-04-02 12:05:00|13831.2|13829.7|13833|13831.5|13833.4|13831.7|13829.8|13828.3|251
1617365400000|2021-04-02 12:10:00|13832.6|13831.1|13829.5|13828|13832.8|13831.6|13829.5|13828|173
1617365700000|2021-04-02 12:15:00|13829.6|13828.1|13826.4|13824.9|13829.7|13828.2|13825.5|13824.3|189
1617366000000|2021-04-02 12:20:00|13826.5|13825|13827|13825.5|13827|13825.5|13823.7|13822.2|229
1617366300000|2021-04-02 12:25:00|13827.1|13825.6|13832.4|13825.1|13834.2|13827.5|13826.1|13816.1|453
1617366600000|2021-04-02 12:30:00|13831.7|13824.7|13827.4|13825.9|13832.8|13828.1|13816|13807.1|1119
1617366900000|2021-04-02 12:35:00|13827.6|13826.1|13836.6|13834.8|13844|13841.9|13825|13822.8|1076
1617367200000|2021-04-02 12:40:00|13836.7|13834.7|13829.6|13827.6|13836.7|13834.8|13829.4|13827.2|779
1617367500000|2021-04-02 12:45:00|13829.8|13828.3|13833.2|13831.7|13833.9|13832.4|13827.3|13825.1|729
1617367800000|2021-04-02 12:50:00|13833.3|13831.8|13835.3|13833.8|13835.5|13834|13830.4|13829.4|302
1617368100000|2021-04-02 12:55:00|13834.7|13833.2|13834.7|13833.2|13837.4|13835.9|13833.1|13831.4|337
1617368400000|2021-04-02 13:00:00|13834.8|13833.3|13825|13823.5|13835.4|13833.4|13825|13823.5|359
1617368700000|2021-04-02 13:05:00|13824.9|13823.4|13819.3|13817.8|13825.7|13824.4|13815|13813.5|625
1617369000000|2021-04-02 13:10:00|13819.4|13817.9|13820.8|13819.3|13821.6|13820.1|13817.5|13816|373
1617369300000|2021-04-02 13:15:00|13820.7|13819.2|13822.5|13821|13822.7|13821.2|13818.8|13816.9|347
1617369600000|2021-04-02 13:20:00|13822.3|13821.4|13820.2|13818.7|13822.6|13821.4|13820|13818.6|243
1617369900000|2021-04-02 13:25:00|13820.3|13818.8|13818.6|13817.1|13821.9|13820.4|13818.5|13817|213
1617370200000|2021-04-02 13:30:00|13818.5|13817|13821.9|13820.4|13822.9|13821.4|13816.9|13815.4|275
1617370500000|2021-04-02 13:35:00|13822|13820.5|13826.8|13825.3|13827.4|13826|13821.8|13820.3|268
1617370800000|2021-04-02 13:40:00|13826.9|13825.4|13827.4|13825.9|13831.8|13830.3|13826|13824.5|394
1617371100000|2021-04-02 13:45:00|13827.3|13825.8|13828.5|13827|13829.1|13827.6|13825.7|13824.2|239
1617371400000|2021-04-02 13:50:00|13828.6|13827.1|13828.7|13827.8|13829.1|13827.9|13826.8|13825.3|176
1617371700000|2021-04-02 13:55:00|13828.6|13827.7|13830.9|13829.4|13831|13829.5|13827.9|13826.4|225
1617372000000|2021-04-02 14:00:00|13830.7|13829.2|13829.2|13827.7|13831.2|13829.7|13829|13827.5|361
1617372300000|2021-04-02 14:05:00|13829.1|13827.6|13824.7|13823.2|13829.3|13827.9|13824|13822.5|303
1617372600000|2021-04-02 14:10:00|13824.5|13823|13819.7|13818.2|13824.6|13823.1|13818.3|13816.8|416
1617372900000|2021-04-02 14:15:00|13819.4|13817.9|13819.8|13818.3|13820.2|13818.9|13818.3|13816.8|241
1617373200000|2021-04-02 14:20:00|13819.7|13818.2|13819.5|13818|13819.9|13818.4|13817.4|13816.2|240
1617373500000|2021-04-02 14:25:00|13819.6|13818.1|13816.7|13815.2|13819.6|13818.2|13815.6|13814.1|218
1617373800000|2021-04-02 14:30:00|13816.5|13815|13818.1|13816.6|13819.7|13818.2|13816.4|13814.9|225
1617374100000|2021-04-02 14:35:00|13818.2|13816.7|13820.2|13818.7|13820.2|13818.7|13815.7|13814.6|225
1617374400000|2021-04-02 14:40:00|13820.1|13818.6|13819.6|13818.1|13820.7|13819.2|13819.3|13817.8|316
1617374700000|2021-04-02 14:45:00|13819.7|13818.2|13816.3|13814.8|13820.6|13819.1|13816.2|13814.7|227
1617375000000|2021-04-02 14:50:00|13816.2|13814.7|13818.9|13817.4|13819.8|13818.3|13814.7|13813.2|197
1617375300000|2021-04-02 14:55:00|13819|13817.5|13827.9|13826.4|13829.7|13828|13818.6|13817.1|273
1617375600000|2021-04-02 15:00:00|13828|13826.5|13820.9|13819.4|13828.5|13826.5|13820.7|13818.7|445
1617375900000|2021-04-02 15:05:00|13821.2|13819.1|13823.9|13822.4|13824.9|13822.8|13820.7|13818.8|267
1617376200000|2021-04-02 15:10:00|13824|13822.5|13826.3|13821.7|13826.3|13822.5|13820.3|13818.5|522
1617376500000|2021-04-02 15:15:00|13826.2|13821.8|13825.8|13823.1|13829.3|13824.6|13824.1|13818.7|677
1617376800000|2021-04-02 15:20:00|13825.9|13822.9|13827.1|13817.1|13829.3|13823.6|13821.6|13814.1|1507
1617377100000|2021-04-02 15:25:00|13827|13817|13825.9|13824.4|13831|13827.2|13824.2|13816.5|925
1617377400000|2021-04-02 15:30:00|13826|13824.5|13824.6|13823.1|13833.8|13826.7|13820.7|13812.7|1214
1617377700000|2021-04-02 15:35:00|13824.2|13822.7|13825|13823.5|13833.5|13826.1|13822.5|13819.3|879
1617378000000|2021-04-02 15:40:00|13824.8|13823.3|13826.8|13822|13828.7|13824.1|13822.6|13818.2|565
1617378300000|2021-04-02 15:45:00|13826.4|13821.6|13824.8|13820.4|13827.3|13823.3|13823.3|13816.8|728
1617378600000|2021-04-02 15:50:00|13824.6|13820.3|13825.9|13818.8|13827.6|13822.5|13823.1|13817.2|571
1617378900000|2021-04-02 15:55:00|13824.9|13819.7|13824.7|13819.4|13827.9|13822.2|13822.4|13817.4|590
1617379200000|2021-04-02 16:00:00|13824.8|13819.2|13823.7|13819.5|13825.4|13823.2|13821.4|13818.6|646
1617379500000|2021-04-02 16:05:00|13823.5|13818.9|13824.1|13819.1|13825.7|13822.7|13822.1|13817.4|650
1617379800000|2021-04-02 16:10:00|13823.9|13819.2|13822.3|13813.3|13824.7|13821|13821.5|13811.5|985
1617380100000|2021-04-02 16:15:00|13822.4|13813.1|13822|13818.6|13825.9|13820|13820.4|13813|1284
1617380400000|2021-04-02 16:20:00|13822.2|13818.4|13824.4|13817.5|13827|13820.1|13820.3|13814.1|2138
1617380700000|2021-04-02 16:25:00|13824.2|13817.7|13824.6|13818.5|13826|13821.2|13821.9|13813.5|687
1617381000000|2021-04-02 16:30:00|13824.4|13818.8|13823|13820.1|13826|13822.2|13822|13814.6|789
1617381300000|2021-04-02 16:35:00|13822.8|13820.2|13824.6|13821|13824.9|13821.6|13821|13818.8|429
1617381600000|2021-04-02 16:40:00|13824.7|13820.9|13823.5|13820.3|13825.2|13822.2|13821.4|13818.3|636
1617381900000|2021-04-02 16:45:00|13822.2|13821.3|13823.9|13819.8|13825.1|13821.9|13822.2|13816.4|545
1617382200000|2021-04-02 16:50:00|13824|13819.9|13823.5|13819.8|13825.1|13821.7|13822|13819.2|392
1617382500000|2021-04-02 16:55:00|13823.4|13819.7|13824.4|13819.1|13825.3|13822.1|13822.3|13818.9|380
1617382800000|2021-04-02 17:00:00|13823.7|13819.5|13825.2|13822|13825.4|13823|13821.3|13818.9|478
1617383100000|2021-04-02 17:05:00|13824.8|13822.1|13826.2|13821|13834.8|13825.5|13824.7|13819.3|594
1617383400000|2021-04-02 17:10:00|13826.1|13821.1|13825.7|13820|13828.9|13824.9|13823.8|13820|1006
1617383700000|2021-04-02 17:15:00|13825.3|13821.2|13830.2|13820.2|13833.6|13824.9|13823|13815.8|1295
1617384000000|2021-04-02 17:20:00|13830.3|13820.3|13830.2|13820.2|13832|13823.3|13826.5|13817.4|1719
1617384300000|2021-04-02 17:25:00|13830.5|13820.5|13830.1|13820.1|13833.2|13823.5|13826.7|13817|1988
1617384600000|2021-04-02 17:30:00|13830.2|13820.2|13832.3|13822.3|13832.4|13824|13827.1|13818.9|1722
1617384900000|2021-04-02 17:35:00|13832.4|13822.4|13829.2|13822.1|13832.4|13824.6|13827.4|13819.1|2091
1617385200000|2021-04-02 17:40:00|13829|13822.3|13828.7|13818.7|13834|13825.7|13827.3|13817.3|2042
1617385500000|2021-04-02 17:45:00|13829.1|13819.1|13830.1|13820.1|13834.1|13824.1|13827.2|13817.2|1849
1617385800000|2021-04-02 17:50:00|13830.2|13820.2|13832.1|13823.3|13834|13824|13825.9|13815.9|1941
1617386100000|2021-04-02 17:55:00|13831.8|13821.8|13828.2|13818.2|13832.4|13823.7|13826.1|13817.9|2247
1617386400000|2021-04-02 18:00:00|13828.4|13818.4|13825.9|13817.3|13832.5|13825.2|13823.3|13815.9|1492
1617386700000|2021-04-02 18:05:00|13826.3|13817.7|13825.9|13819.6|13831.9|13825.4|13824.1|13814.5|2214
1617387000000|2021-04-02 18:10:00|13827.1|13819.2|13824.8|13814.8|13831.4|13823.7|13824.2|13814.2|982
1617387300000|2021-04-02 18:15:00|13824.9|13814.9|13826|13816|13831.9|13822.6|13822|13812|1522
1617387600000|2021-04-02 18:20:00|13825.8|13815.8|13826.2|13816.2|13831.2|13821.4|13824.2|13814.2|1310
1617387900000|2021-04-02 18:25:00|13825.8|13815.8|13830.2|13820.2|13832.5|13824.2|13824.6|13814.6|1491
1617388200000|2021-04-02 18:30:00|13829.9|13819.9|13827.5|13817.5|13832.1|13822.1|13826.2|13816.2|1158
1617388500000|2021-04-02 18:35:00|13827.6|13817.6|13828|13818|13832.2|13823.2|13824.3|13814.3|1324
1617388800000|2021-04-02 18:40:00|13827.7|13817.7|13828.2|13818.2|13832.5|13822.5|13823.5|13814.7|1300
1617389100000|2021-04-02 18:45:00|13829.4|13819.4|13827.9|13817.9|13833.2|13823.2|13825.9|13815.9|1599
1617389400000|2021-04-02 18:50:00|13828.7|13818.7|13830|13820|13830.9|13820.9|13825.9|13815.9|1580
1617389700000|2021-04-02 18:55:00|13829.8|13819.8|13829.5|13819.5|13832.6|13825.5|13825.5|13816|1796
1617390000000|2021-04-02 19:00:00|13829.6|13819.6|13827.2|13817.2|13833.1|13823.1|13826|13816|1472
1617390300000|2021-04-02 19:05:00|13827.8|13817.8|13828.6|13818.6|13832|13822|13825.5|13815.5|1451
1617390600000|2021-04-02 19:10:00|13829.1|13819.1|13828.5|13818.5|13832.1|13822.1|13827|13817|1336
1617390900000|2021-04-02 19:15:00|13828.9|13818.9|13831.2|13821.2|13834.3|13824.3|13823.4|13813.4|1488
1617391200000|2021-04-02 19:20:00|13831.5|13821.5|13829.5|13819.5|13834.4|13824.4|13825.7|13815.7|1618
1617391500000|2021-04-02 19:25:00|13829.7|13819.7|13827.1|13817.1|13831.6|13821.6|13827.1|13817.1|1526
1617391800000|2021-04-02 19:30:00|13827.2|13817.2|13830.1|13820.1|13834.7|13824.9|13826|13816|1478
1617392100000|2021-04-02 19:35:00|13830.5|13820.5|13833.8|13825.1|13844.2|13834.2|13830.1|13820.1|1065
1617392400000|2021-04-02 19:40:00|13833.2|13824.9|13840.6|13830.6|13842.5|13832.8|13833.2|13823.8|885
1617392700000|2021-04-02 19:45:00|13840.8|13830.8|13833.8|13826.5|13841|13831|13832.1|13822.3|581
1617393000000|2021-04-02 19:50:00|13833.9|13826.6|13836.4|13827.3|13842.4|13832.7|13833.1|13824.7|622
1617393300000|2021-04-02 19:55:00|13836.3|13827.4|13841.5|13831.7|13843.4|13833.4|13833.7|13824.9|566
1617393600000|2021-04-02 20:00:00|13841.6|13831.3|13838.6|13828.6|13841.6|13831.3|13835.9|13825.9|538
1617393900000|2021-04-02 20:05:00|13838.7|13828.7|13835.4|13825.4|13842.6|13832.6|13831.8|13821.8|560
1617394200000|2021-04-02 20:10:00|13835.3|13825.3|13835.3|13825.3|13837.7|13827.7|13829|13819|605
1617394500000|2021-04-02 20:15:00|13835.4|13825.4|13830.9|13820.9|13840.7|13830.7|13824.5|13814.5|298
1617394800000|2021-04-02 20:20:00|13829.8|13819.8|13835.5|13825.5|13840.1|13830.7|13825.6|13815.6|357
1617395100000|2021-04-02 20:25:00|13835.4|13825.4|13834.6|13824.6|13836.3|13826.3|13818.5|13808.5|234
1617395400000|2021-04-02 20:30:00|13833.7|13823.7|13833.9|13823.9|13837.2|13827.2|13831.8|13821.8|160
1617395700000|2021-04-02 20:35:00|13834.2|13824.2|13831|13821.3|13836.2|13827.8|13827.5|13818.6|235
1617396000000|2021-04-02 20:40:00|13830.7|13821.2|13837|13827|13842.4|13832.4|13829.3|13820.2|185
1617396300000|2021-04-02 20:45:00|13835.8|13825.8|13834.8|13824.8|13840.2|13830.2|13828.8|13818.8|217
1617396600000|2021-04-02 20:50:00|13834.7|13824.7|13836.9|13826.9|13844.6|13834.6|13827|13817|256
1617396900000|2021-04-02 20:55:00|13839.8|13829.8|13838.4|13828.4|13845|13835|13829.6|13819.6|234
1617570000000|2021-04-04 21:00:00|13841.7|13821.7|13845.6|13825.6|13845.6|13825.6|13835.2|13815.2|29
1617570300000|2021-04-04 21:05:00|13839.5|13819.5|13843.8|13823.8|13845.6|13825.6|13833.4|13813.4|69
1617570600000|2021-04-04 21:10:00|13841.5|13821.5|13834.1|13824.1|13845.6|13825.6|13830|13815.3|109
1617570900000|2021-04-04 21:15:00|13834.4|13824.4|13831.7|13821.7|13840.6|13830.6|13829.6|13819.6|105
1617571200000|2021-04-04 21:20:00|13831.9|13821.9|13832.4|13822.4|13833.9|13823.9|13829.6|13819.6|62
1617571500000|2021-04-04 21:25:00|13832.5|13822.5|13832.5|13822.5|13833.1|13823.1|13828.6|13818.6|41
1617571800000|2021-04-04 21:30:00|13832.7|13822.7|13831.5|13821.5|13839.3|13829.3|13831.1|13821.1|83
1617572100000|2021-04-04 21:35:00|13831.9|13821.9|13831.4|13821.4|13832.2|13822.2|13830.9|13820.9|42
1617572400000|2021-04-04 21:40:00|13831.5|13821.5|13836.3|13826.3|13838.3|13828.3|13830.9|13820.9|67
1617572700000|2021-04-04 21:45:00|13835.5|13825.5|13830.9|13820.9|13838.6|13828.6|13830.3|13820.3|105
1617573000000|2021-04-04 21:50:00|13831.2|13821.2|13830.7|13820.7|13839.2|13829.2|13830.5|13820.5|82
1617573300000|2021-04-04 21:55:00|13830.6|13820.6|13830.6|13820.6|13838.7|13828.7|13828.9|13818.9|89
1617573600000|2021-04-04 22:00:00|13832.9|13822.9|13833.9|13823.9|13836.6|13826.6|13817.6|13807.6|1237
1617573900000|2021-04-04 22:05:00|13834.2|13824.2|13835.2|13825.2|13838.4|13829.4|13833.1|13823.3|844
1617574200000|2021-04-04 22:10:00|13835.1|13825.1|13831.8|13822.7|13836|13827.3|13829.7|13819.7|966
1617574500000|2021-04-04 22:15:00|13832.7|13823.1|13833.6|13823.6|13834.2|13825.9|13827.4|13817.4|668
1617574800000|2021-04-04 22:20:00|13833.1|13823.1|13830.2|13820.2|13834.2|13824.2|13825.8|13816.4|826
1617575100000|2021-04-04 22:25:00|13831|13821|13831.2|13822.3|13833.6|13825.5|13826.7|13816.7|797
1617575400000|2021-04-04 22:30:00|13829.5|13823.7|13827.8|13817.8|13832.4|13825.2|13822.8|13813.5|850
1617575700000|2021-04-04 22:35:00|13827.4|13817.4|13829.4|13819.8|13831.9|13823.6|13824.1|13814.2|995
1617576000000|2021-04-04 22:40:00|13828.8|13820.6|13830.1|13820.1|13832.3|13823.4|13823.5|13813.5|1045
1617576300000|2021-04-04 22:45:00|13831|13821|13830.6|13820.7|13833.2|13823.4|13826.5|13816.5|1192
1617576600000|2021-04-04 22:50:00|13829.6|13819.6|13828.8|13818.8|13832.8|13823.4|13826.4|13817|1202
1617576900000|2021-04-04 22:55:00|13828.4|13818.4|13827.9|13819.4|13831.8|13822.5|13825.4|13816.9|1167
1617577200000|2021-04-04 23:00:00|13827.7|13819.6|13820.8|13818.2|13828.2|13822.3|13820.7|13812.8|863
1617577500000|2021-04-04 23:05:00|13820.7|13817.9|13823.1|13820.9|13824.4|13821.3|13818.5|13815.8|492
1617577800000|2021-04-04 23:10:00|13823|13820.8|13823.4|13819.9|13825.9|13822.5|13822.6|13819.6|350
1617578100000|2021-04-04 23:15:00|13822.9|13820.4|13821.7|13820.2|13824.9|13821.5|13820.3|13818.1|206
1617578400000|2021-04-04 23:20:00|13821.6|13820.1|13823.6|13821.3|13825.5|13823.3|13820.9|13818.9|375
1617578700000|2021-04-04 23:25:00|13823.7|13821.2|13823.4|13821.9|13823.8|13822|13822.8|13820.8|201
1617579000000|2021-04-04 23:30:00|13823.2|13821.7|13826.7|13824|13827.2|13824.7|13823|13820.9|331
1617579300000|2021-04-04 23:35:00|13826.3|13824.2|13824.4|13822.9|13826.9|13824.2|13823.7|13821.8|203
1617579600000|2021-04-04 23:40:00|13824.5|13823|13825.1|13823.6|13825.9|13823.8|13823.6|13821.8|146
1617579900000|2021-04-04 23:45:00|13825|13823.5|13826.2|13824.7|13826.8|13825.1|13824.3|13822.2|187
1617580200000|2021-04-04 23:50:00|13826.3|13824.8|13828.5|13826.2|13829|13826.8|13825.7|13823.7|299
1617580500000|2021-04-04 23:55:00|13828.6|13826.1|13831.1|13829.6|13832.8|13831|13827.8|13825.8|393
1617580800000|2021-04-05 00:00:00|13831|13829.5|13829.9|13826.6|13831|13829.5|13828.3|13826|293
1617581100000|2021-04-05 00:05:00|13829.4|13827|13824.3|13822.8|13830|13827.7|13824.3|13822.3|301
1617581400000|2021-04-05 00:10:00|13824.8|13822.7|13824.1|13822.6|13826.2|13824.5|13823.4|13821.5|305
1617581700000|2021-04-05 00:15:00|13824.2|13822.7|13825.4|13823.9|13827|13825.2|13823.1|13820.8|220
1617582000000|2021-04-05 00:20:00|13825.3|13823.8|13827.3|13825.8|13827.9|13826.2|13824.9|13823|253
1617582300000|2021-04-05 00:25:00|13827.2|13825.7|13827.2|13826.3|13828.8|13827.2|13826.4|13824.3|263
1617582600000|2021-04-05 00:30:00|13827.5|13826|13827.6|13826.1|13828|13826.2|13824.4|13822.4|223
1617582900000|2021-04-05 00:35:00|13827.7|13826.2|13829.7|13827.5|13830.8|13829|13826.8|13824.4|298
1617583200000|2021-04-05 00:40:00|13829.5|13828|13830.8|13828.7|13831.1|13829.5|13828.5|13826.4|327
1617583500000|2021-04-05 00:45:00|13830.5|13829|13831.2|13829.7|13831.9|13829.9|13829.3|13827.4|175
1617583800000|2021-04-05 00:50:00|13831.1|13829.6|13831.2|13828.9|13836.3|13834.6|13826.5|13816.5|407
1617584100000|2021-04-05 00:55:00|13831|13828.4|13830.1|13828.6|13831.8|13829.3|13828.2|13826.2|383
1617584400000|2021-04-05 01:00:00|13829.9|13827.7|13831.8|13830.3|13832.3|13830.4|13828.5|13826.5|304
1617584700000|2021-04-05 01:05:00|13831.7|13830.2|13828.4|13826.9|13833|13830.3|13828.2|13826.6|272
1617585000000|2021-04-05 01:10:00|13828.6|13827.1|13828.3|13826.8|13829.6|13827.9|13828.2|13826.7|148
1617585300000|2021-04-05 01:15:00|13828.4|13826.9|13831.3|13829.8|13831.5|13830|13828.2|13826.4|220
1617585600000|2021-04-05 01:20:00|13831.5|13829.4|13833.7|13832.2|13835|13833.2|13831.2|13829.4|231
1617585900000|2021-04-05 01:25:00|13833.6|13832.1|13834.5|13833|13835.4|13833.9|13831.9|13830.4|230
1617586200000|2021-04-05 01:30:00|13834.3|13832.8|13833.3|13831.8|13835.2|13833.7|13832.5|13830.7|323
1617586500000|2021-04-05 01:35:00|13833.2|13831.7|13836.7|13835.2|13837.8|13836|13833.2|13831.7|233
1617586800000|2021-04-05 01:40:00|13836.6|13835.1|13837.6|13836.1|13838|13836.1|13835.3|13833.5|189
1617587100000|2021-04-05 01:45:00|13837.5|13836|13842.9|13841.4|13843|13841.5|13836.1|13834.1|332
1617587400000|2021-04-05 01:50:00|13842.8|13841.3|13841.2|13839.7|13843.8|13842.3|13840.6|13839.1|272
1617587700000|2021-04-05 01:55:00|13841.3|13839.8|13840.9|13839.4|13842.6|13841.3|13839.2|13837.6|256
1617588000000|2021-04-05 02:00:00|13840.3|13838.8|13841.7|13840.2|13842.4|13840.9|13838.9|13837.4|243
1617588300000|2021-04-05 02:05:00|13841.8|13840.3|13838.5|13837|13841.8|13840.3|13838.3|13836.8|277
1617588600000|2021-04-05 02:10:00|13838.3|13836.8|13838.6|13837.7|13839.7|13838.2|13838|13836|242
1617588900000|2021-04-05 02:15:00|13838.8|13837.3|13838.5|13837|13839.5|13838|13837.2|13835.6|196
1617589200000|2021-04-05 02:20:00|13838.4|13836.9|13839.3|13837.8|13840.6|13839.1|13836.4|13834.9|245
1617589500000|2021-04-05 02:25:00|13839.4|13837.9|13838.7|13837.2|13840.2|13838.3|13838.1|13836.6|202
1617589800000|2021-04-05 02:30:00|13838.6|13837.1|13836.8|13835.3|13838.8|13837.3|13836.6|13835.1|236
1617590100000|2021-04-05 02:35:00|13837|13835.5|13836.7|13835.2|13837.6|13836.1|13835.7|13834.6|281
1617590400000|2021-04-05 02:40:00|13836.6|13835.1|13836.5|13835|13838.1|13836.6|13835.1|13833.6|189
1617590700000|2021-04-05 02:45:00|13836.4|13834.9|13835.9|13834.4|13837.6|13836.1|13835.8|13834.3|175
1617591000000|2021-04-05 02:50:00|13836|13834.5|13834.3|13832.8|13837.3|13835.8|13833.9|13832.7|192
1617591300000|2021-04-05 02:55:00|13834.2|13832.7|13836.2|13834.7|13836.4|13834.9|13834|13832.7|172
1617591600000|2021-04-05 03:00:00|13836.3|13834.8|13835|13833.5|13837.3|13835.9|13835|13833.5|192
1617591900000|2021-04-05 03:05:00|13834.5|13833.6|13835|13833.5|13836.4|13834.9|13833.8|13832.3|198
1617592200000|2021-04-05 03:10:00|13835.1|13833.6|13836.9|13835.4|13836.9|13835.4|13834.7|13833.5|162
1617592500000|2021-04-05 03:15:00|13837|13835.5|13838.5|13837|13838.5|13837|13835.2|13834|170
1617592800000|2021-04-05 03:20:00|13838.4|13836.9|13839.1|13837.6|13840.8|13839.5|13838.4|13836.9|242
1617593100000|2021-04-05 03:25:00|13839|13837.5|13839.4|13837.9|13840.5|13839|13838.3|13836.8|190
1617593400000|2021-04-05 03:30:00|13839.3|13837.8|13837.4|13835.9|13840.4|13838.9|13837.4|13835.9|196
1617593700000|2021-04-05 03:35:00|13837.5|13836|13837.4|13835.9|13838|13836.5|13836.1|13834.7|247
1617594000000|2021-04-05 03:40:00|13837.5|13836|13837.2|13835.7|13838.5|13837|13835.8|13834.3|191
1617594300000|2021-04-05 03:45:00|13837.1|13835.6|13836.6|13835.1|13837.1|13835.6|13834.9|13833.6|207
1617594600000|2021-04-05 03:50:00|13836.7|13835.2|13837|13835.5|13837.2|13835.7|13834.8|13833.8|176
1617594900000|2021-04-05 03:55:00|13836.4|13834.9|13837.5|13836|13837.6|13836.1|13835.2|13833.9|192
1617595200000|2021-04-05 04:00:00|13837.4|13835.9|13836.3|13834.8|13837.4|13835.9|13835.5|13834.1|211
1617595500000|2021-04-05 04:05:00|13836.4|13834.9|13835.4|13833.9|13838.5|13837.3|13835|13833.9|241
1617595800000|2021-04-05 04:10:00|13835.3|13833.8|13833.9|13832.4|13835.6|13834.1|13833.5|13832.3|176
1617596100000|2021-04-05 04:15:00|13833.5|13832.6|13830.5|13829|13833.7|13832.6|13829.5|13828.4|229
1617596400000|2021-04-05 04:20:00|13830.4|13828.9|13831|13829.5|13833.4|13831.9|13830.4|13828.9|300
1617596700000|2021-04-05 04:25:00|13831.1|13829.6|13831.3|13829.8|13833.3|13831.8|13830.9|13829.4|252
1617597000000|2021-04-05 04:30:00|13831.4|13829.9|13830.9|13829.4|13832|13830.6|13829.3|13827.8|291
1617597300000|2021-04-05 04:35:00|13831|13829.5|13831.7|13830.2|13832.5|13831|13831|13829.5|271
1617597600000|2021-04-05 04:40:00|13831.8|13830.3|13830.4|13828.9|13832.6|13831.1|13829.5|13828|278
1617597900000|2021-04-05 04:45:00|13830.1|13829.2|13831.5|13830|13831.8|13830.5|13828.5|13827|257
1617598200000|2021-04-05 04:50:00|13831.3|13829.8|13830.3|13828.8|13831.3|13830|13828.9|13827.6|227
1617598500000|2021-04-05 04:55:00|13830.4|13828.9|13828.2|13826.7|13830.4|13828.9|13827.2|13825.9|282
1617598800000|2021-04-05 05:00:00|13828.1|13826.6|13829.3|13827.8|13829.7|13828.2|13826.9|13825.6|226
1617599100000|2021-04-05 05:05:00|13829.2|13827.7|13828.4|13826.9|13829.3|13827.8|13827.7|13826.2|172
1617599400000|2021-04-05 05:10:00|13828.7|13827.2|13829.1|13827.6|13829.9|13828.5|13828.2|13827|185
1617599700000|2021-04-05 05:15:00|13829.2|13827.7|13828.4|13826.9|13829.2|13827.8|13827.2|13825.7|231
1617600000000|2021-04-05 05:20:00|13828.3|13826.8|13828.4|13826.9|13828.9|13827.5|13827.7|13826.3|191
1617600300000|2021-04-05 05:25:00|13828.3|13826.8|13829.5|13828|13829.8|13828.3|13827.5|13826|201
1617600600000|2021-04-05 05:30:00|13829.4|13827.9|13826.6|13825.1|13829.4|13827.9|13825.5|13824|325
1617600900000|2021-04-05 05:35:00|13826.5|13825|13825.6|13824.1|13826.7|13825.3|13824.6|13823.1|251
1617601200000|2021-04-05 05:40:00|13825.7|13824.2|13825.5|13824|13825.9|13824.6|13823.6|13822.4|296
1617601500000|2021-04-05 05:45:00|13825.4|13823.9|13823.8|13822.3|13827.4|13826.1|13822.5|13821|442
1617601800000|2021-04-05 05:50:00|13823.9|13822.4|13823.7|13822.2|13825.1|13823.6|13821.6|13820.2|277
1617602100000|2021-04-05 05:55:00|13823.6|13822.1|13820.8|13819.3|13823.7|13822.2|13818.6|13817.1|462
1617602400000|2021-04-05 06:00:00|13820.9|13819.4|13818.6|13817.1|13822.6|13821.1|13816.9|13815.4|375
1617602700000|2021-04-05 06:05:00|13818.7|13817.2|13814.4|13812.9|13819.8|13818.3|13813.8|13812.3|363
1617603000000|2021-04-05 06:10:00|13815.5|13814|13819.6|13818.1|13819.6|13818.1|13814.7|13813.2|286
1617603300000|2021-04-05 06:15:00|13819.7|13818.2|13825.6|13824.1|13831.8|13830.3|13818.8|13817.7|466
1617603600000|2021-04-05 06:20:00|13825.7|13824.2|13825.3|13823.8|13827.4|13825.9|13825.2|13823.7|276
1617603900000|2021-04-05 06:25:00|13825.4|13823.9|13825.5|13824|13827.5|13826|13823.2|13822.1|281
1617604200000|2021-04-05 06:30:00|13825.4|13823.9|13828.9|13827.4|13830|13828.5|13824.4|13822.9|234
1617604500000|2021-04-05 06:35:00|13828.8|13827.3|13831.7|13830.2|13832|13830.5|13828.1|13826.6|216
1617604800000|2021-04-05 06:40:00|13831.3|13829.8|13833.4|13831.9|13833.7|13832.2|13830.1|13828.8|266
1617605100000|2021-04-05 06:45:00|13833.2|13831.7|13828.6|13827.1|13833.2|13831.7|13828.3|13826.8|196
1617605400000|2021-04-05 06:50:00|13828.4|13826.9|13830.1|13828.6|13831.3|13830|13827.9|13826.4|246
1617605700000|2021-04-05 06:55:00|13830|13828.5|13833|13831.5|13835|13833.5|13829.8|13828.4|370
1617606000000|2021-04-05 07:00:00|13833.1|13831.6|13823.7|13822.2|13833.1|13831.6|13821.6|13820.1|464
1617606300000|2021-04-05 07:05:00|13823.5|13822|13833.1|13831.6|13837|13835.5|13822.6|13821.1|420
1617606600000|2021-04-05 07:10:00|13833.2|13831.7|13833.3|13831.8|13835.4|13833.9|13829.2|13827.9|315
1617606900000|2021-04-05 07:15:00|13833.2|13831.7|13831.6|13830.7|13833.6|13832.3|13830.2|13828.7|263
1617607200000|2021-04-05 07:20:00|13831.7|13830.8|13832.8|13831.3|13833|13831.5|13829.6|13828.1|251
1617607500000|2021-04-05 07:25:00|13832.9|13831.4|13836.1|13834.6|13836.2|13834.9|13829.3|13827.8|298
1617607800000|2021-04-05 07:30:00|13836.2|13834.7|13838.1|13836.6|13838.3|13836.8|13835.2|13834|283
1617608100000|2021-04-05 07:35:00|13838.2|13836.7|13838.6|13837.1|13840.7|13839.4|13837|13835.7|317
1617608400000|2021-04-05 07:40:00|13838.7|13837.2|13839.4|13837.9|13839.4|13837.9|13836.1|13834.6|266
1617608700000|2021-04-05 07:45:00|13839.6|13838.1|13837|13835.5|13840.9|13839.4|13836.1|13834.6|335
1617609000000|2021-04-05 07:50:00|13836.9|13835.4|13840.2|13838.7|13840.6|13839.1|13834.5|13833.2|374
1617609300000|2021-04-05 07:55:00|13840.3|13838.8|13838.9|13837.4|13841.2|13839.7|13837.7|13836.2|352
1617609600000|2021-04-05 08:00:00|13838.7|13837.2|13840.3|13838.8|13840.3|13838.8|13837.4|13835.9|294
1617609900000|2021-04-05 08:05:00|13840.5|13839|13852.2|13850.7|13855.1|13853.6|13840.5|13839|505
1617610200000|2021-04-05 08:10:00|13852.6|13851.1|13857.7|13856.2|13859.3|13858|13852.6|13851.1|445
1617610500000|2021-04-05 08:15:00|13857.6|13856.1|13865.3|13863.8|13865.3|13863.8|13857.3|13855.9|400
1617610800000|2021-04-05 08:20:00|13865.2|13863.7|13862.6|13861.1|13865.6|13864.3|13861.4|13859.9|281
1617611100000|2021-04-05 08:25:00|13862.8|13861.3|13862.3|13860.8|13864.2|13862.7|13859.4|13857.9|359
1617611400000|2021-04-05 08:30:00|13863.3|13861.8|13869.3|13867.8|13869.6|13868.1|13863.3|13861.8|323
1617611700000|2021-04-05 08:35:00|13869.1|13867.6|13862.5|13861|13869.3|13868.3|13859.1|13857.6|353
1617612000000|2021-04-05 08:40:00|13862.4|13860.9|13863.4|13861.9|13863.6|13862.1|13860|13858.5|268
1617612300000|2021-04-05 08:45:00|13863.5|13862|13862.1|13860.6|13863.8|13862.3|13859.8|13858.3|226
1617612600000|2021-04-05 08:50:00|13862.2|13860.7|13862.8|13861.3|13864.3|13862.8|13859.3|13857.8|325
1617612900000|2021-04-05 08:55:00|13862.7|13861.2|13862.5|13861|13864.4|13862.9|13861.5|13860|372
1617613200000|2021-04-05 09:00:00|13862.6|13861.1|13864.7|13863.2|13864.9|13863.4|13860.2|13859|285
1617613500000|2021-04-05 09:05:00|13864.8|13863.3|13861.9|13860.4|13865.4|13863.9|13860.6|13859.1|264
1617613800000|2021-04-05 09:10:00|13861.8|13860.3|13861.7|13860.2|13861.9|13860.4|13857.9|13856.4|220
1617614100000|2021-04-05 09:15:00|13861.9|13860.4|13858.8|13857.3|13862.8|13861.3|13857.9|13856.4|224
1617614400000|2021-04-05 09:20:00|13859|13857.5|13856.9|13855.4|13863.2|13862|13855.3|13853.8|347
1617614700000|2021-04-05 09:25:00|13856.8|13855.3|13855.5|13854|13857.2|13855.8|13855.4|13853.9|272
1617615000000|2021-04-05 09:30:00|13855.6|13854.1|13858.3|13856.8|13858.9|13857.4|13855.2|13853.7|302
1617615300000|2021-04-05 09:35:00|13858.2|13856.7|13856.6|13855.1|13858.9|13857.4|13856.5|13855|288
1617615600000|2021-04-05 09:40:00|13856.4|13854.9|13858.1|13856.6|13858.2|13856.7|13855|13853.5|281
1617615900000|2021-04-05 09:45:00|13858.3|13856.8|13858|13856.5|13858.5|13857|13856.2|13854.7|206
1617616200000|2021-04-05 09:50:00|13857.9|13856.4|13858.6|13857.1|13860.3|13858.8|13857.9|13856.4|203
1617616500000|2021-04-05 09:55:00|13858.5|13857|13856.4|13854.9|13859.2|13857.9|13855.1|13853.6|238
1617616800000|2021-04-05 10:00:00|13856.5|13855|13854.6|13853.1|13857.3|13855.8|13854.5|13853|285
1617617100000|2021-04-05 10:05:00|13854.7|13853.2|13854.7|13853.2|13856.4|13855.1|13854.6|13853.1|207
1617617400000|2021-04-05 10:10:00|13854.8|13853.3|13856.3|13854.8|13856.4|13855.1|13854.3|13852.8|181
1617617700000|2021-04-05 10:15:00|13856.4|13854.9|13858|13856.5|13858.8|13857.4|13856.3|13854.8|131
1617618000000|2021-04-05 10:20:00|13857.8|13856.3|13859.6|13858.7|13860.9|13859.4|13857.6|13856.1|171
1617618300000|2021-04-05 10:25:00|13859.8|13858.3|13863.2|13861.7|13863.3|13861.8|13859.8|13858.3|265
1617618600000|2021-04-05 10:30:00|13863.4|13861.9|13861.4|13859.9|13863.7|13862.3|13861.1|13859.6|211
1617618900000|2021-04-05 10:35:00|13860.9|13860|13860.5|13859.6|13862.8|13861.3|13859.3|13857.8|240
1617619200000|2021-04-05 10:40:00|13860.4|13859.5|13861.7|13860.2|13862.1|13861|13860|13858.5|145
1617619500000|2021-04-05 10:45:00|13862|13860.5|13864.2|13862.7|13864.7|13863.2|13862|13860.5|265
1617619800000|2021-04-05 10:50:00|13864.1|13862.6|13861.2|13859.7|13865.1|13863.9|13860.5|13859.2|240
1617620100000|2021-04-05 10:55:00|13861.3|13859.8|13864.6|13863.7|13865.5|13864.4|13860.1|13858.9|271
1617620400000|2021-04-05 11:00:00|13864.5|13863.6|13865.7|13864.2|13866.2|13864.9|13864.2|13863.1|236
1617620700000|2021-04-05 11:05:00|13865.6|13864.1|13864.5|13863|13865.8|13864.4|13864.1|13862.8|200
1617621000000|2021-04-05 11:10:00|13864.6|13863.1|13867.3|13865.8|13867.4|13865.9|13864.4|13863|221
1617621300000|2021-04-05 11:15:00|13867.6|13866.1|13867.6|13866.1|13869.8|13868.3|13865.8|13864.6|259
1617621600000|2021-04-05 11:20:00|13867.5|13866|13870.6|13869.1|13872|13870.5|13866|13864.8|266
1617621900000|2021-04-05 11:25:00|13870.4|13869.5|13869.1|13867.6|13870.7|13869.5|13866.7|13865.2|280
1617622200000|2021-04-05 11:30:00|13869.2|13867.7|13870|13868.5|13871|13869.5|13866.2|13865.3|350
1617622500000|2021-04-05 11:35:00|13869.9|13868.4|13868.1|13867.2|13870.8|13869.6|13867.6|13866.6|365
1617622800000|2021-04-05 11:40:00|13868|13867.1|13866.6|13865.1|13868.4|13867.2|13864.2|13863|282
1617623100000|2021-04-05 11:45:00|13866.7|13865.2|13865.5|13864|13867.8|13866.7|13863.5|13862.4|551
1617623400000|2021-04-05 11:50:00|13865.3|13863.8|13863.5|13862|13865.9|13864.7|13862.1|13860.9|383
1617623700000|2021-04-05 11:55:00|13863.4|13861.9|13864.6|13863.1|13864.6|13863.4|13863|13861.7|290
1617624000000|2021-04-05 12:00:00|13864.7|13863.2|13864.7|13863.2|13867.2|13865.8|13862.9|13862|431
1617624300000|2021-04-05 12:05:00|13864.8|13863.9|13865.1|13863.6|13867.8|13866.4|13864.2|13863|280
1617624600000|2021-04-05 12:10:00|13865|13863.5|13867.4|13865.9|13867.9|13866.7|13863.8|13862.7|332
1617624900000|2021-04-05 12:15:00|13867.3|13866.4|13868.5|13867|13870.2|13869|13866.3|13864.8|340
1617625200000|2021-04-05 12:20:00|13868.6|13867.1|13867.7|13866.2|13868.8|13867.3|13865.2|13863.8|432
1617625500000|2021-04-05 12:25:00|13867.8|13866.3|13864.2|13862.7|13867.8|13866.3|13864.2|13862.7|347
1617625800000|2021-04-05 12:30:00|13864.1|13862.6|13868|13866.5|13868.1|13866.6|13863.2|13861.9|400
1617626100000|2021-04-05 12:35:00|13868.2|13866.7|13874.3|13873.4|13875.4|13874.5|13868|13866.5|577
1617626400000|2021-04-05 12:40:00|13874.4|13873.5|13874.3|13872.8|13875.5|13874.3|13870.7|13869.6|641
1617626700000|2021-04-05 12:45:00|13874.2|13872.7|13875.2|13874.3|13875.9|13874.4|13872.9|13871.6|409
1617627000000|2021-04-05 12:50:00|13875.3|13874.4|13879|13877.5|13880.9|13879.7|13875.1|13874|502
1617627300000|2021-04-05 12:55:00|13878.9|13877.4|13877.7|13876.2|13880.7|13879.5|13877.1|13875.7|443
1617627600000|2021-04-05 13:00:00|13877.6|13876.1|13875.9|13875|13881.5|13880.2|13875.7|13874.6|464
1617627900000|2021-04-05 13:05:00|13875.7|13874.8|13875.4|13873.9|13878.3|13877.1|13873.9|13872.7|490
1617628200000|2021-04-05 13:10:00|13875.3|13873.8|13877.2|13876.3|13878.5|13877.4|13874.3|13873|358
1617628500000|2021-04-05 13:15:00|13877.3|13876.4|13876.5|13875.6|13880.3|13878.8|13875.5|13874|444
1617628800000|2021-04-05 13:20:00|13876.3|13875.4|13880.9|13879.4|13881.2|13880|13876.3|13874.9|322
1617629100000|2021-04-05 13:25:00|13880.8|13879.3|13882.9|13881.4|13884.6|13883.3|13880.4|13879.3|447
1617629400000|2021-04-05 13:30:00|13883.7|13882.2|13885.2|13884.3|13886|13884.7|13883|13881.8|480
1617629700000|2021-04-05 13:35:00|13884.9|13884|13883.9|13882.4|13887.3|13886.1|13883|13881.8|374
1617630000000|2021-04-05 13:40:00|13884|13882.5|13886.9|13885.4|13888.3|13887.1|13883.9|13882.4|620
1617630300000|2021-04-05 13:45:00|13887.3|13885|13896.3|13894.8|13896.6|13895.3|13886.7|13885|762
1617630600000|2021-04-05 13:50:00|13896.2|13894.7|13898.2|13896.7|13898.7|13897.2|13896|13894.7|630
1617630900000|2021-04-05 13:55:00|13898|13897.1|13897.2|13894.4|13902|13900.5|13897|13894.3|650
1617631200000|2021-04-05 14:00:00|13896.1|13894.6|13902.7|13901.2|13904.4|13903.1|13896.1|13894.6|671
1617631500000|2021-04-05 14:05:00|13902.8|13901.9|13898.4|13896.9|13904.1|13903.1|13896.8|13895.5|785
1617631800000|2021-04-05 14:10:00|13898.5|13897|13898.3|13896.8|13902.5|13901.1|13897.3|13896.1|653
1617632100000|2021-04-05 14:15:00|13898.6|13897.1|13898.7|13897.2|13900.7|13899.2|13896|13895|695
1617632400000|2021-04-05 14:20:00|13898.8|13897.3|13898.7|13897.8|13900.4|13899.3|13896.3|13895|527
1617632700000|2021-04-05 14:25:00|13898.8|13897.9|13902.2|13901.3|13903|13901.7|13898.7|13897.6|382
1617633000000|2021-04-05 14:30:00|13902.4|13901.5|13898.7|13897.8|13905.7|13904.6|13897.8|13896.9|605
1617633300000|2021-04-05 14:35:00|13898.8|13897.9|13897.3|13895.8|13900.4|13899.1|13896.6|13895.1|454
1617633600000|2021-04-05 14:40:00|13897.2|13895.7|13897|13895.5|13898|13896.6|13892.8|13891.9|457
1617633900000|2021-04-05 14:45:00|13897.2|13895.7|13898.1|13897.2|13901.3|13900.3|13895.9|13895|463
1617634200000|2021-04-05 14:50:00|13898.2|13897.3|13897|13896.1|13898.4|13897.5|13893.4|13892.1|414
1617634500000|2021-04-05 14:55:00|13896.6|13895.7|13894.6|13893.7|13897.5|13896.4|13894.3|13893|509
1617634800000|2021-04-05 15:00:00|13894.5|13893.6|13896.1|13895.2|13897.6|13896.4|13890.2|13889.1|645
1617635100000|2021-04-05 15:05:00|13896.2|13895.3|13901.6|13900.1|13901.7|13900.2|13896.1|13895|353
1617635400000|2021-04-05 15:10:00|13901.5|13900|13899.9|13899|13904.2|13902.9|13899.7|13898.8|416
1617635700000|2021-04-05 15:15:00|13900.4|13899.5|13909.3|13907.8|13909.3|13907.8|13899.8|13898.8|432
1617636000000|2021-04-05 15:20:00|13909.4|13907.9|13913.7|13912.2|13914.3|13913.1|13909|13907.8|477
1617636300000|2021-04-05 15:25:00|13913.8|13912.3|13907.8|13906.3|13914.4|13913|13907.6|13906.3|424
1617636600000|2021-04-05 15:30:00|13907.9|13906.4|13907|13905.5|13909.1|13908|13905|13903.7|473
1617636900000|2021-04-05 15:35:00|13907.1|13905.6|13906.1|13904.6|13907.2|13906.3|13903.6|13902.3|449
1617637200000|2021-04-05 15:40:00|13906|13904.5|13903.9|13903|13906.5|13905.3|13903.4|13902.4|301
1617637500000|2021-04-05 15:45:00|13903.6|13902.7|13902.7|13901.8|13905.7|13904.2|13901.6|13900.6|330
1617637800000|2021-04-05 15:50:00|13902.8|13901.9|13903.7|13902.8|13904.5|13903.4|13902.4|13900.9|319
1617638100000|2021-04-05 15:55:00|13904.1|13902.6|13907|13906.1|13907.3|13906.2|13903.9|13902.6|264
1617638400000|2021-04-05 16:00:00|13906.9|13906|13906.7|13905.2|13907.5|13906.6|13905.7|13904.5|232
1617638700000|2021-04-05 16:05:00|13906.9|13905.4|13903.2|13901.7|13907.1|13905.6|13902.8|13901.6|264
1617639000000|2021-04-05 16:10:00|13903.3|13901.8|13900.6|13899.1|13903.4|13902.2|13900.1|13899|226
1617639300000|2021-04-05 16:15:00|13900.3|13898.8|13899.3|13897.8|13901.1|13899.6|13898.7|13897.6|252
1617639600000|2021-04-05 16:20:00|13899.2|13897.7|13898.8|13897.9|13900.7|13899.7|13898.7|13897.7|293
1617639900000|2021-04-05 16:25:00|13898.7|13897.8|13904.7|13903.8|13904.9|13903.9|13898.7|13897.8|338
1617640200000|2021-04-05 16:30:00|13904.8|13903.9|13904.5|13903.6|13905.3|13904.4|13903.6|13902.6|217
1617640500000|2021-04-05 16:35:00|13904.4|13903.5|13904|13903.1|13904.6|13903.7|13902.8|13901.6|189
1617640800000|2021-04-05 16:40:00|13904.1|13903.2|13903|13902.1|13905.2|13904.1|13902.7|13901.5|223
1617641100000|2021-04-05 16:45:00|13903.6|13902|13904.4|13903.5|13904.9|13903.9|13903.1|13901.9|220
1617641400000|2021-04-05 16:50:00|13904.3|13903.4|13902.2|13901.3|13905.1|13904.2|13902.1|13901|196
1617641700000|2021-04-05 16:55:00|13902.3|13901.4|13902.9|13901.4|13903.7|13902.3|13901.1|13899.8|229
1617642000000|2021-04-05 17:00:00|13902.8|13901.9|13900.7|13899.2|13904|13902.7|13899.7|13898.6|268
1617642300000|2021-04-05 17:05:00|13900.6|13899.1|13901.4|13899.9|13901.9|13900.7|13899.9|13898.9|250
1617642600000|2021-04-05 17:10:00|13901.6|13900.1|13902.3|13900.8|13902.6|13901.2|13900.9|13899.6|250
1617642900000|2021-04-05 17:15:00|13902.4|13900.9|13907|13906.1|13907.5|13906.3|13902|13900.8|276
1617643200000|2021-04-05 17:20:00|13906.9|13906|13906.5|13905.6|13908.1|13907.1|13905.8|13904.6|188
1617643500000|2021-04-05 17:25:00|13906.4|13905.5|13906.9|13906|13907.7|13906.2|13906.1|13905|202
1617643800000|2021-04-05 17:30:00|13906.8|13905.9|13907.4|13905.9|13908|13906.8|13906|13904.5|264
1617644100000|2021-04-05 17:35:00|13907.3|13905.8|13905.8|13904.9|13907.5|13906.5|13904.6|13903.7|294
1617644400000|2021-04-05 17:40:00|13905.7|13904.8|13907.6|13906.7|13908|13906.9|13905.4|13904.2|268
1617644700000|2021-04-05 17:45:00|13907.7|13906.8|13907.9|13907|13908.2|13907.1|13906.5|13905.6|219
1617645000000|2021-04-05 17:50:00|13907.8|13906.9|13905.8|13904.9|13907.9|13907|13904.7|13903.6|254
1617645300000|2021-04-05 17:55:00|13905.7|13904.8|13905.1|13904.2|13907.3|13906.2|13905|13903.9|318
1617645600000|2021-04-05 18:00:00|13905.3|13904.4|13906.8|13905.3|13907.4|13906.2|13905.3|13904.4|316
1617645900000|2021-04-05 18:05:00|13906.6|13905.1|13906.8|13905.9|13907|13905.9|13905.8|13904.9|152
1617646200000|2021-04-05 18:10:00|13906.7|13905.8|13905.7|13904.8|13906.8|13905.8|13904.9|13903.7|213
1617646500000|2021-04-05 18:15:00|13905.6|13904.7|13905.5|13904.6|13907.2|13905.9|13905.2|13904.3|192
1617646800000|2021-04-05 18:20:00|13905.6|13904.7|13905.2|13903.7|13905.8|13904.9|13901.7|13900.8|280
1617647100000|2021-04-05 18:25:00|13905.1|13903.6|13904.8|13903.9|13906|13905|13904.2|13903.3|201
1617647400000|2021-04-05 18:30:00|13904.9|13904|13903.7|13902.8|13906.3|13905.1|13903.7|13902.8|249
1617647700000|2021-04-05 18:35:00|13903.6|13902.7|13904.4|13903.5|13904.7|13903.6|13902.5|13901.5|267
1617648000000|2021-04-05 18:40:00|13904.3|13903.4|13904.5|13903.6|13905.7|13904.4|13903.6|13902.5|174
1617648300000|2021-04-05 18:45:00|13904.9|13903.4|13903.7|13902.8|13905|13903.8|13902.9|13901.7|223
1617648600000|2021-04-05 18:50:00|13903.8|13902.9|13902|13901.1|13903.8|13902.9|13901.8|13900.6|283
1617648900000|2021-04-05 18:55:00|13902.1|13901.2|13904.7|13903.8|13905.2|13904.2|13902.1|13900.9|359
1617649200000|2021-04-05 19:00:00|13904.8|13903.9|13904.7|13903.8|13906|13904.9|13902.7|13901.8|366
1617649500000|2021-04-05 19:05:00|13904.8|13903.9|13905.2|13904.3|13905.8|13904.8|13904.4|13903.3|287
1617649800000|2021-04-05 19:10:00|13905.1|13904.2|13904|13902.5|13905.7|13904.6|13903.4|13902.1|273
1617650100000|2021-04-05 19:15:00|13903.9|13902.4|13903.1|13901.6|13905.1|13903.8|13902.4|13900.9|204
1617650400000|2021-04-05 19:20:00|13903|13901.5|13902.9|13901.4|13904.3|13903.1|13902|13900.5|313
1617650700000|2021-04-05 19:25:00|13902.8|13901.3|13901.7|13900.2|13903|13901.7|13901.3|13900|271
1617651000000|2021-04-05 19:30:00|13901.8|13900.3|13900.6|13899.7|13902.3|13900.9|13900.4|13899.1|230
1617651300000|2021-04-05 19:35:00|13901|13899.5|13905.9|13904.4|13906|13904.5|13900.9|13899.4|316
1617651600000|2021-04-05 19:40:00|13905.7|13904.8|13905.5|13904.6|13906.3|13905|13904.6|13903.4|216
1617651900000|2021-04-05 19:45:00|13905.4|13904.5|13906.7|13905.8|13907.6|13906.1|13904.6|13903.5|224
1617652200000|2021-04-05 19:50:00|13906.6|13905.7|13907.1|13905.6|13908.1|13906.8|13905.6|13904.3|323
1617652500000|2021-04-05 19:55:00|13907.2|13905.7|13905.6|13904.7|13907.8|13906.7|13905.5|13904.4|319
1617652800000|2021-04-05 20:00:00|13905.5|13904.6|13906.2|13904.7|13907.2|13906|13905.3|13903.9|158
1617653100000|2021-04-05 20:05:00|13905.9|13905|13906.3|13904.8|13906.4|13905.2|13904.9|13903.7|110
1617653400000|2021-04-05 20:10:00|13906.4|13904.9|13903.8|13902.9|13906.4|13905.2|13903.7|13902.5|131
1617653700000|2021-04-05 20:15:00|13904.2|13902.7|13905.1|13904.2|13905.4|13904.4|13903.9|13902.7|94
1617654000000|2021-04-05 20:20:00|13905|13904.1|13907.1|13905.6|13908.2|13906.7|13905|13903.8|164
1617654300000|2021-04-05 20:25:00|13907|13905.5|13905.5|13904.6|13907.4|13906.2|13905.4|13904.2|95
1617654600000|2021-04-05 20:30:00|13905.4|13904.5|13906.1|13904.6|13906.4|13905.1|13904.9|13904|100
1617654900000|2021-04-05 20:35:00|13906.2|13904.7|13906|13905.1|13906.4|13905.3|13905.8|13904.3|83
1617655200000|2021-04-05 20:40:00|13906.1|13905.2|13905.7|13904.2|13906.5|13905.2|13905.3|13904.2|101
1617655500000|2021-04-05 20:45:00|13905.6|13904.1|13906.1|13904.6|13906.3|13904.8|13904.8|13903.3|212
1617655800000|2021-04-05 20:50:00|13905.4|13903.9|13906.3|13904.8|13906.5|13905|13905.3|13903.8|215
1617656100000|2021-04-05 20:55:00|13906.4|13904.9|13907.5|13897.5|13910.5|13905.2|13905.3|13896.1|700
1617656400000|2021-04-05 21:00:00|13907.3|13897.3|13904.8|13894.8|13907.3|13897.3|13904.2|13894.2|55
1617656700000|2021-04-05 21:05:00|13903.8|13893.8|13906.4|13896.4|13908.9|13900.8|13902.4|13892.4|184
1617657000000|2021-04-05 21:10:00|13906.7|13896.7|13905.8|13895.8|13907.8|13897.8|13903.9|13893.9|150
1617657300000|2021-04-05 21:15:00|13905.5|13895.5|13907.3|13897.3|13910.8|13900.8|13905.1|13895.1|206
1617657600000|2021-04-05 21:20:00|13907.2|13897.2|13911.1|13901.1|13912|13902|13903.5|13893.5|264
1617657900000|2021-04-05 21:25:00|13910.9|13900.9|13906.9|13896.9|13912.4|13902.4|13905.3|13895.3|316
1617658200000|2021-04-05 21:30:00|13907.1|13897.1|13909.6|13899.6|13914.4|13904.4|13907.1|13897.1|441
1617658500000|2021-04-05 21:35:00|13909.5|13899.5|13908.4|13899.1|13910.6|13900.6|13908.3|13898.3|208
1617658800000|2021-04-05 21:40:00|13909.5|13900.2|13908.7|13899.9|13910.7|13900.7|13907.8|13897.8|170
1617659100000|2021-04-05 21:45:00|13908.8|13900.1|13910|13901.5|13912.3|13903.2|13907.5|13897.8|287
1617659400000|2021-04-05 21:50:00|13910.2|13901.9|13911.1|13903|13913.2|13905|13909.1|13899.4|626
1617659700000|2021-04-05 21:55:00|13911.2|13903.1|13913.2|13903.2|13917.5|13907.5|13908.9|13900.6|626
1617660000000|2021-04-05 22:00:00|13913.3|13903.3|13913.5|13909.7|13914.3|13910.3|13909.1|13899.6|641
1617660300000|2021-04-05 22:05:00|13913.4|13909.8|13911.9|13908.5|13913.6|13910.4|13911.1|13908.3|516
1617660600000|2021-04-05 22:10:00|13911.8|13908.4|13911.9|13909|13912.9|13909.7|13910.8|13907.4|453
1617660900000|2021-04-05 22:15:00|13912|13909.1|13909.1|13907.6|13912.5|13909.6|13909|13906|179
1617661200000|2021-04-05 22:20:00|13909|13907.5|13910.2|13908.7|13911.2|13908.8|13908.8|13907.2|229
1617661500000|2021-04-05 22:25:00|13910.1|13908.6|13910.6|13908.4|13911.3|13909.1|13910|13907.6|156
1617661800000|2021-04-05 22:30:00|13910.7|13908.3|13910.5|13908.4|13911.2|13908.9|13908.2|13905|275
1617662100000|2021-04-05 22:35:00|13910.2|13908.7|13911.8|13909.7|13913.6|13911|13910.1|13907.6|363
1617662400000|2021-04-05 22:40:00|13912.1|13909.6|13912.1|13910.6|13913.1|13910.9|13911.3|13909.2|152
1617662700000|2021-04-05 22:45:00|13912.2|13910.7|13914.1|13912.6|13914.7|13912.8|13912|13910.1|135
1617663000000|2021-04-05 22:50:00|13914.7|13912.4|13915.3|13913.8|13916.9|13914.8|13913.8|13912.1|207
1617663300000|2021-04-05 22:55:00|13915.6|13913.5|13913.6|13911.5|13916.5|13913.9|13913.5|13911.2|239
1617663600000|2021-04-05 23:00:00|13913.3|13911.8|13914|13912.5|13915|13912.9|13913.1|13911.6|170
1617663900000|2021-04-05 23:05:00|13913.8|13912.3|13913|13911.5|13914.5|13912.8|13912.3|13910.8|103
1617664200000|2021-04-05 23:10:00|13913.1|13911.6|13913.1|13911.6|13915.4|13913.9|13913|13911.5|136
1617664500000|2021-04-05 23:15:00|13913.2|13911.7|13914.1|13912.6|13914.4|13912.9|13913.1|13911.6|117
1617664800000|2021-04-05 23:20:00|13914.2|13912.7|13913.6|13912.1|13914.8|13913.6|13912.8|13911.3|121
1617665100000|2021-04-05 23:25:00|13913.7|13912.2|13914.9|13913.4|13915.4|13913.9|13913.7|13912.2|124
1617665400000|2021-04-05 23:30:00|13914.8|13913.3|13914.7|13913.2|13916|13914.5|13913|13911.5|162
1617665700000|2021-04-05 23:35:00|13914.8|13913.3|13913|13911.5|13914.8|13913.3|13912.2|13910.8|141
1617666000000|2021-04-05 23:40:00|13912.9|13911.4|13912.2|13910.7|13913.5|13912|13911|13909.7|136
1617666300000|2021-04-05 23:45:00|13912.1|13910.6|13912|13911.1|13913.6|13912.1|13911.6|13910.4|127
1617666600000|2021-04-05 23:50:00|13912.1|13911.2|13913.5|13912|13914.5|13913|13910.3|13908.8|209
1617666900000|2021-04-05 23:55:00|13913.4|13911.9|13913.4|13911.9|13914.5|13913.3|13913|13911.5|129
1617667200000|2021-04-06 00:00:00|13913.1|13911.6|13911.5|13910|13914.8|13913.3|13911.2|13909.7|303
1617667500000|2021-04-06 00:05:00|13911.4|13909.9|13913.3|13911.8|13915.4|13913.9|13911.4|13909.9|242
1617667800000|2021-04-06 00:10:00|13913.4|13911.9|13910.4|13908.9|13913.4|13911.9|13909.2|13907.7|220
1617668100000|2021-04-06 00:15:00|13910.5|13909|13908.8|13907.9|13910.5|13909|13908|13906.7|217
1617668400000|2021-04-06 00:20:00|13909.1|13907.6|13906.7|13905.8|13909.1|13907.9|13906.5|13905|218
1617668700000|2021-04-06 00:25:00|13906.8|13905.9|13908.8|13907.3|13909|13907.5|13906.5|13905.4|270
1617669000000|2021-04-06 00:30:00|13908.7|13907.2|13907.4|13905.9|13909.3|13907.8|13906.9|13905.7|224
1617669300000|2021-04-06 00:35:00|13907.2|13905.7|13905.3|13903.8|13908.3|13906.9|13905.1|13903.7|295
1617669600000|2021-04-06 00:40:00|13905.4|13903.9|13902.7|13901.2|13905.5|13904.1|13902.1|13900.6|239
1617669900000|2021-04-06 00:45:00|13902.8|13901.3|13904.9|13904|13905.3|13904|13902.5|13901|260
1617670200000|2021-04-06 00:50:00|13904.8|13903.9|13903|13901.5|13905.7|13904.2|13902.7|13901.2|195
1617670500000|2021-04-06 00:55:00|13903.1|13901.6|13904.2|13902.7|13905.7|13904.2|13902.4|13900.9|229
1617670800000|2021-04-06 01:00:00|13904.1|13902.6|13906.1|13905.2|13907.5|13906.1|13903.1|13901.8|460
1617671100000|2021-04-06 01:05:00|13906.2|13905.3|13907.2|13906.3|13908.8|13907.9|13906|13904.7|376
1617671400000|2021-04-06 01:10:00|13907.3|13906.4|13904.4|13902.9|13908.1|13907.2|13903.6|13902.1|250
1617671700000|2021-04-06 01:15:00|13904.5|13903|13905|13903.5|13906|13904.6|13902.5|13901|287
1617672000000|2021-04-06 01:20:00|13905.1|13903.6|13906|13904.5|13906.5|13905.3|13903.6|13902.3|202
1617672300000|2021-04-06 01:25:00|13906.1|13904.6|13903.8|13902.3|13906.7|13905.4|13903.8|13902.3|256
1617672600000|2021-04-06 01:30:00|13903.3|13901.8|13902.1|13900.6|13905.3|13904.2|13902.1|13900.6|306
1617672900000|2021-04-06 01:35:00|13902.2|13900.7|13901.6|13900.1|13903.7|13902.2|13901.2|13899.7|293
1617673200000|2021-04-06 01:40:00|13901.5|13900|13902.4|13900.9|13902.9|13901.5|13900.6|13899.3|236
1617673500000|2021-04-06 01:45:00|13902.5|13901|13903.1|13901.6|13903.2|13902.1|13901|13899.7|224
1617673800000|2021-04-06 01:50:00|13903.2|13901.7|13903|13901.5|13904.5|13903.1|13901.9|13900.4|206
1617674100000|2021-04-06 01:55:00|13903.1|13901.6|13901.4|13899.9|13904.4|13903.2|13899.2|13898|245
1617674400000|2021-04-06 02:00:00|13901.5|13900|13901.4|13899.9|13903|13901.5|13901|13899.8|166
1617674700000|2021-04-06 02:05:00|13901.5|13900|13900.5|13899|13901.8|13900.6|13899.5|13898|245
1617675000000|2021-04-06 02:10:00|13900.6|13899.1|13900.3|13898.8|13901.4|13899.9|13899.8|13898.5|181
1617675300000|2021-04-06 02:15:00|13900.4|13898.9|13898.8|13897.3|13901.2|13900|13898|13896.8|178
1617675600000|2021-04-06 02:20:00|13898.9|13897.4|13893.4|13891.9|13899.4|13898.2|13892.7|13891.6|350
1617675900000|2021-04-06 02:25:00|13893.5|13892|13892.8|13891.3|13895.4|13894.2|13892|13890.5|302
1617676200000|2021-04-06 02:30:00|13892.7|13891.8|13893.2|13892.3|13894|13892.7|13891.7|13890.2|268
1617676500000|2021-04-06 02:35:00|13893.3|13892.4|13892.7|13891.2|13895.3|13893.8|13892.5|13891|260
1617676800000|2021-04-06 02:40:00|13892.6|13891.1|13892.7|13891.2|13894.2|13893.2|13891.7|13890.5|353
1617677100000|2021-04-06 02:45:00|13892.6|13891.1|13896.5|13895|13896.5|13895.3|13891.1|13889.8|424
1617677400000|2021-04-06 02:50:00|13896.4|13894.9|13893.6|13892.1|13897.1|13895.9|13892.9|13891.6|295
1617677700000|2021-04-06 02:55:00|13893.5|13892|13894|13893.1|13894.9|13893.4|13892.8|13891.3|296
1617678000000|2021-04-06 03:00:00|13894.2|13892.7|13891.4|13889.9|13894.5|13893|13891.2|13889.8|216
1617678300000|2021-04-06 03:05:00|13891.3|13889.8|13893.1|13891.6|13893.5|13892|13890.5|13889|260
1617678600000|2021-04-06 03:10:00|13893|13891.5|13896.5|13895|13897.5|13896|13890.4|13889.1|439
1617678900000|2021-04-06 03:15:00|13896.4|13894.9|13893.4|13891.9|13896.5|13895.3|13893.3|13891.8|215
1617679200000|2021-04-06 03:20:00|13893.5|13892|13897|13896.1|13897.4|13896.2|13892.1|13890.9|235
1617679500000|2021-04-06 03:25:00|13897.4|13895.9|13893.7|13892.2|13897.4|13896.2|13893|13891.8|196
1617679800000|2021-04-06 03:30:00|13893.4|13892.5|13892.7|13891.2|13894.5|13893.1|13892.3|13890.8|225
1617680100000|2021-04-06 03:35:00|13892.6|13891.1|13892.4|13890.9|13893.7|13892.2|13891.8|13890.6|224
1617680400000|2021-04-06 03:40:00|13892.3|13890.8|13892.3|13890.8|13894|13892.5|13891.5|13889.9|182
1617680700000|2021-04-06 03:45:00|13892.2|13890.7|13893.4|13891.9|13893.5|13892.2|13890.7|13889.7|160
1617681000000|2021-04-06 03:50:00|13893.5|13892|13894.5|13893|13895|13893.5|13892|13890.7|226
1617681300000|2021-04-06 03:55:00|13894.4|13892.9|13893.3|13892.4|13894.8|13893.3|13892|13890.9|199
1617681600000|2021-04-06 04:00:00|13893.6|13892.1|13894.8|13893.3|13894.8|13893.6|13892.2|13890.8|154
1617681900000|2021-04-06 04:05:00|13894.7|13893.2|13895.2|13894.3|13895.9|13895|13893.7|13892.6|133
1617682200000|2021-04-06 04:10:00|13895.1|13894.2|13894.9|13893.4|13896.1|13895|13894.1|13892.8|128
1617682500000|2021-04-06 04:15:00|13894.6|13893.7|13897.4|13896.5|13897.7|13896.5|13894.4|13893.1|184
1617682800000|2021-04-06 04:20:00|13897.3|13896.4|13899.2|13897.7|13899.8|13898.5|13895.8|13894.7|300
1617683100000|2021-04-06 04:25:00|13899.1|13897.6|13901.6|13900.1|13902.6|13901.4|13898.8|13897.6|215
1617683400000|2021-04-06 04:30:00|13901.7|13900.2|13904.8|13903.3|13905.4|13903.9|13901.2|13899.8|333
1617683700000|2021-04-06 04:35:00|13904.9|13903.4|13907.6|13906.1|13908.5|13907.3|13904.2|13902.8|288
1617684000000|2021-04-06 04:40:00|13907.5|13906|13908.3|13906.8|13908.5|13907.3|13907|13905.7|203
1617684300000|2021-04-06 04:45:00|13908.1|13907.2|13907.4|13905.9|13908.4|13907.3|13906.3|13905.2|181
1617684600000|2021-04-06 04:50:00|13907.5|13906|13906.5|13905|13907.8|13906.5|13906.2|13904.7|224
1617684900000|2021-04-06 04:55:00|13906.4|13904.9|13906.4|13905.5|13908.3|13907.3|13904.4|13903.1|315
1617685200000|2021-04-06 05:00:00|13906.3|13905.4|13908|13906.5|13909.9|13908.7|13905.1|13903.9|298
1617685500000|2021-04-06 05:05:00|13908.2|13906.7|13909.3|13908.4|13910.4|13909.2|13907.8|13906.7|228
1617685800000|2021-04-06 05:10:00|13909.6|13908.7|13908.5|13907|13910.5|13909.1|13907.8|13906.4|288
1617686100000|2021-04-06 05:15:00|13908.6|13907.1|13910.7|13909.2|13911.3|13910.4|13908.4|13906.9|214
1617686400000|2021-04-06 05:20:00|13910.8|13909.3|13912.7|13911.2|13913|13911.5|13909.5|13908.3|262
1617686700000|2021-04-06 05:25:00|13912.8|13911.3|13913.2|13911.7|13913.6|13912.4|13912|13910.5|226
1617687000000|2021-04-06 05:30:00|13913|13911.5|13913.3|13912.4|13914.5|13913.3|13911|13909.7|285
1617687300000|2021-04-06 05:35:00|13913.1|13912.2|13912.1|13910.6|13913.5|13912.3|13911.2|13909.7|248
1617687600000|2021-04-06 05:40:00|13912|13910.5|13913.5|13912|13913.7|13912.2|13911|13909.5|252
1617687900000|2021-04-06 05:45:00|13913.3|13911.8|13918.2|13917.3|13919|13917.8|13912.9|13911.4|337
1617688200000|2021-04-06 05:50:00|13918.1|13917.2|13915.5|13914|13918.8|13917.6|13915.2|13913.9|292
1617688500000|2021-04-06 05:55:00|13916.2|13914.7|13916.4|13914.9|13919.6|13918.2|13915.9|13914.4|391
1617688800000|2021-04-06 06:00:00|13915.7|13914.2|13912.6|13911.1|13919.1|13917.9|13911|13909.8|625
1617689100000|2021-04-06 06:05:00|13912.5|13911|13913.1|13912.2|13916.8|13915.6|13912.4|13911|447
1617689400000|2021-04-06 06:10:00|13913.2|13912.3|13916|13914.5|13918.1|13917.1|13913.1|13912.2|643
1617689700000|2021-04-06 06:15:00|13915.9|13914.4|13913.4|13911.9|13917.6|13916.4|13911.2|13909.7|437
1617690000000|2021-04-06 06:20:00|13913.5|13912|13910.3|13908.8|13914.8|13913.7|13908.2|13907.3|477
1617690300000|2021-04-06 06:25:00|13910.7|13909.2|13909.2|13907.7|13913|13911.5|13908.9|13907.6|478
1617690600000|2021-04-06 06:30:00|13909.3|13907.8|13905.5|13904|13909.3|13907.8|13904.2|13902.9|492
1617690900000|2021-04-06 06:35:00|13905.4|13903.9|13901.3|13899.8|13906|13904.9|13900.5|13899|347
1617691200000|2021-04-06 06:40:00|13901.4|13899.9|13897.4|13895.9|13904|13902.6|13896.9|13895.7|553
1617691500000|2021-04-06 06:45:00|13897.3|13895.8|13891.2|13890.3|13897.3|13896.1|13888.1|13886.8|691
1617691800000|2021-04-06 06:50:00|13891.5|13890|13885.2|13883.7|13892.3|13891.3|13884.8|13883.3|552
1617692100000|2021-04-06 06:55:00|13885.3|13883.8|13887.4|13885.9|13887.6|13886.1|13882.3|13881.1|535
1617692400000|2021-04-06 07:00:00|13887.6|13886.1|13877.4|13875.9|13887.6|13886.3|13877.1|13875.8|696
1617692700000|2021-04-06 07:05:00|13876|13875.1|13877.6|13876.1|13878.8|13877.3|13869.9|13868.4|872
1617693000000|2021-04-06 07:10:00|13877.7|13876.2|13871.3|13870.4|13880.9|13879.6|13870|13868.9|771
1617693300000|2021-04-06 07:15:00|13871.4|13870.5|13870.1|13868.6|13875.2|13874|13869.3|13867.9|673
1617693600000|2021-04-06 07:20:00|13870|13868.5|13872|13870.5|13873.6|13872.4|13868.9|13867.7|666
1617693900000|2021-04-06 07:25:00|13871.9|13870.4|13876.4|13875.5|13881.2|13880.2|13870.8|13869.3|785
1617694200000|2021-04-06 07:30:00|13876.6|13875.7|13879.1|13877.6|13880.9|13879.6|13875.3|13874|591
1617694500000|2021-04-06 07:35:00|13879|13877.5|13879.7|13878.8|13883.2|13881.8|13878.3|13877.1|654
1617694800000|2021-04-06 07:40:00|13880.1|13878.6|13881|13879.5|13882.5|13881.3|13878.1|13876.9|627
1617695100000|2021-04-06 07:45:00|13881.1|13879.6|13877.1|13876.2|13883.5|13882.2|13876.5|13875.6|620
1617695400000|2021-04-06 07:50:00|13877|13876.1|13881|13879.5|13883.2|13881.8|13876.2|13875|670
1617695700000|2021-04-06 07:55:00|13880.9|13879.4|13881|13879.5|13882.1|13880.6|13873|13871.7|781
1617696000000|2021-04-06 08:00:00|13880.3|13879.4|13875.3|13873.8|13880.7|13879.4|13871|13869.8|743
1617696300000|2021-04-06 08:05:00|13875.4|13873.9|13864.6|13863.1|13876.7|13875.5|13863.6|13862.1|649
1617696600000|2021-04-06 08:10:00|13865.3|13863.8|13865|13863.5|13869.5|13868.3|13863.9|13862.7|727
1617696900000|2021-04-06 08:15:00|13864.4|13863.4|13862.2|13861.3|13864.6|13863.6|13858.4|13857.2|677
1617697200000|2021-04-06 08:20:00|13862.1|13861.2|13853.9|13853|13863.6|13862.4|13852.3|13851.2|703
1617697500000|2021-04-06 08:25:00|13854.2|13852.7|13853.3|13852.4|13856.9|13855.6|13851.9|13850.4|743
1617697800000|2021-04-06 08:30:00|13853.2|13852.3|13854|13852.5|13860.6|13859.6|13852.4|13851.2|665
1617698100000|2021-04-06 08:35:00|13854.1|13852.6|13842.6|13841.1|13857|13856.1|13839.8|13838.7|1039
1617698400000|2021-04-06 08:40:00|13843.1|13842.2|13841.9|13841|13847.2|13846|13839.4|13838.3|651
1617698700000|2021-04-06 08:45:00|13842.3|13841.4|13849.5|13848.6|13850.6|13849.4|13840.6|13839.4|795
1617699000000|2021-04-06 08:50:00|13849.8|13848.3|13857.5|13856.6|13857.7|13856.8|13848.6|13847.4|916
1617699300000|2021-04-06 08:55:00|13857.6|13856.7|13855|13853.5|13858.5|13857.6|13851|13849.6|727
1617699600000|2021-04-06 09:00:00|13854.7|13853.8|13849.7|13848.8|13856.6|13855.1|13848.6|13847.7|671
1617699900000|2021-04-06 09:05:00|13849.8|13848.9|13854.5|13853.6|13855.5|13854.3|13847.2|13845.9|704
1617700200000|2021-04-06 09:10:00|13854.7|13853.2|13857|13856.1|13858.3|13857.4|13848.4|13847.3|724
1617700500000|2021-04-06 09:15:00|13856.9|13856|13856.7|13855.8|13859.6|13858.4|13854.6|13853.7|524
1617700800000|2021-04-06 09:20:00|13856.6|13855.7|13852.6|13851.7|13856.9|13855.8|13851.5|13850.3|588
1617701100000|2021-04-06 09:25:00|13852.8|13851.9|13832.4|13830.9|13853.8|13852.9|13830.1|13828.8|816
1617701400000|2021-04-06 09:30:00|13832.3|13830.8|13832.7|13831.2|13835.7|13834.6|13824.9|13823.4|1021
1617701700000|2021-04-06 09:35:00|13832.4|13831.5|13826.5|13825.6|13832.7|13831.8|13824.6|13823.7|607
1617702000000|2021-04-06 09:40:00|13826.9|13826|13828|13826.5|13830.9|13829.7|13822.7|13821.7|539
1617702300000|2021-04-06 09:45:00|13827.7|13826.8|13836.4|13835.5|13838.3|13837.3|13827.6|13826.5|635
1617702600000|2021-04-06 09:50:00|13836.5|13835.6|13831.8|13830.9|13837.7|13836.7|13830.4|13829.5|646
1617702900000|2021-04-06 09:55:00|13831.9|13831|13830.9|13830|13833.8|13832.4|13826.9|13826|658
1617703200000|2021-04-06 10:00:00|13830.8|13829.9|13827.7|13826.8|13831.9|13831|13826.1|13824.9|556
1617703500000|2021-04-06 10:05:00|13827.6|13826.7|13839.8|13838.9|13840.3|13839.3|13826.8|13825.7|644
1617703800000|2021-04-06 10:10:00|13839.7|13838.8|13836|13834.5|13840.5|13839|13832.1|13831.2|605
1617704100000|2021-04-06 10:15:00|13835.7|13834.8|13834.7|13833.8|13835.8|13834.9|13828.4|13827|588
1617704400000|2021-04-06 10:20:00|13834.6|13833.7|13834.2|13832.7|13837.4|13836|13834.2|13832.7|445
1617704700000|2021-04-06 10:25:00|13834.3|13832.8|13834.5|13833|13835.4|13834.4|13831|13829.8|484
1617705000000|2021-04-06 10:30:00|13833.9|13832.9|13831.6|13830.7|13835.8|13834.5|13829.5|13828.6|542
1617705300000|2021-04-06 10:35:00|13831.5|13830.6|13835.9|13834.4|13837.7|13836.8|13831.5|13830.4|488
1617705600000|2021-04-06 10:40:00|13835.7|13834.2|13838.6|13837.7|13839.7|13838.3|13834.4|13832.9|380
1617705900000|2021-04-06 10:45:00|13838.5|13837.6|13836.8|13835.3|13838.5|13837.6|13833.3|13832.4|348
1617706200000|2021-04-06 10:50:00|13836.9|13835.4|13834.6|13833.7|13839.7|13838.2|13833|13831.5|419
1617706500000|2021-04-06 10:55:00|13834.5|13833.6|13833.9|13832.4|13834.9|13833.7|13829.4|13828.5|409
1617706800000|2021-04-06 11:00:00|13834|13832.5|13835.4|13834.5|13837.9|13836.7|13829.1|13827.6|495
1617707100000|2021-04-06 11:05:00|13835.5|13834.6|13833.8|13832.3|13836.3|13835.4|13832.5|13831|418
1617707400000|2021-04-06 11:10:00|13833.5|13832.6|13828.8|13827.3|13833.9|13832.7|13827.4|13826.3|347
1617707700000|2021-04-06 11:15:00|13828.9|13827.4|13832.6|13831.1|13833.1|13831.9|13825.9|13824.7|489
1617708000000|2021-04-06 11:20:00|13832.3|13830.8|13834.7|13833.2|13837.5|13836.6|13831.2|13830.1|370
1617708300000|2021-04-06 11:25:00|13834.6|13833.1|13834.1|13832.6|13837.1|13835.9|13831.4|13830.4|441
1617708600000|2021-04-06 11:30:00|13833.8|13832.9|13832.2|13831.3|13833.8|13832.9|13829.4|13828.5|547
1617708900000|2021-04-06 11:35:00|13832.3|13831.4|13830.5|13829.6|13832.8|13831.9|13828.3|13827.2|399
1617709200000|2021-04-06 11:40:00|13830.6|13829.7|13828.9|13828|13832.1|13831.2|13828.4|13826.9|461
1617709500000|2021-04-06 11:45:00|13828.8|13827.9|13824.6|13823.1|13829.2|13827.9|13824.1|13822.7|438
1617709800000|2021-04-06 11:50:00|13824.7|13823.2|13825.4|13824.5|13825.7|13824.5|13818.2|13817.3|613
1617710100000|2021-04-06 11:55:00|13825.1|13824.2|13825.9|13825|13826.7|13825.8|13822.3|13821.1|599
1617710400000|2021-04-06 12:00:00|13825.7|13824.8|13827.6|13826.1|13829.9|13828.8|13823.1|13822.2|708
1617710700000|2021-04-06 12:05:00|13827.7|13826.2|13835.9|13834.4|13836.6|13835.3|13827.4|13826.2|589
1617711000000|2021-04-06 12:10:00|13835.8|13834.3|13839.4|13837.9|13839.8|13838.5|13835.6|13834.2|680
1617711300000|2021-04-06 12:15:00|13839.5|13838|13843.5|13842.6|13843.6|13842.6|13838.5|13837.4|591
1617711600000|2021-04-06 12:20:00|13843.8|13842.3|13845.6|13844.1|13846.5|13845.5|13842.3|13840.9|542
1617711900000|2021-04-06 12:25:00|13845.7|13844.2|13848.8|13847.3|13849.6|13848.5|13843.9|13842.7|619
1617712200000|2021-04-06 12:30:00|13848.7|13847.2|13848.4|13846.9|13849.3|13847.8|13843.5|13842.2|671
1617712500000|2021-04-06 12:35:00|13848.5|13847|13852.8|13851.9|13855.6|13854.3|13847|13845.5|749
1617712800000|2021-04-06 12:40:00|13852.5|13851.6|13851.3|13850.4|13854.2|13852.8|13848.6|13847.4|747
1617713100000|2021-04-06 12:45:00|13851.2|13850.3|13851.3|13850.4|13854.6|13853.5|13850.4|13849.4|756
1617713400000|2021-04-06 12:50:00|13851.2|13850.3|13843.4|13841.9|13854.6|13853.4|13843.1|13841.9|781
1617713700000|2021-04-06 12:55:00|13843.1|13842.2|13840.8|13839.3|13844.8|13843.5|13837.9|13836.6|758
1617714000000|2021-04-06 13:00:00|13840.7|13839.8|13840.5|13839.6|13846.7|13845.4|13840.2|13838.8|664
1617714300000|2021-04-06 13:05:00|13840.6|13839.7|13832.9|13832|13843.8|13842.9|13832.8|13831.9|661
1617714600000|2021-04-06 13:10:00|13832.8|13831.9|13832.6|13831.1|13833.6|13832.7|13826|13824.5|669
1617714900000|2021-04-06 13:15:00|13832.7|13831.2|13836.4|13835.5|13837.7|13836.8|13831.1|13830|723
1617715200000|2021-04-06 13:20:00|13836.3|13835.4|13837.6|13836.7|13838.6|13837.7|13834.4|13833.3|493
1617715500000|2021-04-06 13:25:00|13837.7|13836.8|13840.5|13839.6|13842.9|13842|13837.6|13836.7|418
1617715800000|2021-04-06 13:30:00|13840.6|13839.7|13850.8|13849.3|13851.6|13850.4|13840.3|13839.4|624
1617716100000|2021-04-06 13:35:00|13850.7|13849.2|13849.7|13848.8|13852.5|13851|13848.1|13846.6|604
1617716400000|2021-04-06 13:40:00|13849.5|13848.6|13857.8|13856.3|13858.2|13856.8|13849.4|13848.1|515
1617716700000|2021-04-06 13:45:00|13857.5|13856.6|13849.3|13848.4|13859.8|13858.5|13849|13848.1|665
1617717000000|2021-04-06 13:50:00|13849.4|13848.5|13853.1|13851.6|13853.6|13852.3|13848|13847.1|683
1617717300000|2021-04-06 13:55:00|13853.2|13851.7|13844.4|13843.5|13853.5|13852|13844.3|13843.4|797
1617717600000|2021-04-06 14:00:00|13844.3|13843.4|13846|13845.1|13852.3|13851.2|13844.2|13843.1|714
1617717900000|2021-04-06 14:05:00|13846.1|13845.2|13846.7|13845.2|13846.8|13845.7|13838.8|13837.9|737
1617718200000|2021-04-06 14:10:00|13846.8|13845.3|13843.5|13842.6|13846.8|13845.5|13841.9|13841|611
1617718500000|2021-04-06 14:15:00|13843.4|13842.5|13852.7|13851.2|13853.8|13852.7|13842.2|13840.7|535
1617718800000|2021-04-06 14:20:00|13852.8|13851.3|13853.4|13852.5|13856.5|13855.4|13852.1|13851.1|561
1617719100000|2021-04-06 14:25:00|13853.3|13852.4|13850.6|13849.7|13855.2|13853.7|13850.5|13849.5|589
1617719400000|2021-04-06 14:30:00|13850.7|13849.8|13847|13845.5|13854.2|13852.9|13846.7|13845.4|753
1617719700000|2021-04-06 14:35:00|13847.1|13845.6|13844.2|13843.3|13848.4|13847.5|13843.1|13841.6|638
1617720000000|2021-04-06 14:40:00|13844.5|13843.6|13850.3|13848.8|13850.7|13849.8|13844.3|13843.4|572
1617720300000|2021-04-06 14:45:00|13850.2|13848.7|13854.4|13853.5|13857.5|13856.2|13849.1|13848.2|566
1617720600000|2021-04-06 14:50:00|13854.7|13853.2|13859.9|13859|13861.9|13860.8|13854.5|13853.2|462
1617720900000|2021-04-06 14:55:00|13860.3|13858.8|13860.4|13859.5|13866.9|13865.9|13860|13858.6|888
1617721200000|2021-04-06 15:00:00|13860.1|13859.2|13855.4|13854.5|13860.1|13859.2|13853.4|13852|784
1617721500000|2021-04-06 15:05:00|13856.1|13854.6|13857.7|13856.2|13858.9|13857.6|13854.1|13852.6|550
1617721800000|2021-04-06 15:10:00|13857.6|13856.1|13858.9|13857.4|13859.6|13858.1|13855.1|13854|564
1617722100000|2021-04-06 15:15:00|13859.1|13857.6|13854.5|13853.6|13859.6|13858.3|13853.7|13852.4|444
1617722400000|2021-04-06 15:20:00|13854.4|13853.5|13851.1|13850.2|13855.7|13854.8|13850.7|13849.8|488
1617722700000|2021-04-06 15:25:00|13851|13850.1|13850.3|13849.4|13852.3|13851.4|13849.1|13847.9|369
1617723000000|2021-04-06 15:30:00|13850.1|13849.2|13850.6|13849.1|13852.3|13850.8|13848.1|13847|475
1617723300000|2021-04-06 15:35:00|13850.2|13848.7|13855.1|13854.2|13855.6|13854.3|13849.2|13848.1|398
1617723600000|2021-04-06 15:40:00|13855.2|13854.3|13855.6|13854.7|13856.8|13855.9|13853.5|13852.1|473
1617723900000|2021-04-06 15:45:00|13855.5|13854.6|13850.3|13849.4|13856.6|13855.7|13850.2|13849.1|472
1617724200000|2021-04-06 15:50:00|13850.2|13849.3|13852.1|13851.2|13854.2|13853.1|13850.2|13849|494
1617724500000|2021-04-06 15:55:00|13852.2|13851.3|13849|13847.5|13852.4|13851.4|13848.5|13847|362
1617724800000|2021-04-06 16:00:00|13848.9|13847.4|13843.5|13842.6|13850|13849.1|13843.3|13842.1|494
1617725100000|2021-04-06 16:05:00|13843.6|13842.7|13844.2|13843.3|13844.5|13843.3|13841.5|13840.6|384
1617725400000|2021-04-06 16:10:00|13843.9|13842.4|13840.1|13839.2|13844.3|13843.3|13840|13838.9|433
1617725700000|2021-04-06 16:15:00|13840|13839.1|13835.2|13834.3|13842.7|13841.5|13835.1|13834.2|588
1617726000000|2021-04-06 16:20:00|13835.3|13834.4|13837.2|13836.3|13839.9|13838.4|13834.4|13833.2|339
1617726300000|2021-04-06 16:25:00|13837.3|13836.4|13839.6|13838.1|13839.7|13838.8|13835.2|13834|398
1617726600000|2021-04-06 16:30:00|13839.7|13838.2|13837.3|13836.4|13840|13838.7|13837.1|13836.2|370
1617726900000|2021-04-06 16:35:00|13837.2|13836.3|13829.4|13827.9|13837.4|13836.5|13828.8|13827.3|736
1617727200000|2021-04-06 16:40:00|13829|13828.1|13824.2|13823.3|13829.5|13828.3|13824|13823.1|587
1617727500000|2021-04-06 16:45:00|13824.3|13823.4|13826.3|13824.8|13829|13827.8|13824.3|13823.4|401
1617727800000|2021-04-06 16:50:00|13826.5|13825|13822.3|13821.4|13826.5|13825|13820.2|13819.3|381
1617728100000|2021-04-06 16:55:00|13822.4|13821.5|13822.3|13821.4|13824.2|13823.3|13822|13820.5|410
1617728400000|2021-04-06 17:00:00|13822.2|13821.3|13819.4|13818.5|13825|13824.1|13810.4|13808.9|772
1617728700000|2021-04-06 17:05:00|13819.5|13818.6|13815.5|13814.6|13820.1|13819.2|13815.4|13814.5|524
1617729000000|2021-04-06 17:10:00|13815.7|13814.8|13818.7|13817.2|13818.9|13817.8|13811.9|13810.6|537
1617729300000|2021-04-06 17:15:00|13818.6|13817.1|13816.1|13815.2|13819.5|13818.3|13814|13813.1|494
1617729600000|2021-04-06 17:20:00|13816.2|13814.7|13813.1|13811.6|13816.5|13815.3|13811.4|13810.5|605
1617729900000|2021-04-06 17:25:00|13812.5|13811.5|13808.5|13807.6|13812.7|13811.8|13805.3|13804.4|535
1617730200000|2021-04-06 17:30:00|13808.4|13807.5|13809.5|13808.6|13810.3|13809.3|13803|13801.5|564
1617730500000|2021-04-06 17:35:00|13809.4|13808.5|13811|13810.1|13812.8|13811.6|13809.4|13808.5|501
1617730800000|2021-04-06 17:40:00|13811.1|13810.2|13812.5|13811|13813.7|13812.3|13810.1|13809.2|358
1617731100000|2021-04-06 17:45:00|13812.1|13810.6|13812.5|13811.6|13813.1|13812.2|13810.6|13809.3|382
1617731400000|2021-04-06 17:50:00|13812.4|13811.5|13814.3|13813.4|13814.5|13813.6|13810.6|13809.1|324
1617731700000|2021-04-06 17:55:00|13814.4|13813.5|13816.5|13815.6|13818.8|13817.9|13814|13813.1|337
1617732000000|2021-04-06 18:00:00|13816.6|13815.7|13817.5|13816.6|13817.6|13816.7|13813.4|13812.5|369
1617732300000|2021-04-06 18:05:00|13817.4|13816.5|13819.7|13818.2|13819.9|13818.7|13816.9|13815.7|307
1617732600000|2021-04-06 18:10:00|13819.6|13818.1|13821.4|13819.9|13822.5|13821.6|13817.5|13816.6|458
1617732900000|2021-04-06 18:15:00|13820.6|13819.7|13821.5|13820.6|13822.4|13821.4|13819.5|13818.3|297
1617733200000|2021-04-06 18:20:00|13821.6|13820.7|13823|13822.1|13824.5|13823.4|13821.4|13820.5|308
1617733500000|2021-04-06 18:25:00|13822.9|13822|13819.3|13818.4|13824.5|13823|13819.2|13818.2|394
1617733800000|2021-04-06 18:30:00|13818.7|13817.8|13824|13823.1|13824.2|13823.3|13818.6|13817.7|246
1617734100000|2021-04-06 18:35:00|13824.1|13823.2|13820.2|13819.3|13824.1|13823.2|13818.5|13817.3|440
1617734400000|2021-04-06 18:40:00|13820.1|13819.2|13824.1|13823.2|13824.8|13823.6|13820.1|13819.2|389
1617734700000|2021-04-06 18:45:00|13824.2|13823.3|13827.6|13826.7|13828|13826.9|13822.4|13821.4|424
1617735000000|2021-04-06 18:50:00|13827.5|13826.6|13825.4|13823.9|13827.6|13826.6|13823.9|13822.6|484
1617735300000|2021-04-06 18:55:00|13825.3|13823.8|13823.6|13822.7|13825.6|13824.3|13821.5|13820.4|563
1617735600000|2021-04-06 19:00:00|13823.7|13822.8|13823.4|13822.5|13826.8|13825.8|13823.3|13822.4|452
1617735900000|2021-04-06 19:05:00|13823.5|13822.6|13823.6|13822.7|13826.4|13824.9|13823.3|13822.2|372
1617736200000|2021-04-06 19:10:00|13823.7|13822.8|13827.6|13826.7|13828.7|13827.8|13822.8|13821.6|331
1617736500000|2021-04-06 19:15:00|13827.5|13826.6|13826.4|13825.5|13828.5|13827.3|13823.4|13822.3|408
1617736800000|2021-04-06 19:20:00|13826.8|13825.3|13825.1|13824.2|13826.9|13825.7|13825.1|13823.7|235
1617737100000|2021-04-06 19:25:00|13825.2|13824.3|13826.6|13825.7|13827.4|13826.3|13824.2|13822.9|322
1617737400000|2021-04-06 19:30:00|13826.7|13825.8|13827|13825.5|13828.1|13826.9|13825.5|13824.2|330
1617737700000|2021-04-06 19:35:00|13827.1|13825.6|13825.7|13824.2|13827.8|13826.7|13825.5|13824.1|296
1617738000000|2021-04-06 19:40:00|13825.8|13824.3|13825.6|13824.7|13827.7|13826.4|13825.2|13824.3|277
1617738300000|2021-04-06 19:45:00|13825.5|13824.6|13825.8|13824.9|13826|13825.1|13824.5|13823.6|229
1617738600000|2021-04-06 19:50:00|13825.4|13824.5|13828.6|13827.7|13829.4|13827.9|13824.5|13823.3|399
1617738900000|2021-04-06 19:55:00|13828.5|13827.6|13830.7|13829.2|13831.8|13830.7|13827.3|13826|475
1617739200000|2021-04-06 20:00:00|13830.8|13829.3|13831|13829.5|13831.2|13829.9|13828.4|13827.1|285
1617739500000|2021-04-06 20:05:00|13830.6|13829.7|13832.7|13831.2|13834|13832.6|13830.6|13829.3|224
1617739800000|2021-04-06 20:10:00|13832.6|13831.1|13831.4|13829.9|13832.7|13831.2|13830|13828.6|234
1617740100000|2021-04-06 20:15:00|13831.3|13829.8|13831.7|13830.8|13832.2|13831.1|13830.5|13829.3|111
1617740400000|2021-04-06 20:20:00|13831.6|13830.7|13832.3|13831.4|13832.6|13831.4|13830.3|13829.2|144
1617740700000|2021-04-06 20:25:00|13832.2|13831.3|13832.6|13831.1|13833.6|13832.1|13831.3|13829.9|191
1617741000000|2021-04-06 20:30:00|13832.5|13831|13831.6|13830.1|13833.6|13832.2|13831.6|13830.1|173
1617741300000|2021-04-06 20:35:00|13831.8|13830.3|13832.9|13831.4|13832.9|13831.4|13831.4|13830.2|111
1617741600000|2021-04-06 20:40:00|13832.8|13831.3|13834|13832.5|13835.1|13833.6|13832.8|13831.3|195
1617741900000|2021-04-06 20:45:00|13834.1|13832.6|13831.7|13830.2|13834.2|13832.7|13831.7|13830.2|242
1617742200000|2021-04-06 20:50:00|13831.8|13830.3|13830.1|13828.6|13832.3|13830.5|13829.5|13827.7|368
1617742500000|2021-04-06 20:55:00|13830|13828.5|13826.2|13821.7|13830.7|13828.8|13822.9|13812.9|759
1617742800000|2021-04-06 21:00:00|13827|13821|13828.1|13818.1|13829.8|13821|13825.6|13815.6|89
1617743100000|2021-04-06 21:05:00|13827.4|13817.4|13828.3|13818.6|13829.7|13821.9|13823.1|13817|180
1617743400000|2021-04-06 21:10:00|13827.3|13818.8|13827.4|13819.4|13828.6|13821.2|13826.4|13818|253
1617743700000|2021-04-06 21:15:00|13827.6|13819.5|13827.6|13820.5|13829.7|13820.9|13826.8|13817.6|250
1617744000000|2021-04-06 21:20:00|13827.5|13820.6|13827|13821.4|13829.1|13823.1|13824.8|13817.6|261
1617744300000|2021-04-06 21:25:00|13826.9|13821.5|13825.9|13821.6|13829.4|13823.4|13825.9|13821.3|195
1617744600000|2021-04-06 21:30:00|13826|13821.8|13827.9|13817.9|13828.5|13822.9|13825.5|13816.1|532
1617744900000|2021-04-06 21:35:00|13827.7|13817.8|13825.6|13817.5|13829.2|13820.3|13825|13816.2|192
1617745200000|2021-04-06 21:40:00|13825.5|13817.1|13825.9|13817.5|13826.3|13818.4|13824.9|13815.9|139
1617745500000|2021-04-06 21:45:00|13825.4|13818|13826.9|13819|13829|13819.9|13825.3|13817.4|207
1617745800000|2021-04-06 21:50:00|13826.8|13818.9|13826.2|13816.2|13828.8|13820.2|13824.4|13815.2|258
1617746100000|2021-04-06 21:55:00|13825.8|13815.8|13827.2|13819.3|13829.8|13820.9|13825.8|13815.8|399
1617746400000|2021-04-06 22:00:00|13827.1|13819.8|13828.1|13818.1|13830.1|13823.6|13825.6|13817.3|891
1617746700000|2021-04-06 22:05:00|13828.9|13818.9|13828.4|13821.6|13830.1|13822.3|13826.3|13817.3|1147
1617747000000|2021-04-06 22:10:00|13828.9|13821.5|13828.1|13821.1|13829.2|13822.9|13825|13816.4|972
1617747300000|2021-04-06 22:15:00|13827.7|13820.9|13826.2|13823.7|13831.7|13824.8|13825.1|13819|722
1617747600000|2021-04-06 22:20:00|13826.3|13823.6|13826.9|13824.7|13828.4|13824.8|13825.2|13822.6|344
1617747900000|2021-04-06 22:25:00|13827.1|13824.5|13825.4|13823.9|13827.6|13825.1|13825.3|13823.3|245
1617748200000|2021-04-06 22:30:00|13825.7|13823.4|13826.2|13824|13827.8|13824.7|13824.7|13822.6|315
1617748500000|2021-04-06 22:35:00|13826.3|13823.9|13825|13822.3|13827.6|13824.4|13824.5|13822.3|349
1617748800000|2021-04-06 22:40:00|13825.1|13822.4|13826|13824.5|13828.6|13825.5|13824.4|13822.4|285
1617749100000|2021-04-06 22:45:00|13826.2|13824|13826.2|13824.7|13826.3|13824.8|13825.5|13823.5|182
1617749400000|2021-04-06 22:50:00|13826.3|13824.8|13823.3|13821.1|13826.9|13825.1|13822.8|13821|230
1617749700000|2021-04-06 22:55:00|13823.8|13821.8|13822.8|13821.3|13824.8|13822.6|13822.7|13820.7|207
1617750000000|2021-04-06 23:00:00|13822.9|13821.4|13823.9|13822.4|13824.8|13822.9|13820.8|13818.5|369
1617750300000|2021-04-06 23:05:00|13824.3|13822|13824.6|13823.1|13825.3|13823.2|13822.9|13820.9|188
1617750600000|2021-04-06 23:10:00|13824.8|13823.3|13824.6|13822.3|13825.4|13823.8|13823.7|13822|138
1617750900000|2021-04-06 23:15:00|13824.3|13822.8|13824.1|13822.6|13825.2|13823.7|13824|13822.3|143
1617751200000|2021-04-06 23:20:00|13824.3|13822.8|13823.9|13823|13824.6|13823.3|13823.7|13822.1|89
1617751500000|2021-04-06 23:25:00|13823.8|13822.9|13825.3|13823.8|13826|13824.5|13823.8|13822.4|175
1617751800000|2021-04-06 23:30:00|13825.5|13824|13824.9|13823.4|13826.2|13824.5|13824.4|13822.9|190
1617752100000|2021-04-06 23:35:00|13824.8|13823.3|13829.7|13828.2|13830|13828.5|13824.8|13823.3|240
1617752400000|2021-04-06 23:40:00|13829.4|13827.9|13828.9|13827.4|13829.9|13828.4|13827.2|13825.2|300
1617752700000|2021-04-06 23:45:00|13829|13827.5|13831|13829.5|13831.9|13830.4|13828.7|13827|222
1617753000000|2021-04-06 23:50:00|13831.1|13829.6|13830.2|13828.7|13832.5|13831|13830.1|13828.6|209
1617753300000|2021-04-06 23:55:00|13830.1|13828.6|13830.9|13829.4|13832.2|13830.7|13829.8|13828.5|192
1617753600000|2021-04-07 00:00:00|13831|13829.5|13829.6|13828.1|13831|13829.6|13827.7|13826.2|464
1617753900000|2021-04-07 00:05:00|13829.5|13828|13825|13823.5|13830.2|13828.7|13824.5|13823.2|339
1617754200000|2021-04-07 00:10:00|13824.9|13823.4|13828|13826.5|13829|13827.5|13824.9|13823.4|257
1617754500000|2021-04-07 00:15:00|13827.8|13826.3|13828.9|13827.4|13830.2|13828.9|13827.7|13826.2|266
1617754800000|2021-04-07 00:20:00|13828.8|13827.3|13830.7|13829.2|13832.8|13831.5|13828.7|13827.2|310
1617755100000|2021-04-07 00:25:00|13830.6|13829.1|13830.8|13829.3|13831.5|13830.1|13829.5|13828.1|323
1617755400000|2021-04-07 00:30:00|13830.9|13829.4|13828.5|13827|13831.6|13830.1|13828|13826.5|365
1617755700000|2021-04-07 00:35:00|13828.4|13826.9|13830.5|13829|13831.3|13830|13827.9|13826.4|259
1617756000000|2021-04-07 00:40:00|13830.3|13828.8|13831.7|13830.8|13832.1|13830.9|13829.4|13827.9|181
1617756300000|2021-04-07 00:45:00|13831.6|13830.7|13832.5|13831|13834.5|13833|13831.3|13829.8|253
1617756600000|2021-04-07 00:50:00|13832.4|13830.9|13830.4|13828.9|13832.6|13831.2|13829.3|13827.8|319
1617756900000|2021-04-07 00:55:00|13830.7|13829.2|13834|13833.1|13835.9|13834.4|13829.8|13828.3|334
1617757200000|2021-04-07 01:00:00|13834.5|13833|13834|13832.5|13835.8|13834.3|13833.2|13831.7|426
1617757500000|2021-04-07 01:05:00|13833.9|13832.4|13837.6|13836.1|13839.3|13837.9|13833.4|13831.9|516
1617757800000|2021-04-07 01:10:00|13837.5|13836|13839.9|13838.4|13840.8|13839.5|13836.4|13835.3|374
1617758100000|2021-04-07 01:15:00|13839.8|13838.3|13837.3|13835.8|13840.7|13839.2|13836.8|13835.5|328
1617758400000|2021-04-07 01:20:00|13837.4|13835.9|13838.7|13837.2|13838.8|13837.6|13836.4|13835.1|291
1617758700000|2021-04-07 01:25:00|13838.6|13837.1|13836.7|13835.2|13838.6|13837.1|13834.2|13833|317
1617759000000|2021-04-07 01:30:00|13836.6|13835.1|13834.8|13833.3|13837.4|13835.9|13833.7|13832.2|351
1617759300000|2021-04-07 01:35:00|13834.6|13833.1|13839.2|13837.7|13840|13838.9|13833.7|13832.2|295
1617759600000|2021-04-07 01:40:00|13839.1|13837.6|13835.7|13834.2|13840|13838.6|13835.4|13834.1|283
1617759900000|2021-04-07 01:45:00|13835.6|13834.1|13833.3|13832.4|13836.3|13834.8|13833.1|13831.6|334
1617760200000|2021-04-07 01:50:00|13833.4|13832.5|13832.8|13831.3|13835|13833.7|13831.4|13829.9|321
1617760500000|2021-04-07 01:55:00|13832.7|13831.2|13828.9|13827.4|13833.1|13831.6|13828.5|13827.1|376
1617760800000|2021-04-07 02:00:00|13829|13827.5|13830.4|13828.9|13831.1|13829.6|13827.8|13826.3|482
1617761100000|2021-04-07 02:05:00|13830.5|13829|13827.6|13826.1|13831.7|13830.2|13826.9|13825.4|329
1617761400000|2021-04-07 02:10:00|13827.4|13825.9|13822.7|13821.2|13828|13826.5|13822.2|13820.7|559
1617761700000|2021-04-07 02:15:00|13822.6|13821.1|13824.7|13823.2|13825.3|13823.8|13822.6|13821.1|369
1617762000000|2021-04-07 02:20:00|13824.9|13823.4|13823.5|13822|13825.6|13824.1|13822.2|13821|331
1617762300000|2021-04-07 02:25:00|13823.6|13822.1|13821.4|13819.9|13824.3|13822.8|13821.2|13819.8|350
1617762600000|2021-04-07 02:30:00|13821.6|13820.1|13823.9|13822.4|13823.9|13822.5|13820.6|13819.1|306
1617762900000|2021-04-07 02:35:00|13824|13822.5|13825.8|13824.3|13826|13824.5|13823.7|13822.5|236
1617763200000|2021-04-07 02:40:00|13825.9|13824.4|13825.6|13824.1|13827|13825.5|13824.7|13823.2|337
1617763500000|2021-04-07 02:45:00|13825.4|13823.9|13821.8|13820.3|13825.4|13824.1|13820.9|13819.4|456
1617763800000|2021-04-07 02:50:00|13821.7|13820.2|13824.7|13823.2|13824.8|13823.3|13821.5|13820.2|374
1617764100000|2021-04-07 02:55:00|13824.8|13823.3|13821.8|13820.3|13824.8|13823.4|13821|13819.5|367
1617764400000|2021-04-07 03:00:00|13821.7|13820.8|13825.2|13823.7|13825.5|13824.4|13821.7|13820.8|275
1617764700000|2021-04-07 03:05:00|13825.3|13823.8|13826.3|13824.8|13828|13826.8|13824.4|13822.9|376
1617765000000|2021-04-07 03:10:00|13826.2|13824.7|13826.3|13825.4|13827.7|13826.5|13823.9|13822.7|316
1617765300000|2021-04-07 03:15:00|13826.6|13825.1|13827.3|13825.8|13828.1|13826.8|13824.7|13823.2|369
1617765600000|2021-04-07 03:20:00|13827.2|13825.7|13824.5|13823|13828.3|13826.9|13824.2|13822.8|243
1617765900000|2021-04-07 03:25:00|13824.6|13823.1|13827.2|13825.7|13827.3|13825.8|13824.5|13823|230
1617766200000|2021-04-07 03:30:00|13827.3|13825.8|13828.1|13826.6|13828.6|13827.5|13826.5|13825|258
1617766500000|2021-04-07 03:35:00|13828|13826.5|13827.7|13826.2|13828.7|13827.4|13826.4|13825.1|246
1617766800000|2021-04-07 03:40:00|13827.5|13826.6|13827.3|13825.8|13828|13826.7|13825.4|13823.9|238
1617767100000|2021-04-07 03:45:00|13827.2|13825.7|13825.2|13823.7|13828.3|13827|13825.1|13823.6|233
1617767400000|2021-04-07 03:50:00|13825.1|13823.6|13824.5|13823|13826.4|13825|13823.9|13822.5|263
1617767700000|2021-04-07 03:55:00|13824.4|13822.9|13825.7|13824.2|13826|13824.5|13823.4|13822|287
1617768000000|2021-04-07 04:00:00|13825.4|13823.9|13826.2|13824.7|13827.4|13826.2|13824.8|13823.3|320
1617768300000|2021-04-07 04:05:00|13826.1|13824.6|13828.5|13827.6|13829|13828|13825.7|13824.2|236
1617768600000|2021-04-07 04:10:00|13829.2|13827.7|13828.7|13827.2|13830|13828.8|13827.5|13826.3|206
1617768900000|2021-04-07 04:15:00|13828.6|13827.1|13828.9|13827.4|13830.4|13829.5|13828|13826.5|224
1617769200000|2021-04-07 04:20:00|13828.8|13827.3|13829.8|13828.3|13830.1|13828.6|13828.7|13827.2|164
1617769500000|2021-04-07 04:25:00|13829.5|13828.6|13830.9|13829.4|13831|13829.7|13828.6|13827.1|223
1617769800000|2021-04-07 04:30:00|13831|13829.5|13830.9|13829.4|13831.5|13830.4|13828.7|13827.2|280
1617770100000|2021-04-07 04:35:00|13830.8|13829.3|13830.3|13829.4|13831|13829.5|13829|13827.5|175
1617770400000|2021-04-07 04:40:00|13830.6|13829.1|13830.6|13829.1|13830.8|13829.6|13829.6|13828.2|179
1617770700000|2021-04-07 04:45:00|13830.7|13829.2|13831.7|13830.2|13832|13830.6|13830.4|13829.1|221
1617771000000|2021-04-07 04:50:00|13831.6|13830.1|13829.7|13828.2|13831.9|13830.6|13828.7|13827.2|185
1617771300000|2021-04-07 04:55:00|13829.8|13828.3|13831.3|13829.8|13831.5|13830|13829.4|13828|190
1617771600000|2021-04-07 05:00:00|13831.4|13829.9|13830.8|13829.3|13832.7|13831.5|13829.9|13828.4|205
1617771900000|2021-04-07 05:05:00|13830.7|13829.2|13831.6|13830.1|13832.7|13831.5|13830.1|13828.6|187
1617772200000|2021-04-07 05:10:00|13831.7|13830.2|13830.8|13829.3|13832.2|13830.7|13830|13828.5|205
1617772500000|2021-04-07 05:15:00|13830.9|13829.4|13826.2|13824.7|13831.2|13829.7|13825|13823.5|306
1617772800000|2021-04-07 05:20:00|13826.3|13824.8|13826.3|13825.4|13827.9|13826.6|13826.1|13824.8|202
1617773100000|2021-04-07 05:25:00|13826.2|13825.3|13824.4|13823.5|13826.7|13825.5|13823.8|13822.6|292
1617773400000|2021-04-07 05:30:00|13824.5|13823.6|13821.9|13821|13825.9|13824.5|13821.9|13820.6|331
1617773700000|2021-04-07 05:35:00|13822|13821.1|13820.1|13819.2|13822.3|13821.2|13820|13818.9|257
1617774000000|2021-04-07 05:40:00|13820.2|13819.3|13818.6|13817.1|13821.2|13819.7|13817.1|13816|276
1617774300000|2021-04-07 05:45:00|13818.5|13817|13813.3|13811.8|13818.6|13817.2|13808.9|13807.7|516
1617774600000|2021-04-07 05:50:00|13813.2|13811.7|13816.1|13814.6|13816.3|13814.8|13812.7|13811.7|315
1617774900000|2021-04-07 05:55:00|13816.2|13814.7|13817|13816.1|13819|13817.5|13816|13814.5|310
1617775200000|2021-04-07 06:00:00|13817.5|13816|13823.8|13822.3|13824|13822.5|13817.4|13815.9|461
1617775500000|2021-04-07 06:05:00|13823.5|13822|13799.1|13797.6|13823.7|13822.4|13798.6|13796.7|738
1617775800000|2021-04-07 06:10:00|13799|13797.5|13790.7|13789.2|13799.1|13797.6|13785.9|13784.8|1000
1617776100000|2021-04-07 06:15:00|13790.8|13789.3|13789.6|13788.1|13794.9|13793.4|13789.2|13787.7|636
1617776400000|2021-04-07 06:20:00|13789.5|13788|13791.7|13790.2|13793.7|13792.2|13787|13785.5|652
1617776700000|2021-04-07 06:25:00|13791.8|13790.3|13789.1|13788.2|13795.9|13794.6|13789|13787.8|623
1617777000000|2021-04-07 06:30:00|13789|13788.1|13775.8|13774.3|13790|13788.5|13773.1|13771.8|1096
1617777300000|2021-04-07 06:35:00|13775.3|13774.4|13783.1|13781.6|13790|13788.7|13775.1|13773.8|904
1617777600000|2021-04-07 06:40:00|13783.2|13781.7|13789.5|13788.6|13791.4|13790.5|13783.1|13781.6|822
1617777900000|2021-04-07 06:45:00|13789.7|13788.2|13793.3|13791.8|13794.3|13793|13787.5|13786.6|596
1617778200000|2021-04-07 06:50:00|13793.2|13791.7|13784.9|13783.4|13793.5|13792.3|13782.9|13781.8|755
1617778500000|2021-04-07 06:55:00|13784.8|13783.3|13779.6|13778.1|13786.7|13785.6|13778.6|13777.3|861
1617778800000|2021-04-07 07:00:00|13778.7|13777.2|13792.4|13791.5|13792.7|13791.7|13778.7|13777.2|1200
1617779100000|2021-04-07 07:05:00|13792.5|13791.6|13796.7|13795.2|13800.1|13798.8|13791.7|13790.7|939
1617779400000|2021-04-07 07:10:00|13797.3|13795.8|13797.1|13795.6|13799.1|13797.7|13790.4|13789|932
1617779700000|2021-04-07 07:15:00|13797.2|13795.7|13800|13798.5|13800|13798.7|13790.7|13789.2|829
1617780000000|2021-04-07 07:20:00|13799.6|13798.7|13802|13801.1|13803.9|13802.6|13796.7|13795.2|852
1617780300000|2021-04-07 07:25:00|13802.3|13801.4|13806.6|13805.1|13810|13808.8|13802.2|13801.3|871
1617780600000|2021-04-07 07:30:00|13806.7|13805.2|13809.6|13808.7|13812.6|13811.4|13802.6|13801.4|825
1617780900000|2021-04-07 07:35:00|13809.7|13808.8|13805.7|13804.8|13810.4|13809|13805.4|13804.3|553
1617781200000|2021-04-07 07:40:00|13805.9|13805|13802|13800.5|13807.3|13805.9|13798.7|13797.2|748
1617781500000|2021-04-07 07:45:00|13802.1|13800.6|13805.1|13803.6|13807.5|13806|13797|13795.9|761
1617781800000|2021-04-07 07:50:00|13805.2|13803.7|13806.3|13804.8|13808.3|13806.8|13803.1|13801.6|628
1617782100000|2021-04-07 07:55:00|13806|13804.5|13806.9|13805.4|13810.4|13809.4|13805.1|13803.8|812
1617782400000|2021-04-07 08:00:00|13806.6|13805.1|13804.5|13803.6|13808|13807.1|13802.1|13800.6|830
1617782700000|2021-04-07 08:05:00|13804.6|13803.7|13805.5|13804|13807.5|13806.1|13802.7|13801.5|625
1617783000000|2021-04-07 08:10:00|13805.6|13804.7|13799.8|13798.3|13805.9|13804.9|13798.4|13797.3|725
1617783300000|2021-04-07 08:15:00|13799.6|13798.1|13802|13801.1|13803.8|13802.9|13793.6|13792.2|906
1617783600000|2021-04-07 08:20:00|13802.1|13801.2|13804.8|13803.3|13811.9|13810.7|13801.3|13800.4|751
1617783900000|2021-04-07 08:25:00|13804.7|13803.2|13810.2|13807.8|13810.6|13808.4|13802.4|13801.2|673
1617784200000|2021-04-07 08:30:00|13809.9|13808.4|13826.1|13824.6|13826.8|13825.7|13809.7|13808.2|917
1617784500000|2021-04-07 08:35:00|13826|13824.5|13818.3|13817.4|13826.7|13825.4|13818.2|13816.7|714
1617784800000|2021-04-07 08:40:00|13818.6|13817.1|13824.6|13823.1|13824.9|13823.7|13818.4|13817.1|553
1617785100000|2021-04-07 08:45:00|13824.5|13823|13824|13822.5|13825.7|13824.5|13822.3|13820.9|533
1617785400000|2021-04-07 08:50:00|13823.9|13822.4|13827.8|13826.3|13830|13828.6|13823.3|13821.8|711
1617785700000|2021-04-07 08:55:00|13827.9|13826.4|13831.1|13830.2|13831.6|13830.7|13825.1|13823.6|439
1617786000000|2021-04-07 09:00:00|13831.2|13830.3|13825.2|13823.7|13833.1|13832|13824.7|13823.4|632
1617786300000|2021-04-07 09:05:00|13825.3|13823.8|13822.5|13821.6|13825.8|13824.4|13821.5|13820.3|494
1617786600000|2021-04-07 09:10:00|13822.4|13821.5|13824.7|13823.2|13828.3|13827.1|13822.1|13821.2|609
1617786900000|2021-04-07 09:15:00|13824.8|13823.3|13825.5|13824.6|13826.2|13825.3|13822.5|13821.3|617
1617787200000|2021-04-07 09:20:00|13825.7|13824.8|13831.6|13830.1|13831.9|13830.9|13824.9|13823.7|421
1617787500000|2021-04-07 09:25:00|13831.5|13830|13835.1|13833.6|13837.3|13836.4|13829.8|13828.7|492
1617787800000|2021-04-07 09:30:00|13835.7|13834.8|13833.1|13831.6|13838.8|13837.5|13830.7|13829.4|626
1617788100000|2021-04-07 09:35:00|13833.2|13831.7|13832.1|13830.6|13836|13834.5|13830.8|13829.6|554
1617788400000|2021-04-07 09:40:00|13832|13831.1|13827|13825.5|13832.7|13831.2|13826.9|13825.5|443
1617788700000|2021-04-07 09:45:00|13827.1|13825.6|13826.2|13825.3|13829.5|13828.6|13825.3|13824.1|610
1617789000000|2021-04-07 09:50:00|13825.5|13824.6|13822.4|13821.5|13826.8|13825.6|13821.2|13820|456
1617789300000|2021-04-07 09:55:00|13822.3|13821.4|13820.9|13819.4|13823.3|13822.3|13818.4|13817.2|507
1617789600000|2021-04-07 10:00:00|13821|13819.5|13824.4|13823.5|13825.7|13824.8|13818.5|13817.2|652
1617789900000|2021-04-07 10:05:00|13824.2|13822.9|13826.1|13824.6|13829.2|13828|13823.9|13822.7|610
1617790200000|2021-04-07 10:10:00|13826|13824.5|13835.1|13833.6|13835.6|13834.3|13825.6|13824.1|489
1617790500000|2021-04-07 10:15:00|13835|13833.5|13834.9|13833.4|13835.3|13833.8|13831.9|13830.4|422
1617790800000|2021-04-07 10:20:00|13834.8|13833.3|13827.2|13826.3|13835.9|13834.7|13826.2|13825|409
1617791100000|2021-04-07 10:25:00|13827.3|13826.4|13827.4|13825.9|13827.6|13826.7|13822.9|13822|484
1617791400000|2021-04-07 10:30:00|13827.3|13825.8|13829.1|13827.6|13830.9|13829.6|13824.9|13823.4|677
1617791700000|2021-04-07 10:35:00|13829|13827.5|13824.4|13823.5|13830|13828.7|13823.8|13822.7|613
1617792000000|2021-04-07 10:40:00|13824.3|13823.4|13825.9|13824.4|13826.3|13824.8|13820.7|13819.6|608
1617792300000|2021-04-07 10:45:00|13825.8|13824.3|13829.9|13828.4|13830|13828.8|13824.1|13822.6|518
1617792600000|2021-04-07 10:50:00|13829.8|13828.3|13826.8|13825.3|13830.9|13829.6|13823.8|13822.3|560
1617792900000|2021-04-07 10:55:00|13826.9|13825.4|13813.1|13811.6|13828.8|13827.6|13812.9|13811.4|1105
1617793200000|2021-04-07 11:00:00|13813|13811.5|13811.5|13810.6|13816.8|13815.6|13811.2|13809.7|781
1617793500000|2021-04-07 11:05:00|13811.7|13810.2|13814.5|13813|13814.6|13813.1|13807.7|13806.2|570
1617793800000|2021-04-07 11:10:00|13813.9|13812.9|13814.1|13813.2|13815.1|13814.2|13809.8|13808.3|670
1617794100000|2021-04-07 11:15:00|13813.9|13813|13819.2|13818.3|13819.6|13818.7|13812.4|13811.3|601
1617794400000|2021-04-07 11:20:00|13819.1|13818.2|13816.8|13815.3|13819.3|13818.3|13814.2|13813|487
1617794700000|2021-04-07 11:25:00|13816.9|13815.4|13824.1|13823.2|13826|13824.6|13815.4|13813.9|453
1617795000000|2021-04-07 11:30:00|13824.4|13822.9|13825.3|13823.8|13826.4|13825.5|13822.4|13821.2|439
1617795300000|2021-04-07 11:35:00|13825.2|13823.7|13826.6|13825.1|13827.4|13826.2|13822.3|13821.1|530
1617795600000|2021-04-07 11:40:00|13826.4|13824.9|13824.1|13822.6|13829.1|13827.6|13823.7|13822.2|533
1617795900000|2021-04-07 11:45:00|13824|13822.5|13827.5|13826|13828.2|13827|13822.4|13821|440
1617796200000|2021-04-07 11:50:00|13827.3|13826.4|13818.2|13817.3|13827.9|13826.9|13818.2|13817.3|493
1617796500000|2021-04-07 11:55:00|13817.7|13816.8|13814.8|13813.3|13818.9|13817.7|13808.9|13807.9|803
1617796800000|2021-04-07 12:00:00|13814.5|13813.6|13810.7|13809.2|13814.7|13813.6|13806.9|13805.4|765
1617797100000|2021-04-07 12:05:00|13810|13808.5|13807.8|13806.9|13810.4|13809|13805|13804.1|598
1617797400000|2021-04-07 12:10:00|13807.9|13807|13808.8|13807.3|13810.1|13809|13806.7|13805.2|621
1617797700000|2021-04-07 12:15:00|13808.6|13807.7|13801.8|13800.3|13808.8|13807.9|13795.6|13794.4|996
1617798000000|2021-04-07 12:20:00|13802.5|13801.6|13796.3|13794.8|13803.9|13802.6|13795.3|13794.4|793
1617798300000|2021-04-07 12:25:00|13796.2|13794.7|13799.8|13798.9|13800.8|13799.3|13793.8|13792.8|549
1617798600000|2021-04-07 12:30:00|13799.7|13798.8|13796.9|13795.4|13800.6|13799.1|13795.2|13793.7|663
1617798900000|2021-04-07 12:35:00|13796.7|13795.8|13790.7|13789.2|13797.6|13796.1|13784.7|13783.5|876
1617799200000|2021-04-07 12:40:00|13790.8|13789.3|13782.8|13781.9|13791.2|13790.1|13777.9|13776.4|759
1617799500000|2021-04-07 12:45:00|13782.6|13781.7|13775|13774.1|13782.7|13781.7|13771.5|13770.6|861
1617799800000|2021-04-07 12:50:00|13774.9|13774|13768.1|13766.6|13777.9|13776.7|13767.7|13766.5|738
1617800100000|2021-04-07 12:55:00|13768|13766.5|13761.9|13761|13769.3|13767.9|13756.3|13755.1|866
1617800400000|2021-04-07 13:00:00|13761.8|13760.9|13766.4|13764.9|13767.2|13766.1|13760.9|13759.7|901
1617800700000|2021-04-07 13:05:00|13766.3|13764.8|13757.4|13756.5|13766.3|13764.8|13756.4|13755.3|661
1617801000000|2021-04-07 13:10:00|13757.5|13756.6|13755|13754.1|13760.3|13759|13753.7|13752.8|633
1617801300000|2021-04-07 13:15:00|13755.1|13754.2|13753|13752.1|13756.1|13755|13746.5|13745.6|731
1617801600000|2021-04-07 13:20:00|13752.9|13752|13756.1|13755.2|13757.3|13756|13749.9|13748.9|653
1617801900000|2021-04-07 13:25:00|13756|13755.1|13758.2|13756.7|13762.5|13761.5|13753.4|13752.4|638
1617802200000|2021-04-07 13:30:00|13758|13757.1|13751|13750.1|13761.7|13760.3|13749|13748|702
1617802500000|2021-04-07 13:35:00|13751.1|13750.2|13741.2|13739.7|13752.5|13751.1|13740.9|13739.7|677
1617802800000|2021-04-07 13:40:00|13741.1|13739.6|13740.2|13739.3|13741.4|13740.4|13732.8|13731.9|1088
1617803100000|2021-04-07 13:45:00|13740.1|13739.2|13744.2|13743.3|13744.4|13743.3|13733.9|13732.7|955
1617803400000|2021-04-07 13:50:00|13744.1|13743.2|13736.8|13735.3|13744.5|13743.3|13728.9|13727.5|960
1617803700000|2021-04-07 13:55:00|13736.9|13735.4|13739.5|13738|13742|13740.9|13734.4|13733|804
1617804000000|2021-04-07 14:00:00|13739.2|13737.7|13748.4|13747.5|13749.7|13748.7|13730.1|13729.1|957
1617804300000|2021-04-07 14:05:00|13748.3|13747.4|13754.8|13753.9|13754.8|13753.9|13743.7|13742.8|671
1617804600000|2021-04-07 14:10:00|13754.7|13753.8|13754.8|13753.3|13761.3|13760.4|13753.3|13752.1|985
1617804900000|2021-04-07 14:15:00|13754.9|13753.4|13749.8|13748.3|13754.9|13753.4|13743.6|13742.7|877
1617805200000|2021-04-07 14:20:00|13749.7|13748.2|13767.8|13766.9|13768.9|13767.7|13749.6|13748.1|808
1617805500000|2021-04-07 14:25:00|13767.9|13767|13773.8|13772.3|13780.9|13780|13763.8|13762.8|876
1617805800000|2021-04-07 14:30:00|13773.3|13772.4|13774.1|13773.2|13780.1|13779|13770.6|13769.6|822
1617806100000|2021-04-07 14:35:00|13774.2|13773.3|13783.2|13782.3|13784.6|13783.1|13772|13771|837
1617806400000|2021-04-07 14:40:00|13783.1|13782.2|13790.2|13788.7|13791.3|13790.4|13779.6|13778.4|873
1617806700000|2021-04-07 14:45:00|13789.8|13788.9|13787.1|13786.2|13795.2|13794|13785.5|13784.4|926
1617807000000|2021-04-07 14:50:00|13787|13786.1|13791.1|13789.6|13793.2|13792.3|13784.8|13783.8|869
1617807300000|2021-04-07 14:55:00|13791|13789.5|13788.6|13787.7|13791.1|13789.7|13779.9|13779|1100
1617807600000|2021-04-07 15:00:00|13788.3|13787.4|13789.4|13788.5|13791.8|13790.8|13785.3|13784.4|945
1617807900000|2021-04-07 15:05:00|13789|13788.1|13784.7|13783.8|13794.2|13793.3|13781.5|13780.6|760
1617808200000|2021-04-07 15:10:00|13784.6|13783.7|13790.8|13789.9|13791|13789.9|13784.6|13783.4|570
1617808500000|2021-04-07 15:15:00|13791.1|13789.6|13788.2|13787.3|13794.2|13793|13787.6|13786.4|563
1617808800000|2021-04-07 15:20:00|13788.1|13787.2|13775.6|13774.7|13788.1|13787.2|13775.2|13774.1|594
1617809100000|2021-04-07 15:25:00|13775.5|13774.6|13772.1|13771.2|13777.9|13777|13770|13768.8|673
1617809400000|2021-04-07 15:30:00|13771.6|13770.7|13755.7|13754.8|13773|13771.6|13741.9|13740.4|1205
1617809700000|2021-04-07 15:35:00|13755.6|13754.7|13757.7|13756.2|13759.2|13757.8|13754.8|13753.7|655
1617810000000|2021-04-07 15:40:00|13757.2|13755.7|13748.5|13747|13758.1|13756.9|13747.6|13746.4|822
1617810300000|2021-04-07 15:45:00|13748.3|13746.8|13750.5|13749|13753.7|13752.8|13747.4|13746.4|647
1617810600000|2021-04-07 15:50:00|13750.7|13749.2|13751.1|13749.6|13753.3|13752.1|13746.7|13745.5|652
1617810900000|2021-04-07 15:55:00|13750.8|13749.9|13756.3|13754.8|13756.9|13755.7|13749.3|13748.2|659
1617811200000|2021-04-07 16:00:00|13756.4|13755.5|13756.7|13755.8|13759.9|13759|13755.1|13754.2|611
1617811500000|2021-04-07 16:05:00|13756.4|13755.5|13755.6|13754.7|13757.9|13757|13754.8|13753.9|499
1617811800000|2021-04-07 16:10:00|13755.7|13754.8|13753.2|13752.3|13756.8|13755.9|13752|13751.1|387
1617812100000|2021-04-07 16:15:00|13753.1|13752.2|13746.7|13745.2|13755.9|13755|13746.4|13745.2|558
1617812400000|2021-04-07 16:20:00|13746.8|13745.9|13746.6|13745.7|13749.6|13748.3|13745.8|13744.6|529
1617812700000|2021-04-07 16:25:00|13746.5|13745.6|13740.2|13739.3|13747.6|13746.7|13739.5|13738.6|457
1617813000000|2021-04-07 16:30:00|13739.9|13739|13744.6|13743.7|13744.8|13743.9|13736.6|13735.5|475
1617813300000|2021-04-07 16:35:00|13744.7|13743.8|13748.3|13746.8|13748.3|13747|13743.6|13742.7|321
1617813600000|2021-04-07 16:40:00|13748.2|13746.7|13747.2|13746.3|13748.5|13747.3|13745.2|13744|489
1617813900000|2021-04-07 16:45:00|13747.6|13746.7|13746.8|13745.9|13751.7|13750.4|13746.4|13745.5|499
1617814200000|2021-04-07 16:50:00|13747|13745.5|13741.5|13740.6|13747.3|13746.4|13740.2|13739.1|517
1617814500000|2021-04-07 16:55:00|13741.4|13740.5|13742.7|13741.8|13744.5|13743.2|13741.3|13740.1|476
1617814800000|2021-04-07 17:00:00|13742|13741.1|13742.7|13741.8|13743.6|13742.7|13738.4|13737.5|504
1617815100000|2021-04-07 17:05:00|13742.8|13741.9|13740.9|13739.4|13743.5|13742.3|13739.9|13738.9|409
1617815400000|2021-04-07 17:10:00|13740.8|13739.3|13740|13739.1|13743.2|13741.8|13737.8|13736.6|430
1617815700000|2021-04-07 17:15:00|13741.1|13740.2|13741.5|13740.6|13744|13743.1|13741.1|13740.2|402
1617816000000|2021-04-07 17:20:00|13741.6|13740.7|13739.2|13738.3|13743.5|13742.5|13739.1|13738.2|298
1617816300000|2021-04-07 17:25:00|13739.3|13738.4|13741.9|13741|13742.4|13741.5|13738.6|13737.7|372
1617816600000|2021-04-07 17:30:00|13741.8|13740.9|13742|13741.1|13742.1|13741.2|13739.8|13738.9|333
1617816900000|2021-04-07 17:35:00|13742.2|13741.3|13741.6|13740.7|13742.7|13741.8|13740.1|13739.2|292
1617817200000|2021-04-07 17:40:00|13741.8|13740.3|13741.9|13741|13742.6|13741.7|13741.2|13740.2|183
1617817500000|2021-04-07 17:45:00|13741.8|13740.9|13740.9|13740|13741.9|13741|13738.8|13737.6|388
1617817800000|2021-04-07 17:50:00|13741.4|13740.5|13744.8|13743.9|13744.9|13744|13739.7|13738.6|364
1617818100000|2021-04-07 17:55:00|13744.7|13743.8|13747.8|13740.5|13748.9|13744.9|13742.8|13739.1|418
1617818400000|2021-04-07 18:00:00|13748.1|13739.9|13742.4|13740.9|13752.8|13746.4|13741.3|13739.9|635
1617818700000|2021-04-07 18:05:00|13742.3|13740.8|13745.2|13744.3|13746.7|13745.8|13739.7|13738.5|474
1617819000000|2021-04-07 18:10:00|13745.1|13744.2|13744.8|13743.9|13745.2|13744.3|13741.5|13740.6|316
1617819300000|2021-04-07 18:15:00|13744.7|13743.8|13749|13748.1|13749.3|13748.4|13744.1|13743.2|301
1617819600000|2021-04-07 18:20:00|13748.7|13747.8|13745.8|13744.9|13749.8|13748.9|13745.6|13744.5|414
1617819900000|2021-04-07 18:25:00|13746.1|13744.6|13737.7|13736.8|13746.1|13744.9|13737.4|13735.9|456
1617820200000|2021-04-07 18:30:00|13737.6|13736.7|13735.3|13733.8|13738.6|13737.3|13735.2|13733.8|441
1617820500000|2021-04-07 18:35:00|13735.2|13733.7|13736|13735.1|13736.1|13735.2|13733.6|13732.3|407
1617820800000|2021-04-07 18:40:00|13736.1|13735.2|13737.7|13736.8|13739.9|13738.6|13735.2|13734|476
1617821100000|2021-04-07 18:45:00|13737.8|13736.9|13735.4|13733.9|13739.4|13738|13734.5|13733.5|525
1617821400000|2021-04-07 18:50:00|13735.2|13734.3|13737.7|13736.8|13738.3|13737.3|13734.3|13733.3|453
1617821700000|2021-04-07 18:55:00|13737.8|13736.9|13734.8|13733.9|13739.7|13738.4|13734.7|13733.8|555
1617822000000|2021-04-07 19:00:00|13735|13734.1|13736.7|13735.8|13738.5|13737.6|13734.6|13733.7|351
1617822300000|2021-04-07 19:05:00|13736.6|13735.7|13731.7|13730.8|13736.8|13735.9|13730.8|13729.9|403
1617822600000|2021-04-07 19:10:00|13731.8|13730.9|13731.3|13729.8|13732.1|13731|13729.3|13727.8|500
1617822900000|2021-04-07 19:15:00|13731.2|13729.7|13730|13728.5|13731.2|13729.7|13728.7|13727.3|403
1617823200000|2021-04-07 19:20:00|13729.9|13728.4|13727.9|13726.4|13730|13728.7|13727.2|13726.3|338
1617823500000|2021-04-07 19:25:00|13727.8|13726.3|13727.6|13726.1|13728.5|13727.1|13726|13724.9|420
1617823800000|2021-04-07 19:30:00|13727.4|13725.9|13725.5|13724|13729.1|13728.1|13725.2|13723.9|332
1617824100000|2021-04-07 19:35:00|13725.7|13724.2|13729.7|13728.8|13730.2|13729|13725.2|13723.8|291
1617824400000|2021-04-07 19:40:00|13729.8|13728.9|13731.5|13730|13732.1|13730.6|13728.9|13727.6|329
1617824700000|2021-04-07 19:45:00|13731.6|13730.1|13735|13733.5|13735.3|13734|13731.6|13730.1|444
1617825000000|2021-04-07 19:50:00|13735.1|13733.6|13736|13734.5|13736|13734.9|13733.6|13732.7|381
1617825300000|2021-04-07 19:55:00|13736.1|13734.6|13732.6|13731.7|13737.8|13736.4|13731.4|13730|660
1617825600000|2021-04-07 20:00:00|13732.9|13731.4|13735.8|13734.9|13735.9|13735|13729.6|13728.7|634
1617825900000|2021-04-07 20:05:00|13735.9|13735|13734.5|13733.6|13736.8|13735.6|13734|13732.7|213
1617826200000|2021-04-07 20:10:00|13734.4|13733.5|13737|13736.1|13737.5|13736.1|13734.4|13733.4|230
1617826500000|2021-04-07 20:15:00|13737.1|13736.2|13734.5|13733|13738.1|13736.6|13734.2|13732.7|166
1617826800000|2021-04-07 20:20:00|13734.6|13733.1|13735.1|13733.6|13735.3|13734.1|13734.3|13733.1|115
1617827100000|2021-04-07 20:25:00|13734.7|13733.8|13733.7|13732.8|13734.9|13734|13733.6|13732.5|124
1617827400000|2021-04-07 20:30:00|13733.6|13732.7|13736.2|13734.7|13736.3|13735.1|13732.8|13731.9|195
1617827700000|2021-04-07 20:35:00|13736.3|13734.8|13737|13735.5|13737.3|13735.8|13734.3|13733.4|214
1617828000000|2021-04-07 20:40:00|13736.9|13735.4|13737.4|13735.9|13737.8|13736.6|13736.6|13735.3|161
1617828300000|2021-04-07 20:45:00|13737.3|13735.8|13738.1|13736.6|13738.7|13737.2|13737.1|13735.6|175
1617828600000|2021-04-07 20:50:00|13738.2|13736.7|13738.9|13737.4|13739.2|13737.7|13737.5|13736.1|153
1617828900000|2021-04-07 20:55:00|13739.1|13737.6|13740.7|13737.5|13740.9|13738.2|13737.8|13736.3|348
1617829200000|2021-04-07 21:00:00|13740.1|13738.6|13740|13732.9|13741.4|13738.6|13739.9|13732.3|55
1617829500000|2021-04-07 21:05:00|13740.1|13731.8|13741.1|13732|13741.6|13734.8|13738.9|13730.7|99
1617829800000|2021-04-07 21:10:00|13741.3|13731.8|13743.2|13733.2|13745.2|13735.6|13740.6|13731.4|237
1617830100000|2021-04-07 21:15:00|13743|13733|13743.3|13733.3|13744.9|13736.5|13742.1|13732.1|259
1617830400000|2021-04-07 21:20:00|13743.5|13733.5|13744.4|13734.5|13745|13736.4|13742.8|13733.1|234
1617830700000|2021-04-07 21:25:00|13744.2|13734.2|13743.5|13733.5|13744.8|13735.8|13741|13731.2|347
1617831000000|2021-04-07 21:30:00|13743.4|13733.4|13743.8|13734.8|13744.8|13736|13740.5|13731.6|303
1617831300000|2021-04-07 21:35:00|13743.5|13734|13742|13732|13744.3|13735.3|13739.9|13729.9|240
1617831600000|2021-04-07 21:40:00|13742.4|13732.4|13742.3|13732.3|13743.6|13733.6|13738.8|13728.8|345
1617831900000|2021-04-07 21:45:00|13744.2|13734.2|13741.5|13731.5|13745.8|13735.8|13737.2|13727.2|422
1617832200000|2021-04-07 21:50:00|13741.6|13731.6|13741.4|13731.4|13744.5|13734.5|13739|13729|353
1617832500000|2021-04-07 21:55:00|13741.2|13731.2|13742|13732|13745|13735|13738.8|13728.8|415
1617832800000|2021-04-07 22:00:00|13741.4|13731.4|13737.8|13734|13741.8|13734.4|13735.9|13728.3|553
1617833100000|2021-04-07 22:05:00|13738.1|13733.9|13737.2|13734.2|13738.8|13735.1|13736.8|13733.6|227
1617833400000|2021-04-07 22:10:00|13737.1|13734.1|13738.2|13735|13740|13736.1|13736.3|13733.5|219
1617833700000|2021-04-07 22:15:00|13738.1|13735.2|13738.8|13736.1|13739.6|13737|13737.5|13735.1|208
1617834000000|2021-04-07 22:20:00|13738.1|13736.2|13739|13736.7|13740.1|13737.7|13738.1|13735.6|227
1617834300000|2021-04-07 22:25:00|13738.9|13737|13738.5|13737|13739.4|13737.4|13737.9|13736.1|171
1617834600000|2021-04-07 22:30:00|13738.6|13737.1|13738.4|13736.9|13740.2|13738.5|13737.6|13735.5|310
1617834900000|2021-04-07 22:35:00|13738.7|13736.5|13737.7|13736.2|13738.8|13736.9|13737.3|13735.4|176
1617835200000|2021-04-07 22:40:00|13737.6|13736.1|13738.2|13735.9|13738.9|13737.2|13737.1|13735|229
1617835500000|2021-04-07 22:45:00|13738.1|13736|13738.4|13736.2|13739|13737.1|13737.3|13735|127
1617835800000|2021-04-07 22:50:00|13738.2|13736.7|13736.4|13734.9|13738.6|13736.9|13736.3|13734.6|161
1617836100000|2021-04-07 22:55:00|13736.5|13735|13735.3|13733.8|13737|13735.3|13734.9|13733.4|157
1617836400000|2021-04-07 23:00:00|13735.4|13733.9|13737.5|13736|13737.9|13736.4|13734.8|13733.7|167
1617836700000|2021-04-07 23:05:00|13737.6|13736.1|13735.5|13734|13737.9|13736.4|13734.9|13733.8|169
1617837000000|2021-04-07 23:10:00|13735.4|13733.9|13734.3|13732.8|13735.9|13734.4|13733.9|13732.6|157
1617837300000|2021-04-07 23:15:00|13734.5|13733|13734.8|13733.3|13736.8|13735.3|13733.9|13732.6|177
1617837600000|2021-04-07 23:20:00|13734.7|13733.2|13735.4|13733.9|13736.1|13734.6|13734.2|13732.9|124
1617837900000|2021-04-07 23:25:00|13735.3|13733.8|13737.5|13736|13737.6|13736.1|13734.9|13733.4|168
1617838200000|2021-04-07 23:30:00|13737.4|13735.9|13740.8|13739.3|13741|13739.5|13736.3|13734.9|286
1617838500000|2021-04-07 23:35:00|13741|13739.5|13741.2|13739.7|13742.1|13740.6|13740.6|13739.1|170
1617838800000|2021-04-07 23:40:00|13741.3|13739.8|13740.9|13740|13742.6|13741.1|13740.9|13739.5|185
1617839100000|2021-04-07 23:45:00|13741|13740.1|13743.1|13741.6|13743.3|13741.6|13741|13739.2|173
1617839400000|2021-04-07 23:50:00|13743|13741.5|13743.4|13741.9|13744|13742.5|13741.7|13740.1|141
1617839700000|2021-04-07 23:55:00|13743.5|13742|13742.5|13741|13744.6|13743.2|13742.1|13740.7|182
1617840000000|2021-04-08 00:00:00|13742.2|13740.7|13741.3|13739.8|13743.4|13741.9|13738.8|13737.3|426
1617840300000|2021-04-08 00:05:00|13741.7|13740.2|13742.4|13740.9|13742.6|13741.1|13739.9|13738.5|338
1617840600000|2021-04-08 00:10:00|13742.3|13740.8|13744.6|13743.1|13745.4|13743.9|13742.2|13740.7|266
1617840900000|2021-04-08 00:15:00|13744.5|13743|13741.1|13740.2|13745.4|13743.9|13741.1|13739.6|325
1617841200000|2021-04-08 00:20:00|13741.2|13740.3|13743.2|13741.7|13743.6|13742.1|13739.5|13738|278
1617841500000|2021-04-08 00:25:00|13743.1|13741.6|13742.9|13741.4|13744.3|13742.9|13742.2|13740.7|213
1617841800000|2021-04-08 00:30:00|13743.1|13741.6|13742.2|13740.7|13743.6|13742.3|13741.2|13739.8|343
1617842100000|2021-04-08 00:35:00|13742.3|13740.8|13743.7|13742.2|13743.8|13742.3|13741.2|13739.7|264
1617842400000|2021-04-08 00:40:00|13743.8|13742.3|13741.1|13739.6|13743.8|13742.3|13740.8|13739.3|232
1617842700000|2021-04-08 00:45:00|13741|13739.5|13743.2|13741.7|13744.5|13743|13740.9|13739.4|261
1617843000000|2021-04-08 00:50:00|13743.3|13741.8|13741.8|13740.3|13744.8|13743.3|13740.3|13738.8|340
1617843300000|2021-04-08 00:55:00|13742.3|13740.8|13740.5|13739.6|13742.3|13740.8|13739.7|13738.2|199
1617843600000|2021-04-08 01:00:00|13740.4|13739.5|13738.1|13736.6|13741.6|13740.1|13736.5|13735|437
1617843900000|2021-04-08 01:05:00|13737.8|13736.9|13738.6|13737.1|13739.9|13738.4|13736.7|13735.2|270
1617844200000|2021-04-08 01:10:00|13738.7|13737.2|13737.8|13736.3|13739.3|13738|13737|13735.6|255
1617844500000|2021-04-08 01:15:00|13737.9|13736.4|13734.7|13733.2|13738.4|13736.9|13733|13731.8|367
1617844800000|2021-04-08 01:20:00|13734.8|13733.3|13736.6|13735.1|13736.9|13735.4|13734.6|13733.2|320
1617845100000|2021-04-08 01:25:00|13736.7|13735.2|13739.4|13737.9|13739.6|13738.1|13736.1|13734.9|266
1617845400000|2021-04-08 01:30:00|13739.5|13738|13741.6|13740.1|13742.3|13740.9|13739|13737.6|278
1617845700000|2021-04-08 01:35:00|13741.7|13740.2|13743.2|13741.7|13743.6|13742.1|13741.3|13739.8|253
1617846000000|2021-04-08 01:40:00|13743.1|13741.6|13745.9|13744.4|13746.5|13745.3|13742.3|13740.8|274
1617846300000|2021-04-08 01:45:00|13745.8|13744.3|13746.5|13745|13748.5|13747.2|13745.8|13744.3|334
1617846600000|2021-04-08 01:50:00|13746.7|13745.2|13745|13743.5|13748.3|13746.9|13744.2|13742.9|371
1617846900000|2021-04-08 01:55:00|13745.1|13743.6|13744.5|13743|13745.2|13744|13743.1|13741.6|297
1617847200000|2021-04-08 02:00:00|13744.4|13742.9|13744.9|13743.4|13745.5|13744.1|13743.3|13741.8|353
1617847500000|2021-04-08 02:05:00|13745|13743.5|13747.2|13745.7|13747.5|13746.1|13744.6|13743.3|370
1617847800000|2021-04-08 02:10:00|13746.9|13745.4|13748.9|13748|13749.5|13748.2|13746.6|13745.1|275
1617848100000|2021-04-08 02:15:00|13748.8|13747.9|13746|13744.5|13748.9|13748|13744.8|13743.6|201
1617848400000|2021-04-08 02:20:00|13745.9|13744.4|13748.1|13746.6|13748.3|13746.8|13745|13743.8|362
1617848700000|2021-04-08 02:25:00|13748.2|13746.7|13749.4|13747.9|13749.6|13748.2|13747.7|13746.3|276
1617849000000|2021-04-08 02:30:00|13749.5|13748|13748.7|13747.2|13750.1|13748.8|13748|13746.7|392
1617849300000|2021-04-08 02:35:00|13748.8|13747.3|13749|13748.1|13749.5|13748.4|13747.7|13746.3|264
1617849600000|2021-04-08 02:40:00|13749.1|13748.2|13752.1|13750.6|13752.5|13751.4|13749|13747.7|273
1617849900000|2021-04-08 02:45:00|13752.3|13750.8|13751|13749.5|13752.4|13751.2|13749.9|13748.6|284
1617850200000|2021-04-08 02:50:00|13751.1|13749.6|13755.2|13754.3|13756.2|13755.2|13750.9|13749.4|301
1617850500000|2021-04-08 02:55:00|13755.1|13754.2|13755.1|13754.2|13756.8|13755.6|13755|13753.7|229
1617850800000|2021-04-08 03:00:00|13755.5|13754.6|13758.2|13756.7|13758.6|13757.3|13755.5|13754.6|247
1617851100000|2021-04-08 03:05:00|13758.1|13756.6|13757.8|13756.3|13758.4|13756.9|13756.9|13755.6|232
1617851400000|2021-04-08 03:10:00|13757.9|13756.4|13759.9|13759|13760.1|13759|13757.9|13756.4|285
1617851700000|2021-04-08 03:15:00|13759.8|13758.9|13759.6|13758.1|13761.3|13760|13759.5|13758|253
1617852000000|2021-04-08 03:20:00|13759.7|13758.2|13761.4|13759.9|13761.5|13760.2|13759.3|13758.1|177
1617852300000|2021-04-08 03:25:00|13761.3|13759.8|13756.9|13756|13761.4|13760.3|13756.7|13755.8|208
1617852600000|2021-04-08 03:30:00|13757|13756.1|13757.8|13756.9|13759.2|13758|13756.8|13755.7|246
1617852900000|2021-04-08 03:35:00|13758|13756.5|13757|13756.1|13758.3|13757.1|13755.6|13754.6|278
1617853200000|2021-04-08 03:40:00|13757.2|13755.7|13757.2|13755.7|13757.4|13756.2|13756.4|13754.9|167
1617853500000|2021-04-08 03:45:00|13757.1|13755.6|13757.7|13756.8|13758.1|13757|13756.7|13755.4|145
1617853800000|2021-04-08 03:50:00|13757.8|13756.9|13756.7|13755.8|13758.2|13757|13755.8|13754.5|178
1617854100000|2021-04-08 03:55:00|13756.8|13755.9|13756.9|13755.4|13757.5|13756.3|13755.9|13754.6|279
1617854400000|2021-04-08 04:00:00|13757.1|13755.6|13758.6|13757.1|13759.1|13758|13756.8|13755.3|207
1617854700000|2021-04-08 04:05:00|13758.7|13757.2|13757.3|13755.8|13758.7|13757.6|13756.8|13755.5|106
1617855000000|2021-04-08 04:10:00|13757.4|13755.9|13758.3|13756.8|13758.4|13757.2|13756.9|13755.5|174
1617855300000|2021-04-08 04:15:00|13758|13757.1|13759.9|13758.4|13760.3|13759.3|13756.9|13755.6|219
1617855600000|2021-04-08 04:20:00|13760|13758.5|13760.9|13760|13761.3|13760.4|13759.3|13758.1|216
1617855900000|2021-04-08 04:25:00|13761|13760.1|13762.9|13761.4|13764.2|13763|13760.9|13759.8|163
1617856200000|2021-04-08 04:30:00|13763.2|13761.7|13758.7|13757.8|13763.7|13762.6|13758.6|13757.5|257
1617856500000|2021-04-08 04:35:00|13758.6|13757.7|13758.6|13757.7|13759.5|13758.3|13758.5|13757.2|277
1617856800000|2021-04-08 04:40:00|13759|13757.5|13756.9|13755.4|13759.2|13757.8|13755.5|13754.4|249
1617857100000|2021-04-08 04:45:00|13757|13755.5|13757.7|13756.8|13758.1|13756.8|13756.5|13755.3|185
1617857400000|2021-04-08 04:50:00|13757.8|13756.9|13757.4|13755.9|13758.2|13757|13755.7|13754.4|139
1617857700000|2021-04-08 04:55:00|13757.5|13756|13760|13758.5|13760.2|13758.9|13756.6|13755.3|259
1617858000000|2021-04-08 05:00:00|13759.9|13758.4|13765.3|13763.8|13769|13767.9|13759.9|13758.4|397
1617858300000|2021-04-08 05:05:00|13765.2|13763.7|13764.6|13763.1|13766.3|13765.2|13764.2|13762.9|202
1617858600000|2021-04-08 05:10:00|13764.5|13763|13760.3|13759.4|13764.6|13763.1|13759.7|13758.5|265
1617858900000|2021-04-08 05:15:00|13760.1|13759.2|13762.6|13761.1|13762.7|13761.4|13760.1|13759.2|219
1617859200000|2021-04-08 05:20:00|13762.4|13760.9|13762|13760.5|13763.4|13762|13761.4|13760.3|182
1617859500000|2021-04-08 05:25:00|13762.1|13760.6|13764.1|13762.6|13764.2|13762.7|13760.7|13759.6|174
1617859800000|2021-04-08 05:30:00|13764.2|13762.7|13763.9|13762.4|13765.4|13763.9|13762.8|13761.6|279
1617860100000|2021-04-08 05:35:00|13763.8|13762.3|13769.2|13767.7|13769.3|13768.2|13763.5|13762.3|459
1617860400000|2021-04-08 05:40:00|13769.3|13767.8|13765.5|13764|13769.3|13768.1|13764.8|13763.6|455
1617860700000|2021-04-08 05:45:00|13765.6|13764.1|13764.2|13762.7|13768.1|13766.9|13763.7|13762.5|610
1617861000000|2021-04-08 05:50:00|13764.1|13763.2|13764.4|13762.9|13766.9|13765.4|13764.1|13762.8|330
1617861300000|2021-04-08 05:55:00|13764.5|13763|13762.7|13761.2|13765.3|13763.8|13761.7|13760.5|443
1617861600000|2021-04-08 06:00:00|13762.6|13761.1|13760|13758.5|13763.1|13761.7|13758.7|13757.7|539
1617861900000|2021-04-08 06:05:00|13759.7|13758.8|13764.2|13762.7|13764.7|13762.9|13758.8|13757.7|357
1617862200000|2021-04-08 06:10:00|13764.3|13762.8|13766.4|13764.9|13767.1|13765.9|13763.1|13762.1|305
1617862500000|2021-04-08 06:15:00|13766.5|13765|13766.1|13765.2|13768.2|13767.1|13764.9|13763.7|343
1617862800000|2021-04-08 06:20:00|13766.5|13765|13770|13769.1|13771.2|13770.2|13765.2|13764.2|429
1617863100000|2021-04-08 06:25:00|13770.1|13769.2|13765.6|13764.7|13771.2|13769.9|13764.7|13763.5|463
1617863400000|2021-04-08 06:30:00|13766.1|13764.6|13760.9|13760|13766.2|13764.9|13759.9|13758.7|354
1617863700000|2021-04-08 06:35:00|13760.8|13759.9|13754.9|13754|13760.9|13760|13754.2|13753.1|334
1617864000000|2021-04-08 06:40:00|13754.8|13753.9|13764.3|13762.8|13764.7|13763.5|13754.4|13753.3|456
1617864300000|2021-04-08 06:45:00|13764.2|13762.7|13762.7|13761.2|13768.7|13767.5|13762.4|13761.2|423
1617864600000|2021-04-08 06:50:00|13762.6|13761.1|13767|13765.5|13767.1|13765.9|13760.8|13759.7|410
1617864900000|2021-04-08 06:55:00|13766.9|13766|13771|13770.1|13771.3|13770.2|13765.9|13764.6|551
1617865200000|2021-04-08 07:00:00|13770.9|13770|13770.8|13769.3|13773.6|13772.7|13766.8|13765.5|719
1617865500000|2021-04-08 07:05:00|13770.9|13769.4|13775|13774.1|13780.1|13779.2|13770.7|13769.4|737
1617865800000|2021-04-08 07:10:00|13774.9|13774|13778.2|13776.7|13783.4|13782.2|13774.9|13773.7|666
1617866100000|2021-04-08 07:15:00|13778.3|13776.8|13779.1|13777.6|13781.5|13780.3|13776.1|13775|545
1617866400000|2021-04-08 07:20:00|13779.2|13777.7|13774.6|13773.1|13779.7|13778.7|13773.9|13772.7|543
1617866700000|2021-04-08 07:25:00|13774.7|13773.2|13766.8|13765.3|13774.8|13773.6|13763.5|13762.3|631
1617867000000|2021-04-08 07:30:00|13766.6|13765.7|13762.8|13761.3|13767.2|13765.8|13762.7|13761.2|487
1617867300000|2021-04-08 07:35:00|13762.5|13761.6|13766.1|13764.6|13768.7|13767.5|13760.9|13759.4|559
1617867600000|2021-04-08 07:40:00|13766|13764.5|13768.2|13766.7|13769.4|13768|13764.6|13763.3|394
1617867900000|2021-04-08 07:45:00|13767.8|13766.9|13765.7|13764.8|13770.3|13769.1|13764.3|13762.8|539
1617868200000|2021-04-08 07:50:00|13765.6|13764.7|13764.1|13762.6|13767|13765.9|13762.8|13761.4|433
1617868500000|2021-04-08 07:55:00|13764|13762.5|13764.9|13763.4|13766.2|13764.8|13759.2|13757.7|511
1617868800000|2021-04-08 08:00:00|13764|13763.1|13752.7|13751.8|13766.3|13765|13751.4|13750.3|598
1617869100000|2021-04-08 08:05:00|13752.5|13751.6|13744.2|13743.3|13757.2|13755.7|13743.7|13742.8|719
1617869400000|2021-04-08 08:10:00|13744.3|13743.4|13739.9|13738.4|13749.4|13748|13738.1|13737|733
1617869700000|2021-04-08 08:15:00|13739.5|13738.6|13741.2|13739.7|13743.1|13742|13735.5|13734.3|613
1617870000000|2021-04-08 08:20:00|13741.3|13739.8|13746.9|13745.4|13748.4|13747.1|13740|13738.8|552
1617870300000|2021-04-08 08:25:00|13746.6|13745.7|13740.2|13738.7|13749.5|13748.6|13739.7|13738.2|519
1617870600000|2021-04-08 08:30:00|13740.1|13738.6|13740.2|13738.7|13747.3|13746|13734|13732.6|539
1617870900000|2021-04-08 08:35:00|13740.1|13738.6|13740|13738.5|13741.3|13740|13736.6|13735.5|546
1617871200000|2021-04-08 08:40:00|13740.1|13738.6|13739.1|13737.6|13743|13741.9|13738.3|13736.8|440
1617871500000|2021-04-08 08:45:00|13738.7|13737.8|13729.5|13728|13738.7|13737.8|13725.5|13724.3|684
1617871800000|2021-04-08 08:50:00|13728.6|13727.7|13728.8|13727.9|13731.1|13730|13726.7|13725.5|546
1617872100000|2021-04-08 08:55:00|13728.7|13727.8|13727.1|13725.6|13728.8|13727.9|13719.3|13718.3|991
1617872400000|2021-04-08 09:00:00|13726.7|13725.8|13735.3|13733.8|13735.9|13734.5|13725.8|13724.7|706
1617872700000|2021-04-08 09:05:00|13735.4|13733.9|13739.1|13737.6|13739.5|13738.5|13731.7|13730.5|611
1617873000000|2021-04-08 09:10:00|13739.3|13737.8|13742.7|13741.8|13743.6|13742.3|13735.8|13734.6|552
1617873300000|2021-04-08 09:15:00|13742.6|13741.7|13736.5|13735|13743.4|13742.2|13736.3|13734.8|542
1617873600000|2021-04-08 09:20:00|13736.4|13734.9|13738.7|13737.2|13740.6|13739.1|13735.5|13734.3|397
1617873900000|2021-04-08 09:25:00|13738.6|13737.1|13736.7|13735.2|13740|13738.9|13732.8|13731.6|534
1617874200000|2021-04-08 09:30:00|13736.4|13735.5|13739|13737.5|13740.5|13739|13735.8|13734.6|400
1617874500000|2021-04-08 09:35:00|13738.9|13737.4|13747.2|13745.7|13747.3|13746.1|13738.5|13737.1|451
1617874800000|2021-04-08 09:40:00|13747|13746.1|13741.6|13740.7|13747.8|13746.6|13741.1|13739.9|458
1617875100000|2021-04-08 09:45:00|13741.3|13740.1|13744.6|13743.1|13744.7|13743.2|13739.6|13738.4|482
1617875400000|2021-04-08 09:50:00|13744.7|13743.2|13739.8|13738.3|13746.2|13745.1|13739.8|13738.3|383
1617875700000|2021-04-08 09:55:00|13739.1|13738.2|13741|13739.5|13742.4|13741.3|13738.7|13737.6|556
1617876000000|2021-04-08 10:00:00|13741.1|13739.6|13740.4|13738.9|13742.3|13741.1|13734.7|13733.6|467
1617876300000|2021-04-08 10:05:00|13740.3|13738.8|13745.9|13745|13746.4|13745.2|13737.8|13736.5|396
1617876600000|2021-04-08 10:10:00|13745.8|13744.9|13750.8|13749.3|13752.1|13750.9|13744.7|13743.4|482
1617876900000|2021-04-08 10:15:00|13750.7|13749.2|13747.8|13746.9|13754.2|13752.7|13747|13745.5|515
1617877200000|2021-04-08 10:20:00|13748.1|13746.6|13745.7|13744.8|13749.2|13748|13744.9|13743.6|643
1617877500000|2021-04-08 10:25:00|13745.9|13745|13745.9|13744.4|13747.7|13746.4|13743.4|13742.2|465
1617877800000|2021-04-08 10:30:00|13746|13744.5|13745.6|13744.1|13746.6|13745.1|13741.4|13740.1|414
1617878100000|2021-04-08 10:35:00|13745.5|13744|13745.8|13744.9|13747.6|13746.7|13741.7|13740.2|449
1617878400000|2021-04-08 10:40:00|13745.9|13745|13745.5|13744|13747.6|13746.4|13743.4|13742.4|381
1617878700000|2021-04-08 10:45:00|13745.8|13744.3|13747.2|13745.7|13751.6|13750.7|13745.4|13743.9|529
1617879000000|2021-04-08 10:50:00|13747.1|13745.6|13747.1|13745.6|13748.1|13746.7|13744.9|13743.4|284
1617879300000|2021-04-08 10:55:00|13747|13745.5|13740.6|13739.1|13747.1|13746.1|13740|13738.6|435
1617879600000|2021-04-08 11:00:00|13740.5|13739|13739.8|13738.9|13742.5|13741.2|13739.1|13737.9|434
1617879900000|2021-04-08 11:05:00|13739.7|13738.8|13742|13741.1|13743.3|13742|13735.5|13734.4|543
1617880200000|2021-04-08 11:10:00|13741.9|13741|13741.1|13740.2|13742|13741.1|13736.3|13735.2|369
1617880500000|2021-04-08 11:15:00|13741.4|13739.9|13741|13739.5|13742.6|13741.4|13736.3|13735.2|595
1617880800000|2021-04-08 11:20:00|13740.8|13739.3|13747.6|13746.1|13748.7|13747.4|13738.6|13737.6|561
1617881100000|2021-04-08 11:25:00|13747.7|13746.2|13747.6|13746.1|13749.2|13748|13744.8|13743.5|573
1617881400000|2021-04-08 11:30:00|13747.4|13745.9|13751.8|13750.3|13752|13750.5|13742.9|13741.6|557
1617881700000|2021-04-08 11:35:00|13751.7|13750.2|13757.1|13755.6|13758.4|13756.9|13750.9|13749.4|542
1617882000000|2021-04-08 11:40:00|13757.2|13755.7|13758.9|13757.4|13760.2|13759|13756.7|13755.2|625
1617882300000|2021-04-08 11:45:00|13759.2|13757.7|13766.1|13764.6|13766.2|13764.9|13757|13755.9|643
1617882600000|2021-04-08 11:50:00|13766.2|13764.7|13770.1|13768.6|13771.3|13770.1|13762.2|13761.3|622
1617882900000|2021-04-08 11:55:00|13769.7|13768.8|13766.6|13765.7|13770.7|13769.5|13764.8|13763.8|586
1617883200000|2021-04-08 12:00:00|13766.5|13765.1|13768.1|13766.6|13769.3|13768.2|13762.1|13761.2|747
1617883500000|2021-04-08 12:05:00|13768.2|13766.7|13762.1|13760.6|13768.9|13767.8|13761.9|13760.6|614
1617883800000|2021-04-08 12:10:00|13762.3|13760.8|13761.5|13760|13764.9|13763.6|13756.9|13755.4|802
1617884100000|2021-04-08 12:15:00|13761.4|13759.9|13761.6|13760.1|13764.1|13762.8|13758.5|13757.3|546
1617884400000|2021-04-08 12:20:00|13761.3|13760.4|13760.5|13759.6|13763.9|13762.7|13756.5|13755.3|552
1617884700000|2021-04-08 12:25:00|13760.6|13759.7|13765.6|13764.1|13766.6|13765.1|13758.3|13757.2|542
1617885000000|2021-04-08 12:30:00|13765.7|13764.2|13766.9|13765.4|13772.3|13771.4|13764.9|13763.3|702
1617885300000|2021-04-08 12:35:00|13766.8|13765.3|13762|13760.5|13767.8|13766.6|13758.6|13757.3|781
1617885600000|2021-04-08 12:40:00|13762.2|13761.3|13763.3|13762.4|13768.5|13767|13762.2|13761.2|766
1617885900000|2021-04-08 12:45:00|13763.4|13762.5|13760.3|13758.8|13766.2|13764.7|13757.6|13756.1|751
1617886200000|2021-04-08 12:50:00|13760.1|13759.2|13769.8|13768.3|13771.6|13770.7|13759.7|13758.7|815
1617886500000|2021-04-08 12:55:00|13769.7|13768.8|13767.2|13766.3|13774.4|13773.4|13767.1|13766.2|646
1617886800000|2021-04-08 13:00:00|13767.8|13766.9|13765.3|13764.4|13770.6|13769.7|13762.6|13761.7|688
1617887100000|2021-04-08 13:05:00|13765.2|13764.3|13763|13761.5|13769.8|13768.6|13762.1|13761.1|652
1617887400000|2021-04-08 13:10:00|13763.1|13761.6|13759.9|13759|13764.7|13763.7|13758.9|13757.5|652
1617887700000|2021-04-08 13:15:00|13760|13759.1|13763.5|13762|13767.6|13766.7|13759.9|13759|629
1617888000000|2021-04-08 13:20:00|13763.6|13762.1|13762.4|13761.5|13764.9|13763.8|13759.8|13758.8|553
1617888300000|2021-04-08 13:25:00|13762.5|13761.6|13758.4|13757.5|13763.6|13762.7|13758|13756.8|447
1617888600000|2021-04-08 13:30:00|13758.6|13757.7|13746.7|13745.2|13758.7|13757.8|13745.9|13744.4|723
1617888900000|2021-04-08 13:35:00|13745.7|13744.8|13749.9|13749|13750.8|13749.9|13738.5|13737.3|714
1617889200000|2021-04-08 13:40:00|13749.8|13748.9|13753.8|13752.3|13753.9|13752.8|13747.7|13746.3|647
1617889500000|2021-04-08 13:45:00|13753.7|13752.2|13749.2|13748.3|13758.1|13757.2|13748.9|13747.8|583
1617889800000|2021-04-08 13:50:00|13749.3|13748.4|13761.9|13760.4|13763.2|13762.3|13744.9|13743.4|707
1617890100000|2021-04-08 13:55:00|13762.1|13760.6|13757.2|13755.7|13764.4|13763.5|13756.6|13755.6|703
1617890400000|2021-04-08 14:00:00|13757.1|13756.2|13763.1|13762.2|13764.1|13762.9|13755.2|13754.3|759
1617890700000|2021-04-08 14:05:00|13762.8|13761.9|13757.6|13756.7|13763.2|13762.2|13752.7|13751.8|891
1617891000000|2021-04-08 14:10:00|13757.5|13756.6|13759.1|13758.2|13766.2|13764.7|13756.6|13755.7|871
1617891300000|2021-04-08 14:15:00|13759.2|13758.3|13760.7|13759.8|13766.9|13766|13758.6|13757.7|705
1617891600000|2021-04-08 14:20:00|13760.8|13759.9|13760.4|13758.9|13761.7|13760.8|13755.7|13754.8|705
1617891900000|2021-04-08 14:25:00|13760.3|13758.8|13755.4|13753.9|13760.6|13759.5|13753.7|13752.8|730
1617892200000|2021-04-08 14:30:00|13755.5|13754|13757.7|13756.8|13760.3|13759.4|13754.6|13753.4|691
1617892500000|2021-04-08 14:35:00|13757.8|13756.9|13752.6|13751.1|13758.5|13757.6|13752.3|13751.1|726
1617892800000|2021-04-08 14:40:00|13752.7|13751.2|13756|13754.5|13756.4|13754.9|13748.7|13747.5|741
1617893100000|2021-04-08 14:45:00|13756.2|13754.7|13747.9|13747|13756.8|13755.5|13745.3|13744.4|911
1617893400000|2021-04-08 14:50:00|13747.7|13746.8|13741.2|13739.7|13749.5|13748|13738.5|13737.3|935
1617893700000|2021-04-08 14:55:00|13741|13740.1|13731.6|13730.7|13742|13740.8|13723.1|13722.2|1354
1617894000000|2021-04-08 15:00:00|13731.7|13730.8|13738.5|13737|13739.6|13738.7|13730.1|13729.2|1325
1617894300000|2021-04-08 15:05:00|13738.4|13736.9|13739.9|13738.4|13740.1|13738.6|13733.2|13731.8|800
1617894600000|2021-04-08 15:10:00|13740|13738.5|13742.7|13741.2|13743.9|13742.8|13737.6|13736.4|661
1617894900000|2021-04-08 15:15:00|13742.8|13741.3|13738.9|13737.4|13742.8|13741.3|13736.9|13735.8|612
1617895200000|2021-04-08 15:20:00|13739|13737.5|13735.4|13734.5|13739.8|13738.3|13731.7|13730.4|454
1617895500000|2021-04-08 15:25:00|13735.6|13734.1|13738.8|13737.9|13739.8|13738.9|13735.3|13734|382
1617895800000|2021-04-08 15:30:00|13739.1|13738.2|13736.1|13735.2|13740.2|13739.1|13734.4|13733.2|573
1617896100000|2021-04-08 15:35:00|13736.4|13734.9|13740.3|13739.4|13741.7|13740.7|13735.6|13734.6|500
1617896400000|2021-04-08 15:40:00|13740.4|13739.5|13743|13742.1|13744|13742.8|13740.3|13739|456
1617896700000|2021-04-08 15:45:00|13742.7|13741.8|13742.3|13741.4|13743.7|13742.3|13740.8|13739.6|384
1617897000000|2021-04-08 15:50:00|13742.4|13741.5|13745.3|13744.4|13745.8|13744.9|13741.8|13740.7|332
1617897300000|2021-04-08 15:55:00|13745.2|13744.3|13738.4|13737.5|13745.5|13744.6|13737.4|13736.3|363
1617897600000|2021-04-08 16:00:00|13738.1|13737.2|13742.7|13741.8|13743|13741.8|13738|13737.1|281
1617897900000|2021-04-08 16:05:00|13742.5|13741.6|13745|13744.1|13745.6|13744.5|13741|13739.6|401
1617898200000|2021-04-08 16:10:00|13745.1|13744.2|13748.3|13746.8|13748.7|13747.7|13744.5|13743.6|531
1617898500000|2021-04-08 16:15:00|13748.4|13746.9|13746.4|13745.5|13749.3|13748.4|13743.5|13742.3|527
1617898800000|2021-04-08 16:20:00|13746.5|13745.6|13746.5|13745.6|13748.7|13747.7|13744.2|13743.2|466
1617899100000|2021-04-08 16:25:00|13746.4|13745.5|13747|13746.1|13747.4|13746.2|13743.4|13742.5|425
1617899400000|2021-04-08 16:30:00|13747.2|13746.3|13745.4|13744.5|13750.7|13749.8|13744|13743.1|465
1617899700000|2021-04-08 16:35:00|13745.1|13744.2|13747.5|13746.6|13749.2|13748.2|13744.2|13743.3|431
1617900000000|2021-04-08 16:40:00|13747.4|13746.5|13745.9|13745|13749|13747.8|13744.8|13743.6|418
1617900300000|2021-04-08 16:45:00|13746|13745.1|13744.7|13743.8|13747.5|13746.6|13743.7|13742.6|354
1617900600000|2021-04-08 16:50:00|13744.8|13743.9|13744.3|13743.4|13747.5|13746.6|13743.7|13742.7|385
1617900900000|2021-04-08 16:55:00|13744.6|13743.7|13740.5|13739.6|13745.7|13744.8|13739.8|13738.7|459
1617901200000|2021-04-08 17:00:00|13740.6|13739.7|13746.4|13744.9|13746.8|13745.6|13740|13738.8|459
1617901500000|2021-04-08 17:05:00|13746.5|13745|13745.2|13743.7|13746.9|13746|13745.2|13743.7|278
1617901800000|2021-04-08 17:10:00|13744.9|13744|13744|13742.5|13745.2|13744|13742.2|13741.2|445
1617902100000|2021-04-08 17:15:00|13743.7|13742.8|13741.5|13740.6|13744.6|13743.4|13741.2|13740.2|543
1617902400000|2021-04-08 17:20:00|13741.8|13740.9|13741.2|13740.3|13742.5|13741.6|13738.3|13737.2|677
1617902700000|2021-04-08 17:25:00|13741.1|13740.2|13741.6|13740.7|13741.6|13740.7|13740.1|13738.7|222
1617903000000|2021-04-08 17:30:00|13741.8|13740.9|13741.5|13740.6|13742.7|13741.8|13740.7|13739.8|249
1617903300000|2021-04-08 17:35:00|13741.4|13740.5|13742.6|13741.7|13743|13742.1|13741.3|13740.4|166
1617903600000|2021-04-08 17:40:00|13742.5|13741.6|13742.4|13741.5|13743.6|13742.7|13741.9|13741|149
1617903900000|2021-04-08 17:45:00|13742.3|13741.4|13741.5|13740.6|13742.5|13741.6|13741.1|13740.2|202
1617904200000|2021-04-08 17:50:00|13741.4|13740.5|13739.2|13738.3|13741.7|13740.8|13739.2|13738.3|325
1617904500000|2021-04-08 17:55:00|13739.4|13738.5|13733.8|13732.9|13739.7|13738.8|13732.7|13731.7|490
1617904800000|2021-04-08 18:00:00|13733.6|13732.7|13729.7|13728.8|13734.6|13733.5|13728.5|13727.2|495
1617905100000|2021-04-08 18:05:00|13729.5|13728.6|13731.7|13730.2|13732.8|13731.9|13728.5|13727.3|540
1617905400000|2021-04-08 18:10:00|13731.8|13730.3|13736.6|13735.7|13737.7|13736.4|13731.4|13730.2|529
1617905700000|2021-04-08 18:15:00|13736.2|13735.3|13740.7|13739.2|13741.8|13740.9|13736.1|13735.2|485
1617906000000|2021-04-08 18:20:00|13740.8|13739.3|13742.8|13741.9|13743.9|13742.5|13739.7|13738.6|495
1617906300000|2021-04-08 18:25:00|13742.7|13741.8|13743.7|13742.8|13743.8|13742.9|13741.1|13739.9|391
1617906600000|2021-04-08 18:30:00|13743.5|13742.6|13740.7|13739.2|13743.7|13742.6|13740.2|13738.8|377
1617906900000|2021-04-08 18:35:00|13740.4|13738.9|13740|13739.1|13740.7|13739.6|13738.1|13737|370
1617907200000|2021-04-08 18:40:00|13739.9|13739|13736.9|13736|13740.3|13739.2|13736.6|13735.6|285
1617907500000|2021-04-08 18:45:00|13736.8|13735.9|13735.8|13734.9|13737|13736.1|13735.5|13734.6|209
1617907800000|2021-04-08 18:50:00|13735.7|13734.8|13736.9|13736|13738.2|13737.3|13735.4|13734.3|278
1617908100000|2021-04-08 18:55:00|13737|13736.1|13737.1|13736.2|13739|13738.1|13736.8|13735.9|292
1617908400000|2021-04-08 19:00:00|13737|13736.1|13738|13737.1|13739.2|13738.3|13736.4|13735.5|376
1617908700000|2021-04-08 19:05:00|13737.9|13737|13737.7|13736.8|13738.9|13738|13736.8|13735.9|268
1617909000000|2021-04-08 19:10:00|13737.6|13736.7|13735.5|13734|13737.6|13736.7|13734.6|13733.5|246
1617909300000|2021-04-08 19:15:00|13735|13734.1|13738.8|13737.9|13739.7|13738.8|13734.9|13733.7|315
1617909600000|2021-04-08 19:20:00|13738.9|13738|13737.1|13736.2|13739.3|13738.3|13736.6|13735.3|187
1617909900000|2021-04-08 19:25:00|13737|13736.1|13738.7|13737.8|13740.3|13739.2|13737|13736.1|301
1617910200000|2021-04-08 19:30:00|13738.8|13737.9|13735.3|13734.4|13739|13737.9|13734.5|13733.6|288
1617910500000|2021-04-08 19:35:00|13735.2|13734.3|13733.9|13733|13735.9|13735|13733.5|13732.4|319
1617910800000|2021-04-08 19:40:00|13733.8|13732.9|13734.9|13734|13736.9|13735.6|13733.8|13732.9|287
1617911100000|2021-04-08 19:45:00|13734.8|13733.9|13735.8|13734.9|13736.2|13735.3|13734.6|13733.7|209
1617911400000|2021-04-08 19:50:00|13735.6|13734.7|13733.8|13732.9|13736|13735.1|13733.8|13732.9|273
1617911700000|2021-04-08 19:55:00|13734.6|13733.7|13730.3|13729.4|13735.8|13734.6|13729.7|13728.4|478
1617912000000|2021-04-08 20:00:00|13730.5|13729|13729.9|13728.4|13732.4|13731.2|13729|13727.8|393
1617912300000|2021-04-08 20:05:00|13729.6|13728.7|13731.9|13730.4|13732.2|13731|13729.4|13728.3|266
1617912600000|2021-04-08 20:10:00|13731.8|13730.3|13735.1|13733.6|13735.6|13734.1|13731.6|13730.3|264
1617912900000|2021-04-08 20:15:00|13735|13733.5|13734.4|13732.9|13735.7|13734.2|13734.2|13732.7|147
1617913200000|2021-04-08 20:20:00|13734.1|13732.6|13733.2|13731.7|13734.5|13733.2|13733|13731.7|132
1617913500000|2021-04-08 20:25:00|13733.4|13731.9|13734.4|13732.9|13734.6|13733.3|13733.1|13731.6|121
1617913800000|2021-04-08 20:30:00|13734.3|13732.8|13734.4|13732.9|13734.5|13733|13732.6|13731.3|154
1617914100000|2021-04-08 20:35:00|13734.3|13732.8|13736.1|13734.6|13736.5|13735|13734.1|13732.6|182
1617914400000|2021-04-08 20:40:00|13735.8|13734.9|13736.1|13734.6|13736.6|13735.4|13735.6|13734.6|98
1617914700000|2021-04-08 20:45:00|13735.6|13734.1|13735.9|13734.4|13735.9|13734.4|13733.7|13732.2|345
1617915000000|2021-04-08 20:50:00|13735.8|13734.3|13737.2|13735.7|13737.3|13735.8|13735.2|13733.7|369
1617915300000|2021-04-08 20:55:00|13737.1|13735.6|13737.2|13732.1|13739.5|13736.9|13735.2|13730.5|635
1617915600000|2021-04-08 21:00:00|13739.7|13731.3|13738.9|13728.9|13740.6|13731.5|13738.5|13728.5|46
1617915900000|2021-04-08 21:05:00|13739|13729|13736.9|13728.3|13739.2|13729.7|13735.8|13727.1|175
1617916200000|2021-04-08 21:10:00|13737.1|13728.5|13741.6|13732.3|13742|13734|13737|13727|233
1617916500000|2021-04-08 21:15:00|13741|13732.9|13738.8|13729.9|13742.4|13735.5|13736.3|13727.8|491
1617916800000|2021-04-08 21:20:00|13738.9|13729.6|13738.4|13730.4|13739.1|13731|13737.5|13729.1|154
1617917100000|2021-04-08 21:25:00|13738.5|13730.3|13738.8|13730.1|13739.1|13732.1|13736.8|13728.9|127
1617917400000|2021-04-08 21:30:00|13738.1|13730.2|13738.6|13730.9|13739.3|13731.6|13737.3|13730.1|185
1617917700000|2021-04-08 21:35:00|13738.7|13730.8|13738.4|13730.4|13739|13732.2|13737.3|13730.1|217
1617918000000|2021-04-08 21:40:00|13738.3|13730.6|13738.5|13734.7|13740.2|13735.1|13737.3|13729.7|276
1617918300000|2021-04-08 21:45:00|13738.4|13734.4|13738.5|13731.4|13740.1|13734.9|13737.9|13729.8|202
1617918600000|2021-04-08 21:50:00|13738.6|13731.8|13738.5|13731.4|13739.2|13733|13737.7|13728.7|275
1617918900000|2021-04-08 21:55:00|13739.1|13731.2|13738.5|13728.5|13740.7|13731.4|13737.5|13727.9|343
1617919200000|2021-04-08 22:00:00|13738.6|13728.8|13733.3|13730.6|13740.2|13733.8|13733.3|13728|790
1617919500000|2021-04-08 22:05:00|13733.2|13730.5|13732.4|13729.7|13734.4|13730.9|13731.9|13729.1|256
1617919800000|2021-04-08 22:10:00|13732.7|13729.9|13732.2|13729.3|13732.8|13729.9|13731.8|13728.9|160
1617920100000|2021-04-08 22:15:00|13732.1|13729.2|13729|13726.4|13732.9|13730.1|13728.8|13726.3|335
1617920400000|2021-04-08 22:20:00|13729.1|13726.5|13726.3|13724.1|13729.1|13726.5|13725.8|13724.1|216
1617920700000|2021-04-08 22:25:00|13726.4|13724.2|13725.2|13722.6|13727.9|13725.9|13724.6|13722.5|128
1617921000000|2021-04-08 22:30:00|13725|13722.9|13731.8|13729.6|13732|13729.8|13723.2|13721.4|489
1617921300000|2021-04-08 22:35:00|13731.9|13729.4|13731.8|13730.3|13732.9|13730.7|13729.5|13727.5|341
1617921600000|2021-04-08 22:40:00|13732.3|13730.2|13732.2|13730.7|13733.2|13730.9|13730.4|13728.5|276
1617921900000|2021-04-08 22:45:00|13732.3|13730.8|13733.3|13731.8|13734.2|13732|13731.8|13730|220
1617922200000|2021-04-08 22:50:00|13733.2|13731.7|13735.7|13734.2|13737|13735.1|13733.1|13731.3|297
1617922500000|2021-04-08 22:55:00|13735.4|13733.9|13735.3|13732.7|13736.5|13734.4|13734.5|13732.5|238
1617922800000|2021-04-08 23:00:00|13735.6|13732.9|13733.7|13732.2|13735.6|13733.5|13732.2|13730.9|223
1617923100000|2021-04-08 23:05:00|13733.8|13732.3|13733.8|13732.3|13734.6|13733.5|13732.7|13731.3|188
1617923400000|2021-04-08 23:10:00|13733.9|13732.4|13737|13735.5|13737.8|13736.3|13733.8|13732.3|242
1617923700000|2021-04-08 23:15:00|13736.9|13735.4|13738.1|13736.6|13738.4|13736.9|13736.1|13734.9|143
1617924000000|2021-04-08 23:20:00|13738.2|13736.7|13734.7|13733.2|13738.2|13736.7|13734.2|13732.7|158
1617924300000|2021-04-08 23:25:00|13734.8|13733.3|13734.7|13733.8|13736.2|13734.8|13734.6|13733.1|196
1617924600000|2021-04-08 23:30:00|13735.1|13733.6|13738|13736.5|13738.1|13736.9|13734.6|13733.1|255
1617924900000|2021-04-08 23:35:00|13737.9|13736.4|13735.4|13733.9|13738|13736.5|13734.8|13733.3|150
1617925200000|2021-04-08 23:40:00|13735.3|13733.8|13736|13734.5|13736.7|13735.8|13735|13733.7|158
1617925500000|2021-04-08 23:45:00|13735.6|13734.7|13735.2|13734.3|13736.5|13735.1|13735.1|13733.6|148
1617925800000|2021-04-08 23:50:00|13735.6|13734.1|13735.3|13734.4|13736.5|13735.2|13734.6|13733.6|178
1617926100000|2021-04-08 23:55:00|13735.4|13734.5|13734.4|13732.9|13736.4|13735|13733.8|13732.7|168
1617926400000|2021-04-09 00:00:00|13734.7|13733.2|13737.8|13736.3|13737.9|13736.5|13733.2|13732.3|384
1617926700000|2021-04-09 00:05:00|13737.9|13736.4|13741.3|13739.8|13742.6|13741.4|13737.4|13736.2|401
1617927000000|2021-04-09 00:10:00|13741.2|13739.7|13741.3|13740.4|13743.2|13742|13739.7|13738.2|297
1617927300000|2021-04-09 00:15:00|13741.7|13740.2|13741.3|13740.4|13743.1|13741.9|13740.8|13739.7|251
1617927600000|2021-04-09 00:20:00|13741.6|13740.1|13742.8|13741.9|13743.2|13742.1|13740.7|13739.4|241
1617927900000|2021-04-09 00:25:00|13742.9|13742|13742.1|13741.2|13743.5|13742.5|13741.8|13740.8|200
1617928200000|2021-04-09 00:30:00|13742.2|13741.3|13745.4|13743.9|13745.5|13744.4|13741.7|13740.3|244
1617928500000|2021-04-09 00:35:00|13745.5|13744|13747.2|13746.3|13748.6|13747.4|13744.1|13743|271
1617928800000|2021-04-09 00:40:00|13747.3|13746.4|13747.8|13746.9|13749.1|13748.2|13747.2|13746|206
1617929100000|2021-04-09 00:45:00|13747.7|13746.8|13746.2|13745.3|13747.8|13746.9|13745.2|13744|249
1617929400000|2021-04-09 00:50:00|13746.1|13745.2|13748.3|13746.8|13748.5|13747.1|13745.4|13744.2|369
1617929700000|2021-04-09 00:55:00|13748.4|13746.9|13748.9|13748|13750.6|13749.6|13747.7|13746.5|433
1617930000000|2021-04-09 01:00:00|13749|13748.1|13749.2|13747.7|13751.6|13750.4|13747.5|13746.3|366
1617930300000|2021-04-09 01:05:00|13748.9|13748|13748.3|13746.8|13750.3|13749.1|13746.9|13745.8|247
1617930600000|2021-04-09 01:10:00|13748|13747.1|13748.3|13746.8|13749.3|13748.1|13747.2|13746.1|269
1617930900000|2021-04-09 01:15:00|13748.2|13746.7|13744|13743.1|13749.2|13747.7|13743.5|13742.2|271
1617931200000|2021-04-09 01:20:00|13744.3|13742.8|13744.4|13742.9|13745.9|13744.6|13742.2|13740.9|323
1617931500000|2021-04-09 01:25:00|13744.3|13742.8|13745.2|13743.7|13745.4|13744.2|13743.7|13742.2|235
1617931800000|2021-04-09 01:30:00|13745.1|13743.6|13741|13740.1|13745.2|13743.7|13739.9|13738.7|419
1617932100000|2021-04-09 01:35:00|13741.3|13739.8|13737.2|13735.7|13741.3|13740|13736.3|13735.4|354
1617932400000|2021-04-09 01:40:00|13737.1|13735.6|13735.9|13735|13738|13737.1|13734.8|13733.6|325
1617932700000|2021-04-09 01:45:00|13736|13735.1|13737.8|13736.3|13738|13736.5|13733.9|13732.7|344
1617933000000|2021-04-09 01:50:00|13738|13736.9|13738.6|13737.1|13739.8|13738.6|13736|13734.9|364
1617933300000|2021-04-09 01:55:00|13738.7|13737.2|13744.9|13744|13745.2|13744.1|13738.6|13737.1|321
1617933600000|2021-04-09 02:00:00|13745.1|13743.6|13741.2|13739.7|13745.2|13743.7|13740.8|13739.6|354
1617933900000|2021-04-09 02:05:00|13741|13739.5|13737.6|13736.1|13741.2|13739.7|13737.2|13735.7|277
1617934200000|2021-04-09 02:10:00|13737.5|13736|13737.2|13735.7|13738.2|13737.1|13735.9|13734.5|315
1617934500000|2021-04-09 02:15:00|13737.1|13735.6|13736.7|13735.8|13738.3|13737.1|13735.8|13734.6|266
1617934800000|2021-04-09 02:20:00|13736.5|13735.6|13738.5|13737|13739.3|13738.1|13735.9|13734.7|207
1617935100000|2021-04-09 02:25:00|13738.4|13736.9|13736.9|13736|13738.8|13737.6|13736.8|13735.4|233
1617935400000|2021-04-09 02:30:00|13737|13736.1|13738|13737.1|13739.4|13738.1|13735.8|13734.7|244
1617935700000|2021-04-09 02:35:00|13738.1|13737.2|13739.1|13738.2|13740.2|13739|13737.8|13736.9|228
1617936000000|2021-04-09 02:40:00|13738.8|13737.9|13740.3|13739.4|13740.7|13739.5|13737|13736.1|294
1617936300000|2021-04-09 02:45:00|13740.7|13739.8|13739.5|13738|13741.4|13740|13737.6|13736.4|413
1617936600000|2021-04-09 02:50:00|13739.6|13738.1|13738.4|13736.9|13739.7|13738.4|13737.6|13736.4|236
1617936900000|2021-04-09 02:55:00|13738.1|13737.2|13736.3|13734.8|13738.3|13737.2|13735.8|13734.8|282
1617937200000|2021-04-09 03:00:00|13736.2|13734.7|13732.7|13731.8|13736.6|13735.1|13730.4|13729.4|431
1617937500000|2021-04-09 03:05:00|13732.6|13731.7|13730.4|13729.5|13732.6|13731.7|13729.8|13728.9|301
1617937800000|2021-04-09 03:10:00|13730.5|13729.6|13731.5|13730|13732|13731|13729.6|13728.7|185
1617938100000|2021-04-09 03:15:00|13731.3|13729.8|13733.2|13731.7|13733.3|13732.2|13730.6|13729.5|239
1617938400000|2021-04-09 03:20:00|13733.1|13731.6|13733.9|13733|13734.3|13733.2|13732.1|13731.2|175
1617938700000|2021-04-09 03:25:00|13734.1|13733.2|13737.8|13736.3|13737.8|13736.6|13734.1|13732.9|267
1617939000000|2021-04-09 03:30:00|13737.7|13736.2|13736.8|13735.9|13737.9|13737|13735.8|13734.6|212
1617939300000|2021-04-09 03:35:00|13736.9|13736|13737.4|13736.5|13739.1|13738|13736.4|13735|163
1617939600000|2021-04-09 03:40:00|13736.9|13736|13738.9|13737.4|13739.3|13738.1|13736.6|13735.4|201
1617939900000|2021-04-09 03:45:00|13738.7|13737.2|13737.1|13735.6|13738.8|13737.3|13735.8|13734.5|212
1617940200000|2021-04-09 03:50:00|13737.2|13735.7|13737.6|13736.1|13738.3|13737.1|13735|13734|150
1617940500000|2021-04-09 03:55:00|13737.5|13736|13737.8|13736.9|13738.8|13737.7|13736.9|13735.7|173
1617940800000|2021-04-09 04:00:00|13737.9|13737|13735.2|13733.7|13738.1|13737|13734|13733.1|130
1617941100000|2021-04-09 04:05:00|13735.1|13733.6|13734.2|13733.3|13735.3|13734.3|13732.8|13731.6|183
1617941400000|2021-04-09 04:10:00|13734.3|13733.4|13734.2|13733.3|13735.3|13734.1|13733.1|13731.9|221
1617941700000|2021-04-09 04:15:00|13734.5|13733|13735.1|13733.6|13735.8|13734.3|13733.9|13732.7|153
1617942000000|2021-04-09 04:20:00|13735.2|13733.7|13734.7|13733.2|13735.2|13733.9|13732.7|13731.6|149
1617942300000|2021-04-09 04:25:00|13734.8|13733.3|13735|13734.1|13735.3|13734.2|13733.6|13732.2|158
1617942600000|2021-04-09 04:30:00|13735.1|13734.2|13733.8|13732.3|13735.8|13734.6|13733.1|13731.9|130
1617942900000|2021-04-09 04:35:00|13733.7|13732.2|13735.1|13734.2|13735.3|13734.3|13732.9|13731.8|139
1617943200000|2021-04-09 04:40:00|13735|13734.1|13735.3|13733.8|13735.9|13734.6|13734.7|13733.4|149
1617943500000|2021-04-09 04:45:00|13735.4|13733.9|13735|13734.1|13735.8|13734.9|13734.7|13733.6|124
1617943800000|2021-04-09 04:50:00|13735.1|13734.2|13736.1|13735.2|13737.1|13735.9|13734.2|13733.3|233
1617944100000|2021-04-09 04:55:00|13736|13735.1|13733.9|13733|13736.1|13735.2|13733.7|13732.4|253
1617944400000|2021-04-09 05:00:00|13734|13733.1|13735|13734.1|13735.4|13734.4|13733.6|13732.4|171
1617944700000|2021-04-09 05:05:00|13735.1|13734.2|13732.2|13730.7|13735.3|13734.3|13731.9|13730.7|227
1617945000000|2021-04-09 05:10:00|13732.3|13730.8|13727|13726.1|13732.3|13731.1|13726.6|13725.7|303
1617945300000|2021-04-09 05:15:00|13726.9|13726|13728.9|13728|13730.2|13729.1|13726.9|13726|209
1617945600000|2021-04-09 05:20:00|13728.8|13727.9|13727.6|13726.7|13730.8|13729.6|13727.6|13726.7|257
1617945900000|2021-04-09 05:25:00|13727.7|13726.8|13726.1|13725.2|13728.2|13727.2|13725.9|13724.9|264
1617946200000|2021-04-09 05:30:00|13726|13725.1|13725.3|13724.4|13727.7|13726.7|13724|13723.1|337
1617946500000|2021-04-09 05:35:00|13725.4|13724.5|13722.8|13721.9|13726.9|13725.8|13722.7|13721.8|285
1617946800000|2021-04-09 05:40:00|13722.9|13722|13717.3|13715.8|13722.9|13722|13715.9|13714.8|485
1617947100000|2021-04-09 05:45:00|13717.5|13716|13711|13709.5|13717.5|13716.3|13708|13706.5|646
1617947400000|2021-04-09 05:50:00|13710.8|13709.3|13712.4|13710.9|13713.3|13712.1|13707.7|13706.5|468
1617947700000|2021-04-09 05:55:00|13712.3|13710.8|13705.7|13704.2|13712.4|13711|13704.1|13702.6|430
1617948000000|2021-04-09 06:00:00|13705.9|13703.8|13709.2|13707.7|13710.8|13709.7|13703.7|13702.2|539
1617948300000|2021-04-09 06:05:00|13709.6|13708.1|13711.8|13710.3|13712.7|13711.8|13707.6|13706.4|545
1617948600000|2021-04-09 06:10:00|13711.4|13709.9|13711|13710.1|13713.3|13712.1|13709|13707.7|472
1617948900000|2021-04-09 06:15:00|13710.9|13710|13706.2|13705.3|13712.4|13711.2|13705.6|13704.4|432
1617949200000|2021-04-09 06:20:00|13706.5|13705|13707.1|13705.6|13710.2|13709|13704.4|13703.2|411
1617949500000|2021-04-09 06:25:00|13706.8|13705.3|13698.9|13698|13707.2|13706.1|13698.9|13697.9|446
1617949800000|2021-04-09 06:30:00|13699.3|13697.8|13688.8|13687.9|13699.3|13698.1|13684.8|13683.5|852
1617950100000|2021-04-09 06:35:00|13688.6|13687.7|13683.7|13682.8|13689.4|13688.2|13683.4|13682.4|669
1617950400000|2021-04-09 06:40:00|13683.8|13682.9|13677.4|13675.9|13683.8|13682.9|13670.6|13669.7|868
1617950700000|2021-04-09 06:45:00|13677.3|13676.4|13679.7|13678.8|13681.2|13679.9|13676.4|13674.9|602
1617951000000|2021-04-09 06:50:00|13679.6|13678.7|13686.8|13685.9|13687.7|13686.6|13676.1|13674.8|587
1617951300000|2021-04-09 06:55:00|13686.9|13686|13679.6|13678.7|13686.9|13686|13678.7|13677.7|548
1617951600000|2021-04-09 07:00:00|13678.9|13678|13679|13678.1|13683.9|13682.8|13677.6|13676.7|636
1617951900000|2021-04-09 07:05:00|13679.2|13678.3|13686.8|13685.3|13686.8|13685.7|13677.3|13676.3|545
1617952200000|2021-04-09 07:10:00|13686.7|13685.2|13691|13690.1|13691.5|13690.6|13680.8|13679.6|696
1617952500000|2021-04-09 07:15:00|13691.2|13690.3|13689.6|13688.7|13694.1|13693.2|13685.8|13684.9|582
1617952800000|2021-04-09 07:20:00|13689.7|13688.8|13697.4|13696.5|13698.3|13697.2|13688.5|13687.6|606
1617953100000|2021-04-09 07:25:00|13697.5|13696.6|13697.8|13696.9|13701.2|13700|13695|13693.9|646
1617953400000|2021-04-09 07:30:00|13697.9|13697|13693.3|13691.8|13698.8|13697.7|13689.6|13688.4|637
1617953700000|2021-04-09 07:35:00|13693.1|13691.6|13690.2|13689.3|13693.8|13692.9|13688.6|13687.5|619
1617954000000|2021-04-09 07:40:00|13690.3|13689.4|13694.8|13693.3|13698.2|13697.3|13690.1|13689.2|660
1617954300000|2021-04-09 07:45:00|13694.7|13693.2|13700.6|13699.7|13700.8|13699.9|13693.9|13692.6|552
1617954600000|2021-04-09 07:50:00|13700.5|13699.6|13704|13703.1|13704.9|13704|13696.8|13695.5|503
1617954900000|2021-04-09 07:55:00|13703.9|13703|13704|13703.1|13705.2|13704.3|13701.1|13700.2|621
1617955200000|2021-04-09 08:00:00|13703.9|13703|13702.9|13702|13706.3|13705.4|13699.6|13698.7|593
1617955500000|2021-04-09 08:05:00|13703|13702.1|13698|13697.1|13703.8|13702.8|13696.7|13695.5|474
1617955800000|2021-04-09 08:10:00|13697.9|13697|13693.5|13692.6|13697.9|13697|13691.3|13690|449
1617956100000|2021-04-09 08:15:00|13693.7|13692.8|13701.9|13701|13702.2|13701.3|13691.6|13690.7|441
1617956400000|2021-04-09 08:20:00|13701.8|13700.9|13706.9|13705.4|13707.8|13706.9|13697.9|13696.8|600
1617956700000|2021-04-09 08:25:00|13706.5|13705|13706|13705.1|13708|13707.1|13702.8|13701.6|503
1617957000000|2021-04-09 08:30:00|13706.1|13705.2|13708|13707.1|13709.6|13708.7|13705.8|13704.6|459
1617957300000|2021-04-09 08:35:00|13708.1|13707.2|13706.3|13705.4|13710.4|13709.2|13701.8|13700.9|518
1617957600000|2021-04-09 08:40:00|13706.2|13705.3|13704.9|13704|13707|13706.1|13701.9|13700.8|521
1617957900000|2021-04-09 08:45:00|13705|13704.1|13708.9|13708|13709.1|13708.2|13702.9|13701.7|531
1617958200000|2021-04-09 08:50:00|13709|13708.1|13716.7|13715.8|13718.4|13717.1|13707|13706.1|629
1617958500000|2021-04-09 08:55:00|13716.2|13715.3|13712.9|13712|13720.3|13719.1|13712.8|13711.9|604
1617958800000|2021-04-09 09:00:00|13712.8|13711.9|13709.9|13709|13713|13712.1|13708.7|13707.8|400
1617959100000|2021-04-09 09:05:00|13710|13709.1|13709.8|13708.9|13711|13709.7|13706.6|13705.7|709
1617959400000|2021-04-09 09:10:00|13709.9|13709|13712.8|13711.9|13712.8|13711.9|13707.7|13706.4|578
1617959700000|2021-04-09 09:15:00|13712.5|13711.6|13704.9|13704|13713.3|13712|13704.5|13703.6|473
1617960000000|2021-04-09 09:20:00|13704.8|13703.9|13711.9|13711|13715.4|13714.3|13704.6|13703.7|526
1617960300000|2021-04-09 09:25:00|13712|13711.1|13710.5|13709|13712.6|13711.2|13708.3|13707.2|489
1617960600000|2021-04-09 09:30:00|13710.6|13709.1|13709.8|13708.9|13712.4|13711.2|13709.3|13707.8|360
1617960900000|2021-04-09 09:35:00|13709.7|13708.8|13712.2|13710.7|13713.2|13712|13708.7|13707.4|429
1617961200000|2021-04-09 09:40:00|13712.3|13710.8|13708.8|13707.9|13714.3|13713|13708.6|13707.7|357
1617961500000|2021-04-09 09:45:00|13708.7|13707.8|13711.2|13709.7|13713.6|13712.3|13707.8|13706.6|371
1617961800000|2021-04-09 09:50:00|13711.1|13709.6|13706.6|13705.7|13711.1|13709.9|13705.5|13704.6|450
1617962100000|2021-04-09 09:55:00|13706.7|13705.8|13700.6|13699.7|13707.3|13706.2|13700.2|13699.3|445
1617962400000|2021-04-09 10:00:00|13700.5|13699.6|13702.7|13701.8|13704.3|13702.9|13699.8|13698.9|414
1617962700000|2021-04-09 10:05:00|13702.6|13701.7|13702.4|13700.9|13704.1|13702.8|13696.5|13695.6|450
1617963000000|2021-04-09 10:10:00|13702.5|13701|13702.9|13701.4|13704.6|13703.3|13699.1|13698|488
1617963300000|2021-04-09 10:15:00|13702.7|13701.2|13701.9|13701|13703.5|13702.3|13701.9|13700.6|362
1617963600000|2021-04-09 10:20:00|13701.8|13700.9|13702.2|13700.7|13702.4|13701.2|13696.6|13695.7|445
1617963900000|2021-04-09 10:25:00|13702|13701.1|13707|13706.1|13707.5|13706.3|13701.8|13700.9|440
1617964200000|2021-04-09 10:30:00|13707.4|13705.9|13708|13707.1|13709.6|13708.6|13706|13705.1|357
1617964500000|2021-04-09 10:35:00|13708.3|13707.4|13714.1|13713.2|13714.5|13713.4|13708|13707|454
1617964800000|2021-04-09 10:40:00|13714.2|13713.3|13718.6|13717.1|13721.4|13720.3|13713.8|13712.6|607
1617965100000|2021-04-09 10:45:00|13718.7|13717.2|13718.8|13717.3|13721.5|13720.2|13718.6|13717.1|428
1617965400000|2021-04-09 10:50:00|13718.9|13717.4|13724.2|13722.7|13726.6|13725.7|13718.8|13717.3|437
1617965700000|2021-04-09 10:55:00|13724.3|13722.8|13715.6|13714.7|13724.5|13723.1|13714.9|13713.8|596
1617966000000|2021-04-09 11:00:00|13715.5|13714.6|13722.2|13721.3|13727.4|13726|13711.5|13705.3|769
1617966300000|2021-04-09 11:05:00|13722.1|13721.2|13726.1|13725.2|13726.1|13725.2|13720.1|13718.9|518
1617966600000|2021-04-09 11:10:00|13726.5|13725|13725|13724.1|13727.3|13726.2|13722.4|13721.5|564
1617966900000|2021-04-09 11:15:00|13725.1|13724.2|13726.1|13725.2|13728.6|13727.7|13723.4|13722.3|523
1617967200000|2021-04-09 11:20:00|13726|13725.1|13722.2|13720.7|13728.8|13727.8|13722|13720.7|553
1617967500000|2021-04-09 11:25:00|13722.6|13721.1|13721|13720.1|13725.3|13724|13719.9|13718.8|356
1617967800000|2021-04-09 11:30:00|13720.9|13720|13723.1|13722.2|13725|13724.1|13720.9|13720|305
1617968100000|2021-04-09 11:35:00|13723.2|13722.3|13724.6|13723.7|13725.2|13724|13721.3|13720.4|412
1617968400000|2021-04-09 11:40:00|13724.7|13723.8|13719.6|13718.1|13725.8|13724.8|13718.6|13717.4|417
1617968700000|2021-04-09 11:45:00|13719.5|13718.6|13725.2|13723.7|13726.3|13725.4|13717.7|13716.4|540
1617969000000|2021-04-09 11:50:00|13725.3|13723.8|13723|13721.5|13726.8|13725.9|13721.1|13720.2|487
1617969300000|2021-04-09 11:55:00|13723.1|13722.2|13721.1|13719.6|13724|13722.8|13718.7|13717.3|590
1617969600000|2021-04-09 12:00:00|13721.2|13719.7|13718.6|13717.7|13723.4|13722.1|13716.6|13715.3|526
1617969900000|2021-04-09 12:05:00|13718.7|13717.8|13720.3|13718.8|13722|13720.8|13718.4|13717.2|377
1617970200000|2021-04-09 12:10:00|13720.4|13718.9|13718.5|13717.6|13721.4|13720.3|13717.4|13716.4|513
1617970500000|2021-04-09 12:15:00|13718.6|13717.7|13716.3|13715.4|13719.5|13718.6|13716|13715.1|466
1617970800000|2021-04-09 12:20:00|13716.2|13715.3|13702.5|13701.6|13716.3|13715.4|13701.7|13700.8|818
1617971100000|2021-04-09 12:25:00|13702.4|13701.5|13709.6|13704|13709.9|13706.8|13702.4|13701.2|494
1617971400000|2021-04-09 12:30:00|13708.4|13705.6|13710.5|13709.6|13717|13712.5|13707.5|13705.6|759
1617971700000|2021-04-09 12:35:00|13710.4|13709.5|13704.9|13704|13713.9|13713|13703.5|13702.2|783
1617972000000|2021-04-09 12:40:00|13705.1|13704.2|13704.3|13702.8|13709.4|13708.2|13703.3|13702.4|692
1617972300000|2021-04-09 12:45:00|13704.4|13702.9|13698.2|13696.7|13707.4|13706.2|13697.5|13696.6|792
1617972600000|2021-04-09 12:50:00|13698.3|13696.8|13705.4|13703.9|13707.1|13706|13696.7|13695.5|779
1617972900000|2021-04-09 12:55:00|13705.5|13704|13717.9|13716.4|13719.6|13718.1|13703|13701.7|1005
1617973200000|2021-04-09 13:00:00|13718|13716.5|13718.8|13717.3|13723.8|13722.9|13715.8|13714.4|886
1617973500000|2021-04-09 13:05:00|13718.6|13717.1|13715.9|13714.4|13720.2|13719.1|13713.2|13712.1|643
1617973800000|2021-04-09 13:10:00|13716|13714.5|13717.8|13716.9|13718.7|13717.3|13713.7|13712.4|519
1617974100000|2021-04-09 13:15:00|13717.9|13717|13725.5|13724.6|13726.1|13725|13715.4|13714.4|946
1617974400000|2021-04-09 13:20:00|13725.6|13724.7|13730.9|13730|13731.4|13730.3|13724.5|13723.4|733
1617974700000|2021-04-09 13:25:00|13731|13730.1|13732.7|13731.8|13735.4|13734.3|13730|13729.1|551
1617975000000|2021-04-09 13:30:00|13733.5|13732.6|13743.6|13742.7|13745.1|13744.2|13732.9|13732|649
1617975300000|2021-04-09 13:35:00|13743.7|13742.8|13735.7|13734.8|13745.1|13744.1|13734.2|13733.3|681
1617975600000|2021-04-09 13:40:00|13736.2|13735.3|13735.6|13734.7|13737.8|13736.8|13731.6|13730.7|556
1617975900000|2021-04-09 13:45:00|13735.5|13734.6|13733.3|13732.4|13738.8|13737.7|13732.6|13731.7|521
1617976200000|2021-04-09 13:50:00|13733.4|13732.5|13735.5|13734.6|13737|13735.8|13731.1|13730|481
1617976500000|2021-04-09 13:55:00|13735.6|13734.7|13731.9|13730.4|13738.6|13737.7|13731.4|13730.2|522
1617976800000|2021-04-09 14:00:00|13732|13730.5|13733.5|13732.6|13735.6|13734.3|13729.3|13728.4|847
1617977100000|2021-04-09 14:05:00|13733.6|13732.7|13732|13731.1|13737.7|13736.8|13730.7|13729.8|681
1617977400000|2021-04-09 14:10:00|13731.9|13731|13735.1|13734.2|13736.7|13735.8|13731.9|13731|633
1617977700000|2021-04-09 14:15:00|13735.3|13733.8|13740.6|13739.7|13742.6|13741.7|13733.6|13732.6|651
1617978000000|2021-04-09 14:20:00|13740.7|13739.8|13738.5|13737.6|13744.3|13742.9|13737.3|13736.4|665
1617978300000|2021-04-09 14:25:00|13738.6|13737.7|13733|13732.1|13739.5|13738.6|13732.8|13731.9|614
1617978600000|2021-04-09 14:30:00|13732.7|13731.8|13732.9|13732|13734.9|13733.8|13730.6|13729.3|775
1617978900000|2021-04-09 14:35:00|13732.8|13731.9|13731.4|13730.5|13735.6|13734.7|13730.7|13729.8|616
1617979200000|2021-04-09 14:40:00|13731.5|13730.6|13729.5|13728.6|13732.7|13731.8|13727.4|13726.5|548
1617979500000|2021-04-09 14:45:00|13729|13728.1|13734.4|13733.5|13736.5|13735.1|13728.7|13727.7|659
1617979800000|2021-04-09 14:50:00|13734.3|13733.4|13737.6|13736.1|13742.8|13741.9|13733.4|13732.4|844
1617980100000|2021-04-09 14:55:00|13737.5|13736|13730|13729.1|13737.5|13736.5|13719.7|13718.2|1417
1617980400000|2021-04-09 15:00:00|13729.7|13728.8|13732.4|13731.5|13736.5|13735.6|13729.1|13728|971
1617980700000|2021-04-09 15:05:00|13732.5|13731.6|13733.7|13732.8|13735.4|13734.2|13730.9|13730|480
1617981000000|2021-04-09 15:10:00|13733.6|13732.7|13728.2|13727.3|13734|13732.8|13727.4|13726.2|487
1617981300000|2021-04-09 15:15:00|13728.8|13727.9|13729.2|13727.7|13733.1|13731.9|13727.8|13726.9|539
1617981600000|2021-04-09 15:20:00|13729.1|13727.6|13725.7|13724.2|13730.1|13728.8|13724.7|13723.2|564
1617981900000|2021-04-09 15:25:00|13725.6|13724.1|13724.2|13723.3|13726.8|13725.7|13722.7|13721.4|552
1617982200000|2021-04-09 15:30:00|13724.5|13723|13726.3|13725.4|13726.8|13725.6|13722.5|13721.4|520
1617982500000|2021-04-09 15:35:00|13726.2|13725.3|13725.2|13723.7|13728|13726.8|13722.4|13721.3|523
1617982800000|2021-04-09 15:40:00|13725.1|13723.6|13725.5|13724|13727.1|13725.9|13723.2|13722|501
1617983100000|2021-04-09 15:45:00|13725.3|13724.4|13725.2|13724.3|13727.9|13726.6|13724.2|13723|461
1617983400000|2021-04-09 15:50:00|13725.5|13724.6|13729.9|13729|13730.3|13729.3|13725.3|13724.4|392
1617983700000|2021-04-09 15:55:00|13730.1|13729.2|13731.6|13730.7|13732.8|13731.9|13729.7|13728.8|403
1617984000000|2021-04-09 16:00:00|13731.8|13730.9|13731.5|13730.6|13734.9|13733.7|13726.4|13725.5|514
1617984300000|2021-04-09 16:05:00|13731.4|13730.5|13730.8|13729.9|13732.7|13731.8|13729.6|13728.6|446
1617984600000|2021-04-09 16:10:00|13730.7|13729.8|13727.6|13726.7|13732.5|13731.6|13727.2|13726|401
1617984900000|2021-04-09 16:15:00|13727.7|13726.8|13728.9|13728|13729.2|13728.3|13726.2|13725.3|389
1617985200000|2021-04-09 16:20:00|13728.8|13727.9|13727.6|13726.7|13730.7|13729.6|13726|13724.7|349
1617985500000|2021-04-09 16:25:00|13727.5|13726.6|13730.7|13729.8|13731.2|13730|13727|13725.6|312
1617985800000|2021-04-09 16:30:00|13730.8|13729.9|13730.5|13729.6|13731.8|13730.9|13730.2|13729.2|306
1617986100000|2021-04-09 16:35:00|13730.4|13729.5|13726.3|13725.4|13731.3|13729.9|13726.2|13725.3|270
1617986400000|2021-04-09 16:40:00|13726.2|13725.3|13729.6|13728.7|13730.4|13729.5|13726.2|13725.3|215
1617986700000|2021-04-09 16:45:00|13729.9|13728.4|13727|13726.1|13730.2|13729.2|13725.3|13724.2|361
1617987000000|2021-04-09 16:50:00|13727.2|13726.3|13726.3|13725.4|13729.3|13728.2|13725.2|13724.3|477
1617987300000|2021-04-09 16:55:00|13726.4|13725.5|13727.2|13725.7|13728.7|13727.8|13725.9|13724.7|363
1617987600000|2021-04-09 17:00:00|13727.3|13725.8|13725.6|13724.7|13727.9|13726.8|13724.6|13723.4|299
1617987900000|2021-04-09 17:05:00|13725.7|13724.8|13724.7|13723.8|13726.8|13725.7|13724.6|13723.7|161
1617988200000|2021-04-09 17:10:00|13724.6|13723.7|13727.8|13726.9|13727.8|13726.9|13724.5|13723.6|290
1617988500000|2021-04-09 17:15:00|13727.7|13726.8|13731|13730.1|13733|13732.1|13727.7|13726.6|399
1617988800000|2021-04-09 17:20:00|13730.9|13730|13729.9|13729|13731.5|13730.6|13728.5|13727.6|286
1617989100000|2021-04-09 17:25:00|13729.8|13728.9|13729.5|13728.6|13730.6|13729.7|13728.3|13727.4|300
1617989400000|2021-04-09 17:30:00|13729.6|13728.7|13732.5|13731.6|13732.8|13731.9|13729.5|13728.6|238
1617989700000|2021-04-09 17:35:00|13732.4|13731.5|13731.3|13730.4|13732.9|13731.6|13731.2|13730.3|155
1617990000000|2021-04-09 17:40:00|13731.4|13730.5|13730.2|13729.3|13732|13731.1|13728.6|13727.7|272
1617990300000|2021-04-09 17:45:00|13730.3|13729.4|13728.8|13727.9|13731.2|13730.3|13728.4|13727.4|224
1617990600000|2021-04-09 17:50:00|13728.9|13728|13728.2|13727.3|13729.3|13728.4|13728|13727.1|165
1617990900000|2021-04-09 17:55:00|13728.1|13727.2|13725.1|13724.2|13728.4|13727.5|13725|13724.1|165
1617991200000|2021-04-09 18:00:00|13725|13724.1|13723.1|13722.2|13725.1|13724.2|13722.6|13721.7|355
1617991500000|2021-04-09 18:05:00|13723|13722.1|13722.3|13721.4|13724.3|13723.4|13721.9|13721|268
1617991800000|2021-04-09 18:10:00|13722.2|13721.3|13721.2|13720.3|13722.2|13721.3|13719.9|13719|273
1617992100000|2021-04-09 18:15:00|13721.1|13720.2|13720.2|13719.3|13721.4|13720.3|13719.9|13718.9|231
1617992400000|2021-04-09 18:20:00|13720.1|13719.2|13720.1|13719.2|13721.4|13720.1|13719.3|13718.1|218
1617992700000|2021-04-09 18:25:00|13720|13719.1|13717.1|13716.2|13720.3|13719.4|13717|13716.1|240
1617993000000|2021-04-09 18:30:00|13717.2|13716.3|13716.1|13714.6|13718.4|13717.5|13715.7|13714.6|202
1617993300000|2021-04-09 18:35:00|13715.8|13714.9|13713.6|13712.7|13716.1|13715.2|13713.1|13712.2|265
1617993600000|2021-04-09 18:40:00|13713.5|13712.6|13716.3|13715.4|13716.4|13715.5|13713.4|13712.4|355
1617993900000|2021-04-09 18:45:00|13716.2|13715.3|13715.4|13714.5|13716.6|13715.7|13715.2|13714.3|172
1617994200000|2021-04-09 18:50:00|13715.3|13714.4|13719.6|13718.7|13720.2|13719.1|13715.1|13714.2|219
1617994500000|2021-04-09 18:55:00|13719.4|13718.5|13715.3|13714.4|13719.4|13718.5|13714.3|13713.3|447
1617994800000|2021-04-09 19:00:00|13715.4|13714.5|13716.8|13715.9|13717|13716.1|13714.8|13713.9|284
1617995100000|2021-04-09 19:05:00|13716.7|13715.8|13715.2|13713.7|13718|13717.1|13713.6|13712.7|300
1617995400000|2021-04-09 19:10:00|13714.8|13713.9|13714.1|13713.2|13716.9|13716|13713.9|13713|247
1617995700000|2021-04-09 19:15:00|13713.8|13712.9|13713.4|13712.5|13714.6|13713.4|13712.8|13711.9|235
1617996000000|2021-04-09 19:20:00|13713.3|13712.4|13715.6|13714.7|13715.8|13714.9|13713.3|13712.4|216
1617996300000|2021-04-09 19:25:00|13715.7|13714.8|13714.4|13713.5|13715.7|13714.8|13712.7|13711.6|242
1617996600000|2021-04-09 19:30:00|13714.5|13713.6|13715.5|13714.6|13715.7|13714.8|13714.1|13712.8|171
1617996900000|2021-04-09 19:35:00|13715.6|13714.7|13715.4|13714.5|13716.6|13715.1|13715.1|13713.9|133
1617997200000|2021-04-09 19:40:00|13715.5|13714.6|13715.5|13714.6|13716.8|13715.9|13715.3|13714.2|135
1617997500000|2021-04-09 19:45:00|13715.4|13714.5|13715.5|13714.6|13715.7|13714.8|13714.3|13713.4|176
1617997800000|2021-04-09 19:50:00|13715.6|13714.7|13716.5|13715.6|13716.9|13716|13715.4|13714.2|163
1617998100000|2021-04-09 19:55:00|13716.6|13715.7|13710.8|13709.9|13717.3|13715.8|13710.6|13709.7|405
1617998400000|2021-04-09 20:00:00|13710.6|13709.7|13709.8|13708.9|13711.9|13711|13707.7|13706.5|385
1617998700000|2021-04-09 20:05:00|13709.9|13709|13709.8|13708.9|13711|13709.7|13709.4|13708.3|250
1617999000000|2021-04-09 20:10:00|13709.7|13708.8|13710.8|13709.9|13711.5|13710.2|13709.7|13708.8|181
1617999300000|2021-04-09 20:15:00|13710.9|13710|13711|13709.5|13711.2|13710|13709.7|13708.5|156
1617999600000|2021-04-09 20:20:00|13711.1|13709.6|13710.8|13709.9|13711.4|13710.1|13709.7|13708.5|192
1617999900000|2021-04-09 20:25:00|13710.7|13709.8|13711|13710.1|13711.4|13710.3|13709.8|13708.4|154
1618000200000|2021-04-09 20:30:00|13710.9|13710|13712.2|13710.7|13713.2|13711.7|13710.7|13709.3|249
1618000500000|2021-04-09 20:35:00|13711.9|13710.4|13711|13709.5|13712.3|13710.8|13710.9|13709.4|127
1618000800000|2021-04-09 20:40:00|13711.1|13709.6|13704.8|13703.3|13711.3|13709.8|13703.8|13702.3|271
1618001100000|2021-04-09 20:45:00|13704.9|13703.4|13705.8|13704.3|13706.7|13705.2|13704.4|13702.9|180
1618001400000|2021-04-09 20:50:00|13705.9|13704.4|13703.6|13702.1|13706.7|13705.2|13703.5|13702|369
1618001700000|2021-04-09 20:55:00|13703.5|13702|13715|13705|13715.7|13705.7|13702.7|13696.5|474
1618174800000|2021-04-11 21:00:00|13719.6|13699.6|13719.7|13699.7|13721|13702.7|13718.3|13699.6|32
1618175100000|2021-04-11 21:05:00|13721|13701|13720.6|13706.4|13725.1|13707.3|13718.5|13698.5|125
1618175400000|2021-04-11 21:10:00|13720.4|13706.5|13723.4|13705.1|13727.7|13707.7|13719.1|13704.3|60
1618175700000|2021-04-11 21:15:00|13723.6|13705.8|13721|13706|13723.7|13707.6|13719.3|13704.7|100
1618176000000|2021-04-11 21:20:00|13721.5|13706.5|13721.2|13706.2|13722.4|13707.4|13718.7|13704.6|91
1618176300000|2021-04-11 21:25:00|13721.4|13706.4|13710.6|13695.6|13721.4|13706.4|13706.8|13691.8|204
1618176600000|2021-04-11 21:30:00|13710.7|13695.7|13710.8|13695.8|13713.6|13698.6|13709|13694|186
1618176900000|2021-04-11 21:35:00|13710.9|13695.9|13711.5|13696.5|13712.5|13697.5|13709.1|13694.1|141
1618177200000|2021-04-11 21:40:00|13711.4|13696.4|13714.9|13699.9|13716.4|13701.4|13710.7|13695.7|123
1618177500000|2021-04-11 21:45:00|13715|13700|13712|13697|13720.3|13705.3|13711.9|13696.9|133
1618177800000|2021-04-11 21:50:00|13711.8|13696.8|13711.5|13696.5|13715|13700|13711.3|13696.3|163
1618178100000|2021-04-11 21:55:00|13711.3|13696.3|13710.7|13700.7|13713|13703|13688.7|13678.7|257
1618178400000|2021-04-11 22:00:00|13711.4|13701.4|13709.3|13700.8|13713.4|13704.6|13707.6|13698.6|771
1618178700000|2021-04-11 22:05:00|13709.4|13700.6|13708.9|13700.1|13711.4|13704.3|13706.8|13698.7|614
1618179000000|2021-04-11 22:10:00|13708.5|13700.6|13708.9|13702.9|13711.3|13704.1|13706.4|13697.9|734
1618179300000|2021-04-11 22:15:00|13710.7|13702.6|13710.9|13703.2|13714.9|13706.2|13707.9|13701.9|572
1618179600000|2021-04-11 22:20:00|13711.3|13703.4|13713.3|13704.3|13713.4|13705.6|13707.4|13702.5|509
1618179900000|2021-04-11 22:25:00|13711.1|13705.6|13709.3|13705.1|13712.5|13706.3|13707.8|13702.9|538
1618180200000|2021-04-11 22:30:00|13709.2|13704.9|13708|13704|13712.4|13705.9|13707|13702|622
1618180500000|2021-04-11 22:35:00|13707.5|13703.7|13706.7|13704.3|13710.9|13704.9|13706.4|13701.7|533
1618180800000|2021-04-11 22:40:00|13707.9|13704|13707.6|13704.2|13711.2|13705.3|13706.1|13700.7|621
1618181100000|2021-04-11 22:45:00|13709.4|13702.1|13709.5|13704.3|13712.1|13706.7|13706.4|13702|474
1618181400000|2021-04-11 22:50:00|13709|13704.8|13711.3|13705.3|13715.1|13707.9|13708.7|13702.1|686
1618181700000|2021-04-11 22:55:00|13711.2|13705.4|13709.8|13705.2|13713.4|13707.6|13706.1|13702.8|732
1618182000000|2021-04-11 23:00:00|13708.9|13706|13709.1|13706.7|13714.1|13707.5|13707.6|13703.3|887
1618182300000|2021-04-11 23:05:00|13709.4|13706.4|13710|13707.6|13715.6|13708.7|13708.9|13703.9|826
1618182600000|2021-04-11 23:10:00|13710.6|13707|13709.3|13706.5|13712.4|13708.8|13708.3|13703.7|623
1618182900000|2021-04-11 23:15:00|13710.6|13706.6|13709.1|13707.6|13711.7|13708.5|13708|13705.3|629
1618183200000|2021-04-11 23:20:00|13709.2|13707.7|13712.1|13708.3|13714.2|13709|13708.8|13705.1|767
1618183500000|2021-04-11 23:25:00|13711.8|13708.5|13710.7|13708.2|13712.6|13709.6|13709.6|13706.2|496
1618183800000|2021-04-11 23:30:00|13710.8|13706.7|13709.6|13707.2|13711.9|13708.9|13708.8|13705.5|685
1618184100000|2021-04-11 23:35:00|13709.3|13707.8|13709.5|13708|13711.4|13708.8|13708.9|13705.8|419
1618184400000|2021-04-11 23:40:00|13709.6|13708.1|13712.3|13710|13713.6|13711.4|13709.6|13707.5|559
1618184700000|2021-04-11 23:45:00|13712.4|13709.9|13711|13709.5|13714|13711|13709.9|13707.7|507
1618185000000|2021-04-11 23:50:00|13710.9|13709.4|13715.2|13712.5|13716.2|13713.4|13710.2|13707.9|729
1618185300000|2021-04-11 23:55:00|13715.3|13712.6|13708.5|13707|13715.9|13713.4|13707.7|13706.2|560
1618185600000|2021-04-12 00:00:00|13708.6|13707.1|13706.9|13705.4|13711.9|13710.5|13704.4|13702.9|474
1618185900000|2021-04-12 00:05:00|13706.8|13705.3|13707.5|13706.6|13707.8|13706.6|13703.5|13702.2|286
1618186200000|2021-04-12 00:10:00|13707.4|13706.5|13706.7|13705.8|13708.5|13707|13706.3|13705.3|200
1618186500000|2021-04-12 00:15:00|13706.9|13706|13709.6|13708.7|13710.2|13709|13706.6|13705.5|127
1618186800000|2021-04-12 00:20:00|13709.9|13709|13706.7|13705.8|13709.9|13709|13706.2|13704.9|152
1618187100000|2021-04-12 00:25:00|13706.9|13706|13708.1|13707.2|13708.6|13707.4|13706.1|13705.2|227
1618187400000|2021-04-12 00:30:00|13708.3|13707.4|13712.3|13711.4|13712.4|13711.4|13708.3|13706.9|191
1618187700000|2021-04-12 00:35:00|13712.2|13711.3|13709.4|13708.5|13712.3|13711.4|13709.4|13708.5|201
1618188000000|2021-04-12 00:40:00|13709.5|13708.6|13713.5|13712|13714.4|13712.9|13709.5|13708.5|227
1618188300000|2021-04-12 00:45:00|13713.6|13712.1|13709.8|13708.3|13713.6|13712.4|13709.5|13708.3|236
1618188600000|2021-04-12 00:50:00|13709.9|13708.4|13711.8|13710.3|13711.8|13710.5|13706.1|13705.1|506
1618188900000|2021-04-12 00:55:00|13711.9|13710.4|13709.7|13708.8|13712|13710.8|13708.4|13707.2|284
1618189200000|2021-04-12 01:00:00|13709.6|13708.7|13705.6|13704.1|13710.4|13709.1|13705.4|13703.9|406
1618189500000|2021-04-12 01:05:00|13705.5|13704|13708.3|13706.8|13709.5|13708|13705.1|13704|318
1618189800000|2021-04-12 01:10:00|13708.4|13706.9|13706|13704.5|13708.7|13707.2|13705.5|13704.2|271
1618190100000|2021-04-12 01:15:00|13706.1|13704.6|13704.8|13703.9|13707.4|13706.2|13702.7|13701.5|464
1618190400000|2021-04-12 01:20:00|13704.7|13703.8|13703.7|13702.8|13707.3|13706.1|13703.5|13702.3|518
1618190700000|2021-04-12 01:25:00|13703.6|13702.7|13700.6|13699.7|13705.4|13704.4|13699.9|13699|371
1618191000000|2021-04-12 01:30:00|13700.7|13699.8|13693.3|13691.8|13702.4|13701.5|13692.5|13691.4|515
1618191300000|2021-04-12 01:35:00|13693.4|13691.9|13695.3|13693.8|13697|13695.8|13691.4|13690.3|443
1618191600000|2021-04-12 01:40:00|13695.2|13693.7|13699.2|13697.7|13699.4|13698.5|13693|13691.5|510
1618191900000|2021-04-12 01:45:00|13699.4|13698.5|13692.3|13691.4|13700.4|13699.2|13692.2|13691|521
1618192200000|2021-04-12 01:50:00|13692.4|13691.5|13690.3|13688.8|13693|13691.5|13689.3|13688.1|391
1618192500000|2021-04-12 01:55:00|13690|13688.5|13690.6|13689.1|13693.8|13692.3|13688.6|13687.4|440
1618192800000|2021-04-12 02:00:00|13690.5|13689|13689.9|13688.4|13692|13690.7|13684.6|13683.3|547
1618193100000|2021-04-12 02:05:00|13690|13688.5|13689.5|13688.6|13690.4|13688.9|13686.7|13685.4|300
1618193400000|2021-04-12 02:10:00|13689.6|13688.7|13686.5|13685.6|13690.4|13689|13685.3|13684.2|387
1618193700000|2021-04-12 02:15:00|13686.6|13685.7|13685.5|13684.6|13686.8|13685.7|13681.3|13680.1|419
1618194000000|2021-04-12 02:20:00|13685.6|13684.7|13690.6|13689.1|13691.7|13690.5|13685.4|13684.3|425
1618194300000|2021-04-12 02:25:00|13690|13688.5|13688.6|13687.1|13690.1|13688.9|13686.7|13685.4|474
1618194600000|2021-04-12 02:30:00|13688.3|13686.8|13687.5|13686|13690.2|13689.1|13686.8|13685.8|451
1618194900000|2021-04-12 02:35:00|13686.8|13685.9|13687.3|13685.8|13687.7|13686.4|13684|13682.8|453
1618195200000|2021-04-12 02:40:00|13687.4|13685.9|13684|13682.5|13687.5|13686|13682.8|13681.6|406
1618195500000|2021-04-12 02:45:00|13683.6|13682.1|13687.3|13685.8|13687.5|13686.1|13682.7|13681.4|352
1618195800000|2021-04-12 02:50:00|13687.4|13685.9|13687.1|13686.2|13687.5|13686.2|13684.9|13683.5|306
1618196100000|2021-04-12 02:55:00|13687|13686.1|13688.1|13687.2|13689.6|13688.4|13686.3|13685.1|375
1618196400000|2021-04-12 03:00:00|13688|13687.1|13685.8|13684.3|13688.1|13687.2|13684.2|13683.2|399
1618196700000|2021-04-12 03:05:00|13685.9|13684.4|13685.6|13684.1|13686.9|13685.7|13684.1|13683.1|443
1618197000000|2021-04-12 03:10:00|13685.2|13683.7|13682.9|13681.4|13685.4|13683.9|13682.4|13681.3|294
1618197300000|2021-04-12 03:15:00|13682.8|13681.3|13685.7|13684.8|13686|13684.9|13682.5|13681.3|300
1618197600000|2021-04-12 03:20:00|13685.6|13684.7|13685.9|13685|13686.9|13685.8|13684|13682.7|398
1618197900000|2021-04-12 03:25:00|13685.8|13684.9|13689.6|13688.7|13690.1|13688.9|13684.8|13683.6|401
1618198200000|2021-04-12 03:30:00|13689.7|13688.8|13688|13686.5|13690.1|13689|13687|13685.7|342
1618198500000|2021-04-12 03:35:00|13688.1|13686.6|13688.9|13687.4|13690.2|13689|13687.7|13686.6|374
1618198800000|2021-04-12 03:40:00|13689|13687.5|13689.5|13688|13690.2|13688.8|13688.1|13687|391
1618199100000|2021-04-12 03:45:00|13689.4|13687.9|13688.6|13687.7|13689.9|13688.5|13687.6|13686.4|274
1618199400000|2021-04-12 03:50:00|13688.5|13687.6|13688.5|13687.6|13689.6|13688.4|13687.3|13686.2|302
1618199700000|2021-04-12 03:55:00|13688.9|13687.4|13691.1|13689.6|13691.2|13689.8|13688.8|13687.3|274
1618200000000|2021-04-12 04:00:00|13691.7|13690.8|13690.8|13689.3|13692.9|13691.6|13690.4|13689.1|402
1618200300000|2021-04-12 04:05:00|13690.9|13689.4|13691.9|13690.4|13693.1|13692|13690.2|13688.9|410
1618200600000|2021-04-12 04:10:00|13692|13690.5|13691.7|13690.2|13692.4|13691|13690.7|13689.7|312
1618200900000|2021-04-12 04:15:00|13691.6|13690.1|13687.6|13686.7|13691.6|13690.1|13687.3|13686.1|322
1618201200000|2021-04-12 04:20:00|13687.5|13686.6|13690.7|13689.2|13690.8|13689.8|13687.4|13686.5|430
1618201500000|2021-04-12 04:25:00|13690.6|13689.1|13693.9|13693|13694.3|13693.1|13689.2|13688|312
1618201800000|2021-04-12 04:30:00|13693.8|13692.9|13693|13691.5|13695.1|13693.7|13692.6|13691.3|195
1618202100000|2021-04-12 04:35:00|13693.1|13691.6|13691.9|13690.4|13693.1|13691.8|13691.1|13689.8|207
1618202400000|2021-04-12 04:40:00|13692|13690.5|13686.1|13684.6|13692|13690.7|13686|13684.5|227
1618202700000|2021-04-12 04:45:00|13686|13684.5|13683.2|13681.7|13686.9|13685.4|13682.4|13681.2|228
1618203000000|2021-04-12 04:50:00|13683.3|13681.8|13683.7|13682.8|13684.5|13683|13682.4|13681.2|190
1618203300000|2021-04-12 04:55:00|13684|13682.5|13682.8|13681.3|13684.3|13682.9|13682.2|13681|188
1618203600000|2021-04-12 05:00:00|13682.7|13681.2|13675.2|13673.7|13682.9|13681.4|13674.7|13673.6|386
1618203900000|2021-04-12 05:05:00|13675.1|13673.6|13675.5|13674.6|13675.8|13674.7|13670|13668.5|449
1618204200000|2021-04-12 05:10:00|13675.6|13674.7|13672.8|13671.3|13676|13675.1|13672.2|13670.9|245
1618204500000|2021-04-12 05:15:00|13672.7|13671.2|13676.6|13675.7|13677.4|13676.2|13671.5|13670.3|325
1618204800000|2021-04-12 05:20:00|13676.7|13675.8|13675.9|13674.4|13677.4|13676.3|13675.5|13674.2|262
1618205100000|2021-04-12 05:25:00|13676|13674.5|13674.7|13673.8|13676.8|13675.6|13674.1|13673.1|238
1618205400000|2021-04-12 05:30:00|13674.5|13673.6|13677.2|13676.3|13679.8|13678.9|13673.4|13672.2|326
1618205700000|2021-04-12 05:35:00|13677.5|13676|13679.3|13677.8|13679.7|13678.2|13676.4|13674.9|245
1618206000000|2021-04-12 05:40:00|13679.2|13677.7|13682.1|13680.6|13682.1|13680.8|13677.6|13676.4|268
1618206300000|2021-04-12 05:45:00|13682|13680.5|13688.5|13687.6|13688.7|13687.8|13681.6|13680.5|326
1618206600000|2021-04-12 05:50:00|13688.6|13687.7|13692.5|13691|13694|13692.8|13687.9|13686.9|315
1618206900000|2021-04-12 05:55:00|13692.4|13690.9|13692|13690.5|13694.7|13693.8|13690.8|13689.9|384
1618207200000|2021-04-12 06:00:00|13692.1|13690.6|13682|13680.5|13692.1|13690.6|13680.6|13679.4|732
1618207500000|2021-04-12 06:05:00|13682.1|13680.6|13692.5|13691|13692.5|13691.1|13681.3|13679.8|515
1618207800000|2021-04-12 06:10:00|13691.8|13690.9|13692.3|13690.8|13695.5|13694|13690.7|13689.3|440
1618208100000|2021-04-12 06:15:00|13692.4|13690.9|13702.9|13701.4|13703.5|13702|13688.2|13687.1|746
1618208400000|2021-04-12 06:20:00|13703|13701.5|13702.7|13701.2|13704.9|13703.4|13698.7|13697.4|555
1618208700000|2021-04-12 06:25:00|13702.6|13701.8|13706.1|13704.6|13710.9|13710|13702.4|13701.2|680
1618209000000|2021-04-12 06:30:00|13706|13704.5|13702.6|13701.7|13708.1|13706.6|13701.3|13700.2|460
1618209300000|2021-04-12 06:35:00|13703.3|13701.8|13705.5|13704|13709.2|13708|13701.1|13700|524
1618209600000|2021-04-12 06:40:00|13705.9|13704.4|13708.8|13707.3|13711.1|13709.7|13704.5|13703.1|500
1618209900000|2021-04-12 06:45:00|13708.9|13707.4|13711.7|13710.2|13714.3|13713.1|13704.7|13703.4|510
1618210200000|2021-04-12 06:50:00|13711.8|13710.3|13711.7|13710.2|13715.1|13713.8|13707|13705.8|530
1618210500000|2021-04-12 06:55:00|13711.8|13710.3|13710.8|13709.9|13714|13712.7|13709.5|13708.6|620
1618210800000|2021-04-12 07:00:00|13710.9|13710|13709.9|13709|13715.1|13714|13706.7|13705.8|765
1618211100000|2021-04-12 07:05:00|13709.8|13708.9|13723.3|13721.8|13725.7|13724.6|13707.8|13706.8|792
1618211400000|2021-04-12 07:10:00|13723.2|13721.7|13721.2|13719.7|13725.7|13724.3|13719.2|13718.3|542
1618211700000|2021-04-12 07:15:00|13720.9|13720|13724|13723.1|13728.9|13728|13720.7|13719.5|535
1618212000000|2021-04-12 07:20:00|13724.1|13723.2|13715.9|13715|13724.1|13723.2|13714.6|13713.4|664
1618212300000|2021-04-12 07:25:00|13716|13715.1|13718.9|13717.4|13722.2|13721.2|13715.3|13714.3|756
1618212600000|2021-04-12 07:30:00|13718.6|13717.7|13733.5|13732|13733.5|13732.2|13717.7|13716.8|783
1618212900000|2021-04-12 07:35:00|13733|13732.1|13728.6|13727.7|13735.1|13734.1|13726.9|13726|713
1618213200000|2021-04-12 07:40:00|13728.5|13727.6|13725.9|13725|13729.3|13728.1|13723.6|13722.6|709
1618213500000|2021-04-12 07:45:00|13725.8|13724.9|13731.4|13729.9|13732.7|13731.5|13723.7|13722.5|556
1618213800000|2021-04-12 07:50:00|13731.5|13730|13733.6|13732.7|13736.4|13735.2|13730.2|13729|511
1618214100000|2021-04-12 07:55:00|13733.5|13732.6|13728.7|13727.8|13737.2|13736|13728.7|13727.5|628
1618214400000|2021-04-12 08:00:00|13728.6|13727.7|13737.8|13736.9|13737.8|13736.9|13728.6|13727.7|598
1618214700000|2021-04-12 08:05:00|13738.5|13737.6|13741.8|13740.9|13742.7|13741.8|13735.5|13734.6|721
1618215000000|2021-04-12 08:10:00|13741.9|13741|13745.1|13743.6|13747.3|13746.4|13741.6|13740.7|680
1618215300000|2021-04-12 08:15:00|13745.2|13743.7|13746.2|13744.7|13746.4|13745.4|13742.7|13741.4|481
1618215600000|2021-04-12 08:20:00|13746.1|13744.6|13744.3|13742.8|13746.9|13745.7|13743.1|13741.6|467
1618215900000|2021-04-12 08:25:00|13744.2|13742.7|13739.2|13738.3|13748|13747|13739.1|13737.9|595
1618216200000|2021-04-12 08:30:00|13739.4|13738.5|13740.9|13739.4|13744.8|13743.6|13739.4|13738.2|584
1618216500000|2021-04-12 08:35:00|13741|13739.5|13742.5|13741.6|13744.4|13743.3|13740.2|13739.3|357
1618216800000|2021-04-12 08:40:00|13742.8|13741.3|13743|13741.5|13744.4|13743.5|13740.5|13739.4|346
1618217100000|2021-04-12 08:45:00|13743.2|13742.3|13747.3|13745.8|13747.9|13746.8|13741.6|13740.5|537
1618217400000|2021-04-12 08:50:00|13747.2|13745.7|13743.4|13742.5|13747.7|13746.7|13742.9|13741.9|526
1618217700000|2021-04-12 08:55:00|13743.3|13742.4|13741.4|13740.5|13744.2|13742.9|13740.8|13739.9|359
1618218000000|2021-04-12 09:00:00|13741.3|13740.4|13745.6|13744.7|13747|13745.8|13741.3|13740.4|482
1618218300000|2021-04-12 09:05:00|13745.9|13744.4|13746.5|13745|13748.1|13747|13744.9|13743.5|469
1618218600000|2021-04-12 09:10:00|13746.2|13744.7|13747.8|13746.9|13748.3|13747.4|13744.1|13743.2|368
1618218900000|2021-04-12 09:15:00|13747.7|13746.8|13748.7|13747.8|13749|13747.9|13745.7|13744.7|562
1618219200000|2021-04-12 09:20:00|13748.6|13747.7|13751.6|13750.7|13754.2|13753.3|13748.5|13747.2|476
1618219500000|2021-04-12 09:25:00|13751.5|13750.6|13751.2|13750.3|13752.8|13751.5|13748.4|13747.5|489
1618219800000|2021-04-12 09:30:00|13751.3|13750.4|13742.6|13741.7|13752.2|13751.3|13741.3|13740.1|708
1618220100000|2021-04-12 09:35:00|13742.9|13741.4|13743.1|13742.2|13744.3|13743.1|13740.9|13739.4|510
1618220400000|2021-04-12 09:40:00|13743.5|13742.6|13745.3|13743.8|13745.9|13744.8|13741.3|13740.3|495
1618220700000|2021-04-12 09:45:00|13745.7|13744.2|13743.4|13742.5|13745.8|13744.9|13742.3|13741.2|382
1618221000000|2021-04-12 09:50:00|13743.3|13742.4|13738.2|13737.3|13743.6|13742.5|13737.2|13736.2|371
1618221300000|2021-04-12 09:55:00|13738.3|13737.4|13737.1|13735.6|13739.2|13738.3|13734.2|13733.3|296
1618221600000|2021-04-12 10:00:00|13737.2|13735.7|13739.7|13738.2|13741.6|13740.5|13735.2|13734|407
1618221900000|2021-04-12 10:05:00|13739.4|13738.5|13745.3|13743.8|13745.7|13744.8|13739.4|13738.3|376
1618222200000|2021-04-12 10:10:00|13745.6|13744.7|13748.4|13747.5|13749.8|13748.7|13745.4|13744.3|296
1618222500000|2021-04-12 10:15:00|13748.6|13747.7|13742.3|13740.8|13749.4|13748.5|13741.7|13740.7|285
1618222800000|2021-04-12 10:20:00|13742.2|13740.7|13748.6|13747.7|13748.8|13747.9|13741.8|13740.7|295
1618223100000|2021-04-12 10:25:00|13748.7|13747.8|13750.3|13749.4|13751|13749.8|13748.3|13747.2|265
1618223400000|2021-04-12 10:30:00|13750.2|13749.3|13751.4|13750.5|13754.1|13752.8|13749.7|13748.4|351
1618223700000|2021-04-12 10:35:00|13751.5|13750.6|13756.5|13755.6|13757|13755.8|13749.6|13748.6|292
1618224000000|2021-04-12 10:40:00|13756.6|13755.7|13760.6|13759.7|13761.7|13760.5|13753.2|13752|496
1618224300000|2021-04-12 10:45:00|13760.8|13759.9|13761.5|13760.6|13764.6|13763.7|13759.6|13758.7|583
1618224600000|2021-04-12 10:50:00|13762.4|13760.9|13760.3|13759.4|13764.8|13763.6|13758.9|13757.6|417
1618224900000|2021-04-12 10:55:00|13760.4|13759.5|13760.5|13759.6|13761|13759.7|13756|13754.7|416
1618225200000|2021-04-12 11:00:00|13760.6|13759.7|13764.2|13763.3|13766.9|13766|13760.2|13759.3|506
1618225500000|2021-04-12 11:05:00|13764.3|13763.4|13763.1|13761.6|13766.7|13765.8|13762.3|13761.1|372
1618225800000|2021-04-12 11:10:00|13763|13761.5|13764.2|13763.3|13769.3|13768.4|13762.3|13761.4|493
1618226100000|2021-04-12 11:15:00|13764.3|13763.4|13764.2|13763.3|13766.5|13765.6|13763.1|13762.2|474
1618226400000|2021-04-12 11:20:00|13764.1|13763.2|13763.4|13762.5|13767.2|13766.3|13763.3|13762.4|473
1618226700000|2021-04-12 11:25:00|13763.3|13762.4|13762.4|13761.5|13764.7|13763.8|13761.2|13760.3|400
1618227000000|2021-04-12 11:30:00|13762.3|13761.4|13764.4|13763.5|13765.5|13764.6|13762.2|13761.3|379
1618227300000|2021-04-12 11:35:00|13764.6|13763.7|13761.4|13760.5|13766.4|13765.5|13760|13759.1|341
1618227600000|2021-04-12 11:40:00|13761.3|13760.4|13763.5|13762.6|13765.6|13764.7|13760.1|13759.2|629
1618227900000|2021-04-12 11:45:00|13764.5|13763.6|13765.5|13764.6|13766.2|13764.9|13762.3|13761.4|391
1618228200000|2021-04-12 11:50:00|13765.4|13764.5|13765|13764.1|13766.5|13765.6|13763.4|13762.5|343
1618228500000|2021-04-12 11:55:00|13764.9|13764|13763.3|13761.8|13767.5|13766.6|13762.8|13761.6|494
1618228800000|2021-04-12 12:00:00|13763.4|13762.5|13764.3|13763.4|13766.3|13765.4|13761.6|13760.7|588
1618229100000|2021-04-12 12:05:00|13764.4|13763.5|13765.3|13764.4|13766.5|13765.6|13761.3|13760.2|430
1618229400000|2021-04-12 12:10:00|13765.4|13764.5|13759.4|13758.5|13766.2|13765.1|13758.5|13757.4|339
1618229700000|2021-04-12 12:15:00|13760.1|13759.2|13761.3|13760.4|13763|13762.1|13758.6|13757.7|415
1618230000000|2021-04-12 12:20:00|13761.4|13760.5|13754.6|13753.7|13761.7|13760.8|13754.4|13753.5|412
1618230300000|2021-04-12 12:25:00|13754.7|13753.8|13755.3|13754.4|13757.7|13756.8|13754.3|13753.4|407
1618230600000|2021-04-12 12:30:00|13755.4|13754.5|13758.5|13757.6|13758.9|13758|13753.3|13752.4|342
1618230900000|2021-04-12 12:35:00|13758.6|13757.7|13766.6|13765.7|13767.3|13766.1|13758.4|13757.5|402
1618231200000|2021-04-12 12:40:00|13766.5|13765.6|13772.4|13771.5|13772.5|13771.6|13765.9|13765|522
1618231500000|2021-04-12 12:45:00|13773.2|13772.3|13775.1|13774.2|13777.4|13776.5|13771.4|13770.3|479
1618231800000|2021-04-12 12:50:00|13774.3|13773.4|13768.8|13767.9|13774.5|13773.6|13767.2|13766.3|426
1618232100000|2021-04-12 12:55:00|13769.2|13768.3|13767.3|13766.4|13769.8|13768.9|13766.4|13765.5|320
1618232400000|2021-04-12 13:00:00|13767.4|13766.5|13766.5|13765.6|13769.7|13768.5|13764.7|13763.8|515
1618232700000|2021-04-12 13:05:00|13766.6|13765.7|13759.5|13758.6|13766.9|13765.7|13756.1|13755|541
1618233000000|2021-04-12 13:10:00|13759.4|13758.5|13756.5|13755.6|13760|13759|13754.1|13753.2|519
1618233300000|2021-04-12 13:15:00|13756.6|13755.7|13758.4|13757.5|13758.7|13757.6|13755.3|13754.4|309
1618233600000|2021-04-12 13:20:00|13758.3|13757.4|13754.4|13753.5|13760.7|13759.6|13753.4|13752.5|330
1618233900000|2021-04-12 13:25:00|13754.3|13753.4|13749.4|13748.5|13756.6|13755.2|13747.1|13746.2|416
1618234200000|2021-04-12 13:30:00|13749.3|13748.4|13747.4|13746.5|13752.3|13751.2|13746.1|13745|568
1618234500000|2021-04-12 13:35:00|13747.7|13746.2|13753.5|13752.6|13754.8|13753.7|13746.6|13745.7|526
1618234800000|2021-04-12 13:40:00|13753.6|13752.7|13753|13751.5|13754.5|13753.6|13749.5|13748.6|534
1618235100000|2021-04-12 13:45:00|13752.8|13751.3|13746.6|13745.7|13753.8|13752.7|13746.5|13745.5|546
1618235400000|2021-04-12 13:50:00|13746.9|13746|13745.4|13744.5|13747.2|13746.3|13740.5|13739.4|700
1618235700000|2021-04-12 13:55:00|13745.3|13744.4|13748.4|13747.5|13752.5|13751.6|13742.5|13741.4|785
1618236000000|2021-04-12 14:00:00|13748.8|13747.3|13747.5|13746.6|13750.1|13749|13745.5|13744.5|535
1618236300000|2021-04-12 14:05:00|13747.6|13746.7|13748.1|13747.2|13748.3|13747.4|13744.5|13743.4|479
1618236600000|2021-04-12 14:10:00|13748|13747.1|13746.4|13745.5|13749.4|13748.5|13744.4|13743.3|476
1618236900000|2021-04-12 14:15:00|13746.5|13745.6|13746.6|13745.7|13748.7|13747.8|13744.3|13743.4|303
1618237200000|2021-04-12 14:20:00|13746.5|13745.6|13748.5|13747.6|13750.4|13749.5|13744.2|13743.3|432
1618237500000|2021-04-12 14:25:00|13748.8|13747.9|13745.7|13744.8|13749.5|13748.6|13743.3|13742.4|339
1618237800000|2021-04-12 14:30:00|13745.8|13744.9|13745.4|13744.5|13746.9|13746|13740.1|13739.2|423
1618238100000|2021-04-12 14:35:00|13745.5|13744.6|13742.8|13741.9|13747.4|13746.5|13741.6|13740.7|416
1618238400000|2021-04-12 14:40:00|13742.7|13741.8|13732.5|13731.6|13743.6|13742.7|13732.4|13731.5|444
1618238700000|2021-04-12 14:45:00|13732.2|13731.3|13743.9|13743|13744.3|13743.1|13731.8|13730.9|545
1618239000000|2021-04-12 14:50:00|13744.3|13742.8|13743.6|13742.7|13745.5|13744.4|13736.3|13735.4|536
1618239300000|2021-04-12 14:55:00|13743.5|13742.6|13744.4|13743.5|13745.8|13744.9|13740.7|13739.6|614
1618239600000|2021-04-12 15:00:00|13744.2|13743.3|13743.7|13742.8|13749.8|13748.9|13742.6|13741.7|622
1618239900000|2021-04-12 15:05:00|13743.9|13743|13743.2|13742.3|13746.5|13745.6|13743.2|13742.3|437
1618240200000|2021-04-12 15:10:00|13743.3|13742.4|13741.6|13740.1|13745.5|13744|13739.6|13738.7|369
1618240500000|2021-04-12 15:15:00|13741.1|13739.6|13744.4|13743.5|13745.7|13744.8|13738.9|13737.7|423
1618240800000|2021-04-12 15:20:00|13744.5|13743.6|13747.7|13746.8|13749.5|13748.1|13742.6|13741.4|472
1618241100000|2021-04-12 15:25:00|13747.9|13746.4|13746.5|13745.6|13748.4|13747.3|13744.6|13743.7|320
1618241400000|2021-04-12 15:30:00|13746.6|13745.7|13749.5|13748.6|13749.8|13748.7|13746.2|13744.9|445
1618241700000|2021-04-12 15:35:00|13749.7|13748.8|13749.5|13748.6|13752.2|13751.3|13747|13745.8|421
1618242000000|2021-04-12 15:40:00|13749.4|13748.5|13748.3|13747.4|13749.8|13748.9|13746.3|13745.4|380
1618242300000|2021-04-12 15:45:00|13748.4|13747.5|13745.4|13744.5|13749|13748.1|13744.6|13743.7|434
1618242600000|2021-04-12 15:50:00|13745.5|13744.6|13745.3|13744.4|13746.5|13745.6|13743.1|13742.2|445
1618242900000|2021-04-12 15:55:00|13745.2|13744.3|13740.7|13739.8|13746.4|13745.1|13740.3|13739.4|485
1618243200000|2021-04-12 16:00:00|13740.8|13739.9|13742.5|13741|13742.5|13741.4|13738.4|13737.3|395
1618243500000|2021-04-12 16:05:00|13742.4|13740.9|13740.4|13739.5|13742.8|13741.7|13740.2|13739.3|305
1618243800000|2021-04-12 16:10:00|13740.3|13739.4|13741.5|13740.6|13742.2|13740.9|13739.2|13738.3|250
1618244100000|2021-04-12 16:15:00|13741.4|13740.5|13745|13744.1|13746.6|13745.7|13739.3|13738.2|520
1618244400000|2021-04-12 16:20:00|13745.3|13743.8|13745.9|13745|13747.2|13746.3|13744.7|13743.8|281
1618244700000|2021-04-12 16:25:00|13746.3|13745.4|13747.1|13746.2|13747.7|13746.8|13745.3|13744.4|271
1618245000000|2021-04-12 16:30:00|13747|13746.1|13751.2|13749.7|13751.3|13750.1|13746.9|13746|268
1618245300000|2021-04-12 16:35:00|13750.9|13750|13749.2|13748.3|13751.6|13750.7|13749.2|13748.3|328
1618245600000|2021-04-12 16:40:00|13749.3|13748.4|13746.4|13745.5|13750.3|13749.3|13745.5|13744.6|279
1618245900000|2021-04-12 16:45:00|13746.5|13745.6|13745.3|13744.4|13748.1|13747.2|13745.3|13744.4|182
1618246200000|2021-04-12 16:50:00|13745.4|13744.5|13744.5|13743.6|13745.5|13744.6|13742.8|13741.9|276
1618246500000|2021-04-12 16:55:00|13744.4|13743.5|13743.5|13742.6|13744.6|13743.7|13743.2|13742.3|290
1618246800000|2021-04-12 17:00:00|13743.4|13742.5|13745.5|13744.6|13745.6|13744.7|13740.8|13739.6|360
1618247100000|2021-04-12 17:05:00|13745.6|13744.7|13746.3|13745.4|13747.6|13746.7|13745.3|13744.4|296
1618247400000|2021-04-12 17:10:00|13746.5|13745.6|13743.2|13742.3|13746.6|13745.7|13742.4|13741.5|290
1618247700000|2021-04-12 17:15:00|13743.3|13742.4|13742|13741.1|13743.3|13742.4|13741.1|13740.2|225
1618248000000|2021-04-12 17:20:00|13742.1|13741.2|13743.4|13742.5|13743.6|13742.7|13741.6|13740.7|204
1618248300000|2021-04-12 17:25:00|13743.5|13742.6|13747.2|13746.3|13747.5|13746.6|13743|13742.1|215
1618248600000|2021-04-12 17:30:00|13747.1|13746.2|13743.3|13742.4|13747.7|13746.7|13742.6|13741.5|232
1618248900000|2021-04-12 17:35:00|13743.4|13742.5|13743.5|13742.6|13743.7|13742.8|13742.3|13741.4|175
1618249200000|2021-04-12 17:40:00|13743.6|13742.7|13744.2|13742.7|13744.4|13743.5|13742.4|13741.3|160
1618249500000|2021-04-12 17:45:00|13744.6|13743.1|13745.5|13744.6|13746.6|13745.7|13744.3|13743.1|179
1618249800000|2021-04-12 17:50:00|13745.6|13744.7|13744.3|13743.4|13745.6|13744.7|13744.2|13743.3|152
1618250100000|2021-04-12 17:55:00|13744.4|13743.5|13741.6|13740.7|13744.5|13743.6|13741.3|13740.4|202
1618250400000|2021-04-12 18:00:00|13741.7|13740.8|13742.2|13740.7|13743.9|13743|13740.1|13739.2|383
1618250700000|2021-04-12 18:05:00|13742.3|13740.8|13741.3|13740.4|13742.7|13741.7|13740.4|13739.2|275
1618251000000|2021-04-12 18:10:00|13741.4|13740.5|13741.4|13740.5|13741.5|13740.6|13740.1|13739.2|169
1618251300000|2021-04-12 18:15:00|13741.7|13740.8|13738.7|13737.8|13742.5|13741.5|13738.5|13737.6|290
1618251600000|2021-04-12 18:20:00|13738.5|13737.6|13737.6|13736.7|13739.5|13738.5|13735.7|13734.8|357
1618251900000|2021-04-12 18:25:00|13737.5|13736.6|13737.5|13736.6|13737.7|13736.8|13736.3|13735.4|269
1618252200000|2021-04-12 18:30:00|13737.6|13736.7|13737.7|13736.8|13738.3|13737.4|13736.6|13735.7|161
1618252500000|2021-04-12 18:35:00|13737.6|13736.7|13744.2|13743.3|13744.4|13743.5|13737.6|13736.7|328
1618252800000|2021-04-12 18:40:00|13744.1|13743.2|13742.5|13741.6|13745.7|13744.8|13742|13741.1|436
1618253100000|2021-04-12 18:45:00|13742.4|13741.5|13744.4|13743.5|13744.5|13743.6|13742.3|13741.4|362
1618253400000|2021-04-12 18:50:00|13744.3|13743.4|13745.2|13744.3|13745.6|13744.7|13744.3|13743.1|335
1618253700000|2021-04-12 18:55:00|13744.5|13743.6|13745.3|13744.4|13746.5|13745.6|13744|13743.1|474
1618254000000|2021-04-12 19:00:00|13745.2|13744.3|13740.3|13739.4|13745.6|13744.4|13740.2|13739.2|359
1618254300000|2021-04-12 19:05:00|13740.1|13739.2|13740.3|13739.4|13742.2|13741.3|13740|13739|283
1618254600000|2021-04-12 19:10:00|13740.2|13739.3|13737.5|13736.6|13740.6|13739.7|13737.4|13736.5|256
1618254900000|2021-04-12 19:15:00|13737.4|13736.5|13736.5|13735.6|13737.6|13736.7|13734.8|13733.9|225
1618255200000|2021-04-12 19:20:00|13736.4|13735.5|13739.4|13738.5|13740.5|13739.2|13736.4|13735.5|217
1618255500000|2021-04-12 19:25:00|13739.5|13738.6|13740.4|13739.5|13741|13739.9|13737.8|13736.7|300
1618255800000|2021-04-12 19:30:00|13740.5|13739.6|13739.8|13738.3|13740.5|13739.6|13737.9|13736.7|224
1618256100000|2021-04-12 19:35:00|13739.9|13738.4|13740.5|13739.6|13740.9|13739.7|13739.4|13738.3|169
1618256400000|2021-04-12 19:40:00|13740.4|13739.5|13743.8|13742.3|13743.9|13742.8|13740.4|13739.5|168
1618256700000|2021-04-12 19:45:00|13743.3|13742.4|13743.7|13742.2|13744.6|13743.6|13742.3|13741.4|259
1618257000000|2021-04-12 19:50:00|13743.4|13742.5|13740.5|13739.6|13744.6|13743.7|13740.2|13739.2|335
1618257300000|2021-04-12 19:55:00|13740.4|13739.5|13738.5|13737.6|13741.5|13740|13738.2|13737.2|537
1618257600000|2021-04-12 20:00:00|13738.4|13737.5|13739.9|13738.4|13743.2|13742.1|13738.4|13737.5|343
1618257900000|2021-04-12 20:05:00|13739.8|13738.3|13741|13739.5|13741.5|13740.4|13739.7|13738.3|225
1618258200000|2021-04-12 20:10:00|13741.1|13739.6|13742.7|13741.8|13743.2|13741.8|13740.5|13739.2|181
1618258500000|2021-04-12 20:15:00|13743.2|13741.7|13742.9|13742|13743.2|13742.1|13742|13740.9|88
1618258800000|2021-04-12 20:20:00|13742.8|13741.9|13744.8|13743.3|13746.7|13745.6|13742.8|13741.9|125
1618259100000|2021-04-12 20:25:00|13744.4|13743.5|13741.7|13740.2|13745|13743.8|13741.5|13740|191
1618259400000|2021-04-12 20:30:00|13741.6|13740.1|13741.8|13740.9|13742.1|13741.2|13740.5|13739.2|132
1618259700000|2021-04-12 20:35:00|13741.7|13740.8|13742.6|13741.1|13742.9|13742|13741.6|13740.7|106
1618260000000|2021-04-12 20:40:00|13742.5|13741|13744.8|13743.3|13744.9|13743.4|13742.5|13741|174
1618260300000|2021-04-12 20:45:00|13744.7|13743.2|13746.2|13744.7|13746.4|13744.8|13743.6|13742.1|194
1618260600000|2021-04-12 20:50:00|13746.3|13744.8|13745.9|13744.4|13747.1|13745.6|13744.6|13743.1|173
1618260900000|2021-04-12 20:55:00|13745.8|13744.3|13747.8|13737.8|13749.2|13744.8|13743.3|13737.5|391
1618261200000|2021-04-12 21:00:00|13746.8|13736.8|13746.3|13736.3|13747.8|13737.8|13745.5|13735.5|41
1618261500000|2021-04-12 21:05:00|13747.9|13737.9|13747.5|13737.5|13749.7|13739.7|13745.6|13735.6|97
1618261800000|2021-04-12 21:10:00|13747.8|13737.8|13747.2|13737.2|13748.8|13738.8|13745.1|13735.1|112
1618262100000|2021-04-12 21:15:00|13747.3|13737.3|13752.3|13742.3|13752.5|13742.5|13745.6|13735.6|90
1618262400000|2021-04-12 21:20:00|13747.7|13737.7|13749|13739|13751.5|13741.5|13746.6|13736.6|207
1618262700000|2021-04-12 21:25:00|13749.9|13739.9|13747.8|13737.8|13751.8|13741.8|13746.5|13736.5|201
1618263000000|2021-04-12 21:30:00|13747.2|13737.2|13748.4|13738.4|13751.5|13741.5|13746.1|13736.1|316
1618263300000|2021-04-12 21:35:00|13748.2|13738.2|13745.9|13735.9|13749|13739|13745.8|13735.8|298
1618263600000|2021-04-12 21:40:00|13746.1|13736.1|13744.7|13734.7|13748.6|13742.2|13743.4|13733.4|358
1618263900000|2021-04-12 21:45:00|13744.5|13734.5|13745.4|13735.4|13746.1|13736.1|13744.3|13734.3|171
1618264200000|2021-04-12 21:50:00|13745.5|13735.5|13746.2|13738|13746.8|13738.2|13744.9|13734.9|216
1618264500000|2021-04-12 21:55:00|13746.4|13738.1|13746.3|13739.1|13747.7|13739.8|13745.5|13736.7|236
1618264800000|2021-04-12 22:00:00|13746|13738.6|13751.8|13743.8|13753.1|13744.7|13746|13737.3|752
1618265100000|2021-04-12 22:05:00|13750.7|13743.9|13744.5|13739|13753.6|13743.9|13744|13734.9|679
1618265400000|2021-04-12 22:10:00|13744.4|13739.2|13746.9|13739.8|13749.7|13741.8|13744.4|13736.9|790
1618265700000|2021-04-12 22:15:00|13746.8|13742.1|13747.7|13743.6|13750.6|13745|13746|13739.8|631
1618266000000|2021-04-12 22:20:00|13747.8|13743.8|13746.7|13743|13754.9|13745.6|13745.9|13741|480
1618266300000|2021-04-12 22:25:00|13746.6|13743.1|13746.1|13743.8|13748|13745|13745.6|13742.6|235
1618266600000|2021-04-12 22:30:00|13746.4|13743.6|13747.4|13744.9|13748.6|13745.7|13745.1|13742.4|300
1618266900000|2021-04-12 22:35:00|13746.9|13745.4|13746.7|13743.2|13748.5|13745.8|13745.6|13742.8|264
1618267200000|2021-04-12 22:40:00|13746.8|13743.3|13747.5|13745|13749.4|13746.2|13746.4|13743.3|258
1618267500000|2021-04-12 22:45:00|13747.4|13745.1|13747.3|13744.8|13748.3|13745.9|13745.3|13742.6|247
1618267800000|2021-04-12 22:50:00|13747.4|13744.9|13746.3|13744.2|13749.4|13746.6|13746|13743.6|209
1618268100000|2021-04-12 22:55:00|13746|13744.5|13747.9|13745.4|13749.8|13745.8|13745.7|13743.8|281
1618268400000|2021-04-12 23:00:00|13748|13747|13746.8|13745.3|13749.6|13747.6|13746.7|13745|170
1618268700000|2021-04-12 23:05:00|13746.7|13745.2|13745.7|13744.2|13747.5|13745.7|13744.8|13743.5|140
1618269000000|2021-04-12 23:10:00|13745.8|13744.3|13747.4|13745.9|13748.7|13746.7|13745.4|13743.8|178
1618269300000|2021-04-12 23:15:00|13747.2|13746.3|13749.3|13747.8|13749.7|13748.3|13747.2|13745.7|201
1618269600000|2021-04-12 23:20:00|13749.2|13747.7|13749|13748.1|13749.9|13748.3|13748.7|13747.2|141
1618269900000|2021-04-12 23:25:00|13749.1|13748.2|13750.5|13749|13750.7|13749.2|13749|13747.8|82
1618270200000|2021-04-12 23:30:00|13750.4|13748.9|13754|13753.1|13756.1|13754.4|13750.3|13748.8|193
1618270500000|2021-04-12 23:35:00|13754.1|13753.2|13755.1|13753.6|13757|13755.5|13754|13752.5|174
1618270800000|2021-04-12 23:40:00|13755.2|13753.7|13754.5|13753|13756.6|13754.9|13754.1|13752.8|148
1618271100000|2021-04-12 23:45:00|13754.6|13753.1|13755.8|13754.9|13756.3|13754.9|13754.6|13753.1|131
1618271400000|2021-04-12 23:50:00|13755.7|13754.8|13754.5|13753.6|13756.2|13755|13754.4|13753.2|150
1618271700000|2021-04-12 23:55:00|13754.6|13753.7|13754.5|13753|13755.1|13753.8|13753.4|13752.2|174
1618272000000|2021-04-13 00:00:00|13754.3|13752.8|13748.5|13747|13754.4|13753.2|13748.1|13746.8|279
1618272300000|2021-04-13 00:05:00|13748.4|13746.9|13743.1|13741.6|13748.6|13747.2|13740.5|13739.4|426
1618272600000|2021-04-13 00:10:00|13743.3|13741.8|13744|13742.5|13744.2|13742.8|13741.5|13740.1|313
1618272900000|2021-04-13 00:15:00|13744.1|13742.6|13742.9|13741.4|13744.5|13743.1|13742.3|13740.9|271
1618273200000|2021-04-13 00:20:00|13742.8|13741.3|13738.9|13738|13743.1|13741.7|13738.6|13737.4|242
1618273500000|2021-04-13 00:25:00|13739|13738.1|13743.3|13742.4|13744.6|13743.4|13737.7|13736.3|318
1618273800000|2021-04-13 00:30:00|13743.5|13742|13744.4|13742.9|13745.7|13744.4|13743.2|13742|249
1618274100000|2021-04-13 00:35:00|13744.6|13743.1|13744|13742.5|13745.4|13744.2|13743.2|13741.9|168
1618274400000|2021-04-13 00:40:00|13743.7|13742.8|13745.6|13744.1|13746.6|13745.3|13743.7|13742.5|185
1618274700000|2021-04-13 00:45:00|13745.4|13744.5|13743.2|13742.3|13746.5|13745|13742.9|13741.7|253
1618275000000|2021-04-13 00:50:00|13743.3|13742.4|13741.9|13740.4|13743.6|13742.4|13740.8|13739.6|267
1618275300000|2021-04-13 00:55:00|13742|13740.5|13743.3|13741.8|13743.3|13742|13741.6|13740.4|208
1618275600000|2021-04-13 01:00:00|13743|13742.1|13737|13736.1|13743|13742.1|13736.4|13735.4|405
1618275900000|2021-04-13 01:05:00|13737.1|13736.2|13736.6|13735.1|13737.6|13736.3|13734.4|13733|400
1618276200000|2021-04-13 01:10:00|13736.5|13735|13739.5|13738.6|13740.7|13739.8|13736.5|13735|255
1618276500000|2021-04-13 01:15:00|13739.7|13738.8|13736.5|13735|13741|13739.7|13736.1|13734.9|300
1618276800000|2021-04-13 01:20:00|13736.2|13735.3|13730.4|13729.5|13738.7|13737.5|13730.4|13729.1|434
1618277100000|2021-04-13 01:25:00|13730.5|13729.6|13734.1|13732.6|13735.7|13734.2|13730.3|13729.3|351
1618277400000|2021-04-13 01:30:00|13734.2|13732.7|13736.1|13734.6|13738.1|13736.6|13734.1|13732.6|338
1618277700000|2021-04-13 01:35:00|13736.3|13734.8|13732.6|13731.1|13737|13736|13731.7|13730.6|240
1618278000000|2021-04-13 01:40:00|13732.5|13731|13733.6|13732.7|13735.1|13734.2|13732.2|13731|247
1618278300000|2021-04-13 01:45:00|13733.8|13732.9|13737.3|13735.8|13737.5|13736|13733.1|13732.2|313
1618278600000|2021-04-13 01:50:00|13737.2|13735.7|13737|13735.5|13738.6|13737.1|13736|13734.5|293
1618278900000|2021-04-13 01:55:00|13737.1|13735.6|13735.3|13734.4|13737.1|13735.8|13730.7|13729.8|532
1618279200000|2021-04-13 02:00:00|13735|13734.1|13738.7|13737.2|13740.2|13738.8|13734.8|13733.7|444
1618279500000|2021-04-13 02:05:00|13738.8|13737.3|13739.2|13737.7|13740.8|13739.5|13737.4|13736.2|384
1618279800000|2021-04-13 02:10:00|13739.1|13738.2|13739.6|13738.1|13740|13738.5|13737.3|13735.8|210
1618280100000|2021-04-13 02:15:00|13739.5|13738|13738.7|13737.8|13739.7|13738.2|13737.1|13735.9|279
1618280400000|2021-04-13 02:20:00|13738.8|13737.9|13737.6|13736.7|13740.3|13739.4|13737.4|13736.3|301
1618280700000|2021-04-13 02:25:00|13737.5|13736.6|13739.7|13738.8|13740.6|13739.7|13737.5|13736.4|265
1618281000000|2021-04-13 02:30:00|13739.8|13738.9|13738.6|13737.7|13741|13739.9|13737.4|13736.2|362
1618281300000|2021-04-13 02:35:00|13738.7|13737.8|13737.1|13735.6|13740.8|13739.6|13735.6|13734.5|420
1618281600000|2021-04-13 02:40:00|13737.2|13735.7|13737.2|13735.7|13738|13736.5|13735.2|13734.1|393
1618281900000|2021-04-13 02:45:00|13737.1|13735.6|13739.9|13739|13740|13739.1|13736.3|13735.1|273
1618282200000|2021-04-13 02:50:00|13739.8|13738.9|13738.4|13737.5|13740.7|13739.5|13737.9|13737|247
1618282500000|2021-04-13 02:55:00|13738.5|13737.6|13743.5|13742.6|13744.9|13744|13738.5|13737.6|325
1618282800000|2021-04-13 03:00:00|13743.6|13742.1|13742.7|13741.8|13744.1|13743.2|13741.4|13740.2|380
1618283100000|2021-04-13 03:05:00|13742.6|13741.7|13740.9|13740|13743|13742|13739.2|13738.1|279
1618283400000|2021-04-13 03:10:00|13741.2|13740.3|13742.4|13740.9|13743.3|13742.2|13741.2|13740.2|339
1618283700000|2021-04-13 03:15:00|13742.3|13740.8|13741.3|13739.8|13742.8|13741.6|13740.6|13739.4|256
1618284000000|2021-04-13 03:20:00|13741.4|13739.9|13739.5|13738.6|13741.8|13740.7|13738.3|13737.3|242
1618284300000|2021-04-13 03:25:00|13739.1|13737.6|13737.7|13736.2|13739.1|13737.8|13736.6|13735.5|201
1618284600000|2021-04-13 03:30:00|13737.6|13736.1|13736.7|13735.8|13738.1|13736.9|13736.6|13735.3|226
1618284900000|2021-04-13 03:35:00|13737|13735.5|13733.9|13732.4|13737|13735.8|13733.4|13732.3|259
1618285200000|2021-04-13 03:40:00|13733.8|13732.3|13734|13732.5|13734|13732.8|13731.9|13730.6|252
1618285500000|2021-04-13 03:45:00|13733.9|13732.4|13734.6|13733.7|13734.9|13733.9|13732.4|13731.5|198
1618285800000|2021-04-13 03:50:00|13734.4|13733.5|13733.9|13732.4|13734.8|13733.9|13733.1|13732|186
1618286100000|2021-04-13 03:55:00|13733.5|13732.6|13732.1|13731.2|13734|13733|13731.5|13730.3|330
1618286400000|2021-04-13 04:00:00|13732.5|13731|13734.7|13733.2|13735.1|13733.6|13731.7|13730.7|254
1618286700000|2021-04-13 04:05:00|13734.6|13733.7|13733.2|13732.3|13735.4|13733.9|13731.7|13730.4|296
1618287000000|2021-04-13 04:10:00|13733.4|13731.9|13735.5|13734|13736|13734.5|13732.7|13731.4|281
1618287300000|2021-04-13 04:15:00|13735.4|13733.9|13733.5|13732|13735.5|13734|13731.6|13730.3|288
1618287600000|2021-04-13 04:20:00|13733.4|13731.9|13733.8|13732.3|13734.6|13733.7|13732.4|13730.9|298
1618287900000|2021-04-13 04:25:00|13733.9|13732.4|13734.5|13733|13736.1|13734.7|13733.3|13732.1|296
1618288200000|2021-04-13 04:30:00|13734.6|13733.1|13731.9|13730.4|13734.6|13733.1|13731.7|13730.4|176
1618288500000|2021-04-13 04:35:00|13732|13730.5|13732.2|13731.3|13733|13731.7|13731.4|13730.3|181
1618288800000|2021-04-13 04:40:00|13732.3|13731.4|13732|13730.5|13732.6|13731.6|13731.4|13730.4|133
1618289100000|2021-04-13 04:45:00|13731.6|13730.7|13731.7|13730.8|13733.5|13732.3|13731.5|13730.6|128
1618289400000|2021-04-13 04:50:00|13731.6|13730.7|13728.5|13727|13732.3|13731.1|13726.6|13725.6|262
1618289700000|2021-04-13 04:55:00|13728.4|13726.9|13727.5|13726.6|13728.9|13727.4|13726.4|13725.2|258
1618290000000|2021-04-13 05:00:00|13727.3|13726.4|13728.1|13726.6|13729.1|13727.7|13726.6|13725.3|324
1618290300000|2021-04-13 05:05:00|13728|13726.5|13728.6|13727.7|13730.9|13729.6|13727.6|13726.5|247
1618290600000|2021-04-13 05:10:00|13728.9|13727.4|13730.1|13729.2|13730.4|13729.3|13728|13726.6|190
1618290900000|2021-04-13 05:15:00|13729.9|13729|13731.9|13730.4|13733.4|13732.1|13729.6|13728.7|440
1618291200000|2021-04-13 05:20:00|13732|13730.5|13731.7|13730.2|13732.3|13731|13729.7|13728.3|265
1618291500000|2021-04-13 05:25:00|13731.8|13730.3|13732.9|13731.4|13734.1|13732.9|13731.6|13730.2|275
1618291800000|2021-04-13 05:30:00|13732.8|13731.3|13731.8|13730.9|13732.9|13731.4|13730.7|13729.7|328
1618292100000|2021-04-13 05:35:00|13731.7|13730.8|13731.7|13730.8|13732.3|13731.1|13730.9|13729.6|274
1618292400000|2021-04-13 05:40:00|13732.1|13730.6|13736|13735.1|13737.1|13735.6|13731.7|13730.3|327
1618292700000|2021-04-13 05:45:00|13735.7|13734.8|13738|13736.5|13738.2|13736.7|13733|13731.7|295
1618293000000|2021-04-13 05:50:00|13738.1|13736.6|13742.6|13741.1|13744.2|13743|13737.6|13736.4|387
1618293300000|2021-04-13 05:55:00|13742.7|13741.2|13743.1|13740|13744.9|13742.8|13742.6|13738.6|366
1618293600000|2021-04-13 06:00:00|13743.2|13740.1|13740|13738.5|13743.2|13740.1|13735|13733.5|554
1618293900000|2021-04-13 06:05:00|13740.1|13738.6|13743|13741.5|13743.4|13742.2|13739.9|13738.4|356
1618294200000|2021-04-13 06:10:00|13743.1|13741.6|13753.9|13752.4|13754|13752.7|13742.7|13741.2|726
1618294500000|2021-04-13 06:15:00|13754|13752.5|13752.8|13751.9|13754|13752.5|13747.8|13746.6|456
1618294800000|2021-04-13 06:20:00|13752.7|13751.2|13754.7|13753.2|13754.8|13753.4|13750.1|13749.2|405
1618295100000|2021-04-13 06:25:00|13754.8|13753.3|13748.6|13747.7|13754.8|13753.3|13748.6|13747.5|403
1618295400000|2021-04-13 06:30:00|13748.7|13747.8|13748.5|13747.6|13750.9|13750|13747.4|13746.2|437
1618295700000|2021-04-13 06:35:00|13748.4|13747.5|13751.1|13750.2|13755.3|13754.4|13747.7|13746.8|414
1618296000000|2021-04-13 06:40:00|13751|13750.1|13752.8|13751.3|13753.3|13752.2|13750.9|13749.6|380
1618296300000|2021-04-13 06:45:00|13752.9|13751.4|13748.3|13746.8|13754.2|13753|13747.7|13746.3|400
1618296600000|2021-04-13 06:50:00|13748.4|13746.9|13751.3|13749.8|13755.8|13754.3|13747.1|13745.9|511
1618296900000|2021-04-13 06:55:00|13751.4|13749.9|13747|13746.1|13751.4|13750.1|13745.3|13744.2|689
1618297200000|2021-04-13 07:00:00|13746.9|13746|13743.6|13742.1|13753.9|13752.4|13742.6|13741.4|770
1618297500000|2021-04-13 07:05:00|13743.2|13742.3|13746.2|13744.7|13746.3|13745.1|13740.1|13738.9|651
1618297800000|2021-04-13 07:10:00|13746|13744.5|13748.9|13748|13749.3|13748.4|13744.6|13743.2|527
1618298100000|2021-04-13 07:15:00|13749|13748.1|13749.6|13748.1|13750.4|13749.1|13746.9|13745.7|410
1618298400000|2021-04-13 07:20:00|13748.9|13747.4|13755|13753.5|13755.7|13754.8|13747.3|13746.4|464
1618298700000|2021-04-13 07:25:00|13755.1|13753.6|13763.8|13762.3|13765.7|13763.8|13754.9|13753.5|729
1618299000000|2021-04-13 07:30:00|13763.9|13762.4|13765.1|13763.6|13766.1|13765|13761.9|13760.4|622
1618299300000|2021-04-13 07:35:00|13765|13763.5|13764.4|13762.9|13767.1|13766.2|13763.7|13762.3|622
1618299600000|2021-04-13 07:40:00|13764.3|13762.8|13761|13759.5|13764.9|13763.4|13756.4|13755.2|631
1618299900000|2021-04-13 07:45:00|13760.9|13759.4|13760.5|13759|13763.3|13762|13759.8|13758.6|444
1618300200000|2021-04-13 07:50:00|13760.2|13758.7|13760.3|13759.4|13764|13762.9|13759.8|13758.6|452
1618300500000|2021-04-13 07:55:00|13760.4|13759.5|13751.1|13749.6|13760.6|13759.7|13748.3|13747.4|722
1618300800000|2021-04-13 08:00:00|13750.6|13749.7|13754|13752.5|13754.1|13752.8|13746.7|13745.8|710
1618301100000|2021-04-13 08:05:00|13753.7|13752.8|13753.4|13752.5|13755.4|13754.4|13749.7|13748.4|606
1618301400000|2021-04-13 08:10:00|13753.5|13752.6|13759.5|13758.6|13759.8|13758.7|13752.4|13751.4|543
1618301700000|2021-04-13 08:15:00|13759.4|13758.5|13753.6|13752.1|13762.3|13761.2|13752.8|13751.7|565
1618302000000|2021-04-13 08:20:00|13753.5|13752|13752.6|13751.1|13756|13754.8|13750.6|13749.3|421
1618302300000|2021-04-13 08:25:00|13752.7|13751.2|13749.8|13748.9|13754.3|13753.1|13749.6|13748.4|399
1618302600000|2021-04-13 08:30:00|13750.3|13749.4|13752.4|13750.9|13753.6|13752.3|13749.4|13748.2|414
1618302900000|2021-04-13 08:35:00|13752.5|13751|13752.6|13751.1|13754|13752.8|13750.7|13749.7|420
1618303200000|2021-04-13 08:40:00|13752.7|13751.8|13754.7|13753.2|13757.1|13755.9|13749.9|13748.7|549
1618303500000|2021-04-13 08:45:00|13754.8|13753.3|13749.6|13748.7|13756.4|13755.5|13747.8|13746.6|362
1618303800000|2021-04-13 08:50:00|13749.7|13748.8|13748.9|13748|13753|13752|13748.7|13747.8|372
1618304100000|2021-04-13 08:55:00|13748.8|13747.9|13755.8|13754.3|13756.4|13755.1|13748.7|13747.6|392
1618304400000|2021-04-13 09:00:00|13755.7|13754.8|13751.2|13750.3|13756|13754.9|13749.7|13748.7|555
1618304700000|2021-04-13 09:05:00|13751.5|13750|13754.8|13753.9|13755.8|13754.9|13751.1|13750|453
1618305000000|2021-04-13 09:10:00|13754.9|13754|13757.7|13756.8|13759.2|13758.1|13754.5|13753|481
1618305300000|2021-04-13 09:15:00|13757.8|13756.9|13762.6|13761.7|13764.2|13763.1|13756.6|13755.3|576
1618305600000|2021-04-13 09:20:00|13762.5|13761.6|13760.3|13758.8|13764.7|13763.8|13759.8|13758.7|512
1618305900000|2021-04-13 09:25:00|13760|13758.5|13759.5|13758|13762|13760.8|13759|13757.8|402
1618306200000|2021-04-13 09:30:00|13759.3|13757.8|13763|13762.1|13764.8|13763.9|13759.3|13757.8|324
1618306500000|2021-04-13 09:35:00|13762.9|13762|13767.8|13766.9|13768.6|13767.4|13762.9|13762|420
1618306800000|2021-04-13 09:40:00|13767.9|13767|13766.6|13765.7|13768.7|13767.5|13762.4|13761.5|400
1618307100000|2021-04-13 09:45:00|13766.8|13765.9|13763|13762.1|13766.8|13765.9|13762.9|13762|458
1618307400000|2021-04-13 09:50:00|13763.2|13762.3|13765.4|13764.5|13769.7|13768.5|13762.8|13761.9|462
1618307700000|2021-04-13 09:55:00|13765.7|13764.2|13764.2|13762.7|13766.7|13765.8|13762.9|13761.9|453
1618308000000|2021-04-13 10:00:00|13764.1|13762.6|13760.7|13759.8|13766.9|13765.8|13759.4|13758.5|452
1618308300000|2021-04-13 10:05:00|13760.6|13759.7|13755.7|13754.8|13761.1|13759.9|13754|13753.1|287
1618308600000|2021-04-13 10:10:00|13755.6|13754.7|13753.6|13752.7|13757|13755.9|13752.5|13751.6|344
1618308900000|2021-04-13 10:15:00|13753.5|13752.6|13747.7|13746.8|13755.5|13754.6|13747.5|13746.3|492
1618309200000|2021-04-13 10:20:00|13747.8|13746.9|13746.1|13745.2|13749.1|13747.8|13743.9|13743|367
1618309500000|2021-04-13 10:25:00|13746.2|13745.3|13739|13737.5|13746.5|13745.6|13738.4|13737.3|385
1618309800000|2021-04-13 10:30:00|13738.6|13737.7|13734.8|13733.3|13738.9|13737.7|13731|13729.5|586
1618310100000|2021-04-13 10:35:00|13734.7|13733.2|13736.3|13734.8|13739.5|13738.6|13733.9|13732.5|557
1618310400000|2021-04-13 10:40:00|13736.9|13735.4|13735.7|13734.2|13739|13737.7|13735.5|13734.2|435
1618310700000|2021-04-13 10:45:00|13735.8|13734.3|13736.4|13734.9|13736.5|13735.2|13730.8|13729.5|402
1618311000000|2021-04-13 10:50:00|13736.5|13735|13742.8|13741.3|13743.1|13741.9|13736.4|13734.9|441
1618311300000|2021-04-13 10:55:00|13742.7|13741.2|13733.7|13732.2|13742.8|13741.3|13731.8|13730.8|607
1618311600000|2021-04-13 11:00:00|13733.9|13732.4|13725.7|13724.2|13736.1|13734.9|13719.8|13718.5|1284
1618311900000|2021-04-13 11:05:00|13725.8|13724.3|13729.9|13729|13733.1|13731.9|13725.6|13724.1|809
1618312200000|2021-04-13 11:10:00|13730.6|13729.1|13725.6|13724.7|13731.1|13729.9|13724.5|13723.3|610
1618312500000|2021-04-13 11:15:00|13725.7|13724.8|13722.7|13721.8|13727.2|13726.1|13722.5|13721|789
1618312800000|2021-04-13 11:20:00|13722.8|13721.9|13720.9|13720|13726.6|13725.7|13720.6|13719.5|633
1618313100000|2021-04-13 11:25:00|13721.2|13720.3|13721.8|13720.9|13722|13721.1|13718.9|13717.9|529
1618313400000|2021-04-13 11:30:00|13721.9|13721|13723|13722.1|13724.3|13723.4|13720.6|13719.7|546
1618313700000|2021-04-13 11:35:00|13722.9|13722|13728.7|13727.8|13729.4|13728.1|13722.5|13721.6|566
1618314000000|2021-04-13 11:40:00|13728.3|13727.4|13724.8|13723.3|13728.6|13727.4|13721|13720.1|571
1618314300000|2021-04-13 11:45:00|13724.1|13723.2|13722.8|13721.3|13726.3|13725.3|13721.1|13719.9|531
1618314600000|2021-04-13 11:50:00|13722.9|13721.4|13716.9|13715.4|13723.8|13722.3|13714.5|13713.6|499
1618314900000|2021-04-13 11:55:00|13716.2|13715.3|13724.9|13723.4|13725.2|13724.3|13716.2|13715.3|553
1618315200000|2021-04-13 12:00:00|13724.8|13723.3|13719.9|13719|13724.8|13723.5|13717|13716.1|614
1618315500000|2021-04-13 12:05:00|13719.8|13718.9|13720.6|13719.1|13723.2|13721.9|13718.9|13717.6|505
1618315800000|2021-04-13 12:10:00|13720|13718.6|13721.4|13720.5|13725.6|13724.3|13719.2|13717.9|531
1618316100000|2021-04-13 12:15:00|13721.5|13720.6|13723.5|13722.6|13725.8|13724.4|13719.2|13718.3|541
1618316400000|2021-04-13 12:20:00|13723.7|13722.2|13719.7|13718.2|13724.1|13723|13718.9|13717.8|564
1618316700000|2021-04-13 12:25:00|13719.6|13718.1|13727.3|13717.3|13727.6|13721.2|13716.5|13715.3|565
1618317000000|2021-04-13 12:30:00|13727.7|13717.7|13731.9|13731|13735.3|13734|13716.1|13709.5|1217
1618317300000|2021-04-13 12:35:00|13731.8|13730.9|13742|13740.5|13746.1|13744.7|13729.7|13728.8|1230
1618317600000|2021-04-13 12:40:00|13742.1|13740.6|13741.3|13739.8|13746.8|13745.4|13738.4|13737.5|1189
1618317900000|2021-04-13 12:45:00|13740.8|13739.3|13729.8|13728.3|13746.7|13745.2|13729.6|13728.1|1099
1618318200000|2021-04-13 12:50:00|13729.9|13728.4|13733.6|13732.7|13734.1|13733.2|13725.9|13724.8|822
1618318500000|2021-04-13 12:55:00|13733.7|13732.8|13731.4|13729.9|13737.8|13736.7|13730.5|13729.3|777
1618318800000|2021-04-13 13:00:00|13730.2|13729.3|13726.5|13725.6|13737.6|13736.7|13726.4|13725.2|902
1618319100000|2021-04-13 13:05:00|13726.6|13725.7|13703.7|13702.2|13729.1|13727.8|13695|13693.5|1297
1618319400000|2021-04-13 13:10:00|13703.8|13702.3|13716.7|13715.2|13717.6|13716.3|13703.7|13702.2|1038
1618319700000|2021-04-13 13:15:00|13716.6|13715.1|13718.2|13717.3|13720.9|13719.6|13714.9|13713.8|853
1618320000000|2021-04-13 13:20:00|13718.3|13717.4|13724.2|13723.3|13726.2|13725.2|13716.7|13715.4|738
1618320300000|2021-04-13 13:25:00|13724.1|13723.2|13727.6|13726.1|13728.2|13727.1|13720.2|13719|633
1618320600000|2021-04-13 13:30:00|13727.3|13726.4|13729.3|13727.8|13732.9|13732|13725.9|13724.7|753
1618320900000|2021-04-13 13:35:00|13729.2|13727.7|13740.2|13739.3|13741.9|13741|13728.4|13727.2|891
1618321200000|2021-04-13 13:40:00|13740.1|13739.2|13743|13742.1|13743.9|13742.8|13736.2|13735.3|744
1618321500000|2021-04-13 13:45:00|13743.1|13742.2|13739.9|13739|13749|13747.6|13739.1|13738.2|934
1618321800000|2021-04-13 13:50:00|13740|13739.1|13746.6|13745.7|13747.6|13746.7|13739.6|13738.5|780
1618322100000|2021-04-13 13:55:00|13746.7|13745.8|13751.9|13751|13754.2|13753.2|13743.3|13742.4|854
1618322400000|2021-04-13 14:00:00|13751.7|13750.8|13749.6|13748.1|13755.6|13754.7|13747.4|13746.4|903
1618322700000|2021-04-13 14:05:00|13749.5|13748|13740.3|13739.4|13749.6|13748.1|13736.3|13735.4|978
1618323000000|2021-04-13 14:10:00|13740.4|13739.5|13746.4|13744.9|13748.7|13747.8|13738|13737.1|590
1618323300000|2021-04-13 14:15:00|13746.3|13744.8|13738.9|13738|13746.3|13745.2|13738.3|13737.4|620
1618323600000|2021-04-13 14:20:00|13739|13738.1|13733.4|13732.5|13739.6|13738.7|13726|13725|796
1618323900000|2021-04-13 14:25:00|13733.2|13732.3|13736.7|13735.8|13739.7|13738.8|13732.5|13731.4|605
1618324200000|2021-04-13 14:30:00|13737|13735.5|13734.5|13733.6|13742.1|13741.2|13734.2|13733.3|591
1618324500000|2021-04-13 14:35:00|13734.6|13733.7|13729.1|13728.2|13734.6|13733.7|13725.3|13724.4|564
1618324800000|2021-04-13 14:40:00|13729.2|13728.3|13734.3|13733.4|13734.4|13733.5|13727.4|13726.5|544
1618325100000|2021-04-13 14:45:00|13734.4|13733.5|13737.4|13736.5|13739.6|13738.2|13733.6|13732.7|591
1618325400000|2021-04-13 14:50:00|13737.5|13736.6|13736.2|13734.7|13740.1|13739|13733.5|13732.3|534
1618325700000|2021-04-13 14:55:00|13736.1|13734.6|13730.4|13729.5|13739.7|13738.5|13729.3|13728.3|695
1618326000000|2021-04-13 15:00:00|13730.2|13729.3|13729.6|13728.7|13731.6|13730.7|13727.3|13726.4|662
1618326300000|2021-04-13 15:05:00|13729.8|13728.9|13734.5|13733.6|13737.1|13736.2|13727.3|13726.3|510
1618326600000|2021-04-13 15:10:00|13734.4|13733.5|13731.5|13730.6|13734.5|13733.6|13729.8|13728.5|333
1618326900000|2021-04-13 15:15:00|13731.6|13730.7|13732.7|13731.8|13733.7|13732.8|13731.2|13730|360
1618327200000|2021-04-13 15:20:00|13732.8|13731.9|13737.2|13736.3|13738.8|13737.8|13732.7|13731.8|414
1618327500000|2021-04-13 15:25:00|13737.1|13736.2|13738.5|13737.6|13741.7|13740.8|13737.1|13736.1|467
1618327800000|2021-04-13 15:30:00|13738.4|13737.5|13739.9|13739|13742.1|13740.9|13736.1|13735|582
1618328100000|2021-04-13 15:35:00|13740.2|13739.3|13740.2|13738.7|13740.7|13739.8|13737.4|13736.5|567
1618328400000|2021-04-13 15:40:00|13740.1|13738.6|13738.8|13737.9|13741.7|13740.8|13736.6|13735.6|403
1618328700000|2021-04-13 15:45:00|13739|13738.1|13737.7|13736.2|13741.1|13740.2|13737|13736.1|454
1618329000000|2021-04-13 15:50:00|13737.8|13736.3|13741.5|13740.6|13742.1|13741.1|13737.3|13736.3|346
1618329300000|2021-04-13 15:55:00|13741.1|13740.2|13741.9|13741|13742.1|13741.2|13737.7|13736.8|404
1618329600000|2021-04-13 16:00:00|13741.8|13740.9|13743.6|13742.7|13744.8|13743.9|13741.3|13740.4|436
1618329900000|2021-04-13 16:05:00|13743.5|13742.6|13741.7|13740.8|13745.1|13744.2|13739.4|13738.5|390
1618330200000|2021-04-13 16:10:00|13741.4|13740.2|13743.6|13742.7|13744.8|13743.9|13741|13739.9|359
1618330500000|2021-04-13 16:15:00|13744|13743.1|13742|13741.1|13745.1|13743.9|13741.5|13740.4|444
1618330800000|2021-04-13 16:20:00|13742.1|13741.2|13741|13740.1|13742.1|13741.2|13738.7|13737.8|304
1618331100000|2021-04-13 16:25:00|13740.9|13740|13742.2|13740.7|13742.4|13741.3|13740.3|13739.4|279
1618331400000|2021-04-13 16:30:00|13741.9|13741|13744.3|13743.4|13745.2|13744|13741.8|13740.6|344
1618331700000|2021-04-13 16:35:00|13744.2|13743.3|13743.1|13742.2|13745.4|13744.5|13742.6|13741.7|266
1618332000000|2021-04-13 16:40:00|13743.2|13742.3|13741.5|13740.6|13743.9|13742.8|13740.4|13739.5|262
1618332300000|2021-04-13 16:45:00|13741.6|13740.7|13739.9|13739|13742.3|13741.4|13739.5|13738.6|291
1618332600000|2021-04-13 16:50:00|13740|13739.1|13738.2|13737.3|13740|13739.1|13737.3|13736.4|320
1618332900000|2021-04-13 16:55:00|13738.3|13737.4|13737.7|13736.8|13739.7|13738.7|13736.6|13735.7|289
1618333200000|2021-04-13 17:00:00|13737.8|13736.9|13744.5|13743.6|13745.5|13744.6|13737.8|13736.7|495
1618333500000|2021-04-13 17:05:00|13744.6|13743.7|13745.3|13744.4|13746.7|13745.8|13743.2|13742.2|469
1618333800000|2021-04-13 17:10:00|13745.4|13744.5|13744.1|13743.2|13746.7|13745.8|13742.2|13741.3|447
1618334100000|2021-04-13 17:15:00|13744.4|13742.9|13746.8|13745.9|13746.8|13745.9|13743.7|13742.4|389
1618334400000|2021-04-13 17:20:00|13746.7|13745.8|13746.5|13745.6|13748.6|13747.7|13745.3|13744.4|383
1618334700000|2021-04-13 17:25:00|13746.6|13745.7|13748.2|13747.3|13749.3|13748.4|13746.6|13745.7|359
1618335000000|2021-04-13 17:30:00|13748.3|13747.4|13746.8|13745.9|13749.1|13748.2|13744.4|13743.5|348
1618335300000|2021-04-13 17:35:00|13746.7|13745.8|13748.4|13747.5|13751.8|13750.9|13746.5|13745.6|355
1618335600000|2021-04-13 17:40:00|13748.2|13747.3|13745.9|13745|13748.2|13747.3|13744.4|13743.5|331
1618335900000|2021-04-13 17:45:00|13745.7|13744.8|13743.6|13742.7|13747.8|13746.9|13743.6|13742.7|376
1618336200000|2021-04-13 17:50:00|13743.7|13742.8|13741.9|13741|13743.7|13742.8|13740.3|13739.2|399
1618336500000|2021-04-13 17:55:00|13741.8|13740.9|13744.8|13743.9|13744.8|13743.9|13741.8|13740.9|297
1618336800000|2021-04-13 18:00:00|13744.7|13743.8|13744.3|13743.4|13746.6|13745.7|13743.1|13742.2|325
1618337100000|2021-04-13 18:05:00|13744.4|13743.5|13746.5|13745.6|13746.6|13745.7|13743.8|13742.6|260
1618337400000|2021-04-13 18:10:00|13746.6|13745.7|13748.5|13747.6|13749.2|13748.3|13746.6|13745.7|229
1618337700000|2021-04-13 18:15:00|13748.6|13747.7|13747.5|13746.6|13749.5|13748.6|13746.7|13745.8|222
1618338000000|2021-04-13 18:20:00|13747.4|13746.5|13750.3|13749.4|13750.4|13749.5|13747.3|13746.4|277
1618338300000|2021-04-13 18:25:00|13750.5|13749.6|13749.2|13748.3|13751.2|13750.3|13748.1|13747.2|279
1618338600000|2021-04-13 18:30:00|13749.1|13748.2|13750.3|13749.4|13750.9|13749.8|13748.7|13747.8|272
1618338900000|2021-04-13 18:35:00|13750.2|13749.3|13747.7|13746.8|13751|13750.1|13747.1|13746.2|275
1618339200000|2021-04-13 18:40:00|13748.1|13747.2|13746.2|13745.3|13748.1|13747.2|13745.1|13744.2|281
1618339500000|2021-04-13 18:45:00|13746.3|13745.4|13745.2|13744.3|13746.5|13745.6|13744|13742.9|380
1618339800000|2021-04-13 18:50:00|13745.1|13744.2|13748.3|13747.4|13748.4|13747.5|13744.1|13743.2|227
1618340100000|2021-04-13 18:55:00|13748.2|13747.3|13752.1|13751.2|13752.3|13751.4|13748.1|13747.2|379
1618340400000|2021-04-13 19:00:00|13752|13751.1|13751.5|13750.6|13752.5|13751.5|13750.1|13748.9|338
1618340700000|2021-04-13 19:05:00|13751.6|13750.7|13751.4|13750.5|13752.5|13751.6|13750.4|13749.5|245
1618341000000|2021-04-13 19:10:00|13751.3|13750.4|13749.4|13748.5|13752.5|13751.6|13748.3|13747.4|262
1618341300000|2021-04-13 19:15:00|13749.5|13748.6|13752.6|13751.1|13752.6|13751.1|13749.2|13748.2|197
1618341600000|2021-04-13 19:20:00|13752.5|13751|13748.5|13747.6|13752.8|13751.7|13748.3|13747.2|204
1618341900000|2021-04-13 19:25:00|13748.4|13747.5|13751.4|13750.5|13751.5|13750.6|13748.3|13747.4|160
1618342200000|2021-04-13 19:30:00|13751.5|13750.6|13755.3|13754.4|13755.9|13754.7|13751.4|13750.5|273
1618342500000|2021-04-13 19:35:00|13755.4|13754.5|13756.3|13755.4|13756.5|13755.6|13754.7|13753.4|290
1618342800000|2021-04-13 19:40:00|13756.4|13755.5|13756.5|13755.6|13757.1|13756.2|13756.2|13755.3|217
1618343100000|2021-04-13 19:45:00|13756.4|13755.5|13756.4|13755.5|13756.8|13755.7|13756.2|13755.1|94
1618343400000|2021-04-13 19:50:00|13756.5|13755.6|13755.5|13754.6|13756.8|13755.6|13754.1|13753.1|316
1618343700000|2021-04-13 19:55:00|13755.4|13754.5|13757.8|13756.9|13758.5|13757.5|13754.6|13753.6|725
1618344000000|2021-04-13 20:00:00|13758.3|13756.8|13753.5|13752|13758.3|13756.9|13753.5|13752|287
1618344300000|2021-04-13 20:05:00|13753.6|13752.1|13754.7|13753.8|13754.8|13753.8|13753.3|13752|229
1618344600000|2021-04-13 20:10:00|13754.6|13753.7|13755.7|13754.2|13757.3|13756.2|13754.6|13753.7|301
1618344900000|2021-04-13 20:15:00|13755.8|13754.3|13755.4|13754.5|13756.4|13755.5|13755.2|13754.2|176
1618345200000|2021-04-13 20:20:00|13755.3|13754.4|13754.9|13754|13755.7|13754.7|13754.3|13753.2|134
1618345500000|2021-04-13 20:25:00|13754.8|13753.9|13755.5|13754.6|13755.9|13754.7|13754.6|13753.7|80
1618345800000|2021-04-13 20:30:00|13755.3|13754.4|13754.6|13753.1|13755.6|13754.7|13753.7|13752.5|187
1618346100000|2021-04-13 20:35:00|13753.6|13752.7|13753.7|13752.8|13754.3|13752.9|13752.5|13751.3|123
1618346400000|2021-04-13 20:40:00|13753.5|13752.6|13753.3|13752.4|13753.9|13753|13753.1|13751.8|80
1618346700000|2021-04-13 20:45:00|13753.4|13752.5|13752.7|13751.2|13753.5|13752.5|13752.1|13750.6|190
1618347000000|2021-04-13 20:50:00|13752.5|13751|13752.7|13751.2|13753.4|13751.9|13752|13750.6|208
1618347300000|2021-04-13 20:55:00|13752.8|13751.3|13753.5|13745.8|13755.2|13752.9|13752.1|13745.7|364
1618347600000|2021-04-13 21:00:00|13752.9|13746.7|13753.2|13746.5|13754.2|13749.9|13752.7|13745.2|52
1618347900000|2021-04-13 21:05:00|13753.6|13747.5|13753.1|13746.4|13753.8|13747.7|13752.8|13746.1|131
1618348200000|2021-04-13 21:10:00|13753.2|13746.7|13753.2|13747|13754|13747.5|13752.2|13746.2|148
1618348500000|2021-04-13 21:15:00|13753.3|13746.9|13752.5|13746.9|13753.5|13748|13749|13746|178
1618348800000|2021-04-13 21:20:00|13752.6|13747|13752.6|13747.2|13753.1|13748|13752|13746.2|115
1618349100000|2021-04-13 21:25:00|13752.8|13747.7|13753.6|13748.3|13754.2|13749.4|13752.3|13746.9|233
1618349400000|2021-04-13 21:30:00|13753.9|13748|13753.6|13749.1|13754.1|13749.5|13752.9|13747.6|172
1618349700000|2021-04-13 21:35:00|13753.3|13748.2|13754.5|13747.8|13756.8|13749.6|13753.2|13747|232
1618350000000|2021-04-13 21:40:00|13754.6|13748|13753.5|13749.1|13755.2|13749.7|13752.7|13747.1|196
1618350300000|2021-04-13 21:45:00|13754.3|13749.3|13753.6|13749.2|13755|13749.8|13752.9|13747.5|148
1618350600000|2021-04-13 21:50:00|13753.9|13749.4|13753.7|13749.7|13754.7|13749.9|13752.7|13748|143
1618350900000|2021-04-13 21:55:00|13753.6|13749.6|13754.1|13748.6|13755.8|13750|13752.9|13747.7|231
1618351200000|2021-04-13 22:00:00|13754.2|13749.2|13754.2|13750.7|13755.3|13751.6|13752.8|13746.4|723
1618351500000|2021-04-13 22:05:00|13753.4|13749.9|13753.7|13750.3|13755.4|13750.9|13752.3|13748.6|595
1618351800000|2021-04-13 22:10:00|13753.8|13750.4|13754.4|13750.8|13754.8|13751.3|13753.3|13750.1|395
1618352100000|2021-04-13 22:15:00|13754.5|13750.9|13753.7|13750.4|13755.3|13751.5|13752.7|13750.2|544
1618352400000|2021-04-13 22:20:00|13753.5|13750.5|13752.3|13749.8|13754.4|13750.6|13751.5|13747.4|600
1618352700000|2021-04-13 22:25:00|13752.2|13749.6|13754|13750.1|13755.4|13750.7|13751.9|13748.5|655
1618353000000|2021-04-13 22:30:00|13754.1|13749.9|13755.4|13752.2|13757.2|13752.4|13754.1|13749.5|589
1618353300000|2021-04-13 22:35:00|13755.5|13752.1|13754.3|13749.8|13755.9|13752.2|13752.9|13748|466
1618353600000|2021-04-13 22:40:00|13754.2|13749.9|13754.8|13750.5|13756.5|13752.5|13753.4|13749.2|685
1618353900000|2021-04-13 22:45:00|13755.2|13750.3|13755|13750.3|13757.4|13752.6|13753.3|13748.7|548
1618354200000|2021-04-13 22:50:00|13755.2|13750.2|13756.9|13752.1|13757.8|13752.9|13753.7|13749|470
1618354500000|2021-04-13 22:55:00|13756.8|13752.2|13754.7|13752.1|13757.8|13753.1|13753.9|13750.1|524
1618354800000|2021-04-13 23:00:00|13754.6|13752.3|13755.8|13754.9|13756.5|13755|13753.8|13751.3|222
1618355100000|2021-04-13 23:05:00|13756.1|13754.6|13756.4|13755.5|13757.8|13756.3|13755.5|13753.7|209
1618355400000|2021-04-13 23:10:00|13756.7|13755.2|13755.9|13754.4|13756.9|13755.6|13755.3|13754|116
1618355700000|2021-04-13 23:15:00|13755.8|13754.3|13755.4|13754.5|13756|13754.5|13754.7|13753.2|132
1618356000000|2021-04-13 23:20:00|13755.6|13754.1|13755.3|13754.4|13755.8|13754.6|13753.4|13752.2|93
1618356300000|2021-04-13 23:25:00|13755.6|13754.1|13755|13753.5|13756|13754.7|13754.4|13753.1|103
1618356600000|2021-04-13 23:30:00|13755.1|13753.6|13755.9|13754.4|13756.3|13754.8|13755|13753.5|128
1618356900000|2021-04-13 23:35:00|13755.8|13754.3|13755|13753.5|13756.5|13755|13753.7|13752.2|126
1618357200000|2021-04-13 23:40:00|13754.9|13753.4|13754.6|13753.7|13755.8|13754.6|13753.9|13752.4|164
1618357500000|2021-04-13 23:45:00|13754.5|13753.6|13757.7|13756.2|13758.2|13756.7|13754.5|13753.1|190
1618357800000|2021-04-13 23:50:00|13757.8|13756.3|13762.9|13761.4|13763.6|13762.5|13757.7|13756.2|276
1618358100000|2021-04-13 23:55:00|13762.8|13761.3|13759.7|13758.2|13763.2|13761.8|13759.2|13758.1|219
1618358400000|2021-04-14 00:00:00|13759.8|13758.3|13761.3|13760.4|13763.2|13762.1|13759.7|13758.3|381
1618358700000|2021-04-14 00:05:00|13761.4|13760.5|13760.3|13758.8|13763.5|13762|13758.4|13757.3|310
1618359000000|2021-04-14 00:10:00|13760.4|13758.9|13760.7|13759.2|13761.8|13760.5|13758.8|13757.6|236
1618359300000|2021-04-14 00:15:00|13760.6|13759.1|13761.8|13760.3|13763.1|13761.8|13758.4|13757.1|339
1618359600000|2021-04-14 00:20:00|13761.7|13760.2|13759.9|13758.4|13761.9|13760.6|13759.2|13757.7|241
1618359900000|2021-04-14 00:25:00|13759.8|13758.3|13758.7|13757.2|13760|13758.7|13757.7|13756.4|245
1618360200000|2021-04-14 00:30:00|13758.8|13757.3|13758.7|13757.2|13759.1|13757.9|13756.8|13755.4|205
1618360500000|2021-04-14 00:35:00|13758.4|13757.5|13758.9|13757.4|13759.8|13758.8|13757.4|13756.4|174
1618360800000|2021-04-14 00:40:00|13759|13757.5|13759.2|13757.7|13760.1|13758.9|13758.3|13756.8|242
1618361100000|2021-04-14 00:45:00|13759.3|13757.8|13761.3|13760.4|13761.7|13760.8|13757.3|13756.2|302
1618361400000|2021-04-14 00:50:00|13761.2|13760.3|13756.2|13754.7|13763|13762.1|13754.6|13753.1|581
1618361700000|2021-04-14 00:55:00|13756.3|13754.8|13752.9|13751.4|13758|13757.1|13752|13751|380
1618362000000|2021-04-14 01:00:00|13753|13751.5|13754.7|13753.8|13755.4|13754.4|13751.3|13749.9|370
1618362300000|2021-04-14 01:05:00|13754.8|13753.9|13757.4|13756.5|13758.1|13756.9|13754.7|13753.8|332
1618362600000|2021-04-14 01:10:00|13757.5|13756.6|13760.1|13758.6|13760.3|13758.8|13757.1|13755.9|324
1618362900000|2021-04-14 01:15:00|13759.9|13758.4|13762.5|13761.6|13763.9|13762.9|13759.4|13758.2|463
1618363200000|2021-04-14 01:20:00|13762.4|13761.5|13761.7|13760.8|13762.8|13761.9|13760.4|13759.3|324
1618363500000|2021-04-14 01:25:00|13761.4|13760.5|13759|13757.5|13762.2|13761|13758.6|13757.2|291
1618363800000|2021-04-14 01:30:00|13758.9|13757.4|13753.4|13752.5|13758.9|13757.4|13753.3|13751.9|303
1618364100000|2021-04-14 01:35:00|13753.3|13752.4|13752.7|13751.8|13753.8|13752.7|13750.3|13749.2|353
1618364400000|2021-04-14 01:40:00|13752.6|13751.7|13762.6|13761.1|13763.1|13761.7|13752.6|13751.7|468
1618364700000|2021-04-14 01:45:00|13762.5|13761|13763.6|13762.7|13766.7|13765.7|13762.5|13761|435
1618365000000|2021-04-14 01:50:00|13763.5|13762.6|13763.8|13762.3|13765|13763.9|13761.4|13760.1|314
1618365300000|2021-04-14 01:55:00|13763.7|13762.2|13757.8|13756.3|13763.7|13762.3|13757.4|13756|292
1618365600000|2021-04-14 02:00:00|13757.7|13756.2|13754.2|13752.7|13759|13758.1|13754.1|13752.6|576
1618365900000|2021-04-14 02:05:00|13754.3|13752.8|13756.7|13755.2|13756.8|13755.6|13752.7|13751.4|342
1618366200000|2021-04-14 02:10:00|13756.8|13755.3|13754.7|13753.8|13756.8|13755.3|13753.9|13752.6|301
1618366500000|2021-04-14 02:15:00|13755.5|13754|13758.5|13757.6|13758.5|13757.6|13754.3|13753.1|330
1618366800000|2021-04-14 02:20:00|13758.9|13757.4|13762.7|13761.2|13763|13761.8|13758.5|13757.4|373
1618367100000|2021-04-14 02:25:00|13762.9|13761.4|13762.2|13760.7|13765|13763.7|13760.8|13759.3|278
1618367400000|2021-04-14 02:30:00|13762.3|13760.8|13769.2|13767.7|13773.8|13772.3|13761.3|13760.2|411
1618367700000|2021-04-14 02:35:00|13769.1|13767.6|13768.2|13766.7|13770.9|13769.6|13767.5|13766|387
1618368000000|2021-04-14 02:40:00|13768.3|13766.8|13766.3|13764.8|13769.3|13767.8|13765.5|13764.2|398
1618368300000|2021-04-14 02:45:00|13766.2|13764.7|13772.4|13771.5|13773.4|13772.5|13766.2|13764.7|408
1618368600000|2021-04-14 02:50:00|13772.5|13771|13766.7|13765.2|13772.8|13771.8|13766.2|13765|470
1618368900000|2021-04-14 02:55:00|13766.6|13765.1|13766.1|13764.6|13767.3|13765.8|13765.1|13763.7|352
1618369200000|2021-04-14 03:00:00|13766|13764.5|13763.6|13762.1|13766.3|13765.3|13763.2|13761.9|326
1618369500000|2021-04-14 03:05:00|13763.5|13762.6|13764.3|13762.8|13764.8|13763.5|13763.1|13761.6|218
1618369800000|2021-04-14 03:10:00|13764.2|13762.7|13767.9|13766.4|13767.9|13766.5|13763.6|13762.1|288
1618370100000|2021-04-14 03:15:00|13767.8|13766.3|13770.8|13769.3|13771.1|13769.9|13767.5|13766.3|274
1618370400000|2021-04-14 03:20:00|13770.7|13769.2|13767.7|13766.2|13772.5|13771.6|13767.2|13766.1|277
1618370700000|2021-04-14 03:25:00|13767.8|13766.3|13766.9|13765.4|13768.7|13767.5|13766.3|13765.1|198
1618371000000|2021-04-14 03:30:00|13767|13765.5|13769.9|13768.4|13770.1|13768.8|13766.5|13765.4|274
1618371300000|2021-04-14 03:35:00|13769.8|13768.3|13768.1|13766.6|13770.2|13769.3|13767.5|13766.2|262
1618371600000|2021-04-14 03:40:00|13768.3|13766.8|13768.5|13767.6|13769.8|13768.5|13767.8|13766.3|227
1618371900000|2021-04-14 03:45:00|13768.4|13767.5|13766.2|13764.7|13769|13767.8|13765.5|13764.3|218
1618372200000|2021-04-14 03:50:00|13766.5|13765|13767.6|13766.7|13769|13767.7|13766.1|13764.8|180
1618372500000|2021-04-14 03:55:00|13767.8|13766.9|13768.6|13767.7|13768.9|13767.8|13766.7|13765.5|154
1618372800000|2021-04-14 04:00:00|13769|13767.5|13769.1|13767.6|13769.7|13768.6|13768.3|13767|122
1618373100000|2021-04-14 04:05:00|13769|13767.5|13769.8|13768.3|13769.9|13768.8|13768.4|13767.2|130
1618373400000|2021-04-14 04:10:00|13769.6|13768.7|13772.1|13770.6|13772.1|13770.9|13769.5|13768.3|207
1618373700000|2021-04-14 04:15:00|13772|13770.5|13770.9|13769.4|13774.7|13773.6|13770.6|13769.3|254
1618374000000|2021-04-14 04:20:00|13771|13769.5|13772.7|13771.2|13774.5|13773.5|13770.2|13769.2|328
1618374300000|2021-04-14 04:25:00|13772.5|13771.6|13773.9|13772.4|13774.9|13773.9|13772.4|13771.5|286
1618374600000|2021-04-14 04:30:00|13773.5|13772.6|13770|13768.5|13773.6|13772.7|13769.4|13768.2|289
1618374900000|2021-04-14 04:35:00|13770.4|13768.9|13772.9|13771.4|13773.4|13771.9|13769.3|13767.9|241
1618375200000|2021-04-14 04:40:00|13773|13771.5|13774.7|13773.2|13775.2|13774.3|13772.4|13771.2|228
1618375500000|2021-04-14 04:45:00|13774.6|13773.1|13775.4|13774.5|13775.9|13775|13774.3|13773.1|245
1618375800000|2021-04-14 04:50:00|13775.5|13774.6|13778.2|13777.3|13779.9|13778.7|13774.4|13773.2|391
1618376100000|2021-04-14 04:55:00|13778.3|13777.4|13770.3|13768.8|13778.8|13777.6|13769.8|13768.5|547
1618376400000|2021-04-14 05:00:00|13770.4|13768.9|13771.7|13770.2|13772.3|13771|13765.9|13764.7|529
1618376700000|2021-04-14 05:05:00|13771.8|13770.3|13777.4|13776.5|13777.9|13776.7|13771.4|13770.2|279
1618377000000|2021-04-14 05:10:00|13777.6|13776.7|13775.5|13774.6|13779.3|13778|13775.4|13774.5|232
1618377300000|2021-04-14 05:15:00|13775.4|13774.5|13774.7|13773.8|13775.6|13774.7|13773.3|13772.2|160
1618377600000|2021-04-14 05:20:00|13774.9|13774|13776.4|13775.5|13778.2|13777.2|13774.5|13773.3|183
1618377900000|2021-04-14 05:25:00|13776.3|13775.4|13781.6|13780.7|13781.9|13780.7|13776.3|13775.4|243
1618378200000|2021-04-14 05:30:00|13781.5|13780.6|13775.7|13774.8|13782.3|13781.4|13774.4|13773.3|379
1618378500000|2021-04-14 05:35:00|13775.5|13774.6|13773.7|13772.8|13776.5|13775.6|13771.5|13770.5|298
1618378800000|2021-04-14 05:40:00|13773.5|13772.6|13771.5|13770.6|13773.7|13772.6|13771.3|13770.4|216
1618379100000|2021-04-14 05:45:00|13771.6|13770.7|13774.5|13773.6|13774.7|13773.8|13770.7|13769.6|271
1618379400000|2021-04-14 05:50:00|13774.6|13773.7|13773.2|13772.3|13775.1|13773.8|13772.2|13771.2|203
1618379700000|2021-04-14 05:55:00|13773.3|13772.4|13776.4|13775.5|13778.2|13777|13773.3|13772.4|308
1618380000000|2021-04-14 06:00:00|13776.6|13775.7|13777.6|13776.7|13781.5|13780|13776|13774.8|490
1618380300000|2021-04-14 06:05:00|13777.7|13776.8|13781.6|13780.7|13782|13781.1|13777.4|13776.5|464
1618380600000|2021-04-14 06:10:00|13781.5|13780.6|13781.4|13780.5|13784.5|13783.3|13781.1|13779.8|349
1618380900000|2021-04-14 06:15:00|13781.3|13780.4|13787.2|13786.3|13788.1|13786.6|13780.9|13779.7|367
1618381200000|2021-04-14 06:20:00|13787.7|13786.8|13785.5|13784.6|13789.6|13788.6|13783|13781.8|399
1618381500000|2021-04-14 06:25:00|13785.6|13784.7|13785.9|13784.4|13792.1|13791.2|13785.6|13784.4|552
1618381800000|2021-04-14 06:30:00|13785.8|13784.3|13790|13788.5|13792.1|13791|13785.3|13784.3|553
1618382100000|2021-04-14 06:35:00|13790.1|13788.6|13794.5|13793.6|13796.2|13795.1|13789.2|13788.2|552
1618382400000|2021-04-14 06:40:00|13794.6|13793.7|13793.2|13791.7|13795.1|13794|13788.3|13787.3|475
1618382700000|2021-04-14 06:45:00|13793.1|13791.6|13793.6|13792.7|13796.4|13795.4|13790.9|13789.5|540
1618383000000|2021-04-14 06:50:00|13793.5|13792.6|13797.3|13795.8|13798.3|13797.4|13793.3|13792.2|533
1618383300000|2021-04-14 06:55:00|13797.4|13795.9|13800|13799.1|13800.2|13799.3|13796.4|13795.5|503
1618383600000|2021-04-14 07:00:00|13799.9|13799|13793.6|13792.7|13800.3|13799.2|13792.5|13791.1|659
1618383900000|2021-04-14 07:05:00|13793.5|13792.6|13797|13796.1|13797.8|13796.6|13789.4|13788.2|620
1618384200000|2021-04-14 07:10:00|13797.2|13796.3|13796.7|13795.8|13797.5|13796.3|13792.2|13791.3|497
1618384500000|2021-04-14 07:15:00|13796.8|13795.9|13798.7|13797.8|13800.4|13799.2|13795|13793.6|647
1618384800000|2021-04-14 07:20:00|13798.5|13797.6|13797.2|13795.7|13800.1|13798.8|13794.4|13793.1|689
1618385100000|2021-04-14 07:25:00|13797.1|13796.2|13799.1|13797.6|13799.9|13798.8|13795|13793.8|668
1618385400000|2021-04-14 07:30:00|13799|13797.5|13799.9|13798.4|13800.7|13799.7|13793.8|13792.9|604
1618385700000|2021-04-14 07:35:00|13799.8|13798.3|13791|13789.5|13799.9|13798.7|13788.8|13787.9|776
1618386000000|2021-04-14 07:40:00|13790.9|13789.4|13793.1|13792.2|13793.9|13792.5|13788.5|13787.6|846
1618386300000|2021-04-14 07:45:00|13793|13792.1|13791.1|13789.6|13795.1|13794|13789.1|13787.9|668
1618386600000|2021-04-14 07:50:00|13790.4|13789.5|13780.6|13779.1|13790.5|13789.5|13780.5|13779.1|593
1618386900000|2021-04-14 07:55:00|13780.5|13779|13784.2|13783.3|13785.9|13784.6|13780.5|13779|569
1618387200000|2021-04-14 08:00:00|13784.1|13783.2|13789.7|13788.8|13789.7|13788.8|13781.7|13780.5|566
1618387500000|2021-04-14 08:05:00|13789.6|13788.7|13793.3|13791.8|13793.4|13792.1|13789.5|13788.6|436
1618387800000|2021-04-14 08:10:00|13792.7|13791.2|13793.2|13791.7|13796.5|13795.6|13792|13790.7|536
1618388100000|2021-04-14 08:15:00|13793.3|13791.8|13798.9|13798|13800.1|13799.1|13792.5|13791.6|539
1618388400000|2021-04-14 08:20:00|13799.1|13798.2|13795.6|13794.7|13801.6|13800.5|13795.4|13794.5|514
1618388700000|2021-04-14 08:25:00|13795.7|13794.8|13797.7|13796.8|13797.8|13796.9|13792.9|13792|491
1618389000000|2021-04-14 08:30:00|13797.8|13796.9|13804.2|13803.3|13805.9|13805|13797.7|13796.8|567
1618389300000|2021-04-14 08:35:00|13804.3|13803.4|13807.7|13806.8|13809.4|13808.4|13801.6|13800.4|651
1618389600000|2021-04-14 08:40:00|13807.8|13806.9|13804.1|13803.2|13808.2|13807.3|13802|13801.1|632
1618389900000|2021-04-14 08:45:00|13804.3|13803.4|13799.2|13798.3|13804.5|13803.6|13798.3|13796.9|716
1618390200000|2021-04-14 08:50:00|13799.1|13798.2|13799.7|13798.8|13803.2|13802.3|13796.7|13795.8|590
1618390500000|2021-04-14 08:55:00|13799.8|13798.9|13795.6|13794.7|13800.2|13799.1|13793.9|13793|500
1618390800000|2021-04-14 09:00:00|13795.4|13794.5|13793|13792.1|13797.6|13796.6|13792.9|13791.8|588
1618391100000|2021-04-14 09:05:00|13792.7|13791.8|13795.9|13795|13796.8|13795.9|13790.2|13789.3|588
1618391400000|2021-04-14 09:10:00|13795.8|13794.9|13792.7|13791.2|13796.4|13795.4|13789|13788.1|533
1618391700000|2021-04-14 09:15:00|13792.2|13791.3|13783.1|13781.6|13793.3|13791.8|13782.6|13781.5|435
1618392000000|2021-04-14 09:20:00|13783|13781.5|13785.4|13784.5|13787.4|13786.4|13783|13781.5|421
1618392300000|2021-04-14 09:25:00|13785.3|13784.4|13785.4|13783.9|13785.5|13784.4|13780.6|13779.5|507
1618392600000|2021-04-14 09:30:00|13785.5|13784|13782.4|13781.5|13786.8|13785.7|13782.3|13781.4|521
1618392900000|2021-04-14 09:35:00|13782.3|13781.4|13773|13772.1|13782.4|13781.5|13772.8|13771.5|537
1618393200000|2021-04-14 09:40:00|13773.3|13772.4|13770.3|13769.4|13774.2|13773.3|13769.5|13768.6|453
1618393500000|2021-04-14 09:45:00|13770|13769.1|13772.5|13771|13775.4|13774.5|13768.3|13767.4|565
1618393800000|2021-04-14 09:50:00|13772.4|13770.9|13769.5|13768.6|13774.7|13773.6|13768.5|13767.4|372
1618394100000|2021-04-14 09:55:00|13769.4|13768.5|13770.6|13769.7|13771.5|13770.3|13765.5|13764.6|473
1618394400000|2021-04-14 10:00:00|13770.5|13769.6|13775.3|13773.8|13775.7|13774.5|13767.2|13766|667
1618394700000|2021-04-14 10:05:00|13775.4|13773.9|13774.3|13773.4|13775.6|13774.4|13772.4|13771.2|453
1618395000000|2021-04-14 10:10:00|13774.4|13773.5|13775.4|13773.9|13776.8|13775.9|13771.6|13770.4|433
1618395300000|2021-04-14 10:15:00|13774.7|13773.8|13774.3|13772.8|13778.6|13777.7|13773.7|13772.4|466
1618395600000|2021-04-14 10:20:00|13774.2|13772.7|13771.2|13770.3|13775.6|13774.7|13771.1|13770.2|465
1618395900000|2021-04-14 10:25:00|13771.5|13770.6|13767.5|13766|13773.5|13772.6|13763.2|13761.7|505
1618396200000|2021-04-14 10:30:00|13766.9|13765.4|13766.5|13765.6|13767.6|13766.5|13764.3|13762.9|401
1618396500000|2021-04-14 10:35:00|13766.4|13765.5|13760.3|13758.8|13767.7|13766.8|13756.8|13755.9|456
1618396800000|2021-04-14 10:40:00|13760.2|13758.7|13760|13759.1|13764.7|13763.8|13758.2|13756.9|413
1618397100000|2021-04-14 10:45:00|13759.9|13759|13759.5|13758|13762.5|13761.5|13757.8|13756.9|359
1618397400000|2021-04-14 10:50:00|13759.6|13758.1|13760.8|13759.3|13760.8|13759.6|13756.8|13755.7|498
1618397700000|2021-04-14 10:55:00|13760.7|13759.2|13759.6|13758.1|13760.7|13759.2|13756.6|13755.4|483
1618398000000|2021-04-14 11:00:00|13759.7|13758.2|13757.2|13756.3|13761.6|13760.7|13756.9|13756|460
1618398300000|2021-04-14 11:05:00|13757.1|13756.2|13759.8|13758.9|13762.6|13761.7|13756.2|13755.3|436
1618398600000|2021-04-14 11:10:00|13759.9|13759|13763.9|13763|13764.1|13763.2|13759.4|13758.5|334
1618398900000|2021-04-14 11:15:00|13763.8|13762.9|13768.8|13767.9|13768.9|13767.9|13762.8|13761.9|508
1618399200000|2021-04-14 11:20:00|13768.6|13767.7|13761.7|13760.8|13768.6|13767.7|13761.4|13760.2|389
1618399500000|2021-04-14 11:25:00|13761.8|13760.9|13761.8|13760.9|13764.2|13763.3|13761|13759.6|365
1618399800000|2021-04-14 11:30:00|13761.7|13760.8|13761|13760.1|13761.7|13760.8|13756|13755.1|531
1618400100000|2021-04-14 11:35:00|13760.9|13760|13760.7|13759.8|13761.6|13760.4|13757.7|13756.5|357
1618400400000|2021-04-14 11:40:00|13760.8|13759.9|13764.5|13763|13765.6|13764.3|13759.1|13757.8|451
1618400700000|2021-04-14 11:45:00|13763.8|13762.9|13761|13760.1|13764.3|13763|13758.9|13758|386
1618401000000|2021-04-14 11:50:00|13760.9|13760|13762.4|13761.5|13765.5|13764.6|13760.5|13759.6|396
1618401300000|2021-04-14 11:55:00|13762.3|13761.4|13755.3|13753.8|13763.4|13762.4|13755.1|13753.8|589
1618401600000|2021-04-14 12:00:00|13755|13754.1|13758.9|13758|13759.3|13758.1|13751.3|13750.1|394
1618401900000|2021-04-14 12:05:00|13759.4|13757.9|13761.8|13760.9|13761.9|13761|13758.6|13757.5|251
1618402200000|2021-04-14 12:10:00|13761.9|13761|13764.9|13764|13765.6|13764.7|13761.6|13760.7|288
1618402500000|2021-04-14 12:15:00|13765|13764.1|13756.3|13754.8|13765|13764.1|13755.6|13754.4|372
1618402800000|2021-04-14 12:20:00|13756.6|13755.1|13758.4|13757.5|13759.2|13758.3|13755.4|13754.3|420
1618403100000|2021-04-14 12:25:00|13758.5|13757.6|13762.7|13761.8|13763.2|13762|13758.3|13757.4|365
1618403400000|2021-04-14 12:30:00|13762.8|13761.3|13763.7|13762.8|13764.1|13763.1|13761.8|13760.5|338
1618403700000|2021-04-14 12:35:00|13764.1|13763.2|13764.5|13763.6|13766.6|13765.7|13763.5|13762.6|319
1618404000000|2021-04-14 12:40:00|13764.6|13763.7|13764.8|13763.9|13766.5|13765.5|13764.1|13762.9|398
1618404300000|2021-04-14 12:45:00|13765|13764.1|13756.2|13755.3|13765.3|13764.1|13754.7|13753.5|620
1618404600000|2021-04-14 12:50:00|13756.3|13755.4|13760.8|13759.9|13761.3|13759.9|13754.1|13752.7|462
1618404900000|2021-04-14 12:55:00|13760.7|13759.8|13754.5|13753.6|13761|13759.9|13753.3|13752.4|575
1618405200000|2021-04-14 13:00:00|13754.4|13753.5|13758.8|13757.3|13759.9|13759|13753.8|13752.5|620
1618405500000|2021-04-14 13:05:00|13758.5|13757.6|13757.4|13755.9|13763.1|13761.9|13756.6|13755.5|484
1618405800000|2021-04-14 13:10:00|13757.5|13756|13762.1|13761.2|13762.3|13761.4|13756.6|13755.6|511
1618406100000|2021-04-14 13:15:00|13761.9|13761|13759.9|13759|13763.2|13762|13756.2|13755.1|756
1618406400000|2021-04-14 13:20:00|13760|13759.1|13770.6|13769.7|13771|13770|13758.4|13757.2|662
1618406700000|2021-04-14 13:25:00|13770.7|13769.8|13776.8|13775.9|13777.1|13776.1|13770.7|13769.8|602
1618407000000|2021-04-14 13:30:00|13776.9|13776|13777|13776.1|13779|13778.1|13773.7|13772.7|568
1618407300000|2021-04-14 13:35:00|13776.8|13775.9|13786.7|13785.8|13790.8|13789.3|13776.7|13775.6|523
1618407600000|2021-04-14 13:40:00|13786.5|13785.6|13791.7|13790.8|13798|13797.1|13785.6|13784.7|599
1618407900000|2021-04-14 13:45:00|13791.6|13790.7|13786.5|13785.6|13791.9|13790.8|13785.3|13784.2|548
1618408200000|2021-04-14 13:50:00|13785.8|13784.9|13783.7|13782.2|13787.6|13786.7|13782.4|13781.4|574
1618408500000|2021-04-14 13:55:00|13783.1|13781.8|13779.7|13778.8|13783.5|13782.6|13776.6|13775.6|513
1618408800000|2021-04-14 14:00:00|13780.3|13779.4|13778.2|13776.7|13782.5|13781.6|13775.3|13774.4|498
1618409100000|2021-04-14 14:05:00|13778.1|13776.6|13778.7|13777.8|13782.1|13781.2|13776.4|13775.4|468
1618409400000|2021-04-14 14:10:00|13778.8|13777.9|13778.2|13777.3|13782|13780.9|13777.6|13776.7|433
1618409700000|2021-04-14 14:15:00|13778.3|13777.4|13776|13774.5|13781.3|13779.8|13773.6|13772.3|468
1618410000000|2021-04-14 14:20:00|13776.1|13774.6|13776.1|13775.2|13777.5|13776|13773.5|13772.2|413
1618410300000|2021-04-14 14:25:00|13776|13775.1|13774.7|13773.8|13777|13776|13772.6|13771.5|442
1618410600000|2021-04-14 14:30:00|13775.5|13774|13787.2|13786.3|13789.7|13788.5|13775.3|13774|555
1618410900000|2021-04-14 14:35:00|13786.7|13785.8|13784.7|13783.8|13787.7|13786.8|13783.3|13782.4|423
1618411200000|2021-04-14 14:40:00|13784.6|13783.7|13790.7|13789.8|13792.6|13791.7|13784.4|13783.1|544
1618411500000|2021-04-14 14:45:00|13790.8|13789.9|13793.7|13792.8|13796.1|13795.2|13787.3|13786.4|697
1618411800000|2021-04-14 14:50:00|13793.6|13792.7|13780.7|13779.8|13793.7|13792.8|13780.4|13779.4|565
1618412100000|2021-04-14 14:55:00|13780.8|13779.9|13779.5|13778.6|13784.2|13782.7|13775.6|13774.7|625
1618412400000|2021-04-14 15:00:00|13780|13779.1|13782.9|13782|13783.5|13782.4|13778.4|13777.2|576
1618412700000|2021-04-14 15:05:00|13782.8|13781.9|13789.3|13788.4|13790.2|13789.2|13781.8|13780.9|428
1618413000000|2021-04-14 15:10:00|13789.4|13788.5|13791.7|13790.8|13792.3|13791.1|13787.7|13786.6|384
1618413300000|2021-04-14 15:15:00|13791.8|13790.9|13790.6|13789.7|13793.2|13792.3|13788.3|13787.4|448
1618413600000|2021-04-14 15:20:00|13791.3|13790.4|13790.6|13789.7|13793.9|13792.8|13790.2|13789.2|371
1618413900000|2021-04-14 15:25:00|13790.5|13789.6|13794.5|13793.6|13794.7|13793.6|13788.4|13787.2|402
1618414200000|2021-04-14 15:30:00|13794.4|13793.5|13798.7|13797.8|13798.8|13797.9|13793.4|13792.2|439
1618414500000|2021-04-14 15:35:00|13798.5|13797|13797|13796.1|13800|13798.8|13795.8|13794.7|330
1618414800000|2021-04-14 15:40:00|13796.8|13795.9|13797.4|13796.5|13799.1|13797.9|13794.5|13793.1|383
1618415100000|2021-04-14 15:45:00|13796.5|13795.6|13793.2|13792.3|13799.2|13798.3|13793.1|13792.2|288
1618415400000|2021-04-14 15:50:00|13793.1|13792.2|13793.3|13792.4|13795.5|13794.6|13791.2|13790.2|322
1618415700000|2021-04-14 15:55:00|13793.4|13792.5|13790|13788.5|13794|13792.7|13789.3|13788.3|330
1618416000000|2021-04-14 16:00:00|13789.9|13788.4|13789.4|13787.9|13789.9|13789|13786.2|13785.3|263
1618416300000|2021-04-14 16:05:00|13789.3|13787.8|13792.8|13791.9|13793.1|13792.2|13786.6|13785.7|437
1618416600000|2021-04-14 16:10:00|13793.1|13792.2|13788.5|13787.6|13793.7|13792.8|13787.9|13786.6|367
1618416900000|2021-04-14 16:15:00|13788.3|13787.4|13790.6|13789.7|13792.2|13791.3|13787.8|13786.5|345
1618417200000|2021-04-14 16:20:00|13790.5|13789.6|13795.5|13794.6|13796.4|13795.1|13789.5|13788.6|336
1618417500000|2021-04-14 16:25:00|13795.6|13794.7|13788.7|13787.2|13797.9|13797|13788.5|13787.2|394
1618417800000|2021-04-14 16:30:00|13788.8|13787.3|13792.7|13791.8|13794.4|13793.2|13788|13786.5|475
1618418100000|2021-04-14 16:35:00|13792.3|13791.4|13791.6|13790.1|13794.1|13792.6|13790.3|13788.8|384
1618418400000|2021-04-14 16:40:00|13791.5|13790|13793|13791.5|13793.3|13792|13790.8|13789.3|327
1618418700000|2021-04-14 16:45:00|13792.5|13791.6|13798.4|13797.5|13798.6|13797.7|13792.3|13791.4|251
1618419000000|2021-04-14 16:50:00|13798.5|13797.6|13796.6|13795.7|13798.7|13797.8|13794.2|13793.3|228
1618419300000|2021-04-14 16:55:00|13796.7|13795.8|13797.2|13795.7|13797.3|13795.9|13795.2|13794.3|249
1618419600000|2021-04-14 17:00:00|13796.7|13795.8|13794.5|13793.6|13797.6|13796.7|13793.4|13792.3|299
1618419900000|2021-04-14 17:05:00|13794.4|13793.5|13793.4|13792.5|13794.6|13793.7|13792.6|13791.4|174
1618420200000|2021-04-14 17:10:00|13793.3|13792.4|13794.6|13793.7|13796.5|13795.6|13793.3|13792.4|268
1618420500000|2021-04-14 17:15:00|13794.4|13793.5|13794.5|13793.6|13795.1|13794.2|13792.2|13791.2|276
1618420800000|2021-04-14 17:20:00|13794.6|13793.7|13795.4|13794.5|13796.6|13795.7|13793.1|13791.9|244
1618421100000|2021-04-14 17:25:00|13795.3|13794.4|13795.5|13794.6|13796.2|13795|13794.4|13793.5|195
1618421400000|2021-04-14 17:30:00|13795.8|13794.3|13793.7|13792.8|13796.1|13794.8|13793.3|13792.2|235
1618421700000|2021-04-14 17:35:00|13793.4|13792.5|13794.5|13793.6|13795.4|13794.5|13791.1|13790.2|320
1618422000000|2021-04-14 17:40:00|13794.7|13793.8|13793.8|13792.9|13795.4|13794.2|13793.7|13792.6|170
1618422300000|2021-04-14 17:45:00|13794.7|13793.8|13791.1|13790.2|13795.2|13794|13791|13790.1|276
1618422600000|2021-04-14 17:50:00|13790.7|13789.8|13791.3|13790.4|13793.7|13792.8|13790.3|13789.4|231
1618422900000|2021-04-14 17:55:00|13791.4|13790.5|13785.1|13783.6|13791.6|13790.5|13783.8|13782.9|246
1618423200000|2021-04-14 18:00:00|13785|13783.5|13783.4|13782.5|13785.7|13784.5|13782.3|13781.2|358
1618423500000|2021-04-14 18:05:00|13783.5|13782.6|13780.5|13779.6|13783.5|13782.6|13779.3|13778.4|323
1618423800000|2021-04-14 18:10:00|13780.4|13779.5|13782.8|13781.9|13784.4|13783.5|13780.1|13778.7|222
1618424100000|2021-04-14 18:15:00|13782.9|13782|13783.5|13782.6|13785.2|13784.1|13782.5|13781.6|260
1618424400000|2021-04-14 18:20:00|13783.4|13782.5|13788.7|13787.8|13788.7|13787.8|13783.4|13782.5|164
1618424700000|2021-04-14 18:25:00|13788.6|13787.7|13787.5|13786.6|13789.1|13788.2|13786.9|13786|171
1618425000000|2021-04-14 18:30:00|13787.6|13786.7|13786.3|13785.4|13787.8|13786.9|13786.2|13785.3|165
1618425300000|2021-04-14 18:35:00|13786.4|13785.5|13788.5|13787.6|13788.6|13787.7|13786.2|13785.3|216
1618425600000|2021-04-14 18:40:00|13788.6|13787.7|13787.3|13786.4|13791.5|13790.6|13787.3|13786.4|272
1618425900000|2021-04-14 18:45:00|13787.4|13786.5|13784.5|13783.6|13788.3|13787.4|13784.3|13783.4|181
1618426200000|2021-04-14 18:50:00|13784.4|13783.5|13784.3|13783.4|13785.5|13784.6|13782.5|13781.6|252
1618426500000|2021-04-14 18:55:00|13784.4|13783.5|13779.6|13778.7|13784.6|13783.7|13779.2|13778.3|302
1618426800000|2021-04-14 19:00:00|13779.8|13778.9|13781.8|13780.9|13782.9|13782|13779.5|13778.5|303
1618427100000|2021-04-14 19:05:00|13781.5|13780.6|13781.7|13780.8|13783|13782.1|13780.6|13779.7|320
1618427400000|2021-04-14 19:10:00|13781.8|13780.9|13783.6|13782.7|13783.6|13782.7|13779.4|13778.2|263
1618427700000|2021-04-14 19:15:00|13783.9|13782.4|13782.6|13781.7|13784.7|13783.8|13782.4|13781.5|193
1618428000000|2021-04-14 19:20:00|13782.7|13781.8|13782.6|13781.7|13783.8|13782.9|13780.9|13780|206
1618428300000|2021-04-14 19:25:00|13782.9|13782|13783.6|13782.7|13783.9|13782.8|13782.3|13781.2|163
1618428600000|2021-04-14 19:30:00|13783.7|13782.8|13782.7|13781.2|13784.5|13783.6|13780.3|13779.4|291
1618428900000|2021-04-14 19:35:00|13782.6|13781.1|13780.3|13779.4|13782.9|13781.8|13779.7|13778.4|311
1618429200000|2021-04-14 19:40:00|13780.4|13779.5|13783.7|13782.2|13783.7|13782.2|13779.6|13778.7|198
1618429500000|2021-04-14 19:45:00|13783.4|13782.5|13781.1|13779.6|13784.8|13783.6|13780.7|13779.4|233
1618429800000|2021-04-14 19:50:00|13780.6|13779.7|13782.7|13781.8|13782.9|13782|13779.3|13778.4|317
1618430100000|2021-04-14 19:55:00|13782.6|13781.7|13784.5|13783.6|13784.9|13784|13781.9|13780.6|380
1618430400000|2021-04-14 20:00:00|13784.4|13783.5|13781.4|13780.5|13784.4|13783.5|13781.1|13779.9|272
1618430700000|2021-04-14 20:05:00|13781.3|13780.4|13781.1|13780.2|13781.6|13780.5|13779.9|13778.4|171
1618431000000|2021-04-14 20:10:00|13781.2|13780.3|13780.1|13779.2|13781.3|13780.4|13779.5|13778.2|146
1618431300000|2021-04-14 20:15:00|13780|13779.1|13779.6|13778.7|13780.4|13779.5|13779.4|13778.5|84
1618431600000|2021-04-14 20:20:00|13779.5|13778.6|13777.4|13776.5|13779.7|13778.8|13777.3|13776.2|107
1618431900000|2021-04-14 20:25:00|13777.3|13776.4|13779.6|13778.7|13780.2|13779.3|13777.3|13776.4|158
1618432200000|2021-04-14 20:30:00|13779.7|13778.8|13780.6|13779.7|13781|13780.1|13779.6|13778.3|105
1618432500000|2021-04-14 20:35:00|13780.5|13779.6|13779.6|13778.7|13780.7|13779.8|13779.2|13778.2|105
1618432800000|2021-04-14 20:40:00|13779.7|13778.8|13777.7|13776.8|13779.9|13778.9|13777.2|13776.3|163
1618433100000|2021-04-14 20:45:00|13777.6|13776.7|13778.4|13776.9|13779.5|13778.5|13776.8|13775.9|204
1618433400000|2021-04-14 20:50:00|13778.1|13776.6|13777.4|13775.9|13778.6|13777.6|13775.4|13773.9|251
1618433700000|2021-04-14 20:55:00|13777.5|13776|13783.3|13774.3|13784.1|13776.9|13775.5|13771.8|421
1618434000000|2021-04-14 21:00:00|13784.6|13774.6|13783.4|13773.4|13784.6|13774.6|13783.3|13773.3|41
1618434300000|2021-04-14 21:05:00|13784.5|13774.5|13786.8|13777.6|13788.1|13778.2|13781.9|13771.9|135
1618434600000|2021-04-14 21:10:00|13786.9|13777.4|13785.4|13777.6|13788.1|13780|13783.7|13774.6|204
1618434900000|2021-04-14 21:15:00|13783.6|13778.3|13784.8|13775.3|13786.4|13778.5|13781.2|13771.2|270
1618435200000|2021-04-14 21:20:00|13784.5|13775.2|13784.3|13775.2|13785.7|13777.5|13780|13773.8|153
1618435500000|2021-04-14 21:25:00|13784.2|13775.1|13785.8|13775.8|13786.7|13777.5|13780|13771.7|330
1618435800000|2021-04-14 21:30:00|13785.3|13775.3|13784|13774.8|13785.3|13775.3|13781|13772.5|190
1618436100000|2021-04-14 21:35:00|13783.9|13773.9|13782.9|13772.9|13784.5|13775.1|13780|13772.1|161
1618436400000|2021-04-14 21:40:00|13782.8|13772.8|13780|13775.8|13783.2|13776.2|13780|13771.8|102
1618436700000|2021-04-14 21:45:00|13781.1|13775.9|13782.9|13776.6|13787.8|13778.1|13780|13774.7|192
1618437000000|2021-04-14 21:50:00|13783.2|13776.5|13781.8|13777.8|13785.7|13778.4|13780|13773.4|439
1618437300000|2021-04-14 21:55:00|13783.6|13777.1|13782|13776|13783.6|13778.4|13779.8|13774.2|323
1618437600000|2021-04-14 22:00:00|13782.1|13775.9|13784.9|13777|13784.9|13778.9|13781.4|13773.7|679
1618437900000|2021-04-14 22:05:00|13785.2|13777.2|13781.9|13779.6|13786.4|13779.7|13780.9|13774.5|330
1618438200000|2021-04-14 22:10:00|13782.3|13779.4|13783.4|13780.5|13786.2|13782.7|13781.5|13778.4|357
1618438500000|2021-04-14 22:15:00|13783.1|13780.4|13782.8|13781.3|13785.1|13782.4|13782.6|13780.4|199
1618438800000|2021-04-14 22:20:00|13782.7|13781.2|13783.4|13780.5|13784.2|13781.9|13781.3|13778.8|234
1618439100000|2021-04-14 22:25:00|13783.3|13780.7|13782.8|13780.4|13783.6|13782|13782.4|13780.2|134
1618439400000|2021-04-14 22:30:00|13781.9|13779.4|13781|13779.5|13782.2|13780.8|13780.8|13779.3|123
1618439700000|2021-04-14 22:35:00|13780.9|13779.4|13779.7|13778.8|13781.3|13779.6|13779.6|13778.4|95
1618440000000|2021-04-14 22:40:00|13780.1|13778.6|13779.8|13778.3|13780.4|13778.8|13779.6|13777.9|64
1618440300000|2021-04-14 22:45:00|13779.9|13778.4|13779.8|13778.3|13780.4|13778.7|13779.4|13778|74
1618440600000|2021-04-14 22:50:00|13778.9|13777.4|13775.9|13774.4|13779|13777.5|13775.7|13774.2|102
1618440900000|2021-04-14 22:55:00|13775.8|13774.3|13777.7|13776.2|13778|13776.4|13775|13773.8|87
1618441200000|2021-04-14 23:00:00|13777.8|13776.3|13778|13776.5|13779|13777.9|13777.6|13776.3|99
1618441500000|2021-04-14 23:05:00|13778.1|13776.6|13777|13775.5|13778.2|13777.2|13775.7|13774.5|105
1618441800000|2021-04-14 23:10:00|13777.1|13775.6|13778.5|13777|13778.6|13777.4|13775.8|13774.7|111
1618442100000|2021-04-14 23:15:00|13778.4|13776.9|13777.2|13775.7|13778.4|13777.4|13776.9|13775.4|104
1618442400000|2021-04-14 23:20:00|13777.1|13775.6|13776.6|13775.7|13777.3|13775.9|13776.4|13775.2|80
1618442700000|2021-04-14 23:25:00|13776.5|13775.6|13775.7|13774.8|13777.2|13776|13775.6|13774.5|88
1618443000000|2021-04-14 23:30:00|13775.8|13774.9|13778.4|13776.9|13779.1|13777.6|13775.7|13774.8|137
1618443300000|2021-04-14 23:35:00|13778.5|13777|13778.9|13777.4|13779.7|13778.3|13778.1|13776.6|116
1618443600000|2021-04-14 23:40:00|13779|13777.5|13779.1|13778.2|13779.8|13778.7|13778.7|13777.3|147
1618443900000|2021-04-14 23:45:00|13778.8|13777.9|13779.6|13778.7|13780.1|13778.9|13778.5|13777.2|145
1618444200000|2021-04-14 23:50:00|13779.7|13778.8|13779.7|13778.8|13780.8|13779.8|13779.5|13778.4|121
1618444500000|2021-04-14 23:55:00|13779.6|13778.7|13778.7|13777.2|13780|13778.9|13778.3|13777|158
1618444800000|2021-04-15 00:00:00|13778.6|13777.1|13780.7|13779.2|13781.9|13780.5|13776.9|13775.5|253
1618445100000|2021-04-15 00:05:00|13780.5|13779|13785.2|13783.7|13785.2|13783.7|13780.5|13779|208
1618445400000|2021-04-15 00:10:00|13785.1|13783.6|13784.4|13782.9|13786.1|13784.6|13783.4|13781.9|215
1618445700000|2021-04-15 00:15:00|13784.3|13782.8|13783.1|13782.2|13785.4|13784.3|13783|13782.1|224
1618446000000|2021-04-15 00:20:00|13783|13782.1|13781|13779.5|13784|13782.5|13780.7|13779.5|250
1618446300000|2021-04-15 00:25:00|13781.1|13779.6|13782|13780.5|13783.2|13781.7|13780.5|13779|274
1618446600000|2021-04-15 00:30:00|13782.2|13780.7|13781|13780.1|13782.5|13781.4|13780|13779.1|219
1618446900000|2021-04-15 00:35:00|13781.4|13779.9|13784.9|13783.4|13785|13783.5|13781.2|13779.9|266
1618447200000|2021-04-15 00:40:00|13785|13783.5|13786.6|13785.7|13788.1|13786.9|13784.4|13783.4|272
1618447500000|2021-04-15 00:45:00|13786.3|13785.4|13786.6|13785.1|13787.2|13786.3|13785|13784.1|294
1618447800000|2021-04-15 00:50:00|13786.7|13785.2|13791.4|13789.9|13791.4|13789.9|13785.8|13784.5|446
1618448100000|2021-04-15 00:55:00|13790.4|13788.9|13791.8|13790.3|13792.9|13792|13789.9|13788.4|306
1618448400000|2021-04-15 01:00:00|13791.7|13790.2|13795.1|13793.6|13795.5|13794|13790.7|13789.8|317
1618448700000|2021-04-15 01:05:00|13795.2|13793.7|13792.3|13790.8|13795.5|13794.4|13790.2|13788.7|272
1618449000000|2021-04-15 01:10:00|13792.2|13790.7|13790.2|13788.7|13792.5|13791.3|13788.6|13787.6|258
1618449300000|2021-04-15 01:15:00|13790.3|13788.8|13792.2|13790.7|13793.2|13791.9|13788.8|13787.5|316
1618449600000|2021-04-15 01:20:00|13792.3|13790.8|13786.8|13785.3|13792.4|13791.3|13786.2|13784.7|305
1618449900000|2021-04-15 01:25:00|13786.7|13785.2|13786.6|13785.1|13787.3|13786.2|13784.4|13782.9|256
1618450200000|2021-04-15 01:30:00|13787.1|13785.6|13786.4|13784.9|13788.9|13788|13783.2|13781.9|390
1618450500000|2021-04-15 01:35:00|13786.3|13784.8|13779.3|13777.8|13787.5|13786|13778.9|13777.6|424
1618450800000|2021-04-15 01:40:00|13779.2|13777.7|13776.4|13774.9|13779.7|13778.4|13774|13772.6|509
1618451100000|2021-04-15 01:45:00|13776.2|13774.7|13773|13772.1|13776.4|13774.9|13768|13766.9|461
1618451400000|2021-04-15 01:50:00|13773.2|13771.7|13773.1|13771.6|13773.6|13772.4|13769.8|13768.8|362
1618451700000|2021-04-15 01:55:00|13772.6|13771.1|13773.6|13772.1|13773.9|13772.4|13771|13769.6|316
1618452000000|2021-04-15 02:00:00|13773.5|13772|13774|13773.1|13775.3|13774|13771|13769.6|373
1618452300000|2021-04-15 02:05:00|13773.8|13772.3|13773.6|13772.7|13774.4|13773.1|13771.2|13769.9|332
1618452600000|2021-04-15 02:10:00|13773.9|13772.4|13775.3|13773.8|13775.3|13773.8|13772|13770.6|366
1618452900000|2021-04-15 02:15:00|13775.2|13773.7|13771.8|13770.9|13776|13774.8|13771.1|13769.8|269
1618453200000|2021-04-15 02:20:00|13771.7|13770.8|13775|13774.1|13775.5|13774.3|13771.5|13770.1|259
1618453500000|2021-04-15 02:25:00|13775.1|13773.6|13773.8|13772.3|13775.6|13774.2|13772.6|13770.8|299
1618453800000|2021-04-15 02:30:00|13773.7|13772.2|13777|13775.5|13777.1|13775.6|13773.1|13771.6|319
1618454100000|2021-04-15 02:35:00|13777.2|13775.7|13777.2|13775.7|13778.1|13776.6|13775|13773.8|222
1618454400000|2021-04-15 02:40:00|13776.9|13776|13775.1|13774.2|13777|13776.1|13774.6|13773.4|228
1618454700000|2021-04-15 02:45:00|13775|13774.1|13778.2|13777.3|13778.4|13777.3|13774.6|13773.3|228
1618455000000|2021-04-15 02:50:00|13778.1|13777.2|13778.5|13777|13778.8|13777.3|13777|13775.7|255
1618455300000|2021-04-15 02:55:00|13778.4|13776.9|13773.8|13772.3|13778.9|13777.4|13773|13771.7|375
1618455600000|2021-04-15 03:00:00|13773.4|13772.5|13776.1|13774.6|13776.2|13775.1|13773|13771.7|281
1618455900000|2021-04-15 03:05:00|13776|13774.5|13775.3|13773.8|13776.3|13775.2|13774.7|13773.6|215
1618456200000|2021-04-15 03:10:00|13775.2|13773.7|13774|13773.1|13775.4|13774|13773.7|13772.4|171
1618456500000|2021-04-15 03:15:00|13773.8|13772.9|13775.1|13774.2|13775.3|13774.2|13772|13770.9|196
1618456800000|2021-04-15 03:20:00|13775.4|13773.9|13777.2|13776.3|13777.5|13776.4|13775.3|13773.8|212
1618457100000|2021-04-15 03:25:00|13777.1|13776.2|13776.5|13775|13778.3|13776.8|13776.1|13774.6|200
1618457400000|2021-04-15 03:30:00|13776.9|13775.4|13775|13773.5|13777|13775.5|13774.1|13773.2|245
1618457700000|2021-04-15 03:35:00|13774.6|13773.1|13773.9|13773|13774.8|13773.9|13772.3|13771.4|245
1618458000000|2021-04-15 03:40:00|13774|13773.1|13772.8|13771.9|13775|13773.8|13772|13770.8|206
1618458300000|2021-04-15 03:45:00|13772.9|13772|13772|13770.5|13773.5|13772.3|13770|13768.9|212
1618458600000|2021-04-15 03:50:00|13771.9|13770.4|13774.1|13772.6|13775.1|13774.2|13770.8|13769.9|174
1618458900000|2021-04-15 03:55:00|13773.7|13772.8|13773.2|13771.7|13774.3|13773.2|13772.5|13771|232
1618459200000|2021-04-15 04:00:00|13773.3|13771.8|13771.3|13770.4|13773.3|13771.8|13769.6|13768.5|217
1618459500000|2021-04-15 04:05:00|13771.2|13770.3|13769.9|13769|13772|13770.5|13769.8|13768.8|173
1618459800000|2021-04-15 04:10:00|13770.1|13769.2|13771.9|13771|13772.5|13771.3|13769.3|13768.2|197
1618460100000|2021-04-15 04:15:00|13772|13771.1|13774|13773.1|13774.5|13773.1|13771.5|13770.3|233
1618460400000|2021-04-15 04:20:00|13773.9|13773|13773.4|13771.9|13774.3|13773.4|13772.5|13771.3|187
1618460700000|2021-04-15 04:25:00|13773.3|13771.8|13774.7|13773.2|13775.4|13774.3|13773|13771.8|178
1618461000000|2021-04-15 04:30:00|13774.6|13773.1|13775|13773.5|13775.9|13774.8|13773.8|13772.5|185
1618461300000|2021-04-15 04:35:00|13775.1|13773.6|13772.8|13771.3|13775.1|13773.6|13771.8|13770.5|148
1618461600000|2021-04-15 04:40:00|13772.9|13771.4|13773|13772.1|13774.2|13773|13772.5|13771.2|143
1618461900000|2021-04-15 04:45:00|13772.9|13772|13766.2|13764.7|13773.5|13772|13765.5|13764.1|260
1618462200000|2021-04-15 04:50:00|13765.9|13765|13768.1|13766.6|13768.4|13767.2|13765.9|13764.7|154
1618462500000|2021-04-15 04:55:00|13768.2|13766.7|13766.9|13766|13768.5|13767.3|13766.8|13765.8|149
1618462800000|2021-04-15 05:00:00|13766.8|13765.9|13767|13766.1|13768.3|13767.4|13765.8|13764.6|233
1618463100000|2021-04-15 05:05:00|13766.9|13766|13773.9|13773|13774.2|13773.1|13766.9|13766|237
1618463400000|2021-04-15 05:10:00|13774|13773.1|13770.7|13769.2|13774.8|13773.4|13769.9|13768.7|236
1618463700000|2021-04-15 05:15:00|13770.8|13769.3|13769.5|13768.6|13771.9|13770.8|13769.1|13768.2|221
1618464000000|2021-04-15 05:20:00|13769.4|13768.5|13768.4|13767.5|13769.4|13768.5|13765.9|13764.8|256
1618464300000|2021-04-15 05:25:00|13768.3|13767.4|13770.1|13769.2|13771.8|13770.3|13768.1|13767.2|207
1618464600000|2021-04-15 05:30:00|13770|13769.1|13769.9|13769|13771.1|13770.2|13767.8|13766.7|243
1618464900000|2021-04-15 05:35:00|13769.8|13768.9|13772.2|13771.3|13773.6|13772.3|13769.8|13768.9|199
1618465200000|2021-04-15 05:40:00|13772.3|13771.4|13771.9|13771|13773.1|13772|13770.1|13769.1|232
1618465500000|2021-04-15 05:45:00|13771.5|13770.6|13776.2|13775.3|13777.2|13775.9|13771.2|13769.9|260
1618465800000|2021-04-15 05:50:00|13776.6|13775.1|13777.3|13775.8|13781.1|13780.1|13776.6|13775.1|340
1618466100000|2021-04-15 05:55:00|13777.2|13775.7|13774.8|13773.9|13777.4|13776.5|13774.4|13773.5|183
1618466400000|2021-04-15 06:00:00|13774.9|13774|13771.6|13770.1|13774.9|13774|13767.6|13766.5|436
1618466700000|2021-04-15 06:05:00|13771.5|13770|13778.3|13776.8|13778.5|13777.3|13771.3|13769.8|364
1618467000000|2021-04-15 06:10:00|13778.2|13776.7|13782.8|13781.3|13783.3|13782.1|13777|13776.1|402
1618467300000|2021-04-15 06:15:00|13782.9|13781.4|13785.1|13784.2|13785.6|13784.4|13778.7|13777.5|337
1618467600000|2021-04-15 06:20:00|13785.2|13783.6|13780.4|13778.9|13786.4|13785.2|13780.1|13778.6|335
1618467900000|2021-04-15 06:25:00|13780.3|13778.8|13778.2|13777.3|13783.5|13782.3|13778.2|13777|384
1618468200000|2021-04-15 06:30:00|13778.4|13777.5|13777|13776.1|13780.1|13779.2|13776.3|13774.9|342
1618468500000|2021-04-15 06:35:00|13776.9|13776|13778.7|13777.8|13781.4|13780.5|13775.1|13774.2|293
1618468800000|2021-04-15 06:40:00|13778.9|13778|13783.2|13781.7|13783.9|13782.7|13777.6|13776.6|363
1618469100000|2021-04-15 06:45:00|13783|13782.1|13784.3|13783.4|13785.3|13784.4|13781.7|13780.6|393
1618469400000|2021-04-15 06:50:00|13784.4|13783.5|13778.8|13777.9|13784.4|13783.5|13778.2|13777.2|272
1618469700000|2021-04-15 06:55:00|13778.9|13778|13777.5|13776.6|13782.8|13781.8|13776.9|13775.8|390
1618470000000|2021-04-15 07:00:00|13777.9|13776.4|13784|13783.1|13788.5|13787.1|13777.8|13776.3|344
1618470300000|2021-04-15 07:05:00|13783.9|13783|13788.3|13787.4|13789.2|13788|13783.9|13783|360
1618470600000|2021-04-15 07:10:00|13788.6|13787.7|13786.8|13785.3|13791.9|13791|13784.5|13783|448
1618470900000|2021-04-15 07:15:00|13786.7|13785.2|13792.4|13790.9|13794.7|13793.8|13785.9|13784.8|477
1618471200000|2021-04-15 07:20:00|13792|13791.1|13795.7|13794.2|13796.1|13794.8|13791.4|13790.2|374
1618471500000|2021-04-15 07:25:00|13795.9|13794.4|13793.8|13792.3|13799|13798.1|13793.4|13792.2|512
1618471800000|2021-04-15 07:30:00|13793.9|13793|13791.8|13790.9|13795.7|13794.5|13791.4|13790.5|473
1618472100000|2021-04-15 07:35:00|13791.9|13791|13792.9|13792|13794.3|13793.2|13789.2|13788.1|477
1618472400000|2021-04-15 07:40:00|13793|13792.1|13790.6|13789.1|13795|13794|13788.3|13787|431
1618472700000|2021-04-15 07:45:00|13790.4|13789.5|13792.9|13791.4|13794.2|13793.2|13789.7|13788.4|388
1618473000000|2021-04-15 07:50:00|13792.8|13791.3|13792.5|13791|13796.1|13795|13790|13788.8|386
1618473300000|2021-04-15 07:55:00|13791.7|13790.8|13793.7|13792.8|13796.4|13795.5|13791.3|13790.4|425
1618473600000|2021-04-15 08:00:00|13793.6|13792.7|13788.8|13787.9|13793.7|13792.8|13788.3|13787.2|460
1618473900000|2021-04-15 08:05:00|13789|13788.1|13791.4|13790.5|13791.5|13790.6|13788.5|13787.6|324
1618474200000|2021-04-15 08:10:00|13791.5|13790.6|13793.4|13792.5|13794.2|13793.1|13788.9|13788|323
1618474500000|2021-04-15 08:15:00|13793.7|13792.8|13791.1|13790.2|13794.1|13793.2|13789.7|13788.6|379
1618474800000|2021-04-15 08:20:00|13791|13789.5|13782.7|13781.8|13791.2|13789.8|13781.7|13780.8|308
1618475100000|2021-04-15 08:25:00|13782.8|13781.9|13783.6|13782.7|13785.9|13785|13782.6|13781.7|344
1618475400000|2021-04-15 08:30:00|13784|13783.1|13780.8|13779.9|13785.4|13784.3|13780.3|13779.4|376
1618475700000|2021-04-15 08:35:00|13780.7|13779.8|13782.4|13781.5|13782.4|13781.5|13779.1|13777.9|294
1618476000000|2021-04-15 08:40:00|13782.6|13781.7|13787.9|13787|13789.1|13788.2|13782.3|13781.2|462
1618476300000|2021-04-15 08:45:00|13788.1|13786.6|13788|13787.1|13791.1|13790.2|13782.1|13781.2|421
1618476600000|2021-04-15 08:50:00|13788.1|13787.2|13782.9|13782|13789|13788.1|13782.6|13781.7|354
1618476900000|2021-04-15 08:55:00|13782.7|13781.8|13778.6|13777.7|13786.1|13785.1|13778.5|13777.6|461
1618477200000|2021-04-15 09:00:00|13778.5|13777.6|13786.1|13785.2|13787.1|13786.2|13777.4|13776.2|459
1618477500000|2021-04-15 09:05:00|13786.2|13785.3|13783.8|13782.3|13786.9|13785.9|13780.2|13779.2|390
1618477800000|2021-04-15 09:10:00|13783.3|13782.4|13788|13787.1|13789|13787.7|13781.6|13780.7|392
1618478100000|2021-04-15 09:15:00|13788.1|13787.2|13795.9|13795|13796.2|13795.3|13787.8|13786.8|431
1618478400000|2021-04-15 09:20:00|13796|13795.1|13803|13802.1|13805.9|13804.8|13795.8|13794.7|491
1618478700000|2021-04-15 09:25:00|13802.9|13802|13802.9|13802|13805.8|13804.4|13798.6|13797.5|399
1618479000000|2021-04-15 09:30:00|13803|13802.1|13807.3|13805.8|13809.5|13808.5|13802.7|13801.8|450
1618479300000|2021-04-15 09:35:00|13807.2|13805.7|13800.8|13799.3|13807.2|13805.8|13797.9|13796.6|418
1618479600000|2021-04-15 09:40:00|13800.4|13799.5|13800.3|13798.8|13800.8|13799.7|13797.7|13796.7|287
1618479900000|2021-04-15 09:45:00|13800.2|13798.7|13796.8|13795.3|13800.9|13799.9|13795.6|13794.4|382
1618480200000|2021-04-15 09:50:00|13796.7|13795.2|13792.8|13791.9|13798|13797|13792.8|13791.9|308
1618480500000|2021-04-15 09:55:00|13792.7|13791.8|13791.7|13790.8|13795.3|13794.2|13791.1|13790|297
1618480800000|2021-04-15 10:00:00|13792|13791.1|13789.2|13788.3|13792|13791.1|13786.6|13785.7|345
1618481100000|2021-04-15 10:05:00|13789.3|13788.4|13786.3|13785.4|13789.3|13788.4|13783.7|13782.6|339
1618481400000|2021-04-15 10:10:00|13786.4|13785.5|13789.7|13788.8|13790|13788.9|13785.7|13784.8|402
1618481700000|2021-04-15 10:15:00|13790.1|13788.6|13785.5|13784.6|13793.2|13792.3|13785.1|13783.9|336
1618482000000|2021-04-15 10:20:00|13785.4|13784.5|13786|13785.1|13786.4|13785.2|13778.8|13777.9|370
1618482300000|2021-04-15 10:25:00|13786.3|13784.8|13786.1|13784.6|13788.5|13787.6|13783.3|13782.3|444
1618482600000|2021-04-15 10:30:00|13786.3|13784.8|13781.6|13780.1|13787.1|13785.7|13781|13780|407
1618482900000|2021-04-15 10:35:00|13781.4|13780.5|13784|13782.5|13785.1|13784.2|13779.9|13779|427
1618483200000|2021-04-15 10:40:00|13783.2|13782.3|13783.4|13782.5|13785.9|13785|13780.5|13779.6|375
1618483500000|2021-04-15 10:45:00|13783.5|13782.6|13784.1|13783.2|13785.3|13784.4|13781.5|13780.6|282
1618483800000|2021-04-15 10:50:00|13785.4|13784.5|13785.6|13784.7|13787.7|13786.8|13782.9|13782|349
1618484100000|2021-04-15 10:55:00|13785.5|13784.6|13765.4|13764.5|13786.8|13785.9|13762.1|13761.2|752
1618484400000|2021-04-15 11:00:00|13765.5|13764.6|13769.1|13767.6|13771|13770.1|13763.4|13762.2|509
1618484700000|2021-04-15 11:05:00|13769.2|13767.7|13775.9|13774.4|13776.5|13775.6|13767.9|13766.8|404
1618485000000|2021-04-15 11:10:00|13775.7|13774.8|13774.2|13773.3|13777.2|13776.3|13771.2|13770|347
1618485300000|2021-04-15 11:15:00|13774.1|13773.2|13778.1|13777.2|13779.1|13777.9|13774.1|13773.2|381
1618485600000|2021-04-15 11:20:00|13779.2|13778.3|13775.8|13774.3|13779.2|13778.3|13774|13773.1|268
1618485900000|2021-04-15 11:25:00|13775.9|13774.4|13779.1|13778.2|13779.4|13778.4|13774.6|13773.7|286
1618486200000|2021-04-15 11:30:00|13778.4|13777.5|13776|13775.1|13780.1|13779|13775.7|13774.6|349
1618486500000|2021-04-15 11:35:00|13776.1|13775.2|13777|13776.1|13779.2|13778.3|13773.8|13772.9|281
1618486800000|2021-04-15 11:40:00|13777.1|13776.2|13783.5|13782.6|13783.8|13782.9|13773.2|13772.3|366
1618487100000|2021-04-15 11:45:00|13783.3|13782.4|13786.9|13786|13787.1|13786.2|13781|13780.1|360
1618487400000|2021-04-15 11:50:00|13786.8|13785.9|13782.5|13781|13786.9|13786|13781|13780.1|339
1618487700000|2021-04-15 11:55:00|13782.4|13780.9|13787.2|13786.3|13789.2|13788.3|13782|13780.9|325
1618488000000|2021-04-15 12:00:00|13788.4|13786.9|13791.1|13790.2|13795.2|13794|13788|13786.8|443
1618488300000|2021-04-15 12:05:00|13791.3|13790.4|13796.7|13795.8|13798.2|13797.3|13791.2|13790.3|387
1618488600000|2021-04-15 12:10:00|13796.8|13795.9|13798.3|13796.8|13800|13799|13796.6|13795.7|377
1618488900000|2021-04-15 12:15:00|13798.8|13797.9|13798.4|13796.9|13799.7|13798.7|13796.7|13795.6|353
1618489200000|2021-04-15 12:20:00|13798.6|13797.7|13793.8|13792.9|13800.4|13799.3|13792.5|13791.6|379
1618489500000|2021-04-15 12:25:00|13793.7|13792.8|13787.5|13784.1|13793.9|13792.9|13786.5|13783.5|383
1618489800000|2021-04-15 12:30:00|13787.6|13783.7|13798.1|13796.6|13802.2|13801|13782|13780.5|801
1618490100000|2021-04-15 12:35:00|13797.9|13796.4|13795.5|13794.6|13801.5|13800.4|13792.5|13791|664
1618490400000|2021-04-15 12:40:00|13795.4|13794.5|13798.6|13797.7|13799.2|13798|13794|13793.1|619
1618490700000|2021-04-15 12:45:00|13798.5|13797.6|13804.6|13803.1|13808.2|13807.1|13797.6|13796.5|645
1618491000000|2021-04-15 12:50:00|13804.7|13803.2|13799.5|13798.6|13805.1|13803.8|13796.6|13795.6|628
1618491300000|2021-04-15 12:55:00|13800|13798.5|13785.8|13784.9|13800|13798.5|13785.5|13784.3|624
1618491600000|2021-04-15 13:00:00|13786.4|13785.4|13784.4|13783.5|13788.4|13787.2|13782.2|13780.9|736
1618491900000|2021-04-15 13:05:00|13784.7|13783.2|13784.6|13783.7|13784.7|13783.7|13781|13779.9|495
1618492200000|2021-04-15 13:10:00|13785.3|13783.8|13789.1|13787.6|13789.5|13788.4|13784.9|13783.7|446
1618492500000|2021-04-15 13:15:00|13789.2|13787.7|13789.3|13788.4|13792.6|13791.7|13787.9|13786.4|428
1618492800000|2021-04-15 13:20:00|13789.4|13788.5|13786.9|13786|13791.1|13789.9|13782.9|13782|441
1618493100000|2021-04-15 13:25:00|13786.8|13785.9|13791|13789.5|13791.2|13790.1|13786.6|13785.1|421
1618493400000|2021-04-15 13:30:00|13791.1|13789.6|13787.7|13786.2|13794.1|13792.9|13785.6|13784.4|612
1618493700000|2021-04-15 13:35:00|13787.6|13786.1|13773.8|13772.9|13790.1|13788.9|13773.4|13772.5|610
1618494000000|2021-04-15 13:40:00|13773.7|13772.8|13778.6|13777.1|13778.7|13777.2|13772|13771|914
1618494300000|2021-04-15 13:45:00|13778.5|13777|13777.2|13776.3|13780|13779.1|13775.9|13774.9|839
1618494600000|2021-04-15 13:50:00|13777.3|13776.4|13788.3|13787.4|13790.3|13789.1|13777.3|13776.4|857
1618494900000|2021-04-15 13:55:00|13788.4|13787.5|13785.8|13784.9|13789.1|13787.9|13781.9|13781|707
1618495200000|2021-04-15 14:00:00|13786.2|13784.7|13789.5|13788|13789.6|13788.4|13775.9|13775|923
1618495500000|2021-04-15 14:05:00|13789.4|13787.9|13786.7|13785.8|13792.2|13791.1|13783.9|13783|882
1618495800000|2021-04-15 14:10:00|13786.8|13785.9|13794.2|13792.7|13794.8|13793.5|13785.8|13784.9|716
1618496100000|2021-04-15 14:15:00|13794.1|13792.6|13784.5|13783.6|13794.1|13793|13782.7|13781.8|770
1618496400000|2021-04-15 14:20:00|13784.3|13783.4|13782.1|13780.6|13785|13784.1|13778.6|13777.5|787
1618496700000|2021-04-15 14:25:00|13781.9|13781|13788.6|13787.7|13789|13787.7|13781.4|13780.5|784
1618497000000|2021-04-15 14:30:00|13788.5|13787.6|13782.1|13781.2|13789.6|13788.4|13781.5|13780.3|696
1618497300000|2021-04-15 14:35:00|13782|13781.1|13785.1|13784.2|13788.1|13786.7|13778.8|13777.8|625
1618497600000|2021-04-15 14:40:00|13785.2|13784.3|13788.1|13787.2|13789|13787.8|13784.1|13783.2|675
1618497900000|2021-04-15 14:45:00|13788|13787.1|13786.3|13785.4|13789.2|13787.9|13781.9|13780.8|727
1618498200000|2021-04-15 14:50:00|13786.2|13785.3|13791.9|13791|13793.1|13792.2|13780.9|13780|946
1618498500000|2021-04-15 14:55:00|13791.8|13790.9|13794.9|13794|13795.7|13794.7|13787.6|13786.3|965
1618498800000|2021-04-15 15:00:00|13794.8|13793.9|13792.6|13791.7|13796.1|13794.9|13791.3|13790.1|949
1618499100000|2021-04-15 15:05:00|13792.4|13791.5|13791.3|13790.4|13795.8|13794.8|13789.1|13788.1|695
1618499400000|2021-04-15 15:10:00|13790.9|13790|13792.4|13790.9|13793.4|13792.1|13788.9|13788|660
1618499700000|2021-04-15 15:15:00|13792.6|13791.1|13790|13789.1|13793.4|13792.3|13787|13785.8|639
1618500000000|2021-04-15 15:20:00|13789.9|13789|13789.8|13788.3|13792.5|13791.3|13787.8|13786.4|528
1618500300000|2021-04-15 15:25:00|13790|13788.5|13785|13783.5|13790|13788.5|13784.6|13783.5|632
1618500600000|2021-04-15 15:30:00|13784.7|13783.8|13785|13784.1|13785.3|13784.2|13779.9|13778.7|690
1618500900000|2021-04-15 15:35:00|13785.1|13784.2|13783|13782.1|13785.1|13784.2|13779|13778.1|547
1618501200000|2021-04-15 15:40:00|13782.9|13782|13779|13778.1|13783.1|13782.2|13776.9|13775.5|474
1618501500000|2021-04-15 15:45:00|13779.1|13778.2|13781.1|13779.6|13781.9|13780.6|13774.5|13773.6|575
1618501800000|2021-04-15 15:50:00|13781.4|13779.9|13785.5|13784|13785.7|13784.3|13777.4|13776.5|546
1618502100000|2021-04-15 15:55:00|13785.4|13783.9|13780.1|13779.2|13786.5|13785.4|13779.9|13779|614
1618502400000|2021-04-15 16:00:00|13780.2|13779.3|13782.3|13781.4|13783.4|13782.4|13777.7|13776.8|528
1618502700000|2021-04-15 16:05:00|13782.2|13781.3|13782.9|13782|13784.4|13783.3|13781.9|13780.4|404
1618503000000|2021-04-15 16:10:00|13783.1|13782.2|13779.1|13778.2|13784.2|13783.3|13778.8|13777.9|357
1618503300000|2021-04-15 16:15:00|13779|13778.1|13780.9|13779.4|13783.9|13782.4|13778.8|13777.9|467
1618503600000|2021-04-15 16:20:00|13780.8|13779.3|13782|13780.5|13782.2|13780.9|13778.4|13777.3|290
1618503900000|2021-04-15 16:25:00|13781.9|13780.4|13782.2|13781.3|13784.2|13782.9|13781.2|13780.3|394
1618504200000|2021-04-15 16:30:00|13782.1|13781.2|13782.1|13781.2|13785.1|13784.1|13780.8|13779.9|364
1618504500000|2021-04-15 16:35:00|13782|13781.1|13786.2|13785.3|13786.4|13785.3|13780.7|13779.8|475
1618504800000|2021-04-15 16:40:00|13786|13785.1|13788.1|13787.2|13788.5|13787.3|13785.2|13784|451
1618505100000|2021-04-15 16:45:00|13788.2|13787.3|13786|13785.1|13788.7|13787.8|13785.8|13784.5|397
1618505400000|2021-04-15 16:50:00|13786.1|13785.2|13783.8|13782.9|13788.9|13788|13783.8|13782.6|388
1618505700000|2021-04-15 16:55:00|13783.9|13783|13786.9|13786|13788.2|13787.3|13783.4|13782.5|503
1618506000000|2021-04-15 17:00:00|13786.7|13785.8|13785.9|13785|13786.9|13785.9|13781.3|13780.4|383
1618506300000|2021-04-15 17:05:00|13785.5|13784.6|13780|13779.1|13785.9|13785|13778.7|13777.8|387
1618506600000|2021-04-15 17:10:00|13779.9|13779|13775|13774.1|13781.1|13780.1|13773.8|13772.9|399
1618506900000|2021-04-15 17:15:00|13775.1|13774.2|13778.6|13777.7|13779|13777.8|13773.9|13773|457
1618507200000|2021-04-15 17:20:00|13778.4|13777.5|13775.9|13775|13779.9|13779|13775.7|13774.8|351
1618507500000|2021-04-15 17:25:00|13775.8|13774.9|13781.1|13780.2|13782.2|13781.1|13775.8|13774.9|345
1618507800000|2021-04-15 17:30:00|13781.2|13780.3|13782.1|13781.2|13784.3|13783.3|13779.8|13778.9|322
1618508100000|2021-04-15 17:35:00|13782.2|13781.3|13784|13783.1|13785.1|13784.2|13781.9|13781|274
1618508400000|2021-04-15 17:40:00|13783.9|13783|13785|13784.1|13785|13784.1|13782.9|13782|205
1618508700000|2021-04-15 17:45:00|13784.9|13784|13784.9|13784|13785.4|13784.5|13782.7|13781.8|258
1618509000000|2021-04-15 17:50:00|13784.8|13783.9|13785.4|13784.5|13788|13787.1|13784.4|13783.2|330
1618509300000|2021-04-15 17:55:00|13785.7|13784.2|13786.4|13785.5|13788.6|13787.7|13784|13783.1|265
1618509600000|2021-04-15 18:00:00|13786.3|13785.4|13787.1|13786.2|13787.3|13786.4|13784.7|13783.8|332
1618509900000|2021-04-15 18:05:00|13787|13786.1|13787.9|13787|13788.1|13787.2|13786.3|13785.4|254
1618510200000|2021-04-15 18:10:00|13788|13787.1|13788.7|13787.8|13789|13788.1|13786.9|13786|266
1618510500000|2021-04-15 18:15:00|13788.8|13787.9|13790.8|13789.9|13791|13790|13787.2|13786|350
1618510800000|2021-04-15 18:20:00|13790.7|13789.8|13792.1|13791.2|13793|13791.7|13790.6|13789.3|263
1618511100000|2021-04-15 18:25:00|13792.2|13791.3|13791.9|13790.4|13793|13791.9|13790.9|13789.7|351
1618511400000|2021-04-15 18:30:00|13792|13790.5|13791.2|13790.3|13792.1|13791.2|13789.6|13788.7|315
1618511700000|2021-04-15 18:35:00|13791.1|13790.2|13790.9|13790|13792.4|13791.5|13790|13789.1|213
1618512000000|2021-04-15 18:40:00|13790.8|13789.9|13791.5|13790.6|13792.2|13791.2|13790.5|13789.6|220
1618512300000|2021-04-15 18:45:00|13791.6|13790.7|13791|13790.1|13791.7|13790.8|13789.9|13789|239
1618512600000|2021-04-15 18:50:00|13791.1|13790.2|13790.4|13789.5|13791.9|13791|13790|13789.1|241
1618512900000|2021-04-15 18:55:00|13790.5|13789.6|13791.2|13790.3|13792.3|13791.4|13788.7|13787.8|272
1618513200000|2021-04-15 19:00:00|13791.1|13790.2|13791|13789.5|13792.3|13791.4|13789.4|13788.4|296
1618513500000|2021-04-15 19:05:00|13790.9|13789.4|13788.9|13787.4|13792.4|13791.2|13787.9|13786.5|282
1618513800000|2021-04-15 19:10:00|13789|13787.5|13789|13788.1|13790|13788.5|13787.7|13786.5|242
1618514100000|2021-04-15 19:15:00|13789.1|13788.2|13790.1|13789.2|13790.7|13789.6|13789.1|13787.9|366
1618514400000|2021-04-15 19:20:00|13790.2|13789.3|13788.1|13787.2|13790.2|13789.3|13787.4|13786.2|216
1618514700000|2021-04-15 19:25:00|13788|13787.1|13790.1|13789.2|13790.9|13789.8|13787.9|13787|186
1618515000000|2021-04-15 19:30:00|13790|13789.1|13794.7|13793.8|13795.2|13794.3|13790|13789.1|322
1618515300000|2021-04-15 19:35:00|13794.8|13793.9|13790|13788.5|13794.9|13794|13789.5|13788.3|331
1618515600000|2021-04-15 19:40:00|13790.1|13788.6|13788.9|13787.4|13790.7|13789.4|13787.3|13786.3|342
1618515900000|2021-04-15 19:45:00|13789|13787.5|13787.8|13786.9|13790.3|13789.3|13787.6|13786.6|332
1618516200000|2021-04-15 19:50:00|13787.9|13787|13786.9|13786|13789.7|13788.8|13786.7|13785.5|288
1618516500000|2021-04-15 19:55:00|13786.8|13785.9|13788.9|13788|13789.2|13788.2|13783.8|13782.8|561
1618516800000|2021-04-15 20:00:00|13788.4|13787.5|13786.2|13785.3|13789.1|13788|13785.2|13784.3|472
1618517100000|2021-04-15 20:05:00|13786.1|13785.2|13785.8|13784.9|13787.5|13786.2|13785.5|13784.3|155
1618517400000|2021-04-15 20:10:00|13785.7|13784.3|13784.2|13783.3|13786.2|13785|13784|13782.7|158
1618517700000|2021-04-15 20:15:00|13784.1|13783.2|13784|13783.1|13785.6|13784.3|13783.8|13782.7|158
1618518000000|2021-04-15 20:20:00|13783.9|13783|13783|13782.1|13784|13783.1|13782.7|13781.7|78
1618518300000|2021-04-15 20:25:00|13782.9|13782|13784.1|13783.2|13784.2|13783.3|13781.8|13780.3|157
1618518600000|2021-04-15 20:30:00|13784.2|13783.3|13785.2|13784.3|13785.9|13785|13784|13783.1|117
1618518900000|2021-04-15 20:35:00|13785.3|13784.4|13785.1|13784.2|13785.4|13784.5|13784.1|13783|111
1618519200000|2021-04-15 20:40:00|13785.2|13784.3|13784|13783.1|13785.6|13784.5|13783.5|13782.5|154
1618519500000|2021-04-15 20:45:00|13784.1|13783.2|13783.1|13781.6|13784.6|13783.3|13782.8|13781.4|227
1618519800000|2021-04-15 20:50:00|13783.2|13781.7|13779.6|13778.1|13783.2|13781.7|13779.2|13777.7|345
1618520100000|2021-04-15 20:55:00|13779.4|13777.9|13788.3|13780|13789.6|13780.4|13779.4|13777.9|327
1618520400000|2021-04-15 21:00:00|13786.9|13777|13789.8|13779.8|13790.1|13780.1|13785.1|13777|27
1618520700000|2021-04-15 21:05:00|13788.8|13778.8|13788.3|13778.3|13791.5|13781.5|13785.6|13775.6|121
1618521000000|2021-04-15 21:10:00|13788.6|13778.6|13789|13779|13791.9|13782|13785.9|13775.9|276
1618521300000|2021-04-15 21:15:00|13788.9|13778.9|13789.5|13779.5|13790.6|13780.6|13788.6|13778.6|105
1618521600000|2021-04-15 21:20:00|13789.6|13779.6|13789.1|13779.1|13790.8|13780.8|13788.7|13778.7|98
1618521900000|2021-04-15 21:25:00|13789.2|13779.2|13789.9|13779.9|13791.2|13781.2|13788.5|13778.5|97
1618522200000|2021-04-15 21:30:00|13789.1|13779.1|13792|13783|13792.3|13783.5|13789.1|13779.1|225
1618522500000|2021-04-15 21:35:00|13792.3|13782.6|13789.1|13779.1|13792.7|13783.8|13788.4|13778.4|243
1618522800000|2021-04-15 21:40:00|13789.5|13779.5|13790.5|13780.5|13792|13783|13787.9|13777.9|187
1618523100000|2021-04-15 21:45:00|13790.7|13780.7|13791.1|13781.1|13793.1|13783.2|13787.9|13777.9|264
1618523400000|2021-04-15 21:50:00|13791|13781|13790.7|13780.7|13792.8|13783.3|13788.4|13778.4|524
1618523700000|2021-04-15 21:55:00|13790.9|13780.9|13790.2|13780.2|13791.8|13783|13787|13777|476
1618524000000|2021-04-15 22:00:00|13790.5|13780.5|13788.1|13782.9|13791.1|13784.9|13785.9|13778|446
1618524300000|2021-04-15 22:05:00|13788|13783.2|13786.2|13782.1|13788.4|13784.6|13785.5|13781|291
1618524600000|2021-04-15 22:10:00|13786.5|13781.7|13788.1|13785.1|13788.2|13785.6|13785.8|13781.7|235
1618524900000|2021-04-15 22:15:00|13788|13785|13786.3|13784.8|13789.1|13786.6|13785.2|13782.9|287
1618525200000|2021-04-15 22:20:00|13786.6|13784.5|13786.5|13785|13789.1|13787.1|13786.1|13784.2|211
1618525500000|2021-04-15 22:25:00|13786.4|13784.9|13786.1|13783.7|13786.8|13785.1|13785.6|13783.5|149
1618525800000|2021-04-15 22:30:00|13785.8|13784.3|13787.1|13785.6|13787.7|13786.1|13785.7|13784.2|126
1618526100000|2021-04-15 22:35:00|13787|13785.5|13785.6|13784.1|13787.5|13785.7|13785.5|13783.6|104
1618526400000|2021-04-15 22:40:00|13785.5|13784|13785.4|13783.9|13786.1|13784.1|13785.2|13783.3|89
1618526700000|2021-04-15 22:45:00|13785.5|13784|13785|13783.5|13785.9|13784.1|13784.3|13782.6|102
1618527000000|2021-04-15 22:50:00|13785.1|13783.6|13783.8|13781.7|13785.2|13783.7|13783|13781.2|125
1618527300000|2021-04-15 22:55:00|13783.5|13782|13782.4|13780.9|13784.4|13783|13781.9|13780|165
1618527600000|2021-04-15 23:00:00|13782.2|13781.3|13784.8|13783.3|13785.4|13783.9|13782|13780.5|203
1618527900000|2021-04-15 23:05:00|13784.7|13783.2|13783.8|13782.3|13784.9|13783.4|13783.5|13782.2|110
1618528200000|2021-04-15 23:10:00|13783|13782.1|13782.8|13781.9|13783.9|13782.7|13782.7|13781.4|99
1618528500000|2021-04-15 23:15:00|13782.7|13781.8|13783.2|13782.3|13784.2|13782.8|13782.4|13781.5|133
1618528800000|2021-04-15 23:20:00|13783.1|13782.2|13783.3|13782.4|13783.8|13782.6|13782.9|13781.7|103
1618529100000|2021-04-15 23:25:00|13783.6|13782.1|13785.8|13784.3|13786.1|13784.8|13783.6|13782.1|153
1618529400000|2021-04-15 23:30:00|13785.9|13784.4|13784.9|13783.4|13786|13784.7|13784.1|13782.6|173
1618529700000|2021-04-15 23:35:00|13784.8|13783.3|13784.5|13783|13785.8|13784.3|13784.4|13782.9|180
1618530000000|2021-04-15 23:40:00|13784.4|13782.9|13786|13784.5|13786.1|13784.8|13784.1|13782.9|147
1618530300000|2021-04-15 23:45:00|13785.8|13784.3|13786.4|13784.9|13786.5|13785|13785|13783.5|182
1618530600000|2021-04-15 23:50:00|13786.2|13784.7|13785.1|13783.6|13786.5|13785|13784.8|13783.3|135
1618530900000|2021-04-15 23:55:00|13785.2|13783.7|13784.3|13782.8|13785.2|13783.7|13783.7|13782.4|113
1618531200000|2021-04-16 00:00:00|13784.4|13782.9|13785.8|13784.9|13786.5|13785.4|13782.6|13781.3|389
1618531500000|2021-04-16 00:05:00|13786.1|13784.6|13784.9|13784|13786.2|13784.7|13782.5|13781.4|248
1618531800000|2021-04-16 00:10:00|13784.8|13783.9|13782.7|13781.2|13786.1|13784.6|13782.5|13781.2|224
1618532100000|2021-04-16 00:15:00|13782.8|13781.3|13779.9|13778.4|13783.3|13782.1|13779.6|13778.1|298
1618532400000|2021-04-16 00:20:00|13780|13778.5|13777.2|13775.7|13780.6|13779.2|13776.8|13775.6|258
1618532700000|2021-04-16 00:25:00|13777.1|13775.6|13774.3|13772.8|13777.2|13775.7|13774.1|13772.7|357
1618533000000|2021-04-16 00:30:00|13774.4|13772.9|13774.1|13772.6|13775|13773.5|13773.7|13772.2|337
1618533300000|2021-04-16 00:35:00|13774.2|13772.7|13771.6|13770.1|13774.5|13773.3|13771.2|13769.9|270
1618533600000|2021-04-16 00:40:00|13771.7|13770.2|13771.1|13770.2|13773.1|13771.6|13770.1|13769|289
1618533900000|2021-04-16 00:45:00|13771.2|13770.3|13769.2|13768.3|13773.1|13772.2|13769.2|13767.9|360
1618534200000|2021-04-16 00:50:00|13769.3|13768.4|13771.4|13769.9|13772.1|13771.1|13768.7|13767.2|341
1618534500000|2021-04-16 00:55:00|13771.2|13769.7|13769.2|13767.7|13771.2|13769.7|13766.3|13765.1|464
1618534800000|2021-04-16 01:00:00|13769.1|13767.6|13764.2|13762.7|13771.7|13770.6|13762.9|13761.6|633
1618535100000|2021-04-16 01:05:00|13764.1|13762.6|13764|13762.5|13764.6|13763.2|13759|13757.6|679
1618535400000|2021-04-16 01:10:00|13763.9|13762.4|13761.2|13759.7|13765.6|13764.2|13761|13759.5|507
1618535700000|2021-04-16 01:15:00|13761.1|13759.6|13758.1|13757.2|13761.6|13760.1|13756.7|13755.2|523
1618536000000|2021-04-16 01:20:00|13759.4|13757.9|13760.5|13759|13761.4|13759.9|13756.2|13755|482
1618536300000|2021-04-16 01:25:00|13760.6|13759.1|13760.3|13758.8|13763.6|13762.2|13758.5|13757.5|517
1618536600000|2021-04-16 01:30:00|13759.8|13758.3|13758|13756.5|13759.9|13758.4|13755.1|13753.6|559
1618536900000|2021-04-16 01:35:00|13758.3|13756.8|13759.4|13757.9|13759.7|13758.2|13757.4|13755.9|468
1618537200000|2021-04-16 01:40:00|13759.5|13758|13755.8|13754.3|13759.7|13758.2|13755.2|13753.8|372
1618537500000|2021-04-16 01:45:00|13755.7|13754.2|13759.3|13757.8|13760.6|13759.2|13755.6|13754.1|393
1618537800000|2021-04-16 01:50:00|13759.2|13757.7|13761.7|13760.2|13762.8|13761.3|13758.5|13757.3|366
1618538100000|2021-04-16 01:55:00|13761.8|13760.3|13759.5|13758|13762.3|13760.8|13757.3|13755.8|421
1618538400000|2021-04-16 02:00:00|13759.6|13758.1|13760.3|13758.8|13761.7|13760.2|13758.7|13757.2|576
1618538700000|2021-04-16 02:05:00|13760.2|13758.7|13755.6|13754.1|13760.5|13759|13754.3|13752.8|566
1618539000000|2021-04-16 02:10:00|13755.7|13754.2|13757.5|13756|13757.6|13756.1|13753.2|13751.8|384
1618539300000|2021-04-16 02:15:00|13757.6|13756.1|13755.2|13753.7|13758.6|13757.2|13755|13753.6|335
1618539600000|2021-04-16 02:20:00|13755.3|13753.8|13758.2|13757.3|13758.8|13757.8|13754.6|13753.7|273
1618539900000|2021-04-16 02:25:00|13758.1|13757.2|13757.3|13755.8|13759|13757.9|13755.6|13754.7|239
1618540200000|2021-04-16 02:30:00|13756.7|13755.5|13756.4|13755.5|13757.7|13756.8|13756.2|13755|250
1618540500000|2021-04-16 02:35:00|13756.3|13755.4|13757.9|13756.4|13758.5|13757.4|13755.9|13754.9|227
1618540800000|2021-04-16 02:40:00|13758|13756.5|13756.1|13754.6|13758.5|13757.3|13755.3|13754.1|257
1618541100000|2021-04-16 02:45:00|13756.4|13754.9|13758.2|13756.7|13759.9|13758.6|13755.8|13754.6|275
1618541400000|2021-04-16 02:50:00|13758.1|13756.6|13754.4|13752.9|13758.2|13756.7|13754.1|13752.8|278
1618541700000|2021-04-16 02:55:00|13754.5|13753|13759.8|13758.3|13760|13758.8|13754.3|13753|289
1618542000000|2021-04-16 03:00:00|13759.4|13758.5|13758.7|13757.2|13760.6|13759.4|13757.1|13755.8|289
1618542300000|2021-04-16 03:05:00|13758.6|13757.1|13759.9|13758.4|13759.9|13758.6|13758.1|13756.8|153
1618542600000|2021-04-16 03:10:00|13759.8|13758.3|13760.9|13760|13761.2|13760.1|13757.1|13755.7|310
1618542900000|2021-04-16 03:15:00|13760.8|13759.9|13761.3|13760.4|13762.6|13761.2|13759.8|13758.5|300
1618543200000|2021-04-16 03:20:00|13761.6|13760.1|13761.6|13760.1|13762.1|13760.6|13760.5|13759.3|206
1618543500000|2021-04-16 03:25:00|13761.5|13760|13760.4|13758.9|13763.3|13761.8|13759.5|13758.2|203
1618543800000|2021-04-16 03:30:00|13760.2|13758.7|13758.3|13756.8|13761.4|13759.9|13757.1|13756.1|201
1618544100000|2021-04-16 03:35:00|13758.4|13756.9|13761.6|13760.1|13761.7|13760.4|13758|13756.7|266
1618544400000|2021-04-16 03:40:00|13761.7|13760.2|13759.6|13758.7|13762.5|13761.4|13758.3|13757|280
1618544700000|2021-04-16 03:45:00|13759.5|13758.6|13759.2|13757.7|13759.7|13758.8|13758.3|13757.1|225
1618545000000|2021-04-16 03:50:00|13759.3|13757.8|13759.2|13758.3|13759.6|13758.7|13758.3|13757.4|263
1618545300000|2021-04-16 03:55:00|13759.1|13758.2|13758.9|13758|13761.5|13760.4|13758.1|13756.9|171
1618545600000|2021-04-16 04:00:00|13759|13758.1|13760.4|13758.9|13760.5|13759.2|13758.1|13756.9|323
1618545900000|2021-04-16 04:05:00|13760.5|13759|13759.2|13757.7|13761|13759.8|13758.9|13757.6|317
1618546200000|2021-04-16 04:10:00|13759.3|13757.8|13758.4|13756.9|13759.7|13758.5|13756.4|13755.5|351
1618546500000|2021-04-16 04:15:00|13758.3|13756.8|13756.5|13755|13758.5|13757|13756.3|13754.8|252
1618546800000|2021-04-16 04:20:00|13756.4|13754.9|13759.3|13757.8|13759.5|13758|13756.4|13754.9|260
1618547100000|2021-04-16 04:25:00|13759.4|13757.9|13760.5|13759|13760.7|13759.6|13758.8|13757.3|203
1618547400000|2021-04-16 04:30:00|13760.4|13758.9|13760.5|13759.6|13760.9|13760|13759.2|13758.3|215
1618547700000|2021-04-16 04:35:00|13760.8|13759.3|13759.4|13758.5|13760.9|13759.8|13759|13757.8|165
1618548000000|2021-04-16 04:40:00|13759.5|13758.6|13760.5|13759.6|13760.8|13759.7|13759.2|13758|197
1618548300000|2021-04-16 04:45:00|13760.6|13759.7|13761.7|13760.2|13762.9|13761.6|13760.5|13759.6|217
1618548600000|2021-04-16 04:50:00|13761.8|13760.3|13765.8|13764.3|13765.8|13764.3|13760.6|13759.7|436
1618548900000|2021-04-16 04:55:00|13765.4|13764.5|13766.6|13765.7|13766.7|13765.7|13764|13762.7|386
1618549200000|2021-04-16 05:00:00|13766.4|13765.5|13765.6|13764.7|13768.7|13767.4|13765.2|13764|288
1618549500000|2021-04-16 05:05:00|13765.5|13764.6|13763.3|13762.4|13765.7|13764.6|13763|13761.8|249
1618549800000|2021-04-16 05:10:00|13763.2|13762.3|13762.2|13760.7|13763.3|13762.4|13760.3|13759.2|286
1618550100000|2021-04-16 05:15:00|13761.5|13760.6|13763.7|13762.2|13763.7|13762.6|13761.2|13760.1|204
1618550400000|2021-04-16 05:20:00|13763.5|13762.6|13763.9|13762.4|13766.5|13765|13763.4|13762.3|270
1618550700000|2021-04-16 05:25:00|13764|13762.5|13763.3|13762.4|13764.4|13763.4|13761.5|13760.5|224
1618551000000|2021-04-16 05:30:00|13763.2|13762.3|13762.5|13761.6|13763.2|13762.3|13761|13760.1|307
1618551300000|2021-04-16 05:35:00|13762.4|13761.5|13765.4|13764.5|13765.6|13764.5|13762.2|13761.1|265
1618551600000|2021-04-16 05:40:00|13765.5|13764.6|13765.4|13764.5|13766.9|13765.8|13764.3|13763.1|311
1618551900000|2021-04-16 05:45:00|13765.2|13764.3|13766.4|13765.5|13769.3|13768.1|13765.1|13764.1|350
1618552200000|2021-04-16 05:50:00|13766.5|13765.6|13765.5|13764|13769|13767.8|13764.3|13763.4|340
1618552500000|2021-04-16 05:55:00|13765.6|13764.1|13766.5|13765|13768.3|13767.2|13764.6|13763.2|361
1618552800000|2021-04-16 06:00:00|13766.7|13765.2|13762.3|13760.8|13766.7|13765.2|13759.3|13758|478
1618553100000|2021-04-16 06:05:00|13762.4|13760.9|13762.3|13760.8|13765.6|13764.7|13761|13759.5|407
1618553400000|2021-04-16 06:10:00|13762.2|13760.7|13760.4|13759.5|13762.2|13761|13756.2|13754.9|493
1618553700000|2021-04-16 06:15:00|13760.8|13759.3|13745.9|13744.4|13761.9|13760.8|13745.9|13743.8|423
1618554000000|2021-04-16 06:20:00|13746.3|13743.7|13739.4|13738.5|13746.3|13744.4|13732.2|13730.3|1108
1618554300000|2021-04-16 06:25:00|13739.3|13738.4|13739.3|13737.8|13744.5|13743.4|13738.3|13737.2|747
1618554600000|2021-04-16 06:30:00|13739.4|13737.9|13740.7|13739.8|13742.8|13741.5|13736|13734.9|652
1618554900000|2021-04-16 06:35:00|13740.8|13739.9|13743.9|13743|13744|13743.1|13737.1|13735.7|632
1618555200000|2021-04-16 06:40:00|13744|13743.1|13741.4|13740.5|13744|13743.1|13739.5|13738.6|430
1618555500000|2021-04-16 06:45:00|13741.6|13740.7|13736.7|13735.8|13741.6|13740.7|13733.2|13731.9|558
1618555800000|2021-04-16 06:50:00|13736.8|13735.9|13728.5|13727|13737.1|13736.2|13727.9|13726.8|576
1618556100000|2021-04-16 06:55:00|13728.6|13727.1|13724.4|13723.5|13729.8|13728.6|13716.7|13715.3|841
1618556400000|2021-04-16 07:00:00|13724.3|13723.4|13730.2|13728.7|13730.6|13729.3|13723|13721.9|975
1618556700000|2021-04-16 07:05:00|13730.3|13728.8|13734.3|13733.4|13737.6|13736.5|13729.1|13728|803
1618557000000|2021-04-16 07:10:00|13734.2|13733.3|13735.6|13734.7|13737.7|13736.5|13732.4|13731.2|543
1618557300000|2021-04-16 07:15:00|13735.5|13734.6|13737.3|13736.4|13739.1|13738.2|13735.1|13734.2|540
1618557600000|2021-04-16 07:20:00|13737.4|13736.5|13740.7|13739.8|13741.6|13740.7|13734.2|13732.9|516
1618557900000|2021-04-16 07:25:00|13740.4|13739.5|13740.6|13739.7|13741.9|13740.7|13739.2|13738.1|564
1618558200000|2021-04-16 07:30:00|13740.7|13739.8|13746.5|13745.6|13746.7|13745.8|13740.4|13739.5|557
1618558500000|2021-04-16 07:35:00|13746.4|13745.5|13748.1|13747.2|13751.7|13750.8|13744.7|13743.6|490
1618558800000|2021-04-16 07:40:00|13748.3|13747.4|13736.8|13735.9|13750.7|13749.5|13735.2|13734.2|763
1618559100000|2021-04-16 07:45:00|13736.9|13736|13739.9|13738.4|13742.7|13741.8|13736.8|13735.8|604
1618559400000|2021-04-16 07:50:00|13740.3|13738.8|13746.5|13745.6|13746.8|13745.8|13739.2|13738|455
1618559700000|2021-04-16 07:55:00|13746.4|13745.5|13755.6|13754.7|13758.1|13756.9|13746.3|13745.4|903
1618560000000|2021-04-16 08:00:00|13755.7|13754.8|13754.2|13753.3|13757.9|13756.7|13749.9|13748.4|758
1618560300000|2021-04-16 08:05:00|13753.6|13752.7|13756.7|13755.2|13757.2|13755.9|13751.9|13750.6|587
1618560600000|2021-04-16 08:10:00|13757|13755.5|13751.3|13749.8|13757.5|13756.4|13750.8|13749.7|455
1618560900000|2021-04-16 08:15:00|13751.2|13749.7|13752.3|13751.4|13755.6|13754.4|13750.5|13749.2|491
1618561200000|2021-04-16 08:20:00|13752.6|13751.1|13750.2|13749.3|13752.9|13751.7|13749|13748.1|388
1618561500000|2021-04-16 08:25:00|13750.1|13749.2|13749.9|13748.4|13751.5|13750.2|13747.6|13746.7|479
1618561800000|2021-04-16 08:30:00|13750.2|13748.7|13748.8|13747.9|13751.2|13750|13747.5|13746.2|407
1618562100000|2021-04-16 08:35:00|13748.7|13747.8|13747.3|13745.8|13750.6|13749.3|13746.4|13745.2|480
1618562400000|2021-04-16 08:40:00|13747.2|13745.7|13747.1|13746.2|13752.1|13751|13744.4|13743.3|686
1618562700000|2021-04-16 08:45:00|13747.2|13746.3|13749.2|13747.7|13752.2|13751.3|13747.2|13746.3|521
1618563000000|2021-04-16 08:50:00|13749.3|13747.8|13750.8|13749.3|13751.4|13750.1|13746.1|13744.7|458
1618563300000|2021-04-16 08:55:00|13750.9|13749.4|13756.8|13755.9|13758|13757.1|13750.3|13749.1|487
1618563600000|2021-04-16 09:00:00|13756.2|13755.3|13759.4|13757.9|13762.3|13761.3|13756.1|13755.1|606
1618563900000|2021-04-16 09:05:00|13759.5|13758.6|13759.7|13758.2|13762|13761.1|13756.6|13755.4|561
1618564200000|2021-04-16 09:10:00|13759.5|13758.6|13756.3|13754.8|13761.6|13760.2|13755.9|13754.8|542
1618564500000|2021-04-16 09:15:00|13756.4|13754.9|13759.8|13758.3|13761.3|13760.1|13755.8|13754.7|494
1618564800000|2021-04-16 09:20:00|13759.9|13758.4|13755|13754.1|13759.9|13759|13753|13751.9|577
1618565100000|2021-04-16 09:25:00|13754.9|13754|13761|13760.1|13762.9|13762|13754.6|13753.7|572
1618565400000|2021-04-16 09:30:00|13760.9|13760|13767.9|13767|13768.5|13767.3|13760.2|13759|536
1618565700000|2021-04-16 09:35:00|13767.8|13766.9|13768|13767.1|13769.9|13768.7|13764.7|13763.8|544
1618566000000|2021-04-16 09:40:00|13767.9|13767|13766.7|13765.8|13771.3|13770.4|13765.7|13764.8|522
1618566300000|2021-04-16 09:45:00|13766.9|13766|13772.4|13771.5|13772.4|13771.5|13763.7|13762.6|562
1618566600000|2021-04-16 09:50:00|13772.3|13771.4|13779.2|13777.7|13780.5|13779.2|13772.3|13771.2|748
1618566900000|2021-04-16 09:55:00|13779.1|13778.2|13779.2|13778.3|13781.5|13780.6|13776.2|13775.1|641
1618567200000|2021-04-16 10:00:00|13779.6|13778.1|13778.1|13777.2|13781|13779.8|13774.8|13773.9|579
1618567500000|2021-04-16 10:05:00|13778.2|13777.3|13782.3|13781.4|13782.3|13781.4|13776.1|13775.2|633
1618567800000|2021-04-16 10:10:00|13782.6|13781.7|13784.9|13784|13786.2|13785.2|13781.7|13780.6|565
1618568100000|2021-04-16 10:15:00|13785.6|13784.1|13783.7|13782.2|13786.2|13785.2|13778.9|13777.9|523
1618568400000|2021-04-16 10:20:00|13783.8|13782.3|13785.2|13784.3|13790.5|13789.3|13783.3|13782.1|535
1618568700000|2021-04-16 10:25:00|13785.1|13784.2|13785.5|13784.6|13790.5|13789.6|13784.7|13783.7|490
1618569000000|2021-04-16 10:30:00|13785.4|13784.5|13789.2|13788.3|13790.5|13789.6|13781.8|13780.8|527
1618569300000|2021-04-16 10:35:00|13789.5|13788|13784.6|13783.7|13791|13790.1|13784.4|13783.1|449
1618569600000|2021-04-16 10:40:00|13784.4|13783.5|13787.9|13787|13789.3|13788.4|13784.4|13783.5|486
1618569900000|2021-04-16 10:45:00|13788|13787.1|13789|13788.1|13790.4|13789.1|13788|13787.1|609
1618570200000|2021-04-16 10:50:00|13788.9|13788|13794.9|13794|13797.1|13796.2|13788.6|13787.7|548
1618570500000|2021-04-16 10:55:00|13794.8|13793.9|13786.5|13785.6|13799.5|13798.4|13786.2|13785.3|848
1618570800000|2021-04-16 11:00:00|13786.7|13785.8|13795.6|13794.7|13795.9|13795|13786.7|13785.8|768
1618571100000|2021-04-16 11:05:00|13795.5|13794.6|13798.2|13797.3|13799.2|13798.3|13794.6|13793.3|577
1618571400000|2021-04-16 11:10:00|13798|13797.1|13793.7|13792.8|13799.3|13798|13791.9|13790.5|575
1618571700000|2021-04-16 11:15:00|13793.6|13792.7|13787.6|13786.1|13794.5|13793.2|13787.3|13786.1|537
1618572000000|2021-04-16 11:20:00|13787.5|13786.6|13785.2|13784.3|13789|13788.1|13784.6|13783.7|454
1618572300000|2021-04-16 11:25:00|13785.1|13784.2|13781.9|13781|13786.7|13785.7|13781.7|13780.8|404
1618572600000|2021-04-16 11:30:00|13782|13781.1|13777|13776.1|13783.6|13782.7|13777|13776.1|659
1618572900000|2021-04-16 11:35:00|13777.2|13776.3|13787.7|13786.8|13788.9|13787.8|13777.2|13776.3|587
1618573200000|2021-04-16 11:40:00|13788.3|13786.7|13792.8|13791.9|13794.1|13792.9|13786.7|13785.8|478
1618573500000|2021-04-16 11:45:00|13792.7|13791.8|13798.6|13797.7|13799.1|13798.1|13792.5|13791.3|511
1618573800000|2021-04-16 11:50:00|13798.5|13797.6|13797.7|13796.8|13801.8|13800.9|13797.7|13796.8|741
1618574100000|2021-04-16 11:55:00|13797.6|13796.7|13801.5|13800.6|13804.4|13803.5|13795.5|13794.4|789
1618574400000|2021-04-16 12:00:00|13801.4|13800.5|13799.9|13799|13802.5|13801.6|13796.7|13795.4|906
1618574700000|2021-04-16 12:05:00|13800.6|13799.7|13811.7|13810.8|13816.1|13815.1|13800.6|13799.7|754
1618575000000|2021-04-16 12:10:00|13811.5|13810.6|13809.9|13809|13814.6|13813.7|13809|13808.1|693
1618575300000|2021-04-16 12:15:00|13809.8|13808.9|13800.6|13799.7|13810.8|13809.6|13800.1|13799.2|704
1618575600000|2021-04-16 12:20:00|13800.7|13799.8|13801.5|13800.6|13802.2|13801.3|13796.5|13795.5|859
1618575900000|2021-04-16 12:25:00|13801.9|13800.4|13802.7|13801.2|13802.8|13801.7|13796.6|13795.7|589
1618576200000|2021-04-16 12:30:00|13802.6|13801.1|13799.6|13798.7|13804.3|13803.2|13799.5|13798.2|634
1618576500000|2021-04-16 12:35:00|13799.7|13798.8|13802.6|13801.7|13802.7|13801.8|13797.3|13796.1|536
1618576800000|2021-04-16 12:40:00|13802.7|13801.8|13803.5|13802|13805.6|13804.4|13800.6|13799.7|460
1618577100000|2021-04-16 12:45:00|13803.6|13802.1|13801.1|13799.6|13804.3|13802.9|13797.2|13796.1|442
1618577400000|2021-04-16 12:50:00|13801.2|13799.7|13801.7|13800.8|13802.6|13801.7|13798.4|13797.4|540
1618577700000|2021-04-16 12:55:00|13801.6|13800.7|13803.9|13803|13805.2|13804.1|13801.3|13800.4|496
1618578000000|2021-04-16 13:00:00|13803.8|13802.9|13803.5|13802.6|13807.5|13806.5|13803.5|13802.6|485
1618578300000|2021-04-16 13:05:00|13803.6|13802.7|13797|13796.1|13803.6|13802.7|13796|13795.1|531
1618578600000|2021-04-16 13:10:00|13797.1|13796.2|13794.4|13793.5|13800.7|13799.8|13793.4|13792.5|483
1618578900000|2021-04-16 13:15:00|13794.5|13793.6|13794.6|13793.7|13796.7|13795.8|13793.1|13792|449
1618579200000|2021-04-16 13:20:00|13794.5|13793.1|13794.8|13793.3|13795.2|13794.3|13791.1|13790.2|336
1618579500000|2021-04-16 13:25:00|13794.7|13793.2|13797.5|13796|13798.1|13797|13793.4|13792.2|445
1618579800000|2021-04-16 13:30:00|13798.1|13796.6|13795.5|13794|13798.8|13797.9|13792.2|13790.7|642
1618580100000|2021-04-16 13:35:00|13795.4|13793.9|13804.7|13803.8|13805.3|13804|13794.5|13793.3|748
1618580400000|2021-04-16 13:40:00|13804.9|13804|13804.3|13802.8|13805.7|13804.8|13801.7|13800.8|532
1618580700000|2021-04-16 13:45:00|13804.6|13803.1|13797.6|13796.7|13805|13803.8|13796.4|13795.5|462
1618581000000|2021-04-16 13:50:00|13797.7|13796.8|13793.5|13792.6|13798|13796.8|13792.4|13791.5|473
1618581300000|2021-04-16 13:55:00|13793.6|13792.7|13793.8|13792.3|13796.5|13795.6|13793.1|13792|526
1618581600000|2021-04-16 14:00:00|13793.9|13792.4|13805.8|13804.9|13805.8|13804.9|13792.7|13791.6|722
1618581900000|2021-04-16 14:05:00|13805.9|13805|13808.4|13807.5|13812.1|13810.9|13805.5|13804.6|616
1618582200000|2021-04-16 14:10:00|13808.5|13807.6|13808.9|13807.4|13809|13808.1|13804.4|13803.5|535
1618582500000|2021-04-16 14:15:00|13809|13808.1|13818.5|13817.6|13819.7|13818.8|13809|13808|728
1618582800000|2021-04-16 14:20:00|13818.4|13817.5|13815.6|13814.7|13820.4|13819.5|13815.3|13814.2|586
1618583100000|2021-04-16 14:25:00|13815.5|13814.6|13815.5|13814.6|13818.4|13816.9|13814.7|13813.6|611
1618583400000|2021-04-16 14:30:00|13815.6|13814.7|13813.4|13812.5|13818.8|13817.9|13812.4|13811.5|618
1618583700000|2021-04-16 14:35:00|13813.3|13812.4|13813|13812.1|13814.9|13813.8|13811.3|13810.4|434
1618584000000|2021-04-16 14:40:00|13813.1|13812.2|13814|13813.1|13821.5|13820.3|13813.1|13812.2|645
1618584300000|2021-04-16 14:45:00|13813.9|13813|13819.3|13818.4|13820.6|13819.6|13813.7|13812.8|551
1618584600000|2021-04-16 14:50:00|13819.1|13818.2|13817|13816.1|13823.2|13822.3|13815.3|13814.3|617
1618584900000|2021-04-16 14:55:00|13817.1|13816.2|13818.1|13817.2|13820.9|13820|13810|13809.1|816
1618585200000|2021-04-16 15:00:00|13817.7|13816.8|13822.3|13820.8|13823.7|13822.8|13817.7|13816.6|989
1618585500000|2021-04-16 15:05:00|13822.4|13821.4|13824.5|13823.6|13824.8|13823.6|13819.5|13818.6|520
1618585800000|2021-04-16 15:10:00|13824.4|13823.5|13822.5|13821.6|13827.1|13825.8|13821.5|13820.6|398
1618586100000|2021-04-16 15:15:00|13822.6|13821.7|13820.9|13820|13825|13824.1|13820.8|13819.9|587
1618586400000|2021-04-16 15:20:00|13821.2|13820.3|13821.6|13820.7|13823.7|13822.6|13818.8|13817.6|345
1618586700000|2021-04-16 15:25:00|13821.7|13820.8|13823.8|13822.9|13824.3|13823|13820.5|13819.3|299
1618587000000|2021-04-16 15:30:00|13823.7|13822.8|13823.6|13822.7|13824.4|13823.5|13820.4|13819.4|464
1618587300000|2021-04-16 15:35:00|13823.7|13822.8|13822.7|13821.8|13826.6|13825.5|13815.8|13814.9|586
1618587600000|2021-04-16 15:40:00|13822.6|13821.7|13823.8|13822.9|13825.4|13824.5|13821.9|13820.8|379
1618587900000|2021-04-16 15:45:00|13823.7|13822.8|13825.7|13824.8|13826.7|13825.8|13822.1|13820.9|310
1618588200000|2021-04-16 15:50:00|13826|13825.1|13825.4|13824.5|13826.6|13825.7|13824.4|13823.4|322
1618588500000|2021-04-16 15:55:00|13825.5|13824.6|13825.2|13824.3|13827.7|13826.6|13824.7|13823.8|400
1618588800000|2021-04-16 16:00:00|13825.4|13823.9|13818.6|13817.7|13828.6|13827.4|13818.4|13817.5|414
1618589100000|2021-04-16 16:05:00|13818.5|13817.6|13822.5|13821.6|13822.7|13821.8|13818.2|13817.3|409
1618589400000|2021-04-16 16:10:00|13822.6|13821.7|13824|13823.1|13826.2|13825.3|13822.1|13821.2|357
1618589700000|2021-04-16 16:15:00|13823.8|13822.9|13820.8|13819.9|13824.7|13823.8|13820.4|13819.5|331
1618590000000|2021-04-16 16:20:00|13820.9|13820|13820.3|13819.4|13822.6|13821.6|13817.3|13816.3|348
1618590300000|2021-04-16 16:25:00|13820.4|13819.5|13820.4|13819.5|13820.7|13819.8|13817.5|13816.6|322
1618590600000|2021-04-16 16:30:00|13820.5|13819.6|13821.5|13820.6|13821.5|13820.6|13819.3|13818.4|278
1618590900000|2021-04-16 16:35:00|13821.6|13820.7|13819.4|13818.5|13822.7|13821.8|13819.4|13818.5|300
1618591200000|2021-04-16 16:40:00|13819.5|13818.6|13820.2|13819.3|13820.8|13819.7|13818|13816.9|286
1618591500000|2021-04-16 16:45:00|13820|13819.1|13821.7|13820.8|13821.9|13821|13819.2|13818.3|211
1618591800000|2021-04-16 16:50:00|13821.8|13820.9|13823.7|13822.8|13823.9|13823|13819.6|13818.7|220
1618592100000|2021-04-16 16:55:00|13823.6|13822.7|13826.3|13825.4|13826.4|13825.5|13822.6|13821.6|381
1618592400000|2021-04-16 17:00:00|13826.2|13825.3|13826.3|13825.4|13828.7|13827.8|13825.6|13824.7|316
1618592700000|2021-04-16 17:05:00|13826.4|13825.5|13827.8|13826.9|13828.4|13827.5|13825.7|13824.8|176
1618593000000|2021-04-16 17:10:00|13827.9|13827|13829.7|13828.8|13830.4|13829.3|13826.8|13825.9|246
1618593300000|2021-04-16 17:15:00|13829|13828.1|13827.9|13827|13829.4|13828.5|13827.4|13826.5|196
1618593600000|2021-04-16 17:20:00|13827.8|13826.9|13827.4|13826.5|13828.2|13827.3|13826.2|13825.3|174
1618593900000|2021-04-16 17:25:00|13827.3|13826.4|13827.3|13826.4|13828.1|13827.2|13826.6|13825.7|234
1618594200000|2021-04-16 17:30:00|13827.4|13826.5|13827.4|13826.5|13828.2|13827.1|13826.8|13825.7|160
1618594500000|2021-04-16 17:35:00|13827.3|13826.4|13829.8|13828.9|13830.6|13829.5|13827.3|13826.4|286
1618594800000|2021-04-16 17:40:00|13829.7|13828.8|13828.6|13827.7|13831.1|13829.9|13827.4|13826.5|239
1618595100000|2021-04-16 17:45:00|13828.7|13827.8|13828.6|13827.7|13831.1|13830.1|13828.4|13827.5|203
1618595400000|2021-04-16 17:50:00|13828.7|13827.8|13831.8|13830.9|13832.1|13831.2|13828.6|13827.7|202
1618595700000|2021-04-16 17:55:00|13831.7|13830.8|13831.7|13830.8|13831.9|13831|13830.5|13829.6|188
1618596000000|2021-04-16 18:00:00|13831.6|13830.7|13833.6|13832.7|13833.7|13832.8|13829.6|13828.7|271
1618596300000|2021-04-16 18:05:00|13833.5|13832.6|13832.2|13831.3|13834.8|13833.9|13832.1|13831.2|256
1618596600000|2021-04-16 18:10:00|13831.6|13830.7|13828.3|13827.4|13832.1|13831.2|13828.2|13827.3|331
1618596900000|2021-04-16 18:15:00|13828.2|13827.3|13830.5|13829.6|13830.6|13829.7|13827.8|13826.9|277
1618597200000|2021-04-16 18:20:00|13830.4|13829.5|13832|13831.1|13832.5|13831.3|13829.5|13828.6|210
1618597500000|2021-04-16 18:25:00|13831.9|13831|13832.4|13831.5|13832.7|13831.6|13830.6|13829.7|243
1618597800000|2021-04-16 18:30:00|13831.9|13831|13833.9|13833|13833.9|13833|13831|13830.1|232
1618598100000|2021-04-16 18:35:00|13833.8|13832.9|13832.7|13831.8|13836.8|13835.9|13832.4|13831.5|283
1618598400000|2021-04-16 18:40:00|13832.6|13831.7|13834.4|13833.5|13835.1|13834.2|13832.4|13831.5|163
1618598700000|2021-04-16 18:45:00|13834.5|13833.6|13834.6|13833.1|13835.3|13834.4|13833.5|13832.5|163
1618599000000|2021-04-16 18:50:00|13834.5|13833|13834.5|13833.6|13834.7|13833.8|13832.5|13831.5|369
1618599300000|2021-04-16 18:55:00|13834.4|13833.5|13835.4|13834.5|13835.7|13834.8|13832.5|13831.6|216
1618599600000|2021-04-16 19:00:00|13834.9|13834|13832.9|13832|13835.2|13834.3|13832.7|13831.8|212
1618599900000|2021-04-16 19:05:00|13833.5|13832.6|13833.7|13832.8|13835.1|13834|13833.2|13831.9|225
1618600200000|2021-04-16 19:10:00|13833.6|13832.7|13832.6|13831.7|13834.2|13833.1|13830.4|13829.4|223
1618600500000|2021-04-16 19:15:00|13832.5|13831.6|13832.6|13831.7|13833.1|13832.1|13831.2|13829.8|237
1618600800000|2021-04-16 19:20:00|13832.7|13831.8|13831.3|13830.4|13833.8|13832.9|13831.2|13830.3|200
1618601100000|2021-04-16 19:25:00|13831.4|13830.5|13834.6|13833.7|13834.8|13833.9|13831.3|13830.4|204
1618601400000|2021-04-16 19:30:00|13834.7|13833.8|13833.7|13832.8|13835.4|13834.5|13833.5|13832.6|218
1618601700000|2021-04-16 19:35:00|13833.6|13832.7|13835.3|13834.4|13835.4|13834.4|13833.2|13832.3|183
1618602000000|2021-04-16 19:40:00|13835.2|13834.3|13836.6|13835.7|13837.7|13836.8|13834.4|13833.1|264
1618602300000|2021-04-16 19:45:00|13836.7|13835.8|13837.3|13836.4|13838|13836.9|13835.7|13834.6|280
1618602600000|2021-04-16 19:50:00|13837.4|13836.5|13837.7|13836.8|13839|13837.9|13836.5|13835.3|295
1618602900000|2021-04-16 19:55:00|13837.9|13837|13839.4|13838.5|13839.7|13838.5|13836.5|13835.4|437
1618603200000|2021-04-16 20:00:00|13839.3|13838.4|13838.4|13837.5|13839.4|13838.5|13835.4|13834|308
1618603500000|2021-04-16 20:05:00|13838.3|13837.4|13840.2|13838.7|13840.5|13839.6|13837.4|13836.2|218
1618603800000|2021-04-16 20:10:00|13840.1|13838.6|13839.6|13838.7|13840.5|13839.6|13839.3|13838.4|122
1618604100000|2021-04-16 20:15:00|13839.7|13838.8|13839.8|13838.9|13840.2|13839|13839.4|13838.5|111
1618604400000|2021-04-16 20:20:00|13839.6|13838.7|13839.7|13838.8|13840.7|13839.6|13839.4|13838.5|128
1618604700000|2021-04-16 20:25:00|13840|13839.1|13840.4|13839.5|13840.9|13839.6|13839.4|13838|141
1618605000000|2021-04-16 20:30:00|13840.5|13839.6|13840.4|13839.5|13840.7|13839.7|13839.7|13838.6|133
1618605300000|2021-04-16 20:35:00|13840.3|13839.4|13839.9|13838.4|13840.8|13839.5|13839.5|13838.3|120
1618605600000|2021-04-16 20:40:00|13840|13838.5|13838.3|13836.8|13840.4|13838.9|13837.9|13836.4|118
1618605900000|2021-04-16 20:45:00|13838.2|13836.7|13839.9|13838.4|13840.5|13838.8|13837|13835.3|290
1618606200000|2021-04-16 20:50:00|13840.1|13838.6|13841.5|13840|13842.6|13841.1|13839.7|13838.2|237
1618606500000|2021-04-16 20:55:00|13841.3|13839.8|13841.4|13831.4|13848.7|13842.6|13838.1|13828.1|539
1618776000000|2021-04-18 20:00:00|13833.3|13813.3|13834.3|13814.3|13834.3|13814.3|13833.3|13813.3|10
1618776300000|2021-04-18 20:05:00|13833.3|13813.3|13833.3|13813.3|13834.3|13814.3|13833.3|13813.3|13
1618776600000|2021-04-18 20:10:00|13834.3|13814.3|13834.5|13814.5|13834.5|13814.5|13833.3|13813.3|11
1618776900000|2021-04-18 20:15:00|13833.3|13813.3|13834.3|13814.3|13834.3|13814.3|13833.3|13813.3|10
1618777200000|2021-04-18 20:20:00|13833.3|13813.3|13833.3|13813.3|13834.3|13814.3|13833.3|13813.3|9
1618777500000|2021-04-18 20:25:00|13834.3|13814.3|13835|13815|13844.5|13824.5|13833.9|13813.9|17
1618777800000|2021-04-18 20:30:00|13833.9|13813.9|13835|13815|13835|13815|13833.3|13813.3|14
1618778100000|2021-04-18 20:35:00|13833.3|13813.3|13840.3|13820.3|13840.3|13820.3|13833.3|13813.3|10
1618778400000|2021-04-18 20:40:00|13835|13815|13840.2|13820.2|13840.3|13820.3|13833.3|13813.3|13
1618778700000|2021-04-18 20:45:00|13845.3|13825.3|13844|13824|13845.3|13825.3|13834.8|13814.8|51
1618779000000|2021-04-18 20:50:00|13839.5|13819.5|13843.2|13823.2|13844.8|13828.5|13834.8|13814.8|46
1618779300000|2021-04-18 20:55:00|13844.6|13824.6|13841.7|13821.7|13849.3|13836|13839.5|13819.5|74
1618779600000|2021-04-18 21:00:00|13839.6|13819.6|13836.1|13828|13844.8|13828.2|13834.6|13819.6|28
1618779900000|2021-04-18 21:05:00|13836.5|13827.3|13838.5|13828.5|13839.8|13829.9|13832.4|13824.5|72
1618780200000|2021-04-18 21:10:00|13838.3|13828.3|13839.7|13829.7|13847.5|13837.5|13833.6|13823.6|142
1618780500000|2021-04-18 21:15:00|13839.9|13829.9|13840.7|13830.7|13843.6|13833.6|13836.9|13826.9|172
1618780800000|2021-04-18 21:20:00|13841.2|13831.2|13840.9|13830.9|13842.6|13832.6|13839.2|13829.2|160
1618781100000|2021-04-18 21:25:00|13841.7|13831.7|13837.3|13828.5|13841.9|13831.9|13836.2|13826.2|169
1618781400000|2021-04-18 21:30:00|13837.4|13828.6|13835.8|13825.8|13837.8|13829.3|13834.5|13824.7|164
1618781700000|2021-04-18 21:35:00|13835.9|13825.9|13834.6|13824.6|13836.3|13826.3|13834|13824.2|94
1618782000000|2021-04-18 21:40:00|13835|13825|13835.5|13826.2|13836.8|13826.8|13834|13824.3|97
1618782300000|2021-04-18 21:45:00|13835.8|13826.6|13833|13824.6|13836.5|13826.8|13831.7|13823|179
1618782600000|2021-04-18 21:50:00|13833.3|13824.4|13830.1|13820.1|13834.5|13825.1|13828.8|13818.8|201
1618782900000|2021-04-18 21:55:00|13830.2|13820.2|13835.3|13825.3|13835.3|13825.3|13827.9|13817.9|208
1618783200000|2021-04-18 22:00:00|13835.8|13826.5|13830.7|13827.5|13841.9|13832.8|13830.6|13826.1|606
1618783500000|2021-04-18 22:05:00|13830.8|13828|13829.1|13826.1|13832.4|13829.3|13827.5|13824.7|429
1618783800000|2021-04-18 22:10:00|13828.9|13826.2|13828.4|13825.9|13828.9|13826.5|13826|13822.9|308
1618784100000|2021-04-18 22:15:00|13828.5|13826|13828.2|13825.3|13830.8|13827.7|13827.6|13825.3|272
1618784400000|2021-04-18 22:20:00|13828.1|13825.5|13827.7|13826.2|13831.8|13828.5|13826.8|13824.4|423
1618784700000|2021-04-18 22:25:00|13827.8|13826.3|13830.2|13827.5|13830.9|13828|13827.5|13825.1|317
1618785000000|2021-04-18 22:30:00|13829.9|13827.7|13829.6|13826.7|13831.6|13828.9|13828.7|13826.4|408
1618785300000|2021-04-18 22:35:00|13829.7|13826.8|13832.3|13828.4|13833.1|13831.7|13829.5|13826.5|267
1618785600000|2021-04-18 22:40:00|13831.8|13829.4|13832.3|13830.8|13834.6|13831.1|13830.3|13828.4|282
1618785900000|2021-04-18 22:45:00|13832.4|13830.9|13833|13829.8|13834.3|13831.6|13831.3|13828.1|311
1618786200000|2021-04-18 22:50:00|13832.7|13830.1|13833.5|13831.2|13834.4|13831.9|13831.9|13828.3|359
1618786500000|2021-04-18 22:55:00|13833.4|13831|13832|13829.8|13834.9|13832|13831.6|13829.5|406
1618786800000|2021-04-18 23:00:00|13831.8|13830.3|13828.7|13827.2|13831.9|13830.4|13826.5|13824.6|395
1618787100000|2021-04-18 23:05:00|13828.8|13827.3|13827.4|13826.5|13829.6|13828.1|13827.3|13825.9|141
1618787400000|2021-04-18 23:10:00|13827.5|13826|13829.1|13827.6|13830.1|13828.9|13827.1|13825.6|195
1618787700000|2021-04-18 23:15:00|13829.2|13827.7|13826.9|13825.4|13829.2|13827.7|13826.4|13825.2|122
1618788000000|2021-04-18 23:20:00|13826.8|13825.3|13826.5|13825|13829.4|13828|13826.3|13825|183
1618788300000|2021-04-18 23:25:00|13826.2|13825.3|13822.7|13821.2|13827.4|13826.1|13822.6|13821.1|214
1618788600000|2021-04-18 23:30:00|13822.6|13821.1|13823.9|13822.4|13824.4|13822.9|13822.3|13820.8|213
1618788900000|2021-04-18 23:35:00|13824|13822.5|13827|13825.5|13827.3|13825.8|13824|13822.5|241
1618789200000|2021-04-18 23:40:00|13827.1|13825.6|13825.9|13824.4|13827.6|13826.1|13825.4|13823.9|240
1618789500000|2021-04-18 23:45:00|13825.8|13824.3|13823.6|13822.1|13827.1|13825.8|13823.5|13822|198
1618789800000|2021-04-18 23:50:00|13823.7|13822.2|13823.4|13821.9|13824.1|13822.6|13821.9|13820.6|223
1618790100000|2021-04-18 23:55:00|13823.3|13821.8|13818.5|13817|13823.5|13822|13818|13816.5|355
1618790400000|2021-04-19 00:00:00|13818.7|13817.2|13823.2|13821.7|13824.3|13823.4|13817.6|13816.4|508
1618790700000|2021-04-19 00:05:00|13823.1|13821.6|13822.5|13821.6|13823.1|13821.8|13819.2|13817.9|397
1618791000000|2021-04-19 00:10:00|13822.6|13821.7|13819.8|13818.3|13823.8|13822.3|13819.5|13818|353
1618791300000|2021-04-19 00:15:00|13819.7|13818.2|13820.9|13819.4|13822.1|13820.9|13818.7|13817.2|262
1618791600000|2021-04-19 00:20:00|13820.8|13819.3|13820.8|13819.3|13822.9|13821.6|13820.1|13818.6|277
1618791900000|2021-04-19 00:25:00|13820.7|13819.2|13824.2|13822.7|13826|13824.5|13820.7|13819.2|356
1618792200000|2021-04-19 00:30:00|13824.1|13822.6|13825|13823.5|13825.2|13823.9|13820.4|13819|356
1618792500000|2021-04-19 00:35:00|13825.1|13823.6|13827|13825.5|13827.7|13826.5|13824.4|13823.2|390
1618792800000|2021-04-19 00:40:00|13827.1|13825.6|13825.2|13823.7|13828|13826.6|13823.4|13821.9|327
1618793100000|2021-04-19 00:45:00|13825.3|13823.8|13825.5|13824.6|13828|13826.8|13824.1|13822.6|328
1618793400000|2021-04-19 00:50:00|13825.4|13824.5|13820.2|13818.7|13829.4|13828.4|13820.1|13818.6|566
1618793700000|2021-04-19 00:55:00|13819.9|13818.4|13816.5|13815|13821.1|13819.8|13815.4|13814|628
1618794000000|2021-04-19 01:00:00|13816|13815.1|13814.7|13813.2|13817.5|13816.3|13813.9|13812.7|525
1618794300000|2021-04-19 01:05:00|13814.6|13813.1|13817.5|13816.6|13819.8|13818.9|13814.6|13813.1|418
1618794600000|2021-04-19 01:10:00|13817.6|13816.1|13820|13818.5|13820.1|13818.9|13815.1|13814.2|366
1618794900000|2021-04-19 01:15:00|13820.1|13818.6|13817.9|13817|13820.2|13818.9|13817.6|13816.5|419
1618795200000|2021-04-19 01:20:00|13817.7|13816.8|13814.7|13813.2|13818.1|13816.8|13813.6|13812.3|395
1618795500000|2021-04-19 01:25:00|13814|13813.1|13814.8|13813.9|13815.3|13814.4|13813.4|13812.5|556
1618795800000|2021-04-19 01:30:00|13815.3|13813.8|13813.7|13812.2|13815.3|13814|13810.2|13809.1|632
1618796100000|2021-04-19 01:35:00|13813.6|13812.1|13817.2|13816.3|13817.6|13816.3|13811.3|13810.4|514
1618796400000|2021-04-19 01:40:00|13817.3|13816.4|13819.5|13818|13819.8|13818.9|13816.1|13814.9|558
1618796700000|2021-04-19 01:45:00|13819.4|13818.5|13818.3|13817.4|13820.7|13819.6|13817.7|13816.5|460
1618797000000|2021-04-19 01:50:00|13818.7|13817.2|13816.9|13816|13821.4|13820.5|13816.5|13815.6|391
1618797300000|2021-04-19 01:55:00|13816.8|13815.9|13816.8|13815.3|13818.6|13817.4|13816.1|13814.8|250
1618797600000|2021-04-19 02:00:00|13816.5|13815.6|13821.5|13820|13822.5|13821.5|13815|13814.1|454
1618797900000|2021-04-19 02:05:00|13821.6|13820.1|13823.9|13822.4|13826.3|13824.9|13820.6|13819.4|527
1618798200000|2021-04-19 02:10:00|13824|13822.5|13825.1|13824.2|13828.2|13826.9|13823.9|13822.4|429
1618798500000|2021-04-19 02:15:00|13825|13824.1|13822.5|13821|13825.4|13824.2|13822|13820.5|459
1618798800000|2021-04-19 02:20:00|13822.4|13820.9|13826.1|13824.6|13826.4|13825.2|13822|13820.6|299
1618799100000|2021-04-19 02:25:00|13825.9|13825|13823.1|13821.6|13826.9|13825.7|13821.4|13820|377
1618799400000|2021-04-19 02:30:00|13823|13821.5|13823|13821.5|13824.2|13822.8|13821.5|13820.1|311
1618799700000|2021-04-19 02:35:00|13823.2|13821.7|13826.1|13824.6|13826.4|13825|13822.8|13821.7|298
1618800000000|2021-04-19 02:40:00|13826.2|13824.7|13829.6|13828.1|13830|13828.9|13825.8|13824.6|353
1618800300000|2021-04-19 02:45:00|13829.3|13828.4|13832.2|13831.3|13832.7|13831.7|13828.6|13827.3|482
1618800600000|2021-04-19 02:50:00|13832.3|13830.8|13833.7|13832.8|13834|13833|13831.8|13830.6|313
1618800900000|2021-04-19 02:55:00|13833.6|13832.7|13831.3|13830.4|13833.8|13832.9|13827.6|13826.7|361
1618801200000|2021-04-19 03:00:00|13831.6|13830.1|13833.7|13832.8|13834.1|13833.2|13829.6|13828.6|306
1618801500000|2021-04-19 03:05:00|13833.8|13832.9|13835.2|13834.3|13836.4|13835.2|13833.6|13832.7|314
1618801800000|2021-04-19 03:10:00|13835.3|13834.4|13838.1|13836.6|13839|13837.5|13835.1|13834.2|279
1618802100000|2021-04-19 03:15:00|13838|13836.5|13838.2|13837.3|13838.8|13837.9|13835.8|13834.5|355
1618802400000|2021-04-19 03:20:00|13838.5|13837.6|13840.6|13839.1|13840.7|13839.8|13837.3|13836.4|345
1618802700000|2021-04-19 03:25:00|13840.7|13839.2|13835.3|13833.8|13840.7|13839.2|13834.9|13833.4|287
1618803000000|2021-04-19 03:30:00|13835.4|13833.9|13834.7|13833.8|13835.6|13834.7|13832.5|13831.3|282
1618803300000|2021-04-19 03:35:00|13834.8|13833.9|13833.7|13832.8|13835.5|13834.1|13833.2|13831.7|358
1618803600000|2021-04-19 03:40:00|13833.8|13832.9|13833.7|13832.2|13836.2|13835|13833.6|13832.2|245
1618803900000|2021-04-19 03:45:00|13833.8|13832.3|13833|13831.5|13834.1|13832.8|13830.7|13829.8|316
1618804200000|2021-04-19 03:50:00|13833.2|13831.7|13832.7|13831.2|13833.3|13832.1|13831.4|13830.1|236
1618804500000|2021-04-19 03:55:00|13832.6|13831.1|13833.8|13832.3|13835.5|13834.1|13831.7|13830.4|339
1618804800000|2021-04-19 04:00:00|13833.9|13832.4|13836.5|13835|13838.3|13837.2|13833.2|13831.9|319
1618805100000|2021-04-19 04:05:00|13836.3|13835.4|13838.9|13837.4|13839.5|13838|13834.9|13833.6|267
1618805400000|2021-04-19 04:10:00|13838.8|13837.3|13839.6|13838.7|13840.1|13838.8|13837.4|13835.9|214
1618805700000|2021-04-19 04:15:00|13839.5|13838.6|13838.7|13837.8|13840.1|13839|13836.6|13835.7|169
1618806000000|2021-04-19 04:20:00|13838.6|13837.7|13843.9|13842.4|13844.1|13843.1|13838.6|13837.4|301
1618806300000|2021-04-19 04:25:00|13844|13842.5|13844.2|13842.7|13846.7|13845.8|13842.7|13841.4|284
1618806600000|2021-04-19 04:30:00|13844.1|13842.6|13846.7|13845.8|13847.9|13846.6|13843.8|13842.3|540
1618806900000|2021-04-19 04:35:00|13846.8|13845.9|13843.7|13842.8|13849.8|13848.3|13843.5|13842.3|339
1618807200000|2021-04-19 04:40:00|13843.8|13842.9|13845.4|13844.5|13845.8|13844.6|13843.3|13842.4|232
1618807500000|2021-04-19 04:45:00|13845.3|13844.4|13847.7|13846.2|13848.5|13847.3|13844.6|13843.5|334
1618807800000|2021-04-19 04:50:00|13847.6|13846.1|13853|13852.1|13858.1|13856.8|13845.9|13844.6|605
1618808100000|2021-04-19 04:55:00|13853.1|13852.2|13852|13850.5|13856.1|13855.2|13850.4|13849.4|377
1618808400000|2021-04-19 05:00:00|13851.8|13850.3|13854|13853.1|13854.6|13853.5|13849.4|13848.1|423
1618808700000|2021-04-19 05:05:00|13854.3|13852.8|13855.7|13854.2|13858|13856.7|13853.7|13852.5|408
1618809000000|2021-04-19 05:10:00|13855.6|13854.1|13853.7|13852.8|13855.6|13854.3|13852.6|13851.4|363
1618809300000|2021-04-19 05:15:00|13854.1|13852.6|13852.2|13850.7|13855.4|13853.9|13851.9|13850.7|306
1618809600000|2021-04-19 05:20:00|13852.1|13850.6|13851.5|13850|13856.1|13855|13850.3|13848.8|377
1618809900000|2021-04-19 05:25:00|13851.6|13850.1|13851.6|13850.7|13853|13851.9|13850|13848.9|347
1618810200000|2021-04-19 05:30:00|13851.9|13850.4|13853.2|13851.7|13854|13852.5|13849.9|13848.7|315
1618810500000|2021-04-19 05:35:00|13853.3|13851.8|13857.5|13856|13858|13856.9|13852.8|13851.6|369
1618810800000|2021-04-19 05:40:00|13857.6|13856.1|13855.3|13853.8|13858.9|13857.8|13854.7|13853.5|370
1618811100000|2021-04-19 05:45:00|13855.2|13853.7|13857.8|13856.3|13858.9|13857.4|13854.7|13853.6|429
1618811400000|2021-04-19 05:50:00|13858|13856.5|13856.5|13855|13859.9|13858.6|13854.8|13853.6|481
1618811700000|2021-04-19 05:55:00|13856.4|13854.9|13855.1|13853.6|13863.8|13862.5|13853.2|13851.8|502
1618812000000|2021-04-19 06:00:00|13854.9|13854|13851.6|13850.1|13855.1|13854.1|13846.7|13845.5|594
1618812300000|2021-04-19 06:05:00|13851.5|13850|13856.3|13854.8|13861.9|13861|13851.2|13850|512
1618812600000|2021-04-19 06:10:00|13856.2|13854.7|13861.1|13860.2|13868.3|13866.8|13855.1|13853.8|610
1618812900000|2021-04-19 06:15:00|13861.3|13860.4|13859|13858.1|13861.7|13860.8|13854.3|13853.3|531
1618813200000|2021-04-19 06:20:00|13859.1|13858.2|13858.5|13857.6|13861.3|13860.2|13857.6|13856.5|468
1618813500000|2021-04-19 06:25:00|13858.6|13857.7|13853.1|13852.2|13860.2|13859|13852.6|13851.7|529
1618813800000|2021-04-19 06:30:00|13853|13852.1|13855.6|13854.1|13856.7|13855.7|13850.9|13849.7|596
1618814100000|2021-04-19 06:35:00|13855.5|13854|13855.1|13854.2|13856.8|13855.5|13846.5|13845.6|547
1618814400000|2021-04-19 06:40:00|13855|13854.1|13855.1|13854.2|13857.4|13856.5|13851.1|13850|504
1618814700000|2021-04-19 06:45:00|13855|13854.1|13847.9|13847|13857.9|13857|13844.7|13843.7|753
1618815000000|2021-04-19 06:50:00|13848|13847.1|13855.2|13853.7|13855.3|13854.2|13847.8|13846.9|515
1618815300000|2021-04-19 06:55:00|13854.9|13854|13855.1|13854.2|13856|13854.8|13849.8|13848.6|551
1618815600000|2021-04-19 07:00:00|13855.2|13854.3|13852.8|13851.3|13855.7|13854.6|13850.6|13849.7|802
1618815900000|2021-04-19 07:05:00|13852.9|13851.4|13851.1|13850.2|13853.2|13851.9|13847|13846.1|619
1618816200000|2021-04-19 07:10:00|13851|13850.1|13846|13845.1|13851.9|13851|13842.7|13841.6|641
1618816500000|2021-04-19 07:15:00|13845.9|13845|13846.9|13846|13846.9|13846|13839.8|13838.9|596
1618816800000|2021-04-19 07:20:00|13846.7|13845.8|13850|13849.1|13850.1|13849.2|13842.9|13842|638
1618817100000|2021-04-19 07:25:00|13850.1|13849.2|13853.6|13852.1|13854.3|13853.4|13849|13848.1|492
1618817400000|2021-04-19 07:30:00|13853.7|13852.7|13865.1|13864.2|13866.3|13865.4|13853.3|13852.4|728
1618817700000|2021-04-19 07:35:00|13865.2|13864.3|13863.3|13862.4|13865.2|13864.3|13860.3|13859.4|647
1618818000000|2021-04-19 07:40:00|13863.4|13862.5|13862.9|13862|13864.4|13863.5|13858.7|13857.8|580
1618818300000|2021-04-19 07:45:00|13863|13862.1|13870|13869.1|13870.4|13869.3|13859.4|13858.5|978
1618818600000|2021-04-19 07:50:00|13870.1|13869.2|13877.2|13876.3|13877.8|13876.3|13870.1|13868.6|1141
1618818900000|2021-04-19 07:55:00|13877.1|13876.2|13876.9|13876|13879.1|13878.1|13871.8|13870.9|799
1618819200000|2021-04-19 08:00:00|13876.8|13875.9|13879.9|13879|13880.5|13879.6|13873.2|13872|809
1618819500000|2021-04-19 08:05:00|13880|13879.1|13874|13873.1|13880.3|13879.2|13872.8|13871.9|740
1618819800000|2021-04-19 08:10:00|13874.1|13873.2|13878.9|13878|13879.2|13878.3|13872.9|13872|725
1618820100000|2021-04-19 08:15:00|13879|13878.1|13883.9|13883|13885.5|13884.4|13876.9|13875.8|900
1618820400000|2021-04-19 08:20:00|13883.2|13882.3|13884.9|13883.4|13887.6|13886.3|13879.8|13878.5|565
1618820700000|2021-04-19 08:25:00|13884.3|13883.2|13877|13876.1|13887.4|13886.2|13875.8|13874.9|717
1618821000000|2021-04-19 08:30:00|13877.2|13876.3|13887|13886.1|13887.8|13886.8|13876.2|13875.3|662
1618821300000|2021-04-19 08:35:00|13887.1|13886.2|13887.8|13886.9|13889.2|13888.2|13885.7|13884.8|588
1618821600000|2021-04-19 08:40:00|13888.1|13887.2|13887.8|13886.9|13890.1|13889.2|13887.6|13886.6|560
1618821900000|2021-04-19 08:45:00|13887.9|13887|13885.6|13884.7|13889.8|13888.9|13885.5|13884.6|603
1618822200000|2021-04-19 08:50:00|13885.7|13884.8|13876.3|13874.8|13887.9|13887|13875.8|13874.8|634
1618822500000|2021-04-19 08:55:00|13876.4|13874.9|13877.5|13876.6|13877.7|13876.6|13870.8|13869.9|636
1618822800000|2021-04-19 09:00:00|13877.7|13876.8|13879.5|13878.6|13883|13882.1|13877.6|13876.7|495
1618823100000|2021-04-19 09:05:00|13879.6|13878.7|13875.4|13874.5|13880.9|13880|13873.5|13872.6|519
1618823400000|2021-04-19 09:10:00|13875.5|13874.6|13874.5|13873|13878.2|13877.1|13868.5|13867.5|606
1618823700000|2021-04-19 09:15:00|13874.4|13872.9|13877.8|13876.9|13878.4|13877.2|13873.5|13872.6|402
1618824000000|2021-04-19 09:20:00|13877.7|13876.8|13887.1|13886.2|13889.1|13888.2|13877.7|13876.8|537
1618824300000|2021-04-19 09:25:00|13887.2|13886.3|13885.1|13884.2|13887.8|13886.9|13884|13883.1|492
1618824600000|2021-04-19 09:30:00|13885.5|13884.6|13889.1|13887.6|13889.3|13888.1|13884.5|13883.6|511
1618824900000|2021-04-19 09:35:00|13889|13887.5|13887.6|13886.7|13889.2|13888|13885.1|13884.1|474
1618825200000|2021-04-19 09:40:00|13887.8|13886.9|13890.9|13889.4|13891.1|13889.9|13884.5|13883.2|707
1618825500000|2021-04-19 09:45:00|13890.8|13889.3|13884.8|13883.9|13891.9|13891|13882.6|13881.7|788
1618825800000|2021-04-19 09:50:00|13884.9|13884|13891.7|13890.8|13892|13890.9|13884.4|13883.2|563
1618826100000|2021-04-19 09:55:00|13891.6|13890.7|13901.4|13899.9|13902.5|13901.4|13891.4|13890.4|1012
1618826400000|2021-04-19 10:00:00|13901.2|13900.3|13895.4|13893.9|13901.2|13900.3|13891.8|13890.9|690
1618826700000|2021-04-19 10:05:00|13895.5|13894|13896.8|13895.9|13898.4|13897.1|13893.9|13892.8|551
1618827000000|2021-04-19 10:10:00|13896.9|13896|13893.6|13892.7|13897.7|13896.8|13892|13890.9|515
1618827300000|2021-04-19 10:15:00|13893.5|13892.6|13896.7|13895.8|13897.8|13896.9|13890.2|13889.3|529
1618827600000|2021-04-19 10:20:00|13896.6|13895.7|13897.8|13896.9|13900.3|13899.4|13895.4|13894.4|596
1618827900000|2021-04-19 10:25:00|13897.7|13896.8|13897.6|13896.7|13899.2|13898.3|13895.8|13894.9|497
1618828200000|2021-04-19 10:30:00|13897.4|13896.5|13900.8|13899.9|13901.7|13900.4|13894.5|13893.6|355
1618828500000|2021-04-19 10:35:00|13900.7|13899.8|13898.7|13897.8|13901|13899.9|13896.3|13895.1|369
1618828800000|2021-04-19 10:40:00|13898.4|13897.5|13898|13896.5|13899.9|13899|13896.1|13895.2|593
1618829100000|2021-04-19 10:45:00|13897.6|13896.7|13894.9|13894|13898|13896.8|13891.7|13890.8|613
1618829400000|2021-04-19 10:50:00|13895.5|13894.5|13896.2|13895.3|13897.7|13896.8|13893.7|13892.5|409
1618829700000|2021-04-19 10:55:00|13896.3|13895.4|13918.7|13917.8|13924|13922.8|13896.2|13895.3|1140
1618830000000|2021-04-19 11:00:00|13918.4|13917.5|13923.1|13922.2|13927.2|13925.7|13915.7|13914.2|994
1618830300000|2021-04-19 11:05:00|13923.2|13922.3|13920.3|13919.4|13928.1|13927|13918.6|13917.5|832
1618830600000|2021-04-19 11:10:00|13920.4|13919.5|13919.5|13918|13925|13924|13917.7|13916.2|680
1618830900000|2021-04-19 11:15:00|13919.6|13918.1|13915.4|13914.5|13919.6|13918.1|13913.5|13912.6|517
1618831200000|2021-04-19 11:20:00|13915.5|13914.6|13911.3|13910.4|13918.1|13917.2|13910.5|13909.6|521
1618831500000|2021-04-19 11:25:00|13911.4|13910.5|13907.8|13906.9|13912.5|13911.6|13907.3|13906.4|527
1618831800000|2021-04-19 11:30:00|13907.9|13907|13912.6|13911.7|13913.8|13912.9|13907.5|13906.6|499
1618832100000|2021-04-19 11:35:00|13912.5|13911.6|13910.8|13909.9|13913.8|13912.9|13908.6|13907.7|637
1618832400000|2021-04-19 11:40:00|13910.7|13909.8|13909.4|13908.5|13911.6|13910.7|13907.4|13906.4|979
1618832700000|2021-04-19 11:45:00|13909.5|13908.6|13909.4|13908.5|13912.7|13911.8|13908.9|13908|751
1618833000000|2021-04-19 11:50:00|13910|13909.1|13909.2|13908.3|13914.3|13912.9|13909.1|13908.2|857
1618833300000|2021-04-19 11:55:00|13909.1|13908.2|13929.9|13929|13932.1|13931.2|13909.1|13908.2|1140
1618833600000|2021-04-19 12:00:00|13929.8|13928.9|13929.4|13928.5|13931.2|13930|13924.6|13923.5|858
1618833900000|2021-04-19 12:05:00|13929.3|13928.4|13935.4|13934.5|13937.7|13936.8|13928.4|13927.5|834
1618834200000|2021-04-19 12:10:00|13935.5|13934.6|13937.3|13936.4|13938.6|13937.4|13932.2|13931.3|595
1618834500000|2021-04-19 12:15:00|13937.2|13936.3|13935.9|13934.4|13938.4|13937.4|13932.6|13931.4|700
1618834800000|2021-04-19 12:20:00|13935.8|13934.3|13934.9|13934|13939.5|13938.5|13932.2|13931.3|642
1618835100000|2021-04-19 12:25:00|13935|13934.1|13934.7|13933.8|13939.3|13938.4|13934.1|13933.2|615
1618835400000|2021-04-19 12:30:00|13934.8|13933.9|13932.6|13931.7|13935.6|13934.7|13930.5|13929.6|553
1618835700000|2021-04-19 12:35:00|13932.4|13931.5|13937.7|13936.8|13939.2|13938.3|13932.3|13931.3|644
1618836000000|2021-04-19 12:40:00|13937.8|13936.9|13939|13938.1|13939.6|13938.7|13936.4|13935.5|480
1618836300000|2021-04-19 12:45:00|13939.4|13937.9|13943.6|13942.7|13945.3|13944.2|13936.5|13935.6|475
1618836600000|2021-04-19 12:50:00|13943.7|13942.8|13946.8|13945.9|13949.2|13948.3|13942.5|13941.4|459
1618836900000|2021-04-19 12:55:00|13947|13946.1|13964.2|13963.3|13969.4|13968.5|13947|13946.1|1164
1618837200000|2021-04-19 13:00:00|13964.3|13963.4|13959|13958.1|13964.9|13964|13957.6|13956.2|938
1618837500000|2021-04-19 13:05:00|13959.3|13958.4|13954.5|13953.6|13959.6|13958.7|13953.4|13952.3|639
1618837800000|2021-04-19 13:10:00|13955.1|13954.2|13951.2|13949.7|13955.6|13954.7|13950.5|13949.5|691
1618838100000|2021-04-19 13:15:00|13950.8|13949.9|13945.2|13944.3|13951.9|13951|13944.4|13943.5|823
1618838400000|2021-04-19 13:20:00|13945.1|13944.2|13947.4|13946.5|13948|13947.1|13943.9|13942.9|636
1618838700000|2021-04-19 13:25:00|13947.2|13946.3|13954.6|13953.7|13955.1|13954.2|13946.8|13945.9|518
1618839000000|2021-04-19 13:30:00|13954.1|13953.2|13956.6|13955.7|13958.6|13957.7|13953.9|13953|516
1618839300000|2021-04-19 13:35:00|13956.7|13955.8|13956.1|13955.2|13957.2|13955.9|13954.3|13953.4|466
1618839600000|2021-04-19 13:40:00|13956|13955.1|13963|13962.1|13965.7|13964.8|13956|13955.1|536
1618839900000|2021-04-19 13:45:00|13962.8|13961.9|13957.5|13956.6|13965.4|13964.5|13954.5|13953.4|791
1618840200000|2021-04-19 13:50:00|13957.4|13956.5|13953.4|13952.5|13957.6|13956.7|13952.4|13951.5|524
1618840500000|2021-04-19 13:55:00|13953.1|13952.2|13964.1|13963.2|13965.2|13964.3|13952.8|13951.9|912
1618840800000|2021-04-19 14:00:00|13963.9|13963|13956.3|13955.4|13963.9|13963|13953.9|13952.9|795
1618841100000|2021-04-19 14:05:00|13956.2|13955.3|13946.6|13945.7|13956.7|13955.8|13943.5|13942.6|856
1618841400000|2021-04-19 14:10:00|13946.7|13945.8|13953.2|13952.3|13954.5|13953.6|13943.8|13942.6|788
1618841700000|2021-04-19 14:15:00|13953.1|13952.2|13962.6|13961.7|13963.4|13962.5|13949.6|13948.4|873
1618842000000|2021-04-19 14:20:00|13962.7|13961.8|13968|13966.5|13969|13968.1|13960.5|13959.4|902
1618842300000|2021-04-19 14:25:00|13968.1|13966.6|13969|13968.1|13971.4|13970.5|13967.7|13966.5|580
1618842600000|2021-04-19 14:30:00|13969.2|13968.3|13969.8|13968.9|13970.9|13969.6|13967.3|13966.1|765
1618842900000|2021-04-19 14:35:00|13969.7|13968.8|13977.6|13976.7|13980.2|13979.3|13968.2|13967.3|784
1618843200000|2021-04-19 14:40:00|13977.5|13976.6|13977|13976.1|13982.2|13981.3|13976.5|13975.6|658
1618843500000|2021-04-19 14:45:00|13976.7|13975.8|13980.1|13979.2|13980.9|13980|13970.6|13969.7|766
1618843800000|2021-04-19 14:50:00|13980.2|13979.3|13982.5|13981.6|13984|13983.1|13978.7|13977.8|771
1618844100000|2021-04-19 14:55:00|13982.3|13981.4|13987.4|13986.5|13993.3|13992.4|13982.3|13981.4|1197
1618844400000|2021-04-19 15:00:00|13987.6|13986.7|13986.5|13985.6|13988.7|13987.8|13983|13982.1|1011
1618844700000|2021-04-19 15:05:00|13986.6|13985.7|13984.7|13983.8|13989.4|13988.2|13983.4|13982.5|604
1618845000000|2021-04-19 15:10:00|13985|13984.1|13981.5|13980.6|13986.7|13985.7|13979.3|13978.4|485
1618845300000|2021-04-19 15:15:00|13981.6|13980.7|13985.9|13985|13986.6|13985.7|13981.6|13980.7|452
1618845600000|2021-04-19 15:20:00|13985.8|13984.9|13988.7|13987.8|13989.9|13989|13984.8|13983.9|360
1618845900000|2021-04-19 15:25:00|13988.6|13987.7|13988.5|13987.6|13989.3|13988.3|13986.9|13986|365
1618846200000|2021-04-19 15:30:00|13988.6|13987.7|13987.1|13986.2|13990.3|13989.3|13986.9|13985.7|612
1618846500000|2021-04-19 15:35:00|13987.2|13986.3|13985.3|13983.8|13987.3|13986.4|13982.9|13981.8|494
1618846800000|2021-04-19 15:40:00|13985.1|13984.2|13986.2|13985.3|13986.9|13985.7|13983.9|13983|432
1618847100000|2021-04-19 15:45:00|13986.3|13985.4|13984.6|13983.7|13986.9|13986|13982.6|13981.6|515
1618847400000|2021-04-19 15:50:00|13984.5|13983.6|13984|13983.1|13986.2|13985.3|13984|13983.1|384
1618847700000|2021-04-19 15:55:00|13984.1|13983.2|13976.9|13976|13984.4|13983.5|13976.7|13975.8|539
1618848000000|2021-04-19 16:00:00|13976.8|13975.9|13974.2|13973.3|13977.6|13976.7|13972.7|13971.5|617
1618848300000|2021-04-19 16:05:00|13974.3|13973.4|13979.2|13978.3|13979.5|13978.5|13973.5|13972.6|494
1618848600000|2021-04-19 16:10:00|13979.3|13978.4|13977.1|13976.2|13979.8|13978.7|13976.7|13975.8|425
1618848900000|2021-04-19 16:15:00|13977.2|13976.3|13978.7|13977.8|13979.5|13978.6|13976.7|13975.7|334
1618849200000|2021-04-19 16:20:00|13979|13978.1|13978.3|13977.4|13982.2|13980.9|13977.9|13977|455
1618849500000|2021-04-19 16:25:00|13978.2|13977.3|13980.5|13979.6|13980.9|13979.8|13977.6|13976.7|230
1618849800000|2021-04-19 16:30:00|13980.6|13979.7|13979.5|13978.6|13981.6|13980.7|13978.6|13977.7|350
1618850100000|2021-04-19 16:35:00|13978.8|13977.9|13982.6|13981.7|13982.9|13981.9|13978.7|13977.8|383
1618850400000|2021-04-19 16:40:00|13982.7|13981.8|13985.1|13984.2|13985.8|13984.9|13982.4|13981.4|344
1618850700000|2021-04-19 16:45:00|13985.2|13984.3|13984.2|13983.3|13985.7|13984.8|13983.5|13982.6|330
1618851000000|2021-04-19 16:50:00|13984.1|13983.2|13983.9|13983|13985.9|13984.8|13982.6|13981.7|325
1618851300000|2021-04-19 16:55:00|13984.2|13983.3|13986.7|13985.8|13987.7|13986.8|13983.4|13982.4|403
1618851600000|2021-04-19 17:00:00|13986.6|13985.7|13988.5|13987.6|13989.4|13988.5|13986.6|13985.2|362
1618851900000|2021-04-19 17:05:00|13988.6|13987.7|13987|13986.1|13989.2|13988|13987|13986|329
1618852200000|2021-04-19 17:10:00|13987.3|13986.4|13988.5|13987.6|13988.7|13987.8|13987|13985.5|553
1618852500000|2021-04-19 17:15:00|13988.1|13987.2|13988.5|13987.6|13988.8|13987.9|13987.9|13987|344
1618852800000|2021-04-19 17:20:00|13988.6|13987.7|13989.7|13988.8|13990.2|13989.3|13988.5|13987.6|220
1618853100000|2021-04-19 17:25:00|13989.6|13988.7|13988.5|13987.6|13989.8|13988.9|13987.5|13986.6|257
1618853400000|2021-04-19 17:30:00|13988.4|13987.5|13989.7|13988.8|13990.1|13989.2|13987.9|13986.8|301
1618853700000|2021-04-19 17:35:00|13989.8|13988.9|13989.6|13988.7|13990.8|13989.9|13989.4|13988.5|250
1618854000000|2021-04-19 17:40:00|13989.5|13988.6|13984.8|13983.9|13990.4|13989.5|13984.5|13983.5|346
1618854300000|2021-04-19 17:45:00|13984.9|13984|13984.7|13983.8|13986.1|13984.8|13984.5|13983.6|204
1618854600000|2021-04-19 17:50:00|13984.6|13983.7|13983.7|13982.8|13985.6|13984.7|13983.1|13982.2|288
1618854900000|2021-04-19 17:55:00|13983.5|13982.6|13982.6|13981.7|13983.7|13982.7|13982.4|13981.5|352
1618855200000|2021-04-19 18:00:00|13982.5|13981.6|13982|13981.1|13982.7|13981.8|13981.3|13980.4|176
1618855500000|2021-04-19 18:05:00|13982.1|13981.2|13983.5|13982.6|13983.6|13982.7|13981.5|13980.4|281
1618855800000|2021-04-19 18:10:00|13983.6|13982.7|13985.8|13984.9|13987|13985.9|13983.5|13982.6|303
1618856100000|2021-04-19 18:15:00|13985.7|13984.8|13986.9|13986|13988.1|13987|13985.6|13984.6|263
1618856400000|2021-04-19 18:20:00|13987.3|13986.4|13989.6|13988.7|13990|13988.8|13987.3|13986.4|279
1618856700000|2021-04-19 18:25:00|13989.5|13988.6|13989.7|13988.8|13990.7|13989.8|13988.6|13987.4|280
1618857000000|2021-04-19 18:30:00|13989.8|13988.9|13988.9|13987.4|13989.8|13988.9|13987.7|13986.7|215
1618857300000|2021-04-19 18:35:00|13988.6|13987.7|13986.7|13985.8|13989.2|13988|13986.5|13985.6|380
1618857600000|2021-04-19 18:40:00|13987.4|13986.5|13988.1|13987.2|13988.7|13987.8|13986|13984.8|307
1618857900000|2021-04-19 18:45:00|13988.2|13987.3|13988.5|13987.6|13988.8|13987.9|13987.9|13987|184
1618858200000|2021-04-19 18:50:00|13988.4|13987.5|13986.6|13985.7|13988.5|13987.6|13985.5|13984.6|321
1618858500000|2021-04-19 18:55:00|13986.7|13985.8|13991.1|13990.2|13991.5|13990.6|13986.1|13985.1|351
1618858800000|2021-04-19 19:00:00|13991|13990.1|13985.6|13984.7|13991|13990.1|13985.5|13984.5|303
1618859100000|2021-04-19 19:05:00|13985.7|13984.8|13986|13985.1|13987.1|13986.2|13984.8|13983.9|407
1618859400000|2021-04-19 19:10:00|13985.9|13985|13986.8|13985.9|13988.1|13987.2|13985.9|13985|252
1618859700000|2021-04-19 19:15:00|13986.7|13985.8|13988.3|13987.4|13989|13988.1|13986.5|13985.6|283
1618860000000|2021-04-19 19:20:00|13988.4|13987.5|13989.9|13989|13989.9|13989|13987.7|13986.8|234
1618860300000|2021-04-19 19:25:00|13989.8|13988.9|13987.9|13987|13989.9|13989|13986.9|13985.8|204
1618860600000|2021-04-19 19:30:00|13988|13987.1|13987.3|13986.4|13988.4|13987.5|13986.7|13985.8|179
1618860900000|2021-04-19 19:35:00|13987.4|13986.5|13985.6|13984.7|13988.3|13987.4|13985.5|13984.6|205
1618861200000|2021-04-19 19:40:00|13985.7|13984.8|13988.9|13988|13989.5|13988.6|13985.6|13984.7|305
1618861500000|2021-04-19 19:45:00|13989|13988.1|13987.3|13986.4|13989.4|13988.1|13986.9|13986|208
1618861800000|2021-04-19 19:50:00|13987.2|13986.3|13986.6|13985.7|13987.6|13986.7|13986|13985.1|203
1618862100000|2021-04-19 19:55:00|13986.7|13985.8|13988.7|13987.8|13988.9|13988|13986.2|13985.3|397
1618862400000|2021-04-19 20:00:00|13988.6|13987.1|13986.4|13985.5|13988.6|13987.5|13986|13985.1|238
1618862700000|2021-04-19 20:05:00|13986.5|13985.6|13986.8|13985.9|13986.8|13985.9|13986.2|13985.3|164
1618863000000|2021-04-19 20:10:00|13986.7|13985.8|13986.8|13985.9|13987.1|13986|13986.4|13985|118
1618863300000|2021-04-19 20:15:00|13986.9|13986|13987.8|13986.9|13987.9|13987|13986.7|13985.8|192
1618863600000|2021-04-19 20:20:00|13987.7|13986.8|13987.8|13986.9|13988.1|13987|13986.8|13985.9|119
1618863900000|2021-04-19 20:25:00|13988.2|13986.7|13988.1|13987.2|13988.9|13988|13985.8|13984.4|211
1618864200000|2021-04-19 20:30:00|13988|13987.1|13986.9|13986|13989.4|13988.5|13986.8|13985.9|145
1618864500000|2021-04-19 20:35:00|13986.8|13985.9|13987.6|13986.1|13987.7|13986.2|13985.9|13984.9|145
1618864800000|2021-04-19 20:40:00|13987.7|13986.2|13987.1|13985.6|13988.4|13986.9|13986.6|13985.4|126
1618865100000|2021-04-19 20:45:00|13987.2|13985.7|13987.4|13985.9|13988.3|13986.8|13986.4|13985.2|238
1618865400000|2021-04-19 20:50:00|13987.5|13986|13986.7|13985.2|13988.5|13987.5|13985.9|13984.4|201
1618865700000|2021-04-19 20:55:00|13986.6|13985.1|13987.2|13985.1|13988.5|13986.5|13986.4|13984.5|325
1618866000000|2021-04-19 21:00:00|13987.4|13985|13989.8|13984.3|13989.9|13985|13987.4|13984.3|39
1618866300000|2021-04-19 21:05:00|13989.9|13984.8|13989.5|13981.6|13990.5|13985|13989.3|13981.1|106
1618866600000|2021-04-19 21:10:00|13989.6|13981.7|13989.6|13982.2|13990.3|13984.5|13989.3|13981.1|108
1618866900000|2021-04-19 21:15:00|13989.5|13984.5|13986.1|13976.1|13990.4|13985|13985|13975|175
1618867200000|2021-04-19 21:20:00|13986|13976|13990.1|13980.1|13990.4|13980.8|13984.9|13976|202
1618867500000|2021-04-19 21:25:00|13989.6|13979.6|13990.1|13980.2|13990.3|13981.3|13989.1|13979.6|130
1618867800000|2021-04-19 21:30:00|13989.9|13980.1|13988.5|13981.8|13990.3|13982.7|13985|13976.5|331
1618868100000|2021-04-19 21:35:00|13988.3|13981.9|13987.6|13982.5|13988.5|13982.7|13986.6|13981.7|124
1618868400000|2021-04-19 21:40:00|13987.9|13982.2|13989.4|13982.6|13990.6|13983.5|13987.1|13981.3|128
1618868700000|2021-04-19 21:45:00|13989.3|13982.7|13990.1|13981|13991.2|13983.4|13988.4|13978.9|218
1618869000000|2021-04-19 21:50:00|13989.9|13979.9|13987.8|13981.6|13991.8|13985.5|13987.6|13978.3|423
1618869300000|2021-04-19 21:55:00|13988.7|13981.5|13987.8|13980.2|13989.9|13983|13985.3|13978.1|396
1618869600000|2021-04-19 22:00:00|13987.5|13980.6|13988.3|13981.9|13991.1|13984.3|13987.5|13978.5|925
1618869900000|2021-04-19 22:05:00|13988.1|13982|13989.1|13983.9|13990.6|13984.9|13988|13981.3|496
1618870200000|2021-04-19 22:10:00|13988.8|13984|13987.7|13984.1|13989.8|13984.7|13986.9|13982.5|350
1618870500000|2021-04-19 22:15:00|13988.1|13984|13989.5|13983.7|13990.4|13986.1|13987.7|13982.9|453
1618870800000|2021-04-19 22:20:00|13989.8|13984|13988.2|13983.1|13991.4|13985|13986.2|13980.2|581
1618871100000|2021-04-19 22:25:00|13988.3|13982.8|13986|13984.5|13991|13984.8|13985.8|13981.5|450
1618871400000|2021-04-19 22:30:00|13985.7|13984.2|13989.1|13985.6|13992|13986.6|13985.7|13981.6|591
1618871700000|2021-04-19 22:35:00|13989.7|13985.3|13989.8|13985.5|13991.1|13986.9|13988.2|13983.7|455
1618872000000|2021-04-19 22:40:00|13989.4|13986|13988.9|13985.9|13991|13986.8|13987.1|13983|473
1618872300000|2021-04-19 22:45:00|13989.3|13986.4|13990.3|13985.2|13991.4|13988.5|13988.9|13984.9|351
1618872600000|2021-04-19 22:50:00|13989.5|13985.9|13988.3|13986.8|13990.8|13987.1|13987.5|13984.2|528
1618872900000|2021-04-19 22:55:00|13988.2|13986.7|13990|13988.5|13990.5|13988.7|13988.1|13986|171
1618873200000|2021-04-19 23:00:00|13989.9|13988.4|13990.7|13989.2|13991.5|13989.9|13989.7|13988.4|142
1618873500000|2021-04-19 23:05:00|13990.6|13989.1|13989.7|13988.2|13991.4|13989.9|13989.6|13988.1|169
1618873800000|2021-04-19 23:10:00|13989.8|13988.3|13987.3|13985.8|13989.8|13988.3|13986.9|13985.3|185
1618874100000|2021-04-19 23:15:00|13987.2|13985.7|13986|13984.5|13988.2|13986.7|13985.6|13983.9|210
1618874400000|2021-04-19 23:20:00|13986.1|13984.6|13988.4|13986.9|13989.7|13988.2|13985.9|13984.4|200
1618874700000|2021-04-19 23:25:00|13988.3|13986.8|13990.2|13988.7|13990.6|13989.3|13988.2|13986.7|135
1618875000000|2021-04-19 23:30:00|13989.9|13989|13992|13990.5|13993.4|13992.3|13989.9|13988.8|195
1618875300000|2021-04-19 23:35:00|13991.9|13990.4|13991.1|13989.6|13992.5|13991.4|13990.7|13989.5|174
1618875600000|2021-04-19 23:40:00|13991.2|13989.7|13992.6|13991.1|13993.3|13992.3|13990.9|13989.7|283
1618875900000|2021-04-19 23:45:00|13992.5|13991|13991.2|13990.3|13993.1|13992.1|13991|13989.7|254
1618876200000|2021-04-19 23:50:00|13991.1|13990.2|13989.3|13988.4|13991.6|13990.3|13989|13987.7|203
1618876500000|2021-04-19 23:55:00|13989.4|13988.5|13992.3|13990.8|13993|13991.5|13989.2|13987.9|282
1618876800000|2021-04-20 00:00:00|13992.2|13990.7|13994.5|13993|13994.9|13993.9|13991.3|13990.4|322
1618877100000|2021-04-20 00:05:00|13994.3|13993.4|13992.8|13991.9|13995.2|13994.1|13992.7|13991.4|241
1618877400000|2021-04-20 00:10:00|13993|13992.1|13994.7|13993.8|13994.9|13994|13992.8|13991.8|294
1618877700000|2021-04-20 00:15:00|13994.6|13993.7|13993.3|13992.4|13995|13994.1|13992.9|13991.9|301
1618878000000|2021-04-20 00:20:00|13993.2|13992.3|13991.9|13991|13993.3|13992.4|13990.5|13989.6|232
1618878300000|2021-04-20 00:25:00|13992|13991.1|13989.6|13988.7|13992|13991.1|13987.8|13986.6|226
1618878600000|2021-04-20 00:30:00|13989.9|13988.4|13988.8|13987.9|13990.5|13989.5|13988.4|13987.3|293
1618878900000|2021-04-20 00:35:00|13989|13987.5|13989.6|13988.7|13989.9|13989|13987.9|13986.7|244
1618879200000|2021-04-20 00:40:00|13989.2|13988.3|13988.6|13987.7|13989.7|13988.8|13988.2|13987.3|228
1618879500000|2021-04-20 00:45:00|13988.5|13987.6|13988.9|13988|13990.4|13989.3|13987|13985.9|253
1618879800000|2021-04-20 00:50:00|13988.8|13987.9|13988.7|13987.2|13990.4|13989.4|13984.8|13983.6|392
1618880100000|2021-04-20 00:55:00|13988.8|13987.3|13986.5|13985|13989.5|13988.4|13986.5|13985|279
1618880400000|2021-04-20 01:00:00|13986.3|13985.4|13981.1|13979.6|13987.5|13986.1|13980.5|13979.6|525
1618880700000|2021-04-20 01:05:00|13981.2|13979.7|13981.8|13980.3|13984.4|13983.1|13980.7|13979.3|370
1618881000000|2021-04-20 01:10:00|13981.7|13980.2|13976.3|13975.4|13982.6|13981.1|13976.2|13975.3|333
1618881300000|2021-04-20 01:15:00|13976.1|13975.2|13978.1|13976.6|13979.3|13978.1|13976.1|13975.2|360
1618881600000|2021-04-20 01:20:00|13978|13976.5|13977.9|13977|13980|13979.1|13976.7|13975.3|325
1618881900000|2021-04-20 01:25:00|13978.2|13976.7|13980|13978.5|13980.8|13979.3|13977.7|13976.5|326
1618882200000|2021-04-20 01:30:00|13979.9|13978.4|13985.2|13983.7|13989.5|13988|13979.4|13977.9|543
1618882500000|2021-04-20 01:35:00|13985.3|13983.8|13986.8|13985.9|13988.2|13986.7|13983.6|13982.4|495
1618882800000|2021-04-20 01:40:00|13986.6|13985.7|13987.6|13986.1|13988.2|13987.1|13985.2|13984.3|353
1618883100000|2021-04-20 01:45:00|13987.5|13986|13991|13990.1|13994.5|13993.4|13986.5|13985.4|561
1618883400000|2021-04-20 01:50:00|13990.9|13990|13992.4|13990.9|13994.3|13992.9|13988|13986.7|469
1618883700000|2021-04-20 01:55:00|13992.5|13991|13994.1|13993.2|13995|13993.8|13992.4|13990.9|551
1618884000000|2021-04-20 02:00:00|13994.2|13993.3|13993.2|13991.7|13994.6|13993.5|13991.9|13990.8|554
1618884300000|2021-04-20 02:05:00|13993.3|13991.8|13993.1|13991.6|13993.4|13992.5|13990.8|13989.9|331
1618884600000|2021-04-20 02:10:00|13993|13992.1|13993.9|13992.4|13994.6|13993.1|13992|13991.1|277
1618884900000|2021-04-20 02:15:00|13993.8|13992.3|13994|13993.1|13994.9|13993.9|13993|13991.6|275
1618885200000|2021-04-20 02:20:00|13993.9|13993|13995.2|13994.3|13995.6|13994.7|13993.3|13992.4|315
1618885500000|2021-04-20 02:25:00|13995.3|13994.4|13995.9|13995|13997|13996.1|13994|13993.1|337
1618885800000|2021-04-20 02:30:00|13996|13995.1|13991.4|13990.5|13996.1|13995.1|13991.3|13990.1|372
1618886100000|2021-04-20 02:35:00|13991.5|13990.6|13992|13991.1|13993.7|13992.6|13990.3|13989.4|333
1618886400000|2021-04-20 02:40:00|13991.9|13991|13995.9|13995|13996.2|13995|13991.5|13990.6|314
1618886700000|2021-04-20 02:45:00|13996.1|13994.6|13997.2|13996.3|13997.8|13996.9|13995.4|13993.9|266
1618887000000|2021-04-20 02:50:00|13997.3|13996.4|13998.2|13996.7|13998.3|13997.1|13995.8|13994.7|325
1618887300000|2021-04-20 02:55:00|13998.3|13996.8|13998.7|13997.2|13999|13997.9|13997.3|13996.4|404
1618887600000|2021-04-20 03:00:00|13998.6|13997.7|14000.1|13999.2|14000.9|13999.7|13997.6|13996.5|362
1618887900000|2021-04-20 03:05:00|14000|13999.1|14001|14000.1|14001.5|14000.6|13999.6|13998.2|407
1618888200000|2021-04-20 03:10:00|14001.2|14000.3|14005.8|14004.9|14009.1|14007.9|14000.9|13999.6|761
1618888500000|2021-04-20 03:15:00|14005.6|14004.7|14006.2|14005.3|14009.1|14007.8|14004.9|14003.4|439
1618888800000|2021-04-20 03:20:00|14006.3|14005.4|14004.8|14003.9|14007.9|14007|14004.5|14003.5|413
1618889100000|2021-04-20 03:25:00|14004.7|14003.8|14008.4|14006.9|14008.9|14007.7|14004.7|14003.5|420
1618889400000|2021-04-20 03:30:00|14008.3|14006.8|14005.5|14004|14008.4|14006.9|14004.8|14003.3|414
1618889700000|2021-04-20 03:35:00|14005.6|14004.1|14001.9|14000.4|14006.3|14005.2|14001.2|13999.7|500
1618890000000|2021-04-20 03:40:00|14002|14000.5|14001.6|14000.1|14003.9|14002.8|14000.7|13999.5|429
1618890300000|2021-04-20 03:45:00|14001.2|13999.7|14002.3|14000.8|14002.6|14001.2|13998.5|13997.4|378
1618890600000|2021-04-20 03:50:00|14002.2|14000.7|14003.6|14002.7|14006.9|14005.8|14002|14000.6|313
1618890900000|2021-04-20 03:55:00|14003.1|14002.2|14002.5|14001|14003.6|14002.5|13999.6|13998.4|397
1618891200000|2021-04-20 04:00:00|14002.7|14001.2|13999.8|13998.3|14003.7|14002.4|13998.4|13997.4|359
1618891500000|2021-04-20 04:05:00|13999.9|13998.4|13992.8|13991.3|13999.9|13998.4|13992.8|13991.3|409
1618891800000|2021-04-20 04:10:00|13992.9|13991.4|13990.3|13988.8|13993.7|13992.6|13989.4|13988.2|428
1618892100000|2021-04-20 04:15:00|13990.5|13989|13993.5|13992.6|13994.4|13992.9|13990.2|13988.7|368
1618892400000|2021-04-20 04:20:00|13993.6|13992.7|13994.4|13992.9|13995.1|13993.8|13992.8|13991.4|345
1618892700000|2021-04-20 04:25:00|13994.2|13992.7|13999.5|13998|14000|13998.5|13990.8|13989.4|484
1618893000000|2021-04-20 04:30:00|13999.6|13998.1|14000.8|13999.3|14002.4|14000.9|13998|13996.5|373
1618893300000|2021-04-20 04:35:00|14000.9|13999.4|14003.1|14002.2|14004.1|14003.2|14000.4|13999.3|309
1618893600000|2021-04-20 04:40:00|14003.2|14002.3|14000.8|13999.3|14003.9|14003|13999.8|13998.8|222
1618893900000|2021-04-20 04:45:00|14000.7|13999.2|13999.8|13998.9|14000.7|13999.4|13997.9|13997|297
1618894200000|2021-04-20 04:50:00|13999.9|13999|14002|14001.1|14002.9|14001.9|13999.6|13998.4|253
1618894500000|2021-04-20 04:55:00|14001.9|14001|14003.9|14003|14004.6|14003.7|14001.7|14000.6|174
1618894800000|2021-04-20 05:00:00|14003.6|14002.7|14006.1|14004.6|14007.4|14006|14002.4|14001.3|390
1618895100000|2021-04-20 05:05:00|14006.2|14004.7|13998.8|13997.3|14006.5|14005.2|13997.7|13996.4|383
1618895400000|2021-04-20 05:10:00|13998.7|13997.2|14000.5|13999|14001.6|14000.1|13995.5|13994.4|293
1618895700000|2021-04-20 05:15:00|14000.4|13998.9|13999.6|13998.1|14000.7|13999.2|13998.6|13997.4|205
1618896000000|2021-04-20 05:20:00|13999.4|13997.9|13997.8|13996.9|14001.1|13999.9|13997.7|13996.8|247
1618896300000|2021-04-20 05:25:00|13998|13997.1|13998.5|13997|13999.2|13998.1|13997.2|13996.3|260
1618896600000|2021-04-20 05:30:00|13998.2|13997.3|13998.3|13996.8|13999.4|13998.2|13993.8|13992.3|361
1618896900000|2021-04-20 05:35:00|13998.2|13996.7|13994.2|13992.7|13998.2|13996.7|13993.6|13992.4|300
1618897200000|2021-04-20 05:40:00|13994.3|13992.8|13994.3|13992.8|13994.9|13993.8|13993.4|13992.2|258
1618897500000|2021-04-20 05:45:00|13994.1|13992.6|13994.2|13992.7|13995.2|13993.9|13992.6|13991.4|310
1618897800000|2021-04-20 05:50:00|13994.1|13992.6|14000.9|14000|14001.7|14000.5|13993.8|13992.6|361
1618898100000|2021-04-20 05:55:00|14000.8|13999.9|14005.4|14000.5|14010|14007.8|13999.1|13995.8|678
1618898400000|2021-04-20 06:00:00|14005|14000.6|14003.7|14002.2|14008.8|14004.9|14002|13998.4|619
1618898700000|2021-04-20 06:05:00|14003.6|14002.1|14001|14000.1|14006.6|14005.3|13998.3|13996.8|510
1618899000000|2021-04-20 06:10:00|14000.9|14000|13997.6|13996.1|14006.1|14004.8|13996.7|13995.7|576
1618899300000|2021-04-20 06:15:00|13997.5|13996|13992.8|13991.9|13998.6|13997.7|13990.6|13989.7|559
1618899600000|2021-04-20 06:20:00|13992.7|13991.8|13992.2|13990.7|13997.9|13996.6|13989.7|13988.8|534
1618899900000|2021-04-20 06:25:00|13992|13990.5|13990.1|13989.2|13992.8|13991.3|13988.3|13986.8|675
1618900200000|2021-04-20 06:30:00|13990|13989.1|13988.8|13987.9|13992.3|13991.1|13986.8|13985.6|596
1618900500000|2021-04-20 06:35:00|13989.1|13987.6|13994|13993.1|13997.3|13996.2|13988.3|13987.4|669
1618900800000|2021-04-20 06:40:00|13993.9|13993|13991.8|13990.9|13999.5|13998.6|13988.1|13987.2|710
1618901100000|2021-04-20 06:45:00|13991.9|13991|13993.4|13991.9|13998.9|13997.7|13990.9|13989.5|829
1618901400000|2021-04-20 06:50:00|13993.5|13992|13999.7|13998.8|14001.8|14000.3|13991.1|13989.8|776
1618901700000|2021-04-20 06:55:00|13999.8|13998.9|14008.8|14007.9|14009.6|14008.7|13997|13995.8|761
1618902000000|2021-04-20 07:00:00|14009.2|14007.7|14009.5|14008|14009.5|14008.4|14002.5|14001.6|863
1618902300000|2021-04-20 07:05:00|14009.7|14008.2|14001.1|13999.6|14009.7|14008.5|13999.6|13998.5|916
1618902600000|2021-04-20 07:10:00|14001.3|13999.8|14003.8|14002.9|14007.1|14006|14000.6|13999.5|633
1618902900000|2021-04-20 07:15:00|14004.5|14003|14001.6|14000.7|14007|14005.9|13999.6|13998.4|615
1618903200000|2021-04-20 07:20:00|14001.9|14000.4|14001.1|14000.2|14004|14002.7|13998.8|13997.8|635
1618903500000|2021-04-20 07:25:00|14001.4|13999.9|13996.3|13995.4|14001.4|14000.5|13993.7|13992.8|543
1618903800000|2021-04-20 07:30:00|13996.2|13995.3|13999.8|13998.9|14001.1|14000|13995.4|13994.3|603
1618904100000|2021-04-20 07:35:00|13999.7|13998.8|13994.6|13993.7|14001.4|14000.3|13994.6|13993.7|797
1618904400000|2021-04-20 07:40:00|13994|13993.1|14001|14000.1|14004|14002.8|13993.6|13992.7|730
1618904700000|2021-04-20 07:45:00|14001.3|14000.4|13995.7|13994.8|14004|14003.1|13995.6|13994.3|564
1618905000000|2021-04-20 07:50:00|13995.6|13994.7|13996.3|13995.4|13997.2|13996|13993.3|13992.4|507
1618905300000|2021-04-20 07:55:00|13996.4|13994.9|13988.1|13987.2|13996.6|13995.7|13987.2|13986.1|561
1618905600000|2021-04-20 08:00:00|13988.2|13987.3|13986.2|13985.3|13990.7|13989.8|13985.7|13984.8|557
1618905900000|2021-04-20 08:05:00|13986.4|13985.5|13986|13985.1|13987.9|13986.8|13984.6|13983.5|660
1618906200000|2021-04-20 08:10:00|13985.9|13985|13982.8|13981.9|13986.7|13985.2|13982|13981|622
1618906500000|2021-04-20 08:15:00|13982.9|13982|13986.9|13986|13988.2|13987|13982.3|13981.4|340
1618906800000|2021-04-20 08:20:00|13986.8|13985.9|13996.3|13995.4|13997|13996.1|13986.7|13985.6|481
1618907100000|2021-04-20 08:25:00|13996.4|13995.5|14000.7|13999.8|14001.2|14000.2|13994.8|13993.9|580
1618907400000|2021-04-20 08:30:00|14000.8|13999.9|13993.5|13992.6|14000.8|13999.9|13989.1|13988.2|677
1618907700000|2021-04-20 08:35:00|13993.4|13992.5|13988.1|13987.2|13996|13995.1|13987.6|13986.7|438
1618908000000|2021-04-20 08:40:00|13988.2|13987.3|13990.1|13989.2|13990.6|13989.4|13987.7|13986.5|516
1618908300000|2021-04-20 08:45:00|13990.4|13988.9|13987.4|13986.5|13991.9|13991|13986.4|13985.3|491
1618908600000|2021-04-20 08:50:00|13987.3|13986.4|13988.9|13988|13990.6|13989.7|13986.9|13986|411
1618908900000|2021-04-20 08:55:00|13988.8|13987.9|13982.3|13981.4|13989.2|13988.1|13981.9|13980.8|610
1618909200000|2021-04-20 09:00:00|13982.5|13981|13987.8|13986.9|13989.9|13988.7|13976.8|13975.8|626
1618909500000|2021-04-20 09:05:00|13987.9|13987|13988.8|13987.9|13991.2|13990.1|13987.2|13986|462
1618909800000|2021-04-20 09:10:00|13988.9|13988|13985.5|13984.6|13990.1|13988.9|13985.3|13984.4|391
1618910100000|2021-04-20 09:15:00|13985.6|13984.7|13985.1|13984.2|13986.2|13985.3|13983|13982.1|426
1618910400000|2021-04-20 09:20:00|13985|13984.1|13984.3|13983.4|13989.9|13988.9|13983.8|13982.6|486
1618910700000|2021-04-20 09:25:00|13984.4|13983.5|13988|13987.1|13988.8|13987.5|13983.2|13982.3|608
1618911000000|2021-04-20 09:30:00|13988.1|13987.2|13987.5|13986|13989.2|13987.8|13983.4|13982.2|664
1618911300000|2021-04-20 09:35:00|13987.6|13986.1|13986.9|13986|13988.1|13987.2|13984.8|13983.8|662
1618911600000|2021-04-20 09:40:00|13986.8|13985.9|13980.1|13979.2|13989.5|13988.5|13979.5|13978.6|669
1618911900000|2021-04-20 09:45:00|13980|13979.1|13979.7|13978.2|13980.9|13979.6|13974.1|13973.2|568
1618912200000|2021-04-20 09:50:00|13979.8|13978.3|13984.3|13982.8|13986.5|13985.4|13979.5|13978.2|541
1618912500000|2021-04-20 09:55:00|13984.4|13982.9|13985|13984.1|13985.1|13984.1|13981|13980|556
1618912800000|2021-04-20 10:00:00|13984.9|13984|13985.2|13984.3|13987.2|13986.1|13983.8|13982.9|542
1618913100000|2021-04-20 10:05:00|13985.3|13984.4|13979.7|13978.8|13985.6|13984.7|13979.4|13978.2|334
1618913400000|2021-04-20 10:10:00|13979.6|13978.7|13976.4|13975.5|13979.8|13978.9|13975.1|13974.2|459
1618913700000|2021-04-20 10:15:00|13976.5|13975.6|13973.8|13972.9|13977.8|13976.9|13973.3|13972.1|461
1618914000000|2021-04-20 10:20:00|13974.3|13973.4|13972.6|13971.7|13976.7|13975.3|13970.8|13969.9|513
1618914300000|2021-04-20 10:25:00|13972.7|13971.8|13983.2|13981.7|13983.5|13982|13971.7|13970.8|596
1618914600000|2021-04-20 10:30:00|13982.6|13981.1|13980|13978.5|13984|13982.6|13976.6|13975.4|613
1618914900000|2021-04-20 10:35:00|13979.9|13978.4|13981|13980.1|13984|13982.8|13979.8|13978.3|451
1618915200000|2021-04-20 10:40:00|13980.7|13979.8|13978.3|13977.4|13982.1|13980.8|13975.7|13974.5|537
1618915500000|2021-04-20 10:45:00|13978.2|13977.3|13976|13974.5|13979.6|13978.7|13975.1|13973.9|675
1618915800000|2021-04-20 10:50:00|13975.9|13975.1|13972.3|13971.4|13976.7|13975.3|13967.9|13967|731
1618916100000|2021-04-20 10:55:00|13972.4|13971.5|13972.9|13972|13974.7|13973.6|13970.3|13969.4|656
1618916400000|2021-04-20 11:00:00|13973|13972.1|13973.2|13972.3|13974|13972.9|13968.3|13967.4|535
1618916700000|2021-04-20 11:05:00|13973|13972.1|13979.8|13978.3|13980.3|13979.2|13972.2|13971.3|477
1618917000000|2021-04-20 11:10:00|13979.9|13978.4|13980|13979.1|13980.2|13979.3|13976.1|13975.2|360
1618917300000|2021-04-20 11:15:00|13979.9|13979|13980.2|13979.3|13983.4|13982.4|13978.6|13977.7|450
1618917600000|2021-04-20 11:20:00|13980.1|13979.2|13984.2|13983.3|13984.3|13983.4|13979|13977.7|315
1618917900000|2021-04-20 11:25:00|13984.9|13984|13982.9|13982|13987.6|13986.7|13982.9|13981.9|390
1618918200000|2021-04-20 11:30:00|13983|13982.1|13984.9|13984|13985.6|13984.7|13982.3|13981.4|419
1618918500000|2021-04-20 11:35:00|13985|13984.1|13981.8|13980.9|13986|13985.1|13981.8|13980.8|383
1618918800000|2021-04-20 11:40:00|13981.9|13981|13983.5|13982.6|13984.1|13982.7|13980.9|13980|291
1618919100000|2021-04-20 11:45:00|13983.8|13982.9|13982.2|13981.3|13985.5|13984.3|13982.1|13980.8|310
1618919400000|2021-04-20 11:50:00|13982.1|13981.2|13972.2|13971.3|13982.9|13981.6|13971|13970.1|494
1618919700000|2021-04-20 11:55:00|13972.1|13971.2|13971.9|13971|13975.9|13974.8|13971.6|13970.4|390
1618920000000|2021-04-20 12:00:00|13971.8|13970.9|13971.8|13970.9|13973.7|13972.8|13968.7|13967.8|529
1618920300000|2021-04-20 12:05:00|13971.6|13970.7|13966.7|13965.8|13972.8|13971.6|13966.5|13965.6|398
1618920600000|2021-04-20 12:10:00|13966.6|13965.7|13964.9|13964|13967.2|13966|13962.5|13961.5|514
1618920900000|2021-04-20 12:15:00|13964.8|13963.9|13962.8|13961.9|13966.8|13965.9|13962.6|13961.7|342
1618921200000|2021-04-20 12:20:00|13963.4|13962.5|13958.7|13957.8|13965|13964.1|13958.7|13957.8|585
1618921500000|2021-04-20 12:25:00|13958.8|13957.9|13958.5|13957.6|13961|13959.5|13954.6|13953.7|664
1618921800000|2021-04-20 12:30:00|13958.6|13957.7|13954.1|13952.6|13959|13958|13952|13951|613
1618922100000|2021-04-20 12:35:00|13953.8|13952.9|13955.6|13954.7|13957.9|13957|13953.6|13952.7|373
1618922400000|2021-04-20 12:40:00|13955.5|13954.6|13954.4|13953.5|13957.4|13956.5|13950.2|13949|663
1618922700000|2021-04-20 12:45:00|13954.7|13953.2|13959|13958.1|13959.1|13958.2|13954.1|13952.9|580
1618923000000|2021-04-20 12:50:00|13958.9|13958|13957.1|13956.2|13959.9|13959|13957|13955.9|484
1618923300000|2021-04-20 12:55:00|13957|13956.1|13958.3|13957.4|13959.2|13957.9|13953.5|13952.6|466
1618923600000|2021-04-20 13:00:00|13958.4|13956.9|13960.2|13959.3|13962.2|13961.3|13958.3|13956.9|606
1618923900000|2021-04-20 13:05:00|13960.4|13958.9|13960.6|13959.7|13961.5|13960.4|13956.9|13955.8|587
1618924200000|2021-04-20 13:10:00|13960.5|13959.6|13960.9|13960|13961.7|13960.8|13958.6|13957.7|484
1618924500000|2021-04-20 13:15:00|13960.8|13959.9|13958.6|13957.7|13961.7|13960.8|13958.2|13957.3|412
1618924800000|2021-04-20 13:20:00|13958.5|13957.6|13959.6|13958.1|13960.3|13959|13958.2|13957.3|456
1618925100000|2021-04-20 13:25:00|13959.5|13958|13958.6|13957.1|13960.7|13959.4|13957.9|13957|430
1618925400000|2021-04-20 13:30:00|13958.7|13957.2|13957.8|13956.9|13960.1|13959|13954.8|13953.6|493
1618925700000|2021-04-20 13:35:00|13957.7|13956.8|13957.5|13956|13960.5|13959.3|13956.8|13955.7|440
1618926000000|2021-04-20 13:40:00|13957.1|13956.2|13960.6|13959.7|13961.6|13960.1|13955.2|13954.1|461
1618926300000|2021-04-20 13:45:00|13960.7|13959.8|13960.8|13959.9|13961.3|13960.3|13958.2|13957.2|450
1618926600000|2021-04-20 13:50:00|13960.7|13959.8|13958.8|13957.9|13962.1|13960.9|13957.8|13956.8|480
1618926900000|2021-04-20 13:55:00|13958.9|13958|13957.4|13956.5|13960|13959.1|13956.8|13955.9|591
1618927200000|2021-04-20 14:00:00|13957.3|13956.4|13951.9|13951|13958.2|13957.1|13950.5|13949.6|699
1618927500000|2021-04-20 14:05:00|13951.8|13950.9|13958|13957.1|13961.3|13960.4|13951.8|13950.9|480
1618927800000|2021-04-20 14:10:00|13957.9|13957|13957.1|13956.2|13961.6|13960.7|13957|13956.1|489
1618928100000|2021-04-20 14:15:00|13957.3|13956.4|13967|13966.1|13969.8|13968.3|13956.3|13955.4|729
1618928400000|2021-04-20 14:20:00|13966.9|13966|13965.9|13965|13967|13966.1|13964.5|13963.6|491
1618928700000|2021-04-20 14:25:00|13966.3|13965.4|13972.4|13971.5|13974|13972.9|13964.8|13963.9|624
1618929000000|2021-04-20 14:30:00|13972.3|13971.4|13968.4|13967.5|13972.5|13971.4|13967.8|13966.7|564
1618929300000|2021-04-20 14:35:00|13968.7|13967.8|13971.6|13970.7|13972.7|13971.8|13965.9|13965|720
1618929600000|2021-04-20 14:40:00|13971.5|13970.6|13963.9|13963|13971.9|13970.8|13963.8|13962.9|687
1618929900000|2021-04-20 14:45:00|13964|13963.1|13958.7|13957.8|13964.9|13964|13956.7|13955.2|818
1618930200000|2021-04-20 14:50:00|13958.6|13957.7|13948.7|13947.8|13964.5|13963.4|13947.8|13946.6|884
1618930500000|2021-04-20 14:55:00|13948.9|13948|13950.5|13949.6|13955.5|13954.6|13945.7|13944.7|1014
1618930800000|2021-04-20 15:00:00|13950.8|13949.9|13942.5|13941.6|13951.8|13950.6|13940.9|13940|733
1618931100000|2021-04-20 15:05:00|13942.4|13941.5|13950.9|13950|13951.2|13950.2|13941.1|13940.1|651
1618931400000|2021-04-20 15:10:00|13950.8|13949.9|13951.7|13950.2|13952.9|13952|13948|13946.8|516
1618931700000|2021-04-20 15:15:00|13951.6|13950.1|13944.1|13943.2|13951.6|13950.4|13942.7|13941.4|637
1618932000000|2021-04-20 15:20:00|13944.6|13943.7|13936.8|13935.9|13945.2|13944.2|13934|13932.9|666
1618932300000|2021-04-20 15:25:00|13936.7|13935.8|13942.8|13941.9|13943.5|13942.2|13936.7|13935.8|664
1618932600000|2021-04-20 15:30:00|13942.3|13941.4|13939.8|13938.9|13946|13944.9|13939.6|13938.5|823
1618932900000|2021-04-20 15:35:00|13939.9|13939|13943|13941.5|13943|13942|13938.7|13937.5|522
1618933200000|2021-04-20 15:40:00|13942.8|13941.3|13944.6|13943.7|13946|13945.1|13940.1|13939.2|665
1618933500000|2021-04-20 15:45:00|13944.9|13944|13949.4|13947.9|13950.5|13949.4|13944.6|13943.7|393
1618933800000|2021-04-20 15:50:00|13949.1|13948.2|13952.9|13952|13953|13952.1|13948.8|13947.8|424
1618934100000|2021-04-20 15:55:00|13952.8|13951.9|13953.9|13953|13955.9|13954.8|13952|13951.1|418
1618934400000|2021-04-20 16:00:00|13954|13953.1|13953.2|13952.3|13955.1|13954.2|13947.9|13946.8|540
1618934700000|2021-04-20 16:05:00|13953.1|13952.2|13952.6|13951.7|13953.2|13952.3|13949.6|13948.7|504
1618935000000|2021-04-20 16:10:00|13952.4|13951.5|13954.1|13953.2|13954.8|13953.8|13951.8|13950.6|390
1618935300000|2021-04-20 16:15:00|13954.2|13953.3|13952.4|13951.5|13955.1|13954.2|13949.2|13948.3|389
1618935600000|2021-04-20 16:20:00|13952.5|13951.6|13954|13953.1|13954.5|13953.5|13952.1|13951.2|340
1618935900000|2021-04-20 16:25:00|13954.1|13953.2|13953.4|13952.5|13954.9|13954|13952.8|13951.9|379
1618936200000|2021-04-20 16:30:00|13953.3|13952.4|13952|13951.1|13953.4|13952.5|13951.5|13950.1|343
1618936500000|2021-04-20 16:35:00|13951.9|13951|13947.5|13946|13952|13951.1|13947|13946|485
1618936800000|2021-04-20 16:40:00|13947.2|13946.3|13942.9|13942|13952.2|13951|13942.8|13941.9|594
1618937100000|2021-04-20 16:45:00|13942.8|13941.9|13941.2|13940.3|13943.9|13943|13941|13940|381
1618937400000|2021-04-20 16:50:00|13941.3|13940.4|13942.8|13941.9|13944|13943.1|13939.9|13939|374
1618937700000|2021-04-20 16:55:00|13942.9|13942|13940.2|13939.3|13944.2|13943.3|13939.2|13938.3|420
1618938000000|2021-04-20 17:00:00|13940|13939.1|13941.9|13941|13945.2|13944|13938.8|13937.7|419
1618938300000|2021-04-20 17:05:00|13941.8|13940.9|13942.8|13941.3|13943|13941.8|13938.8|13937.7|356
1618938600000|2021-04-20 17:10:00|13942.9|13941.4|13943|13941.5|13943.4|13942.5|13941.2|13939.9|381
1618938900000|2021-04-20 17:15:00|13943.1|13941.6|13942.3|13940.8|13943.4|13942.4|13940.8|13939.9|297
1618939200000|2021-04-20 17:20:00|13941.9|13941|13934|13933.1|13942.4|13941.3|13933.6|13932.7|406
1618939500000|2021-04-20 17:25:00|13934.7|13933.8|13932|13931.1|13936|13934.9|13931.4|13930.3|372
1618939800000|2021-04-20 17:30:00|13932.2|13931.3|13930.8|13929.9|13934.1|13933.2|13930.4|13929.1|431
1618940100000|2021-04-20 17:35:00|13930.7|13929.8|13932.8|13931.9|13934.7|13933.4|13930.4|13929.5|272
1618940400000|2021-04-20 17:40:00|13932.9|13932|13934.9|13934|13935.2|13934.3|13931|13929.8|253
1618940700000|2021-04-20 17:45:00|13934.8|13933.9|13933.2|13932.3|13935.2|13934.2|13932.8|13931.9|299
1618941000000|2021-04-20 17:50:00|13933.3|13932.4|13936.2|13935.3|13936.3|13935.4|13933|13932.1|253
1618941300000|2021-04-20 17:55:00|13936.1|13935.2|13937|13936.1|13937.3|13936.4|13934.5|13933.3|222
1618941600000|2021-04-20 18:00:00|13936.9|13936|13937.1|13936.2|13938.3|13937.4|13936.8|13935.9|185
1618941900000|2021-04-20 18:05:00|13937.2|13936.3|13938.2|13937.3|13938.3|13937.4|13935.5|13934.3|241
1618942200000|2021-04-20 18:10:00|13938.3|13937.4|13935.9|13935|13938.3|13937.4|13935.9|13935|211
1618942500000|2021-04-20 18:15:00|13936|13935.1|13935|13934.1|13937|13936.1|13934.1|13933.2|279
1618942800000|2021-04-20 18:20:00|13934.9|13934|13935.2|13934.3|13936.3|13935.2|13934|13933|248
1618943100000|2021-04-20 18:25:00|13935|13934.1|13936.1|13934.6|13936.5|13935|13933.7|13932.8|416
1618943400000|2021-04-20 18:30:00|13936.2|13934.7|13931.3|13929.8|13936.2|13934.7|13930.9|13929.7|379
1618943700000|2021-04-20 18:35:00|13931.4|13929.9|13928.7|13927.2|13931.4|13930.3|13927.9|13927|272
1618944000000|2021-04-20 18:40:00|13928.8|13927.3|13926.8|13925.9|13929|13927.9|13926.6|13925.7|189
1618944300000|2021-04-20 18:45:00|13926.7|13925.8|13931.2|13930.3|13931.5|13930.6|13926.7|13925.8|185
1618944600000|2021-04-20 18:50:00|13931.3|13930.4|13932.1|13931.2|13933.6|13932.7|13931.2|13930.3|182
1618944900000|2021-04-20 18:55:00|13932|13931.1|13929|13928.1|13934.2|13933.3|13929|13928.1|425
1618945200000|2021-04-20 19:00:00|13928.9|13928|13932.2|13930.7|13932.4|13931.2|13927.8|13926.9|401
1618945500000|2021-04-20 19:05:00|13932.3|13930.8|13933.2|13932.3|13933.7|13932.5|13931.1|13929.9|196
1618945800000|2021-04-20 19:10:00|13933.1|13932.2|13938.8|13937.3|13939.6|13938.4|13932.1|13930.9|367
1618946100000|2021-04-20 19:15:00|13939.1|13937.6|13934.2|13933.3|13939.4|13938.2|13934|13933.1|326
1618946400000|2021-04-20 19:20:00|13934.1|13933.2|13937.6|13936.7|13938.1|13936.9|13933.7|13932.5|344
1618946700000|2021-04-20 19:25:00|13937.5|13936.6|13937|13935.5|13938.2|13937.3|13933.5|13932.6|658
1618947000000|2021-04-20 19:30:00|13936.6|13935.7|13940|13938.5|13940.4|13938.9|13935.7|13934.6|303
1618947300000|2021-04-20 19:35:00|13939.9|13938.4|13941.4|13939.9|13941.5|13940|13938.1|13936.9|282
1618947600000|2021-04-20 19:40:00|13941.2|13940.3|13942.7|13941.8|13943.9|13942.4|13941.1|13939.8|311
1618947900000|2021-04-20 19:45:00|13942.5|13941.6|13942.3|13941.4|13943.8|13942.6|13940.9|13940|202
1618948200000|2021-04-20 19:50:00|13942.2|13941.3|13940.9|13940|13942.3|13941.4|13940.1|13939.2|236
1618948500000|2021-04-20 19:55:00|13940.8|13939.9|13936|13935.1|13941.5|13940.3|13935.4|13933.9|477
1618948800000|2021-04-20 20:00:00|13936.1|13935.2|13933.1|13932.2|13936.7|13935.4|13932.5|13931.6|454
1618949100000|2021-04-20 20:05:00|13933|13932.1|13935.1|13934.2|13936.5|13934.6|13933|13931.9|288
1618949400000|2021-04-20 20:10:00|13935|13934.1|13939.4|13938.5|13939.5|13938.6|13935|13933.8|245
1618949700000|2021-04-20 20:15:00|13939.1|13938.2|13940.4|13938.9|13940.8|13939.7|13939|13938.1|191
1618950000000|2021-04-20 20:20:00|13940.3|13938.8|13939.3|13937.8|13940.4|13939.2|13939|13937.5|166
1618950300000|2021-04-20 20:25:00|13939.2|13937.7|13941.6|13940.1|13941.6|13940.1|13938.3|13937.1|233
1618950600000|2021-04-20 20:30:00|13941.8|13940.3|13941.5|13940|13941.8|13940.5|13940.5|13939.4|157
1618950900000|2021-04-20 20:35:00|13941.4|13939.9|13940.9|13939.4|13941.7|13940.5|13940.9|13939.4|91
1618951200000|2021-04-20 20:40:00|13941|13939.5|13936.3|13934.8|13941.7|13940.2|13936|13934.5|247
1618951500000|2021-04-20 20:45:00|13936.2|13934.7|13937.3|13935.8|13937.7|13936.2|13935.9|13934.7|199
1618951800000|2021-04-20 20:50:00|13937.4|13935.9|13938.4|13936.9|13938.9|13937.5|13937.1|13935.7|286
1618952100000|2021-04-20 20:55:00|13938.5|13937|13942.6|13937.5|13948.2|13939.5|13938.4|13933.1|545
1618952400000|2021-04-20 21:00:00|13943.7|13936.4|13940.9|13930.9|13943.9|13936.4|13940.4|13930.4|37
1618952700000|2021-04-20 21:05:00|13941|13931|13942.4|13932.4|13943.1|13933.1|13939.6|13929.6|115
1618953000000|2021-04-20 21:10:00|13942.5|13932.5|13943.5|13933.5|13948.8|13940.9|13940.6|13930.6|253
1618953300000|2021-04-20 21:15:00|13943.6|13933.6|13938.3|13930.8|13943.8|13933.8|13938.3|13930.7|166
1618953600000|2021-04-20 21:20:00|13941.5|13931.5|13942|13932|13942.9|13932.9|13938.5|13930.9|135
1618953900000|2021-04-20 21:25:00|13941.6|13931.6|13940.8|13930.8|13943|13933|13940.5|13930.5|163
1618954200000|2021-04-20 21:30:00|13941.3|13931.3|13940.8|13930.8|13942.5|13932.5|13938|13930.3|233
1618954500000|2021-04-20 21:35:00|13940.9|13930.9|13943.4|13933.4|13944.7|13934.7|13937.9|13928.1|339
1618954800000|2021-04-20 21:40:00|13943.3|13933.3|13943.6|13933.6|13944.4|13934.4|13942.3|13932.3|150
1618955100000|2021-04-20 21:45:00|13943.8|13933.8|13940.9|13930.9|13947.5|13937.5|13940.9|13930.9|247
1618955400000|2021-04-20 21:50:00|13941|13931|13941.4|13932.6|13942.2|13933.5|13940.9|13931|193
1618955700000|2021-04-20 21:55:00|13941.9|13932.7|13940.7|13933.3|13945.1|13937.4|13939.1|13929.1|497
1618956000000|2021-04-20 22:00:00|13940.6|13932.4|13936.6|13933.8|13944|13935.2|13936.4|13931.3|438
1618956300000|2021-04-20 22:05:00|13936.7|13933.9|13936.5|13934.1|13937|13934.7|13935.7|13933|237
1618956600000|2021-04-20 22:10:00|13936.6|13934.4|13937.5|13936|13938.3|13936.3|13936.4|13934.3|212
1618956900000|2021-04-20 22:15:00|13937.4|13935.9|13936.2|13934.7|13938|13935.9|13936.2|13934.5|200
1618957200000|2021-04-20 22:20:00|13936.3|13934.8|13938.3|13936.8|13939.1|13937|13935.8|13934.4|114
1618957500000|2021-04-20 22:25:00|13938.4|13936.9|13938.9|13937.4|13939.4|13937.5|13937.6|13935.6|281
1618957800000|2021-04-20 22:30:00|13938.5|13937|13937.6|13936.1|13939.6|13937.3|13937.3|13935.5|381
1618958100000|2021-04-20 22:35:00|13937.8|13936.3|13938.4|13936.9|13939.4|13937.8|13937.4|13935.7|262
1618958400000|2021-04-20 22:40:00|13938.5|13937|13938.9|13937.4|13939.3|13937.5|13937.2|13935.6|225
1618958700000|2021-04-20 22:45:00|13938.8|13937.3|13939.4|13937.9|13940|13938|13938.1|13936.3|321
1618959000000|2021-04-20 22:50:00|13939.3|13937.8|13939.3|13937.8|13939.8|13938|13937.9|13936.4|158
1618959300000|2021-04-20 22:55:00|13939.4|13937.9|13939.3|13937.8|13940.1|13938.5|13938.9|13937.3|115
1618959600000|2021-04-20 23:00:00|13939.5|13938|13934.2|13933.3|13939.5|13938|13934|13932.9|195
1618959900000|2021-04-20 23:05:00|13934.3|13933.4|13935.8|13934.3|13936.6|13935.4|13934.2|13933.3|173
1618960200000|2021-04-20 23:10:00|13935.9|13934.4|13937|13935.5|13937.3|13935.8|13934.3|13932.9|165
1618960500000|2021-04-20 23:15:00|13936.9|13935.4|13935.3|13934.4|13937|13935.5|13934.3|13933|195
1618960800000|2021-04-20 23:20:00|13935.6|13934.1|13933.2|13931.7|13936.2|13935.1|13932.9|13931.7|179
1618961100000|2021-04-20 23:25:00|13933.3|13931.8|13936.5|13935|13936.8|13935.5|13932.5|13931.1|157
1618961400000|2021-04-20 23:30:00|13936.6|13935.1|13935|13933.5|13936.6|13935.1|13934.5|13933|154
1618961700000|2021-04-20 23:35:00|13935.1|13933.6|13936|13935.1|13936.5|13935.2|13934.5|13933|152
1618962000000|2021-04-20 23:40:00|13936.1|13935.2|13939.6|13938.1|13940.7|13939.2|13936.1|13934.8|208
1618962300000|2021-04-20 23:45:00|13939.5|13938|13941.1|13940.2|13941.9|13940.6|13939.1|13937.8|266
1618962600000|2021-04-20 23:50:00|13941.2|13940.3|13940.7|13939.2|13941.6|13940.4|13939.3|13938.2|234
1618962900000|2021-04-20 23:55:00|13940.8|13939.3|13938.7|13937.2|13940.9|13939.7|13937.4|13935.9|226
1618963200000|2021-04-21 00:00:00|13938.8|13937.3|13939.1|13938.2|13940.1|13939.1|13936.1|13934.8|311
1618963500000|2021-04-21 00:05:00|13939.2|13938.3|13941.7|13940.2|13942.7|13941.2|13938.3|13937.2|320
1618963800000|2021-04-21 00:10:00|13941.6|13940.1|13941.2|13940.3|13942.5|13941.4|13939.8|13938.3|282
1618964100000|2021-04-21 00:15:00|13941.4|13940.5|13946.5|13945|13948.3|13947.1|13941.4|13940.4|509
1618964400000|2021-04-21 00:20:00|13946.4|13944.9|13941.3|13939.8|13947.4|13945.9|13941|13939.7|393
1618964700000|2021-04-21 00:25:00|13941.2|13939.7|13941.7|13940.8|13942.6|13941.6|13939.9|13938.8|308
1618965000000|2021-04-21 00:30:00|13941.4|13940.5|13945.1|13944.2|13945.6|13944.7|13940.9|13939.9|334
1618965300000|2021-04-21 00:35:00|13945.2|13943.7|13946.3|13945.4|13947.2|13946.3|13944|13943.1|232
1618965600000|2021-04-21 00:40:00|13946.2|13945.3|13946.1|13944.6|13948.2|13947.3|13945.3|13944.1|303
1618965900000|2021-04-21 00:45:00|13945.7|13944.2|13943.3|13941.8|13946.6|13945.6|13943|13941.7|341
1618966200000|2021-04-21 00:50:00|13943.4|13941.9|13940|13938.5|13943.5|13942.3|13939.1|13937.7|401
1618966500000|2021-04-21 00:55:00|13940.7|13939.2|13937.2|13935.7|13940.7|13939.3|13934.9|13933.7|479
1618966800000|2021-04-21 01:00:00|13937|13936.1|13941.1|13940.2|13941.1|13940.2|13936.3|13935.2|426
1618967100000|2021-04-21 01:05:00|13940.9|13940|13942|13941.1|13942.4|13941.2|13940|13938.8|360
1618967400000|2021-04-21 01:10:00|13941.9|13941|13938|13937.1|13942|13941.1|13937.9|13937|360
1618967700000|2021-04-21 01:15:00|13937.9|13937|13932.5|13931|13938.2|13937.3|13930.8|13929.7|440
1618968000000|2021-04-21 01:20:00|13932.6|13931.1|13939.2|13937.7|13939.6|13938.4|13931.9|13930.7|460
1618968300000|2021-04-21 01:25:00|13938.8|13937.9|13937.4|13935.9|13938.9|13938|13934.2|13933.2|485
1618968600000|2021-04-21 01:30:00|13937.5|13936|13945|13944.1|13945.2|13944.3|13935.3|13933.8|587
1618968900000|2021-04-21 01:35:00|13945.1|13944.2|13948.2|13947.3|13948.7|13947.5|13944|13943.1|592
1618969200000|2021-04-21 01:40:00|13948.3|13947.4|13949|13948.1|13950.4|13949.2|13947.2|13946|529
1618969500000|2021-04-21 01:45:00|13948.7|13947.8|13948.4|13947.5|13949.4|13948.5|13945.7|13944.2|496
1618969800000|2021-04-21 01:50:00|13948.2|13947.3|13946.4|13944.9|13949.5|13948.5|13945.2|13943.9|420
1618970100000|2021-04-21 01:55:00|13946.3|13944.8|13941|13939.5|13946.4|13944.9|13939.9|13938.4|465
1618970400000|2021-04-21 02:00:00|13941.1|13939.6|13937.4|13935.9|13941.1|13939.8|13935.1|13933.7|634
1618970700000|2021-04-21 02:05:00|13937.2|13935.7|13938.3|13937.4|13940.3|13939.3|13936.2|13934.9|525
1618971000000|2021-04-21 02:10:00|13938.2|13937.3|13940.8|13939.3|13941.7|13940.7|13938|13936.9|411
1618971300000|2021-04-21 02:15:00|13940.9|13939.4|13938.4|13936.9|13940.9|13939.4|13936.1|13934.9|418
1618971600000|2021-04-21 02:20:00|13938.3|13936.8|13935.6|13934.7|13938.5|13937.2|13934.9|13934|312
1618971900000|2021-04-21 02:25:00|13935.5|13934.6|13933.1|13932.2|13936.2|13935.3|13932.2|13930.9|287
1618972200000|2021-04-21 02:30:00|13933|13932.1|13932.1|13931.2|13935.9|13934.6|13931.1|13929.7|372
1618972500000|2021-04-21 02:35:00|13932|13931.1|13929.2|13928.3|13932.3|13931.1|13928.4|13927.4|364
1618972800000|2021-04-21 02:40:00|13929.1|13928.2|13927.6|13926.1|13929.9|13928.5|13927|13925.6|438
1618973100000|2021-04-21 02:45:00|13927|13926.2|13928.3|13927.4|13929.9|13928.6|13926.2|13925.3|364
1618973400000|2021-04-21 02:50:00|13928.4|13927.5|13930.6|13929.7|13932.3|13931|13928.3|13927.4|446
1618973700000|2021-04-21 02:55:00|13930.3|13929.4|13929.6|13928.7|13931.3|13930|13928.9|13928|278
1618974000000|2021-04-21 03:00:00|13929.3|13928.4|13931.2|13930.3|13931.2|13930.3|13927.9|13927|217
1618974300000|2021-04-21 03:05:00|13931.1|13930.2|13932.2|13930.7|13932.5|13931.3|13929.5|13928.4|375
1618974600000|2021-04-21 03:10:00|13932.3|13930.8|13933.8|13932.3|13934.5|13933.4|13931.4|13930.2|438
1618974900000|2021-04-21 03:15:00|13933.9|13932.4|13932|13930.5|13934.9|13933.4|13931.2|13929.8|356
1618975200000|2021-04-21 03:20:00|13931.9|13930.4|13930.3|13929.4|13933|13931.6|13930|13928.9|315
1618975500000|2021-04-21 03:25:00|13930.4|13929.5|13929.9|13929|13931.2|13930.3|13929|13928|284
1618975800000|2021-04-21 03:30:00|13930|13929.1|13930.8|13929.3|13931.6|13930.4|13929.7|13928.2|269
1618976100000|2021-04-21 03:35:00|13930.9|13929.4|13929.5|13928|13931.6|13930.3|13927.9|13926.7|338
1618976400000|2021-04-21 03:40:00|13929.4|13927.9|13929.8|13928.3|13930.7|13929.6|13929|13927.7|338
1618976700000|2021-04-21 03:45:00|13929.9|13928.4|13928.6|13927.1|13930.6|13929.3|13927.8|13926.5|353
1618977000000|2021-04-21 03:50:00|13928.7|13927.2|13930.3|13928.8|13930.3|13929|13926.5|13925.2|327
1618977300000|2021-04-21 03:55:00|13930.2|13928.7|13929.4|13928.5|13930.5|13929.2|13928.9|13927.4|260
1618977600000|2021-04-21 04:00:00|13929.3|13928.4|13929.7|13928.2|13930.4|13929.3|13928.5|13927.6|295
1618977900000|2021-04-21 04:05:00|13929.3|13928.4|13928.8|13927.9|13930.4|13929.3|13928.5|13927.3|357
1618978200000|2021-04-21 04:10:00|13928.9|13927.4|13927.9|13927|13928.9|13927.8|13926|13925.1|260
1618978500000|2021-04-21 04:15:00|13927.7|13926.8|13925.5|13924.6|13928.4|13927.2|13924.9|13924|323
1618978800000|2021-04-21 04:20:00|13925.6|13924.7|13925|13924.1|13926.3|13925.1|13923|13921.8|234
1618979100000|2021-04-21 04:25:00|13924.9|13924|13923.3|13921.8|13926|13924.8|13922.7|13921.2|242
1618979400000|2021-04-21 04:30:00|13923.2|13921.7|13924.5|13923|13926|13924.5|13923.1|13921.6|228
1618979700000|2021-04-21 04:35:00|13924.4|13922.9|13921.3|13919.8|13924.4|13923.1|13920.5|13919|320
1618980000000|2021-04-21 04:40:00|13921.5|13920|13917.5|13916.6|13921.5|13920.2|13917.2|13915.9|271
1618980300000|2021-04-21 04:45:00|13917.6|13916.7|13921.3|13919.8|13921.3|13920|13917.2|13916.1|201
1618980600000|2021-04-21 04:50:00|13921.4|13919.9|13922.7|13921.2|13923.2|13922.2|13921|13919.9|237
1618980900000|2021-04-21 04:55:00|13922.6|13921.1|13921|13920.1|13923.1|13922.2|13920.6|13919.5|163
1618981200000|2021-04-21 05:00:00|13921.1|13920.2|13922|13921.1|13923.1|13922.2|13919|13917.7|341
1618981500000|2021-04-21 05:05:00|13921.9|13921|13920.8|13919.3|13922|13921.1|13916.6|13915.3|320
1618981800000|2021-04-21 05:10:00|13920.6|13919.1|13919.5|13918.6|13921.5|13920.3|13918.8|13917.5|263
1618982100000|2021-04-21 05:15:00|13919.6|13918.7|13923|13922.1|13923.1|13922.1|13918.5|13917.4|195
1618982400000|2021-04-21 05:20:00|13923.1|13922.2|13924.3|13923.4|13925.4|13924.4|13922.7|13921.6|215
1618982700000|2021-04-21 05:25:00|13924.2|13923.3|13929.3|13928.4|13929.7|13928.7|13924.2|13922.9|266
1618983000000|2021-04-21 05:30:00|13929.1|13928.2|13929.9|13928.4|13930.7|13929.6|13928.9|13927.6|333
1618983300000|2021-04-21 05:35:00|13930.1|13928.6|13932.2|13931.3|13932.6|13931.4|13928.4|13927.3|343
1618983600000|2021-04-21 05:40:00|13932.1|13931.2|13932.9|13931.4|13933.9|13932.4|13929.9|13928.8|467
1618983900000|2021-04-21 05:45:00|13932.8|13931.3|13934.2|13933.3|13935.5|13934.1|13931|13929.7|347
1618984200000|2021-04-21 05:50:00|13934.3|13933.4|13937.3|13935.8|13938.3|13937.4|13932|13930.7|435
1618984500000|2021-04-21 05:55:00|13936.9|13936|13937.3|13927.3|13939.9|13936.1|13934.4|13925.4|487
1618984800000|2021-04-21 06:00:00|13936.9|13926.9|13932.2|13930.7|13939|13931.2|13926.4|13925.1|709
1618985100000|2021-04-21 06:05:00|13931.7|13930.2|13937.5|13936.6|13939.9|13938.7|13931.4|13930.2|515
1618985400000|2021-04-21 06:10:00|13937.6|13936.7|13940.4|13938.9|13941.5|13940.6|13937.5|13936.1|500
1618985700000|2021-04-21 06:15:00|13940.2|13939.3|13936.6|13935.7|13941.2|13940|13936.5|13935.3|506
1618986000000|2021-04-21 06:20:00|13936.4|13935.5|13940.8|13939.3|13943|13942|13933.4|13932.5|485
1618986300000|2021-04-21 06:25:00|13940.2|13938.7|13938.1|13937.2|13940.6|13939.7|13937|13935.9|384
1618986600000|2021-04-21 06:30:00|13938.3|13937.4|13938.9|13937.4|13940.4|13939.5|13937.6|13936.6|360
1618986900000|2021-04-21 06:35:00|13938.6|13937.7|13944.7|13943.8|13944.9|13944|13938.6|13937.4|403
1618987200000|2021-04-21 06:40:00|13944.8|13943.9|13945.1|13944.2|13946.4|13945.3|13943.3|13942.4|507
1618987500000|2021-04-21 06:45:00|13945|13944.1|13942.9|13942|13946.9|13946|13941.7|13940.5|410
1618987800000|2021-04-21 06:50:00|13942.7|13941.8|13940.6|13939.7|13944|13942.9|13940|13939.1|319
1618988100000|2021-04-21 06:55:00|13940.5|13939.6|13937.9|13937|13940.5|13939.6|13934.9|13934|404
1618988400000|2021-04-21 07:00:00|13937.7|13936.8|13928|13926.5|13941.2|13940.2|13926.5|13925.2|705
1618988700000|2021-04-21 07:05:00|13927.9|13926.4|13930.3|13929.4|13931.9|13931|13923|13921.8|717
1618989000000|2021-04-21 07:10:00|13930.1|13929.2|13933.5|13932.6|13935|13933.5|13928.7|13927.8|593
1618989300000|2021-04-21 07:15:00|13933.8|13932.3|13926.6|13925.1|13935.1|13934.2|13924.5|13923|419
1618989600000|2021-04-21 07:20:00|13926.5|13925|13920.8|13919.9|13927.7|13926.5|13920.6|13919.7|592
1618989900000|2021-04-21 07:25:00|13920.1|13919.2|13922.9|13921.4|13923.5|13922.3|13918.9|13917.7|575
1618990200000|2021-04-21 07:30:00|13923|13921.5|13926.1|13924.6|13927.1|13925.9|13920.1|13918.9|650
1618990500000|2021-04-21 07:35:00|13926.2|13924.7|13919.1|13918.2|13926.3|13924.8|13917.2|13916|810
1618990800000|2021-04-21 07:40:00|13919.2|13918.3|13920.6|13919.1|13921.8|13920.5|13910.5|13909.6|770
1618991100000|2021-04-21 07:45:00|13919.5|13918.6|13924|13923.1|13924.2|13923.3|13919.1|13918.2|717
1618991400000|2021-04-21 07:50:00|13923.9|13923|13930.2|13928.7|13930.2|13928.7|13922.2|13921.3|566
1618991700000|2021-04-21 07:55:00|13930.3|13928.8|13936.3|13935.4|13936.6|13935.7|13928.8|13927.4|654
1618992000000|2021-04-21 08:00:00|13936.2|13935.3|13939.1|13938.2|13939.2|13938.3|13933|13932.1|577
1618992300000|2021-04-21 08:05:00|13939|13938.1|13939|13938.1|13943.1|13942.2|13935.5|13934.6|466
1618992600000|2021-04-21 08:10:00|13939.1|13938.2|13942|13941.1|13942.3|13941.3|13934.8|13933.9|500
1618992900000|2021-04-21 08:15:00|13942.1|13941.2|13944.8|13943.3|13945.3|13944.4|13940.6|13939.5|644
1618993200000|2021-04-21 08:20:00|13944.9|13943.4|13943.1|13942.2|13947.9|13947|13941.7|13940.6|516
1618993500000|2021-04-21 08:25:00|13942.9|13942|13940.9|13940|13945.4|13944.2|13939.7|13938.8|397
1618993800000|2021-04-21 08:30:00|13941|13940.1|13940.7|13939.8|13946.4|13945.5|13939.8|13938.7|464
1618994100000|2021-04-21 08:35:00|13940.8|13939.9|13934.7|13933.8|13942.1|13941|13934.5|13933.5|458
1618994400000|2021-04-21 08:40:00|13934.8|13933.9|13934.5|13933.6|13937|13936.1|13933.5|13932.6|414
1618994700000|2021-04-21 08:45:00|13934.7|13933.2|13932.9|13932|13937.5|13936.3|13932|13930.9|566
1618995000000|2021-04-21 08:50:00|13932.8|13931.9|13934.8|13933.9|13935.7|13934.5|13932.7|13931.2|402
1618995300000|2021-04-21 08:55:00|13934.2|13933.3|13929.5|13928.6|13935.4|13934.5|13927.4|13926.5|559
1618995600000|2021-04-21 09:00:00|13929.4|13928.5|13932|13931.1|13933|13932.1|13929.2|13928.3|386
1618995900000|2021-04-21 09:05:00|13931.7|13930.8|13932.1|13931.2|13933.8|13932.9|13929.4|13928.1|328
1618996200000|2021-04-21 09:10:00|13932.2|13931.3|13934.3|13933.4|13936.4|13935.5|13932|13931.1|370
1618996500000|2021-04-21 09:15:00|13934.1|13933.2|13935.3|13934.4|13935.3|13934.4|13930.4|13929.5|328
1618996800000|2021-04-21 09:20:00|13935.7|13934.2|13938.7|13937.8|13940.6|13939.4|13935|13934.1|445
1618997100000|2021-04-21 09:25:00|13938.9|13938|13933.1|13932.2|13938.9|13938|13932.7|13931.8|355
1618997400000|2021-04-21 09:30:00|13933.2|13932.3|13924.8|13923.9|13933.9|13932.8|13924.2|13923.2|635
1618997700000|2021-04-21 09:35:00|13924.9|13924|13921|13920.1|13926.1|13925.2|13919.3|13918.4|618
1618998000000|2021-04-21 09:40:00|13920.9|13920|13926.9|13926|13927.6|13926.7|13920.9|13920|457
1618998300000|2021-04-21 09:45:00|13927|13926.1|13929.2|13928.3|13929.3|13928.3|13925.4|13924.4|497
1618998600000|2021-04-21 09:50:00|13929.3|13928.4|13937.2|13935.7|13938|13936.7|13928.5|13927.4|531
1618998900000|2021-04-21 09:55:00|13937.3|13935.8|13936|13934.5|13937.3|13935.8|13931.1|13929.9|578
1618999200000|2021-04-21 10:00:00|13935.9|13934.4|13929.6|13928.7|13936|13934.7|13929|13928.1|486
1618999500000|2021-04-21 10:05:00|13929.5|13928.6|13937.1|13936.2|13938.3|13937.2|13929.5|13928.3|487
1618999800000|2021-04-21 10:10:00|13937.2|13936.3|13938|13936.5|13939.5|13938.4|13935.2|13934.1|482
1619000100000|2021-04-21 10:15:00|13937.9|13936.4|13937.7|13936.8|13941.2|13940.3|13936.7|13935.7|373
1619000400000|2021-04-21 10:20:00|13937.6|13936.7|13930|13929.1|13938.2|13937|13929.9|13929|520
1619000700000|2021-04-21 10:25:00|13929.9|13929|13928.2|13927.3|13930.8|13929.9|13926.8|13925.7|465
1619001000000|2021-04-21 10:30:00|13928.1|13927.2|13930.4|13929.5|13936|13934.8|13928|13927.1|381
1619001300000|2021-04-21 10:35:00|13930.5|13929.6|13931.4|13930.5|13931.9|13930.7|13928.5|13927.3|360
1619001600000|2021-04-21 10:40:00|13931.5|13930.6|13930.1|13929.2|13931.9|13930.7|13927.8|13926.6|392
1619001900000|2021-04-21 10:45:00|13930.2|13929.3|13933.8|13932.9|13934.3|13933.3|13927.4|13926.4|439
1619002200000|2021-04-21 10:50:00|13933.7|13932.8|13939|13938.1|13941|13940|13933.1|13932.2|401
1619002500000|2021-04-21 10:55:00|13939.1|13938.2|13934.8|13933.3|13940.4|13939.4|13934.3|13933|352
1619002800000|2021-04-21 11:00:00|13935.3|13933.9|13930.4|13929.5|13936|13935.1|13928.6|13927.7|495
1619003100000|2021-04-21 11:05:00|13930.7|13929.8|13931|13930.1|13931.7|13930.8|13928.4|13927.5|291
1619003400000|2021-04-21 11:10:00|13931.1|13930.2|13927|13926.1|13932.9|13932|13926.8|13925.9|368
1619003700000|2021-04-21 11:15:00|13927.1|13926.2|13925.1|13924.2|13928|13927.1|13922.6|13921.7|354
1619004000000|2021-04-21 11:20:00|13925.7|13924.7|13926|13925.1|13928.6|13927.3|13925|13924.1|305
1619004300000|2021-04-21 11:25:00|13926.5|13925|13928.1|13927.2|13928.6|13927.5|13926.1|13924.7|215
1619004600000|2021-04-21 11:30:00|13928.2|13927.3|13926.8|13925.9|13929.2|13928.3|13926.7|13925.5|277
1619004900000|2021-04-21 11:35:00|13927|13925.5|13921.8|13920.9|13927.2|13925.9|13921.7|13920.6|307
1619005200000|2021-04-21 11:40:00|13921.9|13921|13922.8|13921.9|13924.3|13923.1|13920.8|13919.9|268
1619005500000|2021-04-21 11:45:00|13922.6|13921.7|13920.9|13920|13924.2|13923|13920.8|13919.8|368
1619005800000|2021-04-21 11:50:00|13920.8|13919.9|13926.8|13925.3|13926.9|13926|13920.5|13919.6|322
1619006100000|2021-04-21 11:55:00|13926.7|13925.2|13920.9|13920|13927.4|13926.5|13920.7|13919.8|343
1619006400000|2021-04-21 12:00:00|13921|13920.1|13922.1|13921.2|13925|13924.1|13920.5|13919.6|422
1619006700000|2021-04-21 12:05:00|13922|13921.1|13922.3|13921.4|13923.2|13922.3|13920.8|13919.9|290
1619007000000|2021-04-21 12:10:00|13922.2|13921.3|13921.9|13921|13923.2|13922.3|13920.2|13919.1|406
1619007300000|2021-04-21 12:15:00|13921.6|13920.7|13922.2|13921.3|13922.3|13921.4|13920.4|13919.4|307
1619007600000|2021-04-21 12:20:00|13922.1|13921.2|13923.1|13922.2|13923.4|13922.5|13920.4|13919.5|305
1619007900000|2021-04-21 12:25:00|13923.2|13922.3|13921.1|13920.2|13924.2|13923|13920.8|13919.9|300
1619008200000|2021-04-21 12:30:00|13921.2|13920.3|13921|13920.1|13923.2|13922.3|13920.3|13919.4|346
1619008500000|2021-04-21 12:35:00|13920.9|13920|13912|13911.1|13921.9|13920.8|13911.7|13910.6|482
1619008800000|2021-04-21 12:40:00|13912.2|13911.3|13915.5|13914.6|13916.8|13915.9|13912.2|13911|482
1619009100000|2021-04-21 12:45:00|13915.3|13914.4|13915.1|13914.2|13917.4|13916.5|13913.1|13911.9|462
1619009400000|2021-04-21 12:50:00|13915.2|13914.3|13907.4|13906.5|13916.3|13915|13907|13906.1|562
1619009700000|2021-04-21 12:55:00|13907.6|13906.7|13911.9|13911|13912.4|13911.5|13904.7|13903.8|503
1619010000000|2021-04-21 13:00:00|13911.8|13910.9|13904.8|13903.9|13911.8|13910.9|13903.6|13902.7|578
1619010300000|2021-04-21 13:05:00|13904.7|13903.8|13904|13903.1|13905.8|13904.9|13901.1|13900.2|637
1619010600000|2021-04-21 13:10:00|13904.2|13903.3|13892.3|13891.4|13904.2|13903.3|13890.8|13889.9|628
1619010900000|2021-04-21 13:15:00|13892.4|13891.5|13894.3|13893.4|13897.2|13896.2|13885.8|13884.9|761
1619011200000|2021-04-21 13:20:00|13894.4|13893.5|13894.2|13893.3|13901.8|13900.7|13893.3|13892.1|658
1619011500000|2021-04-21 13:25:00|13894.3|13893.4|13892.1|13891.2|13897.2|13895.9|13892|13890.8|402
1619011800000|2021-04-21 13:30:00|13892.4|13890.9|13892.1|13891.2|13897.2|13896.3|13889.7|13888.8|664
1619012100000|2021-04-21 13:35:00|13892|13891.1|13894|13893.1|13895.4|13894.5|13889.1|13888.2|701
1619012400000|2021-04-21 13:40:00|13893.3|13892.4|13896.1|13895.2|13897.4|13896.3|13891|13889.8|741
1619012700000|2021-04-21 13:45:00|13896.3|13895.4|13897.3|13896.4|13900.2|13899.3|13895.4|13894.2|839
1619013000000|2021-04-21 13:50:00|13897.4|13896.5|13898.2|13897.3|13899.8|13898.9|13892.1|13891.2|661
1619013300000|2021-04-21 13:55:00|13898.1|13897.2|13906.8|13905.3|13907.3|13906.1|13896|13895|822
1619013600000|2021-04-21 14:00:00|13906.7|13905.8|13907.1|13906.2|13910.9|13910|13903.2|13902.3|1239
1619013900000|2021-04-21 14:05:00|13907|13906.1|13911.1|13910.2|13914|13913.1|13902.9|13902|810
1619014200000|2021-04-21 14:10:00|13911|13910.1|13910|13909.1|13912.1|13911|13907.2|13906.3|787
1619014500000|2021-04-21 14:15:00|13910.1|13909.2|13915.7|13914.8|13916.1|13915.1|13906.5|13905.6|673
1619014800000|2021-04-21 14:20:00|13915.6|13914.1|13923.1|13922.2|13924.2|13923.3|13912.6|13911.7|736
1619015100000|2021-04-21 14:25:00|13923|13922.1|13929.1|13928.2|13930.1|13929.2|13922.1|13921.2|771
1619015400000|2021-04-21 14:30:00|13929|13928.1|13923.8|13922.9|13929.2|13928.3|13921.7|13920.8|549
1619015700000|2021-04-21 14:35:00|13923.9|13923|13930.8|13929.9|13932.3|13931.4|13923.8|13922.9|555
1619016000000|2021-04-21 14:40:00|13930.9|13930|13933.1|13932.2|13934.1|13933.2|13928.6|13927.7|482
1619016300000|2021-04-21 14:45:00|13933.6|13932.7|13938.7|13937.8|13939.8|13938.9|13933.6|13932.7|646
1619016600000|2021-04-21 14:50:00|13938.6|13937.7|13930|13929.1|13938.6|13937.7|13928.8|13927.9|800
1619016900000|2021-04-21 14:55:00|13929.7|13928.8|13931.2|13930.3|13934.2|13933.3|13928.5|13927.3|778
1619017200000|2021-04-21 15:00:00|13931.1|13930.2|13929.6|13928.7|13932.3|13931.4|13926.7|13925.8|833
1619017500000|2021-04-21 15:05:00|13929.7|13928.8|13932|13931.1|13932.2|13931.3|13927.7|13926.8|483
1619017800000|2021-04-21 15:10:00|13932.1|13931.2|13938.1|13937.2|13940.2|13939.3|13930.9|13930|668
1619018100000|2021-04-21 15:15:00|13937.5|13936.6|13937.1|13936.2|13939.5|13938.6|13935.9|13934.9|496
1619018400000|2021-04-21 15:20:00|13937|13936.1|13938.2|13937.3|13939.1|13938.2|13934|13933.1|355
1619018700000|2021-04-21 15:25:00|13938.3|13937.4|13937|13936.1|13938.3|13937.4|13935.4|13934.1|404
1619019000000|2021-04-21 15:30:00|13936.9|13936|13939.6|13938.7|13939.7|13938.8|13934.7|13933.5|384
1619019300000|2021-04-21 15:35:00|13939.4|13938.5|13942.9|13942|13943.2|13942.3|13939.4|13938.5|413
1619019600000|2021-04-21 15:40:00|13943|13942.1|13934.9|13934|13943.2|13942.3|13933.8|13932.6|451
1619019900000|2021-04-21 15:45:00|13935.2|13933.7|13937.9|13937|13938.8|13937.9|13935.2|13933.7|323
1619020200000|2021-04-21 15:50:00|13937.8|13936.9|13937.5|13936.6|13939|13938.1|13936.8|13935.9|359
1619020500000|2021-04-21 15:55:00|13937.4|13936.5|13935.4|13934.5|13939.5|13938.6|13932.8|13931.7|415
1619020800000|2021-04-21 16:00:00|13935.3|13934.4|13938.7|13937.8|13939.4|13938.5|13934.7|13933.3|399
1619021100000|2021-04-21 16:05:00|13938.8|13937.9|13938.8|13937.9|13940|13939.1|13937.7|13936.8|259
1619021400000|2021-04-21 16:10:00|13938.7|13937.8|13936.6|13935.7|13938.8|13937.9|13935.6|13934.7|290
1619021700000|2021-04-21 16:15:00|13936.5|13935.6|13933.8|13932.9|13936.6|13935.7|13932.7|13931.8|236
1619022000000|2021-04-21 16:20:00|13933.9|13933|13929.7|13928.8|13934.1|13933.1|13929.4|13928.5|249
1619022300000|2021-04-21 16:25:00|13929.8|13928.9|13927.8|13926.9|13930.8|13929.9|13927.7|13926.8|355
1619022600000|2021-04-21 16:30:00|13927.7|13926.8|13927.8|13926.9|13929|13928.1|13926.4|13925.5|251
1619022900000|2021-04-21 16:35:00|13927.9|13927|13926.9|13926|13928.1|13927.2|13926.3|13925.4|237
1619023200000|2021-04-21 16:40:00|13926.8|13925.9|13927.2|13926.3|13928.5|13927.6|13925.7|13924.8|250
1619023500000|2021-04-21 16:45:00|13927.1|13926.2|13928.3|13927.4|13928.8|13927.8|13926.8|13925.8|268
1619023800000|2021-04-21 16:50:00|13928|13927.1|13924.7|13923.8|13930|13929.1|13924.7|13923.7|274
1619024100000|2021-04-21 16:55:00|13924.6|13923.7|13929.9|13929|13930.2|13929.1|13924.6|13923.7|313
1619024400000|2021-04-21 17:00:00|13930.6|13929.7|13931.5|13930.6|13934.1|13933.2|13929.1|13928.2|406
1619024700000|2021-04-21 17:05:00|13931.4|13930.5|13935|13934.1|13935.1|13934.2|13930.7|13929.8|342
1619025000000|2021-04-21 17:10:00|13935.1|13934.2|13935|13934.1|13936|13935.1|13932.7|13931.8|294
1619025300000|2021-04-21 17:15:00|13935.1|13934.2|13932.1|13931.2|13935.2|13934.3|13931.9|13930.9|514
1619025600000|2021-04-21 17:20:00|13932.2|13931.3|13931.8|13930.9|13932.4|13931.3|13931.4|13930.3|287
1619025900000|2021-04-21 17:25:00|13931.9|13931|13929.8|13928.9|13932.3|13931.2|13929.5|13928.4|275
1619026200000|2021-04-21 17:30:00|13930|13929.1|13933|13932.1|13933.1|13932.2|13929.7|13928.8|359
1619026500000|2021-04-21 17:35:00|13933.1|13932.2|13932.7|13931.8|13933.7|13932.8|13931.6|13930.6|228
1619026800000|2021-04-21 17:40:00|13932.8|13931.9|13935.8|13934.9|13936.8|13935.7|13932.7|13931.8|307
1619027100000|2021-04-21 17:45:00|13935.7|13934.8|13936.8|13935.9|13937.2|13936.3|13933.7|13932.8|398
1619027400000|2021-04-21 17:50:00|13936.9|13936|13938.3|13937.4|13938.3|13937.4|13936.2|13935|253
1619027700000|2021-04-21 17:55:00|13938.6|13937.7|13933.7|13932.8|13938.9|13938|13933.6|13932.7|324
1619028000000|2021-04-21 18:00:00|13933.6|13932.7|13933.8|13932.9|13934.9|13934|13931.2|13930.3|380
1619028300000|2021-04-21 18:05:00|13933.7|13932.8|13932.8|13931.9|13935.7|13934.5|13932.8|13931.9|157
1619028600000|2021-04-21 18:10:00|13932.9|13932|13932.9|13932|13933.2|13932.3|13931.6|13930.7|149
1619028900000|2021-04-21 18:15:00|13933|13932.1|13931.9|13931|13933.8|13932.9|13931.5|13930.6|136
1619029200000|2021-04-21 18:20:00|13932.1|13931.2|13932.4|13931.5|13933|13932.1|13931.7|13930.8|219
1619029500000|2021-04-21 18:25:00|13932.1|13931.2|13927.8|13926.9|13933|13932.1|13926.9|13926|417
1619029800000|2021-04-21 18:30:00|13927.9|13927|13929|13928.1|13929.9|13929|13927.3|13926.4|155
1619030100000|2021-04-21 18:35:00|13929.1|13928.2|13929|13928.1|13929.4|13928.5|13927.9|13927|243
1619030400000|2021-04-21 18:40:00|13928.9|13928|13929.7|13928.8|13930.9|13930|13928.7|13927.5|250
1619030700000|2021-04-21 18:45:00|13929.8|13928.9|13927.9|13927|13931.1|13930.2|13927.8|13926.9|197
1619031000000|2021-04-21 18:50:00|13927.8|13926.9|13929.1|13928.2|13929.7|13928.8|13927.7|13926.8|238
1619031300000|2021-04-21 18:55:00|13929|13928.1|13926.3|13925.4|13931.8|13930.9|13926.2|13925.3|413
1619031600000|2021-04-21 19:00:00|13926.5|13925.6|13928.1|13927.2|13929|13928.1|13926.1|13925.2|231
1619031900000|2021-04-21 19:05:00|13928|13927.1|13927.9|13927|13929.4|13928.5|13927.8|13926.6|184
1619032200000|2021-04-21 19:10:00|13928|13927.1|13929.1|13928.2|13930|13929.1|13927.7|13926.8|220
1619032500000|2021-04-21 19:15:00|13929|13928.1|13927.9|13927|13929.1|13928.2|13927.9|13927|144
1619032800000|2021-04-21 19:20:00|13928|13927.1|13931|13930.1|13931|13930.1|13927.7|13926.8|180
1619033100000|2021-04-21 19:25:00|13930.9|13930|13933|13932.1|13934.3|13933.4|13930.9|13930|244
1619033400000|2021-04-21 19:30:00|13933.1|13932.2|13933.2|13932.3|13933.3|13932.4|13931.8|13930.7|349
1619033700000|2021-04-21 19:35:00|13933.3|13932.4|13932|13931.1|13933.3|13932.4|13931.6|13930.5|215
1619034000000|2021-04-21 19:40:00|13932.2|13931.3|13935|13934.1|13935.6|13934.4|13931.9|13930.7|198
1619034300000|2021-04-21 19:45:00|13934.9|13934|13933.7|13932.8|13935|13934|13932.3|13931.4|301
1619034600000|2021-04-21 19:50:00|13933.8|13932.9|13933.9|13933|13934.3|13933.2|13932.7|13931.7|271
1619034900000|2021-04-21 19:55:00|13933.8|13932.9|13929|13928.1|13934.2|13933.2|13928|13926.9|417
1619035200000|2021-04-21 20:00:00|13928.7|13927.8|13927.5|13926|13929.1|13928|13923.7|13922.4|388
1619035500000|2021-04-21 20:05:00|13927.4|13925.9|13928.2|13927.3|13929.3|13928.4|13927.4|13925.9|202
1619035800000|2021-04-21 20:10:00|13928.1|13927.2|13927.2|13926.3|13928.2|13927.3|13926.8|13925.8|163
1619036100000|2021-04-21 20:15:00|13927.1|13926.2|13927.1|13926.2|13928.3|13927.4|13926.9|13926|156
1619036400000|2021-04-21 20:20:00|13927.2|13926.3|13925.5|13924.6|13927.8|13926.6|13925.2|13924.1|162
1619036700000|2021-04-21 20:25:00|13925.6|13924.7|13925.1|13924.2|13925.8|13924.9|13924.7|13923.8|96
1619037000000|2021-04-21 20:30:00|13925|13924.1|13927.3|13926.4|13927.6|13926.7|13925|13924.1|138
1619037300000|2021-04-21 20:35:00|13927.1|13926.2|13928|13927.1|13929|13928.1|13927.1|13926.2|144
1619037600000|2021-04-21 20:40:00|13928.1|13927.2|13928.1|13927.2|13929.3|13928|13927.1|13926.2|179
1619037900000|2021-04-21 20:45:00|13928|13927.1|13928.3|13926.8|13929.6|13928.4|13927.8|13926.5|271
1619038200000|2021-04-21 20:50:00|13928.4|13926.9|13928.3|13926.8|13928.6|13927.4|13926.8|13925.3|229
1619038500000|2021-04-21 20:55:00|13928.4|13926.9|13934.6|13927.5|13935.9|13928.2|13927|13924.6|409
1619038800000|2021-04-21 21:00:00|13936.7|13926.7|13930.2|13922.9|13937.1|13927.1|13930.2|13922.7|42
1619039100000|2021-04-21 21:05:00|13929.5|13923.3|13929.4|13922.7|13931|13923.7|13929.2|13920|126
1619039400000|2021-04-21 21:10:00|13929.5|13922.8|13929.1|13922.7|13931.8|13924.1|13929|13920.1|145
1619039700000|2021-04-21 21:15:00|13929.3|13922.5|13935.4|13925.4|13939.1|13929.1|13929.2|13921.8|148
1619040000000|2021-04-21 21:20:00|13936.1|13927.2|13937|13927|13939.4|13930.8|13933.2|13923.2|202
1619040300000|2021-04-21 21:25:00|13937.4|13927.4|13938.9|13928.9|13940|13930.7|13937.1|13927.1|142
1619040600000|2021-04-21 21:30:00|13938.7|13928.7|13938.4|13928.4|13939.4|13929.4|13936.7|13927.9|145
1619040900000|2021-04-21 21:35:00|13938.2|13928.2|13937.4|13929|13939|13929.4|13935.1|13926.4|208
1619041200000|2021-04-21 21:40:00|13937.1|13929.7|13934.9|13928.2|13939.8|13931.9|13934.2|13926.6|368
1619041500000|2021-04-21 21:45:00|13935.2|13928.6|13934.2|13929.5|13936.5|13929.5|13932.9|13926.1|175
1619041800000|2021-04-21 21:50:00|13933.6|13928.1|13935.4|13928.6|13936.1|13930.3|13930.7|13925.7|228
1619042100000|2021-04-21 21:55:00|13935.5|13929.3|13935.6|13928.5|13936|13930.2|13933|13925.8|202
1619042400000|2021-04-21 22:00:00|13935.3|13928.4|13935.1|13931.4|13936|13932.2|13932.2|13926.2|391
1619042700000|2021-04-21 22:05:00|13934.8|13931.5|13933.3|13930.8|13935.1|13931.6|13932.3|13929.9|195
1619043000000|2021-04-21 22:10:00|13933.4|13930.9|13933.5|13931.1|13934.1|13931.7|13932.9|13930.7|179
1619043300000|2021-04-21 22:15:00|13933.4|13931|13930.4|13928.9|13933.4|13931|13930.4|13928.5|217
1619043600000|2021-04-21 22:20:00|13930.8|13928.6|13930.3|13928.8|13931.1|13929.8|13930.3|13928.5|107
1619043900000|2021-04-21 22:25:00|13930.8|13929.3|13930.3|13928.8|13931.4|13929.3|13929.8|13928.3|89
1619044200000|2021-04-21 22:30:00|13930.4|13928.9|13931.4|13929.9|13932.4|13930.2|13929.5|13927.8|146
1619044500000|2021-04-21 22:35:00|13931.8|13929.7|13929.4|13927.9|13932.3|13930|13929|13927.2|196
1619044800000|2021-04-21 22:40:00|13929.7|13928.2|13928.3|13926.8|13930.2|13928.2|13927.4|13925.5|179
1619045100000|2021-04-21 22:45:00|13928.4|13926.9|13929.4|13927.9|13929.8|13927.9|13928.2|13926.2|186
1619045400000|2021-04-21 22:50:00|13929.5|13928|13927.9|13926.4|13929.9|13928.2|13927.8|13925.9|264
1619045700000|2021-04-21 22:55:00|13928.3|13926|13929.4|13927.2|13930|13928.1|13927.4|13925.6|232
1619046000000|2021-04-21 23:00:00|13929.1|13927.6|13928.9|13927.4|13929.5|13928.1|13928.3|13926.8|137
1619046300000|2021-04-21 23:05:00|13929.1|13927.6|13930.4|13928.9|13931.7|13930.3|13928.8|13927.3|121
1619046600000|2021-04-21 23:10:00|13930.1|13928.6|13930.8|13929.3|13931.3|13929.8|13929.9|13928.4|144
1619046900000|2021-04-21 23:15:00|13930.9|13929.4|13932.2|13930.7|13933.6|13932.1|13930.4|13929.4|143
1619047200000|2021-04-21 23:20:00|13932|13931.1|13931.1|13929.6|13932.4|13931.3|13930.5|13929.3|199
1619047500000|2021-04-21 23:25:00|13931|13929.5|13932.4|13930.9|13932.6|13931.1|13930.6|13929.1|168
1619047800000|2021-04-21 23:30:00|13932.3|13930.8|13932.8|13931.3|13932.9|13931.4|13931|13929.8|141
1619048100000|2021-04-21 23:35:00|13932.7|13931.2|13932.6|13931.1|13933.1|13931.6|13931.9|13930.4|164
1619048400000|2021-04-21 23:40:00|13932.4|13930.9|13932.2|13930.7|13932.5|13931|13930.8|13929.4|200
1619048700000|2021-04-21 23:45:00|13932.1|13930.6|13930.7|13929.2|13932.1|13930.7|13929.8|13928.3|195
1619049000000|2021-04-21 23:50:00|13930.8|13929.3|13933|13932.1|13933.9|13932.6|13929.9|13928.7|204
1619049300000|2021-04-21 23:55:00|13933.1|13932.2|13931.9|13930.4|13933.6|13932.3|13930.6|13929.2|302
1619049600000|2021-04-22 00:00:00|13931.7|13930.2|13934|13932.5|13936.1|13934.6|13930.9|13929.5|384
1619049900000|2021-04-22 00:05:00|13934.1|13932.6|13933.6|13932.1|13935.9|13934.4|13932.3|13931.2|294
1619050200000|2021-04-22 00:10:00|13933.5|13932|13932.1|13930.6|13934|13933.1|13931.5|13930.3|215
1619050500000|2021-04-22 00:15:00|13932|13930.5|13932.4|13930.9|13933.7|13932.5|13931.4|13929.9|305
1619050800000|2021-04-22 00:20:00|13932.5|13931|13930.6|13929.1|13932.7|13931.6|13930.1|13928.6|284
1619051100000|2021-04-22 00:25:00|13930.7|13929.2|13928.7|13927.2|13931.4|13930.2|13926|13924.8|424
1619051400000|2021-04-22 00:30:00|13928.6|13927.1|13929.8|13928.9|13930.7|13929.3|13928.1|13926.9|211
1619051700000|2021-04-22 00:35:00|13929.9|13929|13931.8|13930.9|13932.6|13931.4|13929|13927.9|280
1619052000000|2021-04-22 00:40:00|13931.7|13930.8|13932.2|13931.3|13933.4|13932.3|13931.5|13930.3|191
1619052300000|2021-04-22 00:45:00|13932.3|13931.4|13939.6|13938.7|13940|13939.1|13931.7|13930.6|499
1619052600000|2021-04-22 00:50:00|13939.8|13938.9|13937.7|13936.2|13939.9|13938.9|13937|13935.9|385
1619052900000|2021-04-22 00:55:00|13936.7|13935.2|13937.9|13936.4|13939.6|13938.1|13935.7|13934.5|275
1619053200000|2021-04-22 01:00:00|13937.6|13936.1|13938.2|13936.7|13939.7|13938.7|13936|13934.5|339
1619053500000|2021-04-22 01:05:00|13938.4|13936.9|13940.2|13939.3|13941.4|13940.3|13938|13936.6|325
1619053800000|2021-04-22 01:10:00|13940.1|13939.2|13936.3|13934.8|13941.1|13940.2|13936|13934.7|329
1619054100000|2021-04-22 01:15:00|13936.2|13934.7|13936.3|13935.4|13938.2|13937.3|13936.1|13934.7|392
1619054400000|2021-04-22 01:20:00|13936.2|13935.3|13938.7|13937.8|13939|13937.9|13936|13934.8|316
1619054700000|2021-04-22 01:25:00|13938.8|13937.9|13939.5|13938|13939.6|13938.4|13936.2|13935.3|307
1619055000000|2021-04-22 01:30:00|13939.6|13938.1|13939.9|13938.4|13941.5|13940.4|13938.9|13937.4|413
1619055300000|2021-04-22 01:35:00|13939.8|13938.3|13941.6|13940.1|13942.3|13941|13939.4|13937.9|328
1619055600000|2021-04-22 01:40:00|13941.7|13940.2|13940.5|13939|13942.1|13940.6|13940|13938.7|274
1619055900000|2021-04-22 01:45:00|13940.6|13939.1|13942.3|13941.4|13943|13942.1|13939.4|13937.9|443
1619056200000|2021-04-22 01:50:00|13942.4|13941.5|13941.2|13940.3|13942.9|13941.9|13939.6|13938.7|396
1619056500000|2021-04-22 01:55:00|13940.8|13939.9|13938.4|13936.9|13942|13940.8|13936|13934.9|412
1619056800000|2021-04-22 02:00:00|13938.3|13936.8|13940.2|13939.3|13942|13940.9|13937.5|13936.3|318
1619057100000|2021-04-22 02:05:00|13940|13939.1|13940.7|13939.8|13942.4|13941.5|13939.8|13938.3|289
1619057400000|2021-04-22 02:10:00|13941|13939.5|13944.1|13943.2|13945|13944|13940.2|13939.3|313
1619057700000|2021-04-22 02:15:00|13944.2|13943.3|13944.3|13943.4|13944.4|13943.4|13942|13941.1|349
1619058000000|2021-04-22 02:20:00|13944.2|13943.3|13943|13942.1|13944.7|13943.8|13941.8|13940.9|255
1619058300000|2021-04-22 02:25:00|13942.9|13942|13944.3|13943.4|13944.8|13943.9|13941.7|13940.7|242
1619058600000|2021-04-22 02:30:00|13944.8|13943.9|13943.6|13942.7|13946.1|13945|13941.5|13940.2|251
1619058900000|2021-04-22 02:35:00|13943.7|13942.8|13945.1|13944.2|13946.7|13945.8|13942.9|13941.7|288
1619059200000|2021-04-22 02:40:00|13945.2|13944.3|13946.4|13945.5|13947.1|13945.9|13945|13944|272
1619059500000|2021-04-22 02:45:00|13946.3|13945.4|13946.1|13945.2|13947.1|13945.9|13945.3|13944|347
1619059800000|2021-04-22 02:50:00|13946|13945.1|13945.8|13944.3|13947|13946|13945.7|13944.2|285
1619060100000|2021-04-22 02:55:00|13945.7|13944.2|13945.9|13944.4|13946.3|13945|13943.5|13942.5|412
1619060400000|2021-04-22 03:00:00|13946.1|13944.6|13950|13948.5|13950.3|13948.9|13944.1|13942.8|363
1619060700000|2021-04-22 03:05:00|13949.9|13948.4|13947.6|13946.7|13950|13948.7|13946.9|13945.8|306
1619061000000|2021-04-22 03:10:00|13947.5|13946.6|13946.4|13944.9|13949.4|13948.3|13945.9|13944.8|391
1619061300000|2021-04-22 03:15:00|13946.5|13945|13946.2|13944.7|13948.5|13947.4|13945.9|13944.6|412
1619061600000|2021-04-22 03:20:00|13946.4|13944.9|13945.1|13943.6|13947.2|13945.7|13944.7|13943.5|335
1619061900000|2021-04-22 03:25:00|13945.2|13943.7|13944|13943.1|13945.8|13944.5|13943.6|13942.4|339
1619062200000|2021-04-22 03:30:00|13943.9|13943|13940.4|13939.5|13944.4|13943.3|13940.1|13938.9|358
1619062500000|2021-04-22 03:35:00|13940.3|13939.4|13940|13938.5|13942.2|13941.3|13939.6|13938.3|286
1619062800000|2021-04-22 03:40:00|13939.9|13938.4|13939.1|13938.2|13941.1|13940.2|13938.9|13937.7|359
1619063100000|2021-04-22 03:45:00|13939|13938.1|13940|13939.1|13940.4|13939.4|13938.3|13937.4|273
1619063400000|2021-04-22 03:50:00|13940.1|13939.2|13939.3|13938.4|13941.6|13940.3|13939.1|13938|265
1619063700000|2021-04-22 03:55:00|13939.2|13938.3|13938.1|13936.6|13940.4|13939.1|13937|13936|230
1619064000000|2021-04-22 04:00:00|13938.2|13936.7|13937.2|13936.3|13939.3|13938|13936.2|13935|209
1619064300000|2021-04-22 04:05:00|13937.3|13936.4|13936.3|13935.4|13937.4|13936.5|13936.2|13935.3|115
1619064600000|2021-04-22 04:10:00|13936.4|13935.5|13935.4|13933.9|13937.9|13937|13934.2|13933.3|381
1619064900000|2021-04-22 04:15:00|13935.2|13934.3|13932.4|13931.5|13935.2|13934.3|13931|13930.1|452
1619065200000|2021-04-22 04:20:00|13932.5|13931.6|13936.6|13935.1|13936.9|13935.7|13932.2|13931.1|334
1619065500000|2021-04-22 04:25:00|13936.5|13935|13933.7|13932.8|13937.5|13936.5|13933.7|13932.4|290
1619065800000|2021-04-22 04:30:00|13933.6|13932.7|13932.5|13931.6|13935.1|13934|13932.2|13931.1|334
1619066100000|2021-04-22 04:35:00|13932.4|13931.5|13929.3|13928.4|13933|13931.8|13929.2|13928|396
1619066400000|2021-04-22 04:40:00|13929.4|13928.5|13930.3|13929.4|13931.3|13930.1|13929.1|13928|327
1619066700000|2021-04-22 04:45:00|13930.4|13929.5|13930.1|13929.2|13931.2|13930.2|13928.8|13927.9|241
1619067000000|2021-04-22 04:50:00|13930.5|13929|13929.1|13928.2|13933.4|13932|13929.1|13927.9|379
1619067300000|2021-04-22 04:55:00|13929|13928.1|13929.4|13927.9|13929.5|13928.4|13927.7|13926.5|260
1619067600000|2021-04-22 05:00:00|13929.3|13927.8|13928.7|13927.2|13930.1|13929.2|13927.3|13926.1|347
1619067900000|2021-04-22 05:05:00|13928.6|13927.1|13928.4|13926.9|13929.6|13928.2|13927.2|13926|258
1619068200000|2021-04-22 05:10:00|13928.3|13926.8|13927.4|13926.5|13929.6|13928.4|13926.6|13925.5|295
1619068500000|2021-04-22 05:15:00|13927.3|13926.4|13927.3|13926.4|13929.7|13928.5|13927.1|13926|270
1619068800000|2021-04-22 05:20:00|13927.2|13926.3|13929.3|13928.4|13930.5|13929.4|13927.2|13925.9|324
1619069100000|2021-04-22 05:25:00|13929.4|13928.5|13932.2|13931.3|13932.5|13931.4|13928.3|13927.2|265
1619069400000|2021-04-22 05:30:00|13932.3|13931.4|13929.2|13928.3|13932.3|13931.4|13927|13926.1|312
1619069700000|2021-04-22 05:35:00|13929.3|13928.4|13933.6|13932.7|13933.9|13933|13929.1|13927.9|236
1619070000000|2021-04-22 05:40:00|13933.7|13932.8|13932.5|13931.6|13934.1|13933.1|13930.1|13929.2|305
1619070300000|2021-04-22 05:45:00|13932.3|13931.4|13933.2|13931.7|13933.2|13932.2|13930.1|13929.2|258
1619070600000|2021-04-22 05:50:00|13933.1|13932.2|13939.9|13938.4|13939.9|13938.7|13932.8|13931.6|479
1619070900000|2021-04-22 05:55:00|13939.8|13938.3|13934.9|13934|13939.9|13938.7|13932.9|13931.9|383
1619071200000|2021-04-22 06:00:00|13934.3|13933.4|13931.6|13930.7|13935.7|13934.5|13931.4|13930.3|424
1619071500000|2021-04-22 06:05:00|13931.5|13930.6|13938.1|13937.2|13938.2|13937.3|13931.4|13930.5|375
1619071800000|2021-04-22 06:10:00|13938|13937.1|13931.2|13929.7|13938.3|13937.2|13930.6|13929.2|498
1619072100000|2021-04-22 06:15:00|13930.8|13929.9|13930.6|13929.1|13931.4|13930|13929.3|13927.8|339
1619072400000|2021-04-22 06:20:00|13930.5|13929|13930|13928.5|13931.8|13930.3|13926.1|13925.2|365
1619072700000|2021-04-22 06:25:00|13929.8|13928.3|13935.2|13934.3|13936.9|13935.8|13928.5|13927.2|454
1619073000000|2021-04-22 06:30:00|13935.3|13934.4|13938|13936.5|13938.3|13937.4|13933.2|13931.9|512
1619073300000|2021-04-22 06:35:00|13938.1|13936.6|13941.2|13940.3|13941.9|13940.5|13937.1|13936.2|487
1619073600000|2021-04-22 06:40:00|13941.5|13940|13938.5|13937|13944|13942.8|13937.1|13936.1|560
1619073900000|2021-04-22 06:45:00|13938.6|13937.1|13943.6|13942.1|13947|13945.7|13935.2|13934|654
1619074200000|2021-04-22 06:50:00|13943.5|13942|13940.3|13939.4|13946.1|13944.9|13940.3|13939.4|456
1619074500000|2021-04-22 06:55:00|13940.4|13939.5|13940.3|13939.4|13940.5|13939.5|13936.1|13935.2|505
1619074800000|2021-04-22 07:00:00|13940.4|13939.5|13945.2|13943.7|13945.6|13944.4|13939.9|13939|750
1619075100000|2021-04-22 07:05:00|13945.1|13943.6|13941.6|13940.7|13946.3|13945.4|13940.3|13939.4|485
1619075400000|2021-04-22 07:10:00|13941.7|13940.8|13943.3|13942.4|13946.3|13945.4|13941.2|13940.3|509
1619075700000|2021-04-22 07:15:00|13943.2|13942.3|13940.1|13939.2|13944.8|13943.5|13939.9|13938.9|325
1619076000000|2021-04-22 07:20:00|13940|13939.1|13935.5|13934.6|13940.3|13939.2|13935.4|13934.1|435
1619076300000|2021-04-22 07:25:00|13935.8|13934.9|13940.6|13939.1|13941.6|13940.5|13935.5|13934.2|454
1619076600000|2021-04-22 07:30:00|13940.3|13939.4|13938.7|13937.2|13941.6|13940.7|13936.5|13935.1|505
1619076900000|2021-04-22 07:35:00|13938.8|13937.3|13939.2|13937.7|13941.7|13940.6|13937.4|13936.3|427
1619077200000|2021-04-22 07:40:00|13938.9|13938|13939.9|13939|13941.1|13940.2|13937.2|13936.3|430
1619077500000|2021-04-22 07:45:00|13939.8|13938.9|13941|13939.5|13945|13944|13939.8|13938.9|415
1619077800000|2021-04-22 07:50:00|13941.1|13939.6|13939.3|13938.4|13943.2|13942.2|13938.5|13937.2|539
1619078100000|2021-04-22 07:55:00|13939.2|13938.3|13927|13925.5|13940.6|13939.5|13924.6|13923.4|634
1619078400000|2021-04-22 08:00:00|13926.3|13925.4|13922.7|13921.2|13927.2|13925.7|13918.3|13917.3|710
1619078700000|2021-04-22 08:05:00|13922.6|13921.1|13916.7|13915.8|13923.3|13922|13916.6|13915.4|458
1619079000000|2021-04-22 08:10:00|13917|13915.5|13915.2|13914.3|13918.4|13917.5|13912.6|13911.7|524
1619079300000|2021-04-22 08:15:00|13914.7|13913.8|13914.3|13913.4|13915.3|13914.4|13911|13909.9|451
1619079600000|2021-04-22 08:20:00|13914.4|13913.5|13913.3|13912.4|13915.4|13914.5|13912.1|13910.9|356
1619079900000|2021-04-22 08:25:00|13913.4|13912.5|13914.3|13912.8|13915.2|13914.3|13911.4|13910.2|454
1619080200000|2021-04-22 08:30:00|13914.2|13912.7|13912.4|13911.5|13915.4|13914.3|13911.2|13910.3|418
1619080500000|2021-04-22 08:35:00|13912.3|13911.4|13911.9|13910.4|13914.4|13913.1|13910.6|13909.7|301
1619080800000|2021-04-22 08:40:00|13911.8|13910.3|13902.3|13901.4|13911.9|13910.5|13901.2|13900.3|562
1619081100000|2021-04-22 08:45:00|13902.4|13901.5|13905.2|13904.3|13909.6|13908.2|13901.2|13900.3|633
1619081400000|2021-04-22 08:50:00|13905.3|13904.4|13907.4|13905.9|13909|13907.7|13901.2|13900|737
1619081700000|2021-04-22 08:55:00|13907.3|13905.8|13899.7|13898.2|13909.1|13907.8|13897.4|13896.2|665
1619082000000|2021-04-22 09:00:00|13899.8|13898.3|13900.3|13898.8|13905.5|13904.6|13897.5|13896.4|691
1619082300000|2021-04-22 09:05:00|13900.5|13899|13899|13897.5|13903.5|13902.6|13897.8|13896.3|524
1619082600000|2021-04-22 09:10:00|13899.1|13897.6|13892.2|13890.7|13899.2|13897.7|13891.4|13890.5|713
1619082900000|2021-04-22 09:15:00|13892.4|13890.9|13892.3|13891.4|13895.2|13894.3|13891.1|13890.2|589
1619083200000|2021-04-22 09:20:00|13892.2|13891.3|13900.2|13899.3|13900.3|13899.4|13892.2|13891.3|388
1619083500000|2021-04-22 09:25:00|13900.3|13899.4|13894.4|13892.9|13900.6|13899.5|13894.2|13892.8|409
1619083800000|2021-04-22 09:30:00|13894.5|13893|13897.9|13896.4|13898.6|13897.7|13888.3|13887.4|583
1619084100000|2021-04-22 09:35:00|13897.6|13896.7|13896.5|13895.6|13900.7|13899.8|13896.2|13895.3|483
1619084400000|2021-04-22 09:40:00|13896.9|13895.4|13898.6|13897.1|13903.9|13902.9|13896.9|13895.4|436
1619084700000|2021-04-22 09:45:00|13898.3|13897.4|13902.6|13901.7|13903.6|13902.4|13895.5|13894.3|533
1619085000000|2021-04-22 09:50:00|13902.5|13901.6|13905.7|13904.2|13905.7|13904.7|13900.7|13899.4|364
1619085300000|2021-04-22 09:55:00|13905.4|13904.5|13905|13903.5|13908.5|13907.6|13904.2|13903.2|475
1619085600000|2021-04-22 10:00:00|13904.8|13903.3|13906.1|13905.2|13906.5|13905.6|13901.1|13900.2|362
1619085900000|2021-04-22 10:05:00|13906|13905.1|13912.4|13911.5|13914.3|13913.4|13906|13904.8|393
1619086200000|2021-04-22 10:10:00|13912.5|13911.6|13915|13914.1|13916.5|13915.6|13911.7|13910.6|385
1619086500000|2021-04-22 10:15:00|13914.9|13914|13915.1|13914.2|13916.5|13915.6|13913.2|13912.3|368
1619086800000|2021-04-22 10:20:00|13915|13914.1|13914.5|13913.6|13915.9|13915|13911.3|13910.4|389
1619087100000|2021-04-22 10:25:00|13914.6|13913.7|13915.5|13914|13919.6|13918.7|13914.3|13913.3|360
1619087400000|2021-04-22 10:30:00|13915.2|13914.3|13912.9|13911.4|13916.3|13915.4|13912.2|13911.3|412
1619087700000|2021-04-22 10:35:00|13913|13911.5|13917.9|13916.4|13918.6|13917.3|13912.7|13911.4|293
1619088000000|2021-04-22 10:40:00|13918|13916.5|13918.9|13918|13919.9|13918.6|13916.9|13915.4|302
1619088300000|2021-04-22 10:45:00|13918.8|13917.9|13915.1|13913.6|13919.6|13918.7|13914.5|13913.4|353
1619088600000|2021-04-22 10:50:00|13915.2|13913.7|13911.5|13910.6|13915.9|13914.9|13911.1|13910.2|330
1619088900000|2021-04-22 10:55:00|13911.4|13910.5|13903.7|13902.2|13912.3|13911.2|13899.7|13898.8|587
1619089200000|2021-04-22 11:00:00|13904.1|13903.2|13904.4|13903.5|13905.4|13904.5|13895.2|13894.3|650
1619089500000|2021-04-22 11:05:00|13904.5|13903.6|13909.5|13908.6|13909.6|13908.7|13904.3|13903.4|372
1619089800000|2021-04-22 11:10:00|13909.4|13908.5|13911.9|13910.4|13912.8|13911.5|13908.7|13907.8|371
1619090100000|2021-04-22 11:15:00|13912.3|13911.4|13913.4|13912.5|13913.9|13912.9|13911.3|13910.3|394
1619090400000|2021-04-22 11:20:00|13913.5|13912.6|13910.2|13909.3|13914.4|13913.2|13909.5|13908.4|347
1619090700000|2021-04-22 11:25:00|13910.1|13909.2|13912.9|13911.4|13913.8|13912.6|13908.6|13907.3|318
1619091000000|2021-04-22 11:30:00|13912.2|13911.3|13907.8|13906.3|13915.5|13914.1|13907.7|13906.3|442
1619091300000|2021-04-22 11:35:00|13907.6|13906.1|13903.5|13902.6|13908.2|13906.7|13903.1|13902.2|401
1619091600000|2021-04-22 11:40:00|13903.6|13902.7|13903|13900|13905.9|13904.6|13899.4|13898.5|426
1619091900000|2021-04-22 11:45:00|13902.9|13899.9|13906.5|13905|13908.9|13907.7|13901.7|13899.3|505
1619092200000|2021-04-22 11:50:00|13906|13905.1|13897.2|13896.3|13906.4|13905.1|13896.9|13896|389
1619092500000|2021-04-22 11:55:00|13897|13896.1|13895.1|13894.2|13898.1|13896.7|13892.1|13891.2|629
1619092800000|2021-04-22 12:00:00|13894.9|13894|13884.4|13883.5|13895.4|13894|13881.1|13879.9|768
1619093100000|2021-04-22 12:05:00|13884.5|13883.6|13876.4|13875.5|13888.1|13886.9|13876.2|13875.1|655
1619093400000|2021-04-22 12:10:00|13876.5|13875.6|13869.5|13868.6|13877.5|13876.2|13868.7|13867.8|662
1619093700000|2021-04-22 12:15:00|13869.6|13868.7|13871.3|13870.4|13874.4|13873.5|13865.7|13864.8|728
1619094000000|2021-04-22 12:20:00|13871.4|13869.9|13869.4|13868.5|13872|13871.1|13867.3|13866.4|405
1619094300000|2021-04-22 12:25:00|13869.3|13868.4|13871.4|13868.3|13873.7|13872.2|13868.4|13867.5|507
1619094600000|2021-04-22 12:30:00|13871.9|13868.2|13869.3|13868.4|13873.3|13871.9|13863.1|13862.2|776
1619094900000|2021-04-22 12:35:00|13869.4|13868.5|13868.4|13867.5|13870.3|13869.1|13864.8|13863.5|624
1619095200000|2021-04-22 12:40:00|13868.5|13867.6|13867.3|13866.4|13871.3|13870.3|13864.8|13863.6|761
1619095500000|2021-04-22 12:45:00|13867.2|13866.3|13861.4|13860.5|13868.4|13867.1|13859.7|13858.8|761
1619095800000|2021-04-22 12:50:00|13861.5|13860.6|13866.8|13865.9|13867.4|13866.5|13860.4|13859.5|594
1619096100000|2021-04-22 12:55:00|13866.7|13865.8|13869.4|13868.5|13872.2|13871.3|13864.3|13863.4|850
1619096400000|2021-04-22 13:00:00|13869.7|13868.8|13872.2|13870.7|13872.9|13872|13867.2|13866.3|952
1619096700000|2021-04-22 13:05:00|13872.1|13870.6|13873.3|13871.8|13876.5|13875|13871.5|13870.4|674
1619097000000|2021-04-22 13:10:00|13873.2|13872.3|13867.5|13866.6|13874.4|13873.5|13863|13861.5|730
1619097300000|2021-04-22 13:15:00|13867.4|13866.5|13860.9|13859.4|13874.7|13873.7|13860.4|13859.4|801
1619097600000|2021-04-22 13:20:00|13861|13859.5|13861.3|13860.4|13864.8|13863.9|13856|13854.9|1082
1619097900000|2021-04-22 13:25:00|13861|13860.1|13855.4|13853.9|13861.4|13860.1|13854.3|13853.4|764
1619098200000|2021-04-22 13:30:00|13855.3|13853.8|13855.4|13854.5|13855.6|13854.7|13849.2|13848.3|712
1619098500000|2021-04-22 13:35:00|13855.3|13854.4|13859.9|13859|13861.3|13860.4|13853.4|13852.5|669
1619098800000|2021-04-22 13:40:00|13859.7|13858.8|13855.5|13854|13860.6|13859.4|13853.7|13852.7|619
1619099100000|2021-04-22 13:45:00|13855.7|13854.2|13849.6|13848.7|13858.7|13857.8|13849.4|13848.5|624
1619099400000|2021-04-22 13:50:00|13849.7|13848.8|13847.6|13846.7|13851.7|13850.8|13843.4|13842.5|600
1619099700000|2021-04-22 13:55:00|13847.9|13847|13848.8|13847.3|13848.8|13847.6|13842.5|13841.6|520
1619100000000|2021-04-22 14:00:00|13849|13847.5|13850.6|13849.7|13851.3|13850.4|13843.9|13843|617
1619100300000|2021-04-22 14:05:00|13851.2|13850.3|13847.7|13846.8|13852.4|13851.2|13844.3|13843.4|595
1619100600000|2021-04-22 14:10:00|13847.9|13847|13844|13843.1|13848.7|13847.8|13842.3|13841.4|514
1619100900000|2021-04-22 14:15:00|13844.2|13843.3|13833.8|13832.3|13844.9|13843.8|13830.6|13829.1|738
1619101200000|2021-04-22 14:20:00|13833.9|13832.4|13837.5|13836|13838.9|13837.4|13827.7|13826.2|679
1619101500000|2021-04-22 14:25:00|13836.8|13835.3|13832|13830.5|13842.1|13841.2|13831.8|13830.3|640
1619101800000|2021-04-22 14:30:00|13831.9|13830.4|13838.7|13837.2|13839.3|13837.8|13831.9|13830.2|434
1619102100000|2021-04-22 14:35:00|13838.8|13837.3|13841.2|13840.3|13843.5|13842.6|13834.8|13833.4|468
1619102400000|2021-04-22 14:40:00|13841.1|13840.2|13842.8|13841.3|13846.2|13844.8|13839.9|13838.4|529
1619102700000|2021-04-22 14:45:00|13842.9|13841.4|13835.4|13834.5|13843.1|13841.6|13833|13832|461
1619103000000|2021-04-22 14:50:00|13835.5|13834.6|13845.3|13844.4|13845.5|13844.6|13834.3|13833.1|542
1619103300000|2021-04-22 14:55:00|13845.4|13844.5|13845|13844.1|13848.7|13847.8|13844.1|13843|547
1619103600000|2021-04-22 15:00:00|13845.1|13844.2|13838.4|13837.5|13847.7|13846.8|13838.2|13837.3|534
1619103900000|2021-04-22 15:05:00|13838.3|13837.4|13844.3|13843.4|13844.7|13843.8|13837.4|13836.5|424
1619104200000|2021-04-22 15:10:00|13844.2|13843.3|13839.5|13838.6|13844.9|13844|13839.5|13838.6|425
1619104500000|2021-04-22 15:15:00|13839.6|13838.7|13843.2|13841.7|13845|13844|13839.6|13838.7|501
1619104800000|2021-04-22 15:20:00|13843.3|13841.8|13843.2|13841.7|13847.8|13846.6|13842.5|13841.2|380
1619105100000|2021-04-22 15:25:00|13842.5|13841.6|13838.3|13837.4|13846.5|13845.5|13837.8|13836.9|426
1619105400000|2021-04-22 15:30:00|13838.4|13837.5|13847|13846.1|13847|13846.1|13837.4|13836.5|468
1619105700000|2021-04-22 15:35:00|13846.9|13846|13848.4|13847.5|13850.6|13849.7|13845.4|13844|475
1619106000000|2021-04-22 15:40:00|13848|13847.1|13852.5|13851.6|13853.7|13852.4|13848|13846.7|414
1619106300000|2021-04-22 15:45:00|13852.6|13851.7|13853.5|13852.6|13856.1|13854.9|13852.3|13851.4|238
1619106600000|2021-04-22 15:50:00|13853.6|13852.7|13852.3|13851.4|13855.5|13854.6|13852.2|13851.3|267
1619106900000|2021-04-22 15:55:00|13852.2|13851.3|13849.2|13848.3|13853.3|13852.4|13848.9|13847.8|382
1619107200000|2021-04-22 16:00:00|13849.3|13848.4|13848.5|13847.6|13851.4|13850.5|13847.5|13846.6|418
1619107500000|2021-04-22 16:05:00|13848.4|13847.5|13848.3|13847.4|13849.2|13848.3|13846.5|13845.6|259
1619107800000|2021-04-22 16:10:00|13848.2|13847.3|13849.5|13848.6|13850.1|13849.2|13847.3|13846.4|246
1619108100000|2021-04-22 16:15:00|13849.4|13848.5|13854.3|13853.4|13854.5|13853.6|13849.4|13848.5|372
1619108400000|2021-04-22 16:20:00|13854.4|13853.5|13855.5|13854.6|13856.7|13855.8|13853.2|13852.3|264
1619108700000|2021-04-22 16:25:00|13855.6|13854.7|13855.5|13854.6|13858.6|13857.7|13855.4|13854.5|257
1619109000000|2021-04-22 16:30:00|13855.4|13854.5|13855.1|13854.2|13857.6|13856.5|13853|13852|270
1619109300000|2021-04-22 16:35:00|13855.2|13854.3|13857.3|13856.4|13858.5|13857.4|13854.8|13853.6|285
1619109600000|2021-04-22 16:40:00|13857.4|13856.5|13855.3|13854.4|13858.8|13857.7|13855.2|13854.3|238
1619109900000|2021-04-22 16:45:00|13855.5|13854.6|13849.4|13848.5|13855.8|13854.9|13849|13848.1|266
1619110200000|2021-04-22 16:50:00|13849.5|13848.6|13847.4|13846.5|13849.5|13848.6|13846|13845.1|248
1619110500000|2021-04-22 16:55:00|13847.5|13846.6|13844|13842.5|13848.1|13847.2|13843.2|13842.3|296
1619110800000|2021-04-22 17:00:00|13844.1|13843.2|13845.3|13844.4|13846.6|13845.7|13843.6|13842.7|320
1619111100000|2021-04-22 17:05:00|13845.4|13844.5|13837.5|13836.6|13845.5|13844.6|13834.9|13833.7|660
1619111400000|2021-04-22 17:10:00|13837.4|13836.5|13836.4|13834.9|13838.9|13837.7|13831.3|13830.4|677
1619111700000|2021-04-22 17:15:00|13836|13835.1|13830.6|13829.7|13836.3|13835.2|13829.4|13828.3|577
1619112000000|2021-04-22 17:20:00|13830.5|13829.6|13836.5|13835.6|13836.5|13835.6|13829.5|13828.6|640
1619112300000|2021-04-22 17:25:00|13836.4|13835.5|13838.4|13837.5|13841.4|13840.4|13833.9|13833|412
1619112600000|2021-04-22 17:30:00|13838.5|13837.6|13836.8|13835.9|13838.9|13838|13832.1|13831.2|513
1619112900000|2021-04-22 17:35:00|13837|13836.1|13834.7|13833.8|13837|13836.1|13832.2|13831.3|430
1619113200000|2021-04-22 17:40:00|13834.6|13833.7|13832.8|13831.9|13834.7|13833.8|13829.2|13828.3|524
1619113500000|2021-04-22 17:45:00|13833|13831.5|13834.5|13833.6|13837.3|13836.4|13832.6|13831.5|492
1619113800000|2021-04-22 17:50:00|13834.4|13833.5|13831.6|13830.7|13835.1|13834|13831|13830.1|424
1619114100000|2021-04-22 17:55:00|13831.5|13830.6|13836.2|13835.3|13836.8|13835.9|13831.1|13830.2|460
1619114400000|2021-04-22 18:00:00|13835.7|13834.8|13830.7|13829.2|13835.8|13834.9|13829.3|13828.4|596
1619114700000|2021-04-22 18:05:00|13830.8|13829.3|13829.4|13828.5|13833.6|13832.6|13824.2|13822.9|759
1619115000000|2021-04-22 18:10:00|13829.3|13828.4|13831.4|13830.5|13831.7|13830.5|13824.4|13823.5|713
1619115300000|2021-04-22 18:15:00|13831.3|13830.4|13829.9|13829|13831.7|13830.7|13827.6|13826.5|507
1619115600000|2021-04-22 18:20:00|13830|13829.1|13829.2|13828.3|13830.4|13829.5|13827.2|13826.3|520
1619115900000|2021-04-22 18:25:00|13829.1|13828.2|13829.7|13828.8|13831.5|13830.4|13826.1|13825|530
1619116200000|2021-04-22 18:30:00|13829.8|13828.9|13828.6|13827.7|13830.5|13829.6|13827.2|13826.2|342
1619116500000|2021-04-22 18:35:00|13828.7|13827.8|13831.4|13829.9|13833.4|13832|13828.5|13827.6|452
1619116800000|2021-04-22 18:40:00|13831.3|13829.8|13834.3|13833.4|13834.7|13833.8|13830.2|13829.3|400
1619117100000|2021-04-22 18:45:00|13834.2|13833.3|13833|13832.1|13835.6|13834.7|13831.1|13830.2|409
1619117400000|2021-04-22 18:50:00|13833.1|13832.2|13835.6|13834.7|13836.4|13835.1|13832.8|13831.9|406
1619117700000|2021-04-22 18:55:00|13835.5|13834.6|13838.5|13837.6|13839.6|13838.7|13834.2|13833.3|462
1619118000000|2021-04-22 19:00:00|13838.4|13837.5|13838.6|13837.7|13840.8|13839.9|13836.2|13835.1|379
1619118300000|2021-04-22 19:05:00|13839|13838.1|13836.8|13835.9|13839.9|13839|13835.7|13834.8|374
1619118600000|2021-04-22 19:10:00|13836.7|13835.8|13838.3|13837.4|13839.6|13838.7|13836.7|13835.8|259
1619118900000|2021-04-22 19:15:00|13838.4|13837.5|13836.1|13834.6|13838.5|13837.6|13833.7|13832.8|379
1619119200000|2021-04-22 19:20:00|13836|13834.5|13834.6|13833.7|13838.5|13837.1|13834.3|13833.4|433
1619119500000|2021-04-22 19:25:00|13834.5|13833.6|13839|13838.1|13839|13838.1|13834|13833.1|415
1619119800000|2021-04-22 19:30:00|13838.8|13837.9|13840.4|13839.5|13840.8|13839.9|13838.3|13837.4|322
1619120100000|2021-04-22 19:35:00|13840.2|13839.3|13841.4|13840.5|13842.3|13841.3|13840.2|13839.2|267
1619120400000|2021-04-22 19:40:00|13841.3|13840.4|13840.5|13839.6|13841.8|13840.8|13839.6|13838.7|247
1619120700000|2021-04-22 19:45:00|13840.6|13839.7|13842.6|13841.7|13845.9|13844.8|13840.5|13839.6|472
1619121000000|2021-04-22 19:50:00|13842.5|13841.6|13840.4|13839.5|13843.6|13842.7|13839.2|13838.3|329
1619121300000|2021-04-22 19:55:00|13840.5|13839.6|13837.5|13836.6|13840.8|13839.9|13837|13836.1|550
1619121600000|2021-04-22 20:00:00|13837.4|13836.5|13840.7|13839.8|13842.6|13841.1|13837.1|13835.8|277
1619121900000|2021-04-22 20:05:00|13840.6|13839.7|13840.5|13839.6|13841.2|13840|13839.5|13838.3|134
1619122200000|2021-04-22 20:10:00|13840.4|13839.5|13842.7|13841.2|13842.8|13841.3|13840|13838.5|214
1619122500000|2021-04-22 20:15:00|13842.4|13841.5|13841.1|13840.2|13843.3|13841.8|13840.4|13839.2|143
1619122800000|2021-04-22 20:20:00|13841|13840.1|13839.5|13838|13841.1|13840.2|13839.1|13837.8|120
1619123100000|2021-04-22 20:25:00|13839.2|13838.3|13839.2|13838.3|13839.8|13838.6|13839.1|13837.8|137
1619123400000|2021-04-22 20:30:00|13839.3|13838.4|13839.2|13838.3|13839.9|13838.8|13839|13837.7|148
1619123700000|2021-04-22 20:35:00|13839.3|13838.4|13839.6|13838.7|13840.8|13839.9|13839.1|13838|182
1619124000000|2021-04-22 20:40:00|13839.5|13838.6|13840.1|13839.2|13840.8|13839.8|13839.1|13838.2|149
1619124300000|2021-04-22 20:45:00|13840.2|13839.3|13839.5|13838.6|13840.7|13839.4|13839|13838.1|219
1619124600000|2021-04-22 20:50:00|13839.4|13838.5|13841.4|13839.9|13842.7|13841.2|13839.2|13838.1|239
1619124900000|2021-04-22 20:55:00|13842|13840.5|13842.6|13835.6|13843.8|13842.2|13840.4|13834.7|413
1619125200000|2021-04-22 21:00:00|13842.5|13835.5|13843.9|13837.6|13844.6|13838.6|13841.6|13832|34
1619125500000|2021-04-22 21:05:00|13842.8|13832.8|13842.5|13833.2|13843.8|13837.7|13840.9|13830.9|100
1619125800000|2021-04-22 21:10:00|13843.1|13834.1|13842.3|13834.3|13843.6|13836.6|13841|13831|177
1619126100000|2021-04-22 21:15:00|13842.4|13834.5|13842.3|13832.3|13843.4|13836.1|13836.9|13829.7|163
1619126400000|2021-04-22 21:20:00|13842.5|13832.5|13848.5|13839.8|13848.9|13840|13837.8|13831.5|260
1619126700000|2021-04-22 21:25:00|13848.1|13839.7|13844.3|13839.2|13848.9|13841.9|13843.5|13838.7|227
1619127000000|2021-04-22 21:30:00|13844.4|13839.1|13839.7|13835.1|13845.1|13839.5|13839.1|13834.1|190
1619127300000|2021-04-22 21:35:00|13839.1|13835|13845.8|13836.9|13846.9|13837.7|13839.1|13834.7|300
1619127600000|2021-04-22 21:40:00|13845.7|13836.6|13845.6|13836.6|13846.9|13837.5|13841.3|13834|217
1619127900000|2021-04-22 21:45:00|13846.4|13836.8|13844.5|13836.4|13846.6|13837.3|13842.2|13835.8|324
1619128200000|2021-04-22 21:50:00|13844.3|13835.9|13843.7|13836.9|13845.2|13837.4|13842|13834.8|266
1619128500000|2021-04-22 21:55:00|13843.9|13836.8|13843.4|13836.2|13846.7|13837.3|13841.2|13835.4|248
1619128800000|2021-04-22 22:00:00|13844.1|13836.4|13841.4|13838.1|13845|13839|13840.4|13834.4|494
1619129100000|2021-04-22 22:05:00|13841.2|13838.3|13840.7|13837.9|13841.8|13839.1|13840.4|13837.5|388
1619129400000|2021-04-22 22:10:00|13841.1|13838.1|13840.2|13838.7|13841.9|13839.3|13840.1|13837.8|326
1619129700000|2021-04-22 22:15:00|13840.4|13838.9|13837.9|13836.4|13842.6|13839.8|13837.7|13835.7|259
1619130000000|2021-04-22 22:20:00|13837.7|13836.2|13836.6|13835.1|13838.7|13836.8|13836|13834.3|200
1619130300000|2021-04-22 22:25:00|13836.5|13835|13838.9|13837.4|13839.4|13837.6|13836.4|13834.6|206
1619130600000|2021-04-22 22:30:00|13838.7|13837.2|13837.5|13836|13839.8|13838|13835.5|13833.4|304
1619130900000|2021-04-22 22:35:00|13837.4|13835.9|13837.6|13836.1|13837.8|13836.3|13836.6|13834.7|175
1619131200000|2021-04-22 22:40:00|13837.7|13836.2|13838.1|13836.6|13839.2|13837.5|13837.3|13835.3|156
1619131500000|2021-04-22 22:45:00|13838.2|13836.7|13838.8|13837.3|13839.6|13837.6|13837.6|13835.7|114
1619131800000|2021-04-22 22:50:00|13838.9|13837.4|13840.4|13838.9|13840.9|13839.4|13838.8|13837|180
1619132100000|2021-04-22 22:55:00|13840.7|13839.2|13842.6|13841.1|13842.9|13841.1|13840.1|13838.6|226
1619132400000|2021-04-22 23:00:00|13842.3|13840.8|13842.5|13841|13842.8|13841.6|13841.5|13840|182
1619132700000|2021-04-22 23:05:00|13842.6|13841.1|13843.2|13841.7|13843.9|13842.4|13842.5|13841|113
1619133000000|2021-04-22 23:10:00|13843.1|13841.6|13844.4|13843.5|13844.9|13843.6|13843.1|13841.6|79
1619133300000|2021-04-22 23:15:00|13844.2|13843.3|13843.8|13842.3|13845.9|13844.6|13843.3|13841.9|156
1619133600000|2021-04-22 23:20:00|13843.9|13842.4|13843.8|13842.3|13844.8|13843.5|13843.4|13841.9|129
1619133900000|2021-04-22 23:25:00|13843.7|13842.2|13841.8|13840.3|13844|13842.7|13841.3|13840|177
1619134200000|2021-04-22 23:30:00|13841.7|13840.2|13840.9|13839.4|13842.7|13841.2|13839.7|13838.6|196
1619134500000|2021-04-22 23:35:00|13840.8|13839.3|13841.1|13839.6|13841.1|13839.6|13839.3|13837.8|168
1619134800000|2021-04-22 23:40:00|13841.2|13839.7|13838.7|13837.2|13841.3|13839.8|13838.1|13836.6|183
1619135100000|2021-04-22 23:45:00|13838.5|13837|13836.4|13834.9|13838.7|13837.2|13836|13834.8|223
1619135400000|2021-04-22 23:50:00|13836|13835.1|13839.3|13837.8|13839.8|13838.5|13836|13834.7|202
1619135700000|2021-04-22 23:55:00|13839.2|13837.7|13839.5|13838|13839.8|13838.3|13838.4|13836.9|148
1619136000000|2021-04-23 00:00:00|13839.7|13838.2|13838.1|13836.6|13843.4|13841.9|13837.3|13835.9|420
1619136300000|2021-04-23 00:05:00|13838.2|13836.7|13841.5|13840|13842|13840.2|13837.2|13835.7|399
1619136600000|2021-04-23 00:10:00|13841.4|13839.9|13844.1|13842.6|13844.2|13843|13840|13838.5|244
1619136900000|2021-04-23 00:15:00|13844.2|13842.7|13844.4|13842.9|13845.4|13844|13842.9|13841.4|283
1619137200000|2021-04-23 00:20:00|13844.5|13843|13844.2|13842.7|13845.2|13843.8|13843.1|13841.6|306
1619137500000|2021-04-23 00:25:00|13843.9|13842.4|13845.2|13843.7|13845.5|13844.3|13843.1|13841.7|309
1619137800000|2021-04-23 00:30:00|13844.7|13843.8|13842.8|13841.3|13845.7|13844.4|13842.3|13841.1|347
1619138100000|2021-04-23 00:35:00|13842.9|13841.4|13841.8|13840.3|13844|13842.8|13841.3|13840.2|266
1619138400000|2021-04-23 00:40:00|13841.7|13840.2|13839.5|13838|13842.7|13841.5|13838.5|13837.2|258
1619138700000|2021-04-23 00:45:00|13839.3|13837.8|13839.2|13837.7|13839.6|13838.6|13837.3|13836.4|335
1619139000000|2021-04-23 00:50:00|13838.8|13837.3|13843.8|13842.3|13844.2|13843.1|13838.3|13837.3|452
1619139300000|2021-04-23 00:55:00|13843.6|13842.1|13847.1|13845.6|13847.4|13845.9|13840.1|13838.7|386
1619139600000|2021-04-23 01:00:00|13847|13845.5|13848.3|13846.8|13848.4|13847.2|13843.5|13842.6|427
1619139900000|2021-04-23 01:05:00|13848.4|13846.9|13847.6|13846.1|13850.3|13849.1|13845.9|13844.8|363
1619140200000|2021-04-23 01:10:00|13847.2|13846.3|13849.6|13848.1|13850.1|13848.8|13846.3|13845.1|343
1619140500000|2021-04-23 01:15:00|13849.7|13848.2|13850.8|13849.3|13851.8|13850.4|13848.1|13846.8|437
1619140800000|2021-04-23 01:20:00|13850.7|13849.2|13851.6|13850.7|13852.6|13851.6|13849.5|13848.2|315
1619141100000|2021-04-23 01:25:00|13852.1|13851.2|13851.2|13850.3|13852.9|13852|13850.2|13849.3|226
1619141400000|2021-04-23 01:30:00|13851.1|13850.2|13852.6|13851.7|13852.7|13851.8|13847.5|13846.6|404
1619141700000|2021-04-23 01:35:00|13852.7|13851.8|13854.3|13853.4|13855.4|13854.5|13852.7|13851.8|361
1619142000000|2021-04-23 01:40:00|13854.4|13853.5|13858.3|13856.8|13858.8|13857.6|13854.2|13853.3|355
1619142300000|2021-04-23 01:45:00|13857.8|13856.9|13855.5|13854|13858.9|13857.8|13855.1|13854|381
1619142600000|2021-04-23 01:50:00|13855.2|13854.3|13857.6|13856.1|13858.6|13857.5|13855.1|13854|235
1619142900000|2021-04-23 01:55:00|13857.7|13856.2|13863|13861.5|13863.3|13862.3|13857.5|13856.2|465
1619143200000|2021-04-23 02:00:00|13862.9|13861.4|13858.6|13857.7|13863.5|13862|13857.3|13856.3|573
1619143500000|2021-04-23 02:05:00|13858.5|13857.6|13854.9|13853.4|13859.2|13858.3|13854.4|13853.2|314
1619143800000|2021-04-23 02:10:00|13854.8|13853.3|13854|13853.1|13857|13855.7|13852.7|13851.8|336
1619144100000|2021-04-23 02:15:00|13854.1|13853.2|13850.4|13848.9|13855.1|13853.7|13850.1|13848.9|382
1619144400000|2021-04-23 02:20:00|13850.5|13849|13852|13850.5|13853.1|13851.6|13850.1|13849|249
1619144700000|2021-04-23 02:25:00|13851.9|13850.4|13852.3|13850.8|13853.5|13852|13850.6|13849.5|260
1619145000000|2021-04-23 02:30:00|13852|13850.5|13852.5|13851|13855.4|13853.9|13851.6|13850.4|420
1619145300000|2021-04-23 02:35:00|13852.6|13851.1|13854.5|13853.6|13856|13854.8|13852.3|13851|360
1619145600000|2021-04-23 02:40:00|13854.6|13853.7|13857.8|13856.9|13857.9|13857|13852.9|13851.6|398
1619145900000|2021-04-23 02:45:00|13857.6|13856.7|13857.4|13855.9|13859|13858.1|13854|13853.1|403
1619146200000|2021-04-23 02:50:00|13857.5|13856|13857.7|13856.2|13859.3|13858.3|13855.2|13854.1|444
1619146500000|2021-04-23 02:55:00|13857.8|13856.3|13862.1|13861.2|13862.7|13861.7|13857.2|13856.3|419
1619146800000|2021-04-23 03:00:00|13862.4|13860.9|13861|13860.1|13862.4|13861.2|13860.3|13859.4|307
1619147100000|2021-04-23 03:05:00|13861.1|13860.2|13862.2|13861.3|13862.9|13861.8|13857.6|13856.7|345
1619147400000|2021-04-23 03:10:00|13862.3|13861.4|13862.6|13861.1|13863.2|13861.9|13859.2|13858.2|407
1619147700000|2021-04-23 03:15:00|13862.7|13861.2|13863.2|13862.3|13864.3|13863|13859.9|13858.7|443
1619148000000|2021-04-23 03:20:00|13863.4|13862.5|13861|13859.5|13863.7|13862.6|13859.2|13858|342
1619148300000|2021-04-23 03:25:00|13860.9|13859.4|13862.2|13861.3|13862.6|13861.5|13860.5|13859.4|200
1619148600000|2021-04-23 03:30:00|13862.3|13861.4|13860.2|13859.3|13862.4|13861.5|13860.1|13859.2|228
1619148900000|2021-04-23 03:35:00|13860.3|13859.4|13860.3|13858.8|13860.4|13859.5|13858.2|13857.3|282
1619149200000|2021-04-23 03:40:00|13860.2|13858.7|13857.3|13856.4|13860.4|13859.1|13857.3|13856.1|261
1619149500000|2021-04-23 03:45:00|13857.2|13856.3|13857.4|13855.9|13859|13857.8|13856.7|13855.5|227
1619149800000|2021-04-23 03:50:00|13857.1|13856.2|13855.5|13854.6|13857.4|13856.4|13854.9|13853.7|219
1619150100000|2021-04-23 03:55:00|13855.6|13854.7|13859.1|13858.2|13859.4|13858.3|13855.2|13854|234
1619150400000|2021-04-23 04:00:00|13858.9|13858|13860.2|13859.3|13862.1|13860.9|13858.1|13857.1|333
1619150700000|2021-04-23 04:05:00|13860.3|13859.4|13859.3|13858.4|13861.5|13860.6|13859.1|13858|167
1619151000000|2021-04-23 04:10:00|13859.2|13858.3|13862.5|13861|13863.7|13862.7|13859.1|13858.2|323
1619151300000|2021-04-23 04:15:00|13862.6|13861.1|13861.7|13860.2|13866.8|13865.4|13861|13859.8|316
1619151600000|2021-04-23 04:20:00|13861.1|13860.3|13860.8|13859.3|13861.6|13860.5|13859.5|13858.4|289
1619151900000|2021-04-23 04:25:00|13860.9|13859.4|13862.6|13861.1|13862.8|13861.6|13860.7|13859.2|180
1619152200000|2021-04-23 04:30:00|13862.7|13861.2|13863|13862.1|13863.4|13862.2|13860|13859|175
1619152500000|2021-04-23 04:35:00|13862.9|13862|13863|13861.5|13863.6|13862.5|13861.2|13859.9|211
1619152800000|2021-04-23 04:40:00|13862.8|13861.3|13863|13861.5|13863.3|13862.4|13861.8|13860.3|246
1619153100000|2021-04-23 04:45:00|13863.1|13861.6|13863.1|13861.6|13864.5|13863.5|13862.1|13860.9|267
1619153400000|2021-04-23 04:50:00|13863.4|13861.9|13864.7|13863.2|13865.7|13864.3|13863|13861.6|160
1619153700000|2021-04-23 04:55:00|13864.5|13863.6|13864.4|13862.9|13866|13864.8|13863.7|13862.3|214
1619154000000|2021-04-23 05:00:00|13864.1|13863.2|13864.7|13863.2|13865.9|13864.6|13863.4|13862.3|284
1619154300000|2021-04-23 05:05:00|13864.6|13863.1|13863.6|13862.1|13864.7|13863.5|13862.7|13861.2|246
1619154600000|2021-04-23 05:10:00|13863.7|13862.2|13863.6|13862.1|13864.3|13863.2|13862.1|13860.8|268
1619154900000|2021-04-23 05:15:00|13863.3|13862.4|13863.1|13862.2|13864.1|13863.2|13862.9|13862|371
1619155200000|2021-04-23 05:20:00|13863|13862.1|13860.7|13859.2|13863.5|13862.3|13860.3|13859.1|284
1619155500000|2021-04-23 05:25:00|13860.6|13859.1|13856.8|13855.9|13861.4|13860.2|13856.6|13855.4|259
1619155800000|2021-04-23 05:30:00|13856.9|13856|13859.6|13858.1|13859.7|13858.5|13854.9|13853.9|465
1619156100000|2021-04-23 05:35:00|13859.5|13858|13859.1|13858.2|13863.3|13862.2|13859.1|13857.7|398
1619156400000|2021-04-23 05:40:00|13859|13858.1|13858.4|13856.9|13859.4|13858.3|13857.2|13856|284
1619156700000|2021-04-23 05:45:00|13858.5|13857|13863.2|13861.7|13863.3|13862.1|13858.4|13856.9|305
1619157000000|2021-04-23 05:50:00|13863.4|13862.3|13865.1|13864.2|13866.6|13865.4|13861.9|13860.7|293
1619157300000|2021-04-23 05:55:00|13865.2|13864.3|13866.7|13861.4|13866.8|13865.5|13864.2|13860.6|426
1619157600000|2021-04-23 06:00:00|13866.4|13861.6|13862.5|13861|13867.3|13865.6|13860.2|13859.1|574
1619157900000|2021-04-23 06:05:00|13862.2|13861.3|13861.5|13860|13863.9|13862.8|13860.7|13859.5|320
1619158200000|2021-04-23 06:10:00|13861.2|13860.3|13861.1|13859.6|13863.7|13862.2|13857.3|13856.4|496
1619158500000|2021-04-23 06:15:00|13860.4|13859.5|13858.3|13857.4|13862.6|13861.5|13855.5|13854.3|527
1619158800000|2021-04-23 06:20:00|13858.4|13857.5|13858.4|13857.5|13862.8|13861.5|13858.2|13857.3|366
1619159100000|2021-04-23 06:25:00|13858.5|13857.6|13856.6|13855.1|13861.3|13860.1|13855.9|13854.9|343
1619159400000|2021-04-23 06:30:00|13856.5|13855|13854.7|13853.2|13856.6|13855.1|13853.2|13851.9|252
1619159700000|2021-04-23 06:35:00|13854.4|13853.5|13858.5|13857.6|13859.8|13858.9|13854.1|13853.1|360
1619160000000|2021-04-23 06:40:00|13858.3|13857.4|13856.9|13855.4|13860.8|13859.7|13855.3|13854.2|363
1619160300000|2021-04-23 06:45:00|13857|13855.5|13861.3|13860.4|13862|13860.6|13855.1|13854|381
1619160600000|2021-04-23 06:50:00|13861.2|13860.3|13860.5|13859.6|13863.3|13862.4|13860|13859|481
1619160900000|2021-04-23 06:55:00|13860.6|13859.7|13862.2|13861.3|13864.3|13863.4|13859.9|13859|436
1619161200000|2021-04-23 07:00:00|13862.3|13861.4|13860|13859.1|13865.4|13864.5|13857|13856|630
1619161500000|2021-04-23 07:05:00|13860.1|13859.2|13875.2|13874.3|13878.9|13877.4|13855.9|13855|808
1619161800000|2021-04-23 07:10:00|13875.5|13874|13882.1|13880.6|13882.6|13881.4|13872.2|13870.9|633
1619162100000|2021-04-23 07:15:00|13882.2|13880.7|13887|13886.1|13888|13887.1|13880.3|13878.8|870
1619162400000|2021-04-23 07:20:00|13887.3|13886.4|13885.3|13883.8|13891.3|13890.1|13882|13880.7|760
1619162700000|2021-04-23 07:25:00|13885.2|13883.7|13884.3|13882.8|13888.3|13887|13882.9|13881.7|539
1619163000000|2021-04-23 07:30:00|13884.4|13882.9|13880.7|13879.2|13884.7|13883.2|13877.1|13875.9|835
1619163300000|2021-04-23 07:35:00|13880.1|13879.3|13887.1|13886.2|13887.2|13886.3|13880.1|13879.3|561
1619163600000|2021-04-23 07:40:00|13887.2|13886.3|13889.2|13888.3|13891.3|13890.4|13887.2|13886.3|558
1619163900000|2021-04-23 07:45:00|13889.6|13888.1|13887.2|13886.3|13890|13888.8|13885.3|13884.3|518
1619164200000|2021-04-23 07:50:00|13887|13886.1|13883.6|13882.1|13888.8|13887.7|13883|13882.1|330
1619164500000|2021-04-23 07:55:00|13883.7|13882.2|13889.1|13888.2|13889.3|13888.2|13883.2|13882.2|570
1619164800000|2021-04-23 08:00:00|13889|13888.1|13889.7|13888.8|13890.5|13889.5|13885.8|13884.5|537
1619165100000|2021-04-23 08:05:00|13889.8|13888.9|13884.8|13883.9|13890.4|13889.5|13884.8|13883.9|384
1619165400000|2021-04-23 08:10:00|13884.9|13884|13883.5|13882.6|13890.6|13889.7|13881.9|13880.9|556
1619165700000|2021-04-23 08:15:00|13883.7|13882.2|13879.5|13878.6|13884.5|13883.5|13876.8|13875.8|647
1619166000000|2021-04-23 08:20:00|13879.6|13878.7|13877.4|13876.5|13882.2|13880.7|13873.9|13873|550
1619166300000|2021-04-23 08:25:00|13877.2|13876.3|13881.5|13871.5|13883.5|13880.2|13876.5|13871.1|590
1619166600000|2021-04-23 08:30:00|13879.7|13872.3|13866.9|13865.4|13884.5|13882.8|13864.3|13862.9|878
1619166900000|2021-04-23 08:35:00|13866.8|13865.3|13867.1|13865.6|13870.5|13869.3|13863.4|13862.2|581
1619167200000|2021-04-23 08:40:00|13867.2|13865.7|13868.1|13867.2|13868.9|13867.9|13865|13864.1|442
1619167500000|2021-04-23 08:45:00|13868.3|13867.4|13872.8|13871.9|13874.4|13873.4|13866.1|13865.2|550
1619167800000|2021-04-23 08:50:00|13872.9|13872|13877.8|13876.3|13878.4|13877.2|13872.4|13871.1|573
1619168100000|2021-04-23 08:55:00|13877.4|13876.5|13875.8|13874.9|13878.6|13877.3|13874.9|13874|441
1619168400000|2021-04-23 09:00:00|13876.2|13874.7|13875|13873.5|13876.2|13874.8|13872.8|13871.5|362
1619168700000|2021-04-23 09:05:00|13874.9|13873.4|13879.3|13877.8|13880|13879.1|13874.7|13873.4|388
1619169000000|2021-04-23 09:10:00|13879.4|13877.9|13867.8|13866.9|13879.4|13878.4|13864.9|13864|579
1619169300000|2021-04-23 09:15:00|13868|13867.1|13870.8|13869.9|13871.4|13870.4|13868|13867.1|326
1619169600000|2021-04-23 09:20:00|13870.7|13869.8|13870.8|13869.9|13874.1|13872.8|13867.4|13866.5|858
1619169900000|2021-04-23 09:25:00|13870.9|13870|13872.1|13870.6|13872.7|13871.4|13869.2|13867.9|353
1619170200000|2021-04-23 09:30:00|13872|13870.5|13872.7|13871.8|13874.2|13873.3|13872|13870.5|289
1619170500000|2021-04-23 09:35:00|13872.8|13871.9|13878.2|13877.3|13880.3|13879.3|13872.6|13871.5|401
1619170800000|2021-04-23 09:40:00|13878.3|13877.4|13875.5|13874.6|13878.5|13877.4|13873.9|13872.6|301
1619171100000|2021-04-23 09:45:00|13875.4|13874.5|13880.6|13879.7|13881.5|13880.2|13875.2|13874.3|339
1619171400000|2021-04-23 09:50:00|13880.5|13879.6|13882|13881.1|13883.3|13882.4|13880.3|13879.2|454
1619171700000|2021-04-23 09:55:00|13882.1|13881.2|13879.6|13878.7|13885.6|13884.3|13878.3|13877.3|461
1619172000000|2021-04-23 10:00:00|13879.8|13878.9|13884.9|13884|13885.3|13884.2|13878.6|13877.4|461
1619172300000|2021-04-23 10:05:00|13884.7|13883.8|13884.8|13883.3|13887.9|13887|13883.2|13882.2|367
1619172600000|2021-04-23 10:10:00|13884.7|13883.2|13885.1|13884.2|13886.9|13886|13881.9|13881|370
1619172900000|2021-04-23 10:15:00|13885|13884.1|13881.1|13880.2|13885.3|13884.4|13880.8|13879.6|448
1619173200000|2021-04-23 10:20:00|13881.7|13880.8|13876.9|13876|13884.3|13883.2|13876.5|13875.2|416
1619173500000|2021-04-23 10:25:00|13877|13876.1|13880.3|13878.8|13880.3|13879.1|13874.1|13872.9|482
1619173800000|2021-04-23 10:30:00|13879.9|13879|13873|13871.5|13880.1|13879.2|13872.6|13871.3|323
1619174100000|2021-04-23 10:35:00|13873.1|13871.6|13871.5|13870.6|13874.1|13872.8|13870.7|13869.5|388
1619174400000|2021-04-23 10:40:00|13871.4|13870.5|13872.3|13870.8|13872.3|13871.3|13870.1|13868.9|303
1619174700000|2021-04-23 10:45:00|13872.4|13870.9|13875.6|13874.7|13877.2|13876.2|13871.4|13870.2|435
1619175000000|2021-04-23 10:50:00|13875.8|13874.9|13875.9|13875|13877.2|13875.9|13872.9|13871.7|339
1619175300000|2021-04-23 10:55:00|13875.8|13874.9|13890.3|13889.4|13891|13890.1|13874.2|13873|1121
1619175600000|2021-04-23 11:00:00|13890.5|13889.6|13882.6|13881.7|13890.5|13889.6|13878.8|13877.8|497
1619175900000|2021-04-23 11:05:00|13882.5|13881.6|13883.5|13882.6|13885.4|13884.4|13881.7|13880.2|298
1619176200000|2021-04-23 11:10:00|13883.4|13882.5|13886.5|13885|13887.4|13886.4|13882.7|13881.2|502
1619176500000|2021-04-23 11:15:00|13886.6|13885.7|13885.2|13884.3|13886.8|13885.9|13881.9|13881|421
1619176800000|2021-04-23 11:20:00|13885.1|13884.2|13883.9|13883|13885.1|13884.2|13879.9|13879|326
1619177100000|2021-04-23 11:25:00|13883.8|13882.9|13888.4|13887.5|13888.8|13887.5|13881.6|13880.7|361
1619177400000|2021-04-23 11:30:00|13888.3|13887.4|13886.3|13885.4|13889.7|13888.7|13886|13885.1|450
1619177700000|2021-04-23 11:35:00|13886.5|13885.6|13889.3|13888.4|13890.1|13889.2|13886.3|13885.3|377
1619178000000|2021-04-23 11:40:00|13889.4|13888.5|13888|13887.1|13890.7|13889.7|13885.7|13884.6|401
1619178300000|2021-04-23 11:45:00|13887.5|13886.6|13891.7|13890.2|13896.4|13895.2|13887.3|13886.1|522
1619178600000|2021-04-23 11:50:00|13891.8|13890.3|13890.9|13890|13894.7|13893.7|13890|13889|481
1619178900000|2021-04-23 11:55:00|13891|13890.1|13886.8|13885.9|13891.5|13890.6|13885.1|13884.2|458
1619179200000|2021-04-23 12:00:00|13886.9|13886|13887.8|13886.9|13892.1|13890.8|13884.8|13883.5|590
1619179500000|2021-04-23 12:05:00|13887.9|13887|13889.6|13888.7|13893|13892.1|13887.7|13886.8|540
1619179800000|2021-04-23 12:10:00|13889.7|13888.8|13884.9|13884|13890.5|13889.6|13884.1|13883|494
1619180100000|2021-04-23 12:15:00|13885|13884.1|13883|13882.1|13891|13889.8|13882.8|13881.9|527
1619180400000|2021-04-23 12:20:00|13882.9|13882|13881|13880.1|13890|13889.1|13880.8|13879.9|856
1619180700000|2021-04-23 12:25:00|13881.2|13880.3|13881.3|13880.4|13882.6|13881.7|13877.8|13876.7|587
1619181000000|2021-04-23 12:30:00|13881.4|13880.5|13879.9|13879|13885.1|13884|13878.9|13878|695
1619181300000|2021-04-23 12:35:00|13880|13879.1|13878.3|13877.4|13880.3|13879.4|13873.9|13872.6|623
1619181600000|2021-04-23 12:40:00|13878.4|13877.5|13881.5|13880.6|13881.6|13880.7|13877.2|13876.3|457
1619181900000|2021-04-23 12:45:00|13881.3|13880.4|13885.1|13884.2|13885.3|13884.4|13878.9|13878|513
1619182200000|2021-04-23 12:50:00|13885.2|13884.3|13887.1|13886.2|13887.5|13886.6|13884.4|13883.5|491
1619182500000|2021-04-23 12:55:00|13887.2|13886.3|13885|13884.1|13887.5|13886.6|13884.2|13883|429
1619182800000|2021-04-23 13:00:00|13885.1|13884.2|13884|13883.1|13889.6|13888.7|13883.9|13883|520
1619183100000|2021-04-23 13:05:00|13884.1|13883.2|13878.7|13877.2|13884.8|13883.6|13877.8|13876.9|536
1619183400000|2021-04-23 13:10:00|13878.6|13877.1|13873.3|13871.8|13879.3|13878.1|13871.1|13870.2|672
1619183700000|2021-04-23 13:15:00|13873|13872.1|13870.8|13869.9|13874.9|13874|13870.3|13869.2|616
1619184000000|2021-04-23 13:20:00|13870.7|13869.8|13862|13861.1|13874.4|13873.2|13861.9|13860.7|595
1619184300000|2021-04-23 13:25:00|13862.1|13861.2|13851.7|13850.8|13862.6|13861.7|13851.7|13850.3|533
1619184600000|2021-04-23 13:30:00|13851.6|13850.7|13856.7|13855.8|13859.1|13858.2|13851|13850.1|640
1619184900000|2021-04-23 13:35:00|13857.1|13856.2|13854.3|13853.4|13858|13857.1|13852|13850.8|544
1619185200000|2021-04-23 13:40:00|13854.4|13853.5|13862.3|13860.8|13865.3|13862.7|13854.4|13853.5|590
1619185500000|2021-04-23 13:45:00|13862.6|13860.3|13862.5|13861.6|13863.9|13862.4|13856.8|13855.9|728
1619185800000|2021-04-23 13:50:00|13863.1|13862.2|13862|13860.5|13866.4|13865.5|13860.7|13859.5|736
1619186100000|2021-04-23 13:55:00|13861.2|13860.3|13861.1|13859.6|13863.3|13862.4|13858.4|13857.3|553
1619186400000|2021-04-23 14:00:00|13861.3|13859.8|13863.1|13861.6|13865|13864.1|13859.8|13858.9|681
1619186700000|2021-04-23 14:05:00|13862.8|13861.9|13855|13854.1|13865|13864.1|13854.9|13854|636
1619187000000|2021-04-23 14:10:00|13854.9|13854|13852.3|13851.4|13857.7|13856.8|13850.2|13849|607
1619187300000|2021-04-23 14:15:00|13852.4|13851.5|13847.3|13846.4|13854.2|13853.3|13846.9|13845.7|785
1619187600000|2021-04-23 14:20:00|13847|13846.1|13853.6|13852.1|13856.1|13854.6|13846.9|13845.7|890
1619187900000|2021-04-23 14:25:00|13853.5|13852|13856|13855.1|13857.4|13856.5|13851.5|13850|710
1619188200000|2021-04-23 14:30:00|13856.1|13855.2|13865.6|13864.1|13868.1|13866.6|13855.1|13854.2|843
1619188500000|2021-04-23 14:35:00|13865.3|13864.4|13864.2|13863.3|13868.3|13867.2|13860.9|13860|824
1619188800000|2021-04-23 14:40:00|13864.1|13863.2|13852.4|13851.5|13865.8|13864.7|13852.4|13851.5|894
1619189100000|2021-04-23 14:45:00|13852.2|13851.3|13848.1|13847.2|13858.6|13857.7|13848|13846.7|792
1619189400000|2021-04-23 14:50:00|13847.9|13847|13845.2|13844.3|13848.4|13847.2|13842.8|13841.9|647
1619189700000|2021-04-23 14:55:00|13845.1|13844.2|13841.2|13840.3|13849.4|13848.5|13837.3|13836.4|1024
1619190000000|2021-04-23 15:00:00|13840.7|13839.8|13845|13844.1|13845|13844.1|13836.1|13835.2|851
1619190300000|2021-04-23 15:05:00|13845.1|13843.6|13846.1|13844.6|13849.3|13848.4|13845|13843.6|589
1619190600000|2021-04-23 15:10:00|13846.2|13844.7|13845.9|13844.4|13848.3|13847.1|13844|13842.9|450
1619190900000|2021-04-23 15:15:00|13845.8|13844.3|13846.8|13845.9|13847.9|13847|13843.8|13842.9|445
1619191200000|2021-04-23 15:20:00|13846.9|13846|13848.6|13847.7|13850|13849.1|13846|13844.9|462
1619191500000|2021-04-23 15:25:00|13848.5|13847.6|13847|13846.1|13848.7|13847.8|13843.2|13842.2|451
1619191800000|2021-04-23 15:30:00|13846.9|13846|13840.4|13839.5|13847.6|13846.6|13839.9|13838.6|510
1619192100000|2021-04-23 15:35:00|13840.5|13839.6|13841.9|13841|13843.8|13842.9|13839.1|13838.1|404
1619192400000|2021-04-23 15:40:00|13842|13841.1|13843.3|13842.4|13843.6|13842.7|13841.8|13840.7|433
1619192700000|2021-04-23 15:45:00|13843.4|13842.5|13847.1|13846.2|13849.7|13848.5|13843.2|13842|664
1619193000000|2021-04-23 15:50:00|13847.2|13846.3|13847.2|13845.7|13848.7|13847.4|13846.4|13845.4|454
1619193300000|2021-04-23 15:55:00|13847|13845.5|13844.1|13843.2|13848.3|13847.2|13843.9|13842.8|483
1619193600000|2021-04-23 16:00:00|13844|13843.1|13848.6|13847.7|13849.1|13848.2|13844|13843.1|585
1619193900000|2021-04-23 16:05:00|13848.7|13847.8|13851|13850.1|13851.3|13850.3|13847|13846|292
1619194200000|2021-04-23 16:10:00|13851.1|13850.2|13849.4|13848.5|13851.3|13850.4|13848|13847|417
1619194500000|2021-04-23 16:15:00|13849.5|13848.6|13850.1|13849.2|13850.8|13849.5|13848.9|13848|299
1619194800000|2021-04-23 16:20:00|13850.2|13849.3|13851|13850.1|13851.6|13850.4|13849|13847.9|324
1619195100000|2021-04-23 16:25:00|13850.9|13850|13850.2|13849.3|13852.4|13851.5|13849.8|13848.5|280
1619195400000|2021-04-23 16:30:00|13850.1|13849.2|13850|13849.1|13851.5|13850.3|13849.8|13848.8|252
1619195700000|2021-04-23 16:35:00|13850.5|13849|13848.9|13848|13851.3|13850.3|13848.7|13847.8|127
1619196000000|2021-04-23 16:40:00|13849|13848.1|13851.3|13850.4|13851.9|13851|13848.8|13847.3|228
1619196300000|2021-04-23 16:45:00|13851.5|13850.6|13856.9|13856|13858|13857.1|13850.6|13849.7|357
1619196600000|2021-04-23 16:50:00|13856.8|13855.9|13856.1|13855.2|13857.6|13856.7|13855.2|13854.3|267
1619196900000|2021-04-23 16:55:00|13856.2|13855.3|13856.8|13855.9|13857.9|13857|13855.1|13854.2|260
1619197200000|2021-04-23 17:00:00|13856.9|13856|13857.1|13856.2|13858.3|13857.2|13854.3|13853.4|385
1619197500000|2021-04-23 17:05:00|13856.9|13856|13857.2|13856.3|13858.6|13857.7|13856.4|13855.5|290
1619197800000|2021-04-23 17:10:00|13857.3|13856.4|13858.1|13857.2|13860.2|13859.3|13856.7|13855.8|277
1619198100000|2021-04-23 17:15:00|13858|13857.1|13857.9|13857|13858.8|13857.9|13855.9|13855|293
1619198400000|2021-04-23 17:20:00|13858|13857.1|13858.2|13857.3|13859.2|13858.3|13857|13856.1|248
1619198700000|2021-04-23 17:25:00|13858.1|13857.2|13861.2|13860.3|13861.7|13860.8|13856.9|13856|275
1619199000000|2021-04-23 17:30:00|13861.3|13860.4|13865.2|13864.3|13865.2|13864.3|13861.2|13860.3|299
1619199300000|2021-04-23 17:35:00|13865.1|13864.2|13869.1|13868.2|13869.3|13868.2|13864.9|13864|269
1619199600000|2021-04-23 17:40:00|13869|13868.1|13868.9|13868|13871.1|13870.2|13868.8|13867.8|375
1619199900000|2021-04-23 17:45:00|13869|13868.1|13865.3|13864.4|13869.8|13868.6|13865.2|13864.1|246
1619200200000|2021-04-23 17:50:00|13865.4|13864.5|13863.9|13863|13867.3|13866|13863.5|13862.5|281
1619200500000|2021-04-23 17:55:00|13864|13863.1|13867|13866.1|13867.1|13866.1|13863.8|13862.9|279
1619200800000|2021-04-23 18:00:00|13866.9|13866|13867.1|13866.2|13868.2|13867.3|13866.5|13865.6|342
1619201100000|2021-04-23 18:05:00|13867|13866.1|13867.7|13866.8|13868.3|13867.4|13867|13866.1|228
1619201400000|2021-04-23 18:10:00|13867.8|13866.9|13868.1|13867.2|13869.4|13868.5|13867.2|13866.3|173
1619201700000|2021-04-23 18:15:00|13868.2|13867.3|13867.9|13867|13869.4|13868.5|13867.9|13867|157
1619202000000|2021-04-23 18:20:00|13868|13867.1|13870.1|13868.6|13870.1|13869|13866.9|13866|168
1619202300000|2021-04-23 18:25:00|13869.8|13868.9|13870.1|13869.2|13870.2|13869.3|13869.7|13868.8|115
1619202600000|2021-04-23 18:30:00|13870|13869.1|13871.2|13870.3|13871.8|13870.8|13869.9|13869|176
1619202900000|2021-04-23 18:35:00|13870.9|13870|13874.2|13873.3|13875.1|13874.2|13870.9|13869.9|265
1619203200000|2021-04-23 18:40:00|13874.1|13873.2|13873.9|13873|13874.9|13873.9|13873.3|13872|215
1619203500000|2021-04-23 18:45:00|13873.8|13872.9|13874|13873.1|13875.8|13874.9|13873.7|13872.8|188
1619203800000|2021-04-23 18:50:00|13873.9|13873|13876.4|13875.5|13876.6|13875.7|13873.1|13872.2|254
1619204100000|2021-04-23 18:55:00|13876.3|13875.4|13876.9|13876|13878|13877.1|13875.3|13874.4|327
1619204400000|2021-04-23 19:00:00|13877|13876.1|13874.4|13872.9|13877.1|13876.1|13873.7|13872.7|360
1619204700000|2021-04-23 19:05:00|13874.5|13873|13875.7|13874.8|13876.1|13875|13874|13872.8|433
1619205000000|2021-04-23 19:10:00|13875.8|13874.9|13879.9|13879|13881|13879.9|13875.7|13874.8|292
1619205300000|2021-04-23 19:15:00|13879.8|13878.9|13884|13883.1|13884.3|13883.4|13879.7|13878.8|299
1619205600000|2021-04-23 19:20:00|13883.9|13883|13886.3|13885.4|13886.9|13885.7|13883.5|13882.3|459
1619205900000|2021-04-23 19:25:00|13886.4|13885.5|13888.8|13887.9|13889.1|13888.2|13885.9|13884.8|336
1619206200000|2021-04-23 19:30:00|13888.7|13887.8|13890|13889.1|13890.3|13889.4|13887.7|13886.8|313
1619206500000|2021-04-23 19:35:00|13890.2|13889.3|13888|13887.1|13890.7|13889.6|13886.6|13885.7|287
1619206800000|2021-04-23 19:40:00|13887.9|13887|13889.1|13887.6|13889.5|13888.6|13887.9|13887|306
1619207100000|2021-04-23 19:45:00|13889|13887.5|13885.2|13884.3|13889.1|13887.6|13885.2|13884.3|367
1619207400000|2021-04-23 19:50:00|13885.1|13884.2|13888.1|13886.6|13890|13889.1|13885.1|13883.9|400
1619207700000|2021-04-23 19:55:00|13888|13886.5|13885.9|13885|13888.3|13887.4|13884.7|13883.6|394
1619208000000|2021-04-23 20:00:00|13886.1|13884.6|13886|13884.5|13888.3|13887|13884.9|13883.5|388
1619208300000|2021-04-23 20:05:00|13885.8|13884.3|13880.9|13879.4|13885.8|13884.3|13877.8|13876.3|324
1619208600000|2021-04-23 20:10:00|13880.8|13879.3|13880.9|13879.4|13881.6|13880.1|13880.2|13878.7|205
1619208900000|2021-04-23 20:15:00|13880.4|13878.9|13881.1|13879.6|13881.5|13880.1|13880.1|13878.7|189
1619209200000|2021-04-23 20:20:00|13881.3|13879.8|13883|13881.5|13883.3|13881.8|13878.9|13877.4|301
1619209500000|2021-04-23 20:25:00|13883.2|13881.7|13883.8|13882.3|13884.7|13883.2|13882.5|13881.2|400
1619209800000|2021-04-23 20:30:00|13883.7|13882.2|13883.7|13882.2|13885.1|13883.6|13883.2|13881.7|209
1619210100000|2021-04-23 20:35:00|13883.6|13882.1|13879.3|13877.8|13883.7|13882.2|13879.3|13877.8|259
1619210400000|2021-04-23 20:40:00|13879.4|13877.9|13883.3|13881.8|13883.3|13881.8|13876.2|13874.7|306
1619210700000|2021-04-23 20:45:00|13883.2|13881.7|13883.3|13881.8|13884.6|13883.1|13881.9|13880.8|410
1619211000000|2021-04-23 20:50:00|13883.1|13881.6|13885|13883.5|13886.9|13885.4|13882.5|13881|587
1619211300000|2021-04-23 20:55:00|13885.1|13883.6|13888.2|13878.2|13891.5|13884.7|13877.9|13871.9|474
1619380800000|2021-04-25 20:00:00|13888|13868|13888|13868|13888|13868|13881|13861|12
1619381100000|2021-04-25 20:05:00|13887.6|13867.6|13881|13861|13888|13868|13881|13861|3
1619381400000|2021-04-25 20:10:00|13888|13868|13888|13868|13888.9|13868.9|13887.4|13867.4|14
1619381700000|2021-04-25 20:15:00|13887.4|13867.4|13881|13861|13888|13868|13881|13861|9
1619382000000|2021-04-25 20:20:00|13888|13868|13888|13868|13888|13868|13887.4|13867.4|7
1619382300000|2021-04-25 20:25:00|13887.4|13867.4|13888|13868|13889.6|13869.6|13881|13861|5
1619382600000|2021-04-25 20:30:00|13887.6|13867.6|13887.1|13867.1|13889.4|13869.4|13876.9|13856.9|16
1619382900000|2021-04-25 20:35:00|13887.5|13867.6|13883.8|13863.8|13888.4|13868.4|13876.9|13856.9|14
1619383200000|2021-04-25 20:40:00|13883.5|13863.5|13876.9|13856.9|13883.8|13863.8|13876.9|13856.9|5
1619383500000|2021-04-25 20:45:00|13888.8|13868.8|13876.9|13856.9|13888.8|13868.8|13876.9|13856.9|2
1619383800000|2021-04-25 20:50:00|13883.8|13863.8|13883.5|13863.5|13883.8|13863.8|13883.2|13863.2|12
1619384100000|2021-04-25 20:55:00|13876.9|13856.9|13876.9|13856.9|13888.8|13868.8|13876.9|13856.9|6
1619384400000|2021-04-25 21:00:00|13885.6|13865.6|13877.3|13857.3|13887.8|13867.8|13876.9|13856.9|28
1619384700000|2021-04-25 21:05:00|13881.7|13861.7|13882.3|13862.3|13885.3|13870.4|13877.3|13857.3|45
1619385000000|2021-04-25 21:10:00|13881.9|13863.5|13879.4|13859.4|13886.8|13871.5|13879.4|13859.4|52
1619385300000|2021-04-25 21:15:00|13879.8|13859.8|13883.1|13863.1|13883.9|13871.3|13879.2|13859.8|20
1619385600000|2021-04-25 21:20:00|13883|13863|13884.2|13871.6|13884.2|13871.6|13879.9|13863|12
1619385900000|2021-04-25 21:25:00|13889.3|13870.2|13878.5|13868.5|13889.3|13871.5|13878.2|13862.1|33
1619386200000|2021-04-25 21:30:00|13878.9|13868.9|13880.8|13870.8|13883.8|13873.9|13878.7|13868.7|137
1619386500000|2021-04-25 21:35:00|13880.5|13870.5|13882.2|13872.2|13884.4|13874.4|13878|13868|250
1619386800000|2021-04-25 21:40:00|13883.2|13873.2|13881.7|13871.7|13883.4|13873.4|13878.6|13868.6|64
1619387100000|2021-04-25 21:45:00|13881|13871|13883|13873|13883.8|13873.8|13878.6|13868.6|123
1619387400000|2021-04-25 21:50:00|13880.4|13870.4|13882|13872|13883.8|13873.8|13878.8|13868.8|149
1619387700000|2021-04-25 21:55:00|13880.2|13870.2|13880.6|13870.6|13883.2|13873.2|13877.9|13867.9|186
1619388000000|2021-04-25 22:00:00|13879.6|13869.6|13883.4|13876.9|13885.6|13877.2|13878.4|13868.4|789
1619388300000|2021-04-25 22:05:00|13883.3|13877|13879.6|13874.5|13883.3|13877.9|13879.4|13874.5|377
1619388600000|2021-04-25 22:10:00|13879.7|13874.9|13879.4|13875|13881|13876|13878|13873.6|377
1619388900000|2021-04-25 22:15:00|13878.4|13875.7|13878.9|13875.7|13880.9|13877.5|13878.4|13874.9|458
1619389200000|2021-04-25 22:20:00|13878.8|13875.8|13880.3|13877|13880.7|13878.2|13878.3|13875|278
1619389500000|2021-04-25 22:25:00|13880.2|13877.6|13879|13876.6|13880.8|13878.2|13878.5|13875.5|287
1619389800000|2021-04-25 22:30:00|13878.9|13876.7|13882|13879.1|13883.1|13880.4|13878.2|13875.8|437
1619390100000|2021-04-25 22:35:00|13882.3|13878.8|13879.6|13877.1|13882.3|13880|13878|13875.1|453
1619390400000|2021-04-25 22:40:00|13879.7|13877.3|13875.1|13873|13880.6|13878.5|13874.1|13872.2|402
1619390700000|2021-04-25 22:45:00|13874.8|13873.3|13875.5|13873.4|13877.1|13875.2|13874|13871.5|382
1619391000000|2021-04-25 22:50:00|13875.2|13873.7|13875.3|13873.8|13877.4|13875.2|13874.9|13872|335
1619391300000|2021-04-25 22:55:00|13875.2|13873.7|13874.1|13872.6|13876.3|13874.1|13873.7|13871.7|249
1619391600000|2021-04-25 23:00:00|13874|13872.5|13876.2|13874.7|13876.2|13874.7|13871.4|13869.9|331
1619391900000|2021-04-25 23:05:00|13876.1|13874.6|13875.3|13873.8|13877.5|13876|13875.2|13873.7|221
1619392200000|2021-04-25 23:10:00|13875.2|13873.7|13874.4|13872.9|13875.5|13874|13873.3|13871.8|156
1619392500000|2021-04-25 23:15:00|13874.5|13873|13872.3|13870.8|13874.5|13873|13871.2|13869.7|176
1619392800000|2021-04-25 23:20:00|13872.2|13870.7|13872.7|13871.2|13872.8|13871.3|13870.4|13868.9|200
1619393100000|2021-04-25 23:25:00|13872.6|13871.1|13870.2|13868.7|13872.8|13871.3|13869.2|13867.7|229
1619393400000|2021-04-25 23:30:00|13870.1|13868.6|13870.3|13868.8|13870.6|13869.1|13869.3|13867.8|160
1619393700000|2021-04-25 23:35:00|13870.2|13868.7|13873.3|13871.8|13873.6|13872.1|13869.9|13868.2|310
1619394000000|2021-04-25 23:40:00|13873.4|13871.9|13877.2|13875.7|13877.4|13875.9|13872.5|13871.1|229
1619394300000|2021-04-25 23:45:00|13876.8|13875.3|13873.8|13872.3|13876.9|13875.4|13873.1|13871.3|204
1619394600000|2021-04-25 23:50:00|13873.7|13872.2|13871.2|13869.7|13873.9|13872.3|13871.1|13869.6|188
1619394900000|2021-04-25 23:55:00|13870.8|13869.9|13865.7|13864.2|13871.7|13870.2|13865.5|13864|290
1619395200000|2021-04-26 00:00:00|13865.8|13864.3|13872.6|13871.1|13872.8|13871.5|13865.8|13864.3|515
1619395500000|2021-04-26 00:05:00|13872.8|13871.3|13878.8|13877.3|13880.1|13878.6|13872.5|13871|345
1619395800000|2021-04-26 00:10:00|13879|13877.5|13875.5|13874|13880.7|13879.2|13874.2|13872.7|362
1619396100000|2021-04-26 00:15:00|13875.6|13874.1|13873.7|13872.2|13876.8|13875.3|13873.7|13872.2|313
1619396400000|2021-04-26 00:20:00|13873.8|13872.9|13874.1|13873.2|13876.5|13875.1|13873.8|13872.7|231
1619396700000|2021-04-26 00:25:00|13874.5|13873|13879|13877.5|13879.5|13878|13874.4|13872.9|311
1619397000000|2021-04-26 00:30:00|13879.1|13877.6|13888.7|13887.2|13888.8|13887.3|13878.4|13876.9|390
1619397300000|2021-04-26 00:35:00|13888.5|13887|13891.9|13890.4|13893.9|13892.4|13888.1|13886.8|414
1619397600000|2021-04-26 00:40:00|13891.8|13890.3|13892.4|13890.9|13893.5|13892|13891|13889.6|393
1619397900000|2021-04-26 00:45:00|13892.5|13891|13891.3|13889.8|13892.9|13891.4|13890.3|13888.8|187
1619398200000|2021-04-26 00:50:00|13891.1|13889.6|13885.9|13885|13891.1|13889.6|13884.1|13883|421
1619398500000|2021-04-26 00:55:00|13885.8|13884.9|13888.5|13887.6|13889.6|13888.4|13885.8|13884.3|255
1619398800000|2021-04-26 01:00:00|13887.9|13887|13890.5|13889|13890.8|13889.9|13887.6|13886.4|434
1619399100000|2021-04-26 01:05:00|13890.2|13888.7|13895|13894.1|13895.2|13894.2|13889.9|13888.7|285
1619399400000|2021-04-26 01:10:00|13895.2|13893.7|13892.5|13891|13897.6|13896.4|13892.3|13890.8|367
1619399700000|2021-04-26 01:15:00|13892.4|13890.9|13893.6|13892.1|13894.4|13893.2|13890.9|13889.9|343
1619400000000|2021-04-26 01:20:00|13893.7|13892.2|13891.4|13889.9|13894.9|13893.4|13889.9|13888.4|373
1619400300000|2021-04-26 01:25:00|13891.2|13889.7|13896.6|13895.1|13897|13895.5|13891|13889.7|378
1619400600000|2021-04-26 01:30:00|13896.3|13894.8|13892.4|13890.9|13896.4|13895.1|13890.7|13889.6|507
1619400900000|2021-04-26 01:35:00|13892.5|13891|13892.2|13890.7|13894.6|13893.3|13891|13889.9|449
1619401200000|2021-04-26 01:40:00|13891.6|13890.5|13892.7|13891.2|13893.6|13892.4|13890|13888.9|350
1619401500000|2021-04-26 01:45:00|13892.8|13891.3|13898.3|13896.8|13899.1|13898|13892.4|13890.9|425
1619401800000|2021-04-26 01:50:00|13898.2|13896.7|13895.8|13894.9|13899|13897.9|13895.6|13894.3|383
1619402100000|2021-04-26 01:55:00|13895.9|13895|13899.4|13898.5|13900.8|13899.9|13895.7|13894.7|505
1619402400000|2021-04-26 02:00:00|13899.3|13898.4|13896.6|13895.1|13900.8|13899.8|13895.7|13894.6|452
1619402700000|2021-04-26 02:05:00|13896|13895.2|13900|13899.1|13901.2|13900.1|13895.2|13894.2|345
1619403000000|2021-04-26 02:10:00|13900.1|13899.2|13900.7|13899.8|13901.1|13900|13898.7|13897.4|356
1619403300000|2021-04-26 02:15:00|13900.6|13899.7|13898.2|13897.3|13901.2|13900.1|13896.4|13894.9|340
1619403600000|2021-04-26 02:20:00|13898.1|13897.2|13901.2|13899.7|13901.4|13900.2|13898.1|13896.8|328
1619403900000|2021-04-26 02:25:00|13901.3|13899.8|13903.2|13901.7|13903.9|13903|13901.1|13899.8|288
1619404200000|2021-04-26 02:30:00|13903.1|13901.6|13902.5|13901.6|13904.2|13903.2|13900.9|13899.6|284
1619404500000|2021-04-26 02:35:00|13902.4|13901.5|13901.8|13900.3|13904|13902.8|13900.9|13899.9|324
1619404800000|2021-04-26 02:40:00|13901.7|13900.2|13903.1|13902.2|13904.2|13902.9|13901.4|13900.2|200
1619405100000|2021-04-26 02:45:00|13903|13902.1|13904.2|13902.7|13905|13903.5|13902.6|13901.1|224
1619405400000|2021-04-26 02:50:00|13904.1|13902.6|13903.6|13902.1|13905.2|13904.2|13903|13901.8|224
1619405700000|2021-04-26 02:55:00|13903.5|13902|13903.9|13903|13905.4|13904.5|13902.9|13901.6|288
1619406000000|2021-04-26 03:00:00|13903.8|13902.9|13905.6|13904.7|13908.1|13906.6|13902.9|13901.8|348
1619406300000|2021-04-26 03:05:00|13905.5|13904.6|13904.4|13902.9|13906.2|13905|13904.3|13902.8|337
1619406600000|2021-04-26 03:10:00|13904.5|13903|13905.3|13903.8|13905.8|13904.4|13903.8|13902.8|327
1619406900000|2021-04-26 03:15:00|13904.9|13904|13905.8|13904.9|13908|13906.5|13904.6|13903.6|267
1619407200000|2021-04-26 03:20:00|13905.9|13905|13905.9|13905|13906.9|13905.6|13904.7|13903.7|380
1619407500000|2021-04-26 03:25:00|13905.8|13904.9|13903.8|13902.9|13906.2|13904.9|13902.7|13901.2|338
1619407800000|2021-04-26 03:30:00|13903.7|13902.3|13901.4|13899.9|13904.4|13903.1|13900.9|13899.8|340
1619408100000|2021-04-26 03:35:00|13901.6|13900.1|13902.7|13901.8|13903.3|13902.2|13901|13900|304
1619408400000|2021-04-26 03:40:00|13902.8|13901.9|13903.5|13902|13904.3|13903.2|13901.8|13900.7|272
1619408700000|2021-04-26 03:45:00|13903.4|13901.9|13901.3|13899.8|13904.4|13903.2|13901.2|13899.8|304
1619409000000|2021-04-26 03:50:00|13901.2|13899.7|13901.5|13900|13902.4|13900.9|13900.3|13899.1|247
1619409300000|2021-04-26 03:55:00|13901.3|13899.8|13901|13900.1|13902.4|13900.9|13900.7|13899.2|242
1619409600000|2021-04-26 04:00:00|13901.1|13900.2|13906.4|13904.9|13906.6|13905.1|13901|13899.6|321
1619409900000|2021-04-26 04:05:00|13906.5|13905|13906|13904.5|13906.5|13905|13903.7|13902.7|246
1619410200000|2021-04-26 04:10:00|13905.9|13904.4|13905.3|13903.8|13906.4|13905.2|13903.9|13902.7|226
1619410500000|2021-04-26 04:15:00|13905.4|13903.9|13905.2|13903.7|13906.3|13904.8|13904.5|13903.3|239
1619410800000|2021-04-26 04:20:00|13905.1|13903.6|13908.3|13906.8|13908.4|13907.1|13904.8|13903.3|326
1619411100000|2021-04-26 04:25:00|13908.2|13906.7|13906.3|13904.8|13908.3|13906.9|13906.1|13904.6|177
1619411400000|2021-04-26 04:30:00|13906.2|13904.7|13906.2|13905.3|13907.1|13905.8|13905.3|13904.2|152
1619411700000|2021-04-26 04:35:00|13906.3|13905.4|13905.7|13904.2|13906.9|13905.5|13905|13903.9|147
1619412000000|2021-04-26 04:40:00|13905.6|13904.1|13906.3|13904.8|13906.9|13905.8|13905.5|13904.1|146
1619412300000|2021-04-26 04:45:00|13906.4|13904.9|13906.7|13905.8|13907.2|13906.3|13905.4|13904|241
1619412600000|2021-04-26 04:50:00|13906.9|13906|13905|13904.1|13907.4|13906.2|13904.9|13903.8|211
1619412900000|2021-04-26 04:55:00|13904.9|13904|13903.1|13902.2|13905.3|13904.1|13901.9|13901|217
1619413200000|2021-04-26 05:00:00|13903.7|13902.1|13904.4|13902.9|13904.4|13903.2|13901.2|13900|260
1619413500000|2021-04-26 05:05:00|13904.3|13902.8|13901.8|13900.9|13904.4|13903.2|13900.4|13899|293
1619413800000|2021-04-26 05:10:00|13901.9|13901|13901.3|13899.8|13902.5|13901.2|13900.7|13899.5|198
1619414100000|2021-04-26 05:15:00|13901.4|13899.9|13903.3|13902.4|13904.3|13903.2|13900.7|13899.8|262
1619414400000|2021-04-26 05:20:00|13903.4|13902.5|13902.7|13901.2|13904.6|13903.4|13901.7|13900.8|225
1619414700000|2021-04-26 05:25:00|13902.8|13901.3|13903.4|13901.9|13904.1|13903.1|13902|13900.9|236
1619415000000|2021-04-26 05:30:00|13903.5|13902|13905.5|13904|13908|13906.7|13902.8|13901.5|352
1619415300000|2021-04-26 05:35:00|13905.4|13903.9|13903.9|13902.4|13905.4|13904.3|13901.7|13900.8|345
1619415600000|2021-04-26 05:40:00|13903.7|13902.2|13904.5|13903|13905.2|13904.1|13902.8|13901.5|380
1619415900000|2021-04-26 05:45:00|13904.4|13902.9|13903.2|13902.3|13905.2|13904.2|13902.7|13901.4|338
1619416200000|2021-04-26 05:50:00|13903.1|13902.2|13904.8|13903.3|13905.7|13904.3|13902.1|13900.9|314
1619416500000|2021-04-26 05:55:00|13904.9|13903.4|13897.6|13896.1|13904.9|13903.6|13897.3|13896.1|444
1619416800000|2021-04-26 06:00:00|13897.7|13896.2|13892.7|13891.8|13900.7|13899.3|13892.7|13891.8|596
1619417100000|2021-04-26 06:05:00|13892.9|13892|13898.8|13897.9|13899.1|13898.2|13891.2|13890|519
1619417400000|2021-04-26 06:10:00|13899|13897.5|13901.7|13900.2|13901.7|13900.2|13896|13894.9|451
1619417700000|2021-04-26 06:15:00|13901.4|13899.9|13900.3|13899.4|13905|13904|13897.1|13895.9|492
1619418000000|2021-04-26 06:20:00|13900.4|13899.5|13897.1|13896.2|13900.4|13899.5|13894.3|13893.2|552
1619418300000|2021-04-26 06:25:00|13897|13896.1|13905.1|13904.2|13905.2|13904.3|13895.8|13894.4|494
1619418600000|2021-04-26 06:30:00|13904.8|13903.9|13901.8|13900.9|13905.8|13904.9|13900|13899.1|561
1619418900000|2021-04-26 06:35:00|13902|13900.5|13906.4|13904.9|13907.1|13905.8|13901.7|13900.5|512
1619419200000|2021-04-26 06:40:00|13906.5|13905|13911.8|13910.9|13914.4|13913.1|13905|13903.8|562
1619419500000|2021-04-26 06:45:00|13912|13910.5|13905|13904.1|13912|13910.5|13903.7|13902.8|614
1619419800000|2021-04-26 06:50:00|13904.9|13904|13908.9|13908|13911.2|13910.2|13904.5|13903.2|450
1619420100000|2021-04-26 06:55:00|13909|13908.1|13906.1|13905.2|13910|13908.9|13903.5|13902.2|734
1619420400000|2021-04-26 07:00:00|13905.9|13905|13921.1|13919.6|13922.1|13920.6|13903.4|13902.3|940
1619420700000|2021-04-26 07:05:00|13921.2|13919.7|13922.7|13921.8|13929.5|13928.6|13920.3|13919|882
1619421000000|2021-04-26 07:10:00|13922.8|13921.9|13925.5|13924|13926.7|13925.8|13920|13919|713
1619421300000|2021-04-26 07:15:00|13925.6|13924.1|13927.2|13926.3|13929.6|13928.7|13924.8|13923.3|484
1619421600000|2021-04-26 07:20:00|13927.5|13926|13921.9|13921|13929.3|13928.4|13921.6|13920.7|554
1619421900000|2021-04-26 07:25:00|13922.1|13921.2|13924.6|13923.7|13929.8|13928.3|13919.6|13918.7|566
1619422200000|2021-04-26 07:30:00|13924.5|13923.6|13920.2|13918.7|13925|13923.8|13918.9|13918|563
1619422500000|2021-04-26 07:35:00|13919.9|13919|13920.5|13919.6|13925.3|13924.2|13919.8|13918.9|574
1619422800000|2021-04-26 07:40:00|13920.6|13919.7|13920|13918.5|13923|13922.1|13916.6|13915.5|499
1619423100000|2021-04-26 07:45:00|13919.9|13918.4|13919.6|13918.7|13923.7|13922.8|13918.4|13917.2|541
1619423400000|2021-04-26 07:50:00|13919.5|13918.6|13920.1|13919.2|13921.5|13920.4|13917.5|13916.6|462
1619423700000|2021-04-26 07:55:00|13920|13919.1|13925.5|13924|13926.4|13925.2|13917.6|13916.7|452
1619424000000|2021-04-26 08:00:00|13925.1|13924.2|13925|13924.1|13927.2|13925.9|13921.8|13920.7|599
1619424300000|2021-04-26 08:05:00|13924.9|13924|13928|13927.1|13929.1|13927.8|13924.9|13924|490
1619424600000|2021-04-26 08:10:00|13928.3|13927.4|13928.7|13927.8|13929.6|13928.7|13925.1|13924.2|492
1619424900000|2021-04-26 08:15:00|13928.8|13927.9|13921.8|13920.9|13929.2|13928.3|13921.7|13920.8|614
1619425200000|2021-04-26 08:20:00|13921.7|13920.8|13925.3|13924.4|13926.9|13926|13921.5|13920.5|586
1619425500000|2021-04-26 08:25:00|13925.4|13924.5|13927|13925.5|13928.2|13927.3|13921.7|13920.5|547
1619425800000|2021-04-26 08:30:00|13926.9|13926|13916.7|13915.8|13927.7|13926.4|13915.6|13914.7|598
1619426100000|2021-04-26 08:35:00|13916.6|13915.7|13907.9|13907|13917.1|13916.1|13905.5|13904.6|691
1619426400000|2021-04-26 08:40:00|13907.7|13906.8|13906.3|13905.4|13911.7|13910.7|13905.8|13904.9|502
1619426700000|2021-04-26 08:45:00|13906.6|13905.1|13897.8|13896.9|13907.8|13906.4|13897.7|13896.7|560
1619427000000|2021-04-26 08:50:00|13898.1|13896.6|13901.6|13900.7|13901.9|13900.8|13894|13892.8|568
1619427300000|2021-04-26 08:55:00|13901.9|13901|13905|13904.1|13905.1|13904.1|13901|13899.9|589
1619427600000|2021-04-26 09:00:00|13904.9|13904|13902.5|13901.6|13907.5|13906.3|13902.2|13901.2|530
1619427900000|2021-04-26 09:05:00|13903|13902.1|13908.3|13907.4|13909.4|13908.3|13900.9|13899.8|473
1619428200000|2021-04-26 09:10:00|13908.1|13907.2|13914.8|13913.9|13915.5|13914.2|13907.1|13905.9|616
1619428500000|2021-04-26 09:15:00|13914.9|13914|13924.2|13923.3|13924.2|13923.3|13914.9|13914|472
1619428800000|2021-04-26 09:20:00|13924.1|13923.2|13925|13924.1|13927|13926.1|13923.6|13922.7|458
1619429100000|2021-04-26 09:25:00|13924.9|13924|13921.7|13920.8|13924.9|13924|13917.8|13916.9|547
1619429400000|2021-04-26 09:30:00|13921.8|13920.9|13917.6|13916.7|13923.5|13922.2|13916.3|13915.4|532
1619429700000|2021-04-26 09:35:00|13917.7|13916.8|13915.2|13914.3|13917.9|13917|13913.7|13912.8|476
1619430000000|2021-04-26 09:40:00|13915.1|13914.2|13914.6|13913.7|13918|13916.8|13913.7|13912.5|460
1619430300000|2021-04-26 09:45:00|13914.5|13913.6|13916.8|13915.9|13918.3|13916.9|13912.9|13911.8|365
1619430600000|2021-04-26 09:50:00|13916.6|13915.7|13913.1|13911.6|13917.2|13916.2|13912.1|13911.2|388
1619430900000|2021-04-26 09:55:00|13913|13911.5|13915.6|13914.1|13917.6|13916.5|13911.8|13910.7|426
1619431200000|2021-04-26 10:00:00|13915.7|13914.2|13916.2|13915.3|13919.6|13918.2|13912.1|13911.2|475
1619431500000|2021-04-26 10:05:00|13916.3|13915.4|13909.9|13909|13917.7|13916.6|13909.5|13908|422
1619431800000|2021-04-26 10:10:00|13910|13909.1|13908.1|13907.2|13915|13914.1|13908.1|13906.8|470
1619432100000|2021-04-26 10:15:00|13908.2|13907.3|13911.2|13910.3|13913.2|13912.2|13907.6|13906.7|512
1619432400000|2021-04-26 10:20:00|13911.1|13910.2|13913|13912.1|13913.8|13912.9|13910.5|13909.4|379
1619432700000|2021-04-26 10:25:00|13913.3|13912.4|13912.8|13911.9|13916.1|13914.9|13911.7|13910.8|441
1619433000000|2021-04-26 10:30:00|13913|13911.5|13910.1|13909.2|13913|13912|13905.4|13904.4|486
1619433300000|2021-04-26 10:35:00|13910|13909.1|13912.5|13911.6|13913|13911.8|13909.3|13908.1|315
1619433600000|2021-04-26 10:40:00|13912.6|13911.7|13908.9|13908|13912.8|13911.7|13906.4|13905.5|321
1619433900000|2021-04-26 10:45:00|13909|13908.1|13903.9|13903|13909.8|13908.7|13903.8|13902.6|448
1619434200000|2021-04-26 10:50:00|13903.8|13902.9|13903.8|13902.9|13905.9|13905|13901.8|13900.9|400
1619434500000|2021-04-26 10:55:00|13904.2|13903.3|13899.1|13898.2|13906.9|13905.7|13899|13898.1|555
1619434800000|2021-04-26 11:00:00|13899.4|13897.9|13889.9|13889|13899.7|13898.3|13888.6|13887.4|790
1619435100000|2021-04-26 11:05:00|13889.8|13888.9|13893.5|13892.6|13893.9|13892.7|13885.9|13885|578
1619435400000|2021-04-26 11:10:00|13893.8|13892.3|13899.2|13897.7|13900.4|13899.1|13893.5|13892.3|543
1619435700000|2021-04-26 11:15:00|13899.1|13897.6|13900.8|13899.3|13903.2|13902|13898.9|13897.6|407
1619436000000|2021-04-26 11:20:00|13901|13900.1|13901.4|13900.5|13905|13903.8|13900.8|13899.9|410
1619436300000|2021-04-26 11:25:00|13901.3|13900.4|13902.5|13901|13903.4|13902.5|13896.2|13894.9|507
1619436600000|2021-04-26 11:30:00|13902.3|13901.4|13900.8|13899.9|13902.4|13901.5|13897.8|13896.9|430
1619436900000|2021-04-26 11:35:00|13900.9|13900|13898.8|13897.9|13902.8|13901.9|13898.6|13897.7|374
1619437200000|2021-04-26 11:40:00|13898.7|13897.8|13891.7|13890.8|13899.8|13898.6|13890.9|13889.7|553
1619437500000|2021-04-26 11:45:00|13891.6|13890.7|13891.2|13889.7|13893.5|13892.6|13889.3|13888.1|421
1619437800000|2021-04-26 11:50:00|13891.1|13889.6|13885.7|13884.8|13891.1|13890|13882.6|13881.7|559
1619438100000|2021-04-26 11:55:00|13885.6|13884.7|13890.7|13889.2|13892.5|13891.3|13885.6|13884.7|460
1619438400000|2021-04-26 12:00:00|13890.8|13889.9|13894.9|13894|13895.2|13894.3|13889.4|13887.9|441
1619438700000|2021-04-26 12:05:00|13894.8|13893.9|13895.9|13895|13898|13897.1|13893.8|13892.9|386
1619439000000|2021-04-26 12:10:00|13895.8|13894.9|13894.3|13893.4|13897.3|13896.4|13892.7|13891.8|491
1619439300000|2021-04-26 12:15:00|13894.2|13893.3|13891.3|13890.4|13895.8|13894.4|13889.9|13889|408
1619439600000|2021-04-26 12:20:00|13890.9|13890|13886.2|13885.3|13891.1|13890.2|13883.2|13882|849
1619439900000|2021-04-26 12:25:00|13886.3|13885.4|13884.1|13880.8|13889.6|13888|13879.9|13877|662
1619440200000|2021-04-26 12:30:00|13883.9|13880|13877|13876.1|13885.2|13883.2|13876.7|13875.8|611
1619440500000|2021-04-26 12:35:00|13877.1|13876.2|13878.7|13877.2|13880.2|13879.3|13873.4|13872.5|632
1619440800000|2021-04-26 12:40:00|13878.8|13877.3|13877.7|13876.2|13879.5|13878.5|13876.4|13875.3|536
1619441100000|2021-04-26 12:45:00|13877.4|13876.5|13871.2|13870.3|13879.9|13879|13867.7|13866.6|743
1619441400000|2021-04-26 12:50:00|13871.1|13870.2|13876.3|13874.8|13876.3|13875.3|13870.8|13869.9|548
1619441700000|2021-04-26 12:55:00|13875.9|13875|13869.2|13868.3|13876.2|13875.3|13868.5|13867.6|575
1619442000000|2021-04-26 13:00:00|13869.4|13868.5|13866.6|13865.7|13875.6|13874.5|13866.4|13865.4|694
1619442300000|2021-04-26 13:05:00|13866.7|13865.8|13874.8|13873.9|13877.3|13876.3|13866.3|13865.4|638
1619442600000|2021-04-26 13:10:00|13875.1|13873.6|13872.8|13871.3|13877.5|13876.3|13870.1|13869.2|493
1619442900000|2021-04-26 13:15:00|13872.7|13871.2|13875|13873.5|13875.5|13874.6|13870.9|13869.7|467
1619443200000|2021-04-26 13:20:00|13875.1|13873.6|13879.4|13878.5|13879.5|13878.6|13873.2|13872.2|580
1619443500000|2021-04-26 13:25:00|13879.5|13878.6|13884.2|13883.3|13885.3|13884.1|13878.9|13877.7|478
1619443800000|2021-04-26 13:30:00|13884.1|13883.2|13885.1|13883.6|13896.1|13894.6|13884.1|13883.2|658
1619444100000|2021-04-26 13:35:00|13885.2|13883.7|13884.8|13883.9|13890.9|13890|13882.4|13880.9|607
1619444400000|2021-04-26 13:40:00|13884.7|13883.8|13888.8|13887.3|13889.2|13887.7|13883.5|13882|535
1619444700000|2021-04-26 13:45:00|13888.9|13887.4|13887.7|13886.2|13889.4|13888.1|13885.9|13884.5|399
1619445000000|2021-04-26 13:50:00|13887.9|13886.4|13885.9|13885|13889|13887.8|13882.1|13881.2|521
1619445300000|2021-04-26 13:55:00|13886|13885.1|13887.8|13886.9|13888.8|13887.9|13884.1|13882.9|456
1619445600000|2021-04-26 14:00:00|13887.7|13886.8|13892.5|13891|13897.5|13896.3|13887.7|13886.8|681
1619445900000|2021-04-26 14:05:00|13892.7|13891.2|13892.2|13891.3|13893.5|13892.5|13890|13889.1|459
1619446200000|2021-04-26 14:10:00|13892.4|13890.9|13891.1|13890.2|13892.6|13891.5|13887.4|13886.3|566
1619446500000|2021-04-26 14:15:00|13891|13890.1|13894.2|13893.3|13896.2|13895.3|13890.9|13890|601
1619446800000|2021-04-26 14:20:00|13894.1|13893.2|13893.5|13892.6|13894.7|13893.8|13890.5|13889.2|535
1619447100000|2021-04-26 14:25:00|13893.6|13892.7|13890.3|13889.4|13894.4|13893.2|13889|13887.9|647
1619447400000|2021-04-26 14:30:00|13890.9|13889.5|13893.6|13892.1|13895.3|13894.1|13890.8|13889.5|598
1619447700000|2021-04-26 14:35:00|13893.5|13892|13889.9|13889|13894.3|13893.2|13886.9|13885.7|564
1619448000000|2021-04-26 14:40:00|13890|13889.1|13891.2|13890.3|13893.9|13892.6|13889.9|13889|460
1619448300000|2021-04-26 14:45:00|13891.3|13890.4|13897.2|13896.3|13900.1|13899.2|13891.2|13890.3|649
1619448600000|2021-04-26 14:50:00|13897.3|13896.4|13903.9|13903|13904.4|13903.4|13896.9|13895.9|643
1619448900000|2021-04-26 14:55:00|13904|13903.1|13892.9|13892|13905|13904.1|13891.8|13890.8|882
1619449200000|2021-04-26 15:00:00|13892.7|13891.8|13892.1|13891.2|13898.5|13897.6|13891.8|13890.9|713
1619449500000|2021-04-26 15:05:00|13892|13891.1|13885.4|13884.5|13892.8|13891.9|13884|13882.8|565
1619449800000|2021-04-26 15:10:00|13885.5|13884.6|13883.7|13882.2|13887.6|13886.7|13880.8|13879.9|603
1619450100000|2021-04-26 15:15:00|13884.2|13882.7|13887.3|13885.8|13888.4|13887.3|13884|13882.7|572
1619450400000|2021-04-26 15:20:00|13887.4|13885.9|13886.1|13884.6|13889|13887.8|13883.6|13882.7|478
1619450700000|2021-04-26 15:25:00|13885.9|13884.4|13887|13885.5|13887.3|13886.1|13884.5|13883.2|479
1619451000000|2021-04-26 15:30:00|13886.8|13885.9|13885.5|13884|13888.2|13886.9|13884.5|13883|546
1619451300000|2021-04-26 15:35:00|13885.4|13883.9|13884.7|13883.8|13887.2|13886|13882.7|13881.8|435
1619451600000|2021-04-26 15:40:00|13884.5|13883.6|13888.2|13886.7|13889.6|13888.5|13883.8|13882.9|628
1619451900000|2021-04-26 15:45:00|13888.3|13886.8|13886.3|13884.8|13889.1|13887.6|13885.6|13884.6|567
1619452200000|2021-04-26 15:50:00|13886.2|13884.7|13885.3|13884.4|13888|13887.1|13884.4|13883.2|521
1619452500000|2021-04-26 15:55:00|13885.4|13884.5|13890.3|13889.4|13891.4|13890.1|13885.1|13884.1|484
1619452800000|2021-04-26 16:00:00|13890.7|13889.2|13886.6|13885.7|13891.1|13889.9|13886.4|13885|563
1619453100000|2021-04-26 16:05:00|13886.5|13885.1|13884.8|13883.9|13887|13886|13883.9|13882.7|426
1619453400000|2021-04-26 16:10:00|13885.2|13883.7|13885.6|13884.1|13887.6|13886.1|13883.9|13883|490
1619453700000|2021-04-26 16:15:00|13885.5|13884|13884.7|13883.8|13885.8|13884.8|13884.1|13882.8|357
1619454000000|2021-04-26 16:20:00|13884.9|13884|13883.7|13882.8|13885.6|13884.7|13883.6|13882.7|283
1619454300000|2021-04-26 16:25:00|13883.6|13882.7|13882.2|13881.3|13883.6|13882.7|13877.9|13877|372
1619454600000|2021-04-26 16:30:00|13882.3|13881.4|13884.9|13884|13886|13885.1|13882.2|13881.3|393
1619454900000|2021-04-26 16:35:00|13884.8|13883.9|13883.6|13882.7|13885|13884.1|13880.8|13879.9|357
1619455200000|2021-04-26 16:40:00|13883.5|13882.6|13885.5|13884.6|13885.6|13884.7|13880.8|13879.9|355
1619455500000|2021-04-26 16:45:00|13885.8|13884.9|13885.8|13884.3|13886.7|13885.4|13884.4|13883.2|433
1619455800000|2021-04-26 16:50:00|13885.7|13884.2|13888.3|13887.4|13889|13887.9|13882.6|13881.6|693
1619456100000|2021-04-26 16:55:00|13888.2|13887.3|13887.7|13886.8|13889.6|13888.3|13886.7|13885.8|356
1619456400000|2021-04-26 17:00:00|13887.8|13886.9|13889.6|13888.7|13891.4|13890.3|13887.7|13886.6|329
1619456700000|2021-04-26 17:05:00|13890|13888.5|13889.9|13889|13890.8|13889.8|13889|13888.1|231
1619457000000|2021-04-26 17:10:00|13889.8|13888.9|13889.8|13888.9|13890.2|13889.2|13887.8|13886.9|183
1619457300000|2021-04-26 17:15:00|13889.9|13889|13889.2|13888.3|13891.3|13890.4|13889|13888.1|201
1619457600000|2021-04-26 17:20:00|13889.1|13888.2|13886.1|13885.2|13889.8|13888.9|13886|13884.8|203
1619457900000|2021-04-26 17:25:00|13886|13885.1|13887.8|13886.9|13889.1|13888.2|13886|13884.8|251
1619458200000|2021-04-26 17:30:00|13887.9|13887|13889.8|13888.9|13892.4|13891.2|13887.9|13887|336
1619458500000|2021-04-26 17:35:00|13889.9|13889|13889.1|13887.6|13890.1|13889.2|13887.3|13886.1|320
1619458800000|2021-04-26 17:40:00|13889.2|13887.7|13889.3|13887.8|13890.5|13889.6|13887.7|13886.7|363
1619459100000|2021-04-26 17:45:00|13889.2|13887.7|13890.6|13889.7|13891.2|13890.1|13888.5|13887.4|184
1619459400000|2021-04-26 17:50:00|13891|13889.5|13891|13890.1|13893.2|13891.8|13890.5|13889.4|207
1619459700000|2021-04-26 17:55:00|13891.1|13890.2|13894.2|13893.3|13895.7|13894.8|13889.7|13888.8|350
1619460000000|2021-04-26 18:00:00|13894.1|13893.2|13897|13896.1|13898.6|13897.7|13893.9|13893|258
1619460300000|2021-04-26 18:05:00|13896.9|13896|13902.1|13901.2|13902.4|13901.3|13896.9|13896|227
1619460600000|2021-04-26 18:10:00|13902.2|13901.3|13899.9|13899|13902.9|13902|13899.8|13898.9|222
1619460900000|2021-04-26 18:15:00|13900|13899.1|13900.1|13899.2|13901.2|13900.2|13897.8|13896.9|253
1619461200000|2021-04-26 18:20:00|13900|13899.1|13901|13900.1|13901.1|13900.2|13899.6|13898.7|197
1619461500000|2021-04-26 18:25:00|13901.1|13900.2|13901.1|13900.2|13902|13901.1|13899.8|13898.9|222
1619461800000|2021-04-26 18:30:00|13901|13900.1|13899.9|13899|13902|13901.1|13899.3|13898.2|201
1619462100000|2021-04-26 18:35:00|13900|13899.1|13899.7|13898.8|13900.5|13899.6|13899|13898.1|237
1619462400000|2021-04-26 18:40:00|13899.6|13898.7|13900|13899.1|13900.1|13899.2|13898.4|13897.5|219
1619462700000|2021-04-26 18:45:00|13900.1|13899.2|13899.7|13898.8|13900.1|13899.2|13897.9|13897|223
1619463000000|2021-04-26 18:50:00|13899.9|13899|13901.9|13901|13902.3|13901.4|13899.9|13899|211
1619463300000|2021-04-26 18:55:00|13901.8|13900.9|13906.9|13906|13907.3|13906.3|13901.7|13900.7|468
1619463600000|2021-04-26 19:00:00|13906.8|13905.9|13905.2|13904.3|13907.3|13906.2|13903.7|13902.8|226
1619463900000|2021-04-26 19:05:00|13905.5|13904.6|13907.3|13905.8|13907.9|13906.7|13905|13904|205
1619464200000|2021-04-26 19:10:00|13907.2|13905.7|13907.8|13906.9|13908.7|13907.8|13906.8|13905.6|189
1619464500000|2021-04-26 19:15:00|13907.9|13907|13906.8|13905.9|13907.9|13907|13906.1|13905.2|126
1619464800000|2021-04-26 19:20:00|13906.7|13905.8|13905.8|13904.9|13908|13906.9|13905.1|13904.2|203
1619465100000|2021-04-26 19:25:00|13905.7|13904.8|13902.6|13901.1|13906.4|13905.5|13902.3|13901.1|319
1619465400000|2021-04-26 19:30:00|13902.7|13901.2|13903.3|13901.8|13904.7|13903.2|13900.3|13899.2|566
1619465700000|2021-04-26 19:35:00|13903.4|13901.9|13901.9|13901|13905.2|13904|13901.6|13900.2|406
1619466000000|2021-04-26 19:40:00|13902|13901.1|13907.2|13905.7|13907.2|13906|13901.8|13900.6|319
1619466300000|2021-04-26 19:45:00|13907.1|13905.6|13906.2|13905.3|13907.7|13906.5|13905.8|13904.5|289
1619466600000|2021-04-26 19:50:00|13905.6|13904.7|13906.9|13906|13907.2|13906.3|13905.6|13904.6|416
1619466900000|2021-04-26 19:55:00|13907.1|13906.2|13907.1|13906.2|13907.6|13906.7|13904.7|13903.8|420
1619467200000|2021-04-26 20:00:00|13906.9|13906|13904.5|13903|13906.9|13906|13904.1|13902.9|271
1619467500000|2021-04-26 20:05:00|13904.6|13903.1|13904.2|13902.7|13905.7|13904.2|13903.9|13902.7|247
1619467800000|2021-04-26 20:10:00|13903.7|13902.2|13903|13901.5|13903.7|13902.2|13902.4|13901.2|156
1619468100000|2021-04-26 20:15:00|13902.9|13901.4|13900.5|13899.6|13903|13901.5|13899.9|13899|158
1619468400000|2021-04-26 20:20:00|13900.4|13899.5|13900.7|13899.8|13901.3|13900.4|13900.4|13899.5|108
1619468700000|2021-04-26 20:25:00|13900.8|13899.9|13899.8|13898.9|13900.8|13899.9|13899.7|13898.8|63
1619469000000|2021-04-26 20:30:00|13899.9|13899|13900.1|13899.2|13901.7|13900.3|13899|13898|175
1619469300000|2021-04-26 20:35:00|13900|13899.1|13901.1|13900.2|13901.6|13900.5|13900|13899.1|132
1619469600000|2021-04-26 20:40:00|13901|13900.1|13902.7|13901.2|13902.7|13901.5|13900.8|13899.9|114
1619469900000|2021-04-26 20:45:00|13902.8|13901.3|13904.4|13902.9|13904.5|13903|13902.1|13900.8|204
1619470200000|2021-04-26 20:50:00|13904.3|13902.8|13906|13904.5|13907.1|13905.6|13904.2|13902.7|389
1619470500000|2021-04-26 20:55:00|13905.8|13904.3|13903.4|13893.4|13906.2|13904.5|13901.4|13891.6|622
1619470800000|2021-04-26 21:00:00|13902.8|13892.8|13903|13893|13904.4|13894.4|13902.6|13892.6|44
1619471100000|2021-04-26 21:05:00|13904.2|13894.2|13901.8|13891.8|13904.2|13894.2|13900.5|13890.5|82
1619471400000|2021-04-26 21:10:00|13901.4|13891.4|13905.2|13895.2|13905.2|13895.2|13900.7|13890.7|132
1619471700000|2021-04-26 21:15:00|13905.8|13895.8|13905.7|13899.6|13907.3|13899.6|13904.7|13894.7|86
1619472000000|2021-04-26 21:20:00|13906.9|13896.4|13906.8|13899.6|13907.1|13899.6|13905.7|13895.8|61
1619472300000|2021-04-26 21:25:00|13905.7|13896.2|13904.6|13894.6|13906.8|13899.6|13901.9|13891.9|135
1619472600000|2021-04-26 21:30:00|13903.4|13893.4|13904|13894|13904.6|13895|13902.6|13892.6|161
1619472900000|2021-04-26 21:35:00|13903.2|13893.2|13903|13893|13906.9|13896.9|13902.7|13892.7|278
1619473200000|2021-04-26 21:40:00|13903.1|13893.1|13903.6|13893.6|13906.1|13896.2|13903|13893|217
1619473500000|2021-04-26 21:45:00|13904.2|13894.2|13904.5|13894.8|13906.9|13897|13899.4|13889.4|252
1619473800000|2021-04-26 21:50:00|13904|13894|13904.1|13894.3|13905.6|13896.6|13902.6|13892.6|301
1619474100000|2021-04-26 21:55:00|13904.3|13894.4|13903.6|13893.6|13904.7|13895.8|13902.2|13892.2|269
1619474400000|2021-04-26 22:00:00|13903.7|13893.8|13899.7|13896.6|13904.7|13897|13899.7|13892.4|514
1619474700000|2021-04-26 22:05:00|13900.6|13896.5|13902.1|13898.3|13902.4|13898.5|13899.4|13896|296
1619475000000|2021-04-26 22:10:00|13902|13898.7|13901.6|13899|13902.4|13899.6|13900.6|13897.8|321
1619475300000|2021-04-26 22:15:00|13901.5|13899.1|13901|13899.5|13902.2|13899.5|13900.9|13898.8|146
1619475600000|2021-04-26 22:20:00|13900.9|13899.4|13899.9|13897.3|13902|13899.4|13899.2|13897|212
1619475900000|2021-04-26 22:25:00|13900.1|13897.4|13900|13897.3|13900.3|13898|13899|13897|171
1619476200000|2021-04-26 22:30:00|13899.8|13897.4|13899.5|13898|13901.3|13899.1|13899.3|13897.1|226
1619476500000|2021-04-26 22:35:00|13899.8|13897.5|13898.7|13896.4|13900.8|13898.9|13898.3|13896.3|321
1619476800000|2021-04-26 22:40:00|13898.6|13896.7|13899.7|13897.4|13900.7|13898.1|13898.1|13896.3|202
1619477100000|2021-04-26 22:45:00|13899.8|13897.3|13899.4|13897.3|13901.3|13898.3|13898.9|13897|443
1619477400000|2021-04-26 22:50:00|13899.5|13897.6|13897.4|13895.9|13900.5|13898|13897.2|13895.4|315
1619477700000|2021-04-26 22:55:00|13897.5|13896|13897.6|13896.1|13898.6|13896.2|13897.2|13895.4|245
1619478000000|2021-04-26 23:00:00|13897.7|13896.2|13897.7|13896.2|13899.3|13897.8|13896.8|13895.6|173
1619478300000|2021-04-26 23:05:00|13897.6|13896.1|13896|13895.1|13898.4|13897.1|13896|13894.5|159
1619478600000|2021-04-26 23:10:00|13896.3|13894.8|13895.7|13894.2|13896.5|13895.1|13895|13893.6|134
1619478900000|2021-04-26 23:15:00|13895.6|13894.1|13893.9|13892.4|13896.3|13894.8|13893.2|13891.7|197
1619479200000|2021-04-26 23:20:00|13894|13892.5|13894.2|13892.7|13895.1|13893.6|13893.5|13892|155
1619479500000|2021-04-26 23:25:00|13894.1|13892.6|13895.6|13894.1|13895.8|13894.4|13893.8|13892.3|129
1619479800000|2021-04-26 23:30:00|13895.5|13894|13895.1|13893.6|13895.7|13894.4|13894.1|13892.6|154
1619480100000|2021-04-26 23:35:00|13895.2|13893.7|13896|13894.5|13896.3|13894.8|13894.2|13892.7|157
1619480400000|2021-04-26 23:40:00|13896.3|13894.8|13896.1|13894.6|13896.6|13895.3|13895.2|13894|126
1619480700000|2021-04-26 23:45:00|13896|13894.5|13896.4|13894.9|13897.2|13895.7|13895.1|13893.6|139
1619481000000|2021-04-26 23:50:00|13896.5|13895|13898.5|13897|13899.1|13897.6|13896.5|13895|191
1619481300000|2021-04-26 23:55:00|13898.4|13896.9|13895.7|13894.2|13898.5|13897.1|13895.5|13894|141
1619481600000|2021-04-27 00:00:00|13895.6|13894.1|13898.3|13896.8|13898.4|13897.2|13892.8|13891.8|313
1619481900000|2021-04-27 00:05:00|13898.4|13896.9|13899.8|13898.3|13900.5|13899|13897.9|13896.6|300
1619482200000|2021-04-27 00:10:00|13899.9|13898.4|13901.7|13900.2|13903|13901.5|13898.9|13897.9|291
1619482500000|2021-04-27 00:15:00|13901.8|13900.3|13900.3|13898.8|13902.8|13901.3|13899.2|13897.8|234
1619482800000|2021-04-27 00:20:00|13900.4|13898.9|13900.5|13899|13900.7|13899.2|13898.4|13896.9|235
1619483100000|2021-04-27 00:25:00|13900.4|13898.9|13898.9|13897.4|13901.7|13900.2|13898.2|13896.7|231
1619483400000|2021-04-27 00:30:00|13898.8|13897.3|13892.5|13891|13898.9|13897.8|13892.4|13891|302
1619483700000|2021-04-27 00:35:00|13892.4|13890.9|13889|13888.1|13892.4|13890.9|13888.6|13887.5|335
1619484000000|2021-04-27 00:40:00|13889.1|13888.2|13891.7|13890.8|13892.7|13891.3|13888.9|13888|193
1619484300000|2021-04-27 00:45:00|13891.6|13890.7|13892|13891.1|13892.6|13891.5|13889.8|13888.6|245
1619484600000|2021-04-27 00:50:00|13891.9|13891|13891.6|13890.1|13894.8|13893.3|13890.7|13889.2|518
1619484900000|2021-04-27 00:55:00|13891.2|13889.7|13892.7|13891.8|13893.5|13892.2|13890.1|13888.6|408
1619485200000|2021-04-27 01:00:00|13892.8|13891.9|13892.4|13890.9|13895.5|13894.1|13892.1|13890.8|301
1619485500000|2021-04-27 01:05:00|13892.2|13890.7|13888|13886.5|13892.3|13891|13887.3|13885.8|311
1619485800000|2021-04-27 01:10:00|13887.9|13886.4|13886.3|13884.8|13888.9|13887.5|13884.8|13883.5|257
1619486100000|2021-04-27 01:15:00|13886.4|13884.9|13886.9|13885.4|13887.2|13885.7|13882.6|13881.1|532
1619486400000|2021-04-27 01:20:00|13886.8|13885.3|13885.5|13884|13887.6|13886.3|13885.3|13883.8|335
1619486700000|2021-04-27 01:25:00|13885.6|13884.1|13887.1|13885.6|13887.3|13886.2|13885.3|13884|213
1619487000000|2021-04-27 01:30:00|13887.4|13885.9|13887.6|13886.1|13888.6|13887.3|13882.9|13881.7|465
1619487300000|2021-04-27 01:35:00|13887.4|13885.9|13888.8|13887.3|13888.9|13887.9|13885.2|13884.1|435
1619487600000|2021-04-27 01:40:00|13888.9|13887.4|13885.1|13884.2|13889.8|13888.4|13885.1|13883.8|286
1619487900000|2021-04-27 01:45:00|13885|13884.1|13886.3|13884.8|13888.5|13887.2|13884|13882.8|290
1619488200000|2021-04-27 01:50:00|13886|13885.1|13890.9|13889.4|13891.2|13889.8|13885.7|13884.2|301
1619488500000|2021-04-27 01:55:00|13889.9|13888.4|13889.1|13887.6|13889.9|13888.4|13884.1|13882.7|462
1619488800000|2021-04-27 02:00:00|13889.2|13887.7|13887.4|13885.9|13890.5|13889.2|13886.3|13885.1|376
1619489100000|2021-04-27 02:05:00|13887.1|13886.2|13884.6|13883.1|13887.6|13886.4|13883.9|13882.6|270
1619489400000|2021-04-27 02:10:00|13884.4|13883.5|13886.9|13885.4|13889|13887.5|13882.1|13880.8|320
1619489700000|2021-04-27 02:15:00|13886.8|13885.3|13885.1|13883.6|13887.7|13886.3|13884.9|13883.4|290
1619490000000|2021-04-27 02:20:00|13885.2|13883.7|13882.1|13880.6|13885.2|13884.3|13880.7|13879.8|238
1619490300000|2021-04-27 02:25:00|13882|13880.5|13877.3|13875.8|13882.2|13880.8|13877.3|13875.8|357
1619490600000|2021-04-27 02:30:00|13877.4|13875.9|13878|13876.5|13878.2|13876.7|13876.3|13874.9|220
1619490900000|2021-04-27 02:35:00|13877.9|13876.4|13877.8|13876.3|13878.5|13877.2|13876.3|13875|216
1619491200000|2021-04-27 02:40:00|13877.9|13876.4|13876.3|13874.8|13877.9|13876.4|13876|13874.6|251
1619491500000|2021-04-27 02:45:00|13876.1|13874.6|13876.3|13874.8|13877|13875.6|13875.2|13873.9|194
1619491800000|2021-04-27 02:50:00|13876.4|13874.9|13880|13879.1|13880.4|13879.2|13876.4|13874.9|258
1619492100000|2021-04-27 02:55:00|13880.1|13879.2|13878.1|13877.2|13880.3|13879.2|13876.6|13875.1|296
1619492400000|2021-04-27 03:00:00|13878|13877.1|13878|13876.5|13879.4|13878.2|13876.8|13875.6|442
1619492700000|2021-04-27 03:05:00|13877.5|13876|13878.3|13876.8|13879.9|13878.4|13876.9|13875.5|325
1619493000000|2021-04-27 03:10:00|13878.4|13876.9|13881.4|13879.9|13881.5|13880|13878.2|13876.7|265
1619493300000|2021-04-27 03:15:00|13881.3|13879.8|13882.6|13881.1|13884|13882.5|13880.8|13879.6|236
1619493600000|2021-04-27 03:20:00|13882.7|13881.2|13883|13882.1|13884.4|13883.2|13882.3|13880.8|241
1619493900000|2021-04-27 03:25:00|13883.1|13881.6|13882.1|13881.2|13883.6|13882.4|13882|13880.8|223
1619494200000|2021-04-27 03:30:00|13882.5|13881|13883.6|13882.1|13885.6|13884.1|13881.7|13880.2|218
1619494500000|2021-04-27 03:35:00|13883.4|13882.5|13885.4|13883.9|13885.6|13884.4|13883.2|13882|196
1619494800000|2021-04-27 03:40:00|13885.3|13883.8|13884.4|13882.9|13885.4|13883.9|13883.1|13881.8|136
1619495100000|2021-04-27 03:45:00|13884.3|13882.8|13882.9|13881.4|13884.6|13883.1|13882.1|13881|159
1619495400000|2021-04-27 03:50:00|13882.8|13881.3|13880.6|13879.7|13883.5|13882.1|13879.9|13878.8|270
1619495700000|2021-04-27 03:55:00|13880.5|13879.6|13881.4|13879.9|13882.5|13881.3|13879.9|13878.5|168
1619496000000|2021-04-27 04:00:00|13881.3|13879.8|13880.4|13878.9|13882.3|13881.1|13879.8|13878.6|177
1619496300000|2021-04-27 04:05:00|13880.5|13879|13882|13880.5|13883.1|13881.6|13880.1|13878.8|183
1619496600000|2021-04-27 04:10:00|13881.8|13880.9|13884.1|13882.6|13885.1|13883.6|13881.8|13880.8|172
1619496900000|2021-04-27 04:15:00|13884.2|13882.7|13885.3|13883.8|13885.6|13884.4|13884.1|13882.7|196
1619497200000|2021-04-27 04:20:00|13885.4|13883.9|13888.2|13886.7|13888.8|13887.5|13885.1|13883.9|163
1619497500000|2021-04-27 04:25:00|13888.3|13886.8|13890.3|13888.8|13891.6|13890.3|13887.9|13886.7|240
1619497800000|2021-04-27 04:30:00|13890.2|13889.3|13890.2|13888.7|13890.7|13889.6|13889.1|13887.8|193
1619498100000|2021-04-27 04:35:00|13890.3|13888.8|13887.3|13886.4|13890.3|13888.8|13887|13885.7|146
1619498400000|2021-04-27 04:40:00|13887.4|13886.5|13888.7|13887.2|13889|13887.7|13887.4|13886.2|156
1619498700000|2021-04-27 04:45:00|13888.8|13887.3|13888.5|13887|13890.2|13889|13888.5|13887|174
1619499000000|2021-04-27 04:50:00|13888.6|13887.1|13889.2|13888.3|13889.6|13888.3|13888|13886.7|143
1619499300000|2021-04-27 04:55:00|13889.1|13888.2|13889.4|13888.5|13891.1|13889.9|13887.9|13886.8|199
1619499600000|2021-04-27 05:00:00|13889.5|13888.6|13890.7|13889.2|13890.9|13889.4|13888.5|13887.4|236
1619499900000|2021-04-27 05:05:00|13890.8|13889.3|13891|13889.5|13891.7|13890.5|13890.2|13888.7|196
1619500200000|2021-04-27 05:10:00|13890.9|13889.4|13889.1|13888.2|13891.2|13890.1|13888.8|13887.5|210
1619500500000|2021-04-27 05:15:00|13889|13888.1|13889.3|13888.4|13890.1|13889|13888.8|13887.7|180
1619500800000|2021-04-27 05:20:00|13889.2|13888.3|13890.1|13888.6|13891.9|13890.4|13888.8|13887.9|188
1619501100000|2021-04-27 05:25:00|13890.2|13888.7|13893.6|13892.1|13893.8|13892.4|13889.9|13888.4|215
1619501400000|2021-04-27 05:30:00|13893.7|13892.2|13896.5|13895|13897.4|13896.2|13893.6|13892.1|249
1619501700000|2021-04-27 05:35:00|13896.6|13895.1|13893.3|13891.8|13896.6|13895.1|13892.3|13891.1|197
1619502000000|2021-04-27 05:40:00|13893.4|13891.9|13895.5|13894.6|13896.2|13895.3|13893.4|13891.9|191
1619502300000|2021-04-27 05:45:00|13895.6|13894.7|13895.8|13894.3|13896.3|13895.4|13892.9|13892|353
1619502600000|2021-04-27 05:50:00|13895.5|13894.6|13890.3|13889.4|13897.3|13896.1|13890.1|13889.2|230
1619502900000|2021-04-27 05:55:00|13890.4|13889.5|13894.1|13892.6|13894.2|13893|13888.1|13887|390
1619503200000|2021-04-27 06:00:00|13894.2|13892.7|13894|13893.1|13897|13896.1|13890.4|13889.5|398
1619503500000|2021-04-27 06:05:00|13893.9|13893|13896.6|13895.1|13898.2|13897.2|13893.3|13892.3|436
1619503800000|2021-04-27 06:10:00|13896.3|13894.8|13890|13889.1|13896.3|13895.2|13889.3|13888|378
1619504100000|2021-04-27 06:15:00|13890.3|13889.4|13891.8|13890.9|13894|13893.1|13887.6|13886.7|361
1619504400000|2021-04-27 06:20:00|13891.7|13890.8|13887.7|13886.2|13894.4|13893.2|13887|13885.8|437
1619504700000|2021-04-27 06:25:00|13887.4|13886.5|13892.9|13891.4|13894.4|13893.2|13887.4|13886.1|457
1619505000000|2021-04-27 06:30:00|13892.8|13891.3|13892.3|13890.8|13896.8|13895.4|13890.7|13889.7|432
1619505300000|2021-04-27 06:35:00|13892.2|13890.7|13887.4|13885.9|13894.1|13893.2|13883.6|13882.5|463
1619505600000|2021-04-27 06:40:00|13887.3|13885.8|13885.7|13884.2|13887.4|13886.2|13882.4|13881.2|419
1619505900000|2021-04-27 06:45:00|13885.5|13884|13883.1|13882.2|13885.5|13884.3|13879.1|13877.9|420
1619506200000|2021-04-27 06:50:00|13883.2|13882.3|13884|13882.5|13884.3|13883.2|13880.9|13880|331
1619506500000|2021-04-27 06:55:00|13883.7|13882.2|13887.2|13886.3|13887.3|13886.4|13882.4|13881.2|365
1619506800000|2021-04-27 07:00:00|13887.3|13886.4|13900.5|13899|13900.6|13899.2|13886.4|13885.5|653
1619507100000|2021-04-27 07:05:00|13900.4|13898.9|13886.9|13885.4|13901.7|13900.2|13885.8|13884.3|741
1619507400000|2021-04-27 07:10:00|13887|13885.5|13881.4|13879.9|13889.6|13888.2|13880.7|13879.3|558
1619507700000|2021-04-27 07:15:00|13881.5|13880|13883.2|13882.3|13885.7|13884.2|13880|13878.9|534
1619508000000|2021-04-27 07:20:00|13883.1|13882.2|13884.9|13883.4|13886.2|13885|13881.5|13880.3|488
1619508300000|2021-04-27 07:25:00|13884.7|13883.2|13875.3|13873.8|13886.9|13885.8|13871.9|13870.6|731
1619508600000|2021-04-27 07:30:00|13875.2|13873.7|13872.8|13871.3|13876.3|13875.4|13870.1|13869.2|597
1619508900000|2021-04-27 07:35:00|13872.9|13871.4|13876.5|13875|13877.5|13876.4|13871.8|13870.8|476
1619509200000|2021-04-27 07:40:00|13876.3|13874.8|13881.5|13880|13883.6|13882.1|13875.9|13874.4|596
1619509500000|2021-04-27 07:45:00|13881.6|13880.1|13881.8|13880.3|13883.7|13882.4|13878.9|13877.9|403
1619509800000|2021-04-27 07:50:00|13881.9|13880.4|13888|13887.1|13889.2|13888|13880.9|13879.9|439
1619510100000|2021-04-27 07:55:00|13888.3|13886.8|13887.1|13885.6|13890.3|13889.2|13885.3|13883.8|526
1619510400000|2021-04-27 08:00:00|13887.2|13885.7|13886.9|13886|13888.1|13886.6|13882.1|13880.9|503
1619510700000|2021-04-27 08:05:00|13887|13886.1|13887.2|13885.7|13890.4|13889.2|13885.5|13884|593
1619511000000|2021-04-27 08:10:00|13886.6|13885.1|13879.5|13878|13886.9|13885.6|13877|13875.8|691
1619511300000|2021-04-27 08:15:00|13879.4|13877.9|13878.9|13878|13883.8|13882.8|13877.1|13876.2|583
1619511600000|2021-04-27 08:20:00|13878.8|13877.9|13881.1|13879.6|13884.4|13883.3|13878.2|13877.2|584
1619511900000|2021-04-27 08:25:00|13881.2|13879.7|13877.3|13875.8|13882.7|13881.2|13874.1|13872.7|484
1619512200000|2021-04-27 08:30:00|13876.8|13875.9|13875.2|13873.7|13877.3|13876|13873|13872.1|442
1619512500000|2021-04-27 08:35:00|13875.3|13873.8|13874.7|13873.8|13878.5|13877.3|13874.4|13872.9|417
1619512800000|2021-04-27 08:40:00|13874.8|13873.9|13873.7|13872.2|13876.5|13875.5|13873.2|13872|354
1619513100000|2021-04-27 08:45:00|13873.6|13872.1|13868|13867.1|13873.7|13872.3|13867.1|13866.1|537
1619513400000|2021-04-27 08:50:00|13867.5|13866.6|13862.6|13861.7|13868.2|13867.3|13861|13859.8|590
1619513700000|2021-04-27 08:55:00|13862.5|13861.6|13860.3|13859.4|13863.1|13862.2|13859.1|13858.2|392
1619514000000|2021-04-27 09:00:00|13860.4|13859.5|13865.3|13864.4|13865.5|13864.4|13859|13858.1|420
1619514300000|2021-04-27 09:05:00|13866|13864.5|13868.5|13867|13871.4|13870|13864.3|13862.8|657
1619514600000|2021-04-27 09:10:00|13868.4|13866.9|13863.9|13862.4|13870.4|13869.2|13861.9|13860.9|578
1619514900000|2021-04-27 09:15:00|13863.8|13862.3|13863.6|13862.1|13867.3|13866.2|13862.9|13861.6|437
1619515200000|2021-04-27 09:20:00|13863.7|13862.2|13868.1|13866.6|13868.6|13867.3|13863|13861.8|403
1619515500000|2021-04-27 09:25:00|13868.2|13866.7|13868.2|13867.3|13870.7|13869.4|13866.9|13865.9|398
1619515800000|2021-04-27 09:30:00|13868.5|13867|13872.1|13871.2|13872.7|13871.5|13868|13866.5|478
1619516100000|2021-04-27 09:35:00|13872.2|13871.3|13874.6|13873.1|13875.5|13874.4|13871|13869.8|453
1619516400000|2021-04-27 09:40:00|13874.4|13872.9|13877.9|13877|13878.6|13877.5|13873.7|13872.8|397
1619516700000|2021-04-27 09:45:00|13877.8|13876.9|13881.3|13880.4|13882.5|13881.6|13875.9|13874.7|536
1619517000000|2021-04-27 09:50:00|13881.5|13880.6|13876.7|13875.8|13882.2|13881.1|13875.3|13874.1|597
1619517300000|2021-04-27 09:55:00|13876.6|13875.7|13886|13884.5|13886.6|13885.7|13876.6|13875.7|663
1619517600000|2021-04-27 10:00:00|13886.4|13884.9|13882.5|13881.6|13889.5|13888.3|13882.2|13881.1|503
1619517900000|2021-04-27 10:05:00|13882.4|13881.5|13890|13888.5|13890.4|13889.4|13882.2|13881.3|557
1619518200000|2021-04-27 10:10:00|13889.9|13888.4|13895.4|13894.5|13896.7|13895.8|13889|13887.8|519
1619518500000|2021-04-27 10:15:00|13895.3|13894.4|13891.2|13890.3|13898.1|13897.1|13891|13889.9|548
1619518800000|2021-04-27 10:20:00|13891.1|13890.2|13893.8|13892.9|13894.4|13893.3|13889.1|13888|561
1619519100000|2021-04-27 10:25:00|13894.4|13893.5|13897.1|13895.6|13897.2|13896.1|13891|13889.9|447
1619519400000|2021-04-27 10:30:00|13897.2|13895.7|13906.1|13905.2|13907.6|13906.1|13896.8|13895.3|607
1619519700000|2021-04-27 10:35:00|13906|13905.1|13910.2|13909.3|13912.8|13911.3|13902.8|13901.6|525
1619520000000|2021-04-27 10:40:00|13910.7|13909.8|13910.3|13908.8|13910.9|13910|13906.7|13905.5|491
1619520300000|2021-04-27 10:45:00|13910.2|13908.7|13912.5|13911|13916|13914.7|13907.9|13906.8|552
1619520600000|2021-04-27 10:50:00|13912.6|13911.1|13914.3|13912.8|13916.7|13915.3|13911.4|13910|533
1619520900000|2021-04-27 10:55:00|13914.2|13912.7|13912|13911.1|13917.3|13916.4|13910.8|13909.7|696
1619521200000|2021-04-27 11:00:00|13912.3|13910.8|13911.7|13910.2|13912.9|13912|13906.2|13904.9|720
1619521500000|2021-04-27 11:05:00|13911.4|13910.5|13909.2|13908.3|13912|13911.1|13907.9|13906.6|343
1619521800000|2021-04-27 11:10:00|13909.3|13908.4|13912.8|13911.9|13913.7|13912.4|13909.2|13908.3|377
1619522100000|2021-04-27 11:15:00|13913|13912.1|13915.8|13914.3|13916|13914.9|13911|13910|349
1619522400000|2021-04-27 11:20:00|13915.9|13914.4|13909.8|13908.9|13916.9|13915.8|13909.2|13908.3|456
1619522700000|2021-04-27 11:25:00|13909.9|13909|13909.9|13909|13911|13910|13909|13907.9|393
1619523000000|2021-04-27 11:30:00|13909.7|13908.8|13913.1|13912.2|13916|13915.1|13909.2|13908.3|379
1619523300000|2021-04-27 11:35:00|13913.3|13912.4|13911.9|13911|13915.5|13914.3|13909.7|13908.7|404
1619523600000|2021-04-27 11:40:00|13912|13911.1|13914.8|13913.9|13915.1|13914.2|13909.9|13908.8|390
1619523900000|2021-04-27 11:45:00|13914.9|13914|13917.5|13916|13918.3|13917.4|13914.6|13913.7|576
1619524200000|2021-04-27 11:50:00|13917.4|13915.9|13913.4|13911.9|13917.7|13916.2|13909|13908.1|648
1619524500000|2021-04-27 11:55:00|13913.3|13911.8|13907.7|13906.2|13913.5|13912.2|13903.9|13903|783
1619524800000|2021-04-27 12:00:00|13907.8|13906.3|13911.6|13910.1|13911.6|13910.7|13904|13902.9|557
1619525100000|2021-04-27 12:05:00|13911.4|13910.5|13908.4|13907.5|13914.3|13913.1|13907.8|13906.9|485
1619525400000|2021-04-27 12:10:00|13908.9|13907.4|13911.8|13910.3|13911.9|13911|13906|13904.9|471
1619525700000|2021-04-27 12:15:00|13911.5|13910.6|13913.3|13912.4|13914.9|13914|13910.4|13909.1|283
1619526000000|2021-04-27 12:20:00|13913.4|13912.5|13911.8|13910.9|13917.1|13916.2|13911.8|13910.9|336
1619526300000|2021-04-27 12:25:00|13911.9|13911|13907|13906.1|13914.1|13913.2|13904.8|13903.7|433
1619526600000|2021-04-27 12:30:00|13906.9|13906|13900.9|13900|13907|13906|13899.7|13898.8|456
1619526900000|2021-04-27 12:35:00|13901.2|13899.7|13896.1|13894.6|13901.2|13899.8|13894.1|13893|540
1619527200000|2021-04-27 12:40:00|13896|13894.5|13899.8|13898.3|13902|13900.5|13895.6|13894.1|472
1619527500000|2021-04-27 12:45:00|13899.7|13898.2|13902.8|13901.9|13908.2|13907.1|13898.2|13897.3|497
1619527800000|2021-04-27 12:50:00|13902.9|13902|13896.3|13895.4|13903|13902|13895.8|13894.8|450
1619528100000|2021-04-27 12:55:00|13896.2|13895.3|13905.2|13903.7|13905.3|13904.4|13893|13892.1|535
1619528400000|2021-04-27 13:00:00|13905.3|13904.3|13895.9|13895|13906.3|13905.1|13893.8|13892.5|518
1619528700000|2021-04-27 13:05:00|13896|13895.1|13901.4|13899.9|13901.8|13900.4|13895.9|13894.9|610
1619529000000|2021-04-27 13:10:00|13901.1|13899.6|13895.6|13894.7|13901.1|13899.7|13895.6|13894.3|502
1619529300000|2021-04-27 13:15:00|13895.7|13894.8|13897.2|13896.3|13899.5|13898.3|13895|13893.8|514
1619529600000|2021-04-27 13:20:00|13896.9|13896|13891|13890.1|13899|13897.6|13891|13889.7|504
1619529900000|2021-04-27 13:25:00|13891.8|13890.9|13889.4|13888.5|13891.8|13890.9|13887.8|13886.9|393
1619530200000|2021-04-27 13:30:00|13889.1|13888.2|13888|13887.1|13892.3|13891.2|13887.2|13886.1|450
1619530500000|2021-04-27 13:35:00|13888.2|13887.3|13893.4|13892.5|13894.3|13893|13886.8|13885.9|404
1619530800000|2021-04-27 13:40:00|13893.3|13892.4|13893.8|13892.3|13894|13892.8|13890.3|13889.3|492
1619531100000|2021-04-27 13:45:00|13893.1|13892.2|13899.8|13898.9|13901.7|13900.7|13893.1|13892|482
1619531400000|2021-04-27 13:50:00|13899.2|13898.3|13903.4|13901.9|13905.1|13904.1|13898.7|13897.8|614
1619531700000|2021-04-27 13:55:00|13903|13902.1|13901.8|13900.3|13904.9|13904|13897.7|13896.4|496
1619532000000|2021-04-27 14:00:00|13902|13900.5|13907.1|13906.2|13908.1|13906.9|13898.3|13896.8|564
1619532300000|2021-04-27 14:05:00|13907.4|13905.9|13909.9|13909|13912.3|13911.1|13907.3|13905.8|660
1619532600000|2021-04-27 14:10:00|13910.1|13909.2|13912.6|13911.7|13913.4|13912.2|13907|13905.8|642
1619532900000|2021-04-27 14:15:00|13912.5|13911.6|13909|13908.1|13913|13911.9|13907.2|13906.3|764
1619533200000|2021-04-27 14:20:00|13908.9|13908|13907.9|13906.4|13912.4|13911.3|13906.1|13905.2|562
1619533500000|2021-04-27 14:25:00|13907.4|13905.9|13905|13904.1|13908.6|13907.5|13905|13903.9|545
1619533800000|2021-04-27 14:30:00|13905.3|13903.8|13912.2|13911.3|13914.4|13912.9|13905|13903.7|623
1619534100000|2021-04-27 14:35:00|13912.1|13911.2|13911.8|13910.9|13916.6|13915.4|13911.6|13910.4|717
1619534400000|2021-04-27 14:40:00|13911.7|13910.8|13908.9|13908|13914.4|13913.5|13905.8|13904.7|689
1619534700000|2021-04-27 14:45:00|13909|13908.1|13921.1|13920.2|13922.1|13921.2|13907.4|13906.5|698
1619535000000|2021-04-27 14:50:00|13921.3|13920.4|13920.1|13919.2|13924.6|13923.7|13916.4|13915.5|650
1619535300000|2021-04-27 14:55:00|13919.3|13918.4|13915.7|13914.8|13920|13919.1|13913|13912.1|953
1619535600000|2021-04-27 15:00:00|13915.2|13914.3|13913.6|13912.7|13916.4|13915.2|13912.9|13912|673
1619535900000|2021-04-27 15:05:00|13913.7|13912.8|13913.7|13912.8|13916.5|13915.3|13912.8|13911.9|493
1619536200000|2021-04-27 15:10:00|13913.6|13912.7|13913.9|13913|13915.9|13915|13913.1|13912.2|378
1619536500000|2021-04-27 15:15:00|13913.8|13912.9|13921.3|13920.4|13921.8|13920.6|13911.9|13910.9|440
1619536800000|2021-04-27 15:20:00|13921.2|13920.3|13920.7|13919.8|13921.9|13921|13918.1|13916.8|525
1619537100000|2021-04-27 15:25:00|13920.2|13919.3|13920.5|13919.6|13922.3|13921.2|13919.3|13918.4|487
1619537400000|2021-04-27 15:30:00|13920.8|13919.3|13916.9|13916|13922.8|13921.9|13916.2|13915|593
1619537700000|2021-04-27 15:35:00|13917|13916.1|13918.1|13917.2|13920.9|13919.9|13914.9|13914|584
1619538000000|2021-04-27 15:40:00|13918.2|13917.3|13917.9|13917|13918.3|13917.4|13915.3|13914.4|425
1619538300000|2021-04-27 15:45:00|13918|13917.1|13910.9|13910|13918.2|13917.3|13910.2|13909.3|357
1619538600000|2021-04-27 15:50:00|13910.7|13909.8|13913.1|13912.2|13916.7|13915.8|13910|13909.1|353
1619538900000|2021-04-27 15:55:00|13913.2|13912.3|13907.9|13907|13913.3|13912.4|13907.7|13906.6|425
1619539200000|2021-04-27 16:00:00|13908.2|13907.3|13912|13911.1|13912.5|13911.6|13907.4|13906.5|341
1619539500000|2021-04-27 16:05:00|13911.9|13911|13907|13906.1|13913.1|13912.2|13904.5|13903.6|432
1619539800000|2021-04-27 16:10:00|13906.9|13906|13905|13904.1|13907.2|13906.3|13902.4|13901.5|461
1619540100000|2021-04-27 16:15:00|13905.1|13904.2|13901.1|13900.2|13905.3|13904.4|13899|13898.1|364
1619540400000|2021-04-27 16:20:00|13901|13900.1|13900.1|13899.2|13901|13900.1|13897.1|13896.2|411
1619540700000|2021-04-27 16:25:00|13900.2|13899.3|13899.4|13898.5|13900.8|13899.9|13899|13898.1|206
1619541000000|2021-04-27 16:30:00|13899.8|13898.3|13904.9|13904|13906|13905.1|13899.6|13898.3|456
1619541300000|2021-04-27 16:35:00|13904.8|13903.9|13910.9|13910|13912.5|13911.6|13904.1|13903|456
1619541600000|2021-04-27 16:40:00|13910.6|13909.7|13912.4|13911.5|13912.8|13911.9|13908.9|13907.9|527
1619541900000|2021-04-27 16:45:00|13912.3|13911.4|13914.1|13913.2|13915.2|13914.3|13910|13909.1|548
1619542200000|2021-04-27 16:50:00|13914.2|13913.3|13909.9|13909|13914.2|13913.3|13908.8|13907.9|362
1619542500000|2021-04-27 16:55:00|13909.8|13908.9|13906.5|13905.6|13910.7|13909.5|13904.8|13903.9|438
1619542800000|2021-04-27 17:00:00|13906.3|13905.4|13913.4|13912.5|13915.2|13914.2|13905.9|13905|496
1619543100000|2021-04-27 17:05:00|13913.5|13912.6|13913.9|13913|13915.4|13914.3|13912.1|13911.2|387
1619543400000|2021-04-27 17:10:00|13914|13913.1|13914.5|13913.6|13915.1|13914.2|13912.3|13911.4|365
1619543700000|2021-04-27 17:15:00|13914.6|13913.7|13912.9|13912|13915.1|13914.2|13912.8|13911.9|279
1619544000000|2021-04-27 17:20:00|13913|13912.1|13911.9|13911|13913.9|13913|13911.4|13910.5|207
1619544300000|2021-04-27 17:25:00|13911.8|13910.9|13911|13910.1|13912.2|13911.3|13910.8|13909.9|210
1619544600000|2021-04-27 17:30:00|13910.9|13910|13912|13911.1|13912.2|13911.3|13909.8|13908.9|241
1619544900000|2021-04-27 17:35:00|13912.1|13911.2|13910.7|13909.8|13913.5|13912.6|13910.7|13909.8|248
1619545200000|2021-04-27 17:40:00|13910.8|13909.9|13909|13908.1|13911|13910.1|13908.9|13908|187
1619545500000|2021-04-27 17:45:00|13908.9|13908|13908.7|13907.8|13910.3|13909.4|13908.2|13907.1|393
1619545800000|2021-04-27 17:50:00|13908.8|13907.9|13910|13909.1|13910.6|13909.7|13908.7|13907.8|216
1619546100000|2021-04-27 17:55:00|13910.1|13909.2|13909.7|13908.8|13910.2|13909.3|13908.1|13907.2|239
1619546400000|2021-04-27 18:00:00|13909.8|13908.9|13908.8|13907.9|13911|13910.1|13908.1|13907.2|342
1619546700000|2021-04-27 18:05:00|13908.7|13907.8|13908.1|13907.2|13909.1|13908.2|13907|13906.1|368
1619547000000|2021-04-27 18:10:00|13908|13907.1|13904.3|13903.4|13908.1|13907.2|13904|13903.1|244
1619547300000|2021-04-27 18:15:00|13904.4|13903.5|13905.8|13904.9|13906.1|13905.2|13903.7|13902.8|276
1619547600000|2021-04-27 18:20:00|13905.7|13904.8|13906.2|13905.3|13907.4|13906.5|13904.2|13903.1|275
1619547900000|2021-04-27 18:25:00|13906.3|13905.4|13909|13908.1|13909.6|13908.7|13906.3|13905.4|276
1619548200000|2021-04-27 18:30:00|13909.1|13908.2|13908.9|13908|13909.2|13908.3|13908.1|13907.2|192
1619548500000|2021-04-27 18:35:00|13908.8|13907.9|13908.1|13907.2|13909.2|13908.3|13907.9|13907|203
1619548800000|2021-04-27 18:40:00|13908.2|13907.3|13907.8|13906.9|13909.3|13908.4|13906.9|13906|253
1619549100000|2021-04-27 18:45:00|13907.7|13906.8|13905.8|13904.9|13908.4|13907.5|13905|13904.1|339
1619549400000|2021-04-27 18:50:00|13905.6|13904.7|13905.1|13904.2|13906.4|13905.5|13904.4|13903.5|306
1619549700000|2021-04-27 18:55:00|13905|13904.1|13902.4|13901.5|13905.9|13905|13902.1|13901.2|344
1619550000000|2021-04-27 19:00:00|13902.3|13901.4|13903.3|13902.4|13903.6|13902.6|13901.4|13900.5|310
1619550300000|2021-04-27 19:05:00|13903.4|13902.5|13902.3|13901.4|13903.5|13902.6|13902.2|13900.9|185
1619550600000|2021-04-27 19:10:00|13902.2|13901.3|13905.2|13904.3|13905.4|13904.5|13901.8|13900.8|227
1619550900000|2021-04-27 19:15:00|13905.3|13904.4|13904.5|13903.6|13905.4|13904.5|13904|13902.9|203
1619551200000|2021-04-27 19:20:00|13904.7|13903.8|13904|13903.1|13905|13904.1|13903.4|13902.5|195
1619551500000|2021-04-27 19:25:00|13903.9|13903|13902.9|13902|13904.1|13903.2|13902.5|13901.6|133
1619551800000|2021-04-27 19:30:00|13902.8|13901.9|13901.2|13900.3|13903|13902.1|13901.1|13900.2|187
1619552100000|2021-04-27 19:35:00|13901.3|13900.4|13902.2|13901.3|13902.7|13901.8|13901.2|13900.3|195
1619552400000|2021-04-27 19:40:00|13902.1|13901.2|13902.1|13901.2|13903.3|13902.4|13902|13901.1|159
1619552700000|2021-04-27 19:45:00|13902.3|13901.4|13906.2|13905.3|13906.4|13905.5|13901.9|13901|246
1619553000000|2021-04-27 19:50:00|13906.3|13905.4|13905|13904.1|13906.3|13905.4|13903.9|13903|185
1619553300000|2021-04-27 19:55:00|13905.1|13904.2|13905.2|13904.3|13907.7|13906.8|13905|13904.1|371
1619553600000|2021-04-27 20:00:00|13905.3|13904.4|13907.1|13906.2|13908.3|13907.4|13904.7|13903.8|287
1619553900000|2021-04-27 20:05:00|13907|13906.1|13906.1|13905.2|13907|13906.1|13906|13904.8|113
1619554200000|2021-04-27 20:10:00|13906|13905.1|13905.1|13904.2|13906.4|13905.4|13905|13903.8|113
1619554500000|2021-04-27 20:15:00|13905.2|13904.3|13905.1|13904.2|13905.7|13904.5|13904.1|13903.2|84
1619554800000|2021-04-27 20:20:00|13905.3|13904.4|13904.3|13903.4|13905.8|13904.9|13903.9|13902.9|124
1619555100000|2021-04-27 20:25:00|13904.4|13903.5|13905.3|13904.4|13906.2|13905.3|13904.2|13903|137
1619555400000|2021-04-27 20:30:00|13905.2|13904.3|13906.1|13905.2|13906.4|13905.5|13904.8|13903.8|138
1619555700000|2021-04-27 20:35:00|13906.2|13905.3|13905.4|13903.9|13906.2|13905.3|13904.9|13903.8|100
1619556000000|2021-04-27 20:40:00|13905.3|13903.8|13904.7|13903.8|13906|13904.7|13904.2|13902.9|146
1619556300000|2021-04-27 20:45:00|13905|13904.1|13904.8|13903.3|13905.8|13904.6|13904.5|13903.1|170
1619556600000|2021-04-27 20:50:00|13904.7|13903.2|13907.5|13906|13907.5|13906|13904.5|13903|202
1619556900000|2021-04-27 20:55:00|13907.6|13906.1|13913.9|13905.5|13914.8|13908.8|13907.2|13905.4|357
1619557200000|2021-04-27 21:00:00|13911.3|13907.7|13913.6|13907.8|13915.8|13908.3|13911.3|13907.3|60
1619557500000|2021-04-27 21:05:00|13915.2|13907.9|13912.1|13906|13915.6|13909.1|13911.4|13904.9|1333
1619557800000|2021-04-27 21:10:00|13911.9|13906.2|13910.2|13900.2|13914.7|13906.6|13908.3|13899|1412
1619558100000|2021-04-27 21:15:00|13910.5|13900.5|13908.4|13899|13912.6|13902.6|13908|13898.3|1209
1619558400000|2021-04-27 21:20:00|13908.2|13899.4|13905.9|13899.2|13909.1|13899.9|13902.5|13892.5|571
1619558700000|2021-04-27 21:25:00|13905.6|13899.3|13906.2|13896.2|13908|13900.4|13904.1|13894.6|283
1619559000000|2021-04-27 21:30:00|13906.4|13896.4|13905.7|13897.3|13907.4|13898.3|13904.6|13895.6|199
1619559300000|2021-04-27 21:35:00|13905.8|13897.1|13905.8|13895.9|13906.5|13897.3|13901.2|13893.2|352
1619559600000|2021-04-27 21:40:00|13905.9|13896|13905.2|13896|13906.2|13897.5|13903.7|13894.3|335
1619559900000|2021-04-27 21:45:00|13904.8|13897.2|13905.7|13898.7|13906.6|13899.5|13903.7|13895|1159
1619560200000|2021-04-27 21:50:00|13905.6|13898.5|13905.9|13898.2|13906.2|13900.2|13904.3|13897|915
1619560500000|2021-04-27 21:55:00|13905.8|13898.3|13911.1|13903.7|13913.6|13905|13904.9|13896.1|1181
1619560800000|2021-04-27 22:00:00|13911|13903.6|13904.7|13901.3|13912.6|13904.2|13904.3|13900.8|845
1619561100000|2021-04-27 22:05:00|13905|13901.6|13904.9|13901.4|13905.4|13902.2|13903.7|13901|210
1619561400000|2021-04-27 22:10:00|13904.8|13901.3|13900.6|13898.2|13905.3|13901.8|13900.1|13898.1|371
1619561700000|2021-04-27 22:15:00|13900.7|13898.1|13902.1|13899.8|13903.5|13901.3|13900.6|13898|241
1619562000000|2021-04-27 22:20:00|13901.8|13900.3|13902.6|13900.5|13903.2|13901|13901.7|13899.8|221
1619562300000|2021-04-27 22:25:00|13902.9|13900.2|13901.4|13899.9|13903.1|13901.2|13901.2|13899.4|170
1619562600000|2021-04-27 22:30:00|13901.8|13900.3|13903.6|13901.3|13904.2|13902.3|13900.8|13898.9|385
1619562900000|2021-04-27 22:35:00|13903.7|13901.2|13904|13901.7|13905.2|13903.3|13902.7|13900.9|220
1619563200000|2021-04-27 22:40:00|13903.6|13902.1|13905.1|13903.6|13905.2|13903.7|13902.6|13900.7|162
1619563500000|2021-04-27 22:45:00|13905.2|13903.7|13905.1|13903.6|13906.2|13904.4|13904.5|13902.7|158
1619563800000|2021-04-27 22:50:00|13905|13904.1|13903.2|13901.7|13905.2|13904.1|13902.5|13900.9|140
1619564100000|2021-04-27 22:55:00|13903.4|13901.9|13904.3|13902.8|13905.4|13903.4|13903.2|13901.2|152
1619564400000|2021-04-27 23:00:00|13904.4|13902.9|13905|13903.5|13906.4|13905|13904.2|13902.7|188
1619564700000|2021-04-27 23:05:00|13905.1|13903.6|13905.1|13904.2|13906.4|13904.9|13905|13903.5|135
1619565000000|2021-04-27 23:10:00|13905|13903.6|13905.4|13903.9|13905.5|13904.2|13904.3|13902.8|154
1619565300000|2021-04-27 23:15:00|13905.3|13903.8|13902.4|13900.9|13905.4|13903.9|13902.4|13900.9|127
1619565600000|2021-04-27 23:20:00|13902.6|13901.1|13904.6|13903.1|13905|13903.5|13902.5|13901|82
1619565900000|2021-04-27 23:25:00|13904.7|13903.2|13904|13902.5|13904.7|13903.5|13903.1|13901.8|99
1619566200000|2021-04-27 23:30:00|13903.7|13902.8|13906.5|13905|13906.7|13905.6|13903.5|13902|153
1619566500000|2021-04-27 23:35:00|13906.4|13904.9|13906.9|13906|13907.7|13906.5|13906|13904.7|168
1619566800000|2021-04-27 23:40:00|13907.2|13905.7|13904.4|13902.9|13907.2|13905.7|13904|13902.5|131
1619567100000|2021-04-27 23:45:00|13904.3|13902.8|13904.5|13903|13905.5|13904|13904.2|13902.7|170
1619567400000|2021-04-27 23:50:00|13904.4|13902.9|13904.5|13903|13905|13903.6|13903.9|13902.4|142
1619567700000|2021-04-27 23:55:00|13904.4|13902.9|13903.8|13902.3|13905.7|13904.4|13903.7|13902.2|160
1619568000000|2021-04-28 00:00:00|13903.9|13902.4|13901.1|13900.2|13904.3|13902.8|13898.2|13896.7|381
1619568300000|2021-04-28 00:05:00|13901|13900.1|13901.5|13900.6|13903.2|13902.3|13900.1|13899|211
1619568600000|2021-04-28 00:10:00|13901.6|13900.7|13900.4|13898.9|13902.7|13901.3|13899.3|13897.8|250
1619568900000|2021-04-28 00:15:00|13900.3|13898.8|13898.1|13897.2|13901|13899.5|13896.6|13895.5|261
1619569200000|2021-04-28 00:20:00|13898.2|13897.3|13896.9|13896|13899.6|13898.3|13896.1|13894.9|221
1619569500000|2021-04-28 00:25:00|13897.2|13895.7|13893.4|13891.9|13897.2|13896.2|13892.4|13891.3|297
1619569800000|2021-04-28 00:30:00|13893.1|13891.6|13892.1|13890.6|13894|13892.9|13890.7|13889.8|373
1619570100000|2021-04-28 00:35:00|13892.2|13890.7|13893.1|13891.6|13893.9|13893|13891.9|13890.7|282
1619570400000|2021-04-28 00:40:00|13893.2|13891.7|13891.1|13890.2|13894.5|13893.3|13891|13890.1|178
1619570700000|2021-04-28 00:45:00|13891.2|13890.3|13891.3|13890.4|13892.6|13891.1|13889.6|13888.4|222
1619571000000|2021-04-28 00:50:00|13891.2|13890.3|13889.3|13888.4|13892.3|13891.3|13888.6|13887.7|316
1619571300000|2021-04-28 00:55:00|13889.1|13888.2|13888.3|13887.4|13890.9|13889.9|13888|13887.1|353
1619571600000|2021-04-28 01:00:00|13888.4|13887.5|13890.5|13889|13892.8|13891.5|13888.3|13887.1|341
1619571900000|2021-04-28 01:05:00|13890.6|13889.1|13888.5|13887|13890.7|13889.4|13886.4|13884.9|352
1619572200000|2021-04-28 01:10:00|13888.4|13886.9|13883.6|13882.1|13892.3|13890.8|13882.9|13881.4|419
1619572500000|2021-04-28 01:15:00|13883.4|13881.9|13884.2|13883.3|13885|13883.7|13882|13880.8|373
1619572800000|2021-04-28 01:20:00|13884.3|13883.4|13884.3|13882.8|13885.9|13884.6|13884.1|13882.8|225
1619573100000|2021-04-28 01:25:00|13883.9|13882.4|13882.6|13881.1|13884.2|13882.8|13882.5|13881|188
1619573400000|2021-04-28 01:30:00|13882.7|13881.2|13878|13876.5|13883.7|13882.5|13877.8|13876.3|748
1619573700000|2021-04-28 01:35:00|13877.7|13876.2|13879.3|13878.4|13881.3|13880.2|13875.5|13874.6|521
1619574000000|2021-04-28 01:40:00|13879.4|13878.5|13878.3|13877.4|13879.5|13878.5|13875.8|13874.6|374
1619574300000|2021-04-28 01:45:00|13878.4|13877.5|13878.6|13877.1|13879.7|13878.7|13877.2|13876.2|266
1619574600000|2021-04-28 01:50:00|13878.5|13877|13881.2|13880.3|13881.5|13880.4|13877.9|13876.7|373
1619574900000|2021-04-28 01:55:00|13881.5|13880|13879.1|13877.6|13881.8|13880.4|13878.6|13877.6|510
1619575200000|2021-04-28 02:00:00|13879|13877.5|13879.7|13878.8|13880.5|13879.4|13877.9|13876.7|388
1619575500000|2021-04-28 02:05:00|13879.6|13878.7|13881.4|13880.5|13881.8|13880.8|13879.2|13877.7|381
1619575800000|2021-04-28 02:10:00|13881.5|13880.6|13882.4|13881.5|13883.8|13882.6|13880.2|13878.9|325
1619576100000|2021-04-28 02:15:00|13882.8|13881.3|13883.6|13882.1|13884.1|13882.9|13882|13880.8|295
1619576400000|2021-04-28 02:20:00|13883.5|13882|13883.7|13882.8|13884.7|13883.7|13881.8|13880.7|285
1619576700000|2021-04-28 02:25:00|13883.6|13882.7|13883.7|13882.8|13884.2|13883|13882.7|13881.8|283
1619577000000|2021-04-28 02:30:00|13883.3|13882.4|13878.5|13877.6|13884.1|13882.9|13878.3|13877.3|310
1619577300000|2021-04-28 02:35:00|13878.4|13877.5|13880.8|13879.3|13882.2|13881|13878|13877|341
1619577600000|2021-04-28 02:40:00|13881|13879.5|13882.1|13881.2|13882.7|13881.8|13880.8|13879.3|381
1619577900000|2021-04-28 02:45:00|13882.2|13881.3|13882.8|13881.3|13882.8|13881.5|13880.5|13879.6|310
1619578200000|2021-04-28 02:50:00|13882.5|13881.6|13882.7|13881.8|13883.5|13882.4|13882.1|13880.7|163
1619578500000|2021-04-28 02:55:00|13882.8|13881.9|13878.1|13877.2|13883.8|13882.8|13877.9|13876.6|326
1619578800000|2021-04-28 03:00:00|13878|13877.1|13879.3|13877.8|13880.2|13879|13877.6|13876.5|283
1619579100000|2021-04-28 03:05:00|13879.4|13877.9|13878.6|13877.1|13880.1|13878.9|13878.3|13877|281
1619579400000|2021-04-28 03:10:00|13878.5|13877|13876.4|13875.5|13878.7|13877.6|13875.1|13874|240
1619579700000|2021-04-28 03:15:00|13876.5|13875.6|13875.5|13874|13877.8|13876.5|13874.4|13873.2|198
1619580000000|2021-04-28 03:20:00|13875.4|13873.9|13875.4|13873.9|13877.2|13876|13875|13873.5|173
1619580300000|2021-04-28 03:25:00|13875.5|13874|13877.2|13875.7|13877.3|13876|13874.8|13873.6|230
1619580600000|2021-04-28 03:30:00|13877.1|13875.6|13877.2|13876.3|13877.6|13876.7|13875.9|13874.7|139
1619580900000|2021-04-28 03:35:00|13877.1|13876.2|13876.7|13875.8|13877.4|13876.5|13876.2|13875|192
1619581200000|2021-04-28 03:40:00|13876.6|13875.7|13875.3|13874.4|13877|13875.7|13875.2|13874.3|141
1619581500000|2021-04-28 03:45:00|13875.4|13874.5|13875.4|13874.5|13875.7|13874.6|13875.2|13874.1|78
1619581800000|2021-04-28 03:50:00|13875.3|13874.4|13876.5|13875.6|13877.4|13876.5|13875.2|13874.1|95
1619582100000|2021-04-28 03:55:00|13876.4|13875.5|13875.3|13874.4|13877.6|13876.4|13875.2|13874.3|111
1619582400000|2021-04-28 04:00:00|13875.2|13874.3|13876.5|13875|13876.8|13875.7|13875|13873.7|246
1619582700000|2021-04-28 04:05:00|13876.6|13875.1|13875.2|13874.3|13876.7|13875.7|13875.2|13873.9|205
1619583000000|2021-04-28 04:10:00|13875.1|13874.2|13876.6|13875.1|13877.7|13876.5|13875|13873.5|273
1619583300000|2021-04-28 04:15:00|13876.7|13875.2|13878.4|13877.5|13879.7|13878.8|13875|13874.1|289
1619583600000|2021-04-28 04:20:00|13878.5|13877.6|13879.7|13878.8|13881|13879.9|13877.5|13876.4|185
1619583900000|2021-04-28 04:25:00|13879.6|13878.7|13880.5|13879.6|13881.4|13880.5|13879.6|13878.7|199
1619584200000|2021-04-28 04:30:00|13880.4|13879.5|13878.2|13877.3|13880.4|13879.5|13878.2|13877.2|149
1619584500000|2021-04-28 04:35:00|13878.1|13877.2|13877.3|13876.4|13879|13877.7|13876.3|13875.1|220
1619584800000|2021-04-28 04:40:00|13877.2|13876.3|13878.3|13877.4|13879|13877.6|13876.6|13875.4|138
1619585100000|2021-04-28 04:45:00|13878.4|13877.5|13876.4|13875.5|13878.5|13877.6|13876.3|13875.4|211
1619585400000|2021-04-28 04:50:00|13876.3|13875.4|13876.4|13875.5|13877.3|13876|13875.7|13874.2|151
1619585700000|2021-04-28 04:55:00|13876.5|13875.6|13875.4|13874.5|13877.4|13876.5|13874.7|13873.4|167
1619586000000|2021-04-28 05:00:00|13875.2|13874.3|13878.5|13877.6|13878.6|13877.7|13875.1|13874.2|154
1619586300000|2021-04-28 05:05:00|13878.6|13877.7|13879.4|13878.5|13879.7|13878.7|13878.3|13877.1|187
1619586600000|2021-04-28 05:10:00|13879.5|13878.6|13883.7|13882.2|13884|13882.8|13878.8|13877.6|220
1619586900000|2021-04-28 05:15:00|13883.6|13882.1|13882.4|13881.5|13884.8|13883.7|13882.4|13881.5|228
1619587200000|2021-04-28 05:20:00|13882.5|13881.6|13884.4|13883.5|13885|13884.1|13882.2|13880.9|169
1619587500000|2021-04-28 05:25:00|13884|13883.1|13885.4|13884.5|13886.5|13885.6|13883.8|13882.7|208
1619587800000|2021-04-28 05:30:00|13885.3|13884.4|13886.2|13885.3|13887.8|13886.7|13884.8|13883.7|155
1619588100000|2021-04-28 05:35:00|13886.3|13885.4|13888.5|13887.6|13888.6|13887.7|13885.3|13884.4|200
1619588400000|2021-04-28 05:40:00|13888.4|13887.5|13882.3|13881.4|13888.5|13887.6|13882.2|13881.3|189
1619588700000|2021-04-28 05:45:00|13882.4|13881.5|13882.5|13881.6|13882.8|13881.7|13881.2|13880.1|158
1619589000000|2021-04-28 05:50:00|13882.4|13881.5|13883.5|13882.6|13884.7|13883.4|13882.4|13881.2|193
1619589300000|2021-04-28 05:55:00|13883.7|13882.8|13882.7|13881.2|13884.6|13883.7|13881.3|13880.4|222
1619589600000|2021-04-28 06:00:00|13882.1|13880.9|13880.4|13879.5|13884.5|13883.6|13879.4|13878.5|362
1619589900000|2021-04-28 06:05:00|13880.5|13879.6|13885.4|13884.5|13886.1|13885.2|13880.4|13879.5|267
1619590200000|2021-04-28 06:10:00|13884.8|13883.9|13888.8|13887.9|13890.5|13889.6|13884|13883.1|389
1619590500000|2021-04-28 06:15:00|13888.9|13888|13889.2|13887.7|13892.5|13891.6|13888|13886.8|464
1619590800000|2021-04-28 06:20:00|13889.1|13887.6|13883.4|13882.5|13889.1|13887.7|13881.3|13880.3|460
1619591100000|2021-04-28 06:25:00|13883.5|13882|13879|13877.5|13885.7|13884.6|13877.5|13876.5|512
1619591400000|2021-04-28 06:30:00|13878.8|13877.3|13874.7|13873.2|13879.2|13877.9|13874.4|13873.1|424
1619591700000|2021-04-28 06:35:00|13874.6|13873.1|13873.6|13872.7|13876.6|13875.6|13872.1|13870.9|395
1619592000000|2021-04-28 06:40:00|13873.5|13872.6|13873.8|13872.3|13875.6|13874.6|13872.3|13871.2|425
1619592300000|2021-04-28 06:45:00|13873.9|13872.4|13872.4|13871.5|13875.5|13874.1|13870.6|13869.7|411
1619592600000|2021-04-28 06:50:00|13872.3|13871.4|13873.5|13872.6|13875.9|13874.8|13871.2|13870.1|420
1619592900000|2021-04-28 06:55:00|13873.4|13872.5|13869.4|13868.5|13873.8|13872.8|13868.8|13867.9|370
1619593200000|2021-04-28 07:00:00|13869.5|13868.6|13867.6|13866.7|13872|13871.1|13865.6|13864.7|689
1619593500000|2021-04-28 07:05:00|13867.9|13866.4|13877.7|13876.2|13877.7|13876.4|13866.9|13865.7|688
1619593800000|2021-04-28 07:10:00|13877.8|13876.3|13875.4|13874.5|13877.8|13876.8|13873.2|13872.3|541
1619594100000|2021-04-28 07:15:00|13875.3|13874.4|13874.3|13872.8|13876.4|13875.3|13871.7|13870.7|483
1619594400000|2021-04-28 07:20:00|13874.4|13872.9|13869.3|13868.4|13874.5|13873|13867.8|13866.9|551
1619594700000|2021-04-28 07:25:00|13869|13868.1|13865.5|13864.6|13869|13868.1|13863.1|13862.1|552
1619595000000|2021-04-28 07:30:00|13865.2|13864.3|13875.3|13874.4|13875.3|13874.4|13863.9|13863|601
1619595300000|2021-04-28 07:35:00|13875.2|13874.3|13874.4|13873.5|13876.4|13875.5|13872.1|13871.2|481
1619595600000|2021-04-28 07:40:00|13874.5|13873.6|13876.2|13874.7|13876.4|13875.5|13872.9|13871.8|502
1619595900000|2021-04-28 07:45:00|13876.1|13874.6|13873.8|13872.9|13878|13877.1|13873.2|13872.1|527
1619596200000|2021-04-28 07:50:00|13874|13873.1|13879.6|13878.7|13880.4|13879.5|13873.9|13873|418
1619596500000|2021-04-28 07:55:00|13879.7|13878.8|13874.3|13872.8|13881.2|13880.3|13873.7|13872.4|628
1619596800000|2021-04-28 08:00:00|13874.4|13873.4|13876.5|13875.6|13877.9|13876.9|13873.2|13872.3|492
1619597100000|2021-04-28 08:05:00|13876.4|13875.5|13876.9|13876|13878.3|13877.1|13874.7|13873.5|545
1619597400000|2021-04-28 08:10:00|13877|13876.1|13874|13873.1|13877.3|13876.1|13873.3|13872.3|478
1619597700000|2021-04-28 08:15:00|13873.9|13873|13869.6|13868.7|13879.3|13878.4|13869.3|13868.4|674
1619598000000|2021-04-28 08:20:00|13869.8|13868.9|13874.6|13873.7|13874.6|13873.7|13869.3|13868.4|625
1619598300000|2021-04-28 08:25:00|13874.7|13873.8|13883.4|13882.5|13884.9|13883.7|13874.1|13873.2|501
1619598600000|2021-04-28 08:30:00|13883.5|13882.6|13889.2|13887.7|13889.6|13888.7|13882.6|13881.5|476
1619598900000|2021-04-28 08:35:00|13889|13887.5|13883|13882.1|13890.1|13888.8|13882.7|13881.8|587
1619599200000|2021-04-28 08:40:00|13883.1|13882.2|13880.8|13879.9|13886.8|13885.5|13878.9|13878|610
1619599500000|2021-04-28 08:45:00|13881|13880.1|13883.9|13882.4|13884.8|13883.9|13881|13880.1|465
1619599800000|2021-04-28 08:50:00|13884|13883.1|13887.3|13885.8|13888.3|13887.4|13883.9|13882.6|359
1619600100000|2021-04-28 08:55:00|13886.6|13885.7|13881.5|13880.6|13887|13885.7|13880.1|13879.2|576
1619600400000|2021-04-28 09:00:00|13881.6|13880.7|13881.9|13881|13882.6|13881.5|13877.7|13876.6|639
1619600700000|2021-04-28 09:05:00|13882|13881.1|13884.5|13883.6|13885.7|13884.8|13879.8|13878.9|505
1619601000000|2021-04-28 09:10:00|13884.6|13883.7|13884.4|13883.5|13888.9|13888|13883.2|13882.3|439
1619601300000|2021-04-28 09:15:00|13884.5|13883.6|13884.3|13883.4|13885.8|13884.7|13883.2|13881.8|412
1619601600000|2021-04-28 09:20:00|13884.4|13883.5|13885.5|13884.6|13887.4|13886.4|13882.9|13881.8|452
1619601900000|2021-04-28 09:25:00|13885.4|13884.5|13883.6|13882.1|13887.8|13886.3|13879.6|13878.6|650
1619602200000|2021-04-28 09:30:00|13883.5|13882|13882|13881.1|13883.5|13882|13880|13878.9|542
1619602500000|2021-04-28 09:35:00|13882.1|13881.2|13886.8|13885.9|13887.3|13886.4|13881.4|13880.3|467
1619602800000|2021-04-28 09:40:00|13886.9|13886|13891.7|13890.8|13892|13891.1|13886.2|13885.3|642
1619603100000|2021-04-28 09:45:00|13891.6|13890.7|13894.2|13893.3|13897.8|13896.3|13891.4|13890.1|539
1619603400000|2021-04-28 09:50:00|13894.3|13893.4|13888.6|13887.7|13894.3|13893.4|13887.9|13886.7|402
1619603700000|2021-04-28 09:55:00|13888.5|13887.6|13889.4|13888.5|13892.3|13891.1|13887.3|13886.4|380
1619604000000|2021-04-28 10:00:00|13889.3|13888.4|13889|13888.1|13891.4|13890.4|13886.6|13885.7|485
1619604300000|2021-04-28 10:05:00|13888.9|13888|13888.8|13887.9|13893.9|13892.8|13887.5|13886.4|371
1619604600000|2021-04-28 10:10:00|13889.3|13887.8|13890.5|13889.6|13894.5|13893.6|13889.3|13887.8|560
1619604900000|2021-04-28 10:15:00|13890.6|13889.7|13886|13885.1|13890.7|13889.7|13882.3|13881.4|493
1619605200000|2021-04-28 10:20:00|13886.1|13885.2|13885.7|13884.2|13888.7|13887.6|13885.3|13884.2|438
1619605500000|2021-04-28 10:25:00|13885.5|13884|13881.8|13880.3|13886.2|13885|13880.7|13879.8|362
1619605800000|2021-04-28 10:30:00|13881.9|13880.4|13876|13874.5|13882.4|13881.4|13873.8|13872.4|412
1619606100000|2021-04-28 10:35:00|13876.1|13874.6|13878.5|13877.6|13881.6|13880.7|13875.3|13874.2|451
1619606400000|2021-04-28 10:40:00|13878.4|13877.5|13877.2|13876.3|13881.7|13880.6|13876.6|13875.4|389
1619606700000|2021-04-28 10:45:00|13877.3|13876.4|13878.1|13876.6|13878.6|13877.4|13874.8|13873.7|416
1619607000000|2021-04-28 10:50:00|13878.2|13876.7|13876.5|13875.6|13880.4|13879.2|13874.6|13873.3|412
1619607300000|2021-04-28 10:55:00|13876.7|13875.8|13867|13866.1|13877.4|13876.4|13864.4|13863.3|609
1619607600000|2021-04-28 11:00:00|13867.1|13866.2|13866.2|13864.7|13868.7|13867.8|13864.6|13863.7|530
1619607900000|2021-04-28 11:05:00|13866.1|13864.6|13866.5|13865.6|13866.7|13865.8|13862.5|13861.6|532
1619608200000|2021-04-28 11:10:00|13866.6|13865.7|13864.6|13863.7|13867.1|13866.2|13861.6|13860.7|451
1619608500000|2021-04-28 11:15:00|13864.7|13863.8|13866.5|13865|13866.8|13865.9|13864|13863.1|427
1619608800000|2021-04-28 11:20:00|13866.6|13865.1|13866|13865.1|13866.9|13866|13864|13862.8|337
1619609100000|2021-04-28 11:25:00|13866.1|13865.2|13864.7|13863.8|13867.8|13866.7|13864.4|13863.3|404
1619609400000|2021-04-28 11:30:00|13864.5|13863.6|13870.8|13869.9|13871.8|13870.8|13864.4|13863.5|468
1619609700000|2021-04-28 11:35:00|13870.9|13870|13874.8|13873.9|13875.6|13874.7|13870.5|13869.6|578
1619610000000|2021-04-28 11:40:00|13874.9|13874|13876.5|13875.6|13877.4|13876.5|13874.2|13873.3|492
1619610300000|2021-04-28 11:45:00|13876.6|13875.7|13878.7|13877.8|13878.9|13878|13875.3|13874.4|520
1619610600000|2021-04-28 11:50:00|13878.6|13877.7|13874.3|13872.8|13879.5|13878.3|13872.5|13871.6|456
1619610900000|2021-04-28 11:55:00|13874.4|13872.9|13878.6|13877.7|13878.8|13877.9|13873.3|13872.4|472
1619611200000|2021-04-28 12:00:00|13878.7|13877.8|13883.4|13882.5|13884|13883.1|13878.3|13877.4|558
1619611500000|2021-04-28 12:05:00|13883.3|13882.4|13876.6|13875.7|13883.5|13882.6|13876.6|13875.3|475
1619611800000|2021-04-28 12:10:00|13876.5|13875.6|13876.5|13875.6|13879.6|13878.7|13876.1|13875.2|391
1619612100000|2021-04-28 12:15:00|13876.6|13875.7|13876.5|13875.6|13877.9|13877|13876.3|13875.4|334
1619612400000|2021-04-28 12:20:00|13876.8|13875.9|13874.6|13873.7|13879.1|13878.2|13874.3|13873.4|482
1619612700000|2021-04-28 12:25:00|13874.7|13873.8|13869.4|13867.9|13875.5|13874.6|13867.7|13866.7|440
1619613000000|2021-04-28 12:30:00|13869.3|13867.8|13874.5|13873.6|13875|13873.9|13866.3|13865.4|573
1619613300000|2021-04-28 12:35:00|13874.6|13873.7|13874.9|13874|13876|13875.1|13873|13871.6|403
1619613600000|2021-04-28 12:40:00|13875|13874.1|13872.1|13871.2|13878|13877.1|13872|13871.1|371
1619613900000|2021-04-28 12:45:00|13872|13871.1|13870|13869.1|13872.4|13871.3|13865.5|13864.6|541
1619614200000|2021-04-28 12:50:00|13870.1|13869.2|13865.5|13864.6|13870.8|13869.9|13864.6|13863.7|521
1619614500000|2021-04-28 12:55:00|13865.4|13864.5|13868.4|13867.5|13868.7|13867.8|13864.9|13864|397
1619614800000|2021-04-28 13:00:00|13868.5|13867.6|13871.1|13870.2|13871.4|13870.2|13867.7|13866.8|448
1619615100000|2021-04-28 13:05:00|13871.4|13870.5|13875.3|13873.8|13875.5|13874.6|13871.1|13870.2|515
1619615400000|2021-04-28 13:10:00|13875.2|13873.7|13880.5|13879.6|13880.7|13879.8|13873.7|13872.7|435
1619615700000|2021-04-28 13:15:00|13880|13879.1|13880.4|13879.5|13883.8|13882.6|13877.4|13876.3|542
1619616000000|2021-04-28 13:20:00|13880.2|13879.3|13883.5|13882.6|13886.9|13886|13879.5|13878.5|437
1619616300000|2021-04-28 13:25:00|13883.6|13882.7|13875.4|13874.5|13883.6|13882.7|13875.4|13874.1|371
1619616600000|2021-04-28 13:30:00|13875.5|13874.6|13883.8|13882.3|13883.8|13882.9|13875|13873.7|449
1619616900000|2021-04-28 13:35:00|13883.7|13882.2|13882.8|13881.3|13883.8|13882.7|13876|13874.8|516
1619617200000|2021-04-28 13:40:00|13882.7|13881.2|13886.4|13885.5|13888.3|13887.4|13881.8|13880.7|472
1619617500000|2021-04-28 13:45:00|13886.5|13885.6|13889.3|13888.4|13889.6|13888.7|13884.1|13883.2|343
1619617800000|2021-04-28 13:50:00|13889.4|13888.5|13885.5|13884.6|13890.3|13889.3|13884.3|13883.4|306
1619618100000|2021-04-28 13:55:00|13885.8|13884.9|13895.8|13894.9|13896.1|13895.1|13884.8|13883.9|643
1619618400000|2021-04-28 14:00:00|13895.5|13894.6|13898.2|13897.3|13900|13899.1|13892.5|13891.6|845
1619618700000|2021-04-28 14:05:00|13897.9|13897|13898.2|13897.3|13899.6|13898.5|13896|13895.1|711
1619619000000|2021-04-28 14:10:00|13898.3|13897.4|13900.2|13898.7|13900.8|13899.9|13897.1|13896.2|691
1619619300000|2021-04-28 14:15:00|13900.1|13898.6|13900.2|13899.3|13901.8|13900.9|13897.8|13896.9|594
1619619600000|2021-04-28 14:20:00|13900.3|13899.4|13915|13914.1|13917.2|13916.1|13900.3|13899.4|883
1619619900000|2021-04-28 14:25:00|13914.9|13914|13911.8|13910.9|13917.7|13916.7|13911.2|13910.3|718
1619620200000|2021-04-28 14:30:00|13911.7|13910.8|13911.6|13910.7|13913.3|13912.4|13908|13907.1|790
1619620500000|2021-04-28 14:35:00|13911.5|13910.6|13912.2|13911.3|13915.7|13914.8|13911.1|13910.2|638
1619620800000|2021-04-28 14:40:00|13911.9|13911|13917.7|13916.8|13920.5|13919.6|13911.7|13910.8|554
1619621100000|2021-04-28 14:45:00|13917.8|13916.9|13913|13912.1|13918.6|13917.7|13910|13909.1|717
1619621400000|2021-04-28 14:50:00|13913.1|13912.2|13910.5|13909.6|13924.4|13923.1|13909.7|13908.4|800
1619621700000|2021-04-28 14:55:00|13910.2|13909.3|13906.7|13905.8|13910.6|13909.7|13900.7|13899.8|1033
1619622000000|2021-04-28 15:00:00|13906.8|13905.9|13902.2|13901.3|13910.2|13909.3|13902.1|13901.2|948
1619622300000|2021-04-28 15:05:00|13902.1|13901.2|13913.8|13912.9|13914.6|13913.7|13901.7|13900.8|591
1619622600000|2021-04-28 15:10:00|13913.7|13912.8|13911|13910.1|13915.3|13914.2|13910.5|13909.6|450
1619622900000|2021-04-28 15:15:00|13911.1|13910.2|13913.5|13912.6|13914.6|13913.7|13910.5|13909.6|538
1619623200000|2021-04-28 15:20:00|13913.4|13912.5|13916|13915.1|13918.3|13917.4|13912.3|13911.4|522
1619623500000|2021-04-28 15:25:00|13915.9|13915|13917.5|13916.6|13920.3|13919.4|13914.3|13913.4|478
1619623800000|2021-04-28 15:30:00|13917.6|13916.7|13914.3|13913.4|13919.9|13919|13914.3|13913.4|443
1619624100000|2021-04-28 15:35:00|13914.4|13913.5|13918.4|13917.5|13919.2|13918.3|13913.2|13912.3|469
1619624400000|2021-04-28 15:40:00|13918.5|13917.6|13917.5|13916.6|13920.4|13919.5|13916.3|13915.4|429
1619624700000|2021-04-28 15:45:00|13917.7|13916.8|13914.6|13913.7|13918.4|13917.5|13913.2|13911.9|486
1619625000000|2021-04-28 15:50:00|13914.5|13913.6|13917.7|13916.8|13918.1|13917.2|13913.5|13912.6|537
1619625300000|2021-04-28 15:55:00|13917.6|13916.7|13916.1|13915.2|13920.6|13919.7|13915.9|13915|467
1619625600000|2021-04-28 16:00:00|13916|13915.1|13914.4|13913.5|13916.4|13915.5|13911.9|13911|490
1619625900000|2021-04-28 16:05:00|13914.3|13913.4|13912.2|13911.3|13914.4|13913.5|13910.9|13910|324
1619626200000|2021-04-28 16:10:00|13912.5|13911.6|13908.7|13907.8|13912.9|13912|13908.7|13907.8|381
1619626500000|2021-04-28 16:15:00|13909.2|13908.3|13909.4|13908.5|13910.4|13909.5|13907.5|13906.6|379
1619626800000|2021-04-28 16:20:00|13909.3|13908.4|13912.5|13911.6|13912.6|13911.7|13909.1|13908.2|339
1619627100000|2021-04-28 16:25:00|13912.4|13911.5|13914.4|13913.5|13914.4|13913.5|13911.7|13910.6|288
1619627400000|2021-04-28 16:30:00|13914.5|13913.6|13915.3|13914.4|13917.6|13916.7|13913.9|13913|325
1619627700000|2021-04-28 16:35:00|13915.2|13914.3|13912.9|13912|13915.7|13914.8|13912.6|13911.7|319
1619628000000|2021-04-28 16:40:00|13913|13912.1|13912.4|13911.5|13913.6|13912.7|13911.9|13911|245
1619628300000|2021-04-28 16:45:00|13912.5|13911.6|13914.9|13914|13916.7|13915.8|13912.4|13911.5|244
1619628600000|2021-04-28 16:50:00|13915|13914.1|13918.6|13917.7|13918.6|13917.7|13915|13914.1|237
1619628900000|2021-04-28 16:55:00|13918.5|13917.6|13915.3|13914.4|13919.4|13918.5|13915.3|13914.4|314
1619629200000|2021-04-28 17:00:00|13915.4|13914.5|13914.1|13913.2|13916.6|13915.7|13913.8|13912.7|331
1619629500000|2021-04-28 17:05:00|13914|13913.1|13915.6|13914.7|13916.4|13915|13913.3|13912.4|249
1619629800000|2021-04-28 17:10:00|13915.7|13914.8|13909.3|13908.4|13916|13915.1|13909|13908.1|373
1619630100000|2021-04-28 17:15:00|13909.4|13908.5|13907.3|13906.4|13910.4|13909.5|13906.8|13905.9|367
1619630400000|2021-04-28 17:20:00|13907.2|13906.3|13901.2|13900.3|13907.3|13906.4|13901.2|13900.3|537
1619630700000|2021-04-28 17:25:00|13901.1|13900.2|13905.5|13904.6|13906.6|13905.7|13900.5|13899.6|361
1619631000000|2021-04-28 17:30:00|13905.6|13904.7|13904.4|13903.5|13906.5|13905.6|13904.1|13903.2|269
1619631300000|2021-04-28 17:35:00|13904.1|13903.2|13901.9|13901|13904.3|13903.4|13901.2|13900.3|280
1619631600000|2021-04-28 17:40:00|13901.8|13900.9|13900.9|13900|13902.3|13901.4|13900.4|13899.5|298
1619631900000|2021-04-28 17:45:00|13900.8|13899.9|13904.5|13903.6|13904.7|13903.8|13900.5|13899.4|268
1619632200000|2021-04-28 17:50:00|13904.4|13903.5|13902.8|13901.3|13904.4|13903.5|13900.4|13899.5|235
1619632500000|2021-04-28 17:55:00|13902.4|13901.5|13907|13897|13909.5|13901.8|13899.9|13893.9|538
1619632800000|2021-04-28 18:00:00|13907.2|13897.2|13906.6|13905.1|13913.9|13912.4|13890.3|13888.5|1315
1619633100000|2021-04-28 18:05:00|13906.7|13905.2|13910.1|13908.6|13912|13910.5|13904.4|13903.1|859
1619633400000|2021-04-28 18:10:00|13910|13908.5|13909.2|13907.7|13910.4|13909.2|13903.2|13901.9|855
1619633700000|2021-04-28 18:15:00|13908.5|13907|13917.5|13916.6|13918|13917.1|13908.1|13906.8|870
1619634000000|2021-04-28 18:20:00|13917.4|13916.5|13919.9|13918.4|13924.8|13923.8|13914.1|13913|942
1619634300000|2021-04-28 18:25:00|13920|13918.5|13918.4|13916.9|13921.6|13920.2|13916.1|13915.2|644
1619634600000|2021-04-28 18:30:00|13918.3|13916.8|13914.8|13913.9|13919.5|13918.5|13913.2|13911.8|788
1619634900000|2021-04-28 18:35:00|13914.9|13914|13942.1|13940.6|13945.6|13944.3|13914.7|13913.8|1672
1619635200000|2021-04-28 18:40:00|13942.2|13940.7|13945.8|13944.9|13950.2|13949.3|13940.6|13939.5|1149
1619635500000|2021-04-28 18:45:00|13945.9|13945|13941.5|13940.6|13951.3|13950.4|13941|13940.1|1127
1619635800000|2021-04-28 18:50:00|13941.6|13940.7|13944.1|13942.6|13945.5|13944.6|13940.5|13939.4|885
1619636100000|2021-04-28 18:55:00|13943.4|13941.9|13944.4|13943.5|13947.5|13946.5|13937.7|13936.4|894
1619636400000|2021-04-28 19:00:00|13944.2|13943.3|13936.5|13935|13945.5|13944.4|13935|13933.7|850
1619636700000|2021-04-28 19:05:00|13936.4|13934.9|13941.1|13940.2|13941.1|13940.2|13933.4|13932.1|871
1619637000000|2021-04-28 19:10:00|13941|13940.1|13935.6|13934.1|13943.8|13942.9|13932.7|13931.4|988
1619637300000|2021-04-28 19:15:00|13935.7|13934.2|13940.3|13938.8|13942.3|13941.2|13934.1|13932.6|909
1619637600000|2021-04-28 19:20:00|13940.2|13938.7|13941.7|13940.8|13942.3|13940.9|13938.3|13937.1|668
1619637900000|2021-04-28 19:25:00|13941.8|13940.9|13943.2|13941.7|13944.2|13943.2|13939|13937.8|494
1619638200000|2021-04-28 19:30:00|13942.9|13941.4|13941.3|13940.4|13943.9|13942.4|13939.2|13938.1|439
1619638500000|2021-04-28 19:35:00|13941.6|13940.7|13945.4|13944.5|13945.9|13945|13941.6|13940.7|533
1619638800000|2021-04-28 19:40:00|13945.5|13944.6|13946.2|13945.3|13948.1|13947|13944.6|13943.7|669
1619639100000|2021-04-28 19:45:00|13945.6|13944.7|13944.5|13943.6|13946.3|13945.4|13943.2|13942.2|477
1619639400000|2021-04-28 19:50:00|13944.4|13943.5|13943.4|13942.5|13945.7|13944.8|13942.1|13940.7|437
1619639700000|2021-04-28 19:55:00|13943.3|13942.4|13946.4|13945.5|13947.5|13946.6|13943.3|13942.4|467
1619640000000|2021-04-28 20:00:00|13946.3|13945.4|13946.2|13945.3|13947.7|13946.8|13945.7|13944.2|321
1619640300000|2021-04-28 20:05:00|13946.1|13945.2|13947.7|13946.2|13949.5|13948.3|13946|13945.1|273
1619640600000|2021-04-28 20:10:00|13947.6|13946.1|13943.4|13941.9|13947.9|13946.8|13942.7|13941.5|205
1619640900000|2021-04-28 20:15:00|13943.5|13942|13941.5|13940.6|13943.9|13942.4|13940.2|13939.1|198
1619641200000|2021-04-28 20:20:00|13941.3|13940.4|13940.7|13939.8|13941.6|13940.6|13940.5|13939.6|109
1619641500000|2021-04-28 20:25:00|13940.8|13939.9|13940.8|13939.9|13943.1|13942|13940.6|13939.3|185
1619641800000|2021-04-28 20:30:00|13940.7|13939.8|13942.9|13941.4|13942.9|13941.8|13940.4|13939.2|219
1619642100000|2021-04-28 20:35:00|13942.8|13941.3|13941.7|13940.8|13943.1|13942.2|13941.3|13939.9|190
1619642400000|2021-04-28 20:40:00|13941.6|13940.7|13941.6|13940.7|13942.1|13941|13940.8|13939.9|137
1619642700000|2021-04-28 20:45:00|13941.5|13940.6|13941|13939.5|13942.6|13941.1|13940.5|13939.2|208
1619643000000|2021-04-28 20:50:00|13941.1|13939.6|13942.9|13941.4|13943.2|13941.8|13940.8|13939.3|239
1619643300000|2021-04-28 20:55:00|13943|13941.5|13943.3|13933.3|13946.7|13943.5|13941.2|13931.2|527
1619643600000|2021-04-28 21:00:00|13942.3|13932.5|13943.8|13933.8|13944.1|13934.1|13940.5|13930.5|29
1619643900000|2021-04-28 21:05:00|13943.9|13933.9|13940.6|13930.6|13944.9|13934.9|13940.6|13930.6|98
1619644200000|2021-04-28 21:10:00|13940.3|13930.3|13940.4|13930.4|13944.2|13934.2|13938.6|13928.6|187
1619644500000|2021-04-28 21:15:00|13940.5|13930.5|13940.5|13930.5|13942.8|13932.8|13939.9|13929.9|106
1619644800000|2021-04-28 21:20:00|13940.1|13930.1|13942.6|13932.6|13944.2|13934.2|13939.8|13929.8|184
1619645100000|2021-04-28 21:25:00|13942.4|13932.4|13942.9|13933.9|13946.4|13938|13939.3|13929.3|226
1619645400000|2021-04-28 21:30:00|13942.6|13932.6|13942.5|13933.7|13944.4|13938|13940.6|13930.6|352
1619645700000|2021-04-28 21:35:00|13942.4|13933.3|13942|13932|13944.6|13938|13940.3|13931.6|426
1619646000000|2021-04-28 21:40:00|13942.1|13932.1|13941.4|13936.1|13944.3|13936.1|13940.5|13930.6|304
1619646300000|2021-04-28 21:45:00|13941.8|13935.2|13941.6|13931.7|13943.1|13935.2|13940.6|13930.9|207
1619646600000|2021-04-28 21:50:00|13941.5|13932|13942|13935|13942.9|13936.1|13939.4|13929.7|240
1619646900000|2021-04-28 21:55:00|13942.4|13934.6|13942.7|13932.7|13944.8|13935.5|13937.6|13928.8|313
1619647200000|2021-04-28 22:00:00|13942.2|13932.2|13947.6|13937.6|13948.9|13942.4|13941.1|13931.1|1062
1619647500000|2021-04-28 22:05:00|13947.7|13937.7|13947.2|13942.2|13950|13942.7|13945.9|13935.9|872
1619647800000|2021-04-28 22:10:00|13947.5|13942|13945.9|13939.1|13949.4|13942.8|13945.9|13937.2|602
1619648100000|2021-04-28 22:15:00|13947.7|13938.6|13947.8|13944.7|13950.6|13946|13946.4|13937.4|737
1619648400000|2021-04-28 22:20:00|13947.9|13944.6|13948|13946.5|13949.4|13946.5|13946.3|13943.1|338
1619648700000|2021-04-28 22:25:00|13948.2|13946.7|13948.7|13945.7|13950.8|13947.4|13947.5|13945.2|298
1619649000000|2021-04-28 22:30:00|13948.6|13946.1|13949.9|13948.4|13950.8|13948.5|13947.9|13945.1|449
1619649300000|2021-04-28 22:35:00|13950.3|13948.1|13949.1|13946.7|13950.7|13948.6|13948.6|13946.2|205
1619649600000|2021-04-28 22:40:00|13949|13946.5|13951.4|13949.9|13951.9|13950|13947.9|13945.7|265
1619649900000|2021-04-28 22:45:00|13952|13949.7|13955.1|13953.6|13956.6|13954.4|13950.4|13948.4|311
1619650200000|2021-04-28 22:50:00|13954.8|13953.3|13951.2|13949|13957.8|13955.4|13950.9|13949|300
1619650500000|2021-04-28 22:55:00|13951.3|13949.1|13951.2|13949.7|13952.3|13950.5|13950.6|13948.8|180
1619650800000|2021-04-28 23:00:00|13951.1|13949.6|13951|13949.5|13951.6|13950.4|13949.6|13948.4|249
1619651100000|2021-04-28 23:05:00|13951.2|13950.3|13951.4|13949.9|13953.2|13951.7|13951|13949.4|181
1619651400000|2021-04-28 23:10:00|13951.5|13950|13953.1|13951.6|13953.3|13951.8|13951.1|13949.8|120
1619651700000|2021-04-28 23:15:00|13953|13951.5|13955.1|13954.2|13955.8|13954.5|13952.5|13951|167
1619652000000|2021-04-28 23:20:00|13955.2|13954.3|13954.6|13953.1|13956|13954.6|13952.5|13951.2|150
1619652300000|2021-04-28 23:25:00|13954.5|13953|13952.3|13951.4|13954.8|13953.3|13952.2|13951.1|157
1619652600000|2021-04-28 23:30:00|13952.7|13951.2|13952.6|13951.1|13953.1|13951.6|13950.4|13949.2|175
1619652900000|2021-04-28 23:35:00|13952.7|13951.2|13952.2|13950.7|13953.8|13952.5|13951.8|13950.3|201
1619653200000|2021-04-28 23:40:00|13951.9|13951|13952.4|13951.5|13952.6|13951.7|13950.8|13949.5|213
1619653500000|2021-04-28 23:45:00|13952.5|13951.6|13951.7|13950.8|13954.7|13953.2|13951.7|13950.8|280
1619653800000|2021-04-28 23:50:00|13951.8|13950.9|13955.4|13953.9|13956|13954.8|13951.4|13950.1|152
1619654100000|2021-04-28 23:55:00|13955.5|13954|13955.2|13953.7|13956.4|13955.1|13954.3|13953.1|182
1619654400000|2021-04-29 00:00:00|13955.3|13953.8|13953.5|13952|13957.2|13955.7|13952.5|13951.2|339
1619654700000|2021-04-29 00:05:00|13953.7|13952.2|13958.8|13957.3|13959|13957.7|13953.7|13952.2|297
1619655000000|2021-04-29 00:10:00|13958.9|13957.4|13957.3|13956.4|13959.1|13957.8|13955.7|13954.5|284
1619655300000|2021-04-29 00:15:00|13956.9|13956|13958.5|13957|13959.4|13958.2|13954.7|13953.6|329
1619655600000|2021-04-29 00:20:00|13958.6|13957.1|13959.1|13958.2|13959.7|13958.8|13957.4|13956.1|230
1619655900000|2021-04-29 00:25:00|13958.9|13958|13956|13955.1|13959.3|13958.2|13956|13954.7|157
1619656200000|2021-04-29 00:30:00|13956.1|13955.2|13956.1|13955.2|13958.2|13956.8|13955.3|13954.1|210
1619656500000|2021-04-29 00:35:00|13956|13955.1|13958.8|13957.3|13958.9|13957.9|13955.9|13955|220
1619656800000|2021-04-29 00:40:00|13958.7|13957.2|13958.7|13957.8|13959.5|13958.6|13957.4|13956|276
1619657100000|2021-04-29 00:45:00|13958.5|13957.6|13960.4|13959.5|13960.9|13959.9|13958.4|13957.2|138
1619657400000|2021-04-29 00:50:00|13960.5|13959.6|13962.8|13961.3|13965.4|13963.9|13960.4|13959.2|251
1619657700000|2021-04-29 00:55:00|13962.9|13961.4|13965.2|13963.7|13969.7|13968.3|13962.6|13961.3|353
1619658000000|2021-04-29 01:00:00|13965.9|13964.3|13966.7|13965.2|13967.4|13966.5|13963.4|13962.3|374
1619658300000|2021-04-29 01:05:00|13966.8|13965.9|13968.8|13967.9|13969.6|13968.5|13966.2|13965.1|267
1619658600000|2021-04-29 01:10:00|13969.1|13968.2|13967.8|13966.3|13970|13969.1|13967.3|13966.1|246
1619658900000|2021-04-29 01:15:00|13967.9|13966.4|13965.7|13964.2|13969.8|13968.5|13962.8|13961.6|374
1619659200000|2021-04-29 01:20:00|13965.6|13964.1|13966.7|13965.8|13967.9|13966.4|13965.4|13963.9|277
1619659500000|2021-04-29 01:25:00|13966.8|13965.9|13966.7|13965.8|13967.3|13966.2|13964.2|13963|224
1619659800000|2021-04-29 01:30:00|13966.6|13965.7|13969.1|13968.2|13969.9|13968.6|13965.9|13964.4|410
1619660100000|2021-04-29 01:35:00|13969.5|13968|13968.4|13966.9|13969.9|13969|13966.4|13965|339
1619660400000|2021-04-29 01:40:00|13968.5|13967|13975.2|13973.7|13977.6|13975.9|13968.2|13967|291
1619660700000|2021-04-29 01:45:00|13975.4|13973.9|13973.6|13972.1|13976.3|13975|13973.3|13971.8|349
1619661000000|2021-04-29 01:50:00|13973.7|13972.2|13969.2|13968.3|13974.9|13973.7|13969|13967.9|327
1619661300000|2021-04-29 01:55:00|13969.3|13968.4|13968.4|13966.9|13971.5|13970.3|13967.2|13966|412
1619661600000|2021-04-29 02:00:00|13968.3|13966.8|13963.5|13962.6|13970.7|13969.5|13962.4|13961.4|451
1619661900000|2021-04-29 02:05:00|13963.4|13962.5|13959.3|13957.8|13963.6|13962.5|13958.5|13957.3|423
1619662200000|2021-04-29 02:10:00|13959.4|13957.9|13959.8|13958.3|13961.8|13960.6|13959.2|13957.9|353
1619662500000|2021-04-29 02:15:00|13959.6|13958.7|13957.7|13956.2|13959.6|13958.7|13955.9|13955|326
1619662800000|2021-04-29 02:20:00|13957.9|13956.4|13957.6|13956.1|13959.9|13958.5|13956.3|13955.3|253
1619663100000|2021-04-29 02:25:00|13957.5|13956|13958.2|13957.3|13958.8|13957.7|13956.2|13955.1|312
1619663400000|2021-04-29 02:30:00|13958.1|13957.2|13956.8|13955.9|13958.6|13957.7|13956|13955.1|260
1619663700000|2021-04-29 02:35:00|13956.9|13956|13957.1|13955.6|13958.9|13957.7|13955.2|13954|317
1619664000000|2021-04-29 02:40:00|13957.2|13955.7|13955.9|13954.4|13957.7|13956.4|13954.8|13953.3|239
1619664300000|2021-04-29 02:45:00|13955.8|13954.3|13953.6|13952.7|13956.5|13955.2|13953.4|13952.1|262
1619664600000|2021-04-29 02:50:00|13953.7|13952.8|13954.5|13953|13955|13953.9|13953.2|13951.8|311
1619664900000|2021-04-29 02:55:00|13954.6|13953.1|13954.3|13952.8|13955.2|13954.1|13952.3|13951.4|433
1619665200000|2021-04-29 03:00:00|13954.2|13952.7|13952.6|13951.1|13955.5|13954.2|13950.7|13949.6|366
1619665500000|2021-04-29 03:05:00|13952.5|13951|13952.4|13950.9|13953.2|13952|13951.2|13950.3|274
1619665800000|2021-04-29 03:10:00|13952.3|13950.8|13953.9|13953|13954.3|13953.4|13951.3|13950.1|281
1619666100000|2021-04-29 03:15:00|13953.8|13952.9|13956.9|13955.4|13957.3|13956.2|13953.7|13952.5|323
1619666400000|2021-04-29 03:20:00|13957|13955.5|13953.6|13952.7|13957|13955.9|13953.5|13952.6|325
1619666700000|2021-04-29 03:25:00|13953.7|13952.8|13949.8|13948.3|13954|13952.9|13949.8|13948.3|278
1619667000000|2021-04-29 03:30:00|13949.9|13948.4|13946.1|13945.2|13949.9|13949|13945.8|13944.8|277
1619667300000|2021-04-29 03:35:00|13946.2|13945.3|13943.6|13942.1|13946.3|13945.4|13942.5|13941|290
1619667600000|2021-04-29 03:40:00|13943.5|13942|13943.3|13941.8|13943.7|13942.5|13940.7|13939.2|273
1619667900000|2021-04-29 03:45:00|13943.2|13941.7|13942.3|13941.4|13943.4|13942.2|13940.3|13939|247
1619668200000|2021-04-29 03:50:00|13942.2|13941.3|13942.1|13940.6|13942.4|13941.4|13940.3|13939.4|210
1619668500000|2021-04-29 03:55:00|13942.2|13940.7|13945.4|13943.9|13946.3|13944.8|13941.1|13939.9|276
1619668800000|2021-04-29 04:00:00|13945.6|13944.1|13946.1|13945.2|13946.5|13945.4|13944.3|13943.1|195
1619669100000|2021-04-29 04:05:00|13946|13945.1|13943.9|13942.4|13946.1|13945.2|13943.6|13942.1|201
1619669400000|2021-04-29 04:10:00|13943.7|13942.2|13945.8|13944.3|13948.5|13947|13943|13941.5|325
1619669700000|2021-04-29 04:15:00|13945.9|13944.4|13946.6|13945.1|13947.9|13946.7|13945.6|13944.1|198
1619670000000|2021-04-29 04:20:00|13946.7|13945.2|13944.3|13943.4|13946.7|13945.2|13944|13942.5|177
1619670300000|2021-04-29 04:25:00|13944.7|13943.8|13947.1|13946.2|13947.5|13946.2|13944.4|13943|168
1619670600000|2021-04-29 04:30:00|13947.4|13946.5|13949.8|13948.3|13950.6|13949.4|13946.3|13945.4|231
1619670900000|2021-04-29 04:35:00|13949.7|13948.2|13947.5|13946|13949.8|13948.6|13946.9|13945.8|223
1619671200000|2021-04-29 04:40:00|13947.4|13945.9|13949.8|13948.9|13950|13948.9|13947.2|13945.9|138
1619671500000|2021-04-29 04:45:00|13950.5|13949.6|13952.3|13951.4|13952.7|13951.7|13949.3|13948.1|247
1619671800000|2021-04-29 04:50:00|13952.2|13951.3|13953.2|13952.3|13953.2|13952.3|13951.5|13950.3|129
1619672100000|2021-04-29 04:55:00|13953.1|13952.2|13951.5|13950.6|13953.2|13952.3|13951.2|13950.3|150
1619672400000|2021-04-29 05:00:00|13951.6|13950.7|13952.5|13951.6|13952.6|13951.7|13951.2|13950.3|150
1619672700000|2021-04-29 05:05:00|13952.6|13951.7|13958.3|13957.4|13958.3|13957.4|13952.4|13951.5|253
1619673000000|2021-04-29 05:10:00|13958.7|13957.2|13956.2|13954.7|13959.3|13958.4|13954.5|13953.6|240
1619673300000|2021-04-29 05:15:00|13956.1|13954.6|13954.4|13952.9|13956.1|13954.8|13953.6|13952.4|147
1619673600000|2021-04-29 05:20:00|13954.3|13952.8|13955.8|13954.9|13957|13955.5|13952.9|13951.8|220
1619673900000|2021-04-29 05:25:00|13955.9|13955|13954.2|13953.3|13957.2|13955.9|13953.6|13952.3|202
1619674200000|2021-04-29 05:30:00|13954.4|13953.5|13953.8|13952.9|13954.6|13953.7|13951.7|13950.5|255
1619674500000|2021-04-29 05:35:00|13953.9|13953|13953.4|13952.5|13954.3|13953.2|13952.9|13952|152
1619674800000|2021-04-29 05:40:00|13953.7|13952.8|13955.4|13954.5|13956.3|13954.8|13953.6|13952.6|223
1619675100000|2021-04-29 05:45:00|13955.5|13954.6|13958.9|13957.4|13959.2|13957.8|13955|13953.6|235
1619675400000|2021-04-29 05:50:00|13958.8|13957.3|13958.4|13957.5|13959.2|13958|13957.7|13956.4|210
1619675700000|2021-04-29 05:55:00|13958.1|13957.2|13958.8|13957.3|13960.5|13959.3|13957.2|13956.3|250
1619676000000|2021-04-29 06:00:00|13958.6|13957.1|13960.6|13959.1|13962.8|13961.3|13957.9|13956.9|441
1619676300000|2021-04-29 06:05:00|13960.5|13959|13956.7|13955.2|13961.1|13959.8|13954.2|13952.9|536
1619676600000|2021-04-29 06:10:00|13956.8|13955.3|13956.9|13956|13959|13958.1|13954.7|13953.8|524
1619676900000|2021-04-29 06:15:00|13956.8|13955.9|13954.4|13953.5|13956.8|13955.9|13949.4|13948.5|557
1619677200000|2021-04-29 06:20:00|13954.2|13953.3|13954.4|13952.9|13958.1|13957.2|13953.4|13952.5|435
1619677500000|2021-04-29 06:25:00|13954.6|13953.7|13956.8|13955.9|13958.4|13957.5|13954.3|13953.4|531
1619677800000|2021-04-29 06:30:00|13957.4|13956.5|13959.9|13959|13962.1|13961.2|13957.4|13956.5|468
1619678100000|2021-04-29 06:35:00|13960|13959.1|13956.3|13955.4|13960|13959.1|13956.3|13955.4|418
1619678400000|2021-04-29 06:40:00|13956.4|13955.5|13961.5|13960.6|13962.9|13961.7|13953.2|13952.3|546
1619678700000|2021-04-29 06:45:00|13961.6|13960.7|13964.6|13963.7|13964.9|13964|13958.4|13957.5|639
1619679000000|2021-04-29 06:50:00|13964.5|13963.6|13960.3|13958.8|13965.2|13964.1|13959.7|13958.8|361
1619679300000|2021-04-29 06:55:00|13960.4|13958.9|13962.4|13961.5|13962.7|13961.8|13958.4|13957.5|485
1619679600000|2021-04-29 07:00:00|13962.5|13961.6|13962.3|13961.4|13964.9|13963.9|13957.5|13956.6|723
1619679900000|2021-04-29 07:05:00|13962.6|13961.7|13963.2|13962.3|13968.5|13967.2|13962.6|13961.7|677
1619680200000|2021-04-29 07:10:00|13963.3|13962.4|13962|13961.1|13963.9|13963|13960.7|13959.8|542
1619680500000|2021-04-29 07:15:00|13961.9|13961|13952.4|13951.5|13962.5|13961.6|13950.9|13950|605
1619680800000|2021-04-29 07:20:00|13952.5|13951.6|13958.8|13957.9|13960.7|13959.8|13951.7|13950.4|497
1619681100000|2021-04-29 07:25:00|13958.7|13957.8|13962.7|13961.8|13964.5|13963.6|13958.5|13957.6|538
1619681400000|2021-04-29 07:30:00|13962.8|13961.9|13965.2|13964.3|13965.2|13964.3|13960.2|13959.3|511
1619681700000|2021-04-29 07:35:00|13965.3|13964.4|13967.3|13966.4|13968.5|13967.5|13964.1|13963.2|522
1619682000000|2021-04-29 07:40:00|13967.4|13966.5|13968.1|13967.2|13969.4|13968.5|13962.3|13961.4|557
1619682300000|2021-04-29 07:45:00|13968.2|13967.3|13968.6|13967.7|13970.3|13969.4|13965.3|13964.4|537
1619682600000|2021-04-29 07:50:00|13968.7|13967.8|13962.9|13961.4|13970.3|13969.3|13962.9|13961.4|425
1619682900000|2021-04-29 07:55:00|13963|13961.5|13963.4|13962.5|13966.1|13965.2|13962.5|13961.4|450
1619683200000|2021-04-29 08:00:00|13963.3|13962.4|13964.6|13963.7|13966.5|13965.3|13962|13961.1|452
1619683500000|2021-04-29 08:05:00|13964.5|13963.6|13961.5|13960.6|13966.5|13965.6|13960.8|13959.8|526
1619683800000|2021-04-29 08:10:00|13961.4|13960.5|13960.1|13959.2|13967.9|13967|13960.1|13959.2|604
1619684100000|2021-04-29 08:15:00|13959.9|13959|13957.2|13956.3|13962.7|13961.4|13957.1|13956.1|532
1619684400000|2021-04-29 08:20:00|13957.3|13956.4|13959.2|13958.3|13961.1|13960|13957.2|13956.3|380
1619684700000|2021-04-29 08:25:00|13959|13958.1|13952.4|13951.5|13959.6|13958.5|13950.8|13949.5|477
1619685000000|2021-04-29 08:30:00|13952.3|13951.4|13939.3|13938.4|13953|13952.1|13939|13937.8|626
1619685300000|2021-04-29 08:35:00|13939.2|13938.3|13938.7|13937.8|13940.7|13939.8|13934.3|13932.9|665
1619685600000|2021-04-29 08:40:00|13938.8|13937.9|13939.3|13937.8|13941.2|13940.2|13934.9|13933.5|631
1619685900000|2021-04-29 08:45:00|13939.5|13938.6|13942.3|13940.8|13943.3|13942.4|13936.8|13935.5|539
1619686200000|2021-04-29 08:50:00|13942.4|13940.9|13946.4|13945.5|13946.8|13945.7|13941.4|13940.5|464
1619686500000|2021-04-29 08:55:00|13946.5|13945.6|13942.3|13941.4|13947.6|13946.5|13942.1|13941.1|360
1619686800000|2021-04-29 09:00:00|13942.4|13941.5|13940.4|13939.5|13945.2|13944.3|13938.2|13937.3|463
1619687100000|2021-04-29 09:05:00|13940.5|13939.6|13948.4|13946.9|13948.9|13948|13940|13939.1|575
1619687400000|2021-04-29 09:10:00|13948.3|13946.8|13951.7|13950.2|13952.8|13951.6|13946.9|13945.5|447
1619687700000|2021-04-29 09:15:00|13951.8|13950.3|13951.8|13950.3|13954.8|13953.7|13950.5|13949.1|478
1619688000000|2021-04-29 09:20:00|13951.9|13950.4|13955.3|13953.8|13956.4|13955.2|13949.2|13948.1|530
1619688300000|2021-04-29 09:25:00|13955.2|13953.7|13957.3|13956.4|13957.9|13957|13951.8|13950.7|517
1619688600000|2021-04-29 09:30:00|13957.4|13956.5|13959.4|13958.5|13961.4|13960|13954.3|13953.3|590
1619688900000|2021-04-29 09:35:00|13959.3|13958.4|13954.8|13953.9|13959.8|13958.7|13954|13953.1|477
1619689200000|2021-04-29 09:40:00|13955.1|13953.6|13955|13954.1|13955.9|13954.9|13952.3|13951.3|406
1619689500000|2021-04-29 09:45:00|13954.7|13953.8|13957.6|13956.7|13958.1|13956.9|13954.3|13953.3|464
1619689800000|2021-04-29 09:50:00|13957.5|13956.6|13959.3|13957.8|13962.2|13961.3|13957.4|13956.4|458
1619690100000|2021-04-29 09:55:00|13959.2|13957.7|13941|13939.5|13959.3|13958|13936.3|13934.8|784
1619690400000|2021-04-29 10:00:00|13940.8|13939.3|13942.7|13941.2|13943.9|13942.5|13936.3|13935.4|686
1619690700000|2021-04-29 10:05:00|13942.6|13941.1|13944.9|13943.4|13945.2|13944.3|13941.2|13939.9|560
1619691000000|2021-04-29 10:10:00|13944.8|13943.3|13944.6|13943.7|13946.8|13945.3|13942.4|13941.3|503
1619691300000|2021-04-29 10:15:00|13944.9|13943.4|13941.6|13940.7|13945|13943.8|13939.5|13938.4|478
1619691600000|2021-04-29 10:20:00|13941.5|13940.6|13940.5|13939.6|13943.6|13942.4|13939.3|13938.3|542
1619691900000|2021-04-29 10:25:00|13940.8|13939.3|13938.3|13937.4|13941.7|13940.6|13936.5|13935.3|488
1619692200000|2021-04-29 10:30:00|13938.4|13937.5|13939.3|13937.8|13940.5|13939|13937.3|13936.2|385
1619692500000|2021-04-29 10:35:00|13938.8|13937.9|13934.4|13933.5|13939.3|13937.9|13934.2|13933.1|511
1619692800000|2021-04-29 10:40:00|13934.3|13933.4|13932.6|13931.7|13936.6|13935.4|13932.5|13931.2|444
1619693100000|2021-04-29 10:45:00|13932.7|13931.8|13936.4|13935.5|13936.8|13935.9|13932.5|13931.6|443
1619693400000|2021-04-29 10:50:00|13936.5|13935.6|13939.5|13938.6|13940.8|13939.8|13935.1|13934.2|554
1619693700000|2021-04-29 10:55:00|13939.4|13938.5|13944.5|13943|13945.1|13944.2|13938.1|13936.8|511
1619694000000|2021-04-29 11:00:00|13944.4|13942.9|13945.8|13944.9|13946|13945|13941.3|13940.1|637
1619694300000|2021-04-29 11:05:00|13945.7|13944.8|13943.8|13942.9|13947.9|13946.8|13941.2|13940.3|533
1619694600000|2021-04-29 11:10:00|13943.7|13942.8|13948.2|13946.7|13950.2|13949|13943.7|13942.7|473
1619694900000|2021-04-29 11:15:00|13948.3|13946.8|13945.6|13944.7|13949.7|13948.8|13943.3|13942.2|460
1619695200000|2021-04-29 11:20:00|13945.7|13944.8|13947.3|13946.4|13948.6|13947.4|13944.6|13943.4|447
1619695500000|2021-04-29 11:25:00|13947.2|13946.3|13952.3|13950.8|13952.5|13951.2|13946.7|13945.4|504
1619695800000|2021-04-29 11:30:00|13952.2|13950.7|13948.2|13946.7|13952.2|13950.8|13947.1|13946|409
1619696100000|2021-04-29 11:35:00|13948.1|13946.6|13949.2|13948.3|13950.6|13949.6|13946|13944.8|525
1619696400000|2021-04-29 11:40:00|13949.3|13948.4|13947.6|13946.1|13952.1|13950.6|13946.1|13944.7|552
1619696700000|2021-04-29 11:45:00|13947.7|13946.2|13945.7|13944.8|13947.7|13946.5|13943.4|13942.5|453
1619697000000|2021-04-29 11:50:00|13945.8|13944.9|13949.2|13948.3|13952.3|13950.8|13944.6|13943.5|577
1619697300000|2021-04-29 11:55:00|13949.1|13948.2|13949.3|13948.4|13951.7|13950.6|13947.3|13946.2|489
1619697600000|2021-04-29 12:00:00|13949.4|13948.5|13953.5|13952.6|13954.4|13953|13949.2|13948.3|538
1619697900000|2021-04-29 12:05:00|13953.6|13952.7|13956.6|13955.7|13959.7|13958.8|13953.5|13952.5|492
1619698200000|2021-04-29 12:10:00|13956.5|13955.6|13957.1|13956.2|13958.9|13957.8|13955.2|13954.3|355
1619698500000|2021-04-29 12:15:00|13957|13956.1|13955.5|13954.6|13958.7|13957.8|13954.2|13953.3|518
1619698800000|2021-04-29 12:20:00|13955.6|13954.7|13951.9|13951|13956.5|13955.6|13951|13949.9|439
1619699100000|2021-04-29 12:25:00|13952|13951.1|13957.2|13947.2|13957.3|13952.7|13943.6|13942.1|569
1619699400000|2021-04-29 12:30:00|13956.5|13946.9|13960.8|13959.9|13964.2|13963.3|13948.7|13946.5|904
1619699700000|2021-04-29 12:35:00|13960.9|13960|13956.4|13955.5|13962.6|13961.4|13955.2|13954.3|697
1619700000000|2021-04-29 12:40:00|13956.5|13955.6|13960.7|13959.8|13961.5|13960.6|13954.1|13953.2|539
1619700300000|2021-04-29 12:45:00|13960.5|13959.6|13958.9|13957.4|13962.1|13961|13956.7|13955.4|537
1619700600000|2021-04-29 12:50:00|13958.8|13957.3|13960.3|13959.4|13964.3|13962.9|13957.1|13955.8|521
1619700900000|2021-04-29 12:55:00|13960.4|13959.5|13962.4|13961.5|13966.9|13965.8|13959.6|13958.1|677
1619701200000|2021-04-29 13:00:00|13962.3|13961.4|13958.4|13956.9|13966.4|13965|13953.3|13952.1|971
1619701500000|2021-04-29 13:05:00|13958.1|13957.2|13951.7|13950.8|13958.6|13957.7|13951.4|13950.5|882
1619701800000|2021-04-29 13:10:00|13951.4|13950.5|13949.4|13948.5|13951.5|13950.6|13944.3|13943.4|803
1619702100000|2021-04-29 13:15:00|13949.7|13948.2|13945.5|13944.6|13953.2|13952.1|13944.9|13944|630
1619702400000|2021-04-29 13:20:00|13945.4|13944.5|13950.7|13949.8|13951.7|13950.8|13939.5|13938.6|534
1619702700000|2021-04-29 13:25:00|13950.5|13949.6|13952.6|13951.7|13956.8|13955.9|13949.5|13948.6|534
1619703000000|2021-04-29 13:30:00|13952.7|13951.8|13949.5|13948.6|13954.8|13953.6|13946.8|13945.9|629
1619703300000|2021-04-29 13:35:00|13949.4|13948.5|13948.9|13948|13953.4|13952.5|13947.7|13946.8|597
1619703600000|2021-04-29 13:40:00|13948.8|13947.9|13955.1|13953.6|13955.4|13954.4|13948.8|13947.7|453
1619703900000|2021-04-29 13:45:00|13955.2|13953.7|13955.3|13954.4|13959.2|13958.3|13950.4|13949.3|639
1619704200000|2021-04-29 13:50:00|13955.2|13954.3|13949.7|13948.8|13956|13955.1|13946.5|13945.6|1058
1619704500000|2021-04-29 13:55:00|13949.6|13948.7|13944.3|13942.8|13951.8|13950.9|13943.5|13942.6|792
1619704800000|2021-04-29 14:00:00|13944.2|13942.7|13940.5|13939.6|13945.5|13944.6|13938.1|13937.2|996
1619705100000|2021-04-29 14:05:00|13940.6|13939.7|13946.9|13946|13947.8|13946.8|13938.9|13937.9|766
1619705400000|2021-04-29 14:10:00|13946.8|13945.9|13946.4|13945.5|13947.9|13946.8|13944.6|13943.5|650
1619705700000|2021-04-29 14:15:00|13945.9|13945|13942.8|13941.9|13948.9|13947.5|13939.2|13937.9|851
1619706000000|2021-04-29 14:20:00|13942.7|13941.8|13944.8|13943.9|13946.8|13945.9|13939|13937.8|882
1619706300000|2021-04-29 14:25:00|13944.7|13943.8|13957.8|13956.9|13959.3|13958|13942.8|13941.9|883
1619706600000|2021-04-29 14:30:00|13957.7|13956.8|13954.9|13953.4|13958.1|13956.9|13951.2|13950.3|901
1619706900000|2021-04-29 14:35:00|13955|13953.5|13955.4|13954.5|13957.4|13956.2|13953.4|13952.4|847
1619707200000|2021-04-29 14:40:00|13955.3|13954.4|13948.8|13947.9|13955.3|13954.4|13948.3|13947.4|800
1619707500000|2021-04-29 14:45:00|13948.9|13948|13949.6|13948.7|13953.8|13952.9|13948.2|13946.9|685
1619707800000|2021-04-29 14:50:00|13949.7|13948.8|13951.5|13950.6|13957.9|13956.9|13948.3|13946.8|1028
1619708100000|2021-04-29 14:55:00|13951.4|13950.5|13945.4|13944.5|13952.1|13950.9|13943.5|13942.3|1194
1619708400000|2021-04-29 15:00:00|13945.6|13944.7|13953.9|13952.4|13955.5|13954.5|13944.8|13943.6|841
1619708700000|2021-04-29 15:05:00|13954.1|13952.6|13954.1|13952.6|13957.1|13955.9|13949.4|13948.3|701
1619709000000|2021-04-29 15:10:00|13954.2|13952.7|13953.2|13951.7|13954.3|13952.8|13950.9|13949.4|510
1619709300000|2021-04-29 15:15:00|13953.3|13951.8|13952.3|13951.4|13956.7|13955.6|13951.8|13950.6|558
1619709600000|2021-04-29 15:20:00|13952.4|13951.5|13956.2|13954.7|13956.3|13955|13952.4|13951.5|547
1619709900000|2021-04-29 15:25:00|13956.3|13954.8|13954.6|13953.7|13956.4|13955.2|13952.8|13951.9|469
1619710200000|2021-04-29 15:30:00|13954.7|13953.8|13952.7|13951.8|13955.2|13954.3|13950.5|13949.6|635
1619710500000|2021-04-29 15:35:00|13952.6|13951.7|13947.7|13946.8|13952.8|13951.9|13947.2|13946.3|586
1619710800000|2021-04-29 15:40:00|13947.8|13946.9|13946.5|13945.6|13951.7|13950.8|13944.7|13943.5|601
1619711100000|2021-04-29 15:45:00|13946.6|13945.7|13953.7|13952.8|13954.3|13953.1|13946.6|13945.6|641
1619711400000|2021-04-29 15:50:00|13953.6|13952.7|13956.1|13954.6|13957.1|13955.8|13951.7|13950.4|526
1619711700000|2021-04-29 15:55:00|13956|13954.5|13955.1|13954.2|13956|13954.9|13951.7|13950.6|765
1619712000000|2021-04-29 16:00:00|13954.8|13953.9|13951|13950.1|13955.2|13954.3|13949.8|13948.8|677
1619712300000|2021-04-29 16:05:00|13950.9|13950|13950.5|13949.6|13951.4|13950.5|13944.6|13943.7|826
1619712600000|2021-04-29 16:10:00|13950.7|13949.8|13948|13947.1|13950.9|13950|13946.5|13945.6|677
1619712900000|2021-04-29 16:15:00|13947.8|13946.9|13948.8|13947.9|13949.2|13948.3|13945.8|13944.9|592
1619713200000|2021-04-29 16:20:00|13948.9|13948|13945.8|13944.9|13950|13949.1|13944.8|13943.9|601
1619713500000|2021-04-29 16:25:00|13945.9|13945|13943.9|13943|13946.8|13945.4|13942.1|13941.2|537
1619713800000|2021-04-29 16:30:00|13944|13943.1|13945.9|13945|13946|13945.1|13942.2|13941|512
1619714100000|2021-04-29 16:35:00|13945.8|13944.9|13944.9|13944|13946.9|13946|13942.8|13941.9|508
1619714400000|2021-04-29 16:40:00|13945|13944.1|13945|13944.1|13945.7|13944.6|13943.7|13942.8|502
1619714700000|2021-04-29 16:45:00|13945.1|13944.2|13947|13946.1|13948.1|13947.2|13944.7|13943.8|555
1619715000000|2021-04-29 16:50:00|13946.9|13946|13946.9|13946|13948|13947.1|13944.1|13943.2|454
1619715300000|2021-04-29 16:55:00|13946.8|13945.9|13942.7|13941.8|13947.7|13946.8|13941.3|13940.4|542
1619715600000|2021-04-29 17:00:00|13942.8|13941.9|13941.5|13940.6|13943.9|13942.9|13939.5|13938.6|533
1619715900000|2021-04-29 17:05:00|13941.6|13940.7|13942.7|13941.8|13944.7|13943.6|13941.6|13940.6|422
1619716200000|2021-04-29 17:10:00|13942.6|13941.7|13947|13946.1|13947.3|13946.4|13942.6|13941.7|486
1619716500000|2021-04-29 17:15:00|13946.9|13946|13945|13944.1|13948.6|13947.4|13944.6|13943.7|434
1619716800000|2021-04-29 17:20:00|13945.2|13944.3|13946.9|13946|13947.5|13946.3|13944.6|13943.6|334
1619717100000|2021-04-29 17:25:00|13947|13946.1|13946.9|13946|13947.6|13946.6|13945.6|13944.5|360
1619717400000|2021-04-29 17:30:00|13947|13946.1|13945.3|13943.8|13948|13947|13943.6|13942.6|365
1619717700000|2021-04-29 17:35:00|13945.2|13943.7|13945.7|13944.8|13947|13945.8|13945.1|13943.7|320
1619718000000|2021-04-29 17:40:00|13945.6|13944.7|13947.7|13946.8|13948.2|13947.3|13945.5|13944|421
1619718300000|2021-04-29 17:45:00|13947.8|13946.9|13947.6|13946.1|13948.4|13947.2|13946.6|13945.7|391
1619718600000|2021-04-29 17:50:00|13947.7|13946.2|13946.3|13944.8|13948.7|13947.4|13944.8|13943.7|360
1619718900000|2021-04-29 17:55:00|13946.1|13944.6|13940.7|13939.8|13946.4|13945.2|13939.4|13938.5|603
1619719200000|2021-04-29 18:00:00|13940.4|13939.5|13937|13936.1|13942.2|13940.9|13936.6|13935.6|537
1619719500000|2021-04-29 18:05:00|13936.9|13936|13936.8|13935.9|13940|13939.1|13936.7|13935.8|300
1619719800000|2021-04-29 18:10:00|13936.9|13936|13936.8|13935.9|13937.7|13936.5|13935.1|13934.2|313
1619720100000|2021-04-29 18:15:00|13936.9|13936|13937.3|13936.4|13939.1|13937.9|13936.8|13935.9|420
1619720400000|2021-04-29 18:20:00|13937.2|13936.3|13938.9|13938|13940.3|13939.1|13937.2|13936.2|382
1619720700000|2021-04-29 18:25:00|13939.3|13937.8|13939.8|13938.9|13940.1|13939|13938|13936.9|318
1619721000000|2021-04-29 18:30:00|13939.9|13939|13942.8|13941.9|13944.8|13943.7|13939.8|13938.9|363
1619721300000|2021-04-29 18:35:00|13942.9|13942|13943.4|13942.5|13943.6|13942.7|13941.7|13940.8|352
1619721600000|2021-04-29 18:40:00|13943.2|13942.3|13947.9|13947|13948|13947.1|13943.1|13942.2|322
1619721900000|2021-04-29 18:45:00|13948|13947.1|13946.1|13945.2|13949.8|13948.9|13945.8|13944.9|489
1619722200000|2021-04-29 18:50:00|13946.2|13945.3|13948.9|13948|13949|13948.1|13945.7|13944.8|314
1619722500000|2021-04-29 18:55:00|13949|13948.1|13949.6|13948.7|13950|13949.1|13946.6|13945.7|386
1619722800000|2021-04-29 19:00:00|13949.7|13948.8|13949.7|13948.8|13951.4|13950.5|13949.5|13948.6|246
1619723100000|2021-04-29 19:05:00|13949.8|13948.9|13949.8|13948.9|13950.7|13949.8|13947.9|13947|383
1619723400000|2021-04-29 19:10:00|13949.9|13949|13947.8|13946.9|13951.5|13950.6|13947.5|13946.6|364
1619723700000|2021-04-29 19:15:00|13948|13947.1|13944.7|13943.8|13948.8|13947.9|13944.5|13943.5|292
1619724000000|2021-04-29 19:20:00|13944.8|13943.9|13944.9|13944|13947.2|13946|13944.1|13943.2|376
1619724300000|2021-04-29 19:25:00|13944.8|13943.9|13942.6|13941.7|13945.9|13944.7|13942.5|13941.6|341
1619724600000|2021-04-29 19:30:00|13942.7|13941.8|13945.7|13944.8|13945.9|13945|13942.4|13941.5|297
1619724900000|2021-04-29 19:35:00|13945.3|13944.4|13942.7|13941.8|13945.3|13944.4|13942.6|13941.7|307
1619725200000|2021-04-29 19:40:00|13942.6|13941.7|13946.3|13944.8|13946.7|13945.8|13942.6|13941.4|326
1619725500000|2021-04-29 19:45:00|13946.1|13945.2|13948.6|13947.1|13948.7|13947.5|13945.4|13944.5|436
1619725800000|2021-04-29 19:50:00|13948.7|13947.2|13946.3|13944.8|13949.8|13948.9|13946.2|13944.7|379
1619726100000|2021-04-29 19:55:00|13946|13945.1|13950.7|13949.8|13952.2|13951|13946|13944.7|437
1619726400000|2021-04-29 20:00:00|13951.1|13949.6|13947.2|13945.7|13951.4|13950|13946.6|13945.6|311
1619726700000|2021-04-29 20:05:00|13947.1|13945.6|13945.7|13944.2|13947.4|13945.9|13945.4|13944.1|273
1619727000000|2021-04-29 20:10:00|13945.6|13944.1|13944.7|13943.8|13946|13944.5|13944.4|13943.1|178
1619727300000|2021-04-29 20:15:00|13944.9|13943.4|13944.6|13943.7|13945.4|13944|13944.4|13943.2|134
1619727600000|2021-04-29 20:20:00|13944.7|13943.8|13942.6|13941.7|13945.2|13944|13942.6|13941.5|155
1619727900000|2021-04-29 20:25:00|13942.7|13941.8|13941.8|13940.9|13942.8|13941.9|13940.4|13939.4|177
1619728200000|2021-04-29 20:30:00|13941.9|13941|13940.7|13939.8|13942.3|13941.2|13940.7|13939.4|186
1619728500000|2021-04-29 20:35:00|13940.8|13939.9|13941.9|13941|13942.4|13941.2|13940.6|13939.5|182
1619728800000|2021-04-29 20:40:00|13942.3|13940.8|13942.5|13941|13943.1|13941.3|13941.7|13940.5|128
1619729100000|2021-04-29 20:45:00|13942.6|13941.1|13942.5|13941|13942.7|13941.2|13941.9|13940.7|188
1619729400000|2021-04-29 20:50:00|13942.4|13940.9|13944.7|13943.2|13945.7|13944.2|13942.4|13940.9|255
1619729700000|2021-04-29 20:55:00|13945.6|13944.1|13947.9|13937.9|13951.5|13944.1|13941.9|13934.4|440
1619730000000|2021-04-29 21:00:00|13948.5|13938.5|13945.1|13935.1|13949.7|13939.7|13943.1|13933.1|46
1619730300000|2021-04-29 21:05:00|13947|13937|13942.2|13932.2|13950.2|13940.2|13942.1|13932.1|106
1619730600000|2021-04-29 21:10:00|13944.6|13934.6|13946.4|13936.4|13948.9|13938.9|13941.8|13931.8|167
1619730900000|2021-04-29 21:15:00|13944.8|13934.8|13944.5|13934.5|13946.4|13936.4|13942.9|13932.9|112
1619731200000|2021-04-29 21:20:00|13944.6|13934.6|13944.5|13934.5|13945.6|13935.6|13943.6|13933.6|74
1619731500000|2021-04-29 21:25:00|13945.2|13935.2|13944|13934|13947|13937|13944|13934|67
1619731800000|2021-04-29 21:30:00|13943.9|13933.9|13945.3|13935.3|13946.8|13936.8|13943.8|13933.8|157
1619732100000|2021-04-29 21:35:00|13945.5|13935.5|13945.9|13935.9|13948|13938|13943.6|13933.6|199
1619732400000|2021-04-29 21:40:00|13945.8|13935.8|13944.8|13934.8|13947.6|13937.6|13944.1|13934.1|120
1619732700000|2021-04-29 21:45:00|13947|13937.5|13946.3|13936.3|13950|13940.1|13941.8|13931.8|183
1619733000000|2021-04-29 21:50:00|13946.4|13936.4|13946.2|13936.2|13953.1|13943.1|13944.6|13934.6|280
1619733300000|2021-04-29 21:55:00|13946.1|13936.1|13950.9|13940.9|13951.5|13941.5|13944.7|13934.7|193
1619733600000|2021-04-29 22:00:00|13950.6|13940.6|13944.6|13938.5|13950.7|13941.1|13943.8|13937.1|724
1619733900000|2021-04-29 22:05:00|13947.7|13937.7|13946.6|13937.5|13948.4|13939.5|13942.3|13934.2|877
1619734200000|2021-04-29 22:10:00|13945.8|13937.1|13943.6|13938.5|13947.9|13939.4|13942.6|13935.3|765
1619734500000|2021-04-29 22:15:00|13943.2|13938.8|13942.6|13939.8|13946.4|13940.6|13941.7|13937.8|565
1619734800000|2021-04-29 22:20:00|13942.4|13939.9|13943.1|13939.6|13945.7|13941.2|13942.1|13938.7|544
1619735100000|2021-04-29 22:25:00|13944.5|13939.4|13941.6|13940.1|13945.5|13941|13941.4|13938.5|354
1619735400000|2021-04-29 22:30:00|13942.5|13939.8|13944.3|13941.9|13945.2|13942.8|13941.7|13939|261
1619735700000|2021-04-29 22:35:00|13944.2|13942.3|13942.7|13940.2|13945.1|13943.2|13941.8|13939.6|236
1619736000000|2021-04-29 22:40:00|13942.6|13940.3|13943.9|13941.5|13944.3|13942|13941.7|13939.8|185
1619736300000|2021-04-29 22:45:00|13944|13941.4|13942.2|13940.7|13944.2|13942.5|13941|13939|211
1619736600000|2021-04-29 22:50:00|13942.3|13940.8|13945.1|13942.9|13945.7|13943.5|13942|13940|165
1619736900000|2021-04-29 22:55:00|13945.2|13942.8|13944.5|13943|13945.5|13943.6|13944|13942.1|183
1619737200000|2021-04-29 23:00:00|13944.2|13942.7|13946|13944.5|13946.5|13945.1|13943.8|13942.3|195
1619737500000|2021-04-29 23:05:00|13946.1|13944.6|13948.3|13946.8|13948.4|13947.1|13945.6|13944.3|120
1619737800000|2021-04-29 23:10:00|13948.2|13946.7|13948.2|13946.7|13948.5|13947.3|13946.3|13944.8|129
1619738100000|2021-04-29 23:15:00|13948.3|13946.8|13948.9|13947.4|13950.2|13948.7|13946.4|13945.5|210
1619738400000|2021-04-29 23:20:00|13948.8|13947.3|13949.7|13948.2|13950.1|13948.8|13948.4|13947.3|195
1619738700000|2021-04-29 23:25:00|13949.8|13948.3|13950|13948.5|13950.9|13949.4|13949.1|13947.6|185
1619739000000|2021-04-29 23:30:00|13949.9|13948.4|13950.1|13948.6|13951.2|13949.9|13949.2|13947.7|199
1619739300000|2021-04-29 23:35:00|13950.2|13948.7|13951.9|13950.4|13952.2|13950.7|13949.1|13947.9|295
1619739600000|2021-04-29 23:40:00|13951.7|13950.8|13952.8|13951.3|13953.3|13951.8|13949.6|13948.1|346
1619739900000|2021-04-29 23:45:00|13952.7|13951.2|13951.9|13950.4|13952.9|13951.4|13949.8|13948.4|266
1619740200000|2021-04-29 23:50:00|13951.8|13950.3|13951.4|13949.9|13952.3|13951.1|13950.6|13949.5|223
1619740500000|2021-04-29 23:55:00|13951.5|13950|13950.9|13949.4|13952|13950.5|13949.6|13948.4|205
1619740800000|2021-04-30 00:00:00|13951|13949.5|13949.9|13949|13953.1|13951.9|13948.7|13947.3|363
1619741100000|2021-04-30 00:05:00|13950|13949.1|13945.6|13944.1|13950.2|13949.1|13945.3|13944|289
1619741400000|2021-04-30 00:10:00|13945.7|13944.2|13947.2|13945.7|13948.7|13947.2|13943.6|13942.4|308
1619741700000|2021-04-30 00:15:00|13947.1|13945.6|13950.1|13948.6|13950.2|13949|13946.1|13944.9|258
1619742000000|2021-04-30 00:20:00|13949.9|13949|13949.2|13948.3|13950.9|13949.4|13948.2|13947.1|270
1619742300000|2021-04-30 00:25:00|13949.6|13948.1|13953.8|13952.3|13954.5|13953|13949.5|13948|219
1619742600000|2021-04-30 00:30:00|13953.7|13952.2|13952.1|13950.6|13954.4|13953.2|13952.1|13950.6|191
1619742900000|2021-04-30 00:35:00|13952.2|13950.7|13949.7|13948.8|13952.3|13950.8|13949.7|13948.3|231
1619743200000|2021-04-30 00:40:00|13950|13948.5|13953|13951.5|13953|13951.6|13948.1|13947.1|468
1619743500000|2021-04-30 00:45:00|13953.1|13951.6|13948.8|13947.3|13954.8|13953.6|13948.4|13947.2|320
1619743800000|2021-04-30 00:50:00|13948.9|13947.4|13948.2|13946.7|13950|13948.5|13945.7|13944.2|579
1619744100000|2021-04-30 00:55:00|13948.1|13946.6|13954.2|13952.7|13955.2|13953.7|13946.8|13945.8|533
1619744400000|2021-04-30 01:00:00|13954.3|13952.8|13953.8|13952.9|13959.1|13957.8|13953.1|13951.6|548
1619744700000|2021-04-30 01:05:00|13953.9|13953|13955.3|13953.8|13955.6|13954.4|13953.5|13952|397
1619745000000|2021-04-30 01:10:00|13955.4|13953.9|13955.4|13953.9|13956.5|13955|13953.9|13952.6|294
1619745300000|2021-04-30 01:15:00|13955.3|13953.8|13955.7|13954.2|13955.8|13954.3|13953.1|13951.7|288
1619745600000|2021-04-30 01:20:00|13955.8|13954.3|13956.4|13954.9|13958|13956.5|13954.3|13953|276
1619745900000|2021-04-30 01:25:00|13956.3|13954.8|13955.2|13953.7|13956.6|13955.1|13953.8|13952.3|274
1619746200000|2021-04-30 01:30:00|13955.1|13953.6|13952.9|13951.4|13955.4|13954|13952.2|13950.7|323
1619746500000|2021-04-30 01:35:00|13952.8|13951.3|13958.7|13957.2|13958.9|13957.7|13951.9|13950.6|369
1619746800000|2021-04-30 01:40:00|13958.8|13957.3|13953.9|13952.4|13959|13957.7|13953.8|13952.3|359
1619747100000|2021-04-30 01:45:00|13953.8|13952.3|13955.9|13955|13956.7|13955.3|13953.4|13951.9|283
1619747400000|2021-04-30 01:50:00|13956|13955.1|13955|13954.1|13956|13955.1|13953.2|13952.3|246
1619747700000|2021-04-30 01:55:00|13954.9|13954|13954.7|13953.8|13956.1|13954.9|13954.6|13953.4|197
1619748000000|2021-04-30 02:00:00|13954.9|13954|13952|13951.1|13955.2|13954|13950.8|13949.6|297
1619748300000|2021-04-30 02:05:00|13952.1|13951.2|13954|13952.5|13955.9|13954.5|13951.8|13950.7|315
1619748600000|2021-04-30 02:10:00|13953.9|13952.4|13951.8|13950.9|13954|13952.8|13951.7|13950.6|172
1619748900000|2021-04-30 02:15:00|13951.6|13950.7|13952.7|13951.2|13953.1|13951.8|13951.2|13950.3|240
1619749200000|2021-04-30 02:20:00|13952.8|13951.3|13952.8|13951.9|13954.1|13952.9|13951.1|13949.9|391
1619749500000|2021-04-30 02:25:00|13952.6|13951.7|13949.7|13948.8|13954.5|13953.2|13949.6|13948.6|311
1619749800000|2021-04-30 02:30:00|13949.6|13948.7|13949|13948.1|13950.2|13949.2|13947.7|13946.6|365
1619750100000|2021-04-30 02:35:00|13948.9|13948|13948.4|13946.9|13950.1|13949|13947.8|13946.5|175
1619750400000|2021-04-30 02:40:00|13948.3|13946.8|13947.8|13946.9|13948.3|13947.1|13947.2|13945.9|184
1619750700000|2021-04-30 02:45:00|13947.9|13947|13946.5|13945|13948.5|13947.6|13946.1|13944.9|180
1619751000000|2021-04-30 02:50:00|13946.6|13945.1|13947.9|13947|13948.3|13947.1|13946.4|13945|143
1619751300000|2021-04-30 02:55:00|13947.8|13946.9|13947.9|13947|13949|13947.9|13946.8|13945.7|220
1619751600000|2021-04-30 03:00:00|13947.8|13946.9|13948.6|13947.1|13949.9|13948.5|13947.6|13946.5|325
1619751900000|2021-04-30 03:05:00|13948.7|13947.2|13948.9|13948|13949.5|13948.3|13947.9|13946.7|153
1619752200000|2021-04-30 03:10:00|13949|13948.1|13947.5|13946|13949.2|13948.1|13946.7|13945.7|189
1619752500000|2021-04-30 03:15:00|13947.7|13946.2|13947.9|13947|13948.5|13947.3|13947.6|13946.1|134
1619752800000|2021-04-30 03:20:00|13947.8|13946.9|13945.2|13943.7|13948.2|13947.1|13944.9|13943.6|205
1619753100000|2021-04-30 03:25:00|13945.3|13943.8|13944.8|13943.9|13946.3|13945.1|13944.7|13943.5|202
1619753400000|2021-04-30 03:30:00|13945|13943.5|13944.2|13942.7|13945.1|13943.6|13942.7|13941.5|150
1619753700000|2021-04-30 03:35:00|13944.3|13942.8|13944.6|13943.1|13944.6|13943.1|13943.1|13941.8|154
1619754000000|2021-04-30 03:40:00|13944.5|13943|13946.5|13945|13947.3|13946|13944.2|13943|171
1619754300000|2021-04-30 03:45:00|13946.3|13945.4|13947.6|13946.1|13947.9|13946.4|13945.2|13944.3|196
1619754600000|2021-04-30 03:50:00|13947.7|13946.2|13948.1|13946.6|13948.6|13947.2|13946.6|13945.4|167
1619754900000|2021-04-30 03:55:00|13948.2|13946.7|13947|13946.1|13948.4|13947.1|13946.7|13945.3|118
1619755200000|2021-04-30 04:00:00|13947.1|13946.2|13946.8|13945.9|13948.4|13947.2|13946.7|13945.5|104
1619755500000|2021-04-30 04:05:00|13946.7|13945.8|13948.7|13947.2|13948.7|13947.2|13946|13944.6|128
1619755800000|2021-04-30 04:10:00|13948.6|13947.1|13949.5|13948|13950.1|13948.6|13948.1|13946.9|163
1619756100000|2021-04-30 04:15:00|13949.4|13947.9|13949.9|13949|13951|13949.5|13948.9|13947.6|249
1619756400000|2021-04-30 04:20:00|13949.8|13948.9|13948.9|13948|13951.2|13950.1|13948.7|13947.6|223
1619756700000|2021-04-30 04:25:00|13949|13948.1|13951.6|13950.1|13951.7|13950.2|13948.8|13947.7|245
1619757000000|2021-04-30 04:30:00|13950.9|13950|13950.3|13949.4|13951.7|13950.2|13950.1|13948.9|186
1619757300000|2021-04-30 04:35:00|13950.4|13949.5|13949.5|13948|13951.4|13949.9|13948.9|13947.8|161
1619757600000|2021-04-30 04:40:00|13949.4|13947.9|13949|13947.5|13950|13948.7|13947.9|13946.7|186
1619757900000|2021-04-30 04:45:00|13948.9|13948|13945.3|13943.8|13949.2|13948.1|13945.3|13943.8|201
1619758200000|2021-04-30 04:50:00|13945.4|13943.9|13945.8|13944.9|13946.4|13945.2|13944.8|13943.8|184
1619758500000|2021-04-30 04:55:00|13945.7|13944.8|13945.8|13944.9|13946.2|13945.1|13945.5|13944.3|124
1619758800000|2021-04-30 05:00:00|13945.7|13944.8|13941.7|13940.8|13946|13945|13940.6|13939.2|292
1619759100000|2021-04-30 05:05:00|13941.8|13940.9|13939.9|13939|13943|13941.9|13939.8|13938.7|258
1619759400000|2021-04-30 05:10:00|13939.8|13938.9|13939.6|13938.1|13941.1|13940|13938.8|13937.7|215
1619759700000|2021-04-30 05:15:00|13939.7|13938.2|13941.9|13940.4|13942.3|13941.1|13937.9|13936.6|309
1619760000000|2021-04-30 05:20:00|13941.8|13940.3|13939.8|13938.3|13942|13940.7|13939.3|13938|255
1619760300000|2021-04-30 05:25:00|13939.9|13938.4|13941|13940.1|13941.7|13940.2|13939.7|13938.3|205
1619760600000|2021-04-30 05:30:00|13940.9|13940|13938.9|13938|13941.5|13940.2|13937|13935.8|322
1619760900000|2021-04-30 05:35:00|13938.8|13937.9|13940.3|13939.4|13941.1|13939.9|13938.8|13937.8|242
1619761200000|2021-04-30 05:40:00|13940.4|13939.5|13943|13941.5|13943|13941.8|13940.3|13939.3|309
1619761500000|2021-04-30 05:45:00|13942.9|13941.4|13937.4|13935.9|13943|13941.5|13935.7|13934.6|373
1619761800000|2021-04-30 05:50:00|13937.7|13936.2|13936.2|13934.7|13937.8|13936.3|13935.4|13934|331
1619762100000|2021-04-30 05:55:00|13936.3|13934.8|13938.2|13936.7|13938.5|13937|13935|13933.9|257
1619762400000|2021-04-30 06:00:00|13938.1|13936.6|13939.8|13938.3|13940.4|13938.9|13933.5|13932.3|445
1619762700000|2021-04-30 06:05:00|13939.7|13938.2|13936.6|13935.1|13939.7|13938.3|13935.7|13934.2|443
1619763000000|2021-04-30 06:10:00|13936.5|13935|13934.3|13933.4|13937.3|13936|13933.5|13932.6|627
1619763300000|2021-04-30 06:15:00|13934.4|13933.5|13935.7|13934.8|13938.3|13937.2|13933.9|13933|375
1619763600000|2021-04-30 06:20:00|13935.8|13934.9|13941.8|13940.3|13942|13941.1|13935.4|13934.3|454
1619763900000|2021-04-30 06:25:00|13941.9|13940.4|13937.2|13935.7|13943|13941.8|13935.8|13934.6|448
1619764200000|2021-04-30 06:30:00|13937.3|13935.8|13941.9|13941|13942.8|13941.6|13935.8|13934.9|446
1619764500000|2021-04-30 06:35:00|13942.1|13940.6|13943.7|13942.2|13943.9|13942.8|13941.7|13940.6|365
1619764800000|2021-04-30 06:40:00|13943.6|13942.1|13944.3|13942.8|13945|13943.5|13941.4|13940.2|419
1619765100000|2021-04-30 06:45:00|13944.1|13943.2|13943.8|13942.9|13947.2|13946.2|13943.7|13942.8|358
1619765400000|2021-04-30 06:50:00|13943.9|13943|13942.7|13941.8|13944.7|13943.7|13941.9|13941|301
1619765700000|2021-04-30 06:55:00|13942.8|13941.9|13934.9|13934|13943.7|13942.6|13933.7|13932.8|509
1619766000000|2021-04-30 07:00:00|13934.8|13933.9|13928.5|13927|13936.9|13935.9|13925.5|13924.5|779
1619766300000|2021-04-30 07:05:00|13928.4|13926.9|13920.6|13919.7|13929|13928.1|13920|13919.1|655
1619766600000|2021-04-30 07:10:00|13920.2|13919.3|13923|13922.1|13927.1|13926.2|13920.2|13919.3|522
1619766900000|2021-04-30 07:15:00|13923.1|13922.2|13923.3|13921.8|13925.9|13924.7|13921.2|13920.1|524
1619767200000|2021-04-30 07:20:00|13923.4|13921.9|13914.4|13913.5|13923.5|13922|13912.6|13911.7|702
1619767500000|2021-04-30 07:25:00|13914.7|13913.2|13917.7|13916.8|13918.3|13917.2|13909.3|13908.4|637
1619767800000|2021-04-30 07:30:00|13917.6|13916.7|13916.8|13915.9|13918.6|13917.7|13914|13913.1|672
1619768100000|2021-04-30 07:35:00|13916.7|13915.8|13918.2|13916.7|13920.1|13918.6|13915.7|13914.8|559
1619768400000|2021-04-30 07:40:00|13918.4|13917.3|13921.3|13919.8|13922.4|13921.3|13917.5|13916.2|610
1619768700000|2021-04-30 07:45:00|13920.9|13920|13922|13921.1|13924.7|13923.7|13919.7|13918.4|587
1619769000000|2021-04-30 07:50:00|13921.9|13921|13919.6|13918.7|13924.1|13923.2|13919|13917.9|442
1619769300000|2021-04-30 07:55:00|13919.5|13918.6|13915.4|13913.9|13921.3|13920.1|13914.1|13912.9|579
1619769600000|2021-04-30 08:00:00|13915.3|13914.4|13909.1|13908.2|13916.2|13914.7|13904.9|13903.4|728
1619769900000|2021-04-30 08:05:00|13909.4|13907.9|13909.4|13907.9|13912|13910.5|13905.9|13904.8|475
1619770200000|2021-04-30 08:10:00|13909.2|13908.3|13915|13914.1|13917.9|13916.4|13909.2|13908.2|577
1619770500000|2021-04-30 08:15:00|13915.2|13913.7|13917|13916.1|13918.5|13917.2|13913.7|13912.5|450
1619770800000|2021-04-30 08:20:00|13917.2|13916.3|13915|13914.1|13921.2|13920|13914|13913.1|476
1619771100000|2021-04-30 08:25:00|13915.1|13914.2|13918.6|13917.1|13920.1|13918.8|13914.8|13913.8|512
1619771400000|2021-04-30 08:30:00|13918.7|13917.8|13916.1|13915.2|13918.7|13917.8|13912.3|13911|546
1619771700000|2021-04-30 08:35:00|13916.2|13915.3|13914|13913.1|13918.4|13917.5|13912.9|13912|436
1619772000000|2021-04-30 08:40:00|13913.9|13913|13913.6|13912.7|13915.2|13914.3|13909.9|13908.7|512
1619772300000|2021-04-30 08:45:00|13913.5|13912.6|13905.9|13905|13915.1|13914.2|13905.7|13904.8|521
1619772600000|2021-04-30 08:50:00|13906|13905.1|13913|13912.1|13913.6|13912.6|13906|13905.1|473
1619772900000|2021-04-30 08:55:00|13912.8|13911.9|13908|13907.1|13912.9|13912|13904.9|13903.8|431
1619773200000|2021-04-30 09:00:00|13907.9|13907|13907.6|13906.7|13909.2|13908.3|13904.1|13903.2|526
1619773500000|2021-04-30 09:05:00|13907.7|13906.8|13910.9|13909.4|13911.1|13909.9|13904.8|13903.6|435
1619773800000|2021-04-30 09:10:00|13911.1|13909.6|13909.5|13908|13911.2|13909.7|13907.9|13906.7|366
1619774100000|2021-04-30 09:15:00|13909.7|13908.2|13909.5|13908|13911.4|13910.3|13908|13906.9|370
1619774400000|2021-04-30 09:20:00|13909.6|13908.1|13908.1|13907.2|13911.3|13910.3|13907.1|13906.1|396
1619774700000|2021-04-30 09:25:00|13908|13907.1|13910.4|13908.9|13914.1|13913.2|13904.9|13904|453
1619775000000|2021-04-30 09:30:00|13909.9|13909|13907.5|13906|13912|13910.9|13906.7|13905.6|375
1619775300000|2021-04-30 09:35:00|13907.4|13905.9|13902|13901.1|13909.1|13908|13901.3|13900.4|363
1619775600000|2021-04-30 09:40:00|13901.9|13901|13908|13907.1|13909|13907.9|13901.9|13901|547
1619775900000|2021-04-30 09:45:00|13908.4|13906.9|13910.1|13908.6|13911.3|13910|13906.7|13905.5|367
1619776200000|2021-04-30 09:50:00|13910.2|13908.7|13912|13910.5|13913.3|13912.4|13908.7|13907.6|430
1619776500000|2021-04-30 09:55:00|13911.9|13910.4|13908.7|13907.2|13911.9|13910.6|13905.7|13904.4|419
1619776800000|2021-04-30 10:00:00|13908.1|13907.1|13906.1|13905.2|13910.4|13909.3|13905.4|13904.1|432
1619777100000|2021-04-30 10:05:00|13906.2|13905.3|13904.8|13903.3|13910.1|13908.8|13901.6|13900.7|483
1619777400000|2021-04-30 10:10:00|13904.9|13903.4|13912|13910.5|13913.9|13912.6|13903.9|13903|470
1619777700000|2021-04-30 10:15:00|13911.9|13910.4|13922.9|13922|13924.2|13923.1|13909.6|13908.2|643
1619778000000|2021-04-30 10:20:00|13923|13921.4|13920.1|13918.6|13924.4|13923.2|13918.4|13917.2|634
1619778300000|2021-04-30 10:25:00|13920|13918.5|13918.1|13917.2|13922.1|13921|13917.3|13916.2|398
1619778600000|2021-04-30 10:30:00|13918.5|13917.6|13917.8|13916.9|13920.2|13918.7|13913.5|13912.6|477
1619778900000|2021-04-30 10:35:00|13917.9|13917|13916.8|13915.9|13919.3|13917.9|13915.5|13914.2|404
1619779200000|2021-04-30 10:40:00|13916.1|13915.2|13911.1|13909.6|13918.7|13917.6|13910.8|13909.5|497
1619779500000|2021-04-30 10:45:00|13911|13909.5|13905.3|13904.4|13911.3|13910.1|13903|13902|631
1619779800000|2021-04-30 10:50:00|13905.2|13904.3|13908|13907.1|13909.3|13908.4|13903.6|13902.5|517
1619780100000|2021-04-30 10:55:00|13908.1|13907.2|13908.7|13907.8|13911.3|13910.4|13904.1|13902.8|663
1619780400000|2021-04-30 11:00:00|13908.8|13907.9|13915.1|13914.2|13915.9|13915|13908.4|13907.2|780
1619780700000|2021-04-30 11:05:00|13915.2|13914.3|13913.8|13912.9|13917.9|13916.8|13910.9|13910|513
1619781000000|2021-04-30 11:10:00|13913.9|13913|13918.4|13916.9|13918.4|13917.3|13912.7|13911.8|435
1619781300000|2021-04-30 11:15:00|13918.5|13917|13919.5|13918.6|13920.5|13919.3|13916.6|13915.2|486
1619781600000|2021-04-30 11:20:00|13919.6|13918.7|13917.9|13917|13920.2|13919.2|13917|13915.7|352
1619781900000|2021-04-30 11:25:00|13918.1|13917.2|13918.9|13918|13920.1|13919.1|13915.9|13915|496
1619782200000|2021-04-30 11:30:00|13919.3|13917.8|13916.7|13915.8|13922|13921.1|13916.4|13915.5|393
1619782500000|2021-04-30 11:35:00|13916.9|13916|13921.5|13920|13922.4|13921.5|13916.2|13915.3|552
1619782800000|2021-04-30 11:40:00|13921.8|13920.9|13920.7|13919.2|13923|13922.1|13917.9|13917|371
1619783100000|2021-04-30 11:45:00|13920.6|13919.1|13918.1|13917.2|13921.1|13920.2|13916.8|13915.9|392
1619783400000|2021-04-30 11:50:00|13918|13917.1|13909.9|13909|13918|13917.1|13908.5|13907.6|551
1619783700000|2021-04-30 11:55:00|13910.1|13909.2|13907|13905.5|13910.1|13909.2|13905.5|13904.3|600
1619784000000|2021-04-30 12:00:00|13906.9|13905.4|13905.7|13904.8|13908.1|13907|13904.9|13904|478
1619784300000|2021-04-30 12:05:00|13905.6|13904.7|13907.6|13906.7|13908.5|13907.3|13901|13900.1|480
1619784600000|2021-04-30 12:10:00|13907.4|13906.5|13908.2|13907.3|13913.8|13912.8|13907.1|13906.2|370
1619784900000|2021-04-30 12:15:00|13908.3|13907.4|13905.7|13904.2|13908.3|13907.4|13901.8|13900.6|542
1619785200000|2021-04-30 12:20:00|13905.3|13904.4|13904.2|13902.7|13907.8|13906.5|13901.5|13900.5|555
1619785500000|2021-04-30 12:25:00|13904|13902.5|13904.5|13903|13906.6|13905.3|13902.9|13901|358
1619785800000|2021-04-30 12:30:00|13904.6|13903.1|13888.1|13887.2|13904.7|13903.2|13887|13886|777
1619786100000|2021-04-30 12:35:00|13888.5|13887|13891.5|13890|13894.4|13892.9|13880.4|13879.4|880
1619786400000|2021-04-30 12:40:00|13891.4|13889.9|13883.1|13882.2|13891.6|13890.2|13878.4|13877.5|695
1619786700000|2021-04-30 12:45:00|13883.2|13882.3|13878.2|13876.7|13885.4|13884.2|13874.7|13873.8|677
1619787000000|2021-04-30 12:50:00|13878.3|13876.8|13880.3|13879.4|13883.6|13882.6|13877.3|13876.1|674
1619787300000|2021-04-30 12:55:00|13880.7|13879.2|13879.3|13877.8|13881.3|13880.1|13872.8|13871.5|601
1619787600000|2021-04-30 13:00:00|13879.5|13878|13882.5|13881|13885.1|13883.9|13865.5|13864|914
1619787900000|2021-04-30 13:05:00|13882.3|13881.4|13878.2|13877.3|13882.4|13881.5|13876|13875.1|633
1619788200000|2021-04-30 13:10:00|13878.1|13877.2|13878.1|13877.2|13881.8|13880.5|13875.1|13874.2|592
1619788500000|2021-04-30 13:15:00|13878.2|13877.3|13877.3|13876.4|13878.3|13877.3|13872.8|13871.5|539
1619788800000|2021-04-30 13:20:00|13877.2|13876.3|13875.1|13874.2|13881.5|13880.5|13875|13874.1|709
1619789100000|2021-04-30 13:25:00|13875|13874.1|13880.4|13879.5|13880.9|13880|13874.6|13873.3|424
1619789400000|2021-04-30 13:30:00|13880.7|13879.8|13870.8|13869.9|13880.7|13879.8|13863|13861.9|679
1619789700000|2021-04-30 13:35:00|13870.9|13870|13878.6|13877.1|13880.6|13879.1|13870.8|13869.9|588
1619790000000|2021-04-30 13:40:00|13878.7|13877.2|13877.5|13876|13888.3|13886.9|13876.1|13874.7|581
1619790300000|2021-04-30 13:45:00|13877.6|13876.1|13872|13870.5|13881.8|13880.3|13871.4|13870.4|596
1619790600000|2021-04-30 13:50:00|13871.3|13870.4|13869.1|13868.2|13873.6|13872.1|13865.2|13863.8|621
1619790900000|2021-04-30 13:55:00|13869.2|13867.7|13876.7|13875.2|13877.7|13876.4|13867.1|13866|524
1619791200000|2021-04-30 14:00:00|13876.9|13875.4|13866.9|13865.4|13877.1|13875.6|13866.8|13865.4|549
1619791500000|2021-04-30 14:05:00|13866.8|13865.9|13854.5|13853|13867.1|13866.2|13849|13847.9|770
1619791800000|2021-04-30 14:10:00|13854.2|13853.3|13846.8|13845.3|13854.7|13853.3|13845.5|13844.3|607
1619792100000|2021-04-30 14:15:00|13846.9|13845.4|13852.5|13851|13853.2|13852|13846.4|13845|653
1619792400000|2021-04-30 14:20:00|13852.4|13850.9|13859.7|13858.2|13859.7|13858.2|13850.5|13849.1|641
1619792700000|2021-04-30 14:25:00|13859.6|13858.1|13869.9|13868.4|13873.3|13872.1|13859.6|13858.1|616
1619793000000|2021-04-30 14:30:00|13869.6|13868.1|13865.1|13863.6|13872.8|13871.3|13859.3|13857.8|612
1619793300000|2021-04-30 14:35:00|13865.2|13863.7|13865|13864.1|13866.5|13865.3|13861.4|13859.9|521
1619793600000|2021-04-30 14:40:00|13865.2|13863.7|13873.5|13872|13873.7|13872.2|13855.9|13854.4|534
1619793900000|2021-04-30 14:45:00|13873.4|13871.9|13866.2|13864.7|13873.6|13872.1|13862.7|13861.6|526
1619794200000|2021-04-30 14:50:00|13866.4|13864.9|13845.3|13843.8|13868.5|13867|13842.4|13840.8|873
1619794500000|2021-04-30 14:55:00|13845.1|13844.2|13845.1|13844.2|13858.2|13856.7|13843.7|13842.2|1141
1619794800000|2021-04-30 15:00:00|13845|13844.1|13832.3|13830.8|13847|13846.1|13827.1|13825.7|1055
1619795100000|2021-04-30 15:05:00|13832.6|13831.1|13829.2|13827.7|13835.8|13834.3|13823.3|13822|849
1619795400000|2021-04-30 15:10:00|13829.3|13827.8|13829.4|13828.5|13831.8|13830.5|13820.5|13819.1|841
1619795700000|2021-04-30 15:15:00|13829.3|13828.4|13813.7|13812.2|13829.7|13828.4|13812.2|13811.2|768
1619796000000|2021-04-30 15:20:00|13813.4|13812.5|13815.4|13814.5|13815.4|13814.5|13807.7|13806.8|720
1619796300000|2021-04-30 15:25:00|13815.5|13814.6|13813.4|13811.9|13817.8|13816.7|13809.3|13808.1|658
1619796600000|2021-04-30 15:30:00|13813|13812.1|13819.2|13818.3|13820.3|13819.4|13811.8|13810.9|775
1619796900000|2021-04-30 15:35:00|13819.3|13818.4|13820.3|13819.4|13821.2|13820.3|13815.1|13814|732
1619797200000|2021-04-30 15:40:00|13820.5|13819|13827.7|13826.2|13828.1|13826.8|13815.2|13814.1|655
1619797500000|2021-04-30 15:45:00|13827.6|13826.1|13830.7|13829.2|13831.6|13830.1|13826.1|13825.1|489
1619797800000|2021-04-30 15:50:00|13830.9|13829.4|13832.8|13831.3|13833.9|13833|13826.6|13825.1|556
1619798100000|2021-04-30 15:55:00|13832.7|13831.2|13837|13836.1|13839|13838|13831.4|13830.1|600
1619798400000|2021-04-30 16:00:00|13837.1|13836.2|13827.7|13826.2|13838.1|13837.2|13827.6|13826.1|494
1619798700000|2021-04-30 16:05:00|13827.5|13826|13839.3|13838.4|13840|13838.5|13827.3|13825.8|560
1619799000000|2021-04-30 16:10:00|13839.4|13838.5|13837.1|13836.2|13842.4|13841.5|13837|13835.7|498
1619799300000|2021-04-30 16:15:00|13837|13836.1|13837.6|13836.1|13840.5|13839.4|13833.3|13832.3|423
1619799600000|2021-04-30 16:20:00|13837.9|13837|13835.7|13834.8|13838.3|13837|13832.4|13831.4|398
1619799900000|2021-04-30 16:25:00|13836|13835.1|13835|13834.1|13837.2|13836.3|13831.9|13831|403
1619800200000|2021-04-30 16:30:00|13834.9|13834|13832.2|13831.3|13835.3|13834.4|13830.2|13829.3|480
1619800500000|2021-04-30 16:35:00|13832.1|13831.2|13833.4|13832.5|13834.3|13833.2|13829.8|13828.9|430
1619800800000|2021-04-30 16:40:00|13833.3|13832.4|13833.1|13832.2|13835.2|13834|13832|13831.1|370
1619801100000|2021-04-30 16:45:00|13833|13832.1|13834.3|13833.4|13834.6|13833.4|13832.7|13831.5|338
1619801400000|2021-04-30 16:50:00|13834.2|13833.3|13832.7|13831.2|13834.6|13833.4|13830.8|13829.9|375
1619801700000|2021-04-30 16:55:00|13833.2|13831.7|13830.2|13829.3|13833.2|13831.9|13824.6|13823.1|512
1619802000000|2021-04-30 17:00:00|13829.8|13828.9|13826|13825.1|13831.8|13830.5|13825.1|13824.2|433
1619802300000|2021-04-30 17:05:00|13825.9|13825|13828.2|13827.3|13828.6|13827.3|13823|13822.1|380
1619802600000|2021-04-30 17:10:00|13828.1|13827.2|13822.3|13821.4|13828.5|13827.4|13822.3|13821.1|406
1619802900000|2021-04-30 17:15:00|13822.5|13821|13821.4|13819.9|13823.3|13821.8|13820.1|13819|335
1619803200000|2021-04-30 17:20:00|13821.6|13820.7|13821.3|13820.4|13822.2|13821.3|13819.4|13818.5|301
1619803500000|2021-04-30 17:25:00|13821.2|13820.3|13815.8|13814.9|13821.3|13820.4|13814.2|13813.3|327
1619803800000|2021-04-30 17:30:00|13815.9|13815|13815.2|13814.3|13817.5|13816.6|13815.1|13814.2|386
1619804100000|2021-04-30 17:35:00|13815.3|13814.4|13819.3|13818.4|13819.6|13818.6|13814.7|13813.2|316
1619804400000|2021-04-30 17:40:00|13819.4|13818.5|13814.6|13813.7|13820.3|13819.4|13813.8|13812.7|380
1619804700000|2021-04-30 17:45:00|13814.4|13813.5|13814.2|13813.3|13817.5|13816.6|13812.7|13811.5|398
1619805000000|2021-04-30 17:50:00|13814.1|13813.2|13808|13807.1|13815.9|13815|13807.6|13806.7|497
1619805300000|2021-04-30 17:55:00|13807.6|13806.7|13806|13805.1|13807.9|13807|13803.7|13802.8|368
1619805600000|2021-04-30 18:00:00|13806.1|13805.2|13805|13804.1|13806.2|13805.3|13803.1|13802.2|399
1619805900000|2021-04-30 18:05:00|13805.1|13804.2|13811|13810.1|13811.6|13810.5|13805.1|13804.2|469
1619806200000|2021-04-30 18:10:00|13811.1|13810.2|13811.3|13810.4|13812.5|13811.6|13809.7|13808.5|308
1619806500000|2021-04-30 18:15:00|13811.2|13810.3|13814.9|13814|13815.2|13814.3|13811.2|13810|244
1619806800000|2021-04-30 18:20:00|13815.2|13813.7|13811.4|13810.5|13815.2|13813.7|13810|13808.8|362
1619807100000|2021-04-30 18:25:00|13811.8|13810.3|13817.2|13816.3|13820.2|13819|13811.3|13810|404
1619807400000|2021-04-30 18:30:00|13817.4|13816.5|13816.2|13815.3|13817.4|13816.5|13813.1|13811.7|365
1619807700000|2021-04-30 18:35:00|13816.3|13815.4|13816.3|13815.4|13818.4|13817.3|13815|13814.1|345
1619808000000|2021-04-30 18:40:00|13816.4|13815.5|13821.2|13820.3|13821.2|13820.3|13815.8|13814.9|330
1619808300000|2021-04-30 18:45:00|13821.1|13820.2|13817|13816.1|13821.5|13820.6|13817|13816.1|224
1619808600000|2021-04-30 18:50:00|13816.3|13815.4|13816.4|13815.5|13818.4|13817.5|13815.7|13814.8|218
1619808900000|2021-04-30 18:55:00|13816.3|13815.4|13808.2|13807.3|13816.4|13815.5|13808.2|13807.3|431
1619809200000|2021-04-30 19:00:00|13808.4|13807.5|13807.6|13806.1|13811.9|13810.7|13806.8|13805.6|363
1619809500000|2021-04-30 19:05:00|13808|13806.5|13806.6|13805.1|13811.5|13810.4|13806|13804.8|329
1619809800000|2021-04-30 19:10:00|13806.7|13805.2|13806.6|13805.7|13809.5|13808.4|13806.5|13805.1|275
1619810100000|2021-04-30 19:15:00|13806.7|13805.8|13805.4|13804.5|13806.7|13805.8|13804.1|13802.8|291
1619810400000|2021-04-30 19:20:00|13805.3|13804.4|13803.6|13802.1|13806.6|13805.5|13803.2|13801.7|377
1619810700000|2021-04-30 19:25:00|13803.5|13802|13805.5|13804|13805.7|13804.4|13803.3|13801.9|303
1619811000000|2021-04-30 19:30:00|13805.6|13804.1|13808.5|13807|13808.8|13807.7|13805.5|13804|299
1619811300000|2021-04-30 19:35:00|13808.4|13806.9|13807.6|13806.1|13808.8|13807.5|13806.4|13805.4|315
1619811600000|2021-04-30 19:40:00|13807.7|13806.2|13807.8|13806.3|13809|13807.5|13807.2|13805.9|305
1619811900000|2021-04-30 19:45:00|13807.6|13806.1|13811.6|13810.1|13811.9|13810.5|13806.5|13805.1|332
1619812200000|2021-04-30 19:50:00|13811.4|13809.9|13809.3|13808.4|13811.9|13810.6|13809.2|13808.2|350
1619812500000|2021-04-30 19:55:00|13809.4|13808.5|13811.7|13810.8|13812|13810.9|13808.2|13807|486
1619812800000|2021-04-30 20:00:00|13811.5|13810.2|13817.6|13816.1|13817.6|13816.1|13811.5|13810.2|373
1619813100000|2021-04-30 20:05:00|13817.5|13816|13816.3|13814.8|13818|13816.5|13815.9|13814.7|144
1619813400000|2021-04-30 20:10:00|13816.2|13814.7|13819.8|13818.3|13820.2|13818.8|13815.9|13814.4|156
1619813700000|2021-04-30 20:15:00|13820|13818.5|13821.4|13819.9|13822.5|13821|13819.4|13818.1|134
1619814000000|2021-04-30 20:20:00|13821.3|13819.8|13820.3|13819.4|13821.5|13820.1|13819|13817.8|116
1619814300000|2021-04-30 20:25:00|13820.7|13819.2|13818.3|13816.8|13821.5|13820|13817.9|13816.6|161
1619814600000|2021-04-30 20:30:00|13818.1|13816.6|13815.5|13814|13818.4|13816.9|13815.3|13813.8|235
1619814900000|2021-04-30 20:35:00|13815.7|13814.2|13813|13811.5|13816.7|13815.5|13812.3|13810.8|280
1619815200000|2021-04-30 20:40:00|13812.4|13810.9|13814.1|13812.6|13814.4|13812.9|13811.9|13810.4|271
1619815500000|2021-04-30 20:45:00|13813.9|13812.4|13812.1|13810.6|13815.5|13814|13811.8|13810.3|323
1619815800000|2021-04-30 20:50:00|13812.2|13810.7|13814|13812.5|13817.2|13815.7|13811.7|13810.2|445
1619816100000|2021-04-30 20:55:00|13815.1|13813.6|13821.1|13811.1|13832.5|13822.5|13814.5|13805.8|358
1619985600000|2021-05-02 20:00:00|13821.8|13801.8|13821.8|13801.8|13823.3|13803.3|13821.5|13801.5|5
1619985900000|2021-05-02 20:05:00|13821.5|13801.5|13821.8|13801.8|13821.8|13801.8|13821.5|13801.5|2
1619986200000|2021-05-02 20:10:00|13821.5|13801.5|13821.8|13801.8|13821.8|13801.8|13821.5|13801.5|4
1619986800000|2021-05-02 20:20:00|13821.5|13801.5|13821.8|13801.8|13821.8|13801.8|13821.5|13801.5|6
1619987100000|2021-05-02 20:25:00|13821.5|13801.5|13821.2|13803.5|13822.7|13803.5|13821.2|13801.5|5
1619987400000|2021-05-02 20:30:00|13821.8|13801.8|13821.8|13801.8|13822|13804.3|13821.8|13801.8|3
1619987700000|2021-05-02 20:35:00|13821.5|13801.5|13821.8|13801.8|13821.8|13801.8|13821.5|13801.5|2
1619988000000|2021-05-02 20:40:00|13821.5|13801.5|13821.8|13801.8|13822.9|13804.5|13821.5|13801.5|8
1619988300000|2021-05-02 20:45:00|13822.3|13804.2|13821.8|13801.8|13822.9|13804.2|13821.4|13801.4|27
1619988600000|2021-05-02 20:50:00|13821.5|13801.5|13821.8|13801.8|13823.5|13805.8|13821.5|13801.5|6
1619988900000|2021-05-02 20:55:00|13821.5|13801.5|13821.8|13801.8|13822.3|13802.3|13821.5|13801.5|18
1619989200000|2021-05-02 21:00:00|13822.1|13802.1|13823.2|13803.2|13826|13806.5|13820.5|13801.4|58
1619989500000|2021-05-02 21:05:00|13822.8|13802.8|13824.4|13806.1|13825.3|13806.5|13821.2|13801.2|61
1619989800000|2021-05-02 21:10:00|13823.6|13805.9|13825.1|13805.1|13825.1|13806.2|13821.5|13801.5|74
1619990100000|2021-05-02 21:15:00|13824|13806.3|13824.4|13804.4|13825.2|13806.3|13821.5|13801.5|100
1619990400000|2021-05-02 21:20:00|13823.8|13803.8|13827.1|13807.1|13831.8|13812.4|13823.8|13803.8|100
1619990700000|2021-05-02 21:25:00|13827.6|13807.6|13824.3|13804.3|13828.7|13808.7|13823.4|13804.1|121
1619991000000|2021-05-02 21:30:00|13824|13804|13824.7|13804.7|13830.3|13811.4|13819.9|13799.9|167
1619991300000|2021-05-02 21:35:00|13824.3|13804.3|13826.7|13806.7|13829.1|13810.9|13824.3|13804.3|89
1619991600000|2021-05-02 21:40:00|13826.2|13806.2|13826.6|13806.6|13827.8|13807.8|13825.9|13805.9|57
1619991900000|2021-05-02 21:45:00|13826.7|13806.7|13819.7|13809.7|13829.2|13811.4|13819.7|13804.6|76
1619992200000|2021-05-02 21:50:00|13819.6|13809.6|13820.1|13810.1|13823.7|13813.7|13819.3|13809.3|53
1619992500000|2021-05-02 21:55:00|13819.8|13809.8|13820.7|13810.7|13824.3|13814.3|13811.9|13801.9|114
1619992800000|2021-05-02 22:00:00|13824|13814|13819.2|13817.7|13824.5|13819.6|13817|13808.3|318
1619993100000|2021-05-02 22:05:00|13819.1|13817.6|13816.9|13815.4|13821.6|13818.3|13816.6|13814.9|207
1619993400000|2021-05-02 22:10:00|13817|13815.5|13815.4|13813.9|13821.7|13817.1|13814.6|13813.1|194
1619993700000|2021-05-02 22:15:00|13815.5|13814|13818.8|13816.7|13819.3|13817.8|13815.4|13813.9|133
1619994000000|2021-05-02 22:20:00|13818.9|13816.6|13820.7|13817.2|13821.5|13818.1|13818|13815.9|195
1619994300000|2021-05-02 22:25:00|13821.5|13818.1|13820.1|13817.5|13821.6|13818.9|13819.2|13817|295
1619994600000|2021-05-02 22:30:00|13819.7|13817.3|13821.2|13818.1|13821.6|13819|13819|13817|237
1619994900000|2021-05-02 22:35:00|13821|13818.3|13818.4|13816.9|13821.3|13819|13817.9|13816.2|251
1619995200000|2021-05-02 22:40:00|13818.5|13817|13819.8|13818.3|13821.1|13818.9|13818.4|13816.4|213
1619995500000|2021-05-02 22:45:00|13820.5|13817.9|13822.1|13819.4|13823.1|13821.1|13820.1|13817.9|215
1619995800000|2021-05-02 22:50:00|13822.2|13819.6|13820.3|13818.1|13822.2|13819.9|13820.2|13817.8|184
1619996100000|2021-05-02 22:55:00|13820.6|13818.5|13820.3|13818.8|13822.4|13820.3|13819.2|13817.2|271
1619996400000|2021-05-02 23:00:00|13820.4|13818.9|13821.3|13819.8|13823.2|13821.3|13820.3|13818.8|210
1619996700000|2021-05-02 23:05:00|13820.9|13820|13820.7|13819.2|13821.2|13820.1|13818.5|13816.9|124
1619997000000|2021-05-02 23:10:00|13820.6|13819.1|13818.7|13817.2|13821|13819.5|13817.5|13815.8|159
1619997300000|2021-05-02 23:15:00|13818.8|13817.3|13817.2|13815.7|13820.4|13818.9|13817.1|13815.6|176
1619997600000|2021-05-02 23:20:00|13817|13816.1|13817.4|13815.9|13817.9|13816.7|13817|13815.8|97
1619997900000|2021-05-02 23:25:00|13817.5|13816|13817.1|13816.2|13818|13816.8|13816.8|13815.5|85
1619998200000|2021-05-02 23:30:00|13817|13816.1|13822|13820.5|13822|13820.5|13817|13815.9|217
1619998500000|2021-05-02 23:35:00|13821.9|13820.4|13821.5|13820|13822.2|13820.7|13818.8|13817.5|153
1619998800000|2021-05-02 23:40:00|13821.6|13820.1|13823.2|13821.7|13823.6|13822.2|13821.4|13819.9|109
1619999100000|2021-05-02 23:45:00|13823.1|13821.6|13821.1|13820.2|13823.5|13822|13820.9|13819.7|129
1619999400000|2021-05-02 23:50:00|13821.4|13819.9|13821.6|13820.1|13822.9|13821.4|13820.8|13819.7|169
1619999700000|2021-05-02 23:55:00|13821.5|13820|13819.1|13818.2|13821.7|13820.2|13819.1|13817.8|222
1620000000000|2021-05-03 00:00:00|13820.6|13819.1|13814.9|13814|13821.1|13819.6|13813.6|13812.1|275
1620000300000|2021-05-03 00:05:00|13815|13814.1|13814.2|13812.7|13815.5|13814.2|13812.5|13811.3|189
1620000600000|2021-05-03 00:10:00|13814.1|13812.6|13821|13819.5|13821.2|13819.7|13814.1|13812.6|225
1620000900000|2021-05-03 00:15:00|13821.1|13819.6|13824.4|13822.9|13824.6|13823.1|13819.7|13818.2|237
1620001200000|2021-05-03 00:20:00|13824.7|13823.2|13826.3|13824.8|13826.4|13824.9|13822.8|13821.5|277
1620001500000|2021-05-03 00:25:00|13826.4|13824.9|13827.5|13826|13828.5|13827|13825.7|13824|213
1620001800000|2021-05-03 00:30:00|13827.4|13825.9|13828.7|13827.2|13829.6|13828.2|13827.4|13825.9|179
1620002100000|2021-05-03 00:35:00|13829.3|13827.8|13827.7|13826.2|13829.6|13828.1|13826.9|13825.4|187
1620002400000|2021-05-03 00:40:00|13827.8|13826.3|13830.3|13828.8|13830.3|13828.8|13826.8|13825.5|227
1620002700000|2021-05-03 00:45:00|13830.2|13828.7|13830.3|13828.8|13831.2|13830.1|13828.8|13827.6|159
1620003000000|2021-05-03 00:50:00|13830.4|13828.9|13833.3|13831.8|13834.1|13832.9|13829|13828.1|179
1620003300000|2021-05-03 00:55:00|13833.4|13831.9|13834.1|13832.6|13834.4|13833.2|13832.5|13831|249
1620003600000|2021-05-03 01:00:00|13833.9|13833|13836.1|13834.6|13836.5|13835.3|13833.1|13831.6|271
1620003900000|2021-05-03 01:05:00|13836|13834.5|13831.4|13829.9|13836.2|13834.8|13831.1|13829.9|189
1620004200000|2021-05-03 01:10:00|13831.5|13830|13833.8|13832.9|13835.5|13834|13831.4|13829.9|171
1620004500000|2021-05-03 01:15:00|13833.6|13832.1|13834.9|13834|13836|13835|13833.4|13831.9|243
1620004800000|2021-05-03 01:20:00|13835|13834.1|13834.8|13833.3|13836|13834.8|13833.3|13831.9|215
1620005100000|2021-05-03 01:25:00|13834.7|13833.2|13835.9|13835|13836.6|13835.4|13832.8|13831.4|228
1620005400000|2021-05-03 01:30:00|13836|13835.1|13834|13832.5|13836.4|13835.2|13833.2|13832.3|159
1620005700000|2021-05-03 01:35:00|13833.7|13832.8|13830.7|13829.8|13834.4|13832.9|13828.9|13827.7|274
1620006000000|2021-05-03 01:40:00|13831.2|13830.3|13831.7|13830.2|13832.4|13831|13829.1|13827.6|216
1620006300000|2021-05-03 01:45:00|13831.6|13830.1|13826.6|13825.1|13831.6|13830.3|13825.9|13824.7|277
1620006600000|2021-05-03 01:50:00|13826.5|13825|13827.8|13826.9|13829.5|13828.1|13825.9|13824.7|219
1620006900000|2021-05-03 01:55:00|13827.7|13826.8|13826.7|13825.2|13827.9|13827|13825.3|13824|248
1620007200000|2021-05-03 02:00:00|13826.8|13825.3|13824.4|13822.9|13826.8|13825.3|13823.1|13821.6|227
1620007500000|2021-05-03 02:05:00|13824.3|13822.8|13823.4|13821.9|13824.7|13823.2|13822|13820.5|229
1620007800000|2021-05-03 02:10:00|13823|13821.5|13822.6|13821.1|13824.4|13823.3|13820.8|13819.7|268
1620008100000|2021-05-03 02:15:00|13822.5|13821|13821.1|13819.6|13823.2|13821.7|13820.4|13818.9|257
1620008400000|2021-05-03 02:20:00|13821.2|13819.7|13823|13821.5|13823.3|13821.8|13821|13819.5|255
1620008700000|2021-05-03 02:25:00|13823.1|13821.6|13822.2|13820.7|13823.2|13821.7|13820.9|13819.4|228
1620009000000|2021-05-03 02:30:00|13822.3|13820.8|13823|13821.5|13825|13823.5|13822|13820.5|221
1620009300000|2021-05-03 02:35:00|13822.9|13821.4|13821.3|13819.8|13823.4|13821.9|13821|13819.5|204
1620009600000|2021-05-03 02:40:00|13821.4|13819.9|13822.4|13820.9|13822.7|13821.2|13820.8|13819.4|200
1620009900000|2021-05-03 02:45:00|13822.3|13820.8|13822.6|13821.1|13823.7|13822.5|13822.3|13820.8|178
1620010200000|2021-05-03 02:50:00|13822.7|13821.2|13821.4|13819.9|13823|13821.5|13820.8|13819.6|201
1620010500000|2021-05-03 02:55:00|13821.6|13820.1|13818.7|13817.2|13822.2|13820.8|13817.3|13815.8|247
1620010800000|2021-05-03 03:00:00|13818.8|13817.3|13822.7|13821.8|13823.3|13822.4|13818.2|13816.7|201
1620011100000|2021-05-03 03:05:00|13822.6|13821.2|13823.5|13822|13823.6|13822.1|13821.5|13820|183
1620011400000|2021-05-03 03:10:00|13823.6|13822.1|13824.7|13823.2|13824.7|13823.2|13822.3|13820.8|221
1620011700000|2021-05-03 03:15:00|13824.6|13823.1|13824.3|13822.8|13824.9|13823.4|13823.7|13822.5|170
1620012000000|2021-05-03 03:20:00|13824.4|13822.9|13822.3|13820.8|13824.9|13823.4|13821.9|13820.4|182
1620012300000|2021-05-03 03:25:00|13822.5|13821|13824.9|13823.4|13824.9|13823.4|13821.1|13819.6|163
1620012600000|2021-05-03 03:30:00|13825|13823.5|13825.5|13824|13826.6|13825.1|13822.5|13821.4|192
1620012900000|2021-05-03 03:35:00|13825.4|13823.9|13825.1|13824.2|13827.2|13825.8|13825.1|13823.8|147
1620013200000|2021-05-03 03:40:00|13825|13824.1|13826.6|13825.1|13827.4|13826|13824.8|13823.3|133
1620013500000|2021-05-03 03:45:00|13826.5|13825|13827|13825.5|13827.4|13825.9|13826|13824.8|174
1620013800000|2021-05-03 03:50:00|13826.9|13825.4|13827.1|13825.6|13828.2|13826.7|13826|13824.8|124
1620014100000|2021-05-03 03:55:00|13827.2|13825.7|13826|13825.1|13827.3|13825.8|13825.7|13824.3|131
1620014400000|2021-05-03 04:00:00|13826.3|13824.8|13825.3|13823.8|13826.4|13825.2|13823.3|13822.4|206
1620014700000|2021-05-03 04:05:00|13825.2|13823.7|13822.8|13821.9|13825.4|13823.9|13822.5|13821.3|164
1620015000000|2021-05-03 04:10:00|13823.3|13821.8|13824.2|13822.7|13824.5|13823.2|13822.9|13821.5|145
1620015300000|2021-05-03 04:15:00|13824.3|13822.8|13824|13823.1|13824.4|13823.1|13822.2|13820.9|226
1620015600000|2021-05-03 04:20:00|13824.5|13823|13822.6|13821.1|13825.3|13823.8|13821.9|13820.9|242
1620015900000|2021-05-03 04:25:00|13822.7|13821.2|13820.7|13819.2|13823.1|13821.8|13820.4|13818.9|165
1620016200000|2021-05-03 04:30:00|13821|13819.5|13820.9|13819.4|13821.3|13819.8|13819.9|13818.6|110
1620016500000|2021-05-03 04:35:00|13820.6|13819.1|13822.1|13820.6|13822.6|13821.2|13820.1|13818.6|213
1620016800000|2021-05-03 04:40:00|13822|13820.5|13820.6|13819.1|13822.3|13821|13819.9|13818.6|201
1620017100000|2021-05-03 04:45:00|13820.7|13819.2|13821.1|13819.6|13821.7|13820.4|13820.6|13819.1|140
1620017400000|2021-05-03 04:50:00|13821|13819.5|13822.4|13820.9|13822.9|13821.6|13820.7|13819.5|175
1620017700000|2021-05-03 04:55:00|13822.5|13821|13821.4|13819.9|13824.2|13822.7|13821.3|13819.8|197
1620018000000|2021-05-03 05:00:00|13821.2|13819.7|13816.5|13815|13823.3|13821.9|13816.3|13815|291
1620018300000|2021-05-03 05:05:00|13816.6|13815.1|13817.5|13816.6|13818.6|13817.2|13816.3|13814.8|187
1620018600000|2021-05-03 05:10:00|13818.5|13817.6|13817.4|13815.9|13819.3|13817.8|13817.1|13815.6|214
1620018900000|2021-05-03 05:15:00|13817.5|13816|13810|13808.5|13818.1|13816.6|13809.7|13808.5|295
1620019200000|2021-05-03 05:20:00|13810.1|13808.6|13810.4|13808.9|13813.5|13812.1|13809.9|13808.5|253
1620019500000|2021-05-03 05:25:00|13810.3|13808.8|13809.7|13808.2|13811|13809.7|13807.8|13806.7|275
1620019800000|2021-05-03 05:30:00|13809.6|13808.1|13809.5|13808|13811.3|13810.1|13808.3|13806.8|187
1620020100000|2021-05-03 05:35:00|13809.6|13808.1|13813.7|13812.2|13813.8|13812.3|13808.6|13807.1|216
1620020400000|2021-05-03 05:40:00|13813.6|13812.1|13815.1|13813.6|13815.4|13814|13813.6|13812.1|143
1620020700000|2021-05-03 05:45:00|13814.8|13813.3|13813.5|13812|13815.3|13813.8|13812.3|13810.8|223
1620021000000|2021-05-03 05:50:00|13813.6|13812.1|13811.4|13809.9|13813.8|13812.3|13810.1|13808.8|204
1620021300000|2021-05-03 05:55:00|13811.2|13810.3|13812.4|13810.9|13812.8|13811.3|13810.7|13809.3|187
1620021600000|2021-05-03 06:00:00|13812.3|13810.8|13806.3|13804.8|13812.3|13811|13805.1|13803.6|378
1620021900000|2021-05-03 06:05:00|13806.2|13804.7|13806.1|13804.6|13812.9|13811.4|13802|13800.5|382
1620022200000|2021-05-03 06:10:00|13806.2|13804.7|13810.2|13809.3|13810.7|13809.5|13805.8|13804.5|292
1620022500000|2021-05-03 06:15:00|13811.2|13809.7|13808.8|13807.3|13811.4|13810|13804.9|13803.6|308
1620022800000|2021-05-03 06:20:00|13808.9|13807.4|13805.7|13804.2|13808.9|13807.4|13804.5|13803|321
1620023100000|2021-05-03 06:25:00|13805.8|13804.3|13812.2|13810.7|13813.2|13811.7|13804.8|13803.9|435
1620023400000|2021-05-03 06:30:00|13812.1|13810.6|13811.1|13810.2|13814.6|13813.3|13810|13809.1|348
1620023700000|2021-05-03 06:35:00|13811.2|13810.3|13806.4|13804.9|13812.5|13811.1|13806.3|13804.8|299
1620024000000|2021-05-03 06:40:00|13806.6|13805.1|13824.6|13823.1|13826.4|13824.9|13806.5|13805|469
1620024300000|2021-05-03 06:45:00|13824.7|13823.2|13821.8|13820.3|13825.2|13824|13819.3|13817.8|347
1620024600000|2021-05-03 06:50:00|13822.1|13820.6|13823.1|13821.6|13824|13822.7|13819.9|13818.6|324
1620024900000|2021-05-03 06:55:00|13823.2|13821.7|13825.3|13823.8|13831.8|13830.8|13823|13821.5|686
1620025200000|2021-05-03 07:00:00|13824.9|13824|13825.6|13824.1|13828.8|13827.7|13822.7|13821.5|674
1620025500000|2021-05-03 07:05:00|13825.1|13824.2|13832.9|13831.4|13834|13832.5|13823.8|13822.8|442
1620025800000|2021-05-03 07:10:00|13833.6|13832.1|13838.3|13836.8|13838.3|13837.2|13831.2|13829.7|355
1620026100000|2021-05-03 07:15:00|13838.2|13836.7|13844.2|13842.7|13846.5|13845.3|13835.8|13834.5|478
1620026400000|2021-05-03 07:20:00|13844.1|13842.6|13844.2|13842.7|13846.5|13845.1|13840.6|13839.3|462
1620026700000|2021-05-03 07:25:00|13844.3|13842.8|13839.4|13838.5|13844.8|13843.3|13838.6|13837.3|499
1620027000000|2021-05-03 07:30:00|13839.5|13838.6|13837.4|13836.5|13842.1|13840.9|13835.4|13834.5|518
1620027300000|2021-05-03 07:35:00|13837.5|13836.6|13835.1|13834.2|13840.6|13839.2|13834.8|13833.7|354
1620027600000|2021-05-03 07:40:00|13835.6|13834.7|13844.5|13843|13844.7|13843.2|13834.7|13833.4|438
1620027900000|2021-05-03 07:45:00|13843.6|13842.7|13841.4|13839.9|13845.6|13844.1|13839.8|13838.3|382
1620028200000|2021-05-03 07:50:00|13841.3|13839.8|13842.4|13840.9|13843.4|13841.9|13840.2|13839.1|344
1620028500000|2021-05-03 07:55:00|13842.5|13841|13841.9|13841|13844.3|13843.1|13840.5|13839.4|398
1620028800000|2021-05-03 08:00:00|13841.8|13840.9|13844|13842.5|13844.2|13843|13836.7|13835.7|506
1620029100000|2021-05-03 08:05:00|13844.1|13842.6|13846.9|13845.4|13848.6|13847.1|13843.3|13841.8|362
1620029400000|2021-05-03 08:10:00|13847|13845.5|13843.2|13841.7|13847.2|13845.9|13841.7|13840.5|396
1620029700000|2021-05-03 08:15:00|13843.1|13841.6|13844.6|13843.7|13848.8|13847.3|13842.5|13841.3|443
1620030000000|2021-05-03 08:20:00|13845|13843.5|13842.9|13842|13845.2|13844|13841.6|13840.1|364
1620030300000|2021-05-03 08:25:00|13843|13842.1|13847.2|13845.7|13848.5|13847.2|13842.8|13841.9|356
1620030600000|2021-05-03 08:30:00|13847.3|13845.8|13850.8|13849.9|13852.2|13851|13844.9|13843.6|347
1620030900000|2021-05-03 08:35:00|13851.2|13849.7|13850.8|13849.3|13852.3|13851.1|13849.7|13848.3|328
1620031200000|2021-05-03 08:40:00|13850.9|13849.4|13855.1|13854.2|13855.3|13854.4|13847.4|13846.3|290
1620031500000|2021-05-03 08:45:00|13854.9|13854|13853.6|13852.1|13855.3|13854|13851.6|13850.5|359
1620031800000|2021-05-03 08:50:00|13853.7|13852.2|13858.2|13856.7|13858.3|13856.9|13852.2|13850.9|429
1620032100000|2021-05-03 08:55:00|13858.4|13856.9|13857.2|13855.7|13859|13857.5|13852.6|13851.3|310
1620032400000|2021-05-03 09:00:00|13857.1|13855.6|13855.6|13854.1|13857.9|13856.4|13854.7|13853.4|346
1620032700000|2021-05-03 09:05:00|13855.3|13853.8|13855.7|13854.8|13860.9|13860|13855|13853.5|432
1620033000000|2021-05-03 09:10:00|13855.6|13854.7|13854.9|13853.4|13860.4|13859|13853.5|13852.4|415
1620033300000|2021-05-03 09:15:00|13854.8|13853.3|13857.7|13856.2|13859.7|13858.2|13853.5|13852.5|396
1620033600000|2021-05-03 09:20:00|13857.3|13856.4|13855.1|13853.6|13858.8|13857.3|13853.4|13852.3|310
1620033900000|2021-05-03 09:25:00|13855.2|13853.7|13854.5|13853|13858.5|13857.2|13852.9|13851.8|343
1620034200000|2021-05-03 09:30:00|13854.4|13852.9|13850.5|13849|13855|13853.8|13849.4|13848.5|402
1620034500000|2021-05-03 09:35:00|13850.6|13849.1|13848.4|13847.5|13852.9|13851.9|13848.2|13847.1|385
1620034800000|2021-05-03 09:40:00|13848.3|13847.4|13847.4|13845.9|13849.8|13848.8|13845.3|13844.3|366
1620035100000|2021-05-03 09:45:00|13847.1|13846.2|13849.7|13848.8|13850.2|13849.1|13845.5|13844.2|368
1620035400000|2021-05-03 09:50:00|13849.8|13848.9|13850.1|13849.2|13852.3|13850.9|13847.6|13845.9|358
1620035700000|2021-05-03 09:55:00|13850.4|13848.9|13853.7|13852.8|13854.7|13853.6|13849|13847.8|329
1620036000000|2021-05-03 10:00:00|13853.6|13852.7|13853.5|13852|13855.9|13854.5|13853.1|13851.8|287
1620036300000|2021-05-03 10:05:00|13853.2|13852.3|13853.9|13852.4|13854.6|13853.2|13851.5|13850.3|242
1620036600000|2021-05-03 10:10:00|13853.8|13852.9|13854.7|13853.2|13856.2|13855|13852.9|13851.8|287
1620036900000|2021-05-03 10:15:00|13854.6|13853.1|13857.8|13856.3|13858.3|13856.9|13854.1|13852.6|183
1620037200000|2021-05-03 10:20:00|13857.7|13856.2|13859.7|13858.2|13860.3|13858.8|13856.7|13855.5|339
1620037500000|2021-05-03 10:25:00|13859.8|13858.3|13857|13855.5|13866.1|13864.7|13852.6|13851.1|395
1620037800000|2021-05-03 10:30:00|13857.8|13856.3|13857.9|13856.4|13859.9|13858.7|13856.5|13855.3|290
1620038100000|2021-05-03 10:35:00|13857.8|13856.3|13864.1|13862.6|13865|13863.7|13857.8|13856.3|340
1620038400000|2021-05-03 10:40:00|13864.9|13863.4|13866.8|13865.9|13867.1|13866.1|13863.1|13862.2|354
1620038700000|2021-05-03 10:45:00|13867|13865.5|13870.8|13869.9|13872.1|13871|13865.9|13864.7|373
1620039000000|2021-05-03 10:50:00|13870.5|13869.6|13872.5|13871.6|13874.5|13873.3|13870.5|13869.1|346
1620039300000|2021-05-03 10:55:00|13872.6|13871.7|13873.8|13872.3|13874.2|13873.1|13869.4|13868.2|363
1620039600000|2021-05-03 11:00:00|13873.7|13872.2|13872.2|13870.7|13873.7|13872.2|13868.6|13867.7|343
1620039900000|2021-05-03 11:05:00|13871.8|13870.9|13877.8|13876.3|13879|13877.9|13871.7|13870.8|423
1620040200000|2021-05-03 11:10:00|13877.9|13876.4|13876.2|13874.7|13878|13876.7|13873.8|13872.6|400
1620040500000|2021-05-03 11:15:00|13875.7|13874.8|13875.5|13874.6|13877.5|13876.2|13873.4|13872.3|424
1620040800000|2021-05-03 11:20:00|13875.6|13874.7|13873.2|13872.3|13877.7|13876.8|13872.4|13871.5|362
1620041100000|2021-05-03 11:25:00|13873.1|13872.2|13872.4|13871.5|13875.3|13874|13871.4|13870.5|336
1620041400000|2021-05-03 11:30:00|13872.3|13871.4|13872.4|13870.9|13873.2|13872|13868.4|13867.4|417
1620041700000|2021-05-03 11:35:00|13872.5|13871|13876|13875.1|13877.5|13876.2|13872.4|13870.9|390
1620042000000|2021-05-03 11:40:00|13875.8|13874.9|13873.6|13872.7|13876.5|13875|13872.3|13871.2|351
1620042300000|2021-05-03 11:45:00|13873.8|13872.9|13874.2|13873.3|13875.9|13874.6|13872.4|13871.3|309
1620042600000|2021-05-03 11:50:00|13874.4|13873.5|13873.6|13872.1|13875|13873.7|13870.2|13869.3|336
1620042900000|2021-05-03 11:55:00|13873.8|13872.3|13871.7|13870.2|13875|13873.7|13870.4|13869.3|325
1620043200000|2021-05-03 12:00:00|13871.5|13870|13875.1|13873.6|13875.3|13873.8|13868.2|13867.1|464
1620043500000|2021-05-03 12:05:00|13875.3|13873.8|13874.6|13873.1|13876.8|13875.6|13873.3|13872.1|359
1620043800000|2021-05-03 12:10:00|13874.9|13873.4|13867.7|13866.2|13876.1|13874.9|13867.3|13866.2|377
1620044100000|2021-05-03 12:15:00|13867.9|13866.4|13872.3|13871.4|13872.4|13871.4|13867|13866.1|377
1620044400000|2021-05-03 12:20:00|13872.7|13871.2|13881.8|13880.9|13883.2|13881.9|13872.3|13871.1|475
1620044700000|2021-05-03 12:25:00|13882.1|13880.6|13887.1|13886.2|13888.4|13887.5|13882.1|13880.6|545
1620045000000|2021-05-03 12:30:00|13887.4|13886.5|13886.1|13885.2|13895.7|13894.4|13884.2|13883|628
1620045300000|2021-05-03 12:35:00|13885.2|13884.3|13879.2|13878.3|13889.4|13888.5|13879.1|13877.8|469
1620045600000|2021-05-03 12:40:00|13879.5|13878.6|13876.7|13875.8|13881.3|13880.3|13868.7|13867.2|382
1620045900000|2021-05-03 12:45:00|13877.4|13876.5|13881.9|13880.4|13882.2|13881.1|13874.4|13873.3|401
1620046200000|2021-05-03 12:50:00|13881.6|13880.7|13879.1|13877.6|13885|13883.5|13877.7|13876.3|382
1620046500000|2021-05-03 12:55:00|13879.4|13878.5|13879|13877.5|13881.3|13879.9|13878.4|13877.2|408
1620046800000|2021-05-03 13:00:00|13878.8|13877.3|13885|13883.5|13885.5|13884.5|13878.5|13877|568
1620047100000|2021-05-03 13:05:00|13884.7|13883.8|13886.1|13884.6|13887.3|13886.1|13882.5|13881.6|375
1620047400000|2021-05-03 13:10:00|13886.4|13884.9|13887.4|13886.5|13887.9|13886.6|13883.7|13882.5|354
1620047700000|2021-05-03 13:15:00|13887.6|13886.7|13888.4|13886.9|13890.1|13888.8|13885.8|13884.6|415
1620048000000|2021-05-03 13:20:00|13888.6|13887.1|13888.8|13887.3|13889.9|13888.2|13887.3|13886.3|366
1620048300000|2021-05-03 13:25:00|13888.3|13887.4|13894.7|13893.2|13894.7|13893.2|13888.2|13887.1|327
1620048600000|2021-05-03 13:30:00|13894.8|13893.3|13889.7|13888.8|13895|13893.9|13888.5|13887.6|530
1620048900000|2021-05-03 13:35:00|13889.6|13888.7|13896.5|13895.6|13899.9|13898.9|13889.6|13888.3|494
1620049200000|2021-05-03 13:40:00|13896.3|13895.4|13894.8|13893.3|13898.6|13897.7|13893.5|13892.6|441
1620049500000|2021-05-03 13:45:00|13894.5|13893.6|13896.6|13895.7|13896.7|13895.8|13893.2|13892.3|398
1620049800000|2021-05-03 13:50:00|13897|13896.1|13902.4|13901.5|13904.1|13902.8|13896.2|13895.3|414
1620050100000|2021-05-03 13:55:00|13902.3|13901.4|13905.7|13900.4|13907.6|13906.4|13902.3|13898.2|503
1620050400000|2021-05-03 14:00:00|13906|13902.1|13916.1|13915.2|13917|13916.1|13903.4|13900.6|724
1620050700000|2021-05-03 14:05:00|13916|13915.1|13918.2|13917.3|13924.7|13923.8|13915.8|13914.9|697
1620051000000|2021-05-03 14:10:00|13918.6|13917.1|13921.3|13919.8|13922|13920.8|13917.9|13916.9|549
1620051300000|2021-05-03 14:15:00|13921.5|13920|13920.3|13919.4|13924.7|13923.2|13918|13917.1|500
1620051600000|2021-05-03 14:20:00|13920.4|13919.5|13919.2|13918.3|13922.5|13921.6|13917.7|13916.8|554
1620051900000|2021-05-03 14:25:00|13919.1|13918.2|13922.3|13921.4|13923.8|13922.7|13917.5|13916.2|534
1620052200000|2021-05-03 14:30:00|13922.9|13922|13924.1|13923.2|13925.7|13924.6|13920.1|13918.9|614
1620052500000|2021-05-03 14:35:00|13924.2|13923.3|13920.8|13919.3|13926.6|13925.7|13920.1|13919|520
1620052800000|2021-05-03 14:40:00|13920.9|13919.4|13920.1|13919.2|13925.8|13924.5|13919.1|13918|492
1620053100000|2021-05-03 14:45:00|13920.2|13919.3|13926.7|13925.8|13927.2|13926.2|13919|13917.8|495
1620053400000|2021-05-03 14:50:00|13926.5|13925.6|13926.8|13925.3|13932.6|13931.4|13924.8|13923.5|599
1620053700000|2021-05-03 14:55:00|13926.9|13925.4|13928.4|13927.5|13929.7|13928.8|13924.4|13923.5|572
1620054000000|2021-05-03 15:00:00|13928.3|13927.4|13927.5|13926.6|13929.9|13929|13926.4|13925.2|591
1620054300000|2021-05-03 15:05:00|13927.4|13926.5|13922.7|13921.2|13929.6|13928.7|13921.8|13920.4|432
1620054600000|2021-05-03 15:10:00|13923|13921.5|13918.4|13916.9|13925.6|13924.7|13917.7|13916.4|506
1620054900000|2021-05-03 15:15:00|13917.8|13916.6|13919.4|13918.5|13922.7|13921.8|13917.8|13916.6|371
1620055200000|2021-05-03 15:20:00|13919.3|13918.4|13916.8|13915.9|13919.7|13918.5|13916.4|13915.2|406
1620055500000|2021-05-03 15:25:00|13917.1|13915.6|13918.2|13917.3|13918.4|13917.5|13915|13913.7|312
1620055800000|2021-05-03 15:30:00|13918.1|13917.2|13919.5|13918.6|13921.2|13920.3|13914.6|13913.4|435
1620056100000|2021-05-03 15:35:00|13919.1|13918.2|13918.2|13917.3|13921.2|13920.3|13917.5|13916.4|347
1620056400000|2021-05-03 15:40:00|13918.1|13917.2|13915.5|13914.6|13918.5|13917.3|13914|13913.1|374
1620056700000|2021-05-03 15:45:00|13915.4|13914.5|13913.2|13912.3|13916.2|13915.2|13912.9|13911.9|354
1620057000000|2021-05-03 15:50:00|13913.5|13912.6|13911.1|13910.2|13913.7|13912.6|13910.8|13909.7|282
1620057300000|2021-05-03 15:55:00|13911|13910.1|13912.2|13911.3|13914.8|13913.6|13911|13910.1|278
1620057600000|2021-05-03 16:00:00|13912.1|13911.2|13909.8|13908.3|13912.7|13911.4|13908.2|13907|412
1620057900000|2021-05-03 16:05:00|13909.7|13908.2|13907.2|13906.3|13910.8|13909.5|13907.2|13906.1|262
1620058200000|2021-05-03 16:10:00|13907.1|13906.2|13906.6|13905.1|13908.9|13907.5|13906.1|13905|284
1620058500000|2021-05-03 16:15:00|13906.9|13906|13906.9|13906|13907.8|13906.8|13906|13904.9|267
1620058800000|2021-05-03 16:20:00|13906.8|13905.9|13909.6|13908.1|13909.7|13908.5|13905.6|13904.1|280
1620059100000|2021-05-03 16:25:00|13909.5|13908|13906.3|13904.8|13910.6|13909.3|13905.7|13904.5|274
1620059400000|2021-05-03 16:30:00|13906|13905.1|13912.2|13910.7|13912.2|13910.9|13906|13904.7|340
1620059700000|2021-05-03 16:35:00|13912.1|13910.6|13912.8|13911.3|13913.5|13912|13911.1|13910|239
1620060000000|2021-05-03 16:40:00|13912.4|13911.5|13911.3|13910.4|13913.6|13912.4|13911.1|13910.1|314
1620060300000|2021-05-03 16:45:00|13911.2|13910.3|13913.7|13912.8|13913.8|13912.8|13910.3|13909.3|315
1620060600000|2021-05-03 16:50:00|13913.6|13912.7|13909.3|13908.4|13913.6|13912.7|13908.5|13907.3|411
1620060900000|2021-05-03 16:55:00|13909|13908.1|13908|13906.5|13909.9|13908.6|13906.2|13905.1|590
1620061200000|2021-05-03 17:00:00|13908.1|13906.6|13911.5|13910.6|13912.3|13911.2|13906.8|13905.6|445
1620061500000|2021-05-03 17:05:00|13911.9|13911|13912.4|13910.9|13912.9|13911.8|13911|13909.7|268
1620061800000|2021-05-03 17:10:00|13912.8|13911.3|13910.5|13909.6|13912.9|13911.6|13908.9|13907.7|330
1620062100000|2021-05-03 17:15:00|13910.3|13909.4|13912.4|13910.9|13912.7|13911.2|13910|13908.7|298
1620062400000|2021-05-03 17:20:00|13912.3|13910.8|13911.2|13909.7|13912.9|13911.8|13911|13909.7|404
1620062700000|2021-05-03 17:25:00|13911.3|13909.8|13911.3|13910.4|13912.6|13911.4|13910.3|13909.3|301
1620063000000|2021-05-03 17:30:00|13911|13910.1|13910.7|13909.8|13911.8|13910.6|13909.5|13908.6|380
1620063300000|2021-05-03 17:35:00|13910.9|13910|13911.3|13910.4|13913.1|13912.2|13910.8|13909.6|346
1620063600000|2021-05-03 17:40:00|13911.5|13910|13911.9|13910.4|13913.9|13912.7|13911.1|13909.9|290
1620063900000|2021-05-03 17:45:00|13912|13910.5|13911.5|13910.6|13913.8|13912.6|13911.4|13910.1|296
1620064200000|2021-05-03 17:50:00|13911.7|13910.8|13910.4|13908.9|13912.6|13911.6|13909.3|13908.4|259
1620064500000|2021-05-03 17:55:00|13910.5|13909|13908|13907.1|13910.9|13909.6|13907.7|13906.5|279
1620064800000|2021-05-03 18:00:00|13907.6|13906.7|13910|13908.5|13910.1|13908.9|13907.6|13906.4|274
1620065100000|2021-05-03 18:05:00|13910.1|13908.6|13910.7|13909.2|13911.3|13910.1|13909.4|13908.1|252
1620065400000|2021-05-03 18:10:00|13910.6|13909.1|13912.1|13910.6|13913.1|13912.1|13910.5|13909|268
1620065700000|2021-05-03 18:15:00|13912|13910.5|13913.7|13912.8|13914|13912.9|13911.3|13910.4|311
1620066000000|2021-05-03 18:20:00|13913.9|13912.4|13912.5|13911.6|13915.5|13914.4|13911.4|13910.1|287
1620066300000|2021-05-03 18:25:00|13912.6|13911.7|13913.3|13911.8|13914.4|13913|13911.4|13910.3|258
1620066600000|2021-05-03 18:30:00|13913.4|13911.9|13909.9|13908.4|13913.6|13912.1|13908.7|13907.4|327
1620066900000|2021-05-03 18:35:00|13909.8|13908.3|13908.3|13906.8|13910.5|13909.1|13907.6|13906.5|228
1620067200000|2021-05-03 18:40:00|13908|13906.5|13909.7|13908.8|13909.9|13909|13907.6|13906.4|212
1620067500000|2021-05-03 18:45:00|13909.6|13908.7|13910.6|13909.7|13912.3|13911.1|13908.4|13907.3|306
1620067800000|2021-05-03 18:50:00|13910.5|13909.6|13912.6|13911.7|13913.4|13912.5|13910.5|13909.3|278
1620068100000|2021-05-03 18:55:00|13912.5|13911.6|13914.5|13913.6|13914.9|13914|13910.5|13909.4|431
1620068400000|2021-05-03 19:00:00|13913.9|13913|13912.5|13911|13913.9|13913|13910.3|13909.2|313
1620068700000|2021-05-03 19:05:00|13912.4|13910.9|13910.2|13908.7|13912.4|13911.2|13909.4|13908.1|241
1620069000000|2021-05-03 19:10:00|13910.1|13908.6|13908.8|13906.7|13910.4|13908.9|13907.9|13906.4|293
1620069300000|2021-05-03 19:15:00|13908.7|13906.6|13908.2|13906.7|13909|13907.5|13906.8|13905.3|223
1620069600000|2021-05-03 19:20:00|13907.8|13906.3|13908|13906.5|13908.3|13906.8|13907.3|13906.1|166
1620069900000|2021-05-03 19:25:00|13908.1|13907.2|13909.3|13908.4|13911.6|13910.2|13907.8|13906.3|248
1620070200000|2021-05-03 19:30:00|13909.4|13908.5|13909.6|13908.1|13910.4|13908.9|13908.1|13906.8|220
1620070500000|2021-05-03 19:35:00|13909.5|13908|13908.9|13907.4|13910.1|13908.8|13908|13906.8|302
1620070800000|2021-05-03 19:40:00|13909|13907.5|13910.8|13909.3|13911.2|13909.9|13908.3|13907.1|259
1620071100000|2021-05-03 19:45:00|13910.7|13909.2|13910|13909.1|13911|13909.9|13908.9|13907.9|218
1620071400000|2021-05-03 19:50:00|13909.6|13908.5|13907.9|13907|13910.1|13908.8|13907.5|13906.2|330
1620071700000|2021-05-03 19:55:00|13907.8|13906.9|13907.9|13906.4|13909.4|13908.1|13906.4|13905.2|333
1620072000000|2021-05-03 20:00:00|13907.8|13906.3|13907.8|13906.9|13908.7|13907.6|13907.3|13906|204
1620072300000|2021-05-03 20:05:00|13908.1|13906.6|13907.4|13905.9|13908.2|13907|13906.4|13905.3|106
1620072600000|2021-05-03 20:10:00|13907.1|13906.2|13906.7|13905.8|13907.9|13906.7|13906.5|13905|169
1620072900000|2021-05-03 20:15:00|13906.4|13905.5|13906.7|13905.8|13907.3|13906.1|13906.4|13905.3|108
1620073200000|2021-05-03 20:20:00|13906.6|13905.7|13905.5|13904.6|13907.1|13906|13905.5|13904.1|123
1620073500000|2021-05-03 20:25:00|13905.4|13904.5|13906|13904.5|13906.2|13905|13905.4|13904.2|109
1620073800000|2021-05-03 20:30:00|13905.9|13904.4|13907.7|13906.8|13908.1|13907|13905.5|13904.4|122
1620074100000|2021-05-03 20:35:00|13907.6|13906.7|13907.6|13906.7|13908|13906.9|13907.5|13906.3|77
1620074400000|2021-05-03 20:40:00|13907.7|13906.8|13909.5|13908.6|13910.2|13908.8|13907.6|13906.4|107
1620074700000|2021-05-03 20:45:00|13909.9|13908.4|13910.9|13909.4|13911.9|13910.7|13909.6|13908.2|176
1620075000000|2021-05-03 20:50:00|13911.1|13909.6|13909.6|13908.1|13911.6|13910.1|13908.5|13906.7|242
1620075300000|2021-05-03 20:55:00|13910.1|13907.7|13912.1|13907.8|13914.1|13908.5|13907.8|13906.1|417
1620075600000|2021-05-03 21:00:00|13914|13906.5|13914.1|13904.1|13916.5|13907.2|13912.7|13902.7|48
1620075900000|2021-05-03 21:05:00|13913.8|13903.8|13915|13905.6|13917.1|13907.1|13912.9|13902.9|93
1620076200000|2021-05-03 21:10:00|13915.3|13905.3|13915.4|13905.4|13916.8|13907.2|13913.5|13903.8|115
1620076500000|2021-05-03 21:15:00|13915.3|13905.3|13911.3|13902.2|13916.5|13909.5|13909.2|13899.3|158
1620076800000|2021-05-03 21:20:00|13911.8|13902.8|13910.6|13904.1|13912.5|13905.6|13908.6|13901.4|153
1620077100000|2021-05-03 21:25:00|13911|13903.4|13915.9|13905.9|13918.8|13908.8|13908.1|13901.6|307
1620077400000|2021-05-03 21:30:00|13915.8|13905.8|13916|13907.4|13916.7|13909.6|13911|13904.9|129
1620077700000|2021-05-03 21:35:00|13916.3|13908|13914.6|13906.6|13916.6|13909.5|13912.1|13904.1|139
1620078000000|2021-05-03 21:40:00|13914.7|13906.8|13913.8|13906.9|13916.5|13908.7|13913.2|13904.1|206
1620078300000|2021-05-03 21:45:00|13914.4|13906.5|13915.3|13907|13916.1|13909.9|13911|13904.8|203
1620078600000|2021-05-03 21:50:00|13915.7|13906.9|13916.9|13906.9|13918.3|13909|13912.7|13902.9|308
1620078900000|2021-05-03 21:55:00|13916.4|13906.5|13916.9|13906.9|13919.6|13909.9|13912.2|13905.9|579
1620079200000|2021-05-03 22:00:00|13917.2|13907.2|13914.1|13904.7|13917.3|13907.8|13910.5|13902.6|776
1620079500000|2021-05-03 22:05:00|13911.5|13905.3|13910.8|13905.5|13914.6|13907.1|13909.4|13902.7|576
1620079800000|2021-05-03 22:10:00|13910.3|13905.4|13913.3|13904.7|13916.2|13907.6|13909.3|13901.9|838
1620080100000|2021-05-03 22:15:00|13913.5|13905|13912.1|13905.1|13917.7|13907.7|13909.4|13901.2|812
1620080400000|2021-05-03 22:20:00|13913.3|13904.9|13908.7|13904|13917.4|13907.4|13908.5|13901.7|560
1620080700000|2021-05-03 22:25:00|13908.2|13904.6|13907.8|13905.1|13910.9|13905.7|13906.7|13902.4|428
1620081000000|2021-05-03 22:30:00|13908.4|13905.5|13909.2|13905.4|13910.5|13906.3|13907.6|13902.8|495
1620081300000|2021-05-03 22:35:00|13909.9|13904.7|13905.8|13903.1|13910.3|13906.4|13904.9|13901.8|408
1620081600000|2021-05-03 22:40:00|13906.2|13902.8|13905.2|13902.6|13908.2|13904.6|13904.8|13902.2|249
1620081900000|2021-05-03 22:45:00|13905.3|13902.4|13903.2|13901.7|13906.6|13903.6|13903.1|13900.4|145
1620082200000|2021-05-03 22:50:00|13903.6|13901.4|13903.3|13901.8|13904.3|13902.2|13902.9|13899.8|125
1620082500000|2021-05-03 22:55:00|13903.4|13901.9|13903.9|13901.7|13904.4|13902.5|13902.8|13901|91
1620082800000|2021-05-03 23:00:00|13904.1|13902.6|13906.2|13904.7|13909.1|13905.1|13904.1|13902.6|186
1620083100000|2021-05-03 23:05:00|13906.6|13904.3|13905.4|13903.9|13908.2|13904.9|13904.8|13903.1|167
1620083400000|2021-05-03 23:10:00|13905.5|13904|13904.7|13903.2|13906.9|13904.1|13904.7|13903.1|101
1620083700000|2021-05-03 23:15:00|13904.6|13903.1|13903.7|13902.2|13906|13904.5|13903.7|13902.1|124
1620084000000|2021-05-03 23:20:00|13903.8|13902.3|13902.5|13901.6|13903.8|13902.3|13902.5|13901.2|82
1620084300000|2021-05-03 23:25:00|13902.8|13901.3|13902|13900.5|13903.6|13901.8|13901.8|13900.3|81
1620084600000|2021-05-03 23:30:00|13901.8|13900.3|13902.6|13901.1|13902.7|13901.2|13899.7|13898.2|135
1620084900000|2021-05-03 23:35:00|13902.7|13901.2|13903.8|13902.3|13904.1|13902.8|13902.5|13901|116
1620085200000|2021-05-03 23:40:00|13903.9|13902.4|13903.2|13901.7|13904.5|13902.7|13903|13901.4|129
1620085500000|2021-05-03 23:45:00|13903.3|13901.8|13903.7|13902.2|13904.3|13902.8|13903.2|13901.5|126
1620085800000|2021-05-03 23:50:00|13903.8|13902.3|13903.1|13902.2|13904.5|13903|13903.1|13901.9|106
1620086100000|2021-05-03 23:55:00|13902.9|13901.4|13904|13902.5|13904.4|13902.9|13902.5|13901.3|130
1620086400000|2021-05-04 00:00:00|13903.7|13902.8|13904.2|13902.7|13905.8|13904.7|13902.6|13901.4|184
1620086700000|2021-05-04 00:05:00|13904.1|13902.6|13897|13895.5|13904.3|13902.9|13896.9|13895.4|240
1620087000000|2021-05-04 00:10:00|13896.9|13895.4|13896.7|13895.2|13898.2|13897.3|13894.5|13893|230
1620087300000|2021-05-04 00:15:00|13896.8|13895.3|13896.8|13895.3|13899|13897.9|13896.5|13895|220
1620087600000|2021-05-04 00:20:00|13896.9|13895.4|13894.9|13893.4|13896.9|13895.4|13893.8|13892.3|213
1620087900000|2021-05-04 00:25:00|13894.8|13893.3|13894.7|13893.2|13896.3|13895|13893.8|13892.3|177
1620088200000|2021-05-04 00:30:00|13894.5|13893|13894.5|13893|13895.4|13893.9|13893.7|13892.2|169
1620088500000|2021-05-04 00:35:00|13894.6|13893.1|13895.7|13894.2|13895.7|13894.5|13893.4|13891.9|122
1620088800000|2021-05-04 00:40:00|13895.8|13894.3|13902.8|13901.3|13903|13901.7|13895|13893.5|202
1620089100000|2021-05-04 00:45:00|13901.8|13900.9|13905.1|13903.6|13906|13904.9|13901.8|13900.5|258
1620089400000|2021-05-04 00:50:00|13905|13903.5|13901.3|13899.8|13906.1|13904.7|13901.3|13899.8|153
1620089700000|2021-05-04 00:55:00|13901.4|13899.9|13901.7|13900.2|13902.5|13901|13899.4|13897.9|220
1620090000000|2021-05-04 01:00:00|13901.6|13900.1|13899.8|13898.3|13902.5|13901|13898|13896.5|209
1620090300000|2021-05-04 01:05:00|13899.9|13898.4|13896.6|13895.1|13901.1|13899.8|13896.4|13894.9|245
1620090600000|2021-05-04 01:10:00|13896.5|13895|13896.7|13895.2|13898.4|13896.9|13895.6|13894.1|234
1620090900000|2021-05-04 01:15:00|13896.6|13895.1|13893.6|13892.1|13896.9|13895.4|13893.5|13892|258
1620091200000|2021-05-04 01:20:00|13893.7|13892.2|13891.2|13889.7|13893.8|13892.4|13889.7|13888.3|280
1620091500000|2021-05-04 01:25:00|13891.3|13889.8|13888.4|13886.9|13892.9|13891.5|13887.8|13886.6|384
1620091800000|2021-05-04 01:30:00|13888.6|13887.1|13889.6|13888.1|13891.2|13889.7|13887.3|13886|274
1620092100000|2021-05-04 01:35:00|13889.7|13888.2|13888.8|13887.3|13890.5|13889|13886.5|13885.3|270
1620092400000|2021-05-04 01:40:00|13888.7|13887.2|13887.6|13886.1|13888.8|13887.5|13886.4|13885|236
1620092700000|2021-05-04 01:45:00|13887.7|13886.2|13886.7|13885.2|13887.7|13886.5|13885.6|13884.1|210
1620093000000|2021-05-04 01:50:00|13886.6|13885.1|13888|13886.5|13888.8|13887.6|13886.3|13884.8|136
1620093300000|2021-05-04 01:55:00|13887.9|13886.4|13884.2|13883.3|13887.9|13886.4|13883.5|13882.6|252
1620093600000|2021-05-04 02:00:00|13884.3|13883.4|13885.1|13883.6|13887.1|13885.6|13884.2|13883|285
1620093900000|2021-05-04 02:05:00|13885|13883.5|13883.9|13882.4|13885.9|13884.6|13883.2|13881.7|304
1620094200000|2021-05-04 02:10:00|13883.8|13882.3|13884.3|13882.8|13885.9|13884.7|13883.7|13882.2|247
1620094500000|2021-05-04 02:15:00|13884.2|13882.7|13884.6|13883.1|13884.6|13883.1|13882.7|13881.8|146
1620094800000|2021-05-04 02:20:00|13884.5|13883|13885.4|13883.9|13885.8|13884.6|13884|13882.9|219
1620095100000|2021-05-04 02:25:00|13885.5|13884|13885.1|13883.6|13886.9|13885.8|13884.9|13883.4|238
1620095400000|2021-05-04 02:30:00|13885.3|13883.8|13880.6|13879.7|13886|13884.5|13880.4|13878.9|275
1620095700000|2021-05-04 02:35:00|13880.9|13879.4|13881.1|13879.6|13882.1|13880.6|13880.4|13879.2|241
1620096000000|2021-05-04 02:40:00|13881|13879.5|13881.9|13880.4|13883.9|13882.4|13880.9|13879.5|328
1620096300000|2021-05-04 02:45:00|13881.8|13880.3|13881.8|13880.3|13883.8|13882.3|13880.6|13879.1|240
1620096600000|2021-05-04 02:50:00|13881.6|13880.1|13879.9|13878.4|13881.9|13880.5|13878.4|13877|242
1620096900000|2021-05-04 02:55:00|13879.8|13878.3|13881.5|13880.6|13884.2|13883|13879.4|13877.9|313
1620097200000|2021-05-04 03:00:00|13881.7|13880.8|13882.7|13881.2|13882.9|13881.6|13879.8|13878.3|205
1620097500000|2021-05-04 03:05:00|13882.4|13881.5|13880.8|13879.9|13882.9|13881.7|13880.8|13879.6|99
1620097800000|2021-05-04 03:10:00|13880.9|13880|13878.8|13877.9|13881.6|13880.1|13877.8|13876.3|249
1620098100000|2021-05-04 03:15:00|13879.7|13878.2|13880|13878.5|13880.1|13878.9|13876.7|13875.3|213
1620098400000|2021-05-04 03:20:00|13880.1|13878.6|13878.4|13876.9|13880.1|13878.6|13878.2|13876.7|166
1620098700000|2021-05-04 03:25:00|13878.5|13877|13879.8|13878.3|13880|13878.5|13878.5|13877|121
1620099000000|2021-05-04 03:30:00|13879.7|13878.2|13881.4|13880.5|13881.6|13880.7|13878.9|13877.4|142
1620099300000|2021-05-04 03:35:00|13881.3|13880.4|13878.6|13877.7|13881.4|13880.5|13878.4|13877.1|155
1620099600000|2021-05-04 03:40:00|13878.5|13877.6|13883.8|13882.3|13883.8|13882.6|13878.5|13877.2|212
1620099900000|2021-05-04 03:45:00|13883.6|13882.1|13880.7|13879.2|13883.8|13882.3|13880.4|13878.9|184
1620100200000|2021-05-04 03:50:00|13880.8|13879.3|13878.7|13877.8|13882.5|13881|13878.6|13877.7|206
1620100500000|2021-05-04 03:55:00|13878.6|13877.7|13879.3|13877.8|13880.1|13878.7|13878.5|13877.2|169
1620100800000|2021-05-04 04:00:00|13879.6|13878.1|13875.9|13874.4|13880.7|13879.2|13875.7|13874.4|236
1620101100000|2021-05-04 04:05:00|13876|13874.5|13875.9|13874.4|13876.8|13875.3|13874.5|13873.2|128
1620101400000|2021-05-04 04:10:00|13875.8|13874.3|13875.7|13874.2|13876.3|13874.9|13875.4|13873.9|129
1620101700000|2021-05-04 04:15:00|13875.8|13874.3|13877.4|13875.9|13877.5|13876|13875.8|13874.3|181
1620102000000|2021-05-04 04:20:00|13877.3|13875.8|13878.8|13877.3|13878.9|13877.6|13876.4|13874.9|173
1620102300000|2021-05-04 04:25:00|13878.4|13876.9|13877.7|13876.2|13879.6|13878.5|13877.4|13876.2|187
1620102600000|2021-05-04 04:30:00|13878.2|13876.7|13877.4|13875.9|13883.9|13882.4|13876.8|13875.3|440
1620102900000|2021-05-04 04:35:00|13877.2|13875.7|13873.5|13872|13877.9|13876.4|13872.5|13871.2|292
1620103200000|2021-05-04 04:40:00|13873.4|13871.9|13877.5|13876.6|13878|13876.6|13873.1|13871.6|212
1620103500000|2021-05-04 04:45:00|13877.4|13876.5|13878.3|13876.8|13878.4|13876.9|13876.9|13875.4|193
1620103800000|2021-05-04 04:50:00|13878.4|13876.9|13873.9|13872.4|13879|13877.7|13873.8|13872.3|153
1620104100000|2021-05-04 04:55:00|13873.8|13872.3|13875.5|13874|13876.7|13875.4|13873.5|13872.2|210
1620104400000|2021-05-04 05:00:00|13875.6|13874.1|13877|13875.5|13877.5|13876.3|13875.3|13874.1|231
1620104700000|2021-05-04 05:05:00|13877.1|13875.6|13875|13873.5|13877.3|13876.1|13874.4|13873.2|232
1620105000000|2021-05-04 05:10:00|13875.1|13873.6|13873.5|13872.6|13875.1|13873.9|13872.3|13870.8|211
1620105300000|2021-05-04 05:15:00|13873.6|13872.7|13873.7|13872.8|13875|13873.8|13873|13871.5|193
1620105600000|2021-05-04 05:20:00|13873.8|13872.9|13872.6|13871.1|13875.2|13874.2|13872.3|13871|172
1620105900000|2021-05-04 05:25:00|13872.5|13871|13871.4|13869.9|13873.1|13872.2|13869.2|13867.8|305
1620106200000|2021-05-04 05:30:00|13871.5|13870|13871.6|13870.7|13873.5|13872|13871.5|13870|329
1620106500000|2021-05-04 05:35:00|13872|13870.5|13875.9|13874.4|13876.8|13875.5|13870.9|13869.6|295
1620106800000|2021-05-04 05:40:00|13876|13874.5|13879|13877.5|13879.1|13877.9|13874.9|13873.4|260
1620107100000|2021-05-04 05:45:00|13878.9|13877.4|13878.2|13876.7|13879.2|13877.7|13876.8|13875.4|221
1620107400000|2021-05-04 05:50:00|13878.3|13876.8|13881|13879.5|13881.2|13879.8|13877.1|13875.6|215
1620107700000|2021-05-04 05:55:00|13881.2|13879.7|13880.1|13878.6|13882.2|13881|13879.7|13878.2|214
1620108000000|2021-05-04 06:00:00|13879.7|13878.8|13883.9|13882.4|13884.6|13883.1|13878.5|13877.4|387
1620108300000|2021-05-04 06:05:00|13884.1|13882.6|13884.1|13882.6|13885.6|13884.7|13881.9|13880.6|338
1620108600000|2021-05-04 06:10:00|13884.3|13882.8|13883.8|13882.9|13885.1|13884.1|13878.9|13877.9|374
1620108900000|2021-05-04 06:15:00|13883.9|13883|13880.7|13879.8|13884.2|13883.2|13879.1|13877.7|238
1620109200000|2021-05-04 06:20:00|13880.5|13879.6|13877.3|13876.4|13881.1|13879.8|13875.2|13874.3|255
1620109500000|2021-05-04 06:25:00|13877.9|13876.3|13874.4|13873.5|13877.9|13876.9|13874.4|13873.1|264
1620109800000|2021-05-04 06:30:00|13874.5|13873|13880.3|13878.8|13881.1|13879.9|13872.6|13871.3|344
1620110100000|2021-05-04 06:35:00|13880.2|13878.7|13885.3|13883.8|13885.6|13884.5|13879.7|13878.2|333
1620110400000|2021-05-04 06:40:00|13885.2|13883.7|13887.7|13886.8|13888.3|13887|13885.1|13883.6|348
1620110700000|2021-05-04 06:45:00|13887.8|13886.9|13887.9|13886.4|13888.1|13887|13884.7|13883.6|314
1620111000000|2021-05-04 06:50:00|13888|13886.5|13891.2|13889.7|13893.1|13891.9|13886.9|13885.5|278
1620111300000|2021-05-04 06:55:00|13890.9|13889.4|13886|13884.5|13891.6|13890.2|13885.6|13884.3|385
1620111600000|2021-05-04 07:00:00|13886.3|13884.8|13872|13870.5|13891|13889.5|13871.7|13870.5|566
1620111900000|2021-05-04 07:05:00|13872.2|13870.7|13862.9|13861.4|13873.3|13872.2|13859.8|13858.4|576
1620112200000|2021-05-04 07:10:00|13863|13861.5|13861.8|13860.9|13864.4|13862.9|13860|13858.5|583
1620112500000|2021-05-04 07:15:00|13861.9|13861|13868|13866.5|13868.4|13867.1|13856.7|13855.8|470
1620112800000|2021-05-04 07:20:00|13867.8|13866.9|13860.3|13858.8|13868.9|13868|13859.7|13858.4|432
1620113100000|2021-05-04 07:25:00|13860.4|13858.9|13858.9|13858|13860.4|13858.9|13851.7|13850.8|557
1620113400000|2021-05-04 07:30:00|13859|13857.5|13857|13856.1|13861.1|13860|13855.3|13854.1|556
1620113700000|2021-05-04 07:35:00|13857.2|13855.7|13854.9|13853.4|13858.3|13857|13853.4|13851.9|554
1620114000000|2021-05-04 07:40:00|13855|13853.5|13864|13863.1|13864.3|13863.2|13853.7|13852.7|473
1620114300000|2021-05-04 07:45:00|13863.9|13863|13864.6|13863.1|13866.4|13864.9|13860.5|13859.4|417
1620114600000|2021-05-04 07:50:00|13864.8|13863.3|13863.4|13861.9|13864.8|13863.3|13860.7|13859.6|435
1620114900000|2021-05-04 07:55:00|13863.3|13861.8|13867.8|13866.9|13869.7|13868.3|13861.1|13860.2|501
1620115200000|2021-05-04 08:00:00|13867.9|13867|13869.9|13868.4|13871.1|13869.8|13867.6|13866.6|490
1620115500000|2021-05-04 08:05:00|13869.8|13868.3|13874.7|13873.8|13874.8|13873.9|13869|13867.9|485
1620115800000|2021-05-04 08:10:00|13874.6|13873.7|13879.4|13878.5|13880.3|13879.4|13873.7|13872.8|417
1620116100000|2021-05-04 08:15:00|13879.5|13878.6|13884.1|13882.6|13884.7|13883.8|13878.6|13877.7|425
1620116400000|2021-05-04 08:20:00|13884|13882.5|13883.6|13882.7|13885.5|13884.6|13882.6|13881.5|451
1620116700000|2021-05-04 08:25:00|13883.5|13882.6|13881.9|13880.4|13884.6|13883.7|13879.6|13878.1|300
1620117000000|2021-05-04 08:30:00|13881.6|13880.1|13879.7|13878.2|13883.6|13882.2|13878.1|13876.6|384
1620117300000|2021-05-04 08:35:00|13879.8|13878.3|13886.6|13885.1|13886.8|13885.3|13876|13874.5|504
1620117600000|2021-05-04 08:40:00|13886|13884.6|13883.9|13883|13890.8|13889.9|13883.7|13882.6|527
1620117900000|2021-05-04 08:45:00|13884.2|13883.3|13875.4|13874.5|13884.9|13884|13874.4|13873.3|482
1620118200000|2021-05-04 08:50:00|13875.5|13874.6|13870.3|13868.8|13876.4|13875.4|13869.5|13868.3|511
1620118500000|2021-05-04 08:55:00|13870|13869.1|13870.5|13869|13872.5|13871|13868.7|13867.4|476
1620118800000|2021-05-04 09:00:00|13870.4|13868.9|13867.4|13865.9|13872.1|13870.9|13865.4|13864.5|506
1620119100000|2021-05-04 09:05:00|13867.3|13865.8|13877.4|13876.5|13878.7|13877.7|13866.9|13865.7|549
1620119400000|2021-05-04 09:10:00|13876.9|13876|13874|13873.1|13878.5|13877.3|13872.6|13871.6|516
1620119700000|2021-05-04 09:15:00|13874.2|13872.7|13871.9|13871|13875.7|13874.8|13871.2|13870.3|479
1620120000000|2021-05-04 09:20:00|13871.8|13870.9|13871.5|13870|13874.5|13873.2|13869.7|13868.6|415
1620120300000|2021-05-04 09:25:00|13871.4|13869.9|13873.7|13872.8|13875.1|13873.9|13871.1|13869.9|416
1620120600000|2021-05-04 09:30:00|13873.9|13873|13878.5|13877.6|13878.6|13877.7|13873.5|13872.2|546
1620120900000|2021-05-04 09:35:00|13878.3|13877.4|13882.8|13881.9|13884|13883|13878.3|13877.4|635
1620121200000|2021-05-04 09:40:00|13882.6|13881.7|13884.8|13883.3|13885.2|13884.3|13882.3|13881.1|410
1620121500000|2021-05-04 09:45:00|13884.1|13883.2|13880.1|13879.2|13884.6|13883.7|13878.8|13877.9|434
1620121800000|2021-05-04 09:50:00|13880.4|13879.5|13883.9|13883|13885|13884.1|13879.7|13878.8|464
1620122100000|2021-05-04 09:55:00|13884.3|13883.4|13880.2|13878.7|13885.5|13884.3|13879.2|13878.3|503
1620122400000|2021-05-04 10:00:00|13880.1|13878.6|13879|13878.1|13882.2|13881|13878.1|13877.2|501
1620122700000|2021-05-04 10:05:00|13878.9|13878|13879.2|13878.3|13880|13879.1|13874.6|13873.4|596
1620123000000|2021-05-04 10:10:00|13879.3|13878.4|13882.7|13881.2|13883|13881.8|13878.6|13877.7|413
1620123300000|2021-05-04 10:15:00|13882.5|13881|13882.6|13881.7|13884.3|13883.3|13879.6|13878.3|413
1620123600000|2021-05-04 10:20:00|13882.9|13882|13884.9|13883.4|13886.7|13885.8|13882.5|13881.2|473
1620123900000|2021-05-04 10:25:00|13885|13883.5|13891.6|13890.7|13891.9|13890.8|13885|13883.5|390
1620124200000|2021-05-04 10:30:00|13890.9|13890|13885.5|13884.6|13891.7|13890.8|13884.7|13883.8|537
1620124500000|2021-05-04 10:35:00|13885.4|13884.5|13886|13885.1|13888.1|13887.2|13882.4|13881.5|564
1620124800000|2021-05-04 10:40:00|13886.1|13885.2|13883.1|13881.6|13887.8|13886.9|13881.7|13880.8|538
1620125100000|2021-05-04 10:45:00|13882.7|13881.8|13882.8|13881.9|13884.9|13884|13881.7|13880.8|427
1620125400000|2021-05-04 10:50:00|13882.9|13882|13879.8|13878.9|13883.7|13882.8|13879.4|13878.4|317
1620125700000|2021-05-04 10:55:00|13879.7|13878.8|13879|13877.5|13883.4|13882.4|13878.9|13877.4|440
1620126000000|2021-05-04 11:00:00|13878.9|13877.4|13879.3|13877.8|13880.1|13879|13875.1|13873.8|485
1620126300000|2021-05-04 11:05:00|13879.4|13877.9|13877.5|13876.6|13882|13881.1|13877.3|13876.4|404
1620126600000|2021-05-04 11:10:00|13877.4|13876.5|13876|13874.5|13877.8|13876.9|13874.4|13873.3|504
1620126900000|2021-05-04 11:15:00|13875.9|13874.4|13871.6|13870.7|13876.1|13874.8|13870.8|13869.6|426
1620127200000|2021-05-04 11:20:00|13871.7|13870.8|13873.3|13872.4|13875.8|13874.9|13871.6|13870.5|358
1620127500000|2021-05-04 11:25:00|13873.2|13872.3|13870.3|13868.8|13873.4|13872.4|13869.5|13868.4|443
1620127800000|2021-05-04 11:30:00|13870.2|13869.3|13870.5|13869.6|13873.9|13873|13868.8|13867.9|535
1620128100000|2021-05-04 11:35:00|13870.6|13869.7|13875.7|13874.8|13876|13875.1|13868.1|13867|626
1620128400000|2021-05-04 11:40:00|13875.8|13874.9|13866.8|13865.3|13878.5|13877.3|13866.5|13865.2|1269
1620128700000|2021-05-04 11:45:00|13866.2|13865.4|13859.5|13858.6|13869.1|13867.6|13856.4|13855.1|1039
1620129000000|2021-05-04 11:50:00|13859.6|13858.7|13864.3|13863.4|13864.3|13863.4|13856.3|13855.4|824
1620129300000|2021-05-04 11:55:00|13864|13863.1|13864|13863.1|13865.5|13864.6|13859.9|13858.8|804
1620129600000|2021-05-04 12:00:00|13863.9|13863|13867.9|13867|13868.3|13867.3|13859.4|13858.5|863
1620129900000|2021-05-04 12:05:00|13868|13867.1|13855.1|13853.6|13868.2|13867.3|13853.9|13852.8|742
1620130200000|2021-05-04 12:10:00|13855.2|13853.7|13854.4|13852.9|13856.9|13855.1|13845.3|13843.8|1000
1620130500000|2021-05-04 12:15:00|13853.8|13852.7|13850.5|13849.6|13856.6|13855.3|13850.3|13849.1|698
1620130800000|2021-05-04 12:20:00|13850.2|13849.3|13852.4|13851.5|13853.5|13852.2|13848.5|13847.2|804
1620131100000|2021-05-04 12:25:00|13852.7|13851.2|13849.2|13847.7|13855|13853.6|13847.9|13846.6|693
1620131400000|2021-05-04 12:30:00|13849.3|13847.8|13851.4|13850.5|13851.7|13850.5|13847.1|13845.9|633
1620131700000|2021-05-04 12:35:00|13851.5|13850.6|13852.2|13851.3|13854.4|13853.4|13849.1|13847.8|659
1620132000000|2021-05-04 12:40:00|13852.1|13851.2|13848.4|13846.9|13853.9|13852.5|13847|13845.8|754
1620132300000|2021-05-04 12:45:00|13847.9|13847|13842.9|13842|13849.5|13848.6|13842.9|13841.7|749
1620132600000|2021-05-04 12:50:00|13842.7|13841.8|13850.7|13849.8|13851.9|13850.9|13838.6|13837.7|707
1620132900000|2021-05-04 12:55:00|13850.8|13849.9|13850.9|13849.4|13853.6|13852.5|13848|13846.9|778
1620133200000|2021-05-04 13:00:00|13851|13849.5|13853.4|13852.5|13854.4|13853.2|13850.5|13849.2|766
1620133500000|2021-05-04 13:05:00|13853.8|13852.3|13851.2|13850.3|13855.6|13854.4|13844.7|13843.4|717
1620133800000|2021-05-04 13:10:00|13851.3|13850.4|13853.4|13851.9|13855.4|13854.1|13848.7|13847.3|597
1620134100000|2021-05-04 13:15:00|13853.5|13852|13848.9|13848|13853.5|13852.2|13847.5|13846.2|617
1620134400000|2021-05-04 13:20:00|13848.8|13847.9|13846|13845.1|13850|13848.9|13843.9|13843|484
1620134700000|2021-05-04 13:25:00|13846.1|13845.2|13850.9|13849.4|13853.5|13852.3|13846|13845.1|468
1620135000000|2021-05-04 13:30:00|13850.4|13849.5|13853.4|13852.5|13855.2|13853.8|13849.9|13848.6|606
1620135300000|2021-05-04 13:35:00|13853.5|13852.6|13860.1|13859.2|13862.1|13861.2|13852.6|13851.2|662
1620135600000|2021-05-04 13:40:00|13860.3|13859.4|13854.8|13853.3|13861.1|13860|13849.6|13848.6|686
1620135900000|2021-05-04 13:45:00|13854.7|13853.2|13848.8|13847.9|13855.2|13854.1|13847.3|13845.8|721
1620136200000|2021-05-04 13:50:00|13849|13847.3|13852.5|13851|13855|13853.8|13846.8|13845.9|656
1620136500000|2021-05-04 13:55:00|13852.6|13851.1|13854|13852.5|13857.6|13856.5|13849.4|13848.1|815
1620136800000|2021-05-04 14:00:00|13854.1|13852.6|13852.1|13851.2|13855.3|13853.9|13846|13845.1|1074
1620137100000|2021-05-04 14:05:00|13852.2|13851.3|13860.8|13859.9|13864.9|13864|13849|13848|1107
1620137400000|2021-05-04 14:10:00|13860.9|13860|13859.8|13858.9|13862|13861|13853.4|13852.3|1056
1620137700000|2021-05-04 14:15:00|13859.7|13858.8|13861.7|13860.8|13862.1|13861.2|13856.5|13855.6|848
1620138000000|2021-05-04 14:20:00|13861.6|13860.7|13859.9|13859|13864.8|13863.9|13857.9|13857|809
1620138300000|2021-05-04 14:25:00|13859.7|13858.8|13863.7|13862.8|13865|13864.1|13858|13857.1|852
1620138600000|2021-05-04 14:30:00|13863.6|13862.7|13859.1|13858.2|13863.7|13862.8|13856.7|13855.8|832
1620138900000|2021-05-04 14:35:00|13859.2|13858.3|13864.2|13863.3|13864.2|13863.3|13857.2|13856.3|752
1620139200000|2021-05-04 14:40:00|13864.6|13863.7|13866.9|13866|13867.1|13866.2|13861.3|13860.4|773
1620139500000|2021-05-04 14:45:00|13866.8|13865.9|13872.8|13871.9|13879.4|13878.5|13865.8|13864.9|912
1620139800000|2021-05-04 14:50:00|13872.9|13872|13880.7|13879.8|13881.3|13880|13866.6|13865.7|824
1620140100000|2021-05-04 14:55:00|13881.3|13880.4|13884|13883.1|13888.8|13887.9|13878.9|13877.7|1422
1620140400000|2021-05-04 15:00:00|13883.6|13882.7|13885.1|13884.2|13887.3|13886.3|13881.5|13880.6|1036
1620140700000|2021-05-04 15:05:00|13885|13884.1|13889.7|13888.8|13890.1|13889.1|13882.2|13881.3|619
1620141000000|2021-05-04 15:10:00|13889.6|13888.7|13866.5|13865|13892.2|13891.3|13860|13858.5|1663
1620141300000|2021-05-04 15:15:00|13865.8|13864.9|13873|13872.1|13878.7|13877.5|13858.7|13857.8|1391
1620141600000|2021-05-04 15:20:00|13873.2|13871.5|13867.9|13867|13873.2|13871.7|13865.7|13864.6|1052
1620141900000|2021-05-04 15:25:00|13867.8|13866.9|13874.6|13873.7|13880.4|13878.9|13867.7|13866.6|987
1620142200000|2021-05-04 15:30:00|13874.9|13873.4|13872|13871.1|13875.8|13874.3|13869.3|13867.8|1131
1620142500000|2021-05-04 15:35:00|13872.2|13871.3|13871|13870.1|13874.2|13873.2|13869.2|13868.3|843
1620142800000|2021-05-04 15:40:00|13871.1|13870.2|13875.3|13873.8|13877.3|13876.1|13868|13866.8|831
1620143100000|2021-05-04 15:45:00|13875.2|13873.7|13871.7|13870.2|13876|13874.5|13867.1|13865.9|981
1620143400000|2021-05-04 15:50:00|13871.9|13870.4|13871.5|13870.6|13874.2|13873.3|13868.9|13868|856
1620143700000|2021-05-04 15:55:00|13871.6|13870.7|13872.3|13871.4|13872.4|13871.5|13867.3|13866.4|857
1620144000000|2021-05-04 16:00:00|13872.4|13871.5|13881.7|13880.8|13882.1|13881.2|13870|13869.1|791
1620144300000|2021-05-04 16:05:00|13881.5|13880.6|13889|13888.1|13889.3|13888.2|13880.5|13879.6|901
1620144600000|2021-05-04 16:10:00|13888.9|13888|13892|13891.1|13895.7|13894.5|13888.2|13887.3|722
1620144900000|2021-05-04 16:15:00|13891.2|13890.3|13885.9|13885|13891.7|13890.8|13884.1|13883.2|699
1620145200000|2021-05-04 16:20:00|13886|13885.1|13879.9|13879|13886.7|13885.8|13879|13877.8|719
1620145500000|2021-05-04 16:25:00|13879.8|13878.9|13881|13880.1|13884.3|13883.4|13879.8|13878.5|485
1620145800000|2021-05-04 16:30:00|13880.9|13880|13882.2|13880.7|13882.5|13881.2|13876|13874.8|647
1620146100000|2021-05-04 16:35:00|13882.3|13881.4|13882.6|13881.7|13885.4|13884.5|13881.4|13880.3|793
1620146400000|2021-05-04 16:40:00|13882.5|13881.6|13888.1|13886.6|13888.2|13887|13880.8|13879.5|586
1620146700000|2021-05-04 16:45:00|13887.9|13886.4|13892.7|13891.8|13894.6|13893.7|13886.1|13884.8|771
1620147000000|2021-05-04 16:50:00|13892.5|13891.6|13892.5|13891.6|13896.5|13895.6|13891.4|13890.5|625
1620147300000|2021-05-04 16:55:00|13892.4|13891.5|13888|13887.1|13893.5|13892.6|13888|13887.1|580
1620147600000|2021-05-04 17:00:00|13887.6|13886.7|13893|13892.1|13893.6|13892.5|13886.4|13885.5|677
1620147900000|2021-05-04 17:05:00|13893.1|13892.2|13895.2|13893.7|13895.7|13894.6|13890.4|13889.2|624
1620148200000|2021-05-04 17:10:00|13895|13893.5|13896.2|13894.7|13896.8|13895.6|13892.8|13891.6|461
1620148500000|2021-05-04 17:15:00|13895.9|13895|13894.4|13893.5|13896.4|13895.4|13892.8|13891.6|430
1620148800000|2021-05-04 17:20:00|13894.5|13893.6|13889.7|13888.8|13895.1|13894.2|13889.7|13888.8|470
1620149100000|2021-05-04 17:25:00|13889.8|13888.9|13893|13892.1|13893.3|13892.1|13888.1|13887.2|589
1620149400000|2021-05-04 17:30:00|13892.9|13892|13893.2|13892.3|13894.5|13893.4|13892.4|13891.2|533
1620149700000|2021-05-04 17:35:00|13893.3|13892.4|13891.7|13890.8|13895.2|13894|13891|13890.1|453
1620150000000|2021-05-04 17:40:00|13891.8|13890.9|13891.6|13890.7|13894.2|13893.3|13889.9|13888.7|393
1620150300000|2021-05-04 17:45:00|13891|13890.1|13895.2|13893.7|13897.7|13896.8|13889.7|13888.6|853
1620150600000|2021-05-04 17:50:00|13895|13893.5|13893|13892.1|13895.5|13894.2|13891.8|13890.6|601
1620150900000|2021-05-04 17:55:00|13893.1|13892.2|13894.8|13893.9|13895.1|13894.1|13890.3|13889.4|496
1620151200000|2021-05-04 18:00:00|13894.5|13893.6|13895.2|13894.3|13896.8|13895.7|13893.7|13892.8|639
1620151500000|2021-05-04 18:05:00|13895.8|13894.9|13895.1|13894.2|13897|13896.1|13892.2|13891.3|568
1620151800000|2021-05-04 18:10:00|13895.5|13894.6|13897.2|13896.3|13898|13897.1|13894.3|13893.1|514
1620152100000|2021-05-04 18:15:00|13897.3|13896.4|13894|13893.1|13898|13897.1|13893.8|13892.9|413
1620152400000|2021-05-04 18:20:00|13894.2|13893.3|13893.2|13891.7|13896.3|13895.1|13892.3|13891.4|462
1620152700000|2021-05-04 18:25:00|13892.8|13891.9|13893.5|13892.6|13894.4|13893.2|13891.7|13890.8|379
1620153000000|2021-05-04 18:30:00|13893.3|13892.4|13895|13894.1|13896.4|13895.4|13892.6|13891.7|469
1620153300000|2021-05-04 18:35:00|13894.9|13894|13895.4|13893.9|13896.2|13895.3|13894|13892.9|417
1620153600000|2021-05-04 18:40:00|13895.5|13894|13896.1|13895.2|13897.1|13896.2|13893.4|13892.4|455
1620153900000|2021-05-04 18:45:00|13896|13895.1|13896.6|13895.1|13897.2|13896.1|13893.7|13892.8|558
1620154200000|2021-05-04 18:50:00|13896.5|13895|13896.3|13895.4|13897.9|13897|13895.7|13894.5|363
1620154500000|2021-05-04 18:55:00|13896.4|13895.5|13892.3|13891.4|13897.4|13896.5|13892|13891.1|425
1620154800000|2021-05-04 19:00:00|13892.2|13891.3|13891|13890.1|13892.6|13891.4|13890|13888.7|680
1620155100000|2021-05-04 19:05:00|13890.8|13889.9|13888.3|13887.4|13890.8|13889.9|13887.1|13886.2|427
1620155400000|2021-05-04 19:10:00|13888.2|13887.3|13888|13887.1|13890.2|13889.3|13887|13885.8|372
1620155700000|2021-05-04 19:15:00|13888.1|13887.2|13888.3|13887.4|13888.8|13887.8|13887|13886|406
1620156000000|2021-05-04 19:20:00|13888.1|13887.2|13887.5|13886.6|13890|13888.9|13887.2|13886.3|371
1620156300000|2021-05-04 19:25:00|13887.6|13886.7|13886.9|13886|13888.4|13887.2|13885.2|13884|393
1620156600000|2021-05-04 19:30:00|13886.8|13885.9|13886.4|13884.9|13887.3|13886|13883.9|13882.9|424
1620156900000|2021-05-04 19:35:00|13886.6|13885.1|13886|13885.1|13888.7|13887.3|13884.7|13883.4|459
1620157200000|2021-05-04 19:40:00|13885.9|13885|13884.1|13883.2|13886|13885.1|13883.7|13882.8|398
1620157500000|2021-05-04 19:45:00|13884|13883.1|13886.1|13885.2|13886.7|13885.3|13883.8|13882.6|457
1620157800000|2021-05-04 19:50:00|13886.3|13885.4|13888.9|13888|13890.7|13889.8|13886.3|13885.4|471
1620158100000|2021-05-04 19:55:00|13889|13888.1|13890.1|13889.2|13892.3|13891.4|13888.8|13887.9|558
1620158400000|2021-05-04 20:00:00|13889.9|13889|13888.9|13888|13891|13890.1|13888.9|13888|291
1620158700000|2021-05-04 20:05:00|13889|13888.1|13893.1|13892.2|13894|13892.8|13888.8|13887.9|315
1620159000000|2021-05-04 20:10:00|13892.9|13892|13894|13893.1|13895.5|13894.3|13892.9|13891.5|278
1620159300000|2021-05-04 20:15:00|13894.2|13892.7|13891.5|13890.6|13894.4|13893.2|13891.4|13890|266
1620159600000|2021-05-04 20:20:00|13891.4|13890.5|13886.9|13886|13891.5|13890.6|13886.9|13886|173
1620159900000|2021-05-04 20:25:00|13886.8|13885.9|13888.5|13887.6|13889.5|13888.2|13886.8|13885.7|213
1620160200000|2021-05-04 20:30:00|13888.8|13887.9|13886.9|13886|13889.4|13888.2|13886.9|13885.7|234
1620160500000|2021-05-04 20:35:00|13887|13886.1|13885.9|13885|13887.8|13886.6|13885.6|13884.4|292
1620160800000|2021-05-04 20:40:00|13886|13885.1|13886.5|13885|13889.2|13888.2|13885.9|13884.6|207
1620161100000|2021-05-04 20:45:00|13886.4|13884.9|13888.4|13886.9|13888.9|13887.4|13886.4|13884.9|229
1620161400000|2021-05-04 20:50:00|13888.5|13887|13887.7|13886.2|13889.1|13887.6|13887.3|13885.6|375
1620161700000|2021-05-04 20:55:00|13887.8|13886.3|13890|13884.4|13892|13887.2|13885.6|13883.7|750
1620162000000|2021-05-04 21:00:00|13890.8|13883.7|13892.4|13883.1|13892.4|13883.7|13890.8|13882.1|54
1620162300000|2021-05-04 21:05:00|13892.5|13883.8|13891.3|13882.3|13892.8|13884.2|13889.4|13881.3|96
1620162600000|2021-05-04 21:10:00|13891.9|13881.9|13891.3|13882.6|13892.4|13884.3|13891|13881.1|181
1620162900000|2021-05-04 21:15:00|13891.1|13883.7|13891.6|13883.2|13892.6|13885.5|13891.1|13882|130
1620163200000|2021-05-04 21:20:00|13891.7|13882.1|13892.3|13883.2|13892.5|13886.7|13891|13881.8|121
1620163500000|2021-05-04 21:25:00|13892.1|13883.5|13890.5|13882.1|13894|13887|13887.6|13880|183
1620163800000|2021-05-04 21:30:00|13890.6|13881.9|13890.5|13881.8|13891.6|13883.3|13889.9|13881.4|160
1620164100000|2021-05-04 21:35:00|13890.3|13881.9|13890.2|13881.9|13894|13884|13888.5|13880.4|140
1620164400000|2021-05-04 21:40:00|13890.1|13882.3|13890.3|13881.6|13892.9|13883.2|13888.1|13880.4|198
1620164700000|2021-05-04 21:45:00|13890.5|13881.7|13891.3|13882.6|13891.9|13883.7|13890|13881.1|147
1620165000000|2021-05-04 21:50:00|13891.4|13882.8|13891.5|13881.7|13898.7|13888.7|13889.9|13879.9|175
1620165300000|2021-05-04 21:55:00|13891.4|13881.8|13892.4|13882.4|13894|13884|13889.4|13879.4|203
1620165600000|2021-05-04 22:00:00|13892.1|13882.1|13889.5|13884.6|13899.1|13889.1|13887.9|13881.6|637
1620165900000|2021-05-04 22:05:00|13889.6|13884.5|13889.5|13884.4|13894.7|13885.4|13886.5|13883.2|306
1620166200000|2021-05-04 22:10:00|13889.8|13884.3|13889.8|13887.5|13894.2|13888|13887.3|13883|287
1620166500000|2021-05-04 22:15:00|13889.9|13887.4|13890|13886.8|13894.2|13888.4|13889.2|13886.1|211
1620166800000|2021-05-04 22:20:00|13889.8|13887|13888.7|13886.5|13891.3|13887.7|13888.3|13885.9|145
1620167100000|2021-05-04 22:25:00|13888.4|13886.9|13889.2|13886.2|13890.4|13887|13886.5|13883.8|250
1620167400000|2021-05-04 22:30:00|13889.1|13886.3|13888.3|13885.8|13892.3|13887.9|13887.4|13885.3|165
1620167700000|2021-05-04 22:35:00|13888.2|13885.7|13888.3|13886.8|13889.6|13887.3|13888|13885.4|193
1620168000000|2021-05-04 22:40:00|13889.2|13886.5|13889.1|13886.1|13890|13887.4|13887.3|13885.3|403
1620168300000|2021-05-04 22:45:00|13890|13886.3|13893.4|13890.8|13894.6|13892.9|13888.2|13886.3|485
1620168600000|2021-05-04 22:50:00|13893.3|13890.7|13891.7|13890.2|13894.2|13891.8|13890.7|13888.4|361
1620168900000|2021-05-04 22:55:00|13891.8|13890.3|13893.8|13891.4|13894.2|13891.9|13891.7|13889.5|256
1620169200000|2021-05-04 23:00:00|13893.4|13891.9|13892.2|13890.7|13893.7|13892.2|13891.1|13889.6|207
1620169500000|2021-05-04 23:05:00|13892.3|13890.8|13893.3|13891.8|13893.7|13892.4|13892.1|13890.6|119
1620169800000|2021-05-04 23:10:00|13893.2|13891.7|13891|13889.5|13893.2|13891.7|13890.5|13889.2|157
1620170100000|2021-05-04 23:15:00|13890.9|13889.4|13890.7|13889.2|13891.9|13890.4|13889.8|13888.3|208
1620170400000|2021-05-04 23:20:00|13890.6|13889.1|13890.4|13888.9|13890.7|13889.4|13889.7|13888.4|135
1620170700000|2021-05-04 23:25:00|13890.5|13889|13891.1|13889.6|13891.4|13890.1|13889.6|13888.3|110
1620171000000|2021-05-04 23:30:00|13891.2|13889.7|13889.4|13887.9|13891.2|13889.7|13889.3|13887.9|150
1620171300000|2021-05-04 23:35:00|13889.1|13888.2|13890.2|13888.7|13890.8|13889.5|13889.1|13887.9|134
1620171600000|2021-05-04 23:40:00|13890.3|13888.8|13891.2|13889.7|13891.2|13890.1|13889.8|13888.3|135
1620171900000|2021-05-04 23:45:00|13890.8|13889.9|13890.1|13889.2|13891.8|13890.5|13889.8|13888.7|167
1620172200000|2021-05-04 23:50:00|13890|13889.1|13890.2|13888.7|13890.8|13889.3|13889.6|13888.1|209
1620172500000|2021-05-04 23:55:00|13890.1|13888.6|13888.3|13886.8|13890.3|13889.1|13887.8|13886.3|220
1620172800000|2021-05-05 00:00:00|13888.4|13886.9|13893.1|13892.2|13893.4|13892.2|13887.8|13886.7|224
1620173100000|2021-05-05 00:05:00|13893.2|13892.3|13889.3|13887.8|13893.2|13892.3|13888.6|13887.2|263
1620173400000|2021-05-05 00:10:00|13889.2|13887.7|13890.3|13889.4|13890.7|13889.4|13888.8|13887.3|255
1620173700000|2021-05-05 00:15:00|13890.6|13889.1|13892.5|13891|13895.4|13893.9|13890.6|13889.1|276
1620174000000|2021-05-05 00:20:00|13892.6|13891.1|13894|13892.5|13894.5|13893.2|13891.2|13889.9|253
1620174300000|2021-05-05 00:25:00|13893.9|13892.4|13891.8|13890.9|13895|13893.5|13890.6|13889.2|262
1620174600000|2021-05-05 00:30:00|13892.5|13891|13894.1|13892.6|13894.3|13892.9|13892|13890.8|208
1620174900000|2021-05-05 00:35:00|13893.9|13892.4|13898|13897.1|13898.5|13897.3|13893.7|13892.2|287
1620175200000|2021-05-05 00:40:00|13897.9|13897|13897.8|13896.9|13898|13897.1|13894.9|13894|305
1620175500000|2021-05-05 00:45:00|13898|13897.1|13898.9|13898|13900|13898.5|13897.6|13896.3|232
1620175800000|2021-05-05 00:50:00|13898.8|13897.9|13899.6|13898.1|13900.8|13899.7|13897.1|13895.6|285
1620176100000|2021-05-05 00:55:00|13899.7|13898.2|13899.5|13898|13900.8|13899.8|13898.8|13897.7|244
1620176400000|2021-05-05 01:00:00|13899.6|13898.1|13897.8|13896.9|13900.7|13899.8|13897.4|13896.2|260
1620176700000|2021-05-05 01:05:00|13898|13897.1|13897.5|13896|13899|13898.1|13896.9|13895.9|145
1620177000000|2021-05-05 01:10:00|13897.6|13896.1|13897.1|13895.6|13897.7|13896.3|13895.8|13894.6|212
1620177300000|2021-05-05 01:15:00|13897|13895.5|13898|13897.1|13898.3|13897.2|13895.9|13894.8|191
1620177600000|2021-05-05 01:20:00|13897.9|13897|13898|13897.1|13898.5|13897.2|13897.7|13896.5|130
1620177900000|2021-05-05 01:25:00|13898.1|13897.2|13898.4|13896.9|13898.8|13897.3|13897.4|13896.1|166
1620178200000|2021-05-05 01:30:00|13898.5|13897|13897.3|13895.8|13899.8|13898.7|13896.8|13895.6|284
1620178500000|2021-05-05 01:35:00|13897.1|13896.2|13899.3|13898.4|13901.2|13900.2|13897.1|13896.2|369
1620178800000|2021-05-05 01:40:00|13899.5|13898|13902|13901.1|13903.4|13902.3|13898.1|13896.9|323
1620179100000|2021-05-05 01:45:00|13901.9|13901|13908.9|13907.4|13909.1|13907.8|13901.6|13900.1|475
1620179400000|2021-05-05 01:50:00|13908.6|13907.1|13907.1|13905.6|13908.6|13907.2|13904.5|13903.5|360
1620179700000|2021-05-05 01:55:00|13907|13906.1|13909.5|13908|13910.3|13909.1|13907|13906|293
1620180000000|2021-05-05 02:00:00|13909.6|13908.7|13910.1|13909.2|13911.7|13910.4|13908.8|13907.6|365
1620180300000|2021-05-05 02:05:00|13910|13909.1|13909|13908.1|13911.2|13910|13908.3|13906.8|308
1620180600000|2021-05-05 02:10:00|13909.1|13908.2|13910.2|13909.3|13911.1|13910.2|13908.6|13907.4|267
1620180900000|2021-05-05 02:15:00|13910.5|13909|13908.8|13907.9|13911|13909.8|13907.9|13906.7|292
1620181200000|2021-05-05 02:20:00|13908.7|13907.8|13908.2|13906.7|13909.8|13908.7|13907.8|13906.4|245
1620181500000|2021-05-05 02:25:00|13908.1|13906.6|13908.2|13906.7|13909|13907.7|13906.5|13905.4|291
1620181800000|2021-05-05 02:30:00|13908.1|13906.6|13909.9|13908.4|13910.2|13908.9|13905.5|13904.4|337
1620182100000|2021-05-05 02:35:00|13910.3|13908.8|13910.3|13909.4|13911.2|13909.9|13908.6|13907.2|259
1620182400000|2021-05-05 02:40:00|13910.4|13909.5|13909.5|13908|13911.6|13910.3|13909.3|13907.8|220
1620182700000|2021-05-05 02:45:00|13909.3|13907.8|13907.8|13906.9|13910.4|13909|13907.6|13906.3|253
1620183000000|2021-05-05 02:50:00|13907.9|13907|13909.9|13909|13910.3|13909.1|13907.8|13906.9|190
1620183300000|2021-05-05 02:55:00|13909.8|13908.9|13908.2|13906.7|13910.7|13909.8|13908|13906.7|265
1620183600000|2021-05-05 03:00:00|13908.3|13906.8|13909.2|13907.7|13910.1|13909.1|13907.5|13906.4|251
1620183900000|2021-05-05 03:05:00|13909.1|13907.6|13909|13908.1|13909.6|13908.4|13907.8|13906.6|225
1620184200000|2021-05-05 03:10:00|13908.9|13908|13910.6|13909.1|13911.2|13910|13908.7|13907.4|153
1620184500000|2021-05-05 03:15:00|13910.7|13909.2|13911.9|13911|13912.4|13911.2|13909.9|13908.7|179
1620184800000|2021-05-05 03:20:00|13911.8|13910.9|13914.1|13913.2|13915.1|13914|13911.4|13910.5|179
1620185100000|2021-05-05 03:25:00|13913.8|13912.9|13914.2|13912.7|13914.4|13913.2|13912.9|13911.5|171
1620185400000|2021-05-05 03:30:00|13914.1|13912.6|13912.9|13912|13914.3|13913|13912.6|13911.5|140
1620185700000|2021-05-05 03:35:00|13912.8|13911.9|13913.4|13911.9|13913.4|13912.1|13911.4|13910.1|164
1620186000000|2021-05-05 03:40:00|13913.6|13912.1|13913.8|13912.9|13915.6|13914.2|13912.9|13911.6|181
1620186300000|2021-05-05 03:45:00|13914.1|13912.6|13912.1|13910.6|13914.5|13913|13911.8|13910.6|181
1620186600000|2021-05-05 03:50:00|13911.8|13910.9|13910.9|13910|13913.4|13912.1|13910.9|13909.6|259
1620186900000|2021-05-05 03:55:00|13910.8|13909.9|13912.3|13910.8|13912.7|13911.2|13910.8|13909.6|170
1620187200000|2021-05-05 04:00:00|13912.2|13910.7|13912.8|13911.9|13913.3|13912|13911.3|13910.1|157
1620187500000|2021-05-05 04:05:00|13912.9|13912|13913.1|13911.6|13913.3|13912.1|13912.6|13911.4|97
1620187800000|2021-05-05 04:10:00|13913.2|13911.7|13913.1|13911.6|13913.8|13912.7|13912.5|13911.3|119
1620188100000|2021-05-05 04:15:00|13913|13911.5|13911.8|13910.3|13913.2|13911.8|13910.9|13909.5|150
1620188400000|2021-05-05 04:20:00|13911.7|13910.2|13911.1|13909.6|13911.9|13910.7|13909.6|13908.5|139
1620188700000|2021-05-05 04:25:00|13911.2|13909.7|13909.9|13909|13911.2|13910|13909.7|13908.6|189
1620189000000|2021-05-05 04:30:00|13909.8|13908.9|13910.7|13909.8|13913.2|13911.9|13909.4|13908.5|172
1620189300000|2021-05-05 04:35:00|13910.6|13909.7|13911.6|13910.1|13911.6|13910.4|13910.1|13908.9|113
1620189600000|2021-05-05 04:40:00|13911.5|13910|13911.8|13910.9|13912.3|13911|13911|13910|142
1620189900000|2021-05-05 04:45:00|13912.1|13911.2|13910.1|13908.6|13912.6|13911.4|13909.7|13908.5|180
1620190200000|2021-05-05 04:50:00|13910.2|13908.7|13909.7|13908.2|13910.9|13909.5|13909.4|13907.9|154
1620190500000|2021-05-05 04:55:00|13909.6|13908.1|13909.8|13908.9|13910.2|13909.2|13907.8|13906.6|207
1620190800000|2021-05-05 05:00:00|13910.2|13908.7|13908.8|13907.9|13911.1|13910.2|13908.6|13907.3|161
1620191100000|2021-05-05 05:05:00|13908.7|13907.8|13905.9|13905|13910.2|13909|13905.8|13904.7|245
1620191400000|2021-05-05 05:10:00|13905.8|13904.9|13905|13904.1|13907.1|13905.9|13904.6|13903.4|199
1620191700000|2021-05-05 05:15:00|13905.4|13904.5|13904|13902.5|13907|13905.5|13903.6|13902.5|246
1620192000000|2021-05-05 05:20:00|13904.2|13902.7|13901.6|13900.7|13904.4|13903|13900.8|13899.5|227
1620192300000|2021-05-05 05:25:00|13901.4|13900.5|13899.5|13898.6|13903.3|13901.8|13899.3|13898.2|287
1620192600000|2021-05-05 05:30:00|13899.6|13898.7|13902.2|13900.7|13902.5|13901.1|13899.6|13898.6|261
1620192900000|2021-05-05 05:35:00|13902.3|13900.8|13900.8|13899.9|13902.3|13900.8|13899.8|13898.5|168
1620193200000|2021-05-05 05:40:00|13901|13899.5|13898.5|13897|13901.2|13900|13896.7|13895.4|222
1620193500000|2021-05-05 05:45:00|13898.1|13897.2|13900.1|13898.6|13900.4|13899.3|13898|13896.7|217
1620193800000|2021-05-05 05:50:00|13899.7|13898.8|13900.9|13900|13902.5|13901.3|13899.4|13898.3|277
1620194100000|2021-05-05 05:55:00|13900.8|13899.9|13903.2|13902.3|13904.6|13903.2|13899.9|13898.7|362
1620194400000|2021-05-05 06:00:00|13903.3|13901.8|13905|13904.1|13908.2|13906.9|13902|13901.1|522
1620194700000|2021-05-05 06:05:00|13905.1|13904.2|13898.8|13897.3|13907|13905.6|13896.3|13895|542
1620195000000|2021-05-05 06:10:00|13898.7|13897.2|13897.1|13895.6|13900.1|13898.9|13896|13894.5|415
1620195300000|2021-05-05 06:15:00|13897|13895.5|13894.6|13893.1|13897.3|13896.1|13891.9|13890.7|546
1620195600000|2021-05-05 06:20:00|13894.5|13893|13897.4|13895.9|13897.6|13896.1|13892.3|13890.8|390
1620195900000|2021-05-05 06:25:00|13897.5|13896|13892.1|13891.2|13897.5|13896.3|13890.6|13889.4|475
1620196200000|2021-05-05 06:30:00|13893.3|13891.8|13894|13893.1|13895|13894|13887.6|13886.5|687
1620196500000|2021-05-05 06:35:00|13893.8|13892.9|13897.9|13897|13898.4|13897.1|13892.2|13891.3|590
1620196800000|2021-05-05 06:40:00|13898.1|13897.2|13898|13897.1|13898.8|13897.9|13895.4|13893.9|411
1620197100000|2021-05-05 06:45:00|13898.1|13897.2|13896.2|13894.7|13903.2|13902|13892.5|13891.1|527
1620197400000|2021-05-05 06:50:00|13895.9|13895|13900.9|13900|13901.8|13900.7|13895.5|13894.1|768
1620197700000|2021-05-05 06:55:00|13901|13900.1|13908.3|13906.8|13911.2|13909.9|13900.1|13899|810
1620198000000|2021-05-05 07:00:00|13907.8|13906.9|13905.6|13904.1|13915.2|13914.1|13903.8|13902.7|995
1620198300000|2021-05-05 07:05:00|13905.5|13904.6|13900.9|13900|13907.3|13906.1|13896.3|13895.1|957
1620198600000|2021-05-05 07:10:00|13901.6|13900.7|13902.7|13901.2|13903.1|13901.9|13897.6|13896.7|781
1620198900000|2021-05-05 07:15:00|13902.6|13901.1|13896.6|13895.7|13905|13904.1|13895.8|13894.8|603
1620199200000|2021-05-05 07:20:00|13896.7|13895.8|13892.5|13891.6|13899.6|13898.5|13889.3|13888.3|590
1620199500000|2021-05-05 07:25:00|13892.4|13891.5|13893|13892.1|13894.8|13893.9|13889.4|13888.5|615
1620199800000|2021-05-05 07:30:00|13893.1|13892.2|13890.6|13889.7|13895.1|13894|13889.6|13888.6|545
1620200100000|2021-05-05 07:35:00|13890.5|13889.6|13891.6|13890.7|13891.9|13890.9|13888.8|13887.9|638
1620200400000|2021-05-05 07:40:00|13891.5|13890.6|13895|13894.1|13896.7|13895.5|13891.5|13890.6|550
1620200700000|2021-05-05 07:45:00|13895.1|13894.2|13895.7|13894.2|13898.5|13897.3|13893.7|13892.5|580
1620201000000|2021-05-05 07:50:00|13895.4|13893.9|13886.3|13885.4|13898.5|13897.2|13886.1|13885.1|645
1620201300000|2021-05-05 07:55:00|13886.4|13885.5|13897.3|13895.8|13898.2|13897|13886.4|13885.5|724
1620201600000|2021-05-05 08:00:00|13896.9|13896|13898.3|13896.8|13900.7|13899.7|13894|13892.9|799
1620201900000|2021-05-05 08:05:00|13898|13897.1|13892.1|13891.2|13899.8|13898.6|13891.4|13890.2|644
1620202200000|2021-05-05 08:10:00|13892|13891.1|13885.9|13884.4|13892.4|13891.4|13884.8|13883.6|656
1620202500000|2021-05-05 08:15:00|13886.1|13884.6|13892.7|13891.8|13893.3|13891.9|13886|13884.6|489
1620202800000|2021-05-05 08:20:00|13892.8|13891.9|13888.9|13888|13894.2|13893.1|13886.8|13885.6|531
1620203100000|2021-05-05 08:25:00|13888.8|13887.9|13892.1|13890.6|13893.3|13892.2|13887.8|13886.6|502
1620203400000|2021-05-05 08:30:00|13891.8|13890.9|13891.1|13890.2|13895.1|13894.2|13890.8|13889.9|616
1620203700000|2021-05-05 08:35:00|13891.2|13890.3|13889.2|13887.7|13893.1|13892.2|13888.4|13887.2|712
1620204000000|2021-05-05 08:40:00|13888.9|13888|13891.3|13889.8|13891.3|13890.2|13887.9|13886.7|460
1620204300000|2021-05-05 08:45:00|13891|13890.1|13893|13892.1|13895.3|13894|13889.9|13888.7|565
1620204600000|2021-05-05 08:50:00|13893.1|13892.2|13893.2|13892.3|13894.5|13893.3|13889.8|13888.8|372
1620204900000|2021-05-05 08:55:00|13893.4|13892.5|13894.4|13892.9|13894.9|13894|13890.8|13889.6|398
1620205200000|2021-05-05 09:00:00|13894.3|13892.8|13890.2|13888.7|13895.3|13894.4|13888.7|13887.7|622
1620205500000|2021-05-05 09:05:00|13889.8|13888.9|13885.8|13884.9|13890.5|13889.3|13885.6|13884.7|453
1620205800000|2021-05-05 09:10:00|13885.9|13885|13880.1|13879.2|13886.9|13886|13876.8|13875.6|579
1620206100000|2021-05-05 09:15:00|13880.2|13879.3|13884|13882.5|13885.6|13884.3|13879.9|13878.7|469
1620206400000|2021-05-05 09:20:00|13884.1|13882.6|13893.4|13891.9|13894.1|13892.8|13883.6|13882.4|589
1620206700000|2021-05-05 09:25:00|13893.7|13892.2|13892|13891.1|13894.4|13893.2|13887.9|13886.7|459
1620207000000|2021-05-05 09:30:00|13891.9|13891|13892.9|13892|13894.9|13893.4|13890.8|13889.6|419
1620207300000|2021-05-05 09:35:00|13892.8|13891.9|13890|13889.1|13895|13894|13888.9|13887.7|416
1620207600000|2021-05-05 09:40:00|13890.1|13889.2|13890.9|13890|13892.4|13891.4|13889.4|13888.3|371
1620207900000|2021-05-05 09:45:00|13891|13890.1|13898|13897.1|13899|13898.1|13890.9|13890|519
1620208200000|2021-05-05 09:50:00|13898.2|13897.3|13896.7|13895.2|13898.4|13897.5|13896.3|13895.1|357
1620208500000|2021-05-05 09:55:00|13896.4|13895.5|13895.3|13893.8|13897.2|13896.1|13892.8|13891.9|434
1620208800000|2021-05-05 10:00:00|13895.5|13894|13896|13895.1|13899.2|13898.3|13894.4|13893.5|524
1620209100000|2021-05-05 10:05:00|13896.6|13895.7|13898|13897.1|13899.3|13898.2|13894.8|13893.9|455
1620209400000|2021-05-05 10:10:00|13898.1|13897.2|13904.1|13903.2|13904.1|13903.2|13897.8|13896.9|340
1620209700000|2021-05-05 10:15:00|13904.2|13903.3|13911|13910.1|13911.6|13910.3|13903.7|13902.7|423
1620210000000|2021-05-05 10:20:00|13911.2|13910.3|13924.1|13922.6|13924.1|13922.8|13911|13910.1|845
1620210300000|2021-05-05 10:25:00|13924|13922.5|13921.1|13920.2|13924.7|13923.8|13918.2|13917.3|646
1620210600000|2021-05-05 10:30:00|13921|13920.1|13923.7|13922.8|13924|13923.1|13917.8|13916.7|515
1620210900000|2021-05-05 10:35:00|13923.1|13922.2|13922.5|13921|13926.8|13925.9|13921.6|13920.4|675
1620211200000|2021-05-05 10:40:00|13922.4|13920.9|13920.5|13919|13922.8|13921.6|13918.8|13917.9|383
1620211500000|2021-05-05 10:45:00|13920.4|13918.9|13920.6|13919.7|13920.9|13920|13916.4|13914.9|387
1620211800000|2021-05-05 10:50:00|13920.3|13919.4|13918.4|13916.9|13923.2|13922.3|13918.1|13916.9|315
1620212100000|2021-05-05 10:55:00|13918.5|13917|13912.6|13911.7|13919.5|13918.6|13912.5|13911.5|461
1620212400000|2021-05-05 11:00:00|13912.8|13911.9|13917.4|13916.5|13918.2|13917|13912|13910.8|469
1620212700000|2021-05-05 11:05:00|13917.3|13916.4|13916.9|13916|13918.5|13917.3|13915.8|13914.7|317
1620213000000|2021-05-05 11:10:00|13916.8|13915.9|13917|13916.1|13917.5|13916.3|13914.2|13913.3|341
1620213300000|2021-05-05 11:15:00|13917.1|13916.2|13915.7|13914.8|13919.6|13918.5|13915.6|13914.4|242
1620213600000|2021-05-05 11:20:00|13915.8|13914.9|13914|13913.1|13916.5|13915|13912.6|13911.4|326
1620213900000|2021-05-05 11:25:00|13914.1|13912.6|13914.1|13912.6|13915.2|13914.1|13913.2|13912.1|347
1620214200000|2021-05-05 11:30:00|13914|13912.5|13914.7|13913.8|13915.2|13914.1|13913|13911.8|247
1620214500000|2021-05-05 11:35:00|13914.6|13913.7|13915.9|13915|13916.2|13915|13911.7|13910.6|321
1620214800000|2021-05-05 11:40:00|13916.2|13915.3|13917.9|13917|13919.2|13918|13915.6|13914.3|389
1620215100000|2021-05-05 11:45:00|13918.1|13917.2|13914.9|13914|13918.2|13917.3|13914.8|13913.9|265
1620215400000|2021-05-05 11:50:00|13914.8|13913.9|13909.7|13908.8|13916.3|13915.1|13909.7|13908.8|336
1620215700000|2021-05-05 11:55:00|13909.6|13908.7|13906.7|13905.8|13910.1|13909.1|13906.7|13905.8|496
1620216000000|2021-05-05 12:00:00|13907|13906.1|13914.4|13913.5|13916|13915.1|13905.9|13904.8|522
1620216300000|2021-05-05 12:05:00|13914.5|13913.6|13921.6|13920.7|13922.1|13921.2|13914.5|13913.6|467
1620216600000|2021-05-05 12:10:00|13922|13921.1|13918.7|13911.2|13925|13923.9|13915.4|13909.9|577
1620216900000|2021-05-05 12:15:00|13918.8|13910.9|13916.1|13915.2|13924.1|13922.6|13915.5|13910.6|778
1620217200000|2021-05-05 12:20:00|13916.2|13914.7|13911.9|13911|13917.3|13916.1|13911.6|13910.4|586
1620217500000|2021-05-05 12:25:00|13912|13911.1|13901.1|13899.6|13913.3|13912.1|13900.8|13899.5|704
1620217800000|2021-05-05 12:30:00|13900.8|13899.3|13898|13897.1|13901.7|13900.3|13894.6|13893.4|935
1620218100000|2021-05-05 12:35:00|13898.1|13897.2|13899.3|13897.8|13903.7|13902.2|13895.8|13894.6|785
1620218400000|2021-05-05 12:40:00|13899.2|13897.7|13907.8|13905.3|13908.4|13907.3|13899.1|13897.7|801
1620218700000|2021-05-05 12:45:00|13907.3|13905.8|13909.2|13907.7|13910.6|13909.3|13905.4|13903.9|635
1620219000000|2021-05-05 12:50:00|13908.8|13907.9|13906.9|13906|13910.3|13909.1|13906.7|13905.6|540
1620219300000|2021-05-05 12:55:00|13906.8|13905.9|13906.8|13905.9|13907.7|13906.8|13903.7|13902.5|503
1620219600000|2021-05-05 13:00:00|13906.9|13906|13905.7|13904.8|13913.2|13912.3|13903.6|13902.6|635
1620219900000|2021-05-05 13:05:00|13905.8|13904.9|13908.8|13907.9|13910.9|13910|13903.7|13902.8|572
1620220200000|2021-05-05 13:10:00|13908.9|13908|13910.3|13909.4|13913.8|13912.9|13908|13907.1|484
1620220500000|2021-05-05 13:15:00|13910.2|13909.3|13911.9|13911|13911.9|13911|13902.6|13901.4|438
1620220800000|2021-05-05 13:20:00|13911.8|13910.9|13903|13902.1|13911.9|13911|13902.8|13901.9|445
1620221100000|2021-05-05 13:25:00|13903.1|13902.2|13905.2|13903.7|13909.1|13908.2|13901.1|13900|622
1620221400000|2021-05-05 13:30:00|13904.7|13903.8|13908.8|13907.9|13909.5|13908.3|13902|13900.7|584
1620221700000|2021-05-05 13:35:00|13908.7|13907.8|13908.1|13907.2|13909.7|13908.8|13905.5|13904.2|538
1620222000000|2021-05-05 13:40:00|13908|13907.1|13906.4|13904.9|13909.2|13908.1|13904|13902.9|480
1620222300000|2021-05-05 13:45:00|13906.2|13904.7|13899.6|13898.1|13907.5|13906.2|13898.6|13897.7|600
1620222600000|2021-05-05 13:50:00|13899.7|13898.2|13898.9|13898|13899.9|13899|13893.9|13892.8|560
1620222900000|2021-05-05 13:55:00|13898.8|13897.9|13901.2|13898.4|13901.5|13900.3|13897.6|13896.4|443
1620223200000|2021-05-05 14:00:00|13900.5|13899|13895.1|13894.2|13903.3|13902.1|13894.9|13893.6|708
1620223500000|2021-05-05 14:05:00|13895.2|13893.7|13896.3|13894.8|13897.5|13896.4|13894|13892.7|673
1620223800000|2021-05-05 14:10:00|13896|13895.1|13896.3|13895.4|13900.1|13899.2|13895.3|13894.4|482
1620224100000|2021-05-05 14:15:00|13896|13895.1|13894|13893.1|13897.1|13895.5|13891.9|13890.8|452
1620224400000|2021-05-05 14:20:00|13894.1|13893.2|13898.5|13897.6|13899.4|13898.2|13890.9|13889.9|468
1620224700000|2021-05-05 14:25:00|13898.4|13897.5|13898.2|13897.3|13901|13899.6|13893.2|13892.3|489
1620225000000|2021-05-05 14:30:00|13898.7|13897.2|13903.3|13901.8|13903.9|13903|13896.9|13895.9|494
1620225300000|2021-05-05 14:35:00|13903.2|13902.3|13901.9|13901|13904.4|13903.5|13901|13900|427
1620225600000|2021-05-05 14:40:00|13901.7|13900.8|13913.3|13911.8|13913.9|13912.5|13901.7|13900.8|405
1620225900000|2021-05-05 14:45:00|13913.4|13911.9|13913.2|13911.7|13915.3|13914.1|13907.7|13906.7|489
1620226200000|2021-05-05 14:50:00|13913.4|13911.9|13912.9|13912|13921.7|13920.8|13909.8|13908.9|636
1620226500000|2021-05-05 14:55:00|13912.8|13911.9|13910.6|13909.7|13915.2|13914.3|13908.9|13908|563
1620226800000|2021-05-05 15:00:00|13910.5|13909.6|13905.6|13904.7|13910.7|13909.8|13903.8|13902.9|610
1620227100000|2021-05-05 15:05:00|13905.7|13904.8|13910.3|13908.8|13913|13912|13904.8|13903.5|401
1620227400000|2021-05-05 15:10:00|13910.2|13908.7|13913|13912.1|13913.8|13912.9|13908.7|13907.8|447
1620227700000|2021-05-05 15:15:00|13912.9|13912|13909.1|13908.2|13914.8|13913.9|13909.1|13908.2|489
1620228000000|2021-05-05 15:20:00|13909.2|13908.3|13914|13913.1|13915|13914.1|13908.8|13907.9|419
1620228300000|2021-05-05 15:25:00|13913.9|13913|13911.3|13909.8|13914|13913.1|13910|13909.1|410
1620228600000|2021-05-05 15:30:00|13911.4|13909.9|13913.8|13912.9|13916.1|13915.2|13909.9|13909|433
1620228900000|2021-05-05 15:35:00|13913.9|13913|13914.4|13913.5|13914.8|13913.9|13912.6|13911.7|347
1620229200000|2021-05-05 15:40:00|13914.2|13913.3|13913.9|13913|13916.7|13915.8|13913.6|13912.7|312
1620229500000|2021-05-05 15:45:00|13914.2|13913.3|13914.1|13913.2|13916.2|13915|13911.5|13910.5|376
1620229800000|2021-05-05 15:50:00|13914.6|13913.1|13913.5|13912.6|13916.2|13915|13913.4|13912.2|292
1620230100000|2021-05-05 15:55:00|13913.9|13913|13913.1|13912.2|13915|13913.9|13912.6|13911.3|331
1620230400000|2021-05-05 16:00:00|13912.9|13912|13909.6|13908.7|13915.2|13914|13909.4|13908.3|443
1620230700000|2021-05-05 16:05:00|13909.8|13908.9|13909.2|13907.7|13911.2|13910|13908.8|13907.7|355
1620231000000|2021-05-05 16:10:00|13909.3|13907.8|13906.2|13905.3|13909.7|13908.4|13906.1|13905|331
1620231300000|2021-05-05 16:15:00|13906.1|13905.2|13899.2|13898.3|13907.5|13906.4|13899.1|13898.2|381
1620231600000|2021-05-05 16:20:00|13899.5|13898|13903|13902.1|13903.6|13902.3|13897.4|13896.5|392
1620231900000|2021-05-05 16:25:00|13903.1|13902.2|13905.8|13904.9|13906.3|13905.2|13902.6|13901.4|382
1620232200000|2021-05-05 16:30:00|13905.9|13905|13903.3|13901.8|13906.2|13905.1|13901.8|13900.7|431
1620232500000|2021-05-05 16:35:00|13903.1|13901.6|13902.1|13900.6|13903.9|13902.4|13900.8|13899.7|294
1620232800000|2021-05-05 16:40:00|13901.9|13900.4|13903.8|13902.3|13904.6|13903.4|13901.9|13900.4|367
1620233100000|2021-05-05 16:45:00|13903.7|13902.2|13904.1|13903.2|13906.6|13905.3|13902.7|13901.6|244
1620233400000|2021-05-05 16:50:00|13903.9|13903|13905|13904.1|13906.6|13905.5|13903.9|13903|300
1620233700000|2021-05-05 16:55:00|13904.2|13903.3|13902.7|13901.8|13906.6|13905.4|13901.4|13900.4|343
1620234000000|2021-05-05 17:00:00|13902.9|13902|13901.3|13900.4|13906.7|13905.5|13900.2|13899.3|349
1620234300000|2021-05-05 17:05:00|13901.8|13900.3|13904.2|13903.3|13904.5|13903.6|13901|13900.1|201
1620234600000|2021-05-05 17:10:00|13904.1|13903.2|13902.9|13902|13904.5|13903.6|13902.4|13901.5|310
1620234900000|2021-05-05 17:15:00|13903.2|13901.7|13899.9|13899|13903.3|13902.1|13898.8|13897.9|225
1620235200000|2021-05-05 17:20:00|13900|13899.1|13902.1|13901.2|13902.2|13901.3|13899.9|13899|170
1620235500000|2021-05-05 17:25:00|13902.2|13901.3|13904|13903.1|13904|13903.1|13901.3|13900.2|267
1620235800000|2021-05-05 17:30:00|13904.4|13902.9|13906.1|13905.2|13906.5|13905.3|13903.4|13902.1|241
1620236100000|2021-05-05 17:35:00|13906.2|13905.3|13907.3|13905.8|13909|13907.3|13903.9|13903|283
1620236400000|2021-05-05 17:40:00|13906.9|13906|13906.5|13905|13908.3|13907.1|13905.2|13903.9|306
1620236700000|2021-05-05 17:45:00|13906.4|13904.9|13905.8|13904.9|13907.9|13906|13903.7|13902.3|321
1620237000000|2021-05-05 17:50:00|13906|13905.1|13906.8|13905.9|13907.9|13907|13905.9|13904.8|235
1620237300000|2021-05-05 17:55:00|13906.6|13905.7|13908.8|13907.9|13910.3|13909.4|13906|13905.1|324
1620237600000|2021-05-05 18:00:00|13908.7|13907.8|13907.9|13907|13909.8|13908.7|13907.6|13906.6|280
1620237900000|2021-05-05 18:05:00|13907.8|13906.9|13905.9|13905|13908.6|13907.4|13905.7|13904.8|205
1620238200000|2021-05-05 18:10:00|13905.8|13904.9|13906.9|13906|13907.7|13906.3|13905.2|13903.9|265
1620238500000|2021-05-05 18:15:00|13906.8|13905.9|13908|13907.1|13909|13907.9|13906.2|13905|356
1620238800000|2021-05-05 18:20:00|13908.1|13907.2|13910.9|13910|13912.1|13911|13907.8|13906.6|256
1620239100000|2021-05-05 18:25:00|13911.1|13910.2|13911.9|13911|13912.1|13911.2|13909.3|13908.1|243
1620239400000|2021-05-05 18:30:00|13912|13911.1|13910|13909.1|13912.3|13911.3|13910|13909.1|161
1620239700000|2021-05-05 18:35:00|13909.7|13908.8|13906.6|13905.7|13910.1|13909.2|13906.5|13905.6|258
1620240000000|2021-05-05 18:40:00|13906.7|13905.8|13907.8|13906.9|13908.9|13908|13906.1|13905.2|266
1620240300000|2021-05-05 18:45:00|13907.7|13906.8|13909|13908.1|13911.1|13910.2|13907.2|13906.3|229
1620240600000|2021-05-05 18:50:00|13909.1|13908.2|13911.1|13910.2|13911.4|13910.5|13908.9|13908|168
1620240900000|2021-05-05 18:55:00|13911.2|13910.3|13908.3|13907.4|13913.2|13912.3|13908.3|13907.4|377
1620241200000|2021-05-05 19:00:00|13908.2|13907.3|13907.1|13906.2|13909.7|13908.8|13906.1|13904.8|335
1620241500000|2021-05-05 19:05:00|13907|13906.1|13907.4|13906.5|13909|13908.1|13906.6|13905.6|433
1620241800000|2021-05-05 19:10:00|13907.5|13906.6|13902.4|13901.5|13907.9|13906.8|13901.5|13900.2|578
1620242100000|2021-05-05 19:15:00|13902.8|13901.9|13904.3|13903.4|13904.9|13904|13900.8|13899.9|428
1620242400000|2021-05-05 19:20:00|13904.2|13903.3|13902.1|13901.2|13904.9|13903.9|13901|13899.8|316
1620242700000|2021-05-05 19:25:00|13902|13901.1|13904|13903.1|13905.2|13904.1|13901.7|13900.4|264
1620243000000|2021-05-05 19:30:00|13903.9|13903|13904.1|13903.2|13904.8|13903.9|13902.1|13901.2|413
1620243300000|2021-05-05 19:35:00|13904|13903.1|13900.9|13900|13904.7|13903.8|13900.9|13899.7|299
1620243600000|2021-05-05 19:40:00|13900.7|13899.8|13905.5|13904|13906.1|13904.6|13899.6|13898.7|386
1620243900000|2021-05-05 19:45:00|13905.3|13903.8|13908.2|13907.3|13909.5|13908.5|13904.6|13903.1|299
1620244200000|2021-05-05 19:50:00|13908.1|13907.2|13909|13908.1|13909.7|13908.8|13906.7|13905.7|357
1620244500000|2021-05-05 19:55:00|13908.8|13907.9|13910|13909.1|13912.4|13911.2|13907.9|13906.9|377
1620244800000|2021-05-05 20:00:00|13909.9|13909|13910.2|13909.3|13910.8|13909.9|13909|13907.8|179
1620245100000|2021-05-05 20:05:00|13910.3|13909.4|13909.4|13908.5|13910.7|13909.6|13909.2|13908.2|131
1620245400000|2021-05-05 20:10:00|13909.3|13908.4|13909.2|13908.3|13910.5|13909.3|13909.1|13907.8|156
1620245700000|2021-05-05 20:15:00|13908.7|13907.8|13909|13908.1|13909.5|13908.3|13908.4|13907.5|89
1620246000000|2021-05-05 20:20:00|13908.9|13908|13908.7|13907.8|13909.8|13908.3|13908.5|13907.6|104
1620246300000|2021-05-05 20:25:00|13908.5|13907.6|13908|13907.1|13908.5|13907.6|13906|13905.1|134
1620246600000|2021-05-05 20:30:00|13907.9|13907|13906|13905.1|13908.1|13907.2|13905.9|13905|133
1620246900000|2021-05-05 20:35:00|13905.8|13904.9|13905|13904.1|13906.2|13905.2|13904.8|13903.7|147
1620247200000|2021-05-05 20:40:00|13904.9|13904|13905|13904.1|13905.9|13904.7|13904.5|13903.5|157
1620247500000|2021-05-05 20:45:00|13904.6|13903.7|13907.4|13905.9|13908.8|13907.3|13904.6|13903.7|254
1620247800000|2021-05-05 20:50:00|13907.7|13906.2|13907.3|13905.8|13909.9|13908.4|13906.8|13905.3|465
1620248100000|2021-05-05 20:55:00|13907.7|13906.2|13910.8|13900.8|13913.7|13910.3|13907.7|13897.7|439
1620248400000|2021-05-05 21:00:00|13910.7|13900.7|13908.1|13898.1|13910.7|13900.7|13907.5|13897.5|25
1620248700000|2021-05-05 21:05:00|13906.9|13896.9|13907.1|13897.1|13909.2|13899.2|13901.7|13891.7|143
1620249000000|2021-05-05 21:10:00|13907.8|13897.8|13906.5|13896.5|13909.1|13899.1|13905|13895|111
1620249300000|2021-05-05 21:15:00|13906.6|13896.6|13907.3|13897.3|13908.7|13898.7|13904.5|13894.5|152
1620249600000|2021-05-05 21:20:00|13907.6|13897.6|13908.6|13900.7|13909.3|13901.7|13904|13894|242
1620249900000|2021-05-05 21:25:00|13908.8|13900.9|13907.9|13897.9|13910.9|13903.1|13905.7|13895.7|188
1620250200000|2021-05-05 21:30:00|13907.8|13897.8|13907|13897.8|13908.7|13900.5|13904.9|13895.6|223
1620250500000|2021-05-05 21:35:00|13906.9|13898.2|13907.4|13897.4|13909.2|13900.2|13905.3|13896.9|179
1620250800000|2021-05-05 21:40:00|13907|13897|13912.1|13903.2|13912.9|13904.5|13906.5|13896.5|221
1620251100000|2021-05-05 21:45:00|13911.8|13904.1|13908.3|13899.1|13912.7|13905.2|13906|13897.4|444
1620251400000|2021-05-05 21:50:00|13908.1|13898.9|13909.3|13901.7|13911.5|13902.6|13907.1|13897.1|438
1620251700000|2021-05-05 21:55:00|13909.4|13901.9|13911.9|13903.3|13913.6|13903.6|13909|13899.7|296
1620252000000|2021-05-05 22:00:00|13911.2|13903.1|13908.3|13905|13913.1|13905.9|13907.7|13901.6|373
1620252300000|2021-05-05 22:05:00|13908.2|13904.9|13907.1|13905.6|13908.6|13906|13907.1|13903.5|184
1620252600000|2021-05-05 22:10:00|13907.7|13905.3|13907.9|13905.5|13908.3|13906.1|13907.1|13904.2|211
1620252900000|2021-05-05 22:15:00|13908|13905.2|13906.4|13904.3|13908|13905.9|13906.2|13903.4|167
1620253200000|2021-05-05 22:20:00|13907|13904.5|13907|13904.7|13907.4|13905.2|13905.8|13903.3|157
1620253500000|2021-05-05 22:25:00|13906.4|13904.9|13908.3|13906.8|13909.5|13907.1|13906.2|13904.5|150
1620253800000|2021-05-05 22:30:00|13908.2|13906.7|13909.5|13907.3|13911.9|13909.4|13908.2|13906.4|363
1620254100000|2021-05-05 22:35:00|13909.1|13907.6|13908.6|13907.7|13909.9|13907.9|13908.4|13906.6|132
1620254400000|2021-05-05 22:40:00|13909|13907.5|13908.9|13907.4|13909.9|13908|13908.4|13906.6|149
1620254700000|2021-05-05 22:45:00|13909.2|13906.8|13908|13905.8|13909.7|13907.8|13907.6|13905.4|133
1620255000000|2021-05-05 22:50:00|13907.7|13906.8|13907.9|13906.4|13909.2|13907.2|13907.7|13905.4|159
1620255300000|2021-05-05 22:55:00|13907.8|13906.3|13906.7|13905.2|13909.4|13906.8|13906.4|13904.2|207
1620255600000|2021-05-05 23:00:00|13906.6|13905.1|13907.4|13905.9|13907.9|13906.8|13906.6|13905.1|126
1620255900000|2021-05-05 23:05:00|13907.1|13905.6|13906.3|13904.8|13907.7|13906.5|13906.2|13904.7|137
1620256200000|2021-05-05 23:10:00|13906.5|13905|13907.2|13905.7|13907.4|13905.9|13905.9|13904.4|94
1620256500000|2021-05-05 23:15:00|13907.5|13906|13907|13906.1|13907.6|13906.4|13906.7|13905.5|97
1620256800000|2021-05-05 23:20:00|13907.3|13905.8|13907|13905.5|13907.5|13906.2|13906.7|13905.4|82
1620257100000|2021-05-05 23:25:00|13906.8|13905.9|13909.3|13907.8|13909.4|13907.9|13906|13904.7|125
1620257400000|2021-05-05 23:30:00|13909|13908.1|13905.3|13903.8|13909|13908.1|13904|13902.8|211
1620257700000|2021-05-05 23:35:00|13905.6|13903.5|13905.3|13903.8|13906|13904.5|13905.1|13903.5|124
1620258000000|2021-05-05 23:40:00|13905|13904.1|13907.3|13905.8|13907.7|13906.2|13905|13903.7|148
1620258300000|2021-05-05 23:45:00|13907.4|13905.9|13906.9|13905.4|13907.6|13906.1|13906.4|13905.3|102
1620258600000|2021-05-05 23:50:00|13906.8|13905.3|13909.4|13907.9|13909.6|13908.1|13905.9|13904.7|136
1620258900000|2021-05-05 23:55:00|13909.5|13908|13909.8|13908.3|13910.4|13909.2|13908.3|13907.1|243
1620259200000|2021-05-06 00:00:00|13909.7|13908.2|13912|13911.1|13913.3|13912.2|13909|13908|238
1620259500000|2021-05-06 00:05:00|13912.3|13910.8|13912|13910.5|13913.5|13912.3|13911.2|13909.9|235
1620259800000|2021-05-06 00:10:00|13911|13910.1|13913.4|13911.9|13914.3|13913.1|13910.5|13909|211
1620260100000|2021-05-06 00:15:00|13913|13912.1|13913.8|13912.9|13914.3|13913.1|13912.8|13911.5|142
1620260400000|2021-05-06 00:20:00|13913.7|13912.8|13913.4|13911.9|13914.5|13913.3|13912.9|13911.9|141
1620260700000|2021-05-06 00:25:00|13913.5|13912|13911.9|13911|13913.5|13912.3|13911.2|13909.8|171
1620261000000|2021-05-06 00:30:00|13912|13911.1|13909.8|13908.3|13912.7|13911.4|13909.7|13908.3|287
1620261300000|2021-05-06 00:35:00|13909.9|13908.4|13908.3|13907.4|13910.2|13908.7|13907.9|13906.4|244
1620261600000|2021-05-06 00:40:00|13908.2|13907.3|13907|13906.1|13908.6|13907.5|13906.8|13905.4|256
1620261900000|2021-05-06 00:45:00|13907.3|13905.8|13907.3|13905.8|13908.3|13907.1|13906.9|13905.7|203
1620262200000|2021-05-06 00:50:00|13907.4|13905.9|13906.2|13904.7|13908.2|13907|13904|13902.9|257
1620262500000|2021-05-06 00:55:00|13906.1|13904.6|13900.6|13899.1|13906.8|13905.3|13900.2|13898.7|305
1620262800000|2021-05-06 01:00:00|13900.7|13899.2|13901.2|13899.7|13903.1|13901.6|13900.3|13898.8|380
1620263100000|2021-05-06 01:05:00|13901.3|13899.8|13902.7|13901.2|13902.8|13901.3|13901|13899.5|312
1620263400000|2021-05-06 01:10:00|13902.6|13901.1|13906.6|13904.4|13907.1|13905.8|13902.6|13901.1|265
1620263700000|2021-05-06 01:15:00|13906.2|13904.7|13906.4|13904.9|13909|13907.5|13905.3|13903.8|360
1620264000000|2021-05-06 01:20:00|13906.5|13905|13910.1|13908.6|13910.6|13909.3|13905.8|13904.5|345
1620264300000|2021-05-06 01:25:00|13910.3|13908.8|13910.4|13908.9|13911.8|13910.3|13909.3|13907.8|227
1620264600000|2021-05-06 01:30:00|13910.3|13908.8|13909.4|13907.9|13911.4|13910.1|13908.9|13907.6|169
1620264900000|2021-05-06 01:35:00|13909.3|13907.8|13910|13908.5|13911.6|13910.1|13909.2|13907.7|230
1620265200000|2021-05-06 01:40:00|13910.1|13908.6|13910.2|13908.7|13911|13909.5|13908.1|13906.7|270
1620265500000|2021-05-06 01:45:00|13910.4|13908.9|13910.3|13908.8|13912|13910.6|13909.7|13908.3|244
1620265800000|2021-05-06 01:50:00|13910.4|13908.9|13911.1|13910.2|13911.8|13910.3|13909.8|13908.6|204
1620266100000|2021-05-06 01:55:00|13911.4|13909.9|13909.8|13908.3|13911.6|13910.1|13908.9|13907.6|283
1620266400000|2021-05-06 02:00:00|13910.1|13908.6|13908.6|13907.7|13910.9|13909.7|13908.3|13906.9|285
1620266700000|2021-05-06 02:05:00|13908.7|13907.8|13906.9|13906|13909.4|13908.2|13905.8|13904.6|248
1620267000000|2021-05-06 02:10:00|13906.8|13905.9|13907.3|13905.8|13907.5|13906.3|13905.9|13904.7|246
1620267300000|2021-05-06 02:15:00|13907.4|13905.9|13903.8|13902.3|13907.5|13906.2|13903.8|13902.3|245
1620267600000|2021-05-06 02:20:00|13903.7|13902.2|13904.9|13904|13906.3|13904.8|13903.3|13902.2|246
1620267900000|2021-05-06 02:25:00|13905.4|13903.9|13906.2|13905.3|13906.4|13905.5|13903.6|13902.5|303
1620268200000|2021-05-06 02:30:00|13906|13905.1|13904.9|13904|13907.5|13906.6|13904.8|13903.5|222
1620268500000|2021-05-06 02:35:00|13904.8|13903.9|13900|13898.5|13907.1|13905.7|13898.2|13897.3|276
1620268800000|2021-05-06 02:40:00|13900.1|13898.6|13896.7|13895.8|13900.1|13898.6|13894.7|13893.3|575
1620269100000|2021-05-06 02:45:00|13897|13895.5|13888.4|13886.9|13897.4|13895.9|13886.1|13884.9|569
1620269400000|2021-05-06 02:50:00|13888.5|13887|13889.4|13887.9|13890.2|13888.8|13887.2|13885.9|587
1620269700000|2021-05-06 02:55:00|13889.5|13888|13896.4|13894.9|13896.8|13895.3|13888.2|13887|514
1620270000000|2021-05-06 03:00:00|13896.2|13894.7|13895.4|13893.9|13897.9|13896.4|13893.1|13891.6|433
1620270300000|2021-05-06 03:05:00|13895.3|13893.8|13896.1|13894.6|13896.4|13895|13892.3|13891.2|349
1620270600000|2021-05-06 03:10:00|13896.2|13894.7|13896.4|13894.9|13897.6|13896.3|13894.5|13893.5|403
1620270900000|2021-05-06 03:15:00|13895.8|13894.6|13895.4|13893.9|13897.1|13896.1|13892.6|13891.5|411
1620271200000|2021-05-06 03:20:00|13895.5|13894|13895.2|13893.7|13896.2|13895.1|13892.9|13891.6|309
1620271500000|2021-05-06 03:25:00|13895.1|13893.6|13894.5|13893|13897.3|13895.8|13893.8|13892.6|227
1620271800000|2021-05-06 03:30:00|13894.6|13893.1|13895.5|13894|13895.5|13894.2|13893.2|13891.8|243
1620272100000|2021-05-06 03:35:00|13895.4|13893.9|13894.4|13892.9|13895.5|13894.2|13894|13892.8|145
1620272400000|2021-05-06 03:40:00|13894.3|13892.8|13896.8|13895.3|13897.3|13895.8|13893.8|13892.6|243
1620272700000|2021-05-06 03:45:00|13896.4|13895.5|13895.7|13894.2|13898.7|13897.3|13894.9|13893.9|362
1620273000000|2021-05-06 03:50:00|13895.6|13894.1|13895.4|13893.9|13896.5|13895.2|13894.8|13893.6|255
1620273300000|2021-05-06 03:55:00|13894.9|13894|13896.2|13894.7|13897.4|13896.1|13894.8|13893.7|242
1620273600000|2021-05-06 04:00:00|13896|13894.5|13895.4|13893.9|13897.2|13896|13894.9|13893.7|244
1620273900000|2021-05-06 04:05:00|13895|13894.1|13895.1|13893.6|13896.5|13895.2|13894|13892.7|243
1620274200000|2021-05-06 04:10:00|13895.2|13893.7|13894.7|13893.8|13895.8|13894.3|13894|13892.7|139
1620274500000|2021-05-06 04:15:00|13894.6|13893.7|13895.7|13894.2|13896.1|13895.2|13894.1|13892.7|204
1620274800000|2021-05-06 04:20:00|13895.8|13894.3|13895.7|13894.8|13896.6|13895.5|13895.6|13894.2|221
1620275100000|2021-05-06 04:25:00|13895.8|13894.9|13898.1|13897.2|13899.1|13897.9|13895.1|13893.7|248
1620275400000|2021-05-06 04:30:00|13898.5|13897|13900.6|13899.7|13900.6|13899.7|13897.7|13896.5|206
1620275700000|2021-05-06 04:35:00|13900.5|13899.6|13899.2|13897.7|13900.7|13899.6|13898|13896.7|182
1620276000000|2021-05-06 04:40:00|13899.3|13897.8|13900.3|13898.8|13900.6|13899.3|13898.9|13897.7|225
1620276300000|2021-05-06 04:45:00|13900.2|13898.7|13896.3|13894.8|13900.3|13899|13895.8|13894.6|217
1620276600000|2021-05-06 04:50:00|13896.2|13894.7|13899.5|13898|13899.7|13898.3|13896.2|13894.7|205
1620276900000|2021-05-06 04:55:00|13899.6|13898.1|13899|13897.5|13899.6|13898.3|13897.6|13896.5|218
1620277200000|2021-05-06 05:00:00|13899.1|13897.6|13903.2|13902.3|13904.3|13903.1|13897.7|13896.4|362
1620277500000|2021-05-06 05:05:00|13903.1|13902.2|13902.8|13901.9|13904.7|13903.5|13902|13900.7|196
1620277800000|2021-05-06 05:10:00|13902.9|13902|13902|13901.1|13903.3|13902.3|13900.7|13899.7|176
1620278100000|2021-05-06 05:15:00|13902.1|13901.2|13905.8|13904.9|13906.1|13904.9|13901.8|13900.5|257
1620278400000|2021-05-06 05:20:00|13905.9|13905|13904.3|13902.8|13906.5|13905.1|13904|13902.5|215
1620278700000|2021-05-06 05:25:00|13904.2|13902.7|13908.3|13906.8|13908.9|13907.9|13904.2|13902.7|324
1620279000000|2021-05-06 05:30:00|13908.9|13907.4|13908.5|13907|13908.9|13907.4|13907.2|13906|340
1620279300000|2021-05-06 05:35:00|13908.4|13906.9|13906.2|13904.7|13908.6|13907.1|13905.8|13904.4|285
1620279600000|2021-05-06 05:40:00|13906.3|13904.8|13907.5|13906|13908|13907.1|13905|13903.9|274
1620279900000|2021-05-06 05:45:00|13907.4|13905.9|13906.2|13904.7|13908.4|13907.2|13905.1|13904.1|297
1620280200000|2021-05-06 05:50:00|13906.3|13904.8|13906.2|13904.7|13907.5|13906.3|13905.4|13903.9|267
1620280500000|2021-05-06 05:55:00|13905.5|13904.6|13907.9|13906.4|13909.4|13908.1|13905.4|13904.2|313
1620280800000|2021-05-06 06:00:00|13907.2|13905.7|13908.2|13906.7|13908.4|13907.3|13904.7|13903.3|427
1620281100000|2021-05-06 06:05:00|13907.6|13906.3|13907.3|13906.4|13908.8|13907.9|13905.5|13904.4|321
1620281400000|2021-05-06 06:10:00|13907.2|13906.3|13907.2|13905.7|13909.4|13908.3|13906.6|13905.4|332
1620281700000|2021-05-06 06:15:00|13906.1|13905.2|13905.1|13903.6|13907.7|13906.5|13903.9|13902.8|347
1620282000000|2021-05-06 06:20:00|13905|13903.5|13899.2|13898.3|13905.2|13903.9|13898.9|13898|404
1620282300000|2021-05-06 06:25:00|13899.1|13898.2|13900.5|13899.6|13904|13902.9|13898.9|13898|407
1620282600000|2021-05-06 06:30:00|13900.6|13899.7|13900.8|13899.9|13902.2|13901|13898.8|13897.9|433
1620282900000|2021-05-06 06:35:00|13901.1|13899.6|13905.9|13905|13907.2|13906.1|13899.7|13898.2|478
1620283200000|2021-05-06 06:40:00|13906|13905.1|13911|13910.1|13912.4|13911.3|13905.9|13905|468
1620283500000|2021-05-06 06:45:00|13910.9|13910|13905.9|13905|13911|13910.1|13905.3|13904.4|371
1620283800000|2021-05-06 06:50:00|13905.8|13904.9|13902.6|13901.7|13907.2|13906|13901.7|13900.7|464
1620284100000|2021-05-06 06:55:00|13903|13901.5|13903.3|13902.4|13904.7|13903.5|13901.2|13900.2|396
1620284400000|2021-05-06 07:00:00|13903.2|13902.3|13908.7|13907.2|13908.7|13907.5|13899.7|13898.8|609
1620284700000|2021-05-06 07:05:00|13908.8|13907.8|13911.3|13909.8|13912.4|13911.3|13906.6|13905.7|570
1620285000000|2021-05-06 07:10:00|13911.4|13909.9|13904.9|13904|13911.6|13910.4|13902.9|13901.7|539
1620285300000|2021-05-06 07:15:00|13905|13903.5|13905.4|13904.5|13907.9|13907|13902.4|13901.5|539
1620285600000|2021-05-06 07:20:00|13905.2|13904.3|13909.4|13908.5|13911.4|13910.3|13904.5|13903.2|441
1620285900000|2021-05-06 07:25:00|13909.7|13908.2|13913.1|13911.6|13914.2|13913.2|13908.1|13906.9|500
1620286200000|2021-05-06 07:30:00|13912.6|13911.7|13911.5|13910|13913.6|13912.3|13907.7|13906.8|382
1620286500000|2021-05-06 07:35:00|13911.6|13910.1|13909.7|13908.8|13912|13910.9|13906|13905|400
1620286800000|2021-05-06 07:40:00|13909.6|13908.7|13913.6|13912.1|13914|13913.1|13908.5|13907.6|425
1620287100000|2021-05-06 07:45:00|13913.7|13912.8|13909.4|13908.5|13914.1|13913.2|13907.7|13906.7|381
1620287400000|2021-05-06 07:50:00|13909.5|13908.6|13904|13903.1|13910.3|13909|13902.1|13901.2|481
1620287700000|2021-05-06 07:55:00|13904.4|13903.5|13904|13903.1|13905.9|13904.8|13900.8|13899.6|456
1620288000000|2021-05-06 08:00:00|13903.9|13903|13903|13902.1|13905.2|13904|13902.1|13901.2|440
1620288300000|2021-05-06 08:05:00|13903.2|13902.3|13906|13904.5|13906|13904.8|13902|13901.1|368
1620288600000|2021-05-06 08:10:00|13905.9|13904.4|13907.3|13906.4|13908.1|13907.2|13903.7|13902.8|436
1620288900000|2021-05-06 08:15:00|13907.2|13906.3|13906.9|13906|13908.4|13907.5|13903.2|13902|455
1620289200000|2021-05-06 08:20:00|13906.8|13905.9|13904.8|13903.9|13907.9|13906.8|13903.5|13902.2|392
1620289500000|2021-05-06 08:25:00|13905.1|13903.6|13902.7|13900.2|13905.3|13904.1|13900|13898.8|418
1620289800000|2021-05-06 08:30:00|13902|13900.5|13898.5|13897.6|13904.3|13903.1|13898|13897.1|494
1620290100000|2021-05-06 08:35:00|13898.6|13897.7|13904.8|13903.9|13905.6|13904.6|13898.1|13897|556
1620290400000|2021-05-06 08:40:00|13904.6|13903.7|13903|13902.1|13906|13905.1|13902.7|13901.8|433
1620290700000|2021-05-06 08:45:00|13902.9|13902|13903|13902.1|13903.5|13902.2|13899.1|13897.8|488
1620291000000|2021-05-06 08:50:00|13903.1|13902.2|13903.2|13902.3|13905.2|13904.3|13901.6|13900.1|446
1620291300000|2021-05-06 08:55:00|13903.1|13902.2|13900.8|13899.9|13903.7|13902.8|13899.2|13898.3|519
1620291600000|2021-05-06 09:00:00|13900.7|13899.8|13901.6|13900.7|13902.3|13901.1|13899.4|13898.1|537
1620291900000|2021-05-06 09:05:00|13901.4|13900.5|13909.1|13907.6|13909.4|13908|13901|13899.8|434
1620292200000|2021-05-06 09:10:00|13908.2|13907.3|13904|13902.5|13909.1|13908|13902|13901.1|616
1620292500000|2021-05-06 09:15:00|13903.9|13903.1|13899.2|13898.3|13904.4|13903.5|13894.1|13893.2|574
1620292800000|2021-05-06 09:20:00|13899.3|13898.4|13907.3|13905.8|13907.7|13906.5|13898.6|13897.7|540
1620293100000|2021-05-06 09:25:00|13907.4|13905.9|13917|13916.1|13917.2|13916.3|13905.7|13904.5|550
1620293400000|2021-05-06 09:30:00|13917.2|13916.3|13916.3|13915.4|13919.3|13918.4|13913.7|13912.5|513
1620293700000|2021-05-06 09:35:00|13916.4|13915.5|13917.7|13916.8|13918.8|13917.9|13912.7|13911.6|471
1620294000000|2021-05-06 09:40:00|13917.8|13916.9|13917.7|13916.2|13918.6|13917.6|13915.5|13914.6|390
1620294300000|2021-05-06 09:45:00|13916.8|13915.9|13922.8|13921.9|13923.7|13922.7|13916.7|13915.6|426
1620294600000|2021-05-06 09:50:00|13922.9|13922|13918.9|13918|13923.2|13922.3|13917.7|13916.6|381
1620294900000|2021-05-06 09:55:00|13918.8|13917.9|13917.7|13916.8|13918.9|13918|13915.3|13914.4|340
1620295200000|2021-05-06 10:00:00|13917.6|13916.7|13917.9|13917|13919|13918|13914.6|13913.7|411
1620295500000|2021-05-06 10:05:00|13917.8|13916.9|13917.1|13916.2|13919.6|13918.4|13916|13915.1|400
1620295800000|2021-05-06 10:10:00|13917.2|13916.3|13915|13914.1|13918.5|13917.2|13914.1|13912.8|341
1620296100000|2021-05-06 10:15:00|13914.9|13914|13914.7|13913.8|13916.4|13915.5|13913.3|13912.2|324
1620296400000|2021-05-06 10:20:00|13914.3|13913.4|13917.4|13915.9|13919.3|13918|13914|13912.8|329
1620296700000|2021-05-06 10:25:00|13917|13916.1|13914.4|13912.9|13918.1|13917.2|13913.6|13912.7|362
1620297000000|2021-05-06 10:30:00|13913.6|13912.1|13914.3|13913.4|13914.9|13913.9|13912.1|13911|327
1620297300000|2021-05-06 10:35:00|13914.2|13913.3|13913.2|13911.7|13914.5|13913.6|13910|13908.3|357
1620297600000|2021-05-06 10:40:00|13913.1|13911.6|13910.7|13909.2|13913.5|13912|13910.3|13908.8|308
1620297900000|2021-05-06 10:45:00|13910.6|13909.1|13906.7|13905.2|13911.8|13910.3|13906|13904.5|467
1620298200000|2021-05-06 10:50:00|13906.8|13905.3|13904.5|13903|13907.9|13906.4|13903.6|13902.1|504
1620298500000|2021-05-06 10:55:00|13903.7|13902.2|13900.3|13890.3|13903.7|13902.2|13895.3|13890.1|727
1620298800000|2021-05-06 11:00:00|13900.7|13890.7|13915.3|13913.2|13915.3|13913.2|13858.3|13855.5|1381
1620299100000|2021-05-06 11:05:00|13916.2|13914|13936.7|13934.5|13938.5|13936.7|13905.6|13903.7|1132
1620299400000|2021-05-06 11:10:00|13936.6|13934.1|13930.6|13929.1|13941.9|13940|13927.9|13926.4|913
1620299700000|2021-05-06 11:15:00|13930.8|13929.3|13937.3|13935.8|13938.8|13937|13928.8|13927.1|718
1620300000000|2021-05-06 11:20:00|13937.4|13935.9|13932.2|13930.7|13939.3|13937.8|13931.4|13929.9|579
1620300300000|2021-05-06 11:25:00|13932.4|13930.9|13920.1|13917.2|13933.1|13931.6|13917.9|13916.7|683
1620300600000|2021-05-06 11:30:00|13919|13916.8|13913.4|13911.9|13924.2|13923.3|13913|13911.9|602
1620300900000|2021-05-06 11:35:00|13913.6|13912.7|13914|13913.1|13916.5|13915.3|13910.8|13909.7|474
1620301200000|2021-05-06 11:40:00|13914.2|13913.3|13920.4|13918.9|13921|13920.1|13913.6|13912.2|448
1620301500000|2021-05-06 11:45:00|13920.2|13919.3|13928.1|13926.6|13929.9|13928.5|13919.5|13918.2|427
1620301800000|2021-05-06 11:50:00|13927.9|13926.4|13922.7|13921.2|13927.9|13926.4|13920.8|13919.9|388
1620302100000|2021-05-06 11:55:00|13922.9|13921.4|13917.3|13915.8|13925.5|13924.2|13915.9|13914.7|471
1620302400000|2021-05-06 12:00:00|13917.4|13915.9|13925.4|13923.9|13927.3|13925.7|13917.2|13915.8|454
1620302700000|2021-05-06 12:05:00|13925.3|13923.8|13924.3|13922.8|13929.2|13927.7|13923.8|13922.3|468
1620303000000|2021-05-06 12:10:00|13924.4|13922.9|13910.5|13909|13924.6|13923.7|13910.2|13908.9|518
1620303300000|2021-05-06 12:15:00|13911.5|13910|13902.5|13901|13917.9|13916.2|13900.2|13899|677
1620303600000|2021-05-06 12:20:00|13902.4|13900.9|13901.9|13900.4|13903.8|13902.5|13892.3|13890.7|734
1620303900000|2021-05-06 12:25:00|13901.4|13899.9|13910.7|13900.7|13910.7|13903.1|13892.7|13891.3|663
1620304200000|2021-05-06 12:30:00|13909.4|13900.4|13902.6|13901.1|13910.4|13901.5|13891.7|13890.8|628
1620304500000|2021-05-06 12:35:00|13902.5|13901|13908.4|13906.9|13911|13909.7|13898.2|13896.9|588
1620304800000|2021-05-06 12:40:00|13909.2|13908.3|13905.8|13904.9|13909.4|13908.3|13904.5|13903.3|469
1620305100000|2021-05-06 12:45:00|13905.6|13904.7|13903.4|13902.5|13906.3|13905.2|13898.4|13897.5|605
1620305400000|2021-05-06 12:50:00|13903.3|13902.4|13897|13895.5|13907.7|13906.4|13896.3|13895|427
1620305700000|2021-05-06 12:55:00|13896.9|13895.4|13893.3|13891.8|13902.5|13901.4|13892.8|13891.8|532
1620306000000|2021-05-06 13:00:00|13893.4|13891.9|13889.5|13888|13896.5|13895.2|13887.1|13886.2|611
1620306300000|2021-05-06 13:05:00|13889.6|13888.1|13886|13885.1|13892.4|13891.4|13884.5|13883.6|579
1620306600000|2021-05-06 13:10:00|13886.1|13885.2|13891.1|13889.6|13891.2|13890|13885.4|13884.1|538
1620306900000|2021-05-06 13:15:00|13890.7|13889.8|13889.9|13889|13893.6|13892.7|13888.4|13887.4|541
1620307200000|2021-05-06 13:20:00|13890|13889.1|13900.5|13899.6|13900.9|13899.8|13888.6|13887.5|521
1620307500000|2021-05-06 13:25:00|13900.4|13899.5|13901.7|13900.2|13901.8|13900.5|13898.4|13897.5|496
1620307800000|2021-05-06 13:30:00|13901.8|13900.3|13898.4|13897.5|13901.9|13900.6|13897.6|13896.3|628
1620308100000|2021-05-06 13:35:00|13898.3|13897.4|13909.1|13908.2|13912|13911.1|13898.3|13897.4|679
1620308400000|2021-05-06 13:40:00|13909.3|13908.4|13901.4|13899.9|13910.7|13909.8|13899.8|13898.9|616
1620308700000|2021-05-06 13:45:00|13900.5|13899.6|13894.2|13893.3|13902.2|13901|13893.1|13892|632
1620309000000|2021-05-06 13:50:00|13894.1|13893.2|13896.5|13895.6|13901.6|13900.2|13893.6|13892.7|678
1620309300000|2021-05-06 13:55:00|13896.1|13895.2|13895.6|13894.7|13896.4|13895.3|13890.4|13889.5|658
1620309600000|2021-05-06 14:00:00|13896.1|13894.6|13895|13893.5|13898.4|13897.5|13888.4|13887.5|773
1620309900000|2021-05-06 14:05:00|13894.7|13893.8|13871.8|13870.3|13896.1|13894.9|13871.8|13870.3|732
1620310200000|2021-05-06 14:10:00|13872|13870.5|13872.5|13871.6|13878.2|13877|13870.8|13869.9|710
1620310500000|2021-05-06 14:15:00|13872.9|13871.4|13866.8|13865.3|13875|13873.5|13863.4|13862.2|1060
1620310800000|2021-05-06 14:20:00|13866.9|13865.4|13871.9|13870.4|13872.1|13871|13864.9|13863.6|950
1620311100000|2021-05-06 14:25:00|13871.8|13870.3|13870.5|13869|13874.5|13873.6|13869.3|13867.9|884
1620311400000|2021-05-06 14:30:00|13870.4|13868.9|13868.9|13868|13871.3|13870.2|13865.9|13864.5|668
1620311700000|2021-05-06 14:35:00|13868.8|13867.9|13877.2|13876.3|13878.3|13877.4|13868.8|13867.9|916
1620312000000|2021-05-06 14:40:00|13877.4|13876.5|13885.7|13884.8|13887.3|13885.9|13877.4|13876.2|761
1620312300000|2021-05-06 14:45:00|13886|13884.5|13893.1|13891.6|13893.3|13892.4|13885.7|13884.4|734
1620312600000|2021-05-06 14:50:00|13893.3|13891.8|13891.7|13890.2|13897.2|13896|13889.5|13888.3|940
1620312900000|2021-05-06 14:55:00|13891.8|13890.3|13887.8|13886.9|13895.7|13894.5|13885.1|13884.1|981
1620313200000|2021-05-06 15:00:00|13888|13887.1|13891.1|13890.2|13894.8|13893.9|13888|13887.1|1055
1620313500000|2021-05-06 15:05:00|13891.2|13890.3|13883.3|13882.4|13893|13891.6|13883.1|13881.9|705
1620313800000|2021-05-06 15:10:00|13883.2|13881.7|13881.4|13880.5|13885.2|13884.3|13879.2|13877.9|462
1620314100000|2021-05-06 15:15:00|13881.3|13880.4|13878.2|13877.3|13881.3|13880.4|13875.4|13874.5|597
1620314400000|2021-05-06 15:20:00|13878.3|13877.4|13878.5|13877.6|13880.4|13879.5|13876.4|13875.5|527
1620314700000|2021-05-06 15:25:00|13878.4|13877.5|13880.4|13879.5|13885.2|13883.9|13877.7|13876.8|584
1620315000000|2021-05-06 15:30:00|13880.5|13879.6|13881.9|13880.4|13883.6|13882.7|13877.4|13876.4|736
1620315300000|2021-05-06 15:35:00|13881.7|13880.8|13876.3|13875.4|13883.6|13882.5|13876.2|13874.9|640
1620315600000|2021-05-06 15:40:00|13876.4|13875.5|13879.7|13878.8|13881.5|13880.6|13875.6|13874.6|563
1620315900000|2021-05-06 15:45:00|13879.5|13878.6|13877.2|13876.3|13880.8|13879.9|13875.6|13874.7|425
1620316200000|2021-05-06 15:50:00|13877.1|13876.2|13874.5|13873.6|13877.4|13876.5|13873.3|13872|499
1620316500000|2021-05-06 15:55:00|13874.4|13873.5|13879.5|13878.6|13879.7|13878.8|13873.8|13872.7|426
1620316800000|2021-05-06 16:00:00|13879.6|13878.7|13882.6|13881.7|13884.9|13883.9|13878.2|13877|577
1620317100000|2021-05-06 16:05:00|13882.8|13881.9|13888.2|13887.3|13889|13887.9|13880.7|13879.4|560
1620317400000|2021-05-06 16:10:00|13887.6|13886.7|13887.2|13885.7|13889.8|13888.8|13885.1|13884.2|402
1620317700000|2021-05-06 16:15:00|13887.1|13885.6|13891.6|13890.7|13892.3|13891.1|13886.8|13885.4|396
1620318000000|2021-05-06 16:20:00|13892.2|13891.3|13893.4|13892.5|13896.2|13895.2|13891.7|13890.6|475
1620318300000|2021-05-06 16:25:00|13893.5|13892.6|13895.4|13894.5|13896.3|13895.4|13892.4|13891.5|384
1620318600000|2021-05-06 16:30:00|13895.3|13894.4|13889.3|13888.4|13895.3|13894.4|13889.1|13888.2|396
1620318900000|2021-05-06 16:35:00|13889.2|13888.3|13889.6|13888.7|13890.8|13889.6|13888.1|13887.2|438
1620319200000|2021-05-06 16:40:00|13889.7|13888.8|13890|13889.1|13892.9|13892|13889.2|13888.3|348
1620319500000|2021-05-06 16:45:00|13889.7|13888.8|13888.4|13887.5|13890.6|13889.7|13886.8|13885.4|340
1620319800000|2021-05-06 16:50:00|13888.8|13887.9|13888.3|13887.4|13890.3|13889.1|13888.2|13887.1|393
1620320100000|2021-05-06 16:55:00|13888.2|13887.3|13887.2|13885.7|13888.6|13887.7|13885.6|13884.6|444
1620320400000|2021-05-06 17:00:00|13887.1|13885.6|13889.1|13888.2|13890.3|13889.4|13886.2|13885.3|375
1620320700000|2021-05-06 17:05:00|13889|13888.1|13887.2|13886.3|13890.4|13889.5|13886.9|13885.9|298
1620321000000|2021-05-06 17:10:00|13887.3|13886.4|13888.2|13887.3|13889.6|13888.3|13886.1|13885.2|371
1620321300000|2021-05-06 17:15:00|13888.1|13887.2|13887.2|13886.3|13889.9|13888.6|13886|13884.8|375
1620321600000|2021-05-06 17:20:00|13887.3|13886.4|13887.3|13885.8|13890.4|13889.3|13886.2|13885.3|357
1620321900000|2021-05-06 17:25:00|13887.1|13885.6|13887.2|13886.3|13888.8|13887.5|13886.9|13885.6|272
1620322200000|2021-05-06 17:30:00|13887.1|13886.2|13886.9|13886|13888.5|13887.6|13886.2|13885.3|336
1620322500000|2021-05-06 17:35:00|13886.8|13885.9|13888.2|13887.3|13889.3|13888.3|13886.6|13885.6|258
1620322800000|2021-05-06 17:40:00|13888.3|13887.4|13891.4|13890.5|13892.2|13891.1|13887.2|13886.3|285
1620323100000|2021-05-06 17:45:00|13891.2|13890.3|13891.7|13890.2|13891.8|13890.5|13888.3|13887.4|320
1620323400000|2021-05-06 17:50:00|13891.5|13890.6|13889.5|13888.6|13892.5|13891.4|13888.6|13887.3|330
1620323700000|2021-05-06 17:55:00|13889.3|13888.4|13886.5|13885.6|13890|13889.1|13886.2|13885.3|306
1620324000000|2021-05-06 18:00:00|13886.4|13885.5|13889.3|13888.4|13889.8|13888.9|13886.3|13885.4|329
1620324300000|2021-05-06 18:05:00|13889.4|13888.5|13891.5|13890.6|13891.6|13890.6|13889|13888.1|235
1620324600000|2021-05-06 18:10:00|13891.6|13890.7|13891.8|13890.9|13893.6|13892.7|13888.5|13887.6|472
1620324900000|2021-05-06 18:15:00|13891.7|13890.8|13890.3|13889.4|13892.9|13892|13887.7|13886.8|493
1620325200000|2021-05-06 18:20:00|13890.4|13889.5|13889.5|13888.6|13890.4|13889.5|13886.4|13885.5|475
1620325500000|2021-05-06 18:25:00|13889.4|13888.5|13886.4|13885.5|13890.1|13889.1|13885.1|13884.2|417
1620325800000|2021-05-06 18:30:00|13886.5|13885.6|13888.8|13887.9|13889.8|13888.8|13886.2|13885.1|411
1620326100000|2021-05-06 18:35:00|13888.9|13888|13887.6|13886.7|13889.2|13888.3|13887.1|13885.9|275
1620326400000|2021-05-06 18:40:00|13888.3|13887.4|13885.6|13884.7|13888.3|13887.4|13885.1|13884.2|325
1620326700000|2021-05-06 18:45:00|13885.5|13884.6|13887.6|13886.7|13888.3|13887.4|13885.4|13884.5|274
1620327000000|2021-05-06 18:50:00|13887.5|13886.6|13888.4|13887.5|13888.7|13887.8|13887.4|13886.5|175
1620327300000|2021-05-06 18:55:00|13888.5|13887.6|13886.6|13885.7|13888.7|13887.8|13885.3|13884.4|409
1620327600000|2021-05-06 19:00:00|13886.5|13885.6|13886.4|13885.5|13887.4|13886.4|13885.5|13884.5|403
1620327900000|2021-05-06 19:05:00|13886.5|13885.6|13887.4|13886.5|13887.9|13886.7|13886|13885.1|254
1620328200000|2021-05-06 19:10:00|13887.3|13886.4|13891.6|13890.1|13891.9|13890.7|13887.3|13886.4|391
1620328500000|2021-05-06 19:15:00|13891.5|13890|13892.3|13891.4|13893|13891.7|13890.2|13889.1|289
1620328800000|2021-05-06 19:20:00|13892.4|13891.5|13893.3|13891.8|13894.6|13893.6|13890.6|13889.4|433
1620329100000|2021-05-06 19:25:00|13893.1|13891.6|13895.4|13893.9|13896.5|13895.2|13891.6|13890.4|392
1620329400000|2021-05-06 19:30:00|13895.5|13894|13893.9|13893|13896.6|13895.4|13892.7|13891.2|447
1620329700000|2021-05-06 19:35:00|13894|13893.1|13894.9|13894|13896.4|13894.9|13893.5|13892.6|380
1620330000000|2021-05-06 19:40:00|13895.1|13894.2|13893.7|13892.8|13896.2|13894.8|13893.6|13892.4|425
1620330300000|2021-05-06 19:45:00|13893.8|13892.9|13896.3|13895.4|13897.2|13896.3|13891.7|13890.8|517
1620330600000|2021-05-06 19:50:00|13896.4|13895.5|13897.2|13896.3|13898.3|13897.3|13893.6|13892.7|567
1620330900000|2021-05-06 19:55:00|13897.3|13896.4|13899.9|13899|13899.9|13899|13897.1|13896.2|545
1620331200000|2021-05-06 20:00:00|13900|13899.1|13895|13894.1|13900|13899.1|13894.7|13893.6|355
1620331500000|2021-05-06 20:05:00|13895.1|13894.2|13893.2|13892.3|13895.4|13894.3|13893|13891.8|185
1620331800000|2021-05-06 20:10:00|13893.3|13892.4|13892.8|13891.9|13893.6|13892.7|13892.6|13891.4|150
1620332100000|2021-05-06 20:15:00|13892.9|13892|13891.3|13890.4|13893.6|13892.5|13890.8|13889.8|168
1620332400000|2021-05-06 20:20:00|13891.2|13890.3|13892.4|13890.9|13892.7|13891.5|13891.1|13890|128
1620332700000|2021-05-06 20:25:00|13892.5|13891|13893.8|13892.3|13894.1|13892.9|13892.2|13890.8|123
1620333000000|2021-05-06 20:30:00|13893.5|13892.6|13894.3|13893.4|13894.7|13893.6|13893.1|13892.1|145
1620333300000|2021-05-06 20:35:00|13894.5|13893|13893.6|13892.1|13894.9|13893.6|13893.2|13892|119
1620333600000|2021-05-06 20:40:00|13893.7|13892.2|13894.5|13893.6|13894.8|13893.7|13893.3|13892|107
1620333900000|2021-05-06 20:45:00|13894.4|13893.5|13891.5|13890|13896|13894.6|13891.5|13890|273
1620334200000|2021-05-06 20:50:00|13891.6|13890.1|13892.9|13891.4|13893|13891.7|13890.2|13888.7|588
1620334500000|2021-05-06 20:55:00|13893|13891.5|13895.9|13887.4|13896.1|13892.8|13892.2|13887.1|535
1620334800000|2021-05-06 21:00:00|13895.7|13885.7|13903.1|13893.1|13903.1|13893.1|13895.4|13885.4|41
1620335100000|2021-05-06 21:05:00|13906.6|13896.6|13903.1|13893.1|13907|13897|13900|13890|156
1620335400000|2021-05-06 21:10:00|13901.8|13891.8|13905.5|13895.5|13906.1|13896.1|13899.6|13889.6|128
1620335700000|2021-05-06 21:15:00|13903.4|13893.4|13899.9|13889.9|13906|13896|13897.2|13887.2|179
1620336000000|2021-05-06 21:20:00|13900.5|13890.5|13900.2|13890.2|13901.2|13891.2|13897.4|13887.4|122
1620336300000|2021-05-06 21:25:00|13900.7|13890.7|13895.6|13885.6|13901.5|13892|13895.6|13885.6|180
1620336600000|2021-05-06 21:30:00|13896.3|13886.3|13896.5|13887.3|13900.5|13892|13895|13885.7|187
1620336900000|2021-05-06 21:35:00|13895.6|13887.7|13897.4|13890|13898.1|13892|13895.1|13886.2|137
1620337200000|2021-05-06 21:40:00|13898|13888|13897.8|13887.8|13899.8|13889.9|13895.4|13886.8|113
1620337500000|2021-05-06 21:45:00|13898.5|13888.5|13892.5|13886.7|13900.1|13890.9|13891.9|13884.8|290
1620337800000|2021-05-06 21:50:00|13892.6|13886.6|13894.9|13886.8|13899.9|13889.9|13891.9|13884.6|460
1620338100000|2021-05-06 21:55:00|13894.7|13886|13893|13887.7|13897.6|13889|13892.1|13884.4|565
1620338400000|2021-05-06 22:00:00|13892.9|13885.9|13890.7|13888.3|13896.7|13890.4|13890.5|13885.4|604
1620338700000|2021-05-06 22:05:00|13890.2|13888.7|13894.6|13886.8|13895.6|13890.5|13890.2|13885.2|849
1620339000000|2021-05-06 22:10:00|13893|13888.8|13893.6|13887.3|13896.3|13889.7|13891.1|13885.3|723
1620339300000|2021-05-06 22:15:00|13895.1|13887.5|13891.6|13889.3|13896.1|13890.5|13890.4|13884.9|724
1620339600000|2021-05-06 22:20:00|13891.7|13889.4|13890.5|13889|13893.4|13890.4|13890.3|13888.2|215
1620339900000|2021-05-06 22:25:00|13891.8|13888.6|13891.2|13888.9|13893.5|13889.4|13890.3|13887.6|164
1620340200000|2021-05-06 22:30:00|13890.8|13889.3|13892.6|13890.1|13893.1|13890.7|13890.4|13888.4|371
1620340500000|2021-05-06 22:35:00|13892.7|13890|13891.5|13890|13892.9|13890.5|13890.6|13889|196
1620340800000|2021-05-06 22:40:00|13891.4|13889.9|13893.7|13892.2|13894.5|13892.3|13891|13889|225
1620341100000|2021-05-06 22:45:00|13894.1|13891.8|13895.5|13892.5|13895.5|13893.3|13892.4|13890.4|174
1620341400000|2021-05-06 22:50:00|13895.1|13891.9|13894.7|13893.2|13895.7|13893.5|13893.4|13891.3|232
1620341700000|2021-05-06 22:55:00|13895.2|13893|13895.1|13893.6|13895.6|13894|13893.3|13891.3|234
1620342000000|2021-05-06 23:00:00|13895|13893.5|13896.1|13894.6|13897.3|13895.9|13893.3|13891.8|174
1620342300000|2021-05-06 23:05:00|13896.2|13894.7|13894.4|13892.9|13901.7|13895.7|13894.4|13890.9|768
1620342600000|2021-05-06 23:10:00|13894.5|13893|13897.6|13896.1|13897.9|13896.3|13894.3|13892.6|120
1620342900000|2021-05-06 23:15:00|13897.5|13896|13895.2|13893.7|13897.6|13896.1|13895|13893.2|115
1620343200000|2021-05-06 23:20:00|13895.3|13893.8|13894.2|13892.7|13895.3|13893.8|13893.3|13892|105
1620343500000|2021-05-06 23:25:00|13894.3|13892.8|13895.2|13893.7|13895.5|13894|13894.1|13892.7|136
1620343800000|2021-05-06 23:30:00|13895.3|13893.8|13895.8|13894.3|13895.9|13894.8|13895.3|13893.8|96
1620344100000|2021-05-06 23:35:00|13895.7|13894.2|13894.7|13893.2|13896|13894.5|13894.6|13893.1|123
1620344400000|2021-05-06 23:40:00|13894.8|13893.3|13896.4|13894.9|13896.6|13895.3|13894.4|13893.1|156
1620344700000|2021-05-06 23:45:00|13896.3|13894.8|13895.3|13894.4|13897.2|13895.9|13895.3|13894.1|158
1620345000000|2021-05-06 23:50:00|13895.7|13894.2|13895.7|13894.2|13896.4|13895.2|13895.3|13893.7|132
1620345300000|2021-05-06 23:55:00|13895.4|13894.5|13896.3|13894.8|13896.5|13895.3|13895.4|13894.1|147
1620345600000|2021-05-07 00:00:00|13896.2|13894.7|13898.9|13898|13900.4|13899.1|13895|13894.1|361
1620345900000|2021-05-07 00:05:00|13898.8|13897.9|13900.3|13898.8|13901|13899.6|13898.2|13896.9|286
1620346200000|2021-05-07 00:10:00|13900.2|13898.7|13897.5|13896|13901.4|13899.9|13896.4|13894.9|283
1620346500000|2021-05-07 00:15:00|13897.6|13896.1|13895.6|13894.1|13899|13897.6|13895.2|13894|250
1620346800000|2021-05-07 00:20:00|13895.5|13894|13895.4|13894.5|13896.5|13895|13894.4|13893.1|268
1620347100000|2021-05-07 00:25:00|13895.5|13894.6|13895.2|13894.3|13896.6|13895.5|13894.7|13893.5|200
1620347400000|2021-05-07 00:30:00|13895.3|13894.4|13895.8|13894.3|13897.2|13895.8|13895.2|13894.1|335
1620347700000|2021-05-07 00:35:00|13895.9|13894.4|13895|13893.5|13896.9|13895.5|13894.9|13893.4|225
1620348000000|2021-05-07 00:40:00|13894.9|13893.4|13893.8|13892.3|13895|13893.7|13892.3|13891|261
1620348300000|2021-05-07 00:45:00|13893.6|13892.1|13894.1|13892.6|13894.6|13893.4|13893|13891.5|231
1620348600000|2021-05-07 00:50:00|13894.2|13892.7|13896.6|13895.1|13897.4|13896|13893.3|13892|441
1620348900000|2021-05-07 00:55:00|13896.7|13895.2|13897.7|13896.2|13900.9|13899.8|13894.5|13893.2|473
1620349200000|2021-05-07 01:00:00|13897.6|13896.1|13896.8|13895.3|13899.8|13898.5|13895.8|13894.8|553
1620349500000|2021-05-07 01:05:00|13896.5|13895|13892.2|13890.7|13896.9|13895.4|13890.7|13889.6|365
1620349800000|2021-05-07 01:10:00|13892.3|13890.8|13894.7|13893.2|13895.4|13894.3|13892.3|13890.8|401
1620350100000|2021-05-07 01:15:00|13894.9|13893.4|13896.9|13895.4|13897.8|13896.4|13894.3|13893.2|323
1620350400000|2021-05-07 01:20:00|13897|13895.5|13895.1|13893.6|13898.1|13896.8|13894.2|13893|311
1620350700000|2021-05-07 01:25:00|13895.2|13893.7|13895.3|13893.8|13897.2|13895.7|13894.3|13893.3|253
1620351000000|2021-05-07 01:30:00|13895.4|13893.9|13899.2|13897.7|13899.9|13898.6|13893.6|13892.1|446
1620351300000|2021-05-07 01:35:00|13899.3|13897.8|13898.6|13897.1|13899.6|13898.4|13898.1|13896.7|272
1620351600000|2021-05-07 01:40:00|13898.7|13897.2|13905.6|13904.1|13906|13904.5|13898.5|13897|346
1620351900000|2021-05-07 01:45:00|13905.5|13904|13905.2|13904.3|13908|13906.6|13904.6|13903.4|399
1620352200000|2021-05-07 01:50:00|13905.3|13904.4|13903.2|13901.7|13907.2|13905.9|13902.8|13901.5|428
1620352500000|2021-05-07 01:55:00|13903.3|13901.8|13906.4|13904.9|13906.6|13905.4|13902.7|13901.5|407
1620352800000|2021-05-07 02:00:00|13906.2|13904.7|13905.8|13904.9|13907.3|13906.4|13905|13904|411
1620353100000|2021-05-07 02:05:00|13905.7|13904.8|13904.5|13903|13906.4|13905.1|13903.1|13902|418
1620353400000|2021-05-07 02:10:00|13904.3|13903.4|13901.9|13900.4|13904.8|13903.5|13901.3|13900.2|345
1620353700000|2021-05-07 02:15:00|13901.7|13900.2|13901.4|13900.5|13902.4|13901.1|13899.1|13898|352
1620354000000|2021-05-07 02:20:00|13901.3|13900.4|13904.6|13903.1|13905.4|13904.2|13901|13899.9|322
1620354300000|2021-05-07 02:25:00|13904.4|13903.5|13905.5|13904|13905.7|13904.4|13904.2|13903.1|266
1620354600000|2021-05-07 02:30:00|13905.4|13903.9|13901.1|13900.2|13905.4|13903.9|13901|13899.8|340
1620354900000|2021-05-07 02:35:00|13901.4|13899.9|13904.5|13903|13904.7|13903.6|13900.1|13898.8|463
1620355200000|2021-05-07 02:40:00|13904.6|13903.1|13904.2|13902.7|13904.8|13903.5|13902.1|13900.9|334
1620355500000|2021-05-07 02:45:00|13904.3|13902.8|13902.2|13901.3|13905.4|13904.2|13901.6|13900.4|341
1620355800000|2021-05-07 02:50:00|13902.1|13901.2|13902.3|13901.4|13902.6|13901.4|13901.1|13899.8|284
1620356100000|2021-05-07 02:55:00|13903|13901.5|13904.6|13903.1|13905|13903.6|13902.2|13901|250
1620356400000|2021-05-07 03:00:00|13904.7|13903.2|13905.5|13904|13908.9|13907.8|13904.7|13903.2|343
1620356700000|2021-05-07 03:05:00|13905.4|13903.9|13905.2|13904.3|13906.8|13905.4|13905|13903.7|399
1620357000000|2021-05-07 03:10:00|13905.3|13904.4|13904.5|13903|13907.3|13905.8|13903.4|13902.5|407
1620357300000|2021-05-07 03:15:00|13904.4|13902.9|13908.5|13907|13908.9|13908|13904|13902.9|301
1620357600000|2021-05-07 03:20:00|13908.6|13907.1|13910.4|13908.9|13910.8|13909.6|13907.8|13906.4|285
1620357900000|2021-05-07 03:25:00|13910.5|13909|13911.9|13910.4|13912.6|13911.3|13909.7|13908.5|419
1620358200000|2021-05-07 03:30:00|13912|13911.1|13909.3|13907.8|13912.4|13911.2|13909.1|13907.6|308
1620358500000|2021-05-07 03:35:00|13909.4|13907.9|13909.6|13908.1|13910.9|13909.9|13905|13904.1|459
1620358800000|2021-05-07 03:40:00|13909.5|13908|13910.8|13909.9|13911.5|13910.5|13909|13907.8|310
1620359100000|2021-05-07 03:45:00|13911.2|13909.7|13911|13910.1|13911.7|13910.3|13910.5|13909.4|209
1620359400000|2021-05-07 03:50:00|13910.9|13910|13910|13909.1|13912.1|13911.2|13910|13908.9|184
1620359700000|2021-05-07 03:55:00|13910.2|13909.3|13910.4|13909.5|13911|13909.6|13909.7|13908.5|217
1620360000000|2021-05-07 04:00:00|13910.3|13909.4|13910.5|13909|13910.6|13909.5|13908.8|13907.6|311
1620360300000|2021-05-07 04:05:00|13910.4|13908.9|13909.6|13908.7|13910.6|13909.5|13909.4|13908.3|187
1620360600000|2021-05-07 04:10:00|13909.3|13908.4|13909.9|13908.4|13910.6|13909.4|13909|13907.8|203
1620360900000|2021-05-07 04:15:00|13910.2|13908.7|13911.3|13910.4|13911.8|13910.5|13909.5|13908|203
1620361200000|2021-05-07 04:20:00|13911.5|13910|13910.1|13909.2|13911.5|13910.4|13909.6|13908.7|179
1620361500000|2021-05-07 04:25:00|13910|13909.1|13907.9|13907|13910.2|13909.3|13907.7|13906.7|217
1620361800000|2021-05-07 04:30:00|13907.7|13906.8|13909.5|13908|13910.3|13909.4|13907.7|13906.4|242
1620362100000|2021-05-07 04:35:00|13909.6|13908.1|13908.8|13907.3|13910.3|13909.1|13908.6|13907.2|135
1620362400000|2021-05-07 04:40:00|13908.9|13907.4|13909.5|13908|13909.8|13908.5|13908.2|13906.9|187
1620362700000|2021-05-07 04:45:00|13909.2|13908.3|13908.3|13907.4|13909.8|13908.6|13908|13906.7|210
1620363000000|2021-05-07 04:50:00|13908.7|13907.2|13910.3|13909.4|13910.7|13909.6|13908.6|13907.1|191
1620363300000|2021-05-07 04:55:00|13910.2|13909.3|13909.5|13908|13911.4|13910.3|13908.7|13907.2|323
1620363600000|2021-05-07 05:00:00|13909.6|13908.1|13908.2|13907.3|13909.8|13908.6|13907.2|13906.2|273
1620363900000|2021-05-07 05:05:00|13908.3|13907.4|13908.1|13907.2|13908.5|13907.4|13907.9|13906.8|111
1620364200000|2021-05-07 05:10:00|13908.2|13907.3|13907.9|13906.4|13909.6|13908.2|13907.3|13906.3|183
1620364500000|2021-05-07 05:15:00|13908|13906.5|13907.4|13905.9|13908.4|13906.9|13905.8|13904.7|190
1620364800000|2021-05-07 05:20:00|13907.2|13906.3|13906.3|13904.8|13907.5|13906.5|13905.2|13904|238
1620365100000|2021-05-07 05:25:00|13906.4|13904.9|13905.1|13904.2|13906.4|13905|13904.9|13903.8|193
1620365400000|2021-05-07 05:30:00|13905.2|13904.3|13906.4|13904.9|13909|13907.5|13904.8|13903.7|364
1620365700000|2021-05-07 05:35:00|13906.5|13905|13909.6|13908.1|13909.7|13908.4|13906.2|13904.9|329
1620366000000|2021-05-07 05:40:00|13909.7|13908.2|13910.3|13908.8|13911|13909.9|13908.3|13907.4|307
1620366300000|2021-05-07 05:45:00|13910.4|13908.9|13908.9|13907.4|13910.8|13909.6|13908.5|13907.1|309
1620366600000|2021-05-07 05:50:00|13909|13907.5|13905.3|13903.8|13909.4|13908.1|13904.5|13903.3|356
1620366900000|2021-05-07 05:55:00|13905|13904.1|13907.2|13905.7|13907.7|13906.4|13905|13903.8|293
1620367200000|2021-05-07 06:00:00|13907.1|13905.6|13907.5|13906|13908.2|13907.2|13905.4|13904.4|357
1620367500000|2021-05-07 06:05:00|13907.6|13906.1|13912.7|13911.2|13914.1|13912.6|13903.9|13903|478
1620367800000|2021-05-07 06:10:00|13913.1|13911.6|13906.2|13905.3|13915.2|13913.9|13905.7|13904.6|623
1620368100000|2021-05-07 06:15:00|13906.3|13905.4|13905.7|13904.8|13909.6|13908.3|13905|13904.1|468
1620368400000|2021-05-07 06:20:00|13905.6|13904.7|13903.2|13902.3|13908.7|13907.6|13901.1|13900.2|546
1620368700000|2021-05-07 06:25:00|13903.1|13902.2|13896.3|13894.8|13903.2|13902.3|13895.7|13894.4|638
1620369000000|2021-05-07 06:30:00|13896.4|13894.9|13899.9|13899|13900.1|13899|13895.4|13894.5|376
1620369300000|2021-05-07 06:35:00|13900.1|13899.2|13902.3|13901.4|13904.5|13903.6|13899|13898|512
1620369600000|2021-05-07 06:40:00|13902.4|13901.5|13904.3|13902.8|13905.9|13905|13901.3|13900.4|429
1620369900000|2021-05-07 06:45:00|13904.2|13902.7|13906.3|13905.4|13908.1|13906.9|13902.9|13902|420
1620370200000|2021-05-07 06:50:00|13906.2|13905.3|13906.1|13905.2|13909.6|13908.4|13905.1|13904.1|488
1620370500000|2021-05-07 06:55:00|13906.5|13905|13908.4|13906.9|13909.5|13908.4|13904.9|13904|442
1620370800000|2021-05-07 07:00:00|13908.5|13907|13916.3|13914.8|13916.4|13915.3|13906.6|13905.6|539
1620371100000|2021-05-07 07:05:00|13916.2|13914.7|13919.1|13918.2|13920.9|13919.9|13915.3|13914.4|463
1620371400000|2021-05-07 07:10:00|13919.3|13918.4|13928.5|13927|13929.6|13928.1|13918.3|13917|780
1620371700000|2021-05-07 07:15:00|13928.4|13926.9|13921.9|13921|13929.6|13928.3|13921.5|13920.4|1153
1620372000000|2021-05-07 07:20:00|13921.8|13920.9|13918.3|13916.8|13921.9|13921|13916.1|13915.2|792
1620372300000|2021-05-07 07:25:00|13918|13917.1|13911.8|13910.9|13918.2|13917.3|13911.6|13910.3|657
1620372600000|2021-05-07 07:30:00|13911.9|13911|13915.1|13914.2|13915.8|13914.7|13911.4|13910|566
1620372900000|2021-05-07 07:35:00|13915.2|13914.3|13919.4|13918.5|13919.6|13918.7|13914.2|13913.3|664
1620373200000|2021-05-07 07:40:00|13919.3|13918.4|13922.1|13921.2|13922.9|13921.8|13916.8|13915.9|567
1620373500000|2021-05-07 07:45:00|13922.3|13921.4|13921.1|13920.2|13924.7|13923.5|13920|13919|737
1620373800000|2021-05-07 07:50:00|13921.2|13920.3|13923.5|13922.6|13924.6|13923.7|13920.9|13919.7|356
1620374100000|2021-05-07 07:55:00|13923.7|13922.8|13923.4|13921.9|13926.4|13925.3|13919.3|13918.4|462
1620374400000|2021-05-07 08:00:00|13923.2|13922.3|13923.5|13922|13924.8|13923.9|13920.8|13919.7|663
1620374700000|2021-05-07 08:05:00|13923.4|13921.9|13923.3|13921.8|13926.4|13925.5|13921|13919.9|713
1620375000000|2021-05-07 08:10:00|13923.4|13921.9|13923.9|13923|13925.2|13924.3|13921.8|13920.9|467
1620375300000|2021-05-07 08:15:00|13924|13923.1|13927.8|13926.9|13929|13928|13922.7|13921.8|447
1620375600000|2021-05-07 08:20:00|13927.9|13927|13925.9|13925|13929.3|13928.2|13924.6|13923.7|497
1620375900000|2021-05-07 08:25:00|13925.8|13924.9|13924.1|13921.9|13925.9|13925|13917.5|13916.6|628
1620376200000|2021-05-07 08:30:00|13924.3|13921.8|13922.1|13921.2|13926.9|13926|13921.8|13920.7|562
1620376500000|2021-05-07 08:35:00|13922.7|13921.8|13924.8|13923.9|13926|13925|13920.6|13919.7|516
1620376800000|2021-05-07 08:40:00|13924.7|13923.8|13923.9|13923|13926.2|13925.2|13923.6|13922.6|442
1620377100000|2021-05-07 08:45:00|13923.8|13922.9|13924.5|13923|13926.2|13925.1|13922.8|13921.9|469
1620377400000|2021-05-07 08:50:00|13924.4|13922.9|13926.1|13925.2|13926.7|13925.6|13922.9|13921.8|334
1620377700000|2021-05-07 08:55:00|13926.3|13925.4|13925.3|13924.4|13928.1|13927.2|13921.5|13920.6|490
1620378000000|2021-05-07 09:00:00|13925.8|13924.9|13916.3|13914.8|13926|13925.1|13915.8|13914.7|450
1620378300000|2021-05-07 09:05:00|13916.4|13914.9|13912.9|13912|13916.5|13915.2|13912.2|13911.1|440
1620378600000|2021-05-07 09:10:00|13913|13912.1|13911.6|13910.7|13913.5|13912.5|13910.9|13909.9|450
1620378900000|2021-05-07 09:15:00|13911.4|13910.5|13916.4|13915.5|13917|13916.1|13910.4|13909.5|413
1620379200000|2021-05-07 09:20:00|13916.3|13915.4|13917.2|13916.3|13918.3|13916.9|13914.7|13913.4|528
1620379500000|2021-05-07 09:25:00|13917.4|13916.5|13915.3|13914.4|13917.4|13916.5|13915|13914|356
1620379800000|2021-05-07 09:30:00|13915.2|13914.3|13915.8|13914.3|13915.8|13914.6|13912.8|13911.6|320
1620380100000|2021-05-07 09:35:00|13915.7|13914.2|13915.1|13914.2|13917.1|13916.1|13912.8|13911.9|504
1620380400000|2021-05-07 09:40:00|13915|13914.1|13913.7|13912.2|13915.3|13914.4|13912|13911|427
1620380700000|2021-05-07 09:45:00|13913.6|13912.1|13915.9|13915|13916.1|13915.2|13912|13911.1|383
1620381000000|2021-05-07 09:50:00|13915.8|13914.9|13915.2|13914.3|13916.4|13915.5|13913.9|13912.9|291
1620381300000|2021-05-07 09:55:00|13915.3|13914.4|13920|13918.5|13920.3|13919.2|13915.3|13914.4|487
1620381600000|2021-05-07 10:00:00|13919.7|13918.8|13922.7|13921.8|13923.6|13922.5|13919.2|13918.3|509
1620381900000|2021-05-07 10:05:00|13922.6|13921.7|13919.1|13918.2|13923.2|13922|13918|13917.1|517
1620382200000|2021-05-07 10:10:00|13919.2|13918.3|13921.9|13920.4|13922|13920.8|13916.9|13916|420
1620382500000|2021-05-07 10:15:00|13921.8|13920.9|13919.4|13918.5|13922.2|13921.3|13918.3|13917.2|553
1620382800000|2021-05-07 10:20:00|13919|13918.1|13925|13924.1|13925.6|13924.4|13918.1|13917.2|494
1620383100000|2021-05-07 10:25:00|13925.2|13924.3|13923.3|13922.4|13926.5|13925.2|13923.1|13922.1|467
1620383400000|2021-05-07 10:30:00|13923.4|13922.5|13922.9|13922|13924.8|13923.4|13920.7|13919.6|510
1620383700000|2021-05-07 10:35:00|13923|13921.4|13922.1|13921.2|13923|13921.5|13920.8|13919.7|342
1620384000000|2021-05-07 10:40:00|13922|13921.1|13919.1|13918.2|13922.6|13921.4|13918.6|13917.5|380
1620384300000|2021-05-07 10:45:00|13919|13918.1|13913.6|13912.7|13920.1|13919.2|13913.5|13912.4|440
1620384600000|2021-05-07 10:50:00|13913.4|13912.5|13917|13916.1|13917.9|13916.8|13913.2|13912.3|391
1620384900000|2021-05-07 10:55:00|13916.8|13915.9|13912.9|13912|13917|13916.1|13912.6|13911.4|568
1620385200000|2021-05-07 11:00:00|13913|13912.1|13910.3|13908.8|13913.3|13912.2|13909.2|13908.3|506
1620385500000|2021-05-07 11:05:00|13910.4|13908.9|13910|13909.1|13911.8|13910.4|13909.7|13908.7|394
1620385800000|2021-05-07 11:10:00|13909.8|13908.9|13911.9|13911|13912.2|13911|13909.8|13908.7|384
1620386100000|2021-05-07 11:15:00|13912.3|13910.8|13909|13908.1|13912.9|13911.7|13909|13908|507
1620386400000|2021-05-07 11:20:00|13908.3|13907.4|13905.7|13904.2|13908.4|13907.4|13904.9|13903.7|287
1620386700000|2021-05-07 11:25:00|13905.8|13904.3|13906|13905.1|13907.1|13906.2|13903.8|13902.9|345
1620387000000|2021-05-07 11:30:00|13906.2|13905.3|13905.9|13905|13907.8|13906.9|13904.7|13903.8|354
1620387300000|2021-05-07 11:35:00|13906|13905.1|13896.8|13895.9|13906.9|13906|13895.8|13894.9|527
1620387600000|2021-05-07 11:40:00|13896.5|13895.6|13905|13904.1|13907.7|13906.6|13896.5|13895.6|502
1620387900000|2021-05-07 11:45:00|13905.1|13904.2|13905.2|13904.3|13906.2|13905.3|13902|13901.1|402
1620388200000|2021-05-07 11:50:00|13905.3|13904.4|13902|13901.1|13908.4|13907.5|13901.9|13900.8|467
1620388500000|2021-05-07 11:55:00|13901.4|13900.5|13901.2|13900.3|13901.7|13900.8|13898|13897.1|607
1620388800000|2021-05-07 12:00:00|13901.3|13900.4|13897.8|13896.9|13902.2|13901.3|13896.8|13895.9|642
1620389100000|2021-05-07 12:05:00|13897.9|13897|13894.3|13893.4|13898.3|13897.4|13891.6|13890.7|480
1620389400000|2021-05-07 12:10:00|13894.4|13893.5|13892.1|13891.2|13895.3|13894.1|13891.8|13890.6|549
1620389700000|2021-05-07 12:15:00|13891.6|13890.7|13896.4|13895.5|13899.1|13898.1|13891.5|13890.6|621
1620390000000|2021-05-07 12:20:00|13895.6|13894.7|13897.2|13896.3|13897.4|13896.5|13894.1|13893|380
1620390300000|2021-05-07 12:25:00|13897.1|13896.2|13906.2|13896.2|13909.4|13899.8|13895.2|13893.7|610
1620390600000|2021-05-07 12:30:00|13906|13896|13965.1|13963.6|13971.2|13969.4|13905.1|13895.1|2420
1620390900000|2021-05-07 12:35:00|13965.6|13964.1|13956.2|13955.3|13973.4|13970.7|13954.2|13952.7|2007
1620391200000|2021-05-07 12:40:00|13956.6|13955.1|13944.8|13943.3|13963.3|13962.1|13937.1|13935.6|1850
1620391500000|2021-05-07 12:45:00|13944.9|13943.4|13955.9|13954.4|13957.4|13956.1|13944.1|13942.6|1482
1620391800000|2021-05-07 12:50:00|13956|13955.1|13961.5|13960|13968.1|13967.1|13955.5|13954.6|1465
1620392100000|2021-05-07 12:55:00|13961.4|13959.9|13954.2|13953.3|13966.6|13965.4|13944.5|13943.3|1446
1620392400000|2021-05-07 13:00:00|13954.5|13953.6|13937.7|13936.8|13959.7|13958.4|13937.7|13936.8|1464
1620392700000|2021-05-07 13:05:00|13937.9|13936.4|13927.6|13926.1|13940.3|13939|13920.9|13919.7|1537
1620393000000|2021-05-07 13:10:00|13927.7|13926.2|13931.9|13930.4|13935.1|13934.1|13924|13922.9|1215
1620393300000|2021-05-07 13:15:00|13931.7|13930.8|13935.8|13934.9|13943.4|13942.3|13930.7|13929.8|1100
1620393600000|2021-05-07 13:20:00|13935.9|13935|13928.1|13927.2|13936.7|13935.3|13926.1|13924.6|1092
1620393900000|2021-05-07 13:25:00|13928.2|13927.3|13923.1|13921.6|13933.1|13931.6|13920.9|13919.7|827
1620394200000|2021-05-07 13:30:00|13923.8|13922.3|13923.4|13921.9|13930.9|13929.4|13920.8|13919.4|796
1620394500000|2021-05-07 13:35:00|13923.5|13922|13926.5|13925|13934.9|13933.5|13922.6|13921.1|848
1620394800000|2021-05-07 13:40:00|13926.8|13925.6|13930|13928.5|13930.5|13929.2|13919.3|13917.8|844
1620395100000|2021-05-07 13:45:00|13929.9|13929|13940.6|13939.1|13941.7|13940.2|13924|13922.7|784
1620395400000|2021-05-07 13:50:00|13940.5|13939|13937.3|13935.8|13945.7|13944.2|13935.1|13933.9|777
1620395700000|2021-05-07 13:55:00|13937|13935.5|13942.8|13941.3|13945.3|13943.9|13933.3|13931.8|721
1620396000000|2021-05-07 14:00:00|13942.9|13941.4|13949.4|13947.9|13951.3|13949.9|13942|13940.5|610
1620396300000|2021-05-07 14:05:00|13949.3|13947.8|13953|13952.1|13956.1|13954.9|13947.8|13946.5|574
1620396600000|2021-05-07 14:10:00|13952.9|13952|13957.9|13957|13961|13960|13952.8|13951.9|656
1620396900000|2021-05-07 14:15:00|13958|13957.1|13957.9|13957|13960.2|13959.3|13952.5|13951.2|590
1620397200000|2021-05-07 14:20:00|13957.8|13956.9|13963.9|13963|13968.8|13967.9|13956.9|13956|722
1620397500000|2021-05-07 14:25:00|13963.8|13962.9|13964.9|13964|13967.8|13966.9|13963|13961.9|599
1620397800000|2021-05-07 14:30:00|13965|13964.1|13967.7|13966.8|13971.4|13970.1|13963.8|13962.5|599
1620398100000|2021-05-07 14:35:00|13967.8|13966.9|13968.3|13967.4|13974.1|13973|13963.6|13962.5|753
1620398400000|2021-05-07 14:40:00|13968.4|13967.5|13977.7|13976.8|13979|13978.1|13968.2|13967.3|639
1620398700000|2021-05-07 14:45:00|13977.8|13976.9|13977.9|13977|13982.2|13981|13974.5|13973.6|684
1620399000000|2021-05-07 14:50:00|13978.2|13976.7|13973.8|13972.9|13980.4|13979.5|13971.5|13970.6|712
1620399300000|2021-05-07 14:55:00|13973.9|13973|13979.7|13978.8|13982.2|13981|13973.8|13972.9|587
1620399600000|2021-05-07 15:00:00|13979.6|13978.7|13983.7|13982.8|13983.9|13983|13976|13975.1|628
1620399900000|2021-05-07 15:05:00|13984|13983.1|13982.9|13982|13984.5|13983.6|13980.4|13979.5|482
1620400200000|2021-05-07 15:10:00|13983.2|13982.3|13987.5|13986.6|13987.8|13986.9|13977.5|13976.6|408
1620400500000|2021-05-07 15:15:00|13987.4|13986.5|13990.9|13990|13991.7|13990.6|13986.2|13985|574
1620400800000|2021-05-07 15:20:00|13991.1|13990.2|13993|13992.1|13994.8|13993.9|13988.3|13987.1|448
1620401100000|2021-05-07 15:25:00|13993.2|13992.3|13988.8|13987.9|13993.3|13992.4|13988.5|13987.6|340
1620401400000|2021-05-07 15:30:00|13989.2|13988.3|13993.8|13992.9|13996.1|13995.2|13987.8|13986.9|526
1620401700000|2021-05-07 15:35:00|13993.4|13992.5|13997.7|13996.8|13997.7|13996.8|13993|13992.1|613
1620402000000|2021-05-07 15:40:00|13997.9|13997|13998.9|13998|13999.8|13998.9|13996.3|13995.4|487
1620402300000|2021-05-07 15:45:00|13999|13998.1|13997.1|13996.2|13999.9|13999|13994.5|13993.4|535
1620402600000|2021-05-07 15:50:00|13997.2|13996.3|14000.1|13999.2|14000.7|13999.8|13996.9|13995.9|433
1620402900000|2021-05-07 15:55:00|14000.2|13999.3|14000.5|13999.6|14001.4|14000.2|13998.7|13997.8|372
1620403200000|2021-05-07 16:00:00|14000.6|13999.7|13993.7|13992.8|14000.8|13999.8|13992|13991.1|465
1620403500000|2021-05-07 16:05:00|13993.8|13992.9|13987.5|13986.6|13994.2|13993.2|13987.3|13986.4|487
1620403800000|2021-05-07 16:10:00|13987.6|13986.7|13988|13987.1|13988.6|13987.7|13985.5|13984.6|529
1620404100000|2021-05-07 16:15:00|13988.1|13987.2|13989.5|13988.6|13994.9|13994|13986.7|13985.8|481
1620404400000|2021-05-07 16:20:00|13989.7|13988.8|13987.8|13986.9|13991|13990.1|13986.4|13985.5|408
1620404700000|2021-05-07 16:25:00|13987.9|13987|13987.8|13986.9|13990.6|13989.7|13986.3|13985.4|435
1620405000000|2021-05-07 16:30:00|13987.7|13986.8|13980.2|13979.3|13987.8|13986.9|13979.9|13979|684
1620405300000|2021-05-07 16:35:00|13980.1|13979.2|13975.7|13974.8|13980.2|13979.3|13972.4|13971.5|577
1620405600000|2021-05-07 16:40:00|13975.6|13974.7|13976.2|13975.3|13977|13976.1|13971.9|13970.6|468
1620405900000|2021-05-07 16:45:00|13976|13975.1|13975.8|13974.9|13978.8|13977.5|13975.1|13974.2|438
1620406200000|2021-05-07 16:50:00|13975.9|13975|13976|13975.1|13978|13977.1|13975|13974|358
1620406500000|2021-05-07 16:55:00|13976.1|13975.2|13982.4|13981.5|13984.1|13983.2|13975.7|13974.8|437
1620406800000|2021-05-07 17:00:00|13982|13981.1|13989|13987.5|13989.1|13987.9|13982|13981.1|434
1620407100000|2021-05-07 17:05:00|13988.9|13988|13991.8|13990.9|13991.9|13991|13987.8|13986.9|437
1620407400000|2021-05-07 17:10:00|13991.9|13991|13991.5|13990.6|13994.3|13993.4|13990.9|13990|354
1620407700000|2021-05-07 17:15:00|13991.3|13990.4|13990.9|13990|13991.5|13990.6|13985.7|13984.8|501
1620408000000|2021-05-07 17:20:00|13990.4|13989.5|13985.4|13984.5|13990.7|13989.8|13983.7|13982.8|541
1620408300000|2021-05-07 17:25:00|13985.1|13984.2|13982.1|13981.2|13986.6|13985.7|13981.1|13980.2|567
1620408600000|2021-05-07 17:30:00|13981.9|13981|13982.3|13981.4|13984.5|13983.6|13980.9|13980|567
1620408900000|2021-05-07 17:35:00|13982.2|13981.3|13992.2|13991.3|13993.3|13992.3|13981.8|13980.9|632
1620409200000|2021-05-07 17:40:00|13992|13991.1|13992|13991.1|13993.4|13992.4|13989.5|13988.3|494
1620409500000|2021-05-07 17:45:00|13991.9|13991|13995.5|13994.6|13997.1|13996.2|13990.8|13989.9|538
1620409800000|2021-05-07 17:50:00|13994.9|13994|13992.1|13991.2|13996.9|13996|13991.7|13990.8|458
1620410100000|2021-05-07 17:55:00|13992.2|13991.3|13990.7|13989.8|13993|13992.1|13989.5|13988.6|467
1620410400000|2021-05-07 18:00:00|13990.8|13989.9|13988.9|13988|13990.8|13989.9|13986.5|13985.6|559
1620410700000|2021-05-07 18:05:00|13988.8|13987.9|13988.8|13987.9|13990.5|13989.6|13988.1|13987.2|424
1620411000000|2021-05-07 18:10:00|13988.9|13988|13990.9|13990|13992.1|13991.2|13988.1|13987.2|383
1620411300000|2021-05-07 18:15:00|13991|13990.1|13990.4|13989.5|13992|13991.1|13989.7|13988.8|345
1620411600000|2021-05-07 18:20:00|13990.3|13989.4|13992.6|13991.7|13992.7|13991.8|13988.6|13987.7|356
1620411900000|2021-05-07 18:25:00|13992.8|13991.9|13992.9|13992|13993.4|13992.5|13990.1|13989.2|412
1620412200000|2021-05-07 18:30:00|13993|13992.1|13994.8|13993.9|13996.9|13996|13992.2|13991.3|386
1620412500000|2021-05-07 18:35:00|13994.7|13993.8|13993.9|13993|13995.5|13994.6|13992.5|13991.6|432
1620412800000|2021-05-07 18:40:00|13994|13993.1|13990.7|13989.8|13994.5|13993.6|13989.4|13988.5|479
1620413100000|2021-05-07 18:45:00|13990.9|13990|13992.9|13992|13993.7|13992.8|13989.6|13988.7|367
1620413400000|2021-05-07 18:50:00|13993|13992.1|13993.8|13992.9|13995|13994.1|13992.7|13991.8|377
1620413700000|2021-05-07 18:55:00|13993.9|13993|13997.7|13996.8|13997.7|13996.8|13993.8|13992.9|423
1620414000000|2021-05-07 19:00:00|13997.6|13996.7|13998.2|13997.3|13999.9|13999|13996.1|13995.2|539
1620414300000|2021-05-07 19:05:00|13998.1|13997.2|14000.2|13999.3|14000.8|13999.9|13997.9|13997|371
1620414600000|2021-05-07 19:10:00|14000.3|13999.4|14000.2|13999.3|14001|13999.8|13999.7|13998.8|382
1620414900000|2021-05-07 19:15:00|14000.3|13999.4|14003|14002.1|14003.2|14002.3|13999.8|13998.9|351
1620415200000|2021-05-07 19:20:00|14002.7|14001.8|13999.6|13998.7|14003.9|14003|13999.4|13998.5|418
1620415500000|2021-05-07 19:25:00|13999.7|13998.8|14003|14002.1|14004.4|14003.5|13999.5|13998.5|421
1620415800000|2021-05-07 19:30:00|14003.8|14002.3|13999.7|13998.8|14004.7|14003.6|13999.5|13998.6|454
1620416100000|2021-05-07 19:35:00|13999.6|13998.7|14001.9|14001|14002.1|14001.2|13997.5|13996.3|415
1620416400000|2021-05-07 19:40:00|14002|14001.1|14003.2|14001.7|14004.3|14003.1|14001.7|14000.6|427
1620416700000|2021-05-07 19:45:00|14003.1|14001.6|14002.7|14001.8|14004.5|14003.6|14000.8|13999.8|374
1620417000000|2021-05-07 19:50:00|14002.6|14001.7|14006|14005.1|14006.3|14005.2|14001.5|14000.6|495
1620417300000|2021-05-07 19:55:00|14005.8|14004.9|14003|14002.1|14006.5|14005.2|14002.5|14001.2|439
1620417600000|2021-05-07 20:00:00|14003.3|14001.8|14002|14000.5|14003.4|14002|14001.6|14000.3|323
1620417900000|2021-05-07 20:05:00|14002.1|14000.6|14005.1|14003.6|14005.6|14004.7|14001.1|13999.6|354
1620418200000|2021-05-07 20:10:00|14004.4|14003.5|14006|14004.5|14006.2|14004.9|14003.9|14002.4|246
1620418500000|2021-05-07 20:15:00|14005.9|14004.4|14004.8|14003.3|14006.2|14005.1|14004.5|14003.2|101
1620418800000|2021-05-07 20:20:00|14005|14003.5|14001|13999.5|14005.4|14003.9|14000.3|13998.8|294
1620419100000|2021-05-07 20:25:00|14001.1|13999.6|13999.2|13997.7|14001.2|13999.7|13997.7|13996.2|326
1620419400000|2021-05-07 20:30:00|13998.9|13997.4|13996.1|13994.6|13999.3|13997.8|13994.8|13993.3|356
1620419700000|2021-05-07 20:35:00|13996.2|13994.7|13995.2|13993.7|13998.1|13996.6|13994.7|13993.2|230
1620420000000|2021-05-07 20:40:00|13995.1|13993.6|13994.2|13992.7|13995.6|13994.1|13993.7|13992.2|215
1620420300000|2021-05-07 20:45:00|13994.1|13992.6|13990.3|13988.8|13994.4|13993.1|13990.3|13988.8|493
1620420600000|2021-05-07 20:50:00|13990.7|13989.2|13988.2|13986.7|13990.8|13989.3|13987.2|13985.7|430
1620420900000|2021-05-07 20:55:00|13989.1|13987.6|13988.8|13987.3|13992.6|13990.2|13988.5|13981.4|376
1620590400000|2021-05-09 20:00:00|13999.3|13979.3|13995.3|13975.3|14001.7|13981.7|13990.3|13970.3|13
1620590700000|2021-05-09 20:05:00|13995.1|13975.1|13995.3|13975.3|13995.3|13975.3|13995|13975|8
1620591000000|2021-05-09 20:10:00|13995.1|13975.1|13995.3|13975.3|14001.8|13981.8|13990.3|13970.3|21
1620591300000|2021-05-09 20:15:00|13995|13975|13993.5|13973.5|14000.9|13980.9|13990.8|13970.8|20
1620591600000|2021-05-09 20:20:00|13990.8|13970.8|14000.9|13980.9|14000.9|13980.9|13990.8|13970.8|9
1620591900000|2021-05-09 20:25:00|13993.5|13973.5|14003|13983.9|14003.3|13983.9|13993.5|13973.5|15
1620592200000|2021-05-09 20:30:00|14002.9|13981|13995.4|13977.5|14002.9|13983.9|13995.4|13977.5|14
1620592500000|2021-05-09 20:35:00|13997.7|13978.8|14013.3|13996.9|14013.3|13996.9|13995.3|13978.3|30
1620592800000|2021-05-09 20:40:00|14008.9|13988.9|14010.3|13998.4|14013.3|14004|14005.8|13988.4|80
1620593100000|2021-05-09 20:45:00|14007.5|14001|14006.8|14000.3|14011.6|14001.4|14004.8|13986|32
1620593400000|2021-05-09 20:50:00|14006.9|14000.4|14007.5|14001|14011.4|14001|14005.5|13995.3|31
1620593700000|2021-05-09 20:55:00|14007.4|14000.9|14008.7|14002.2|14009.3|14002.8|14007.1|14000.6|37
1620594000000|2021-05-09 21:00:00|14008.5|14002|14005.4|13998.9|14010.2|14002.3|14005.3|13997.7|66
1620594300000|2021-05-09 21:05:00|14005.5|13999|14006.8|14000.3|14010.2|14001.3|14005|13995.9|103
1620594600000|2021-05-09 21:10:00|14006.9|14000.4|14005.8|13999.3|14010.2|14001.3|14005.8|13995|36
1620594900000|2021-05-09 21:15:00|14005.9|13999.4|14005.5|13990.8|14007.8|13999.6|14002.4|13983.4|132
1620595200000|2021-05-09 21:20:00|14005.3|13991|14004.3|13992.6|14007.1|13992.6|14004.3|13990.3|54
1620595500000|2021-05-09 21:25:00|14004.6|13992.5|14007.8|13990.6|14007.8|13992.6|14004.3|13990.1|28
1620595800000|2021-05-09 21:30:00|14008|13990.7|14007.6|13993.8|14010.3|13995.9|14004.7|13989.5|113
1620596100000|2021-05-09 21:35:00|14008.3|13996.1|14007.9|13995.6|14009.6|13996.7|14001.1|13990.3|156
1620596400000|2021-05-09 21:40:00|14007.6|13995.5|14006.2|13993.8|14012.5|14003.1|14004.5|13990.7|158
1620596700000|2021-05-09 21:45:00|14005.5|13993.4|14004|13994|14006.3|13994.8|14003.1|13992|88
1620597000000|2021-05-09 21:50:00|14003.8|13993.8|14005.4|13995.4|14006|13996.1|14003.2|13993.2|82
1620597300000|2021-05-09 21:55:00|14005.9|13995.9|14004.8|13995.9|14006.3|13996.4|14004|13994.6|125
1620597600000|2021-05-09 22:00:00|14004.7|13996.6|14007.7|14003.8|14008.3|14004.6|14001.7|13996.3|804
1620597900000|2021-05-09 22:05:00|14007.6|14003.9|14014.9|14012|14015.8|14012.7|14006.5|14002.6|637
1620598200000|2021-05-09 22:10:00|14015|14011.2|14029.2|14027.7|14031.4|14028.4|14014|14010.1|1102
1620598500000|2021-05-09 22:15:00|14029.5|14027.4|14026.5|14025|14030.6|14027.7|14025.8|14022.9|807
1620598800000|2021-05-09 22:20:00|14026.6|14025.1|14026.8|14022.6|14029.9|14027.6|14025|14021.8|602
1620599100000|2021-05-09 22:25:00|14026.6|14022.7|14024|14022.5|14027.4|14024.6|14023.3|14021|628
1620599400000|2021-05-09 22:30:00|14023.9|14022.4|14024.9|14021.9|14026.5|14023.7|14022|14019.3|672
1620599700000|2021-05-09 22:35:00|14025|14021.8|14027.8|14024.6|14028.8|14025.8|14022.3|14019.5|565
1620600000000|2021-05-09 22:40:00|14027.7|14024.7|14026.4|14024.9|14029.4|14026.7|14025.8|14024|388
1620600300000|2021-05-09 22:45:00|14026.5|14025|14026.6|14025.1|14027.3|14025.6|14025.3|14023.8|237
1620600600000|2021-05-09 22:50:00|14027.2|14025|14027.4|14025.9|14028.1|14026.4|14025.3|14023.8|213
1620600900000|2021-05-09 22:55:00|14027.2|14025.7|14030.4|14028.9|14030.6|14028.9|14026.4|14024.9|276
1620601200000|2021-05-09 23:00:00|14030.3|14028.8|14028.7|14027.2|14030.3|14029|14025.5|14024.3|336
1620601500000|2021-05-09 23:05:00|14028.8|14027.3|14028.2|14026.7|14029.3|14028|14027.8|14026.5|149
1620601800000|2021-05-09 23:10:00|14028.3|14026.8|14034.2|14032.7|14034.2|14032.7|14028.3|14026.8|389
1620602100000|2021-05-09 23:15:00|14034.3|14032.8|14031.6|14030.1|14034.3|14032.9|14029.7|14028.5|250
1620602400000|2021-05-09 23:20:00|14031.7|14030.2|14035.6|14034.1|14035.6|14034.4|14031.6|14030.1|243
1620602700000|2021-05-09 23:25:00|14035.7|14034.2|14033.7|14032.8|14035.9|14035|14033.4|14032.4|220
1620603000000|2021-05-09 23:30:00|14033.6|14032.7|14031.1|14029.6|14034|14032.8|14030.4|14029.3|216
1620603300000|2021-05-09 23:35:00|14031.2|14029.7|14032|14030.5|14032|14030.8|14030.1|14028.8|269
1620603600000|2021-05-09 23:40:00|14032.1|14030.6|14034.4|14032.9|14036.2|14034.9|14032.1|14030.6|289
1620603900000|2021-05-09 23:45:00|14034.5|14033|14039.1|14037.6|14039.1|14038|14034.5|14033|309
1620604200000|2021-05-09 23:50:00|14039.2|14037.7|14042.4|14040.9|14045.2|14043.9|14038.8|14037.6|302
1620604500000|2021-05-09 23:55:00|14042.3|14040.8|14041.2|14039.7|14042.6|14041.3|14040.1|14038.7|530
1620604800000|2021-05-10 00:00:00|14041.3|14039.8|14037|14036.1|14041.3|14039.8|14032|14030.7|762
1620605100000|2021-05-10 00:05:00|14037.1|14036.2|14034.8|14033.3|14037.6|14036.4|14032.8|14031.6|488
1620605400000|2021-05-10 00:10:00|14034.7|14033.2|14035.9|14035|14039|14037.7|14034.4|14032.9|489
1620605700000|2021-05-10 00:15:00|14036|14035.1|14040.2|14038.7|14041.6|14040.3|14035.5|14034.2|448
1620606000000|2021-05-10 00:20:00|14040|14038.5|14034.7|14033.2|14040|14038.8|14033.5|14032|457
1620606300000|2021-05-10 00:25:00|14034.8|14033.3|14036.2|14035.3|14036.6|14035.7|14033.9|14032.7|462
1620606600000|2021-05-10 00:30:00|14036.4|14035.5|14037.8|14036.3|14039.8|14038.3|14034.6|14033.3|490
1620606900000|2021-05-10 00:35:00|14037.7|14036.2|14034.2|14032.7|14038.1|14036.9|14033.6|14032.2|440
1620607200000|2021-05-10 00:40:00|14034.6|14033.1|14033.2|14031.7|14035.1|14033.6|14031.5|14030|383
1620607500000|2021-05-10 00:45:00|14033.4|14031.9|14031.8|14030.9|14034.4|14033.2|14031.6|14030.3|363
1620607800000|2021-05-10 00:50:00|14031.7|14030.8|14033.8|14032.3|14034.8|14033.6|14030.3|14028.8|493
1620608100000|2021-05-10 00:55:00|14034|14032.5|14028.9|14028|14034.1|14032.6|14028.7|14027.4|440
1620608400000|2021-05-10 01:00:00|14029.4|14027.9|14034.5|14033|14034.5|14033|14027.7|14026.5|471
1620608700000|2021-05-10 01:05:00|14034.4|14032.9|14033.2|14031.7|14035|14033.8|14032|14030.9|377
1620609000000|2021-05-10 01:10:00|14033.1|14031.6|14034.9|14034|14035.1|14034.2|14031.5|14030.4|327
1620609300000|2021-05-10 01:15:00|14034.8|14033.9|14037.2|14035.7|14037.5|14036.2|14030.4|14029.3|581
1620609600000|2021-05-10 01:20:00|14037.1|14035.6|14031.9|14031|14038.5|14037.2|14031.2|14030|516
1620609900000|2021-05-10 01:25:00|14032|14031.1|14036.5|14035|14036.8|14035.9|14032|14030.8|450
1620610200000|2021-05-10 01:30:00|14036.2|14035.3|14032.8|14031.3|14036.4|14035.3|14032|14030.8|419
1620610500000|2021-05-10 01:35:00|14032.7|14031.2|14030.6|14029.1|14033.8|14032.9|14029.8|14028.7|481
1620610800000|2021-05-10 01:40:00|14030.5|14029|14034|14032.5|14034.1|14032.8|14030.5|14029|465
1620611100000|2021-05-10 01:45:00|14033.9|14032.4|14031.1|14029.6|14035.2|14034|14030.4|14029.3|399
1620611400000|2021-05-10 01:50:00|14031|14029.5|14029.4|14027.9|14031.2|14030.1|14028.6|14027.4|320
1620611700000|2021-05-10 01:55:00|14029.2|14027.7|14032.7|14031.2|14034.9|14033.9|14028.7|14027.5|470
1620612000000|2021-05-10 02:00:00|14032.4|14030.9|14032.5|14031.6|14034.7|14033.6|14031.8|14030.3|475
1620612300000|2021-05-10 02:05:00|14032.4|14031.5|14034|14032.5|14034.6|14033.2|14031.6|14030.4|460
1620612600000|2021-05-10 02:10:00|14033.9|14032.4|14030.3|14028.8|14034|14032.5|14029.9|14028.5|398
1620612900000|2021-05-10 02:15:00|14030.2|14028.7|14026.1|14025.2|14031.5|14030.2|14025.3|14024.3|462
1620613200000|2021-05-10 02:20:00|14026.5|14025|14024.8|14023.9|14027.3|14026.3|14024.7|14023.4|354
1620613500000|2021-05-10 02:25:00|14024.7|14023.8|14025.3|14023.8|14026.1|14025|14023.4|14022.1|286
1620613800000|2021-05-10 02:30:00|14025.2|14023.7|14026.5|14025.6|14028.1|14027.1|14024.7|14023.5|410
1620614100000|2021-05-10 02:35:00|14026.6|14025.7|14023.4|14021.9|14026.9|14026|14023.3|14021.8|410
1620614400000|2021-05-10 02:40:00|14023.5|14022|14020|14019.1|14024.2|14023|14019.5|14018.3|481
1620614700000|2021-05-10 02:45:00|14020.1|14019.2|14020.1|14018.6|14021.8|14020.5|14018.8|14017.5|391
1620615000000|2021-05-10 02:50:00|14020.2|14018.7|14019.9|14019|14022.1|14020.8|14019.6|14018.1|307
1620615300000|2021-05-10 02:55:00|14020|14019.1|14019.1|14018.2|14020.5|14019.2|14019|14017.5|191
1620615600000|2021-05-10 03:00:00|14019|14018.1|14019|14018.1|14020.1|14019|14017.9|14016.8|229
1620615900000|2021-05-10 03:05:00|14019.1|14018.2|14020.2|14019.3|14021.1|14020.2|14019.1|14018.1|328
1620616200000|2021-05-10 03:10:00|14020|14019.1|14020.4|14018.9|14020.6|14019.7|14019.5|14018.5|258
1620616500000|2021-05-10 03:15:00|14020.5|14019|14019.7|14018.8|14020.8|14019.9|14019.3|14018.3|231
1620616800000|2021-05-10 03:20:00|14019.6|14018.7|14020.4|14019.5|14021.1|14020.1|14018.5|14017.4|297
1620617100000|2021-05-10 03:25:00|14020.3|14019.4|14021.9|14021|14022.4|14021.3|14020.3|14019.1|201
1620617400000|2021-05-10 03:30:00|14021.8|14020.9|14021.1|14019.6|14022.1|14021|14020.6|14019.4|315
1620617700000|2021-05-10 03:35:00|14021.2|14019.7|14021|14020.1|14021.8|14020.9|14020.2|14018.9|250
1620618000000|2021-05-10 03:40:00|14021.1|14020.2|14020.1|14018.6|14021.9|14021|14019.7|14018.5|216
1620618300000|2021-05-10 03:45:00|14020|14018.5|14021|14020.1|14021.1|14020.2|14018.9|14017.9|198
1620618600000|2021-05-10 03:50:00|14020.9|14020|14020.2|14019.3|14021.3|14020.2|14019.7|14018.8|195
1620618900000|2021-05-10 03:55:00|14020.1|14019.2|14021|14020.1|14021.2|14020.3|14019.6|14018.4|173
1620619200000|2021-05-10 04:00:00|14021.1|14020.2|14020.1|14019.2|14021.1|14020.2|14019.8|14018.9|145
1620619500000|2021-05-10 04:05:00|14020|14019.1|14019|14018.1|14020.1|14019.2|14017.4|14016.2|168
1620619800000|2021-05-10 04:10:00|14018.9|14018|14020.8|14019.9|14021.3|14020.1|14018.7|14017.6|190
1620620100000|2021-05-10 04:15:00|14020.7|14019.8|14016.3|14014.8|14020.9|14020|14015.4|14014.5|281
1620620400000|2021-05-10 04:20:00|14016.4|14014.9|14019.9|14019|14020|14019.1|14015.8|14014.7|250
1620620700000|2021-05-10 04:25:00|14019.8|14018.9|14021|14020.1|14022.4|14021.3|14019|14017.9|271
1620621000000|2021-05-10 04:30:00|14021.1|14020.2|14023.1|14022.2|14024.5|14023.2|14020.7|14019.5|200
1620621300000|2021-05-10 04:35:00|14023|14022.1|14026.2|14025.3|14026.6|14025.4|14022.7|14021.6|254
1620621600000|2021-05-10 04:40:00|14026.1|14025.2|14026.3|14024.8|14027.4|14026.1|14025|14024|189
1620621900000|2021-05-10 04:45:00|14025.9|14025|14028|14027.1|14028.4|14027.3|14025.9|14024.7|174
1620622200000|2021-05-10 04:50:00|14028.1|14027.2|14028.1|14027.2|14029.5|14028.5|14027.8|14026.6|221
1620622500000|2021-05-10 04:55:00|14028|14027.1|14026|14025.1|14029.5|14028.3|14026|14025.1|277
1620622800000|2021-05-10 05:00:00|14026.1|14025.2|14028.1|14027.2|14029.4|14028.4|14026|14024.8|335
1620623100000|2021-05-10 05:05:00|14028.3|14027.4|14034.6|14033.7|14036.1|14035.2|14028.1|14027.1|723
1620623400000|2021-05-10 05:10:00|14034.9|14033.4|14042.6|14041.1|14043.5|14042.6|14034.4|14033.3|429
1620623700000|2021-05-10 05:15:00|14042.7|14041.2|14046.2|14044.7|14047.7|14046.7|14041.3|14040.3|609
1620624000000|2021-05-10 05:20:00|14046.1|14044.6|14049.2|14048.3|14049.9|14048.8|14045.8|14044.5|515
1620624300000|2021-05-10 05:25:00|14049.3|14048.4|14049.6|14048.7|14051|14050.1|14048|14047.1|382
1620624600000|2021-05-10 05:30:00|14049.4|14048.5|14054.8|14053.9|14054.9|14054|14049.1|14048.2|359
1620624900000|2021-05-10 05:35:00|14054.9|14054|14054.6|14053.1|14058.6|14057.6|14054|14052.9|486
1620625200000|2021-05-10 05:40:00|14054.4|14052.9|14049|14048.1|14054.7|14053.6|14048.6|14047.3|410
1620625500000|2021-05-10 05:45:00|14049.8|14048.3|14046|14045.1|14050.2|14049|14044.5|14043.3|441
1620625800000|2021-05-10 05:50:00|14046.1|14044.6|14044.9|14044|14047.7|14046.5|14044.6|14043.4|519
1620626100000|2021-05-10 05:55:00|14044.8|14043.9|14043.9|14042.4|14046.8|14045.5|14043|14041.9|588
1620626400000|2021-05-10 06:00:00|14044.2|14043.3|14050.3|14048.8|14052.2|14051.1|14043.8|14042.3|716
1620626700000|2021-05-10 06:05:00|14050.2|14048.7|14047.8|14046.3|14050.6|14049.5|14045.5|14044.4|531
1620627000000|2021-05-10 06:10:00|14047.9|14046.4|14051.8|14050.9|14052.2|14051.2|14046.9|14046|475
1620627300000|2021-05-10 06:15:00|14051.9|14051|14057.8|14056.9|14059|14058.1|14051.8|14050.9|621
1620627600000|2021-05-10 06:20:00|14057.9|14057|14057.3|14056.4|14058.2|14057.1|14053.4|14052.1|652
1620627900000|2021-05-10 06:25:00|14057.2|14056.3|14064|14063.1|14064.6|14063.5|14056|14055.1|709
1620628200000|2021-05-10 06:30:00|14063.9|14063|14064.5|14063|14069.2|14068.3|14060.2|14059.3|712
1620628500000|2021-05-10 06:35:00|14064.4|14063.5|14065.7|14064.8|14066.7|14065.5|14061.9|14061|712
1620628800000|2021-05-10 06:40:00|14065.6|14064.7|14066.8|14065.9|14069.4|14068.5|14062.2|14061.3|720
1620629100000|2021-05-10 06:45:00|14066.5|14065.6|14068.2|14067.3|14068.9|14068|14063.9|14062.7|717
1620629400000|2021-05-10 06:50:00|14068.5|14067|14068.1|14067.2|14071.9|14071|14064.9|14064|660
1620629700000|2021-05-10 06:55:00|14067.8|14066.9|14065.1|14064.2|14068|14067.1|14062.5|14061.6|615
1620630000000|2021-05-10 07:00:00|14065.2|14064.3|14059.9|14059|14066|14065.1|14055.3|14054.4|888
1620630300000|2021-05-10 07:05:00|14059.7|14058.8|14059|14058.1|14064.3|14063.4|14056.4|14055.3|894
1620630600000|2021-05-10 07:10:00|14059.1|14058.2|14057.1|14056.2|14060.2|14059.2|14054|14053.1|774
1620630900000|2021-05-10 07:15:00|14057.3|14056.4|14061.2|14060.3|14061.6|14060.7|14055.5|14054.6|666
1620631200000|2021-05-10 07:20:00|14060.9|14060|14056.7|14055.8|14061.1|14060|14056.3|14055.4|601
1620631500000|2021-05-10 07:25:00|14056.6|14055.7|14064.3|14063.4|14064.5|14063.6|14055.1|14054.2|765
1620631800000|2021-05-10 07:30:00|14064.4|14063.5|14065.4|14064.5|14066.1|14065.2|14059.4|14058.5|714
1620632100000|2021-05-10 07:35:00|14065.5|14064.6|14065.8|14064.9|14066.9|14066|14061.5|14060.6|699
1620632400000|2021-05-10 07:40:00|14065.9|14065|14063.6|14062.1|14068.3|14067.4|14061.4|14060.4|781
1620632700000|2021-05-10 07:45:00|14063.5|14062|14064.7|14063.8|14066.3|14065.4|14059.7|14058.7|718
1620633000000|2021-05-10 07:50:00|14064.8|14063.9|14073.9|14073|14074.1|14073.2|14064.1|14063|700
1620633300000|2021-05-10 07:55:00|14074.1|14073.2|14076.7|14075.8|14080|14079.1|14072.8|14071.8|628
1620633600000|2021-05-10 08:00:00|14076.6|14075.7|14070.7|14069.8|14079.4|14078.5|14069.2|14068.3|879
1620633900000|2021-05-10 08:05:00|14070.8|14069.9|14066.7|14065.8|14071.9|14071|14065.3|14064.4|765
1620634200000|2021-05-10 08:10:00|14066.6|14065.7|14071.3|14070.4|14073.8|14072.7|14064|14063.1|614
1620634500000|2021-05-10 08:15:00|14071.2|14070.3|14077.3|14076.4|14077.8|14076.9|14070|14069.1|558
1620634800000|2021-05-10 08:20:00|14076.9|14076|14078.9|14078|14080.2|14079|14074.7|14073.8|536
1620635100000|2021-05-10 08:25:00|14079.1|14078.2|14085.1|14084.2|14085.8|14084.9|14078.5|14077.3|734
1620635400000|2021-05-10 08:30:00|14085.2|14084.3|14083.9|14083|14086.2|14085.3|14081.5|14080.5|699
1620635700000|2021-05-10 08:35:00|14084|14083.1|14091.9|14091|14092.7|14091.3|14083.7|14082.6|744
1620636000000|2021-05-10 08:40:00|14092.6|14091.7|14095|14094.1|14095.8|14094.7|14089.2|14088.3|648
1620636300000|2021-05-10 08:45:00|14095.1|14094.2|14096.6|14095.7|14096.9|14096|14092.9|14091.9|582
1620636600000|2021-05-10 08:50:00|14096.7|14095.8|14093.8|14092.9|14097|14096.1|14093.7|14092.8|430
1620636900000|2021-05-10 08:55:00|14093.9|14093|14090.3|14089.4|14094.9|14094|14087.3|14086.4|651
1620637200000|2021-05-10 09:00:00|14090.4|14089.5|14085.1|14084.2|14091.6|14090.7|14084|14082.9|577
1620637500000|2021-05-10 09:05:00|14085.3|14084.4|14090.3|14088.8|14091.4|14090.4|14084.8|14083.9|552
1620637800000|2021-05-10 09:10:00|14090.1|14089.2|14087.7|14086.8|14091|14089.9|14086.3|14085.4|473
1620638100000|2021-05-10 09:15:00|14087.8|14086.9|14085.7|14084.8|14087.9|14087|14083.1|14082.2|514
1620638400000|2021-05-10 09:20:00|14085.8|14084.9|14085.2|14084.3|14088|14087.1|14084.7|14083.8|436
1620638700000|2021-05-10 09:25:00|14085|14084.1|14081.8|14080.9|14085.5|14084.3|14081.2|14080.3|548
1620639000000|2021-05-10 09:30:00|14081.7|14080.8|14084.2|14083.3|14087.4|14086.3|14081.2|14080.1|564
1620639300000|2021-05-10 09:35:00|14084.7|14083.8|14088.8|14087.9|14088.9|14087.9|14084.7|14083.8|555
1620639600000|2021-05-10 09:40:00|14088.7|14087.8|14090.9|14090|14093.1|14092.2|14086.9|14086|574
1620639900000|2021-05-10 09:45:00|14090.8|14089.9|14089.9|14089|14092|14091.1|14089.8|14088.9|409
1620640200000|2021-05-10 09:50:00|14090|14089.1|14089.7|14088.8|14092.1|14091|14089.4|14088.5|345
1620640500000|2021-05-10 09:55:00|14089.4|14088.5|14092.3|14090.8|14093|14092.1|14088.7|14087.8|576
1620640800000|2021-05-10 10:00:00|14092.1|14091.2|14094.8|14093.9|14095.1|14094.2|14087.8|14086.9|595
1620641100000|2021-05-10 10:05:00|14094.7|14093.8|14094.6|14093.7|14095.9|14094.8|14090.1|14089.1|707
1620641400000|2021-05-10 10:10:00|14094.4|14093.5|14091.2|14090.3|14095.1|14094.2|14090.7|14089.7|469
1620641700000|2021-05-10 10:15:00|14091.1|14090.2|14096.3|14095.4|14097.1|14096.2|14090|14089|528
1620642000000|2021-05-10 10:20:00|14096.2|14095.3|14100.2|14099.3|14101|14099.8|14095.5|14094.4|498
1620642300000|2021-05-10 10:25:00|14100.1|14099.2|14097.9|14097|14103.2|14102.3|14096.8|14095.9|502
1620642600000|2021-05-10 10:30:00|14097.8|14096.9|14095.8|14094.9|14098.5|14097.6|14094.6|14093.3|466
1620642900000|2021-05-10 10:35:00|14095.7|14094.8|14099.1|14097.6|14099.5|14098.6|14093.9|14093|417
1620643200000|2021-05-10 10:40:00|14098.7|14097.8|14099.6|14098.7|14100.8|14099.9|14095.7|14094.8|518
1620643500000|2021-05-10 10:45:00|14099.4|14098.5|14098|14097.1|14100.3|14099.4|14097.7|14096.8|331
1620643800000|2021-05-10 10:50:00|14098.1|14097.2|14110|14109.1|14110.6|14109.7|14098|14097.1|599
1620644100000|2021-05-10 10:55:00|14109.9|14109|14100.9|14100|14110.6|14109.7|14100.9|14100|601
1620644400000|2021-05-10 11:00:00|14100.8|14099.9|14099|14098.1|14103.7|14102.8|14091.8|14090.9|749
1620644700000|2021-05-10 11:05:00|14098.9|14098|14102.8|14101.9|14103.3|14102.2|14098.9|14097.7|425
1620645000000|2021-05-10 11:10:00|14102.6|14101.7|14106.9|14106|14107.5|14106.6|14101.6|14100.7|613
1620645300000|2021-05-10 11:15:00|14107|14106.1|14111.9|14111|14113.3|14112.4|14105.8|14104.9|496
1620645600000|2021-05-10 11:20:00|14112|14111.1|14109|14108.1|14112.1|14111.1|14107.7|14106.8|428
1620645900000|2021-05-10 11:25:00|14108.8|14107.9|14104.9|14104|14108.8|14107.9|14101.6|14100.7|611
1620646200000|2021-05-10 11:30:00|14105.1|14104.2|14109.3|14108.4|14109.4|14108.5|14101.7|14100.8|513
1620646500000|2021-05-10 11:35:00|14109.2|14108.3|14119.2|14118.3|14119.4|14118.5|14109.1|14108.2|720
1620646800000|2021-05-10 11:40:00|14119.3|14118.4|14119.1|14118.2|14120.1|14119.2|14116.2|14115.3|567
1620647100000|2021-05-10 11:45:00|14119.4|14118.5|14117.2|14116.3|14119.4|14118.5|14113.3|14112.4|635
1620647400000|2021-05-10 11:50:00|14117.1|14116.2|14112.7|14111.8|14118|14116.6|14111.9|14111|531
1620647700000|2021-05-10 11:55:00|14112.5|14111.6|14111|14110.1|14115.7|14114.8|14109.3|14108.4|529
1620648000000|2021-05-10 12:00:00|14111.6|14110.7|14112.7|14111.8|14112.9|14112|14107.9|14107|609
1620648300000|2021-05-10 12:05:00|14112.8|14111.9|14114.6|14113.7|14117.8|14116.9|14110.3|14109.4|592
1620648600000|2021-05-10 12:10:00|14114.7|14113.8|14118.6|14117.7|14119|14118.1|14112.7|14111.8|465
1620648900000|2021-05-10 12:15:00|14118.7|14117.8|14119.9|14119|14120.9|14120|14117.8|14116.9|492
1620649200000|2021-05-10 12:20:00|14119.8|14118.9|14128|14127.1|14131|14130.1|14118.3|14117.4|693
1620649500000|2021-05-10 12:25:00|14128.1|14127.2|14131.9|14131|14132|14131.1|14126|14125.1|678
1620649800000|2021-05-10 12:30:00|14131.8|14130.9|14131.8|14130.9|14134.4|14133.5|14128.5|14127.6|603
1620650100000|2021-05-10 12:35:00|14131.9|14131|14137.7|14136.8|14140|14139.1|14130.6|14129.7|758
1620650400000|2021-05-10 12:40:00|14137.6|14136.7|14141.9|14141|14141.9|14141|14136.6|14135.7|665
1620650700000|2021-05-10 12:45:00|14141.8|14140.9|14147.6|14146.7|14147.6|14146.7|14141|14140.1|552
1620651000000|2021-05-10 12:50:00|14147.5|14146.6|14155|14154.1|14158.9|14158|14147.5|14146.6|794
1620651300000|2021-05-10 12:55:00|14154.9|14154|14147.8|14146.9|14158.1|14156.9|14147.8|14146.9|790
1620651600000|2021-05-10 13:00:00|14147.7|14146.8|14142|14141.1|14148.9|14148|14139.4|14138.5|795
1620651900000|2021-05-10 13:05:00|14141.9|14141|14129.5|14128.6|14142.8|14141.9|14128.5|14127.6|637
1620652200000|2021-05-10 13:10:00|14129.7|14128.8|14135.8|14134.9|14135.8|14134.9|14127.9|14127|661
1620652500000|2021-05-10 13:15:00|14136|14135.1|14128.9|14128|14138.1|14137.2|14128.4|14127.5|533
1620652800000|2021-05-10 13:20:00|14128.8|14127.9|14131.8|14130.9|14132.2|14131.1|14126.8|14125.9|601
1620653100000|2021-05-10 13:25:00|14131.7|14130.8|14136.1|14135.2|14140.1|14139.2|14131.7|14130.8|568
1620653400000|2021-05-10 13:30:00|14135.9|14135|14129.7|14128.8|14139.3|14138.4|14129.7|14128.8|634
1620653700000|2021-05-10 13:35:00|14129.9|14129|14117.9|14117|14131.1|14130.2|14116.6|14115.7|660
1620654000000|2021-05-10 13:40:00|14117.8|14116.9|14124.8|14123.9|14127.2|14126.3|14115.7|14114.8|738
1620654300000|2021-05-10 13:45:00|14124.7|14123.8|14121|14120.1|14127.1|14126.2|14114.3|14113.4|618
1620654600000|2021-05-10 13:50:00|14120.9|14120|14116.3|14115.4|14122.9|14122|14112.6|14111.7|588
1620654900000|2021-05-10 13:55:00|14116.2|14115.3|14111.8|14110.9|14116.8|14115.9|14110.2|14109.3|605
1620655200000|2021-05-10 14:00:00|14112.3|14111.4|14113.9|14113|14114.1|14113.2|14107.6|14106.7|656
1620655500000|2021-05-10 14:05:00|14114|14113.1|14129.9|14129|14130.2|14129.3|14113.3|14112.4|601
1620655800000|2021-05-10 14:10:00|14129.4|14128.5|14139.9|14139|14140.8|14139.9|14128.8|14127.9|491
1620656100000|2021-05-10 14:15:00|14140|14139.1|14138.1|14137.2|14141.3|14140.4|14136.8|14135.9|504
1620656400000|2021-05-10 14:20:00|14138.3|14136.8|14138.2|14136.7|14145.7|14144.8|14137.7|14136.5|536
1620656700000|2021-05-10 14:25:00|14138.1|14136.6|14141.6|14140.1|14142.1|14141|14136.9|14136|555
1620657000000|2021-05-10 14:30:00|14141.4|14140.5|14138.7|14137.8|14143.2|14141.9|14137|14136.1|520
1620657300000|2021-05-10 14:35:00|14138.8|14137.9|14144.8|14143.9|14146.7|14145.6|14138.8|14137.9|458
1620657600000|2021-05-10 14:40:00|14144.7|14143.8|14143.9|14143|14148.3|14147.1|14142.9|14142|408
1620657900000|2021-05-10 14:45:00|14144|14143.1|14140.2|14138.7|14144.1|14143.1|14139.3|14138|662
1620658200000|2021-05-10 14:50:00|14139.9|14138.4|14135.6|14134.7|14144.5|14143.6|14132.5|14131.6|708
1620658500000|2021-05-10 14:55:00|14135.4|14134.5|14140.1|14139.2|14148.3|14147.4|14134.2|14133.3|843
1620658800000|2021-05-10 15:00:00|14139.8|14138.9|14131.7|14130.2|14141.2|14140.1|14129.8|14128.6|745
1620659100000|2021-05-10 15:05:00|14131.6|14130.7|14132.2|14130.7|14135|14134|14129.8|14128.6|555
1620659400000|2021-05-10 15:10:00|14132.3|14130.8|14129|14128.1|14135.4|14133.9|14127.9|14126.9|394
1620659700000|2021-05-10 15:15:00|14128.8|14127.9|14134.2|14132.7|14134.9|14133.4|14128.4|14127.5|438
1620660000000|2021-05-10 15:20:00|14134.1|14132.6|14137|14135.5|14138.2|14136.9|14132.5|14131.6|372
1620660300000|2021-05-10 15:25:00|14137.2|14135.7|14136.7|14135.8|14141.1|14140|14134.5|14133.3|489
1620660600000|2021-05-10 15:30:00|14137.2|14135.7|14139|14138.1|14142.1|14140.9|14134.5|14133.6|498
1620660900000|2021-05-10 15:35:00|14139.1|14138.2|14138.3|14136.8|14141.2|14140.3|14136.1|14135.1|480
1620661200000|2021-05-10 15:40:00|14137.6|14136.7|14144|14143.1|14146.4|14145|14137.4|14135.9|570
1620661500000|2021-05-10 15:45:00|14144.2|14143.3|14141|14140.1|14144.5|14143.6|14140.8|14139.9|458
1620661800000|2021-05-10 15:50:00|14140.9|14140|14143.7|14142.8|14144.9|14143.7|14140.9|14139.9|506
1620662100000|2021-05-10 15:55:00|14143.8|14142.9|14152.2|14150.7|14152.4|14151.1|14143|14141.7|462
1620662400000|2021-05-10 16:00:00|14152.4|14150.9|14153|14152.1|14154.2|14153|14149.5|14148.3|515
1620662700000|2021-05-10 16:05:00|14152.9|14152|14148|14146.5|14156|14154.8|14146.7|14145.2|458
1620663000000|2021-05-10 16:10:00|14147.9|14147.1|14144.9|14143.4|14150.6|14149.5|14144.7|14143.4|447
1620663300000|2021-05-10 16:15:00|14145|14143.5|14137.5|14136.6|14145.2|14143.8|14137.4|14136.2|410
1620663600000|2021-05-10 16:20:00|14137.3|14136.4|14143.8|14142.9|14144.1|14143.2|14136.2|14135.1|341
1620663900000|2021-05-10 16:25:00|14143.9|14143|14141.7|14140.8|14144.6|14143.7|14140.7|14139.5|370
1620664200000|2021-05-10 16:30:00|14141.8|14140.9|14137.8|14136.9|14142|14141.1|14137.7|14136.7|322
1620664500000|2021-05-10 16:35:00|14137.9|14137|14138.8|14137.9|14139.1|14138|14137|14135.8|356
1620664800000|2021-05-10 16:40:00|14139|14138.1|14135.1|14133.6|14139.4|14138.5|14133.9|14132.7|349
1620665100000|2021-05-10 16:45:00|14135.2|14133.7|14135.8|14134.9|14137.2|14136.1|14132.8|14131.8|347
1620665400000|2021-05-10 16:50:00|14135.9|14135|14137.3|14135.8|14138.5|14137.2|14135.5|14134|316
1620665700000|2021-05-10 16:55:00|14137.4|14135.9|14143.2|14141.7|14143.5|14142.2|14135.9|14134.7|384
1620666000000|2021-05-10 17:00:00|14143.3|14141.8|14140.1|14138.6|14144.4|14143.3|14139.8|14138.6|322
1620666300000|2021-05-10 17:05:00|14140|14138.5|14136.7|14135.2|14140.4|14139.2|14135.7|14134.2|365
1620666600000|2021-05-10 17:10:00|14136.5|14135|14135.6|14134.1|14137.2|14136.3|14134.8|14133.6|393
1620666900000|2021-05-10 17:15:00|14135.1|14134.2|14136.8|14135.9|14137.1|14135.9|14133.4|14132|326
1620667200000|2021-05-10 17:20:00|14136.7|14135.8|14141.6|14140.1|14141.8|14140.7|14134.9|14133.4|400
1620667500000|2021-05-10 17:25:00|14141.5|14140|14142.3|14140.8|14143.6|14142.5|14138.1|14136.8|368
1620667800000|2021-05-10 17:30:00|14142.2|14140.7|14143.2|14142.3|14144.4|14143.2|14141.6|14140.4|327
1620668100000|2021-05-10 17:35:00|14143.1|14142.2|14149.4|14147.9|14151.4|14150.3|14142.2|14141|359
1620668400000|2021-05-10 17:40:00|14149.3|14147.8|14146.4|14144.9|14153.3|14152.1|14146.1|14144.8|332
1620668700000|2021-05-10 17:45:00|14146|14145.1|14143|14142.1|14149.8|14148.3|14142.7|14141.2|409
1620669000000|2021-05-10 17:50:00|14143.1|14142.2|14140|14139.1|14144.4|14143.3|14139.8|14138.7|314
1620669300000|2021-05-10 17:55:00|14139.9|14139|14144.8|14143.9|14145.1|14144|14139.5|14138.1|416
1620669600000|2021-05-10 18:00:00|14144.3|14143.4|14151.3|14150.4|14152.6|14151.4|14144.3|14143|534
1620669900000|2021-05-10 18:05:00|14151.6|14150.1|14152.3|14151.4|14154.4|14152.9|14150.8|14149.6|351
1620670200000|2021-05-10 18:10:00|14153.1|14152.2|14151.1|14150.2|14153.8|14152.6|14149.4|14148.1|319
1620670500000|2021-05-10 18:15:00|14150.7|14149.8|14144.3|14142.8|14151.2|14149.9|14144|14142.7|497
1620670800000|2021-05-10 18:20:00|14144.4|14142.9|14143|14141.5|14144.5|14143.4|14140.4|14139.4|419
1620671100000|2021-05-10 18:25:00|14143.1|14141.6|14145.1|14144.2|14146.5|14145.4|14141.5|14140.5|458
1620671400000|2021-05-10 18:30:00|14145.2|14144.3|14139|14138.1|14145.3|14144.3|14138.4|14137.4|471
1620671700000|2021-05-10 18:35:00|14138.7|14137.8|14139.6|14138.1|14143.1|14141.9|14137.3|14136.3|499
1620672000000|2021-05-10 18:40:00|14139.2|14138.3|14139.5|14138|14140.8|14139.7|14137.2|14136.3|409
1620672300000|2021-05-10 18:45:00|14139.6|14138.1|14135.4|14133.9|14140.9|14139.7|14133.2|14132|424
1620672600000|2021-05-10 18:50:00|14135.5|14134|14133.7|14132.2|14136.4|14135.1|14130.9|14129.9|526
1620672900000|2021-05-10 18:55:00|14133.6|14132.1|14135|14134.1|14135.9|14135|14128.7|14127.2|545
1620673200000|2021-05-10 19:00:00|14134.6|14133.7|14133.3|14131.8|14135.5|14134.4|14130|14128.9|505
1620673500000|2021-05-10 19:05:00|14132.4|14131.5|14134.5|14133|14134.6|14133.3|14129.1|14128.1|490
1620673800000|2021-05-10 19:10:00|14134.4|14132.9|14135.3|14134.4|14136.8|14135.6|14133.4|14132.5|297
1620674100000|2021-05-10 19:15:00|14135.2|14134.3|14134.4|14132.9|14136.5|14135.5|14133.6|14132.3|388
1620674400000|2021-05-10 19:20:00|14134.3|14132.8|14135.5|14134|14136.6|14135.3|14132.1|14130.8|329
1620674700000|2021-05-10 19:25:00|14135|14134.1|14136.2|14134.7|14136.9|14135.9|14134.6|14133.4|317
1620675000000|2021-05-10 19:30:00|14135.8|14134.9|14135.2|14134.3|14136|14134.9|14131.1|14129.8|323
1620675300000|2021-05-10 19:35:00|14135.1|14134.2|14133.3|14131.8|14137.1|14136.1|14132.1|14131.2|418
1620675600000|2021-05-10 19:40:00|14133.1|14132.2|14132.2|14131.3|14133.4|14132.2|14131.8|14130.4|335
1620675900000|2021-05-10 19:45:00|14132.1|14131.2|14133.5|14132.6|14133.5|14132.6|14130|14128.9|446
1620676200000|2021-05-10 19:50:00|14133.8|14132.3|14132.8|14131.9|14136.4|14135.3|14131.7|14130.2|446
1620676500000|2021-05-10 19:55:00|14133.2|14132.3|14133.2|14131.7|14134.7|14133.5|14131.9|14130.6|399
1620676800000|2021-05-10 20:00:00|14133.3|14131.8|14133.4|14131.9|14135.7|14134.2|14131.1|14129.6|265
1620677100000|2021-05-10 20:05:00|14133.3|14131.8|14133.1|14132.2|14134.4|14133.1|14131.3|14129.9|182
1620677400000|2021-05-10 20:10:00|14132.9|14132|14135.4|14133.9|14135.7|14134.4|14132.8|14131.6|151
1620677700000|2021-05-10 20:15:00|14135.5|14134|14129.8|14128.9|14135.5|14134.3|14129.8|14128.9|168
1620678000000|2021-05-10 20:20:00|14129.9|14129|14127.5|14126.6|14130.2|14129.1|14127.3|14126.2|205
1620678300000|2021-05-10 20:25:00|14127.8|14126.3|14125.3|14124.4|14129.5|14128.1|14125.3|14124.4|346
1620678600000|2021-05-10 20:30:00|14125.2|14124.3|14125.3|14124.4|14126.6|14125.4|14125|14123.5|270
1620678900000|2021-05-10 20:35:00|14125.2|14124.3|14123.8|14122.9|14125.5|14124.5|14123.6|14122.4|210
1620679200000|2021-05-10 20:40:00|14123.7|14122.8|14123.2|14121.7|14126.4|14125.2|14122|14120.7|249
1620679500000|2021-05-10 20:45:00|14123.3|14121.8|14123.4|14121.9|14126|14124.5|14122.8|14121.3|278
1620679800000|2021-05-10 20:50:00|14123.2|14121.7|14118.3|14116.8|14124.2|14122.7|14118.2|14116.7|490
1620680100000|2021-05-10 20:55:00|14118.2|14116.7|14119.2|14117|14120.3|14118.6|14116.2|14113.9|575
1620680400000|2021-05-10 21:00:00|14119.1|14116.9|14120.8|14115.9|14120.8|14116.9|14119.1|14115.4|64
1620680700000|2021-05-10 21:05:00|14119.6|14114.9|14120.9|14115.4|14124.6|14116.7|14119.6|14112.4|129
1620681000000|2021-05-10 21:10:00|14122.1|14115.5|14121.5|14115.4|14124.3|14115.8|14120.1|14114.1|205
1620681300000|2021-05-10 21:15:00|14121.1|14115.3|14126.7|14116.7|14136.8|14126.8|14120.9|14114.4|271
1620681600000|2021-05-10 21:20:00|14126.8|14116.8|14128.5|14118.5|14129.1|14119.1|14125.1|14115.1|145
1620681900000|2021-05-10 21:25:00|14126|14116|14125.8|14119.3|14128.2|14119.8|14124.8|14114.9|105
1620682200000|2021-05-10 21:30:00|14125.9|14118|14127.2|14119.7|14130.4|14120.4|14124.8|14115.8|199
1620682500000|2021-05-10 21:35:00|14127|14119.6|14127.9|14117.9|14132|14122|14124.9|14117|191
1620682800000|2021-05-10 21:40:00|14128|14118|14128.3|14119.3|14132.7|14122.7|14124.9|14116.5|222
1620683100000|2021-05-10 21:45:00|14127.4|14119.7|14127.7|14117.7|14130.3|14120.3|14123.9|14117.1|267
1620683400000|2021-05-10 21:50:00|14127.8|14117.8|14125.3|14116.6|14128.3|14118.9|14122.7|14112.7|406
1620683700000|2021-05-10 21:55:00|14124.9|14116.1|14127|14117.3|14129.4|14119.4|14121|14115.2|494
1620684000000|2021-05-10 22:00:00|14126.8|14117|14128.3|14120.7|14130.3|14122.5|14125|14116.9|974
1620684300000|2021-05-10 22:05:00|14127.2|14120.9|14126.4|14119.5|14129.6|14122.3|14123.8|14117|886
1620684600000|2021-05-10 22:10:00|14125.3|14119.6|14123.9|14122.4|14128.8|14123.2|14123.9|14119.1|281
1620684900000|2021-05-10 22:15:00|14124.2|14122.7|14124.4|14122.9|14125.8|14123|14124|14121.5|159
1620685200000|2021-05-10 22:20:00|14124.5|14123|14127.1|14124.2|14127.5|14125.1|14124.2|14122.4|312
1620685500000|2021-05-10 22:25:00|14126.4|14124.9|14129|14126.3|14129.8|14127.1|14126.3|14124.2|235
1620685800000|2021-05-10 22:30:00|14128.5|14127|14127.9|14125.5|14129.2|14127.2|14126.8|14124.8|306
1620686100000|2021-05-10 22:35:00|14127.4|14125.9|14128.7|14126.5|14129.8|14127|14127.3|14124.9|200
1620686400000|2021-05-10 22:40:00|14128.6|14126.4|14128.4|14126.9|14129.3|14127.1|14128|14126|116
1620686700000|2021-05-10 22:45:00|14128.9|14126.4|14127.3|14125.8|14129|14126.9|14127.2|14124.9|201
1620687000000|2021-05-10 22:50:00|14127.4|14125.9|14128.7|14126.6|14130.2|14127.9|14127.3|14125.4|157
1620687300000|2021-05-10 22:55:00|14128.4|14126.9|14129.7|14127.5|14131.3|14129|14128.3|14126.2|172
1620687600000|2021-05-10 23:00:00|14129.2|14127.7|14127.3|14125.8|14129.9|14127.9|14126.4|14124.4|158
1620687900000|2021-05-10 23:05:00|14127.4|14125.9|14129.3|14127.8|14129.4|14127.9|14126.3|14124.4|147
1620688200000|2021-05-10 23:10:00|14129.2|14127.7|14125.5|14124|14129.3|14127.8|14125.1|14123.6|187
1620688500000|2021-05-10 23:15:00|14125.6|14124.1|14125.2|14123.7|14126|14124.6|14124.9|14123.6|97
1620688800000|2021-05-10 23:20:00|14125.3|14123.8|14127.1|14125.6|14128.6|14127.1|14125.2|14123.7|145
1620689100000|2021-05-10 23:25:00|14127.2|14125.7|14127.1|14125.6|14127.5|14126|14126|14124.5|115
1620689400000|2021-05-10 23:30:00|14127|14125.5|14129.3|14127.8|14130.2|14128.7|14126.9|14125.5|133
1620689700000|2021-05-10 23:35:00|14129.4|14127.9|14130|14129.1|14130.4|14129.1|14128.3|14126.8|126
1620690000000|2021-05-10 23:40:00|14130.3|14128.8|14128|14127.1|14131.1|14129.6|14127.8|14126.6|127
1620690300000|2021-05-10 23:45:00|14127.9|14127|14131.1|14129.6|14131.4|14129.9|14127.9|14127|184
1620690600000|2021-05-10 23:50:00|14131|14129.5|14128.5|14127|14131.1|14129.6|14128.4|14126.9|129
1620690900000|2021-05-10 23:55:00|14128.3|14126.8|14131.5|14130|14131.5|14130|14128.3|14126.8|146
1620604800000|2021-05-10 00:00:00|14041.3|14039.8|14037|14036.1|14041.3|14039.8|14032|14030.7|762
1620605100000|2021-05-10 00:05:00|14037.1|14036.2|14034.8|14033.3|14037.6|14036.4|14032.8|14031.6|488
1620605400000|2021-05-10 00:10:00|14034.7|14033.2|14035.9|14035|14039|14037.7|14034.4|14032.9|489
1620605700000|2021-05-10 00:15:00|14036|14035.1|14040.2|14038.7|14041.6|14040.3|14035.5|14034.2|448
1620606000000|2021-05-10 00:20:00|14040|14038.5|14034.7|14033.2|14040|14038.8|14033.5|14032|457
1620606300000|2021-05-10 00:25:00|14034.8|14033.3|14036.2|14035.3|14036.6|14035.7|14033.9|14032.7|462
1620606600000|2021-05-10 00:30:00|14036.4|14035.5|14037.8|14036.3|14039.8|14038.3|14034.6|14033.3|490
1620606900000|2021-05-10 00:35:00|14037.7|14036.2|14034.2|14032.7|14038.1|14036.9|14033.6|14032.2|440
1620607200000|2021-05-10 00:40:00|14034.6|14033.1|14033.2|14031.7|14035.1|14033.6|14031.5|14030|383
1620607500000|2021-05-10 00:45:00|14033.4|14031.9|14031.8|14030.9|14034.4|14033.2|14031.6|14030.3|363
1620607800000|2021-05-10 00:50:00|14031.7|14030.8|14033.8|14032.3|14034.8|14033.6|14030.3|14028.8|493
1620608100000|2021-05-10 00:55:00|14034|14032.5|14028.9|14028|14034.1|14032.6|14028.7|14027.4|440
1620608400000|2021-05-10 01:00:00|14029.4|14027.9|14034.5|14033|14034.5|14033|14027.7|14026.5|471
1620608700000|2021-05-10 01:05:00|14034.4|14032.9|14033.2|14031.7|14035|14033.8|14032|14030.9|377
1620609000000|2021-05-10 01:10:00|14033.1|14031.6|14034.9|14034|14035.1|14034.2|14031.5|14030.4|327
1620609300000|2021-05-10 01:15:00|14034.8|14033.9|14037.2|14035.7|14037.5|14036.2|14030.4|14029.3|581
1620609600000|2021-05-10 01:20:00|14037.1|14035.6|14031.9|14031|14038.5|14037.2|14031.2|14030|516
1620609900000|2021-05-10 01:25:00|14032|14031.1|14036.5|14035|14036.8|14035.9|14032|14030.8|450
1620610200000|2021-05-10 01:30:00|14036.2|14035.3|14032.8|14031.3|14036.4|14035.3|14032|14030.8|419
1620610500000|2021-05-10 01:35:00|14032.7|14031.2|14030.6|14029.1|14033.8|14032.9|14029.8|14028.7|481
1620610800000|2021-05-10 01:40:00|14030.5|14029|14034|14032.5|14034.1|14032.8|14030.5|14029|465
1620611100000|2021-05-10 01:45:00|14033.9|14032.4|14031.1|14029.6|14035.2|14034|14030.4|14029.3|399
1620611400000|2021-05-10 01:50:00|14031|14029.5|14029.4|14027.9|14031.2|14030.1|14028.6|14027.4|320
1620611700000|2021-05-10 01:55:00|14029.2|14027.7|14032.7|14031.2|14034.9|14033.9|14028.7|14027.5|470
1620612000000|2021-05-10 02:00:00|14032.4|14030.9|14032.5|14031.6|14034.7|14033.6|14031.8|14030.3|475
1620612300000|2021-05-10 02:05:00|14032.4|14031.5|14034|14032.5|14034.6|14033.2|14031.6|14030.4|460
1620612600000|2021-05-10 02:10:00|14033.9|14032.4|14030.3|14028.8|14034|14032.5|14029.9|14028.5|398
1620612900000|2021-05-10 02:15:00|14030.2|14028.7|14026.1|14025.2|14031.5|14030.2|14025.3|14024.3|462
1620613200000|2021-05-10 02:20:00|14026.5|14025|14024.8|14023.9|14027.3|14026.3|14024.7|14023.4|354
1620613500000|2021-05-10 02:25:00|14024.7|14023.8|14025.3|14023.8|14026.1|14025|14023.4|14022.1|286
1620613800000|2021-05-10 02:30:00|14025.2|14023.7|14026.5|14025.6|14028.1|14027.1|14024.7|14023.5|410
1620614100000|2021-05-10 02:35:00|14026.6|14025.7|14023.4|14021.9|14026.9|14026|14023.3|14021.8|410
1620614400000|2021-05-10 02:40:00|14023.5|14022|14020|14019.1|14024.2|14023|14019.5|14018.3|481
1620614700000|2021-05-10 02:45:00|14020.1|14019.2|14020.1|14018.6|14021.8|14020.5|14018.8|14017.5|391
1620615000000|2021-05-10 02:50:00|14020.2|14018.7|14019.9|14019|14022.1|14020.8|14019.6|14018.1|307
1620615300000|2021-05-10 02:55:00|14020|14019.1|14019.1|14018.2|14020.5|14019.2|14019|14017.5|191
1620615600000|2021-05-10 03:00:00|14019|14018.1|14019|14018.1|14020.1|14019|14017.9|14016.8|229
1620615900000|2021-05-10 03:05:00|14019.1|14018.2|14020.2|14019.3|14021.1|14020.2|14019.1|14018.1|328
1620616200000|2021-05-10 03:10:00|14020|14019.1|14020.4|14018.9|14020.6|14019.7|14019.5|14018.5|258
1620616500000|2021-05-10 03:15:00|14020.5|14019|14019.7|14018.8|14020.8|14019.9|14019.3|14018.3|231
1620616800000|2021-05-10 03:20:00|14019.6|14018.7|14020.4|14019.5|14021.1|14020.1|14018.5|14017.4|297
1620617100000|2021-05-10 03:25:00|14020.3|14019.4|14021.9|14021|14022.4|14021.3|14020.3|14019.1|201
1620617400000|2021-05-10 03:30:00|14021.8|14020.9|14021.1|14019.6|14022.1|14021|14020.6|14019.4|315
1620617700000|2021-05-10 03:35:00|14021.2|14019.7|14021|14020.1|14021.8|14020.9|14020.2|14018.9|250
1620618000000|2021-05-10 03:40:00|14021.1|14020.2|14020.1|14018.6|14021.9|14021|14019.7|14018.5|216
1620618300000|2021-05-10 03:45:00|14020|14018.5|14021|14020.1|14021.1|14020.2|14018.9|14017.9|198
1620618600000|2021-05-10 03:50:00|14020.9|14020|14020.2|14019.3|14021.3|14020.2|14019.7|14018.8|195
1620618900000|2021-05-10 03:55:00|14020.1|14019.2|14021|14020.1|14021.2|14020.3|14019.6|14018.4|173
1620619200000|2021-05-10 04:00:00|14021.1|14020.2|14020.1|14019.2|14021.1|14020.2|14019.8|14018.9|145
1620619500000|2021-05-10 04:05:00|14020|14019.1|14019|14018.1|14020.1|14019.2|14017.4|14016.2|168
1620619800000|2021-05-10 04:10:00|14018.9|14018|14020.8|14019.9|14021.3|14020.1|14018.7|14017.6|190
1620620100000|2021-05-10 04:15:00|14020.7|14019.8|14016.3|14014.8|14020.9|14020|14015.4|14014.5|281
1620620400000|2021-05-10 04:20:00|14016.4|14014.9|14019.9|14019|14020|14019.1|14015.8|14014.7|250
1620620700000|2021-05-10 04:25:00|14019.8|14018.9|14021|14020.1|14022.4|14021.3|14019|14017.9|271
1620621000000|2021-05-10 04:30:00|14021.1|14020.2|14023.1|14022.2|14024.5|14023.2|14020.7|14019.5|200
1620621300000|2021-05-10 04:35:00|14023|14022.1|14026.2|14025.3|14026.6|14025.4|14022.7|14021.6|254
1620621600000|2021-05-10 04:40:00|14026.1|14025.2|14026.3|14024.8|14027.4|14026.1|14025|14024|189
1620621900000|2021-05-10 04:45:00|14025.9|14025|14028|14027.1|14028.4|14027.3|14025.9|14024.7|174
1620622200000|2021-05-10 04:50:00|14028.1|14027.2|14028.1|14027.2|14029.5|14028.5|14027.8|14026.6|221
1620622500000|2021-05-10 04:55:00|14028|14027.1|14026|14025.1|14029.5|14028.3|14026|14025.1|277
1620622800000|2021-05-10 05:00:00|14026.1|14025.2|14028.1|14027.2|14029.4|14028.4|14026|14024.8|335
1620623100000|2021-05-10 05:05:00|14028.3|14027.4|14034.6|14033.7|14036.1|14035.2|14028.1|14027.1|723
1620623400000|2021-05-10 05:10:00|14034.9|14033.4|14042.6|14041.1|14043.5|14042.6|14034.4|14033.3|429
1620623700000|2021-05-10 05:15:00|14042.7|14041.2|14046.2|14044.7|14047.7|14046.7|14041.3|14040.3|609
1620624000000|2021-05-10 05:20:00|14046.1|14044.6|14049.2|14048.3|14049.9|14048.8|14045.8|14044.5|515
1620624300000|2021-05-10 05:25:00|14049.3|14048.4|14049.6|14048.7|14051|14050.1|14048|14047.1|382
1620624600000|2021-05-10 05:30:00|14049.4|14048.5|14054.8|14053.9|14054.9|14054|14049.1|14048.2|359
1620624900000|2021-05-10 05:35:00|14054.9|14054|14054.6|14053.1|14058.6|14057.6|14054|14052.9|486
1620625200000|2021-05-10 05:40:00|14054.4|14052.9|14049|14048.1|14054.7|14053.6|14048.6|14047.3|410
1620625500000|2021-05-10 05:45:00|14049.8|14048.3|14046|14045.1|14050.2|14049|14044.5|14043.3|441
1620625800000|2021-05-10 05:50:00|14046.1|14044.6|14044.9|14044|14047.7|14046.5|14044.6|14043.4|519
1620626100000|2021-05-10 05:55:00|14044.8|14043.9|14043.9|14042.4|14046.8|14045.5|14043|14041.9|588
1620626400000|2021-05-10 06:00:00|14044.2|14043.3|14050.3|14048.8|14052.2|14051.1|14043.8|14042.3|716
1620626700000|2021-05-10 06:05:00|14050.2|14048.7|14047.8|14046.3|14050.6|14049.5|14045.5|14044.4|531
1620627000000|2021-05-10 06:10:00|14047.9|14046.4|14051.8|14050.9|14052.2|14051.2|14046.9|14046|475
1620627300000|2021-05-10 06:15:00|14051.9|14051|14057.8|14056.9|14059|14058.1|14051.8|14050.9|621
1620627600000|2021-05-10 06:20:00|14057.9|14057|14057.3|14056.4|14058.2|14057.1|14053.4|14052.1|652
1620627900000|2021-05-10 06:25:00|14057.2|14056.3|14064|14063.1|14064.6|14063.5|14056|14055.1|709
1620628200000|2021-05-10 06:30:00|14063.9|14063|14064.5|14063|14069.2|14068.3|14060.2|14059.3|712
1620628500000|2021-05-10 06:35:00|14064.4|14063.5|14065.7|14064.8|14066.7|14065.5|14061.9|14061|712
1620628800000|2021-05-10 06:40:00|14065.6|14064.7|14066.8|14065.9|14069.4|14068.5|14062.2|14061.3|720
1620629100000|2021-05-10 06:45:00|14066.5|14065.6|14068.2|14067.3|14068.9|14068|14063.9|14062.7|717
1620629400000|2021-05-10 06:50:00|14068.5|14067|14068.1|14067.2|14071.9|14071|14064.9|14064|660
1620629700000|2021-05-10 06:55:00|14067.8|14066.9|14065.1|14064.2|14068|14067.1|14062.5|14061.6|615
1620630000000|2021-05-10 07:00:00|14065.2|14064.3|14059.9|14059|14066|14065.1|14055.3|14054.4|888
1620630300000|2021-05-10 07:05:00|14059.7|14058.8|14059|14058.1|14064.3|14063.4|14056.4|14055.3|894
1620630600000|2021-05-10 07:10:00|14059.1|14058.2|14057.1|14056.2|14060.2|14059.2|14054|14053.1|774
1620630900000|2021-05-10 07:15:00|14057.3|14056.4|14061.2|14060.3|14061.6|14060.7|14055.5|14054.6|666
1620631200000|2021-05-10 07:20:00|14060.9|14060|14056.7|14055.8|14061.1|14060|14056.3|14055.4|601
1620631500000|2021-05-10 07:25:00|14056.6|14055.7|14064.3|14063.4|14064.5|14063.6|14055.1|14054.2|765
1620631800000|2021-05-10 07:30:00|14064.4|14063.5|14065.4|14064.5|14066.1|14065.2|14059.4|14058.5|714
1620632100000|2021-05-10 07:35:00|14065.5|14064.6|14065.8|14064.9|14066.9|14066|14061.5|14060.6|699
1620632400000|2021-05-10 07:40:00|14065.9|14065|14063.6|14062.1|14068.3|14067.4|14061.4|14060.4|781
1620632700000|2021-05-10 07:45:00|14063.5|14062|14064.7|14063.8|14066.3|14065.4|14059.7|14058.7|718
1620633000000|2021-05-10 07:50:00|14064.8|14063.9|14073.9|14073|14074.1|14073.2|14064.1|14063|700
1620633300000|2021-05-10 07:55:00|14074.1|14073.2|14076.7|14075.8|14080|14079.1|14072.8|14071.8|628
1620633600000|2021-05-10 08:00:00|14076.6|14075.7|14070.7|14069.8|14079.4|14078.5|14069.2|14068.3|879
1620633900000|2021-05-10 08:05:00|14070.8|14069.9|14066.7|14065.8|14071.9|14071|14065.3|14064.4|765
1620634200000|2021-05-10 08:10:00|14066.6|14065.7|14071.3|14070.4|14073.8|14072.7|14064|14063.1|614
1620634500000|2021-05-10 08:15:00|14071.2|14070.3|14077.3|14076.4|14077.8|14076.9|14070|14069.1|558
1620634800000|2021-05-10 08:20:00|14076.9|14076|14078.9|14078|14080.2|14079|14074.7|14073.8|536
1620635100000|2021-05-10 08:25:00|14079.1|14078.2|14085.1|14084.2|14085.8|14084.9|14078.5|14077.3|734
1620635400000|2021-05-10 08:30:00|14085.2|14084.3|14083.9|14083|14086.2|14085.3|14081.5|14080.5|699
1620635700000|2021-05-10 08:35:00|14084|14083.1|14091.9|14091|14092.7|14091.3|14083.7|14082.6|744
1620636000000|2021-05-10 08:40:00|14092.6|14091.7|14095|14094.1|14095.8|14094.7|14089.2|14088.3|648
1620636300000|2021-05-10 08:45:00|14095.1|14094.2|14096.6|14095.7|14096.9|14096|14092.9|14091.9|582
1620636600000|2021-05-10 08:50:00|14096.7|14095.8|14093.8|14092.9|14097|14096.1|14093.7|14092.8|430
1620636900000|2021-05-10 08:55:00|14093.9|14093|14090.3|14089.4|14094.9|14094|14087.3|14086.4|651
1620637200000|2021-05-10 09:00:00|14090.4|14089.5|14085.1|14084.2|14091.6|14090.7|14084|14082.9|577
1620637500000|2021-05-10 09:05:00|14085.3|14084.4|14090.3|14088.8|14091.4|14090.4|14084.8|14083.9|552
1620637800000|2021-05-10 09:10:00|14090.1|14089.2|14087.7|14086.8|14091|14089.9|14086.3|14085.4|473
1620638100000|2021-05-10 09:15:00|14087.8|14086.9|14085.7|14084.8|14087.9|14087|14083.1|14082.2|514
1620638400000|2021-05-10 09:20:00|14085.8|14084.9|14085.2|14084.3|14088|14087.1|14084.7|14083.8|436
1620638700000|2021-05-10 09:25:00|14085|14084.1|14081.8|14080.9|14085.5|14084.3|14081.2|14080.3|548
1620639000000|2021-05-10 09:30:00|14081.7|14080.8|14084.2|14083.3|14087.4|14086.3|14081.2|14080.1|564
1620639300000|2021-05-10 09:35:00|14084.7|14083.8|14088.8|14087.9|14088.9|14087.9|14084.7|14083.8|555
1620639600000|2021-05-10 09:40:00|14088.7|14087.8|14090.9|14090|14093.1|14092.2|14086.9|14086|574
1620639900000|2021-05-10 09:45:00|14090.8|14089.9|14089.9|14089|14092|14091.1|14089.8|14088.9|409
1620640200000|2021-05-10 09:50:00|14090|14089.1|14089.7|14088.8|14092.1|14091|14089.4|14088.5|345
1620640500000|2021-05-10 09:55:00|14089.4|14088.5|14092.3|14090.8|14093|14092.1|14088.7|14087.8|576
1620640800000|2021-05-10 10:00:00|14092.1|14091.2|14094.8|14093.9|14095.1|14094.2|14087.8|14086.9|595
1620641100000|2021-05-10 10:05:00|14094.7|14093.8|14094.6|14093.7|14095.9|14094.8|14090.1|14089.1|707
1620641400000|2021-05-10 10:10:00|14094.4|14093.5|14091.2|14090.3|14095.1|14094.2|14090.7|14089.7|469
1620641700000|2021-05-10 10:15:00|14091.1|14090.2|14096.3|14095.4|14097.1|14096.2|14090|14089|528
1620642000000|2021-05-10 10:20:00|14096.2|14095.3|14100.2|14099.3|14101|14099.8|14095.5|14094.4|498
1620642300000|2021-05-10 10:25:00|14100.1|14099.2|14097.9|14097|14103.2|14102.3|14096.8|14095.9|502
1620642600000|2021-05-10 10:30:00|14097.8|14096.9|14095.8|14094.9|14098.5|14097.6|14094.6|14093.3|466
1620642900000|2021-05-10 10:35:00|14095.7|14094.8|14099.1|14097.6|14099.5|14098.6|14093.9|14093|417
1620643200000|2021-05-10 10:40:00|14098.7|14097.8|14099.6|14098.7|14100.8|14099.9|14095.7|14094.8|518
1620643500000|2021-05-10 10:45:00|14099.4|14098.5|14098|14097.1|14100.3|14099.4|14097.7|14096.8|331
1620643800000|2021-05-10 10:50:00|14098.1|14097.2|14110|14109.1|14110.6|14109.7|14098|14097.1|599
1620644100000|2021-05-10 10:55:00|14109.9|14109|14100.9|14100|14110.6|14109.7|14100.9|14100|601
1620644400000|2021-05-10 11:00:00|14100.8|14099.9|14099|14098.1|14103.7|14102.8|14091.8|14090.9|749
1620644700000|2021-05-10 11:05:00|14098.9|14098|14102.8|14101.9|14103.3|14102.2|14098.9|14097.7|425
1620645000000|2021-05-10 11:10:00|14102.6|14101.7|14106.9|14106|14107.5|14106.6|14101.6|14100.7|613
1620645300000|2021-05-10 11:15:00|14107|14106.1|14111.9|14111|14113.3|14112.4|14105.8|14104.9|496
1620645600000|2021-05-10 11:20:00|14112|14111.1|14109|14108.1|14112.1|14111.1|14107.7|14106.8|428
1620645900000|2021-05-10 11:25:00|14108.8|14107.9|14104.9|14104|14108.8|14107.9|14101.6|14100.7|611
1620646200000|2021-05-10 11:30:00|14105.1|14104.2|14109.3|14108.4|14109.4|14108.5|14101.7|14100.8|513
1620646500000|2021-05-10 11:35:00|14109.2|14108.3|14119.2|14118.3|14119.4|14118.5|14109.1|14108.2|720
1620646800000|2021-05-10 11:40:00|14119.3|14118.4|14119.1|14118.2|14120.1|14119.2|14116.2|14115.3|567
1620647100000|2021-05-10 11:45:00|14119.4|14118.5|14117.2|14116.3|14119.4|14118.5|14113.3|14112.4|635
1620647400000|2021-05-10 11:50:00|14117.1|14116.2|14112.7|14111.8|14118|14116.6|14111.9|14111|531
1620647700000|2021-05-10 11:55:00|14112.5|14111.6|14111|14110.1|14115.7|14114.8|14109.3|14108.4|529
1620648000000|2021-05-10 12:00:00|14111.6|14110.7|14112.7|14111.8|14112.9|14112|14107.9|14107|609
1620648300000|2021-05-10 12:05:00|14112.8|14111.9|14114.6|14113.7|14117.8|14116.9|14110.3|14109.4|592
1620648600000|2021-05-10 12:10:00|14114.7|14113.8|14118.6|14117.7|14119|14118.1|14112.7|14111.8|465
1620648900000|2021-05-10 12:15:00|14118.7|14117.8|14119.9|14119|14120.9|14120|14117.8|14116.9|492
1620649200000|2021-05-10 12:20:00|14119.8|14118.9|14128|14127.1|14131|14130.1|14118.3|14117.4|693
1620649500000|2021-05-10 12:25:00|14128.1|14127.2|14131.9|14131|14132|14131.1|14126|14125.1|678
1620649800000|2021-05-10 12:30:00|14131.8|14130.9|14131.8|14130.9|14134.4|14133.5|14128.5|14127.6|603
1620650100000|2021-05-10 12:35:00|14131.9|14131|14137.7|14136.8|14140|14139.1|14130.6|14129.7|758
1620650400000|2021-05-10 12:40:00|14137.6|14136.7|14141.9|14141|14141.9|14141|14136.6|14135.7|665
1620650700000|2021-05-10 12:45:00|14141.8|14140.9|14147.6|14146.7|14147.6|14146.7|14141|14140.1|552
1620651000000|2021-05-10 12:50:00|14147.5|14146.6|14155|14154.1|14158.9|14158|14147.5|14146.6|794
1620651300000|2021-05-10 12:55:00|14154.9|14154|14147.8|14146.9|14158.1|14156.9|14147.8|14146.9|790
1620651600000|2021-05-10 13:00:00|14147.7|14146.8|14142|14141.1|14148.9|14148|14139.4|14138.5|795
1620651900000|2021-05-10 13:05:00|14141.9|14141|14129.5|14128.6|14142.8|14141.9|14128.5|14127.6|637
1620652200000|2021-05-10 13:10:00|14129.7|14128.8|14135.8|14134.9|14135.8|14134.9|14127.9|14127|661
1620652500000|2021-05-10 13:15:00|14136|14135.1|14128.9|14128|14138.1|14137.2|14128.4|14127.5|533
1620652800000|2021-05-10 13:20:00|14128.8|14127.9|14131.8|14130.9|14132.2|14131.1|14126.8|14125.9|601
1620653100000|2021-05-10 13:25:00|14131.7|14130.8|14136.1|14135.2|14140.1|14139.2|14131.7|14130.8|568
1620653400000|2021-05-10 13:30:00|14135.9|14135|14129.7|14128.8|14139.3|14138.4|14129.7|14128.8|634
1620653700000|2021-05-10 13:35:00|14129.9|14129|14117.9|14117|14131.1|14130.2|14116.6|14115.7|660
1620654000000|2021-05-10 13:40:00|14117.8|14116.9|14124.8|14123.9|14127.2|14126.3|14115.7|14114.8|738
1620654300000|2021-05-10 13:45:00|14124.7|14123.8|14121|14120.1|14127.1|14126.2|14114.3|14113.4|618
1620654600000|2021-05-10 13:50:00|14120.9|14120|14116.3|14115.4|14122.9|14122|14112.6|14111.7|588
1620654900000|2021-05-10 13:55:00|14116.2|14115.3|14111.8|14110.9|14116.8|14115.9|14110.2|14109.3|605
1620655200000|2021-05-10 14:00:00|14112.3|14111.4|14113.9|14113|14114.1|14113.2|14107.6|14106.7|656
1620655500000|2021-05-10 14:05:00|14114|14113.1|14129.9|14129|14130.2|14129.3|14113.3|14112.4|601
1620655800000|2021-05-10 14:10:00|14129.4|14128.5|14139.9|14139|14140.8|14139.9|14128.8|14127.9|491
1620656100000|2021-05-10 14:15:00|14140|14139.1|14138.1|14137.2|14141.3|14140.4|14136.8|14135.9|504
1620656400000|2021-05-10 14:20:00|14138.3|14136.8|14138.2|14136.7|14145.7|14144.8|14137.7|14136.5|536
1620656700000|2021-05-10 14:25:00|14138.1|14136.6|14141.6|14140.1|14142.1|14141|14136.9|14136|555
1620657000000|2021-05-10 14:30:00|14141.4|14140.5|14138.7|14137.8|14143.2|14141.9|14137|14136.1|520
1620657300000|2021-05-10 14:35:00|14138.8|14137.9|14144.8|14143.9|14146.7|14145.6|14138.8|14137.9|458
1620657600000|2021-05-10 14:40:00|14144.7|14143.8|14143.9|14143|14148.3|14147.1|14142.9|14142|408
1620657900000|2021-05-10 14:45:00|14144|14143.1|14140.2|14138.7|14144.1|14143.1|14139.3|14138|662
1620658200000|2021-05-10 14:50:00|14139.9|14138.4|14135.6|14134.7|14144.5|14143.6|14132.5|14131.6|708
1620658500000|2021-05-10 14:55:00|14135.4|14134.5|14140.1|14139.2|14148.3|14147.4|14134.2|14133.3|843
1620658800000|2021-05-10 15:00:00|14139.8|14138.9|14131.7|14130.2|14141.2|14140.1|14129.8|14128.6|745
1620659100000|2021-05-10 15:05:00|14131.6|14130.7|14132.2|14130.7|14135|14134|14129.8|14128.6|555
1620659400000|2021-05-10 15:10:00|14132.3|14130.8|14129|14128.1|14135.4|14133.9|14127.9|14126.9|394
1620659700000|2021-05-10 15:15:00|14128.8|14127.9|14134.2|14132.7|14134.9|14133.4|14128.4|14127.5|438
1620660000000|2021-05-10 15:20:00|14134.1|14132.6|14137|14135.5|14138.2|14136.9|14132.5|14131.6|372
1620660300000|2021-05-10 15:25:00|14137.2|14135.7|14136.7|14135.8|14141.1|14140|14134.5|14133.3|489
1620660600000|2021-05-10 15:30:00|14137.2|14135.7|14139|14138.1|14142.1|14140.9|14134.5|14133.6|498
1620660900000|2021-05-10 15:35:00|14139.1|14138.2|14138.3|14136.8|14141.2|14140.3|14136.1|14135.1|480
1620661200000|2021-05-10 15:40:00|14137.6|14136.7|14144|14143.1|14146.4|14145|14137.4|14135.9|570
1620661500000|2021-05-10 15:45:00|14144.2|14143.3|14141|14140.1|14144.5|14143.6|14140.8|14139.9|458
1620661800000|2021-05-10 15:50:00|14140.9|14140|14143.7|14142.8|14144.9|14143.7|14140.9|14139.9|506
1620662100000|2021-05-10 15:55:00|14143.8|14142.9|14152.2|14150.7|14152.4|14151.1|14143|14141.7|462
1620662400000|2021-05-10 16:00:00|14152.4|14150.9|14153|14152.1|14154.2|14153|14149.5|14148.3|515
1620662700000|2021-05-10 16:05:00|14152.9|14152|14148|14146.5|14156|14154.8|14146.7|14145.2|458
1620663000000|2021-05-10 16:10:00|14147.9|14147.1|14144.9|14143.4|14150.6|14149.5|14144.7|14143.4|447
1620663300000|2021-05-10 16:15:00|14145|14143.5|14137.5|14136.6|14145.2|14143.8|14137.4|14136.2|410
1620663600000|2021-05-10 16:20:00|14137.3|14136.4|14143.8|14142.9|14144.1|14143.2|14136.2|14135.1|341
1620663900000|2021-05-10 16:25:00|14143.9|14143|14141.7|14140.8|14144.6|14143.7|14140.7|14139.5|370
1620664200000|2021-05-10 16:30:00|14141.8|14140.9|14137.8|14136.9|14142|14141.1|14137.7|14136.7|322
1620664500000|2021-05-10 16:35:00|14137.9|14137|14138.8|14137.9|14139.1|14138|14137|14135.8|356
1620664800000|2021-05-10 16:40:00|14139|14138.1|14135.1|14133.6|14139.4|14138.5|14133.9|14132.7|349
1620665100000|2021-05-10 16:45:00|14135.2|14133.7|14135.8|14134.9|14137.2|14136.1|14132.8|14131.8|347
1620665400000|2021-05-10 16:50:00|14135.9|14135|14137.3|14135.8|14138.5|14137.2|14135.5|14134|316
1620665700000|2021-05-10 16:55:00|14137.4|14135.9|14143.2|14141.7|14143.5|14142.2|14135.9|14134.7|384
1620666000000|2021-05-10 17:00:00|14143.3|14141.8|14140.1|14138.6|14144.4|14143.3|14139.8|14138.6|322
1620666300000|2021-05-10 17:05:00|14140|14138.5|14136.7|14135.2|14140.4|14139.2|14135.7|14134.2|365
1620666600000|2021-05-10 17:10:00|14136.5|14135|14135.6|14134.1|14137.2|14136.3|14134.8|14133.6|393
1620666900000|2021-05-10 17:15:00|14135.1|14134.2|14136.8|14135.9|14137.1|14135.9|14133.4|14132|326
1620667200000|2021-05-10 17:20:00|14136.7|14135.8|14141.6|14140.1|14141.8|14140.7|14134.9|14133.4|400
1620667500000|2021-05-10 17:25:00|14141.5|14140|14142.3|14140.8|14143.6|14142.5|14138.1|14136.8|368
1620667800000|2021-05-10 17:30:00|14142.2|14140.7|14143.2|14142.3|14144.4|14143.2|14141.6|14140.4|327
1620668100000|2021-05-10 17:35:00|14143.1|14142.2|14149.4|14147.9|14151.4|14150.3|14142.2|14141|359
1620668400000|2021-05-10 17:40:00|14149.3|14147.8|14146.4|14144.9|14153.3|14152.1|14146.1|14144.8|332
1620668700000|2021-05-10 17:45:00|14146|14145.1|14143|14142.1|14149.8|14148.3|14142.7|14141.2|409
1620669000000|2021-05-10 17:50:00|14143.1|14142.2|14140|14139.1|14144.4|14143.3|14139.8|14138.7|314
1620669300000|2021-05-10 17:55:00|14139.9|14139|14144.8|14143.9|14145.1|14144|14139.5|14138.1|416
1620669600000|2021-05-10 18:00:00|14144.3|14143.4|14151.3|14150.4|14152.6|14151.4|14144.3|14143|534
1620669900000|2021-05-10 18:05:00|14151.6|14150.1|14152.3|14151.4|14154.4|14152.9|14150.8|14149.6|351
1620670200000|2021-05-10 18:10:00|14153.1|14152.2|14151.1|14150.2|14153.8|14152.6|14149.4|14148.1|319
1620670500000|2021-05-10 18:15:00|14150.7|14149.8|14144.3|14142.8|14151.2|14149.9|14144|14142.7|497
1620670800000|2021-05-10 18:20:00|14144.4|14142.9|14143|14141.5|14144.5|14143.4|14140.4|14139.4|419
1620671100000|2021-05-10 18:25:00|14143.1|14141.6|14145.1|14144.2|14146.5|14145.4|14141.5|14140.5|458
1620671400000|2021-05-10 18:30:00|14145.2|14144.3|14139|14138.1|14145.3|14144.3|14138.4|14137.4|471
1620671700000|2021-05-10 18:35:00|14138.7|14137.8|14139.6|14138.1|14143.1|14141.9|14137.3|14136.3|499
1620672000000|2021-05-10 18:40:00|14139.2|14138.3|14139.5|14138|14140.8|14139.7|14137.2|14136.3|409
1620672300000|2021-05-10 18:45:00|14139.6|14138.1|14135.4|14133.9|14140.9|14139.7|14133.2|14132|424
1620672600000|2021-05-10 18:50:00|14135.5|14134|14133.7|14132.2|14136.4|14135.1|14130.9|14129.9|526
1620672900000|2021-05-10 18:55:00|14133.6|14132.1|14135|14134.1|14135.9|14135|14128.7|14127.2|545
1620673200000|2021-05-10 19:00:00|14134.6|14133.7|14133.3|14131.8|14135.5|14134.4|14130|14128.9|505
1620673500000|2021-05-10 19:05:00|14132.4|14131.5|14134.5|14133|14134.6|14133.3|14129.1|14128.1|490
1620673800000|2021-05-10 19:10:00|14134.4|14132.9|14135.3|14134.4|14136.8|14135.6|14133.4|14132.5|297
1620674100000|2021-05-10 19:15:00|14135.2|14134.3|14134.4|14132.9|14136.5|14135.5|14133.6|14132.3|388
1620674400000|2021-05-10 19:20:00|14134.3|14132.8|14135.5|14134|14136.6|14135.3|14132.1|14130.8|329
1620674700000|2021-05-10 19:25:00|14135|14134.1|14136.2|14134.7|14136.9|14135.9|14134.6|14133.4|317
1620675000000|2021-05-10 19:30:00|14135.8|14134.9|14135.2|14134.3|14136|14134.9|14131.1|14129.8|323
1620675300000|2021-05-10 19:35:00|14135.1|14134.2|14133.3|14131.8|14137.1|14136.1|14132.1|14131.2|418
1620675600000|2021-05-10 19:40:00|14133.1|14132.2|14132.2|14131.3|14133.4|14132.2|14131.8|14130.4|335
1620675900000|2021-05-10 19:45:00|14132.1|14131.2|14133.5|14132.6|14133.5|14132.6|14130|14128.9|446
1620676200000|2021-05-10 19:50:00|14133.8|14132.3|14132.8|14131.9|14136.4|14135.3|14131.7|14130.2|446
1620676500000|2021-05-10 19:55:00|14133.2|14132.3|14133.2|14131.7|14134.7|14133.5|14131.9|14130.6|399
1620676800000|2021-05-10 20:00:00|14133.3|14131.8|14133.4|14131.9|14135.7|14134.2|14131.1|14129.6|265
1620677100000|2021-05-10 20:05:00|14133.3|14131.8|14133.1|14132.2|14134.4|14133.1|14131.3|14129.9|182
1620677400000|2021-05-10 20:10:00|14132.9|14132|14135.4|14133.9|14135.7|14134.4|14132.8|14131.6|151
1620677700000|2021-05-10 20:15:00|14135.5|14134|14129.8|14128.9|14135.5|14134.3|14129.8|14128.9|168
1620678000000|2021-05-10 20:20:00|14129.9|14129|14127.5|14126.6|14130.2|14129.1|14127.3|14126.2|205
1620678300000|2021-05-10 20:25:00|14127.8|14126.3|14125.3|14124.4|14129.5|14128.1|14125.3|14124.4|346
1620678600000|2021-05-10 20:30:00|14125.2|14124.3|14125.3|14124.4|14126.6|14125.4|14125|14123.5|270
1620678900000|2021-05-10 20:35:00|14125.2|14124.3|14123.8|14122.9|14125.5|14124.5|14123.6|14122.4|210
1620679200000|2021-05-10 20:40:00|14123.7|14122.8|14123.2|14121.7|14126.4|14125.2|14122|14120.7|249
1620679500000|2021-05-10 20:45:00|14123.3|14121.8|14123.4|14121.9|14126|14124.5|14122.8|14121.3|278
1620679800000|2021-05-10 20:50:00|14123.2|14121.7|14118.3|14116.8|14124.2|14122.7|14118.2|14116.7|490
1620680100000|2021-05-10 20:55:00|14118.2|14116.7|14119.2|14117|14120.3|14118.6|14116.2|14113.9|575
1620680400000|2021-05-10 21:00:00|14119.1|14116.9|14120.8|14115.9|14120.8|14116.9|14119.1|14115.4|64
1620680700000|2021-05-10 21:05:00|14119.6|14114.9|14120.9|14115.4|14124.6|14116.7|14119.6|14112.4|129
1620681000000|2021-05-10 21:10:00|14122.1|14115.5|14121.5|14115.4|14124.3|14115.8|14120.1|14114.1|205
1620681300000|2021-05-10 21:15:00|14121.1|14115.3|14126.7|14116.7|14136.8|14126.8|14120.9|14114.4|271
1620681600000|2021-05-10 21:20:00|14126.8|14116.8|14128.5|14118.5|14129.1|14119.1|14125.1|14115.1|145
1620681900000|2021-05-10 21:25:00|14126|14116|14125.8|14119.3|14128.2|14119.8|14124.8|14114.9|105
1620682200000|2021-05-10 21:30:00|14125.9|14118|14127.2|14119.7|14130.4|14120.4|14124.8|14115.8|199
1620682500000|2021-05-10 21:35:00|14127|14119.6|14127.9|14117.9|14132|14122|14124.9|14117|191
1620682800000|2021-05-10 21:40:00|14128|14118|14128.3|14119.3|14132.7|14122.7|14124.9|14116.5|222
1620683100000|2021-05-10 21:45:00|14127.4|14119.7|14127.7|14117.7|14130.3|14120.3|14123.9|14117.1|267
1620683400000|2021-05-10 21:50:00|14127.8|14117.8|14125.3|14116.6|14128.3|14118.9|14122.7|14112.7|406
1620683700000|2021-05-10 21:55:00|14124.9|14116.1|14127|14117.3|14129.4|14119.4|14121|14115.2|494
1620684000000|2021-05-10 22:00:00|14126.8|14117|14128.3|14120.7|14130.3|14122.5|14125|14116.9|974
1620684300000|2021-05-10 22:05:00|14127.2|14120.9|14126.4|14119.5|14129.6|14122.3|14123.8|14117|886
1620684600000|2021-05-10 22:10:00|14125.3|14119.6|14123.9|14122.4|14128.8|14123.2|14123.9|14119.1|281
1620684900000|2021-05-10 22:15:00|14124.2|14122.7|14124.4|14122.9|14125.8|14123|14124|14121.5|159
1620685200000|2021-05-10 22:20:00|14124.5|14123|14127.1|14124.2|14127.5|14125.1|14124.2|14122.4|312
1620685500000|2021-05-10 22:25:00|14126.4|14124.9|14129|14126.3|14129.8|14127.1|14126.3|14124.2|235
1620685800000|2021-05-10 22:30:00|14128.5|14127|14127.9|14125.5|14129.2|14127.2|14126.8|14124.8|306
1620686100000|2021-05-10 22:35:00|14127.4|14125.9|14128.7|14126.5|14129.8|14127|14127.3|14124.9|200
1620686400000|2021-05-10 22:40:00|14128.6|14126.4|14128.4|14126.9|14129.3|14127.1|14128|14126|116
1620686700000|2021-05-10 22:45:00|14128.9|14126.4|14127.3|14125.8|14129|14126.9|14127.2|14124.9|201
1620687000000|2021-05-10 22:50:00|14127.4|14125.9|14128.7|14126.6|14130.2|14127.9|14127.3|14125.4|157
1620687300000|2021-05-10 22:55:00|14128.4|14126.9|14129.7|14127.5|14131.3|14129|14128.3|14126.2|172
1620687600000|2021-05-10 23:00:00|14129.2|14127.7|14127.3|14125.8|14129.9|14127.9|14126.4|14124.4|158
1620687900000|2021-05-10 23:05:00|14127.4|14125.9|14129.3|14127.8|14129.4|14127.9|14126.3|14124.4|147
1620688200000|2021-05-10 23:10:00|14129.2|14127.7|14125.5|14124|14129.3|14127.8|14125.1|14123.6|187
1620688500000|2021-05-10 23:15:00|14125.6|14124.1|14125.2|14123.7|14126|14124.6|14124.9|14123.6|97
1620688800000|2021-05-10 23:20:00|14125.3|14123.8|14127.1|14125.6|14128.6|14127.1|14125.2|14123.7|145
1620689100000|2021-05-10 23:25:00|14127.2|14125.7|14127.1|14125.6|14127.5|14126|14126|14124.5|115
1620689400000|2021-05-10 23:30:00|14127|14125.5|14129.3|14127.8|14130.2|14128.7|14126.9|14125.5|133
1620689700000|2021-05-10 23:35:00|14129.4|14127.9|14130|14129.1|14130.4|14129.1|14128.3|14126.8|126
1620690000000|2021-05-10 23:40:00|14130.3|14128.8|14128|14127.1|14131.1|14129.6|14127.8|14126.6|127
1620690300000|2021-05-10 23:45:00|14127.9|14127|14131.1|14129.6|14131.4|14129.9|14127.9|14127|184
1620690600000|2021-05-10 23:50:00|14131|14129.5|14128.5|14127|14131.1|14129.6|14128.4|14126.9|129
1620690900000|2021-05-10 23:55:00|14128.3|14126.8|14131.5|14130|14131.5|14130|14128.3|14126.8|146
1620691200000|2021-05-11 00:00:00|14131.8|14130.9|14130.8|14129.3|14133.5|14132.6|14129.9|14128.8|307
1620691500000|2021-05-11 00:05:00|14130.4|14128.9|14134.4|14132.9|14134.5|14133|14127.9|14126.9|301
1620691800000|2021-05-11 00:10:00|14133.8|14133|14133.2|14131.7|14135.3|14134|14131.2|14129.7|289
1620692100000|2021-05-11 00:15:00|14133.3|14131.8|14128.1|14127.2|14133.6|14132.1|14127|14125.9|303
1620692400000|2021-05-11 00:20:00|14128.2|14127.3|14123.3|14121.8|14129|14128.1|14122.9|14121.6|292
1620692700000|2021-05-11 00:25:00|14123.1|14121.6|14125.4|14123.9|14126.4|14125.4|14123.1|14121.6|277
1620693000000|2021-05-11 00:30:00|14125.8|14124.3|14126.4|14124.9|14128.4|14127.2|14123.4|14121.9|286
1620693300000|2021-05-11 00:35:00|14126.5|14125|14129.3|14127.8|14129.6|14128.1|14126.5|14125|196
1620693600000|2021-05-11 00:40:00|14129.2|14127.7|14123.2|14121.7|14129.3|14127.8|14122.9|14121.5|295
1620693900000|2021-05-11 00:45:00|14123.3|14121.8|14125.2|14123.7|14127.4|14126.1|14123.2|14121.7|320
1620694200000|2021-05-11 00:50:00|14125.3|14123.8|14116.2|14114.7|14126.4|14125.1|14116|14114.5|428
1620694500000|2021-05-11 00:55:00|14116.6|14115.1|14117.5|14116|14118.3|14117.1|14113.9|14112.4|497
1620694800000|2021-05-11 01:00:00|14117.7|14116.2|14115.7|14114.2|14120.6|14119.1|14114.2|14112.7|489
1620695100000|2021-05-11 01:05:00|14116.1|14114.6|14117.3|14115.8|14118.3|14117|14115|14113.5|407
1620695400000|2021-05-11 01:10:00|14117.2|14115.7|14119.3|14117.8|14119.6|14118.2|14116.8|14115.3|380
1620695700000|2021-05-11 01:15:00|14119.2|14117.7|14126.3|14124.8|14126.6|14125.2|14119.2|14117.7|407
1620696000000|2021-05-11 01:20:00|14126.2|14124.7|14121.2|14119.7|14126.4|14125.2|14121.2|14119.7|366
1620696300000|2021-05-11 01:25:00|14121.1|14119.6|14116.3|14114.8|14122.1|14120.6|14115.2|14113.7|408
1620696600000|2021-05-11 01:30:00|14116.2|14114.7|14119.2|14117.7|14120.5|14119|14115.9|14114.4|352
1620696900000|2021-05-11 01:35:00|14119.1|14117.6|14119.5|14118|14119.8|14118.3|14115.4|14113.9|368
1620697200000|2021-05-11 01:40:00|14119.4|14117.9|14117.3|14115.8|14119.5|14118|14115.4|14113.9|436
1620697500000|2021-05-11 01:45:00|14117.4|14115.9|14119.7|14118.2|14120.3|14118.8|14117.3|14115.8|377
1620697800000|2021-05-11 01:50:00|14119.6|14118.1|14121.2|14119.7|14122.4|14120.9|14118.5|14117|272
1620698100000|2021-05-11 01:55:00|14121.3|14119.8|14117.8|14116.9|14121.3|14120|14117.8|14116.6|323
1620698400000|2021-05-11 02:00:00|14117.9|14117|14115.9|14114.4|14119.2|14118|14115.4|14113.9|268
1620698700000|2021-05-11 02:05:00|14116|14114.5|14121.1|14119.6|14121.1|14120|14115.6|14114.2|262
1620699000000|2021-05-11 02:10:00|14121|14119.5|14119.7|14118.2|14122.4|14121.1|14119.1|14117.8|328
1620699300000|2021-05-11 02:15:00|14119.5|14118|14120.7|14119.2|14121.1|14119.6|14117.9|14116.6|362
1620699600000|2021-05-11 02:20:00|14120.8|14119.3|14122.5|14121|14122.7|14121.2|14120.4|14118.9|248
1620699900000|2021-05-11 02:25:00|14122.7|14121.2|14122.8|14121.3|14125.2|14124|14121.9|14120.6|299
1620700200000|2021-05-11 02:30:00|14122.9|14122|14125.2|14123.7|14125.6|14124.1|14122.5|14121|284
1620700500000|2021-05-11 02:35:00|14124.7|14123.2|14127|14125.5|14129.8|14128.3|14124.3|14122.8|406
1620700800000|2021-05-11 02:40:00|14127.2|14125.7|14129.3|14127.8|14130.2|14129.1|14126.7|14125.2|432
1620701100000|2021-05-11 02:45:00|14129.2|14127.7|14127.9|14126.4|14130.8|14129.3|14127.4|14125.9|349
1620701400000|2021-05-11 02:50:00|14128|14126.5|14126.9|14126|14130|14128.5|14126.6|14125.5|359
1620701700000|2021-05-11 02:55:00|14127|14126.1|14128.3|14126.8|14128.4|14127.3|14125.5|14124|235
1620702000000|2021-05-11 03:00:00|14128.4|14126.9|14127.4|14125.9|14128.5|14127.1|14126.3|14124.8|251
1620702300000|2021-05-11 03:05:00|14127.3|14125.8|14129.5|14128|14130.4|14129.1|14126.5|14125|314
1620702600000|2021-05-11 03:10:00|14129.4|14127.9|14125.7|14124.2|14129.7|14128.3|14125.5|14124|272
1620702900000|2021-05-11 03:15:00|14125.6|14124.1|14128|14126.5|14129.3|14128.1|14125.6|14124.1|208
1620703200000|2021-05-11 03:20:00|14128.1|14126.6|14127.9|14126.4|14128.1|14126.7|14125|14123.7|342
1620703500000|2021-05-11 03:25:00|14127.8|14126.3|14126.9|14125.4|14127.9|14126.4|14125.9|14124.5|194
1620703800000|2021-05-11 03:30:00|14127.8|14126.3|14128.1|14127.2|14128.5|14127.2|14126.9|14125.6|157
1620704100000|2021-05-11 03:35:00|14128.2|14127.3|14126.1|14124.6|14129.5|14128.3|14126.1|14124.6|206
1620704400000|2021-05-11 03:40:00|14125.9|14124.4|14124.1|14122.6|14127.3|14126.1|14123.6|14122.1|189
1620704700000|2021-05-11 03:45:00|14124.2|14122.7|14122.2|14120.7|14124.6|14123.3|14121.2|14119.8|210
1620705000000|2021-05-11 03:50:00|14121.6|14120.1|14120.2|14118.7|14123.3|14121.8|14119.3|14117.8|273
1620705300000|2021-05-11 03:55:00|14120.1|14118.6|14121.3|14119.8|14121.4|14120.1|14118.7|14117.7|204
1620705600000|2021-05-11 04:00:00|14121.2|14119.7|14123.8|14122.3|14124.5|14123|14121.2|14119.7|239
1620705900000|2021-05-11 04:05:00|14123.7|14122.2|14124.8|14123.3|14125.4|14123.9|14123.7|14122.2|242
1620706200000|2021-05-11 04:10:00|14124.9|14123.4|14125|14123.5|14127.3|14125.8|14123.9|14122.5|268
1620706500000|2021-05-11 04:15:00|14124.7|14123.2|14125.7|14124.2|14125.8|14124.3|14124.2|14122.7|180
1620706800000|2021-05-11 04:20:00|14125.8|14124.3|14127.1|14125.6|14129.5|14128.3|14125.4|14123.9|242
1620707100000|2021-05-11 04:25:00|14127.2|14125.7|14129.1|14128.2|14129.5|14128.3|14126.7|14125.5|182
1620707400000|2021-05-11 04:30:00|14129|14128.1|14131.7|14130.2|14131.8|14130.4|14128.5|14127|210
1620707700000|2021-05-11 04:35:00|14131.4|14129.9|14131.4|14129.9|14133.6|14132.3|14131|14129.7|199
1620708000000|2021-05-11 04:40:00|14131.6|14130.1|14128.3|14126.8|14131.9|14130.7|14128.1|14126.8|243
1620708300000|2021-05-11 04:45:00|14128.4|14126.9|14126.9|14125.4|14130.4|14129.2|14126.2|14124.7|251
1620708600000|2021-05-11 04:50:00|14127|14125.5|14128.1|14127.2|14129.1|14127.6|14126.5|14125|182
1620708900000|2021-05-11 04:55:00|14128|14127.1|14126.2|14124.7|14128.4|14127.2|14125.3|14123.8|195
1620709200000|2021-05-11 05:00:00|14126.4|14124.9|14122.5|14121.6|14127|14125.5|14121.5|14120.4|274
1620709500000|2021-05-11 05:05:00|14122.6|14121.7|14122.5|14121|14123.6|14122.2|14121.4|14120.2|256
1620709800000|2021-05-11 05:10:00|14122.6|14121.1|14127.8|14126.3|14127.9|14126.4|14121.9|14120.5|201
1620710100000|2021-05-11 05:15:00|14127.9|14126.4|14126.6|14125.1|14128.3|14127.3|14124.3|14122.9|314
1620710400000|2021-05-11 05:20:00|14126.7|14125.2|14129.2|14127.7|14129.9|14128.4|14126.5|14125|237
1620710700000|2021-05-11 05:25:00|14129.4|14127.9|14128|14126.5|14129.7|14128.5|14127.2|14125.7|232
1620711000000|2021-05-11 05:30:00|14128.2|14126.7|14127.4|14125.9|14128.4|14126.9|14126.8|14125.7|204
1620711300000|2021-05-11 05:35:00|14127.5|14126|14126.4|14124.9|14128.5|14127|14125.5|14124|190
1620711600000|2021-05-11 05:40:00|14126.5|14125|14130.5|14129|14133.2|14131.9|14126.4|14124.9|323
1620711900000|2021-05-11 05:45:00|14130.4|14128.9|14126.4|14124.9|14130.4|14128.9|14126|14124.7|282
1620712200000|2021-05-11 05:50:00|14126.3|14124.8|14124.3|14122.8|14126.3|14125.1|14123.9|14122.4|247
1620712500000|2021-05-11 05:55:00|14124.4|14122.9|14128.3|14126.8|14131.7|14130.5|14124.3|14122.8|256
1620712800000|2021-05-11 06:00:00|14128.2|14126.7|14123.7|14122.8|14131.6|14130.6|14123|14121.7|498
1620713100000|2021-05-11 06:05:00|14123.8|14122.3|14118.1|14116.6|14124.2|14123.2|14116.9|14115.7|503
1620713400000|2021-05-11 06:10:00|14117.9|14116.4|14115.1|14113.6|14118.7|14117.2|14114.3|14112.8|358
1620713700000|2021-05-11 06:15:00|14115|14113.5|14118.9|14118|14120.7|14119.2|14113.3|14112|436
1620714000000|2021-05-11 06:20:00|14118.8|14117.9|14118.2|14116.7|14119.5|14118.2|14115.6|14114.1|401
1620714300000|2021-05-11 06:25:00|14118.3|14116.8|14112.8|14111.3|14118.5|14117|14112.4|14111.1|419
1620714600000|2021-05-11 06:30:00|14112.9|14111.4|14115|14113.5|14117.3|14116.1|14112.1|14111.2|408
1620714900000|2021-05-11 06:35:00|14115.1|14113.6|14115.3|14113.8|14119.3|14118.2|14114.1|14112.9|382
1620715200000|2021-05-11 06:40:00|14115.4|14113.9|14116.3|14114.8|14116.3|14115.3|14111.5|14110.3|423
1620715500000|2021-05-11 06:45:00|14116.2|14114.7|14116.1|14115.2|14116.3|14115.2|14114|14112.6|311
1620715800000|2021-05-11 06:50:00|14116.2|14115.3|14116|14115.1|14119.4|14118.1|14115.7|14114.5|285
1620716100000|2021-05-11 06:55:00|14115.9|14115|14111.2|14110.3|14115.9|14115|14107.4|14106.5|458
1620716400000|2021-05-11 07:00:00|14111.5|14110|14124.5|14123|14124.5|14123|14109.1|14108|849
1620716700000|2021-05-11 07:05:00|14124.6|14123.1|14117|14116.1|14125.8|14124.5|14116.8|14115.3|780
1620717000000|2021-05-11 07:10:00|14117.3|14115.8|14122.3|14120.8|14122.3|14121|14114|14112.5|901
1620717300000|2021-05-11 07:15:00|14122.1|14121.2|14119.6|14118.1|14122.1|14121.2|14114.7|14113.6|830
1620717600000|2021-05-11 07:20:00|14119.3|14118.4|14131|14130.1|14132.2|14131.2|14118.6|14117.7|843
1620717900000|2021-05-11 07:25:00|14131.1|14130.2|14129.3|14127.8|14131.3|14130.2|14125.2|14124|817
1620718200000|2021-05-11 07:30:00|14129.4|14127.9|14128.9|14127.4|14135.3|14134.2|14128.2|14127|761
1620718500000|2021-05-11 07:35:00|14128.6|14127.7|14133.3|14131.8|14134.2|14133.2|14127.1|14125.8|787
1620718800000|2021-05-11 07:40:00|14133.1|14132.2|14132.3|14130.8|14134|14132.9|14128|14126.8|638
1620719100000|2021-05-11 07:45:00|14132.4|14130.9|14134|14132.5|14137.7|14136.2|14127.2|14126.3|683
1620719400000|2021-05-11 07:50:00|14133.9|14132.4|14119.5|14118|14134.2|14132.7|14117.9|14116.6|753
1620719700000|2021-05-11 07:55:00|14119.4|14117.9|14124.9|14123.4|14125.1|14123.9|14115.8|14114.7|798
1620720000000|2021-05-11 08:00:00|14125|14123.5|14122.6|14121.7|14126.8|14125.3|14121.7|14120.4|812
1620720300000|2021-05-11 08:05:00|14122.5|14121.6|14128.9|14128|14130|14128.9|14121.6|14120.4|706
1620720600000|2021-05-11 08:10:00|14129.6|14128.1|14127.3|14125.8|14131.6|14130.6|14124.5|14123.4|663
1620720900000|2021-05-11 08:15:00|14127.4|14125.9|14123.6|14122.7|14130|14128.9|14122.4|14121.1|634
1620721200000|2021-05-11 08:20:00|14123.5|14122.6|14118.6|14117.1|14123.7|14122.7|14117.8|14116.6|730
1620721500000|2021-05-11 08:25:00|14118.5|14117|14109.3|14107.8|14120.3|14119.2|14109.1|14107.8|724
1620721800000|2021-05-11 08:30:00|14109|14108.1|14107.3|14105.8|14114.6|14113.3|14106|14104.9|685
1620722100000|2021-05-11 08:35:00|14107.4|14105.9|14113|14111.5|14115.3|14114.2|14104.6|14103.4|799
1620722400000|2021-05-11 08:40:00|14113.1|14111.6|14121.7|14120.2|14124.1|14123|14111.1|14109.9|734
1620722700000|2021-05-11 08:45:00|14121.6|14120.1|14123.5|14122|14124.8|14123.9|14120|14118.7|652
1620723000000|2021-05-11 08:50:00|14123.6|14122.1|14130.8|14129.9|14132.3|14131|14122|14120.7|670
1620723300000|2021-05-11 08:55:00|14130.6|14129.7|14141.4|14139.9|14143.7|14142.2|14130.1|14128.8|593
1620723600000|2021-05-11 09:00:00|14141.5|14140|14135.3|14133.8|14147.5|14146|14134.8|14133.6|892
1620723900000|2021-05-11 09:05:00|14135.2|14133.7|14140|14138.5|14140.3|14139|14133.8|14132.4|686
1620724200000|2021-05-11 09:10:00|14140.1|14138.6|14136.6|14135.1|14141.3|14140|14134.8|14133.5|536
1620724500000|2021-05-11 09:15:00|14136.1|14135.2|14132.8|14131.9|14137.2|14136.1|14131|14130.1|619
1620724800000|2021-05-11 09:20:00|14133.1|14131.6|14134.5|14133.6|14135.5|14134.4|14131.3|14130.4|523
1620725100000|2021-05-11 09:25:00|14134.6|14133.7|14134.6|14133.7|14136|14135.1|14131.6|14130.4|543
1620725400000|2021-05-11 09:30:00|14134.3|14133.4|14131.5|14130|14135.4|14134.4|14129.7|14128.3|461
1620725700000|2021-05-11 09:35:00|14131.6|14130.1|14132.3|14131.4|14134.3|14133|14129|14127.9|490
1620726000000|2021-05-11 09:40:00|14132.4|14131.5|14134.3|14132.8|14135.4|14134|14130.9|14129.5|471
1620726300000|2021-05-11 09:45:00|14134.2|14132.7|14136.4|14134.9|14138.3|14137.2|14132.8|14131.6|539
1620726600000|2021-05-11 09:50:00|14136.5|14135|14136.6|14135.1|14137.5|14136.4|14134.5|14133.2|476
1620726900000|2021-05-11 09:55:00|14136.5|14135|14135.6|14134.7|14136.7|14135.4|14133.1|14131.9|463
1620727200000|2021-05-11 10:00:00|14135.8|14134.3|14127.3|14125.8|14135.8|14134.3|14125.2|14123.8|522
1620727500000|2021-05-11 10:05:00|14127.4|14125.9|14132.3|14130.8|14132.4|14131.1|14127.2|14125.7|440
1620727800000|2021-05-11 10:10:00|14132|14131.1|14136.5|14135|14137.2|14135.8|14132|14131.1|439
1620728100000|2021-05-11 10:15:00|14136.4|14134.9|14143.1|14141.6|14143.7|14142.5|14135.9|14134.8|607
1620728400000|2021-05-11 10:20:00|14143.3|14141.8|14144.2|14142.7|14145.4|14144.1|14141.6|14140.6|470
1620728700000|2021-05-11 10:25:00|14144.1|14142.6|14140.2|14138.7|14147.2|14146.1|14140.2|14138.7|481
1620729000000|2021-05-11 10:30:00|14140.3|14138.8|14133.9|14133|14140.7|14139.2|14133.3|14131.8|682
1620729300000|2021-05-11 10:35:00|14134|14133.1|14137.8|14136.3|14138.4|14137.1|14133.1|14131.9|528
1620729600000|2021-05-11 10:40:00|14137.7|14136.2|14130.4|14128.9|14138.7|14137.2|14129.4|14127.9|542
1620729900000|2021-05-11 10:45:00|14130.3|14128.8|14129.2|14127.7|14131.2|14129.9|14127.6|14126.1|617
1620730200000|2021-05-11 10:50:00|14129.1|14127.6|14133.4|14131.9|14134.5|14133.2|14128.9|14127.6|470
1620730500000|2021-05-11 10:55:00|14133.5|14132|14126.8|14125.9|14133.6|14132.3|14125.4|14124.1|585
1620730800000|2021-05-11 11:00:00|14126.3|14125.3|14126|14124.5|14127.3|14125.8|14121.9|14120.6|564
1620731100000|2021-05-11 11:05:00|14125.9|14124.4|14124.7|14123.8|14127.8|14126.7|14124.4|14123.1|469
1620731400000|2021-05-11 11:10:00|14124.6|14123.7|14132.6|14131.1|14133.6|14132.3|14123.4|14122.5|481
1620731700000|2021-05-11 11:15:00|14132.5|14131|14140.4|14139.5|14140.8|14139.6|14131.6|14130.3|607
1620732000000|2021-05-11 11:20:00|14140.3|14139.4|14148.1|14147.2|14149.3|14148|14139.1|14137.8|599
1620732300000|2021-05-11 11:25:00|14148.4|14146.9|14151.2|14149.7|14151.4|14150.2|14146.6|14145.4|525
1620732600000|2021-05-11 11:30:00|14151.1|14149.6|14143.2|14141.7|14152|14150.8|14143|14141.5|548
1620732900000|2021-05-11 11:35:00|14143.1|14141.6|14143.7|14142.8|14145.7|14144.5|14141.9|14140.6|513
1620733200000|2021-05-11 11:40:00|14143.8|14142.9|14145.9|14144.4|14147.4|14146.2|14143.7|14142.5|494
1620733500000|2021-05-11 11:45:00|14146.2|14144.7|14142.1|14140.6|14148.7|14147.3|14141.7|14140.2|664
1620733800000|2021-05-11 11:50:00|14142.2|14140.7|14142.1|14141.2|14146.4|14145.3|14140.8|14139.5|491
1620734100000|2021-05-11 11:55:00|14142.3|14140.8|14146.2|14145.3|14147.7|14146.4|14142.2|14140.7|704
1620734400000|2021-05-11 12:00:00|14146.1|14145.2|14148.9|14147.4|14149.9|14149|14145.7|14144.7|615
1620734700000|2021-05-11 12:05:00|14149|14147.5|14151.4|14149.9|14154.6|14153.5|14148.9|14147.5|580
1620735000000|2021-05-11 12:10:00|14151|14150.1|14148.9|14147.4|14151.2|14150.3|14146.7|14145.7|555
1620735300000|2021-05-11 12:15:00|14149.2|14147.7|14148.2|14146.7|14150.5|14149.2|14145.8|14144.6|744
1620735600000|2021-05-11 12:20:00|14148.3|14146.8|14149.7|14148.2|14151.7|14150.3|14145.6|14144.4|691
1620735900000|2021-05-11 12:25:00|14149.6|14148.7|14147.1|14146.2|14154.4|14153.1|14147|14146.1|620
1620736200000|2021-05-11 12:30:00|14147|14146.1|14143.1|14142.2|14147|14146.1|14141.4|14140.3|827
1620736500000|2021-05-11 12:35:00|14143|14142.1|14144.2|14143.3|14147.2|14146|14141.3|14140.2|673
1620736800000|2021-05-11 12:40:00|14144.3|14142.8|14146.9|14146|14149.7|14148.6|14144.1|14142.8|635
1620737100000|2021-05-11 12:45:00|14146.8|14145.9|14150.1|14149.2|14156|14155.1|14146.3|14145.1|669
1620737400000|2021-05-11 12:50:00|14150|14149.1|14152.1|14151.2|14158.5|14157.6|14149.8|14148.6|707
1620737700000|2021-05-11 12:55:00|14151.9|14151|14152|14151.1|14158.2|14157.3|14151|14149.7|771
1620738000000|2021-05-11 13:00:00|14152.2|14151.3|14150.2|14149.3|14153.3|14152.1|14146.8|14145.7|1069
1620738300000|2021-05-11 13:05:00|14149.9|14149|14146.2|14145.3|14158.1|14157.2|14145.5|14144.3|1032
1620738600000|2021-05-11 13:10:00|14146.3|14145.4|14143.8|14142.9|14148.8|14147.6|14142|14140.7|1071
1620738900000|2021-05-11 13:15:00|14143.9|14143|14131.2|14129.7|14145.3|14144.1|14129.9|14128.7|1060
1620739200000|2021-05-11 13:20:00|14131.3|14129.8|14122|14121.1|14132|14130.6|14117.3|14115.8|867
1620739500000|2021-05-11 13:25:00|14122.4|14120.9|14130.2|14129.3|14130.7|14129.3|14122|14120.9|646
1620739800000|2021-05-11 13:30:00|14130.3|14129.4|14125.3|14124.4|14133.4|14132.4|14124.8|14123.6|774
1620740100000|2021-05-11 13:35:00|14125.5|14124.6|14128.2|14127.3|14133.3|14132.4|14121.9|14121|668
1620740400000|2021-05-11 13:40:00|14128|14127.1|14139|14138.1|14140.4|14139.2|14127.4|14126.5|675
1620740700000|2021-05-11 13:45:00|14138.9|14138|14132.3|14131.4|14139.3|14138.3|14131.8|14130.7|890
1620741000000|2021-05-11 13:50:00|14132.4|14131.5|14143.8|14142.9|14146.3|14145|14131.3|14130.3|1057
1620741300000|2021-05-11 13:55:00|14143.6|14142.7|14154.9|14153.4|14156.6|14155.1|14140.2|14139|1195
1620741600000|2021-05-11 14:00:00|14154.8|14153.3|14151.7|14150.8|14155|14154.1|14147.5|14146.3|1148
1620741900000|2021-05-11 14:05:00|14151.6|14150.7|14140|14139.1|14154.9|14153.8|14139.8|14138.8|990
1620742200000|2021-05-11 14:10:00|14140.1|14139.2|14136.1|14135.2|14143.2|14142.3|14135.5|14134.6|860
1620742500000|2021-05-11 14:15:00|14136.2|14135.3|14139.7|14138.2|14140.2|14139.2|14131|14129.8|850
1620742800000|2021-05-11 14:20:00|14139.8|14138.3|14142.9|14141.4|14149.6|14148.1|14139.8|14138.3|876
1620743100000|2021-05-11 14:25:00|14142.8|14141.3|14141.9|14140.4|14143.7|14142.6|14133.6|14132.5|969
1620743400000|2021-05-11 14:30:00|14142.3|14140.8|14140.1|14138.6|14142.4|14141.1|14136.1|14135.2|938
1620743700000|2021-05-11 14:35:00|14140.3|14138.8|14143.4|14142.5|14144.5|14143.3|14139|14137.7|788
1620744000000|2021-05-11 14:40:00|14143.3|14142.4|14139.6|14138.1|14144.3|14143.4|14136.4|14135.4|874
1620744300000|2021-05-11 14:45:00|14139.5|14138|14147.6|14146.1|14149.2|14148.3|14133.7|14132.7|1202
1620744600000|2021-05-11 14:50:00|14147.7|14146.8|14144.9|14144|14148.6|14147.4|14141.7|14140.5|1093
1620744900000|2021-05-11 14:55:00|14144.8|14143.9|14144.5|14143.6|14151.7|14150.7|14142.7|14141.8|1142
1620745200000|2021-05-11 15:00:00|14144.4|14143.5|14131.3|14129.8|14146.9|14145.6|14131|14129.7|1244
1620745500000|2021-05-11 15:05:00|14131.4|14129.9|14140|14138.5|14140.4|14139.2|14130.9|14129.8|871
1620745800000|2021-05-11 15:10:00|14139.2|14138.3|14142.5|14141|14142.5|14141.3|14136.7|14135.7|627
1620746100000|2021-05-11 15:15:00|14142.4|14140.9|14147.4|14145.9|14150.5|14149.2|14140|14138.9|953
1620746400000|2021-05-11 15:20:00|14147|14146.1|14151|14150.1|14151.5|14150.4|14146.9|14145.8|673
1620746700000|2021-05-11 15:25:00|14151.1|14150.2|14155|14154.1|14156|14154.6|14149.8|14148.9|671
1620747000000|2021-05-11 15:30:00|14155.1|14154.2|14151|14150.1|14155.2|14154.3|14151|14150|759
1620747300000|2021-05-11 15:35:00|14151.1|14150.2|14152.8|14151.9|14154.3|14153.1|14149.3|14148.2|707
1620747600000|2021-05-11 15:40:00|14152.9|14152|14149.9|14149|14154.5|14153.2|14145.2|14143.7|806
1620747900000|2021-05-11 15:45:00|14150.1|14149.2|14152.6|14151.7|14154.2|14153.1|14148.9|14147.9|797
1620748200000|2021-05-11 15:50:00|14152.7|14151.8|14152.5|14151.6|14153.1|14152.1|14149|14147.7|718
1620748500000|2021-05-11 15:55:00|14152.9|14151.4|14149.1|14147.6|14154.3|14153.1|14147.1|14145.8|743
1620748800000|2021-05-11 16:00:00|14149.2|14147.7|14150.5|14149|14152.7|14151.4|14145.5|14144.3|970
1620749100000|2021-05-11 16:05:00|14150.4|14148.9|14150.3|14148.8|14154|14152.7|14147.8|14146.7|813
1620749400000|2021-05-11 16:10:00|14150.5|14149|14152|14151.1|14153.4|14152.2|14148.4|14147.3|835
1620749700000|2021-05-11 16:15:00|14152.1|14151.2|14152.8|14151.9|14154|14152.9|14150.6|14149.4|846
1620750000000|2021-05-11 16:20:00|14152.9|14152|14151.4|14149.9|14154.1|14153|14151|14149.9|655
1620750300000|2021-05-11 16:25:00|14151.3|14149.8|14149.9|14149|14152|14150.9|14147.5|14146.3|696
1620750600000|2021-05-11 16:30:00|14149.8|14148.9|14153.2|14152.3|14153.5|14152.4|14149|14147.9|538
1620750900000|2021-05-11 16:35:00|14153|14152.1|14164.8|14163.3|14165.7|14164.2|14153|14152.1|615
1620751200000|2021-05-11 16:40:00|14164.7|14163.2|14160.4|14158.9|14167.1|14166.2|14159.4|14158.4|703
1620751500000|2021-05-11 16:45:00|14160.1|14159.2|14163.7|14162.2|14164.5|14163.4|14159.8|14158.7|502
1620751800000|2021-05-11 16:50:00|14163.6|14162.1|14161.5|14160|14164.3|14163.3|14159.2|14157.9|487
1620752100000|2021-05-11 16:55:00|14161.4|14159.9|14165.2|14164.3|14166.3|14165.1|14161|14159.9|562
1620752400000|2021-05-11 17:00:00|14165.1|14164.2|14166.2|14165.3|14166.2|14165.3|14161.2|14160.3|611
1620752700000|2021-05-11 17:05:00|14166.1|14165.2|14163|14162.1|14166.4|14165.5|14161.9|14160.8|451
1620753000000|2021-05-11 17:10:00|14162.9|14162|14160.5|14159|14164.8|14163.5|14159.2|14158.3|531
1620753300000|2021-05-11 17:15:00|14160.4|14158.9|14155.9|14155|14161.2|14160.1|14155.6|14154.7|719
1620753600000|2021-05-11 17:20:00|14156|14155.1|14155.3|14153.8|14157.2|14156.2|14154.8|14153.7|549
1620753900000|2021-05-11 17:25:00|14155.4|14153.9|14157.3|14156.4|14157.4|14156.5|14154.8|14153.5|415
1620754200000|2021-05-11 17:30:00|14157.2|14156.3|14156.1|14155.2|14158|14156.8|14155.5|14154.4|402
1620754500000|2021-05-11 17:35:00|14156.3|14155.4|14154.2|14153.3|14158.4|14157.3|14150.4|14149.2|565
1620754800000|2021-05-11 17:40:00|14154.1|14153.2|14156.1|14155.2|14157.5|14156.3|14153.9|14153|467
1620755100000|2021-05-11 17:45:00|14156|14155.1|14157.1|14156.2|14157.4|14156.4|14155.1|14154.2|437
1620755400000|2021-05-11 17:50:00|14157.2|14156.3|14153.1|14152.2|14157.3|14156.4|14150.9|14150|420
1620755700000|2021-05-11 17:55:00|14153.2|14152.3|14162|14161.1|14163.5|14162.3|14152.1|14151.2|623
1620756000000|2021-05-11 18:00:00|14162.1|14161.2|14156.1|14155.2|14162.5|14161.3|14156.1|14155.2|624
1620756300000|2021-05-11 18:05:00|14156.2|14155.3|14150|14149.1|14157.3|14156.2|14149.6|14148.4|575
1620756600000|2021-05-11 18:10:00|14150.4|14148.9|14151|14150.1|14151.3|14150.3|14147.9|14147|466
1620756900000|2021-05-11 18:15:00|14151.1|14150.2|14153|14151.5|14153.4|14152.5|14149.7|14148.8|403
1620757200000|2021-05-11 18:20:00|14153.1|14151.6|14151.1|14150.2|14154.1|14153.2|14150.3|14149.1|512
1620757500000|2021-05-11 18:25:00|14151.2|14150.3|14155.2|14154.3|14156.3|14155.4|14150.9|14150|481
1620757800000|2021-05-11 18:30:00|14155.1|14154.2|14152.9|14152|14155.1|14154.2|14150.3|14149.4|660
1620758100000|2021-05-11 18:35:00|14153|14152.1|14153.5|14152.6|14156.6|14155.6|14153|14152.1|568
1620758400000|2021-05-11 18:40:00|14153.3|14152.4|14155.1|14154.2|14155.2|14154.3|14151.7|14150.5|421
1620758700000|2021-05-11 18:45:00|14155.2|14154.3|14154.9|14154|14155.4|14154.4|14150.8|14149.9|509
1620759000000|2021-05-11 18:50:00|14154.8|14153.9|14157.5|14156.6|14157.6|14156.6|14153.9|14153|456
1620759300000|2021-05-11 18:55:00|14157.4|14156.5|14158.4|14156.9|14160.4|14159.5|14157.2|14156.1|534
1620759600000|2021-05-11 19:00:00|14158.5|14157|14153|14152.1|14159.2|14158.3|14152.6|14151.4|479
1620759900000|2021-05-11 19:05:00|14152.9|14152|14152|14151.1|14154.2|14153.3|14152|14151|345
1620760200000|2021-05-11 19:10:00|14152.1|14151.2|14153.4|14151.9|14153.6|14152.5|14150.9|14149.9|413
1620760500000|2021-05-11 19:15:00|14153.5|14152|14154.4|14152.9|14155.4|14154.2|14153|14151.8|511
1620760800000|2021-05-11 19:20:00|14154.3|14152.8|14151.3|14150.4|14154.5|14153.2|14150|14148.9|426
1620761100000|2021-05-11 19:25:00|14151.6|14150.1|14150.6|14149.1|14153|14151.7|14149.1|14148|511
1620761400000|2021-05-11 19:30:00|14150.5|14149|14146.2|14145.3|14151.2|14149.7|14146.2|14145|487
1620761700000|2021-05-11 19:35:00|14146.3|14145.4|14146.3|14144.8|14148.6|14147.1|14145|14143.9|529
1620762000000|2021-05-11 19:40:00|14146.4|14144.9|14146.1|14145.2|14148.9|14147.6|14145.3|14144.4|473
1620762300000|2021-05-11 19:45:00|14146|14145.1|14147.7|14146.2|14149.6|14148.4|14144.9|14143.7|430
1620762600000|2021-05-11 19:50:00|14147.6|14146.1|14144|14143.1|14147.9|14146.7|14143.1|14142.1|538
1620762900000|2021-05-11 19:55:00|14143.9|14143|14143|14142.1|14144.4|14143.2|14141.3|14140.4|536
1620763200000|2021-05-11 20:00:00|14143.1|14142.2|14142.2|14141.3|14144.1|14143|14141.6|14140.4|325
1620763500000|2021-05-11 20:05:00|14142.3|14141.4|14142.1|14141.2|14142.4|14141.5|14142|14141.1|106
1620763800000|2021-05-11 20:10:00|14142|14141.1|14140.4|14138.9|14142.4|14141.3|14139.1|14138|122
1620764100000|2021-05-11 20:15:00|14140.5|14139|14139.5|14138.6|14140.5|14139.3|14139|14137.5|122
1620764400000|2021-05-11 20:20:00|14139.4|14138.5|14140.5|14139|14140.8|14139.5|14139.1|14138|95
1620764700000|2021-05-11 20:25:00|14140.4|14138.9|14143.2|14142.3|14143.7|14142.4|14140.1|14138.9|125
1620765000000|2021-05-11 20:30:00|14143.3|14142.4|14141.2|14140.3|14143.3|14142.4|14140.9|14139.7|137
1620765300000|2021-05-11 20:35:00|14141.1|14140.2|14141.6|14140.1|14141.7|14140.6|14140.9|14140|85
1620765600000|2021-05-11 20:40:00|14141.3|14140.4|14141.3|14140.4|14141.7|14140.6|14141.1|14140|90
1620765900000|2021-05-11 20:45:00|14141.2|14140.3|14141.6|14140.1|14141.7|14140.4|14140.7|14139.2|171
1620766200000|2021-05-11 20:50:00|14141.4|14139.9|14139.8|14138.3|14141.7|14140.5|14139|14137.9|336
1620766500000|2021-05-11 20:55:00|14139.7|14138.2|14147.8|14138.5|14150.9|14142.1|14139.5|14137|548
1620766800000|2021-05-11 21:00:00|14146.7|14138.8|14147.7|14139.3|14148.5|14139.6|14146.7|14137.9|44
1620767100000|2021-05-11 21:05:00|14147.8|14137.8|14147.9|14143.5|14151.6|14145.1|14147.3|14137.5|1495
1620767400000|2021-05-11 21:10:00|14148.3|14144.1|14149|14144.9|14150|14144.9|14146.8|14142.7|1507
1620767700000|2021-05-11 21:15:00|14148.2|14143.8|14146.9|14143.3|14149.3|14143.9|14145.9|14142.9|117
1620768000000|2021-05-11 21:20:00|14147.1|14143.4|14146|14143.3|14154.1|14144.1|14145.7|14142.5|149
1620768300000|2021-05-11 21:25:00|14146.9|14143.5|14148.9|14143.1|14152.9|14143.7|14145.9|14141.9|150
1620768600000|2021-05-11 21:30:00|14149.1|14143.2|14147.1|14142.4|14152|14144.9|14146.4|14140.8|182
1620768900000|2021-05-11 21:35:00|14146.5|14141.6|14145.1|14137|14152.8|14144.1|14145.1|14137|215
1620769200000|2021-05-11 21:40:00|14145.6|14137.1|14143.9|14137|14148.4|14141|14142.6|14135.2|289
1620769500000|2021-05-11 21:45:00|14143.8|14137.4|14148.3|14141.9|14148.6|14142.4|14143|14136.3|1373
1620769800000|2021-05-11 21:50:00|14148.7|14141.4|14145.6|14138.7|14149.1|14143.7|14143.9|14137.5|170
1620770100000|2021-05-11 21:55:00|14145.7|14138.8|14147.5|14139|14148.1|14142.2|14143.5|14138.2|574
1620770400000|2021-05-11 22:00:00|14147.3|14139.5|14149.4|14144.5|14152.1|14144.9|14146.2|14138.8|784
1620770700000|2021-05-11 22:05:00|14149.2|14143.9|14147.2|14144.5|14152.4|14145.6|14146.6|14141.6|1137
1620771000000|2021-05-11 22:10:00|14148.4|14144.1|14144.1|14140.3|14152.4|14145|14143.8|14138.9|1555
1620771300000|2021-05-11 22:15:00|14145|14140|14142.7|14137.6|14146.5|14142.8|14141.9|14136.2|711
1620771600000|2021-05-11 22:20:00|14142.4|14137.8|14140.7|14136.8|14146.4|14140.1|14139.8|14132.8|1087
1620771900000|2021-05-11 22:25:00|14140.3|14136.4|14140.1|14137|14148.7|14139.6|14139.6|14133.3|1010
1620772200000|2021-05-11 22:30:00|14140|14136.9|14139.3|14137.8|14141.2|14138.1|14138.8|14136|303
1620772500000|2021-05-11 22:35:00|14139.4|14137.9|14139|14137.5|14142|14139.3|14138.9|14136|324
1620772800000|2021-05-11 22:40:00|14139.5|14138|14139.9|14138.4|14141.6|14139.1|14138.9|14136.7|361
1620773100000|2021-05-11 22:45:00|14140.2|14138.7|14139.8|14137.5|14140.9|14138.7|14139.1|14136.5|313
1620773400000|2021-05-11 22:50:00|14139.5|14138|14141.9|14139.4|14142.1|14140.3|14139.4|14137.1|318
1620773700000|2021-05-11 22:55:00|14141.8|14139.5|14142.3|14140.8|14143.2|14141.3|14141.3|14139.5|374
1620774000000|2021-05-11 23:00:00|14142.2|14140.7|14140.3|14138.8|14142.6|14141|14139.2|14137.7|254
1620774300000|2021-05-11 23:05:00|14140.8|14138.2|14139.1|14137.6|14140.8|14139.1|14139|14137.1|154
1620774600000|2021-05-11 23:10:00|14139.3|14137.2|14138.5|14137|14140|14138.2|14137.9|14136|215
1620774900000|2021-05-11 23:15:00|14138.3|14136.8|14138.3|14136.8|14139.2|14137.6|14137.7|14136.4|141
1620775200000|2021-05-11 23:20:00|14138.4|14136.9|14139.9|14138.4|14140.1|14138.8|14138.3|14136.8|127
1620775500000|2021-05-11 23:25:00|14139.8|14138.3|14139.2|14137.7|14140.5|14139.1|14139.2|14137.7|123
1620775800000|2021-05-11 23:30:00|14139.1|14137.6|14139.7|14138.2|14140.1|14138.4|14138.8|14137|145
1620776100000|2021-05-11 23:35:00|14139.8|14138.3|14139.3|14137.8|14141.2|14139.1|14139.2|14137.7|167
1620776400000|2021-05-11 23:40:00|14139.4|14137.9|14139|14137.5|14140.6|14138.5|14138.9|14137.4|167
1620776700000|2021-05-11 23:45:00|14139.3|14137.8|14136.3|14134.8|14140.9|14138.9|14134.9|14133.4|242
1620777000000|2021-05-11 23:50:00|14136.4|14134.9|14139|14137.5|14139.1|14137.6|14135|14133.5|251
1620777300000|2021-05-11 23:55:00|14138.9|14137.4|14136.3|14134.8|14139.9|14137.7|14136|14134.3|263
1620777600000|2021-05-12 00:00:00|14136.2|14134.7|14137.9|14136.4|14138.7|14137.2|14135.4|14133.9|307
1620777900000|2021-05-12 00:05:00|14138|14136.5|14141.2|14139.7|14143.3|14141.8|14137.9|14136.4|321
1620778200000|2021-05-12 00:10:00|14141.1|14139.6|14139.5|14138|14141.2|14139.7|14139.2|14137.7|144
1620778500000|2021-05-12 00:15:00|14139.8|14138.3|14137.5|14136|14140.1|14138.6|14136.7|14135.5|256
1620778800000|2021-05-12 00:20:00|14137.4|14135.9|14136.4|14134.9|14138.4|14137.2|14136.2|14134.7|206
1620779100000|2021-05-12 00:25:00|14136.3|14134.8|14135.3|14133.8|14136.4|14134.9|14134|14132.6|218
1620779400000|2021-05-12 00:30:00|14135.4|14133.9|14130.2|14128.7|14136.1|14134.8|14130.2|14128.7|370
1620779700000|2021-05-12 00:35:00|14130.1|14128.6|14129.3|14127.8|14130.5|14129.2|14128.3|14126.8|318
1620780000000|2021-05-12 00:40:00|14129.2|14127.7|14126.3|14124.8|14129.5|14128.3|14123.6|14122.1|462
1620780300000|2021-05-12 00:45:00|14126.4|14124.9|14127.3|14125.8|14128.9|14127.4|14124.7|14123.2|472
1620780600000|2021-05-12 00:50:00|14127.2|14125.7|14124.5|14123|14128.8|14127.3|14124.3|14122.8|410
1620780900000|2021-05-12 00:55:00|14124.7|14123.2|14127.4|14125.9|14127.6|14126.3|14122.4|14121.4|526
1620781200000|2021-05-12 01:00:00|14127.2|14126.3|14124|14123.1|14127.5|14126.3|14123.9|14122.4|507
1620781500000|2021-05-12 01:05:00|14124.3|14122.8|14127.3|14125.8|14128.9|14127.4|14122|14120.7|555
1620781800000|2021-05-12 01:10:00|14126.9|14125.4|14123.5|14122|14128.3|14127.1|14122.7|14121.4|502
1620782100000|2021-05-12 01:15:00|14123.6|14122.1|14125.3|14123.8|14125.9|14124.4|14123.3|14121.8|405
1620782400000|2021-05-12 01:20:00|14125.2|14123.7|14120.8|14119.3|14126.1|14124.8|14119.1|14117.6|438
1620782700000|2021-05-12 01:25:00|14120.9|14119.4|14117.9|14116.4|14120.9|14119.6|14116.7|14115.3|397
1620783000000|2021-05-12 01:30:00|14117.4|14115.9|14120.3|14118.8|14123.3|14121.8|14117.4|14115.9|561
1620783300000|2021-05-12 01:35:00|14120.4|14118.9|14116.8|14115.9|14121.1|14119.6|14115|14113.7|633
1620783600000|2021-05-12 01:40:00|14116.9|14116|14118.1|14117.2|14119.3|14117.8|14115|14113.6|553
1620783900000|2021-05-12 01:45:00|14118|14117.1|14120.1|14118.6|14121.4|14120|14117.1|14115.7|513
1620784200000|2021-05-12 01:50:00|14120.2|14118.7|14121.4|14119.9|14122.3|14121.1|14119.2|14118|386
1620784500000|2021-05-12 01:55:00|14121.5|14120|14122|14120.5|14123.6|14122.5|14121.5|14120|300
1620784800000|2021-05-12 02:00:00|14122.1|14120.6|14120.2|14118.7|14123|14121.6|14118.2|14116.8|520
1620785100000|2021-05-12 02:05:00|14120.3|14118.8|14121.5|14120|14124.5|14123|14119.9|14118.4|351
1620785400000|2021-05-12 02:10:00|14121.4|14119.9|14122.3|14120.8|14123.3|14121.8|14120.1|14118.6|311
1620785700000|2021-05-12 02:15:00|14122.4|14120.9|14120.4|14118.9|14122.4|14121|14118.3|14116.8|302
1620786000000|2021-05-12 02:20:00|14120.3|14118.8|14119.4|14117.9|14121.5|14120|14118.1|14116.6|334
1620786300000|2021-05-12 02:25:00|14119.5|14118|14118.2|14116.7|14121.1|14119.6|14117.2|14115.8|296
1620786600000|2021-05-12 02:30:00|14118.3|14116.8|14117.1|14115.6|14120|14118.5|14116.9|14115.6|396
1620786900000|2021-05-12 02:35:00|14117|14116.1|14115.7|14114.2|14117.7|14116.3|14115.3|14113.9|400
1620787200000|2021-05-12 02:40:00|14115.8|14114.3|14119.6|14118.1|14119.6|14118.4|14115.8|14114.3|298
1620787500000|2021-05-12 02:45:00|14119.5|14118|14118.4|14116.9|14120.6|14119.4|14118.1|14116.8|193
1620787800000|2021-05-12 02:50:00|14118.3|14116.8|14114.9|14113.4|14118.9|14117.4|14114.4|14112.9|296
1620788100000|2021-05-12 02:55:00|14115|14113.5|14113.5|14112|14116.2|14114.7|14113.3|14111.8|408
1620788400000|2021-05-12 03:00:00|14113.6|14112.1|14115.9|14114.4|14116.1|14114.6|14113.4|14111.9|294
1620788700000|2021-05-12 03:05:00|14116|14114.5|14117.4|14115.9|14117.5|14116|14115.3|14113.8|315
1620789000000|2021-05-12 03:10:00|14117.3|14115.8|14116.4|14114.9|14118.2|14117.1|14116.1|14114.7|289
1620789300000|2021-05-12 03:15:00|14116.2|14114.7|14117.7|14116.2|14117.8|14116.5|14114.1|14112.7|376
1620789600000|2021-05-12 03:20:00|14117.8|14116.3|14116.1|14114.6|14117.8|14116.3|14115.3|14113.9|383
1620789900000|2021-05-12 03:25:00|14116.2|14114.7|14116.2|14114.7|14116.6|14115.1|14112.6|14111.1|471
1620790200000|2021-05-12 03:30:00|14116.3|14114.8|14118.5|14117|14118.7|14117.4|14115.3|14113.8|324
1620790500000|2021-05-12 03:35:00|14118.6|14117.1|14113.5|14112|14119.3|14117.8|14113.2|14111.7|272
1620790800000|2021-05-12 03:40:00|14114.1|14112.6|14115.2|14113.7|14115.9|14114.4|14113.6|14112.2|279
1620791100000|2021-05-12 03:45:00|14115.1|14113.6|14109.2|14107.7|14115.4|14114.2|14108.3|14106.8|488
1620791400000|2021-05-12 03:50:00|14109.3|14107.8|14110.2|14109.3|14110.6|14109.3|14108.5|14107|434
1620791700000|2021-05-12 03:55:00|14110.6|14109.7|14109.5|14108|14111.4|14109.9|14108.8|14107.3|281
1620792000000|2021-05-12 04:00:00|14109.6|14108.1|14110.2|14108.7|14111.6|14110.1|14108.4|14107.1|378
1620792300000|2021-05-12 04:05:00|14110.4|14109.5|14111.8|14110.3|14112.4|14111.1|14110.3|14109.2|300
1620792600000|2021-05-12 04:10:00|14111.9|14110.4|14115.3|14113.8|14115.4|14114|14111.7|14110.3|416
1620792900000|2021-05-12 04:15:00|14115.4|14113.9|14113.4|14111.9|14115.6|14114.5|14112.2|14110.9|372
1620793200000|2021-05-12 04:20:00|14113.3|14111.8|14114.4|14112.9|14114.5|14113.4|14111.2|14109.7|330
1620793500000|2021-05-12 04:25:00|14114.5|14113|14114.6|14113.1|14114.9|14114|14113|14111.5|323
1620793800000|2021-05-12 04:30:00|14114.7|14113.2|14115.4|14113.9|14116.4|14115.1|14114.3|14112.8|389
1620794100000|2021-05-12 04:35:00|14115.3|14113.8|14116.5|14115|14116.5|14115|14113.3|14111.8|214
1620794400000|2021-05-12 04:40:00|14116.4|14114.9|14116.3|14114.8|14116.4|14115|14114.8|14113.5|206
1620794700000|2021-05-12 04:45:00|14116.4|14114.9|14117.3|14115.8|14118|14116.5|14115.7|14114.7|229
1620795000000|2021-05-12 04:50:00|14117.4|14115.9|14117|14116.1|14118.1|14116.8|14116.5|14115.1|227
1620795300000|2021-05-12 04:55:00|14117.1|14116.2|14115.5|14114|14117.9|14116.5|14115.5|14114|230
1620795600000|2021-05-12 05:00:00|14115.4|14113.9|14120.4|14118.9|14120.4|14118.9|14115.3|14113.8|350
1620795900000|2021-05-12 05:05:00|14120.3|14118.8|14122.1|14121.2|14122.6|14121.3|14120|14118.6|221
1620796200000|2021-05-12 05:10:00|14122.2|14120.7|14121.4|14119.9|14122.4|14120.9|14120.2|14118.7|313
1620796500000|2021-05-12 05:15:00|14121.5|14120|14119.4|14117.9|14121.7|14120.4|14119.1|14117.6|188
1620796800000|2021-05-12 05:20:00|14119.5|14118|14122.4|14120.9|14123.4|14121.9|14119.2|14117.7|240
1620797100000|2021-05-12 05:25:00|14122.5|14121|14123.5|14122|14125.6|14124.2|14122.1|14120.7|259
1620797400000|2021-05-12 05:30:00|14123.6|14122.1|14124.2|14122.7|14124.8|14123.3|14122.1|14120.6|253
1620797700000|2021-05-12 05:35:00|14124.3|14122.8|14123.3|14121.8|14126|14124.6|14122.8|14121.3|290
1620798000000|2021-05-12 05:40:00|14123.5|14122|14120.4|14118.9|14123.8|14122.3|14120.4|14118.9|213
1620798300000|2021-05-12 05:45:00|14120.5|14119|14119.4|14117.9|14121.4|14119.9|14118.1|14116.7|306
1620798600000|2021-05-12 05:50:00|14119.3|14117.8|14118.5|14117|14120.4|14118.9|14118.3|14116.8|357
1620798900000|2021-05-12 05:55:00|14118.4|14116.9|14121.9|14111.9|14125.1|14117.4|14115.6|14110.2|588
1620799200000|2021-05-12 06:00:00|14122.2|14113.2|14127.8|14126.3|14127.8|14126.7|14120.2|14111.5|658
1620799500000|2021-05-12 06:05:00|14127.7|14126.2|14129.4|14127.9|14132.2|14130.7|14127.7|14126.2|639
1620799800000|2021-05-12 06:10:00|14129.5|14128|14127|14125.5|14130.6|14129.1|14126.9|14125.4|356
1620800100000|2021-05-12 06:15:00|14127.1|14125.6|14134.5|14133|14135.1|14133.9|14127|14125.6|388
1620800400000|2021-05-12 06:20:00|14134.4|14132.9|14129.4|14127.9|14134.7|14133.2|14128.7|14127.2|341
1620800700000|2021-05-12 06:25:00|14129.5|14128|14132.1|14131.2|14132.8|14131.3|14127.6|14126.1|460
1620801000000|2021-05-12 06:30:00|14132|14131.1|14126.8|14125.9|14133.7|14132.4|14125.8|14124.6|536
1620801300000|2021-05-12 06:35:00|14126.9|14126|14131.7|14130.2|14134.6|14133.5|14126.7|14125.6|502
1620801600000|2021-05-12 06:40:00|14131.6|14130.1|14131.7|14130.2|14134|14132.5|14129.6|14128.4|415
1620801900000|2021-05-12 06:45:00|14131.8|14130.3|14130|14129.1|14133.5|14132.5|14128.3|14127.3|481
1620802200000|2021-05-12 06:50:00|14130.1|14129.2|14137|14135.5|14139.4|14138.3|14129.8|14128.7|452
1620802500000|2021-05-12 06:55:00|14137.1|14135.6|14134.4|14132.9|14137.7|14136.4|14132.5|14131|520
1620802800000|2021-05-12 07:00:00|14134.5|14133|14135|14134.1|14140.5|14139.4|14131.8|14130.7|899
1620803100000|2021-05-12 07:05:00|14134.9|14134|14135.3|14133.8|14141.5|14140|14134.3|14133.2|715
1620803400000|2021-05-12 07:10:00|14135.9|14134.4|14129.9|14128.4|14136|14134.6|14127.9|14126.7|731
1620803700000|2021-05-12 07:15:00|14130|14128.5|14132.9|14131.4|14138.9|14137.9|14129.5|14128|666
1620804000000|2021-05-12 07:20:00|14133|14131.5|14135.1|14134.2|14138.7|14137.2|14133|14131.5|717
1620804300000|2021-05-12 07:25:00|14134.9|14134|14139.2|14137.7|14141.3|14139.8|14134.4|14132.9|716
1620804600000|2021-05-12 07:30:00|14139.1|14137.6|14145.2|14144.3|14146.1|14144.6|14137.7|14136.2|865
1620804900000|2021-05-12 07:35:00|14145.1|14144.2|14140.2|14138.7|14148.5|14147.4|14139.9|14138.7|613
1620805200000|2021-05-12 07:40:00|14140.3|14138.8|14142.2|14141.3|14145.4|14144|14139.6|14138.2|587
1620805500000|2021-05-12 07:45:00|14142.3|14141.4|14145.4|14144.5|14147.3|14146|14142.2|14140.7|607
1620805800000|2021-05-12 07:50:00|14145.3|14144.4|14145.3|14143.8|14150|14149.1|14144.1|14142.9|655
1620806100000|2021-05-12 07:55:00|14145.4|14143.9|14136.3|14134.8|14148.5|14147.1|14135.4|14133.9|677
1620806400000|2021-05-12 08:00:00|14136.2|14134.7|14132.3|14130.8|14139|14137.6|14132|14130.6|589
1620806700000|2021-05-12 08:05:00|14132|14131.1|14130.3|14128.8|14134.5|14133.2|14128.4|14126.9|690
1620807000000|2021-05-12 08:10:00|14130.2|14128.7|14128.2|14127.3|14130.8|14129.5|14125.6|14124.3|646
1620807300000|2021-05-12 08:15:00|14128.1|14127.2|14135.7|14134.2|14135.8|14134.7|14127.1|14125.7|653
1620807600000|2021-05-12 08:20:00|14135.6|14134.1|14138.7|14137.2|14138.9|14137.4|14131.8|14130.3|528
1620807900000|2021-05-12 08:25:00|14138.6|14137.1|14137.1|14136.2|14141.6|14140.1|14137|14135.9|528
1620808200000|2021-05-12 08:30:00|14136.9|14136|14139.2|14138.3|14139.6|14138.3|14134.4|14133|499
1620808500000|2021-05-12 08:35:00|14139.1|14138.2|14135.4|14133.9|14140.1|14138.9|14131.3|14129.9|592
1620808800000|2021-05-12 08:40:00|14135.5|14134|14134.7|14133.2|14136.7|14135.4|14131.2|14129.7|600
1620809100000|2021-05-12 08:45:00|14134.6|14133.1|14139.5|14138|14139.6|14138.4|14133.7|14132.4|585
1620809400000|2021-05-12 08:50:00|14139.4|14137.9|14137.6|14136.1|14140.1|14138.7|14134.9|14133.9|447
1620809700000|2021-05-12 08:55:00|14137.5|14136|14142.4|14140.9|14142.9|14141.4|14137.1|14135.8|455
1620810000000|2021-05-12 09:00:00|14142.3|14140.8|14143.2|14142.3|14147.1|14146.2|14141.6|14140.1|495
1620810300000|2021-05-12 09:05:00|14143.8|14142.9|14142.2|14141.3|14144.5|14143.3|14138.8|14137.8|459
1620810600000|2021-05-12 09:10:00|14142.4|14141.5|14142.8|14141.9|14145.6|14144.5|14141.3|14139.8|503
1620810900000|2021-05-12 09:15:00|14142.9|14142|14140.6|14139.1|14143.6|14142.3|14138.8|14137.6|476
1620811200000|2021-05-12 09:20:00|14140.5|14139|14135.2|14133.7|14142.9|14142|14126.8|14125.5|1058
1620811500000|2021-05-12 09:25:00|14135.1|14133.6|14129.3|14127.8|14135.8|14134.5|14128|14126.8|568
1620811800000|2021-05-12 09:30:00|14129.2|14127.7|14130.2|14128.7|14134.8|14133.3|14128.6|14127.1|537
1620812100000|2021-05-12 09:35:00|14130.3|14128.8|14127.6|14126.1|14130.5|14129|14125.4|14124.5|592
1620812400000|2021-05-12 09:40:00|14127.5|14126.6|14134.4|14132.9|14135.2|14133.9|14127.2|14125.7|441
1620812700000|2021-05-12 09:45:00|14134.5|14133|14137.5|14136|14139.5|14138|14133.1|14131.9|476
1620813000000|2021-05-12 09:50:00|14137.7|14136.2|14138.8|14137.9|14140.6|14139.4|14136|14134.8|467
1620813300000|2021-05-12 09:55:00|14138.9|14138|14135.9|14135|14139.9|14139|14135.6|14134.7|444
1620813600000|2021-05-12 10:00:00|14135.7|14134.8|14129.3|14127.8|14135.9|14135|14127.4|14126.5|509
1620813900000|2021-05-12 10:05:00|14128.8|14127.9|14135|14134.1|14135|14134.1|14128.2|14127|439
1620814200000|2021-05-12 10:10:00|14134.9|14134|14135.1|14134.2|14137.4|14136.2|14132.9|14131.9|452
1620814500000|2021-05-12 10:15:00|14134.7|14133.8|14138.6|14137.1|14138.6|14137.6|14132.9|14132|403
1620814800000|2021-05-12 10:20:00|14138.7|14137.2|14136|14135.1|14140.2|14139.3|14134.9|14134|443
1620815100000|2021-05-12 10:25:00|14136.1|14135.2|14139.8|14138.3|14140|14139.1|14135.2|14134|406
1620815400000|2021-05-12 10:30:00|14139.5|14138|14133.7|14132.8|14140.1|14138.9|14133.1|14131.8|496
1620815700000|2021-05-12 10:35:00|14133.6|14132.7|14135.3|14134.4|14137.5|14136.4|14133.6|14132.7|349
1620816000000|2021-05-12 10:40:00|14135.7|14134.8|14132.6|14131.7|14136.4|14135.1|14131.3|14130.4|368
1620816300000|2021-05-12 10:45:00|14132.7|14131.8|14135|14134.1|14137.8|14136.7|14131|14130.1|416
1620816600000|2021-05-12 10:50:00|14134.9|14134|14135.2|14134.3|14136.6|14135.6|14130.9|14129.9|719
1620816900000|2021-05-12 10:55:00|14135.1|14134.2|14143.7|14142.8|14144.5|14143.6|14134.1|14133.2|660
1620817200000|2021-05-12 11:00:00|14143.6|14142.7|14144.1|14143.2|14146.3|14145.3|14142.3|14141.4|654
1620817500000|2021-05-12 11:05:00|14144.2|14143.3|14143|14141.5|14146.4|14145.2|14141.8|14140.8|528
1620817800000|2021-05-12 11:10:00|14142.9|14141.4|14139.9|14139|14145.2|14144|14139.9|14139|461
1620818100000|2021-05-12 11:15:00|14139.6|14138.7|14140.6|14139.7|14141.3|14140.4|14138.7|14137.6|488
1620818400000|2021-05-12 11:20:00|14140.5|14139.6|14139.3|14138.4|14143.6|14142.6|14137.9|14136.6|476
1620818700000|2021-05-12 11:25:00|14139.2|14138.3|14134.5|14133|14139.7|14138.5|14133.2|14132|526
1620819000000|2021-05-12 11:30:00|14134.6|14133.1|14135.3|14134.4|14137.8|14136.6|14133.2|14132.3|504
1620819300000|2021-05-12 11:35:00|14135.2|14134.3|14130.3|14128.8|14136.6|14135.5|14130|14128.8|281
1620819600000|2021-05-12 11:40:00|14130.2|14128.7|14135.4|14134.5|14136.3|14135.4|14130.1|14128.7|386
1620819900000|2021-05-12 11:45:00|14135.3|14134.4|14131.3|14130.4|14136.5|14135.3|14130|14129.1|376
1620820200000|2021-05-12 11:50:00|14131.4|14130.5|14129.9|14129|14132|14131.1|14128|14127.1|449
1620820500000|2021-05-12 11:55:00|14129.7|14128.8|14131.1|14130.2|14131.2|14130.3|14128|14127.1|388
1620820800000|2021-05-12 12:00:00|14131|14130.1|14131.1|14130.2|14132.2|14131.3|14127.8|14126.9|484
1620821100000|2021-05-12 12:05:00|14131|14130.1|14126.9|14126|14131.9|14131|14126|14124.9|289
1620821400000|2021-05-12 12:10:00|14127.4|14126.5|14124|14123.1|14127.9|14127|14123.7|14122.6|426
1620821700000|2021-05-12 12:15:00|14124.1|14123.2|14123.1|14122.2|14125.9|14125|14121.1|14120.2|445
1620822000000|2021-05-12 12:20:00|14123.3|14122.4|14125.8|14124.9|14126.1|14125.2|14122.6|14121.7|438
1620822300000|2021-05-12 12:25:00|14125.9|14125|14126.4|14123.9|14127.3|14126.4|14124.3|14123.2|613
1620822600000|2021-05-12 12:30:00|14126.3|14124.1|14095.2|14093.7|14127.2|14125.7|14081.1|14079.6|2363
1620822900000|2021-05-12 12:35:00|14095.1|14093.6|14111.5|14110|14112.4|14110.9|14088|14086.5|1918
1620823200000|2021-05-12 12:40:00|14110.9|14109.4|14119.3|14117.8|14124.6|14123.1|14107.5|14106|1890
1620823500000|2021-05-12 12:45:00|14119.5|14118|14116.5|14115|14127.5|14126.4|14113.9|14112.6|1551
1620823800000|2021-05-12 12:50:00|14116.4|14114.9|14142.2|14140.7|14144.1|14142.6|14115.7|14114.4|1394
1620824100000|2021-05-12 12:55:00|14142.4|14140.9|14134.8|14133.3|14143.2|14142.2|14129.6|14128.7|1543
1620824400000|2021-05-12 13:00:00|14134.7|14133.2|14144.9|14143.4|14151.3|14149.8|14130.4|14129.5|1552
1620824700000|2021-05-12 13:05:00|14145|14143.5|14143.9|14143|14153.7|14152.2|14143.1|14141.8|1286
1620825000000|2021-05-12 13:10:00|14143.8|14142.9|14149|14148.1|14151.8|14150.9|14141.7|14140.8|1159
1620825300000|2021-05-12 13:15:00|14149.4|14148.5|14128|14127.1|14152|14150.9|14127.4|14126.5|1456
1620825600000|2021-05-12 13:20:00|14128.2|14126.7|14124.6|14123.1|14137.8|14136.3|14121.6|14120.1|1388
1620825900000|2021-05-12 13:25:00|14124.5|14123|14109.9|14109|14125.1|14123.8|14107.3|14105.8|1032
1620826200000|2021-05-12 13:30:00|14110.3|14108.8|14110.4|14108.9|14122.2|14120.7|14110.3|14108.8|952
1620826500000|2021-05-12 13:35:00|14110|14109.1|14120.7|14119.2|14122.9|14121.6|14107.6|14106.2|1098
1620826800000|2021-05-12 13:40:00|14120.6|14119.1|14119.6|14118.1|14128|14127.1|14117|14115.7|1358
1620827100000|2021-05-12 13:45:00|14119.7|14118.2|14123.4|14121.9|14134.5|14133.4|14118.6|14117.5|1422
1620827400000|2021-05-12 13:50:00|14123.2|14121.7|14115.9|14115|14127.4|14125.9|14115.1|14114.1|1273
1620827700000|2021-05-12 13:55:00|14116.1|14115.2|14123.3|14121.8|14124.8|14123.8|14114.1|14113.2|1270
1620828000000|2021-05-12 14:00:00|14122.9|14122|14116.1|14114.6|14124.8|14123.9|14108|14106.7|1410
1620828300000|2021-05-12 14:05:00|14116.5|14115.6|14110.1|14108.6|14119.2|14118.3|14106|14105.1|1243
1620828600000|2021-05-12 14:10:00|14109.2|14108.3|14102.8|14101.3|14110.3|14109.4|14098|14097|1350
1620828900000|2021-05-12 14:15:00|14102.9|14102|14105.7|14104.8|14107.8|14106.4|14100.1|14098.7|1199
1620829200000|2021-05-12 14:20:00|14106|14104.5|14115.5|14114.6|14115.6|14114.7|14105.5|14104.2|1042
1620829500000|2021-05-12 14:25:00|14115.6|14114.7|14107.2|14106.3|14115.6|14114.7|14103.8|14102.9|1050
1620829800000|2021-05-12 14:30:00|14107.4|14106.5|14094.6|14093.7|14107.4|14106.5|14094|14092.8|1303
1620830100000|2021-05-12 14:35:00|14094.5|14093.6|14100.4|14098.9|14104.7|14103.8|14094.5|14093.2|1061
1620830400000|2021-05-12 14:40:00|14100.2|14098.7|14100.9|14100|14101.6|14100.7|14096.1|14095|1060
1620830700000|2021-05-12 14:45:00|14101|14100.1|14094.4|14092.9|14102.3|14101.2|14092.6|14091.1|994
1620831000000|2021-05-12 14:50:00|14093.9|14093|14092.5|14091.6|14104.4|14103.4|14091.5|14090.4|1305
1620831300000|2021-05-12 14:55:00|14092.7|14091.8|14097.1|14095.6|14099.4|14098.3|14091.1|14089.9|1286
1620831600000|2021-05-12 15:00:00|14096.3|14095.4|14101.2|14100.3|14101.4|14100.5|14093.3|14092.2|1142
1620831900000|2021-05-12 15:05:00|14101.3|14100.4|14104.3|14103.4|14106.1|14105.2|14100.1|14099.2|985
1620832200000|2021-05-12 15:10:00|14104.4|14103.5|14101.5|14100.6|14104.7|14103.8|14098.3|14097.4|871
1620832500000|2021-05-12 15:15:00|14101.4|14100.5|14104.3|14103.4|14106.3|14105.4|14096.3|14095.2|874
1620832800000|2021-05-12 15:20:00|14104.2|14103.3|14104.8|14103.9|14105.6|14104.4|14102.4|14101.4|717
1620833100000|2021-05-12 15:25:00|14104.7|14103.8|14094.9|14094|14104.8|14103.9|14094.4|14093.5|828
1620833400000|2021-05-12 15:30:00|14095.1|14094.2|14095.2|14094.3|14099|14098|14093.1|14092.2|954
1620833700000|2021-05-12 15:35:00|14095.3|14094.4|14095.9|14095|14097.8|14096.9|14094|14093.1|829
1620834000000|2021-05-12 15:40:00|14095.8|14094.9|14094.2|14093.3|14096.2|14095|14088.6|14087.7|733
1620834300000|2021-05-12 15:45:00|14094.1|14093.2|14093.2|14091.7|14097.3|14096.4|14090.2|14089.3|801
1620834600000|2021-05-12 15:50:00|14093.1|14092.2|14086.6|14085.7|14093.7|14092.4|14085.1|14083.9|906
1620834900000|2021-05-12 15:55:00|14086.3|14085.4|14081.2|14080.3|14088.2|14087.3|14081.1|14080.2|913
1620835200000|2021-05-12 16:00:00|14081.3|14080.4|14077.4|14076.5|14081.6|14080.7|14076.4|14075.5|729
1620835500000|2021-05-12 16:05:00|14077.2|14076.3|14076.8|14075.9|14083.4|14082.5|14075.8|14074.9|819
1620835800000|2021-05-12 16:10:00|14076.6|14075.7|14065.5|14064|14076.8|14075.9|14064.2|14063|748
1620836100000|2021-05-12 16:15:00|14065.6|14064.1|14069.3|14068.4|14071|14070.1|14063.2|14062.2|912
1620836400000|2021-05-12 16:20:00|14069.2|14068.3|14066.4|14065.5|14070.5|14069.6|14064.3|14063.4|795
1620836700000|2021-05-12 16:25:00|14066.6|14065.7|14070.3|14069.4|14071|14070.1|14065.8|14064.9|943
1620837000000|2021-05-12 16:30:00|14070.2|14069.3|14068.5|14067.6|14070.6|14069.7|14065.5|14064.6|734
1620837300000|2021-05-12 16:35:00|14068.4|14067.5|14065.1|14064.2|14069.5|14068.6|14061.3|14060.4|753
1620837600000|2021-05-12 16:40:00|14064.6|14063.7|14064.6|14063.7|14065.4|14064.5|14062.2|14061.1|619
1620837900000|2021-05-12 16:45:00|14064.4|14063.5|14063.4|14062.5|14065.6|14064.6|14062.2|14061.3|742
1620838200000|2021-05-12 16:50:00|14063.5|14062.6|14063.1|14062.2|14065.5|14064.6|14061.2|14060.2|677
1620838500000|2021-05-12 16:55:00|14063|14062.1|14058.4|14056.9|14063.1|14062.2|14056.5|14055.4|945
1620838800000|2021-05-12 17:00:00|14058.5|14057|14065.9|14065|14066.2|14065|14056.7|14055.5|1101
1620839100000|2021-05-12 17:05:00|14065.8|14064.9|14058.9|14058|14067.6|14066.4|14056.8|14055.9|1036
1620839400000|2021-05-12 17:10:00|14059|14058.1|14058.1|14057.2|14067.3|14066.4|14057.7|14056.8|967
1620839700000|2021-05-12 17:15:00|14057.9|14057|14056.9|14056|14061.4|14060.5|14056.7|14055.7|786
1620840000000|2021-05-12 17:20:00|14056.7|14055.8|14059.1|14057.6|14060.2|14059.1|14056.7|14055.8|914
1620840300000|2021-05-12 17:25:00|14059.3|14057.8|14063.5|14062|14064|14062.8|14058.5|14057.6|704
1620840600000|2021-05-12 17:30:00|14063.1|14062.2|14063.9|14063|14068|14066.9|14061.2|14060.1|757
1620840900000|2021-05-12 17:35:00|14063.8|14062.9|14066.6|14065.7|14068.5|14067.6|14063.5|14062.6|625
1620841200000|2021-05-12 17:40:00|14066.5|14065.6|14065.8|14064.9|14068.6|14067.7|14063.3|14062.4|732
1620841500000|2021-05-12 17:45:00|14065.7|14064.8|14061.8|14060.9|14065.7|14064.8|14059.6|14058.6|737
1620841800000|2021-05-12 17:50:00|14061.7|14060.8|14064.1|14063.2|14065.6|14064.7|14061.1|14060|684
1620842100000|2021-05-12 17:55:00|14064|14063.1|14063.7|14062.8|14068.5|14067.6|14062.3|14061.4|550
1620842400000|2021-05-12 18:00:00|14063.6|14062.7|14061.5|14060.6|14067|14066.1|14061.3|14060.4|619
1620842700000|2021-05-12 18:05:00|14060.9|14060|14059.2|14058.3|14062.4|14061.5|14059.1|14058.1|603
1620843000000|2021-05-12 18:10:00|14059.3|14058.4|14060.9|14060|14061.9|14061|14057.1|14056.2|630
1620843300000|2021-05-12 18:15:00|14060.8|14059.9|14059.8|14058.9|14060.8|14059.9|14057.6|14056.7|515
1620843600000|2021-05-12 18:20:00|14060.4|14059.5|14059.3|14057.8|14061.9|14061|14058.4|14057.5|599
1620843900000|2021-05-12 18:25:00|14059.2|14058.3|14057.7|14056.8|14059.8|14058.9|14056.6|14055.7|727
1620844200000|2021-05-12 18:30:00|14058|14057.1|14060.1|14059.2|14061.5|14060.6|14056.8|14055.9|577
1620844500000|2021-05-12 18:35:00|14060|14059.1|14063.2|14062.3|14064.2|14063.3|14058|14056.9|608
1620844800000|2021-05-12 18:40:00|14062.8|14061.9|14063.3|14062.4|14064.6|14063.7|14061.3|14060.4|554
1620845100000|2021-05-12 18:45:00|14063.4|14062.5|14063.5|14062.6|14065.3|14064.2|14061.9|14061|476
1620845400000|2021-05-12 18:50:00|14063.4|14062.5|14064.4|14063.5|14065.5|14064.6|14062.8|14061.9|566
1620845700000|2021-05-12 18:55:00|14064.3|14063.4|14059.5|14058.6|14065.2|14064.3|14058.6|14057.7|644
1620846000000|2021-05-12 19:00:00|14059.6|14058.7|14060.5|14059.6|14061.4|14060.3|14057.7|14056.8|595
1620846300000|2021-05-12 19:05:00|14060.4|14059.5|14063|14062.1|14063.1|14062.2|14057.4|14056.4|562
1620846600000|2021-05-12 19:10:00|14062.9|14062|14058.1|14057.2|14064|14063.1|14057.5|14056.3|499
1620846900000|2021-05-12 19:15:00|14058.2|14057.3|14059.5|14058.6|14060|14058.9|14057.5|14056.6|434
1620847200000|2021-05-12 19:20:00|14059.6|14058.7|14053.6|14052.7|14060.2|14059.3|14053.4|14052.5|543
1620847500000|2021-05-12 19:25:00|14053.7|14052.8|14055.5|14054.6|14055.9|14054.8|14053.1|14052.2|466
1620847800000|2021-05-12 19:30:00|14055.7|14054.8|14055.8|14054.3|14056.8|14055.8|14053.6|14052.3|624
1620848100000|2021-05-12 19:35:00|14055.7|14054.2|14053.4|14052.5|14055.9|14054.7|14052.4|14051.1|568
1620848400000|2021-05-12 19:40:00|14053.5|14052.6|14053.7|14052.8|14055|14053.8|14052.3|14051.2|542
1620848700000|2021-05-12 19:45:00|14053.6|14052.7|14055.5|14054.6|14057.5|14056.4|14053.3|14052.2|556
1620849000000|2021-05-12 19:50:00|14055.2|14054.3|14052.6|14051.7|14055.5|14054.6|14051.5|14050.6|626
1620849300000|2021-05-12 19:55:00|14052.7|14051.8|14059.9|14058.4|14060.7|14059.5|14052|14051.1|703
1620849600000|2021-05-12 20:00:00|14059.8|14058.3|14059.7|14058.8|14061.2|14059.8|14058.5|14057.4|503
1620849900000|2021-05-12 20:05:00|14059.6|14058.7|14054.7|14053.8|14060.3|14058.9|14054.2|14052.9|324
1620850200000|2021-05-12 20:10:00|14054.6|14053.7|14057.4|14056.5|14058.7|14057.7|14054.6|14053.7|290
1620850500000|2021-05-12 20:15:00|14057.3|14056.4|14054.5|14053.6|14057.5|14056.6|14054.3|14053.4|123
1620850800000|2021-05-12 20:20:00|14054.6|14053.7|14053.6|14052.7|14054.6|14053.7|14053.5|14052.3|83
1620851100000|2021-05-12 20:25:00|14053.7|14052.8|14053.8|14052.9|14053.8|14052.9|14053.5|14052.6|91
1620851400000|2021-05-12 20:30:00|14053.7|14052.8|14052.5|14051.6|14053.9|14053|14052.2|14051.3|140
1620851700000|2021-05-12 20:35:00|14052.4|14051.5|14052.7|14051.8|14053.1|14052.1|14050.6|14049.7|168
1620852000000|2021-05-12 20:40:00|14052.6|14051.7|14053.6|14052.7|14054.5|14053.5|14052.6|14051.7|186
1620852300000|2021-05-12 20:45:00|14053.5|14052.6|14053.8|14052.3|14055|14053.8|14053|14051.6|259
1620852600000|2021-05-12 20:50:00|14053.9|14052.4|14054.5|14053|14056.2|14054.7|14053.7|14052.3|508
1620852900000|2021-05-12 20:55:00|14054.3|14052.8|14057.1|14050.8|14065.9|14055.9|14052.8|14050.2|693
1620853200000|2021-05-12 21:00:00|14057.6|14050.5|14058.4|14050.9|14058.4|14051.1|14057.6|14049.6|58
1620853500000|2021-05-12 21:05:00|14055.4|14053.3|14064.7|14054.7|14066.8|14056.8|14054.7|14049.1|140
1620853800000|2021-05-12 21:10:00|14064.8|14054.8|14063|14053|14066.3|14056.3|14057.6|14047.9|233
1620854100000|2021-05-12 21:15:00|14062.7|14052.7|14061.5|14051.5|14065.9|14055.9|14056.4|14049|172
1620854400000|2021-05-12 21:20:00|14062.3|14052.3|14062.5|14052.5|14066.4|14056.4|14059.7|14050.3|157
1620854700000|2021-05-12 21:25:00|14062|14052|14062.7|14053|14064.7|14054.7|14060.3|14050.7|140
1620855000000|2021-05-12 21:30:00|14062.6|14053.7|14059.7|14056.7|14064.4|14056.9|14059.3|14053|155
1620855300000|2021-05-12 21:35:00|14061.2|14056.8|14066.1|14056.1|14069.3|14059.3|14060|14052.8|198
1620855600000|2021-05-12 21:40:00|14066|14056|14060.5|14054.1|14068.1|14058.1|14060.2|14053|288
1620855900000|2021-05-12 21:45:00|14062.2|14054.3|14062.5|14057.5|14067.8|14058|14061|14053.7|339
1620856200000|2021-05-12 21:50:00|14063.1|14057|14060.8|14054.2|14067.3|14058.9|14059.7|14053|329
1620856500000|2021-05-12 21:55:00|14061|14054|14060.1|14055.6|14065.4|14056.9|14058.5|14052.7|342
1620856800000|2021-05-12 22:00:00|14059.5|14055.7|14058.3|14056.2|14062.2|14056.7|14057.9|14053.1|491
1620857100000|2021-05-12 22:05:00|14060.1|14056|14061.7|14058.5|14062.6|14059.2|14058.2|14054.8|795
1620857400000|2021-05-12 22:10:00|14061.6|14058.2|14061.2|14058.9|14062.4|14059.2|14060.2|14057.7|693
1620857700000|2021-05-12 22:15:00|14061.1|14058.8|14061.6|14059.1|14062.1|14059.8|14060|14057.7|403
1620858000000|2021-05-12 22:20:00|14061.9|14058.9|14061.1|14059.6|14061.9|14059.7|14060.5|14058.5|267
1620858300000|2021-05-12 22:25:00|14061.3|14059.2|14061.3|14059.2|14061.6|14059.8|14060.6|14059|173
1620858600000|2021-05-12 22:30:00|14061.1|14059.6|14061.1|14059.6|14062.1|14059.8|14060|14058.1|188
1620858900000|2021-05-12 22:35:00|14061|14059.5|14066.9|14065.4|14071.2|14069.4|14060.9|14059.2|385
1620859200000|2021-05-12 22:40:00|14066.8|14065.3|14066.2|14064.7|14067.5|14065.7|14065.9|14064|193
1620859500000|2021-05-12 22:45:00|14066.1|14064.6|14064.5|14063|14066.7|14065|14064.2|14062.4|175
1620859800000|2021-05-12 22:50:00|14064.4|14062.9|14062.7|14061.2|14065.3|14063.4|14062.7|14060.9|170
1620860100000|2021-05-12 22:55:00|14062.8|14061.3|14063.5|14062|14063.8|14062.1|14061.5|14059.5|240
1620860400000|2021-05-12 23:00:00|14063.4|14061.9|14063.1|14061.6|14065.7|14064.2|14062.1|14060.6|329
1620860700000|2021-05-12 23:05:00|14063|14061.5|14063.8|14062.3|14064.2|14062.7|14061.6|14060.3|191
1620861000000|2021-05-12 23:10:00|14063.7|14062.2|14064.4|14062.9|14064.4|14062.9|14063.2|14061.7|143
1620861300000|2021-05-12 23:15:00|14064.5|14063|14062.6|14061.1|14064.5|14063.1|14062.4|14060.9|161
1620861600000|2021-05-12 23:20:00|14062.7|14061.2|14063.7|14062.2|14065.4|14063.9|14062.6|14061.1|186
1620861900000|2021-05-12 23:25:00|14063.6|14062.1|14060.7|14059.2|14063.9|14062.7|14060.6|14059.1|201
1620862200000|2021-05-12 23:30:00|14060.6|14059.1|14060.9|14059.4|14062.4|14060.9|14058.4|14057.3|180
1620862500000|2021-05-12 23:35:00|14061|14059.5|14059.7|14058.8|14061.3|14059.8|14059.3|14057.8|158
1620862800000|2021-05-12 23:40:00|14059.6|14058.7|14061|14059.5|14061|14059.7|14058.3|14057.2|144
1620863100000|2021-05-12 23:45:00|14060.9|14059.4|14062.7|14061.2|14063.2|14061.8|14060.1|14058.6|206
1620863400000|2021-05-12 23:50:00|14062.6|14061.1|14064.9|14063.4|14066|14064.5|14061.8|14060.5|237
1620863700000|2021-05-12 23:55:00|14064.7|14063.8|14063|14061.5|14065.4|14064.2|14062.9|14061.4|211
1620864000000|2021-05-13 00:00:00|14063.3|14061.8|14055.7|14054.2|14063.8|14062.7|14053.5|14052.3|519
1620864300000|2021-05-13 00:05:00|14055.8|14054.3|14051.9|14050.4|14055.8|14054.5|14051.4|14050.1|337
1620864600000|2021-05-13 00:10:00|14051.7|14050.8|14054.1|14053.2|14055.1|14053.7|14051|14050|421
1620864900000|2021-05-13 00:15:00|14054|14053.1|14056.8|14055.3|14057.9|14056.6|14052.5|14051.2|421
1620865200000|2021-05-13 00:20:00|14056.7|14055.2|14057|14055.5|14058.2|14057.3|14055.8|14054.8|310
1620865500000|2021-05-13 00:25:00|14056.9|14055.4|14057.3|14056.4|14058.5|14057|14056.5|14055.4|399
1620865800000|2021-05-13 00:30:00|14057.2|14056.3|14059|14058.1|14060.8|14059.5|14056.9|14055.6|406
1620866100000|2021-05-13 00:35:00|14059.4|14057.9|14057.8|14056.3|14060.1|14058.8|14057.3|14055.8|385
1620866400000|2021-05-13 00:40:00|14057.6|14056.1|14063.5|14062|14063.5|14062|14057.5|14056.1|417
1620866700000|2021-05-13 00:45:00|14063.4|14061.9|14065.9|14064.4|14067.5|14066|14062.7|14061.2|449
1620867000000|2021-05-13 00:50:00|14066|14064.5|14066.9|14065.4|14072.1|14070.6|14065.8|14064.4|659
1620867300000|2021-05-13 00:55:00|14066.3|14064.8|14066|14064.5|14068.2|14066.9|14064|14062.6|477
1620867600000|2021-05-13 01:00:00|14065.8|14064.3|14061.6|14060.7|14066.3|14065|14059.8|14058.5|712
1620867900000|2021-05-13 01:05:00|14062.2|14060.6|14063.1|14061.6|14064.1|14063|14060.9|14059.7|528
1620868200000|2021-05-13 01:10:00|14062.8|14061.3|14063.1|14061.6|14068.2|14066.7|14062.5|14061.1|633
1620868500000|2021-05-13 01:15:00|14063.4|14062.5|14066.1|14064.6|14067.4|14065.9|14062.9|14061.4|567
1620868800000|2021-05-13 01:20:00|14066.2|14064.7|14068.3|14066.8|14068.5|14067.2|14064.5|14063.4|443
1620869100000|2021-05-13 01:25:00|14068.7|14067.2|14069.8|14068.3|14071|14069.8|14066|14064.8|512
1620869400000|2021-05-13 01:30:00|14069.9|14068.4|14071.7|14070.2|14073.4|14072.3|14068.5|14067.2|569
1620869700000|2021-05-13 01:35:00|14071.4|14070.5|14070.7|14069.2|14072.2|14070.7|14069.1|14067.9|417
1620870000000|2021-05-13 01:40:00|14070.6|14069.1|14078.5|14077|14078.9|14077.7|14070.6|14069.1|485
1620870300000|2021-05-13 01:45:00|14078.4|14076.9|14074.6|14073.1|14079.1|14078|14073.6|14072.4|525
1620870600000|2021-05-13 01:50:00|14074.5|14073|14072.2|14070.7|14074.6|14073.3|14071.6|14070.3|482
1620870900000|2021-05-13 01:55:00|14072.3|14070.8|14075.7|14074.2|14075.7|14074.6|14070.8|14069.5|514
1620871200000|2021-05-13 02:00:00|14075.8|14074.3|14071.1|14069.6|14075.8|14074.3|14070.6|14069.4|551
1620871500000|2021-05-13 02:05:00|14071.2|14069.7|14070.4|14068.9|14073.1|14071.8|14068.5|14067.1|424
1620871800000|2021-05-13 02:10:00|14070.5|14069|14071|14069.5|14073.1|14071.7|14069.8|14068.3|401
1620872100000|2021-05-13 02:15:00|14070.9|14069.4|14069.9|14068.4|14073.1|14071.8|14069.1|14067.7|413
1620872400000|2021-05-13 02:20:00|14069.8|14068.3|14066.9|14065.4|14070|14068.5|14064.7|14063.5|394
1620872700000|2021-05-13 02:25:00|14067|14065.5|14066.1|14064.6|14067.3|14065.9|14065.3|14064.2|420
1620873000000|2021-05-13 02:30:00|14066|14064.5|14066|14064.5|14067.1|14065.9|14065.5|14064.4|455
1620873300000|2021-05-13 02:35:00|14065.9|14064.4|14064.2|14062.7|14066|14064.5|14062.3|14061.1|394
1620873600000|2021-05-13 02:40:00|14064.1|14062.6|14067|14065.5|14067.9|14066.7|14062.5|14061.4|413
1620873900000|2021-05-13 02:45:00|14066.9|14065.4|14064.1|14063.2|14067.7|14066.6|14062.7|14061.3|513
1620874200000|2021-05-13 02:50:00|14064.2|14063.3|14065.8|14064.3|14067|14065.8|14063.4|14062.2|453
1620874500000|2021-05-13 02:55:00|14065.6|14064.7|14065.1|14064.2|14066.3|14065.1|14064.1|14062.9|461
1620874800000|2021-05-13 03:00:00|14065|14064.1|14065.5|14064.6|14067.2|14065.9|14064|14063|383
1620875100000|2021-05-13 03:05:00|14065.4|14064.5|14063.6|14062.1|14065.5|14064.6|14061.7|14060.8|451
1620875400000|2021-05-13 03:10:00|14063.8|14062.7|14064.8|14063.3|14067|14065.6|14063.3|14062|350
1620875700000|2021-05-13 03:15:00|14064.9|14063.4|14062.9|14061.4|14066.2|14065.1|14062.7|14061.4|383
1620876000000|2021-05-13 03:20:00|14062.6|14061.7|14062.1|14060.6|14063.9|14062.5|14059.7|14058.8|388
1620876300000|2021-05-13 03:25:00|14062.2|14060.7|14062.1|14060.6|14063.9|14062.6|14060.6|14059.3|422
1620876600000|2021-05-13 03:30:00|14062.3|14060.8|14060.2|14058.7|14063.3|14061.8|14059.1|14057.8|414
1620876900000|2021-05-13 03:35:00|14059.9|14059|14059.8|14058.9|14061.7|14060.8|14059.6|14058.4|311
1620877200000|2021-05-13 03:40:00|14059.7|14058.8|14059.9|14059|14060.8|14059.5|14058.6|14057.3|376
1620877500000|2021-05-13 03:45:00|14060.5|14059.1|14060.8|14059.3|14063|14061.9|14059.8|14058.3|355
1620877800000|2021-05-13 03:50:00|14060.6|14059.1|14060|14059.1|14062.7|14061.4|14059.9|14058.7|304
1620878100000|2021-05-13 03:55:00|14060.1|14059.2|14062.2|14060.7|14062.7|14061.8|14060|14058.9|227
1620878400000|2021-05-13 04:00:00|14062.1|14060.6|14061.8|14060.3|14065|14063.8|14061.3|14060|292
1620878700000|2021-05-13 04:05:00|14061.9|14060.4|14061.9|14060.4|14062.9|14061.5|14060.4|14059.2|325
1620879000000|2021-05-13 04:10:00|14062|14060.5|14060.6|14059.1|14063.2|14062.1|14060|14058.8|280
1620879300000|2021-05-13 04:15:00|14060.5|14059|14061.4|14059.9|14065.3|14064.1|14058.6|14057.3|439
1620879600000|2021-05-13 04:20:00|14061.6|14060.1|14060.8|14059.3|14063.1|14061.9|14060.4|14059.2|242
1620879900000|2021-05-13 04:25:00|14060.9|14059.4|14061.6|14060.1|14062|14060.9|14059.8|14058.3|283
1620880200000|2021-05-13 04:30:00|14061.7|14060.2|14061.7|14060.8|14062.9|14061.8|14060.6|14059.1|371
1620880500000|2021-05-13 04:35:00|14061.9|14061|14061.2|14059.7|14064.5|14063|14059.6|14058.4|316
1620880800000|2021-05-13 04:40:00|14061.1|14059.6|14064|14062.5|14064.1|14063.1|14060|14058.7|450
1620881100000|2021-05-13 04:45:00|14064.1|14062.6|14063.7|14062.2|14064.8|14063.4|14062.4|14061.3|248
1620881400000|2021-05-13 04:50:00|14063.8|14062.3|14067|14065.5|14067.1|14065.9|14063.3|14062.2|298
1620881700000|2021-05-13 04:55:00|14066.9|14065.4|14066.8|14065.9|14067.9|14066.7|14065.2|14064|370
1620882000000|2021-05-13 05:00:00|14067.5|14066|14066.1|14064.6|14067.5|14066.2|14064.7|14063.5|353
1620882300000|2021-05-13 05:05:00|14066.2|14064.7|14063.7|14062.8|14066.2|14065|14063.4|14062.3|295
1620882600000|2021-05-13 05:10:00|14063.8|14062.9|14062.5|14061.6|14064.9|14063.6|14061.7|14060.4|190
1620882900000|2021-05-13 05:15:00|14061.9|14061|14060.9|14060|14062.7|14061.7|14060|14058.8|258
1620883200000|2021-05-13 05:20:00|14060.7|14059.8|14059.8|14058.9|14062.9|14061.8|14058.4|14057.1|308
1620883500000|2021-05-13 05:25:00|14059.9|14059|14060|14058.5|14061.2|14059.9|14058.9|14057.9|281
1620883800000|2021-05-13 05:30:00|14059.9|14058.4|14061.7|14060.8|14064.2|14062.8|14059.4|14058.2|289
1620884100000|2021-05-13 05:35:00|14061.6|14060.7|14064.2|14062.7|14064.6|14063.4|14061.1|14060.2|280
1620884400000|2021-05-13 05:40:00|14064.3|14062.8|14063.5|14062.6|14064.4|14063.1|14062.9|14061.7|253
1620884700000|2021-05-13 05:45:00|14063.6|14062.7|14060.9|14060|14063.6|14062.7|14060.7|14059.6|376
1620885000000|2021-05-13 05:50:00|14061|14060.1|14055.8|14054.3|14061|14060.1|14054.7|14053.4|338
1620885300000|2021-05-13 05:55:00|14055.7|14054.2|14051.7|14050.2|14056.8|14055.5|14050.7|14049.5|484
1620885600000|2021-05-13 06:00:00|14051.6|14050.1|14057.9|14057|14058.7|14057.7|14051.3|14050|682
1620885900000|2021-05-13 06:05:00|14058|14057.1|14049.5|14048.6|14059.6|14058.3|14049.2|14047.9|799
1620886200000|2021-05-13 06:10:00|14049.8|14048.3|14053.4|14051.9|14057.1|14056.2|14048.6|14047.7|715
1620886500000|2021-05-13 06:15:00|14053.1|14052.2|14038.6|14037.7|14054.2|14052.8|14035.6|14034.1|798
1620886800000|2021-05-13 06:20:00|14038.5|14037.6|14049.5|14048|14051.7|14050.8|14038.2|14036.7|808
1620887100000|2021-05-13 06:25:00|14049.6|14048.1|14048.7|14047.8|14053.6|14052.4|14045.8|14044.6|584
1620887400000|2021-05-13 06:30:00|14048.6|14047.7|14051.1|14050.2|14051.4|14050.2|14047.2|14046.1|637
1620887700000|2021-05-13 06:35:00|14051|14050.1|14050.7|14049.8|14053.3|14052.4|14046.3|14045.4|684
1620888000000|2021-05-13 06:40:00|14050.8|14049.9|14048.7|14047.8|14051.9|14050.8|14046.4|14045.4|565
1620888300000|2021-05-13 06:45:00|14049.6|14048.7|14054.9|14054|14056.7|14055.8|14047.5|14046.6|648
1620888600000|2021-05-13 06:50:00|14055|14054.1|14058.7|14057.8|14061|14060.1|14054.7|14053.8|674
1620888900000|2021-05-13 06:55:00|14058.6|14057.7|14053.6|14052.7|14060.1|14059.2|14050.5|14049.3|615
1620889200000|2021-05-13 07:00:00|14053.7|14052.8|14055.9|14055|14057.1|14055.8|14049.6|14048.7|880
1620889500000|2021-05-13 07:05:00|14055.8|14054.9|14061.8|14060.9|14061.8|14060.9|14050|14049.1|798
1620889800000|2021-05-13 07:10:00|14061.9|14061|14070.5|14069|14072.3|14071.3|14058|14056.9|992
1620890100000|2021-05-13 07:15:00|14070.4|14068.9|14065.9|14064.4|14070.7|14069.8|14063.3|14062.3|837
1620890400000|2021-05-13 07:20:00|14065.7|14064.2|14066.9|14065.4|14070.4|14069.5|14064.1|14063.2|891
1620890700000|2021-05-13 07:25:00|14066.5|14065.6|14065.7|14064.2|14067.1|14066.2|14062.3|14061.4|712
1620891000000|2021-05-13 07:30:00|14065.6|14064.1|14065.5|14064.6|14066.8|14065.9|14058.7|14057.6|871
1620891300000|2021-05-13 07:35:00|14065.6|14064.7|14062.6|14061.7|14069.1|14068|14060.4|14059.5|754
1620891600000|2021-05-13 07:40:00|14062.5|14061.6|14057.4|14055.9|14063.3|14062.4|14054.8|14053.7|780
1620891900000|2021-05-13 07:45:00|14057|14056.1|14053.4|14052.5|14063.1|14062|14053.4|14052.5|739
1620892200000|2021-05-13 07:50:00|14053.6|14052.7|14050|14048.5|14054.1|14053.2|14046.8|14045.6|971
1620892500000|2021-05-13 07:55:00|14050.1|14048.6|14051|14050.1|14052.6|14051.5|14045.5|14044.5|993
1620892800000|2021-05-13 08:00:00|14050.9|14050|14060.5|14059.6|14061.5|14060.6|14045.8|14044.9|957
1620893100000|2021-05-13 08:05:00|14060.7|14059.2|14059.5|14058|14065.7|14064.8|14057.6|14056.4|874
1620893400000|2021-05-13 08:10:00|14059.4|14057.9|14055.8|14054.9|14063.2|14062.3|14055.1|14053.8|777
1620893700000|2021-05-13 08:15:00|14056.1|14054.6|14056|14055.1|14061.6|14060.7|14055.2|14054.2|709
1620894000000|2021-05-13 08:20:00|14056.1|14055.2|14048.8|14047.9|14056.8|14055.9|14047.8|14046.8|731
1620894300000|2021-05-13 08:25:00|14048.7|14047.8|14047.1|14046.2|14052.3|14051.4|14044.3|14043.1|807
1620894600000|2021-05-13 08:30:00|14046.9|14046|14052.5|14051|14052.7|14051.5|14044.3|14043.1|689
1620894900000|2021-05-13 08:35:00|14052.2|14051.3|14045.8|14044.9|14052.5|14051.5|14044.7|14043.8|602
1620895200000|2021-05-13 08:40:00|14045.9|14045|14041|14039.5|14048.1|14047|14039|14037.8|912
1620895500000|2021-05-13 08:45:00|14041.1|14039.6|14027.3|14025.8|14042.4|14041.5|14026.3|14024.8|944
1620895800000|2021-05-13 08:50:00|14027.4|14025.9|14027.9|14027|14029.4|14028.2|14023.1|14021.8|1127
1620896100000|2021-05-13 08:55:00|14028.3|14027.4|14030.9|14030|14032.5|14031.6|14026.4|14025.4|883
1620896400000|2021-05-13 09:00:00|14030.8|14029.9|14038.9|14037.4|14040.5|14039.1|14030.7|14029.5|823
1620896700000|2021-05-13 09:05:00|14039|14037.5|14037|14035.5|14042.6|14041.7|14037|14035.5|638
1620897000000|2021-05-13 09:10:00|14037.1|14035.6|14033.1|14031.6|14040.1|14038.6|14032.5|14031.5|690
1620897300000|2021-05-13 09:15:00|14033.3|14032.4|14030.9|14030|14034.4|14032.9|14027|14026.1|660
1620897600000|2021-05-13 09:20:00|14031|14030.1|14034.7|14033.8|14036.2|14035.1|14029.4|14028.4|636
1620897900000|2021-05-13 09:25:00|14034.8|14033.9|14037.6|14036.1|14039.3|14037.9|14034.4|14033.3|563
1620898200000|2021-05-13 09:30:00|14037.7|14036.2|14038.2|14036.7|14040.6|14039.4|14034.7|14033.6|568
1620898500000|2021-05-13 09:35:00|14038.1|14036.6|14036|14034.5|14039|14037.7|14034.8|14033.5|564
1620898800000|2021-05-13 09:40:00|14035.8|14034.9|14034.4|14033.5|14037|14035.8|14032.4|14031.2|474
1620899100000|2021-05-13 09:45:00|14034.6|14033.1|14030.6|14029.7|14035.3|14034.1|14030.3|14029.4|496
1620899400000|2021-05-13 09:50:00|14030.7|14029.8|14031.8|14030.9|14034.2|14033|14029.8|14028.8|533
1620899700000|2021-05-13 09:55:00|14031.9|14031|14025.1|14023.6|14033.1|14031.8|14023.1|14021.9|674
1620900000000|2021-05-13 10:00:00|14025|14024.1|14016.6|14015.7|14027|14025.9|14016.5|14015.3|712
1620900300000|2021-05-13 10:05:00|14016.5|14015.6|14018|14017.1|14019.6|14018.4|14007.7|14006.4|949
1620900600000|2021-05-13 10:10:00|14018.1|14017.2|14010.9|14009.4|14018.4|14017.2|14009.6|14008.3|686
1620900900000|2021-05-13 10:15:00|14011.1|14009.6|14016.3|14015.4|14018.7|14017.8|14010.8|14009.6|626
1620901200000|2021-05-13 10:20:00|14016.5|14015.6|14008.6|14007.7|14016.5|14015.6|14006.6|14005.5|691
1620901500000|2021-05-13 10:25:00|14008.7|14007.8|14016.7|14015.8|14017.2|14016.3|14006|14004.9|797
1620901800000|2021-05-13 10:30:00|14017|14016.1|14022.4|14021.5|14022.4|14021.5|14014.4|14013.1|686
1620902100000|2021-05-13 10:35:00|14022.3|14021.4|14020.1|14019.2|14023.7|14022.8|14014.5|14013.3|698
1620902400000|2021-05-13 10:40:00|14019.9|14019|14017.8|14016.3|14022.7|14021.7|14016.4|14015.1|513
1620902700000|2021-05-13 10:45:00|14017.7|14016.2|14019.1|14018.2|14020.4|14019.2|14013.4|14012.5|640
1620903000000|2021-05-13 10:50:00|14019|14018.1|14024.1|14023.2|14024.2|14023.3|14016.4|14015.5|639
1620903300000|2021-05-13 10:55:00|14024.2|14023.3|14022.9|14022|14026.1|14025.2|14021.3|14020.4|489
1620903600000|2021-05-13 11:00:00|14023|14022.1|14025.4|14024.5|14026.4|14025.5|14021.7|14020.5|509
1620903900000|2021-05-13 11:05:00|14025.5|14024.6|14024.9|14024|14026.5|14025.6|14023.3|14022.4|611
1620904200000|2021-05-13 11:10:00|14025|14024.1|14029.2|14028.3|14029.3|14028.4|14024.2|14023.3|469
1620904500000|2021-05-13 11:15:00|14029.1|14028.2|14029.3|14027.8|14030|14028.9|14026.6|14025.7|503
1620904800000|2021-05-13 11:20:00|14029.2|14027.7|14030.9|14030|14034|14032.9|14026.7|14025.8|647
1620905100000|2021-05-13 11:25:00|14031|14030.1|14033.9|14033|14038|14037.1|14030.3|14029|648
1620905400000|2021-05-13 11:30:00|14033.8|14032.9|14039.4|14038.5|14040.4|14039.5|14032.4|14031.4|484
1620905700000|2021-05-13 11:35:00|14039.2|14038.3|14039.5|14038.6|14041.7|14040.8|14038.6|14037.7|594
1620906000000|2021-05-13 11:40:00|14039.6|14038.7|14041.8|14040.9|14042|14041|14035.6|14034.7|615
1620906300000|2021-05-13 11:45:00|14041.7|14040.8|14036|14035.1|14042.9|14041.6|14034|14033.1|563
1620906600000|2021-05-13 11:50:00|14035.9|14035|14034.3|14033.4|14035.9|14035|14030.8|14029.8|487
1620906900000|2021-05-13 11:55:00|14034.1|14033.2|14028.6|14027.7|14035.8|14034.9|14028.1|14027|571
1620907200000|2021-05-13 12:00:00|14028.7|14027.8|14038.5|14037.6|14039.2|14038.1|14028.7|14027.8|604
1620907500000|2021-05-13 12:05:00|14038.3|14037.4|14037.1|14036.2|14039.1|14038.1|14030.8|14029.9|538
1620907800000|2021-05-13 12:10:00|14037|14036.1|14037.1|14035.6|14040.1|14039.2|14036.8|14035.6|516
1620908100000|2021-05-13 12:15:00|14036.8|14035.9|14033.7|14032.8|14039.3|14038.4|14032.8|14031.9|604
1620908400000|2021-05-13 12:20:00|14033.6|14032.7|14032.7|14031.8|14036.5|14035.6|14032.5|14031.2|542
1620908700000|2021-05-13 12:25:00|14032.5|14031.6|14031.7|14026.7|14035.2|14034.3|14029.9|14026.6|577
1620909000000|2021-05-13 12:30:00|14031.2|14026.9|14036.7|14035.2|14046.5|14045|14024.8|14023.3|1514
1620909300000|2021-05-13 12:35:00|14036.3|14035.4|14052.2|14051.3|14053.1|14051.7|14033.4|14032.5|1178
1620909600000|2021-05-13 12:40:00|14052.5|14051.6|14050.4|14049.5|14053.1|14052.2|14041.4|14040.5|1063
1620909900000|2021-05-13 12:45:00|14050.5|14049.6|14039.9|14039|14050.5|14049.6|14039.8|14038.9|863
1620910200000|2021-05-13 12:50:00|14039.8|14038.9|14037.6|14036.7|14043.9|14043|14033.9|14033|841
1620910500000|2021-05-13 12:55:00|14037.5|14036.6|14032.9|14032|14044.5|14043.1|14031.4|14030.4|852
1620910800000|2021-05-13 13:00:00|14033.2|14032.3|14041.7|14040.8|14042.9|14042|14032.4|14031.3|1007
1620911100000|2021-05-13 13:05:00|14041.6|14040.7|14037.8|14036.9|14044.1|14043|14036.5|14035.4|799
1620911400000|2021-05-13 13:10:00|14037.9|14037|14031.7|14030.8|14040.8|14039.6|14030.3|14029.1|890
1620911700000|2021-05-13 13:15:00|14031.8|14030.9|14036.5|14035.6|14038.8|14037.6|14029.6|14028.4|753
1620912000000|2021-05-13 13:20:00|14036.4|14035.5|14032.7|14031.8|14039|14038.1|14030.5|14029.5|695
1620912300000|2021-05-13 13:25:00|14032|14031.1|14027|14025.5|14032.2|14031.1|14025.5|14024.5|601
1620912600000|2021-05-13 13:30:00|14026.8|14025.9|14036|14035.1|14037.7|14036.8|14025.7|14024.7|732
1620912900000|2021-05-13 13:35:00|14036.1|14035.2|14033.5|14032.6|14043.8|14042.9|14032.7|14031.8|729
1620913200000|2021-05-13 13:40:00|14033.3|14032.4|14035.8|14034.9|14040.1|14039.2|14032.7|14031.8|584
1620913500000|2021-05-13 13:45:00|14035.7|14034.8|14034|14033.1|14038.3|14037.4|14031.5|14030.6|596
1620913800000|2021-05-13 13:50:00|14033.9|14033|14046.8|14045.9|14051.8|14050.9|14033.3|14032.4|727
1620914100000|2021-05-13 13:55:00|14046.9|14046|14055|14054.1|14055.7|14054.8|14046.9|14046|730
1620914400000|2021-05-13 14:00:00|14054.9|14054|14055|14054.1|14059.2|14058.1|14052.7|14051.8|670
1620914700000|2021-05-13 14:05:00|14055.4|14054.5|14052.1|14051.2|14055.7|14054.8|14049.8|14048.9|854
1620915000000|2021-05-13 14:10:00|14052|14051.1|14056.3|14055.4|14059.9|14059|14051.6|14050.7|647
1620915300000|2021-05-13 14:15:00|14056.2|14055.3|14050.8|14049.9|14057.8|14056.9|14049.9|14048.9|745
1620915600000|2021-05-13 14:20:00|14050.6|14049.7|14056.7|14055.8|14057.9|14057|14049.8|14048.9|783
1620915900000|2021-05-13 14:25:00|14056.6|14055.7|14051.1|14050.2|14056.6|14055.7|14045.5|14044.4|857
1620916200000|2021-05-13 14:30:00|14051|14050.1|14061.9|14061|14063.3|14062.4|14050.3|14049.4|896
1620916500000|2021-05-13 14:35:00|14061.7|14060.8|14059.7|14058.2|14062.8|14061.9|14053.1|14052.2|754
1620916800000|2021-05-13 14:40:00|14059.6|14058.8|14054.1|14053.2|14059.7|14058.8|14052.1|14051.2|726
1620917100000|2021-05-13 14:45:00|14054|14053.1|14051.2|14050.3|14058.1|14057.2|14049.2|14048.3|826
1620917400000|2021-05-13 14:50:00|14051.1|14050.2|14046.3|14045.4|14051.7|14050.8|14040.7|14039.8|967
1620917700000|2021-05-13 14:55:00|14046.4|14045.5|14046.1|14045.2|14049|14048.1|14042.8|14041.9|943
1620918000000|2021-05-13 15:00:00|14045.9|14045|14043.7|14042.8|14048.1|14047.2|14042.9|14042|861
1620918300000|2021-05-13 15:05:00|14043.6|14042.7|14043.9|14043|14046|14045.1|14042.5|14041.5|722
1620918600000|2021-05-13 15:10:00|14044|14043.1|14040|14039.1|14044.3|14043.4|14038.9|14037.7|686
1620918900000|2021-05-13 15:15:00|14039.9|14039|14045.6|14044.7|14046.1|14045.2|14039.6|14038.4|597
1620919200000|2021-05-13 15:20:00|14045.7|14044.8|14042.1|14040.6|14047.1|14046.2|14041.6|14040.5|677
1620919500000|2021-05-13 15:25:00|14041.7|14040.8|14032.2|14031.3|14043|14042.1|14031.5|14030.6|810
1620919800000|2021-05-13 15:30:00|14032.4|14031.5|14032.7|14031.8|14037.2|14036.3|14032|14031.1|735
1620920100000|2021-05-13 15:35:00|14032.6|14031.7|14034.4|14033.5|14037.9|14036.8|14030.6|14029.5|582
1620920400000|2021-05-13 15:40:00|14034.5|14033.6|14027.4|14026.5|14034.5|14033.6|14026.7|14025.5|713
1620920700000|2021-05-13 15:45:00|14027.5|14026.6|14035.9|14035|14036.8|14035.9|14027.5|14026.6|575
1620921000000|2021-05-13 15:50:00|14035.8|14034.9|14031.7|14030.8|14035.9|14035|14030.7|14029.8|703
1620921300000|2021-05-13 15:55:00|14031.8|14030.9|14031.8|14030.9|14032.6|14031.7|14028.9|14028|701
1620921600000|2021-05-13 16:00:00|14031.7|14030.8|14030.6|14029.7|14034.8|14033.8|14028.8|14027.9|746
1620921900000|2021-05-13 16:05:00|14030.5|14029.6|14034.8|14033.9|14035.2|14034.2|14029.8|14028.9|576
1620922200000|2021-05-13 16:10:00|14034.9|14034|14036.8|14035.9|14039.3|14038.2|14034.9|14034|668
1620922500000|2021-05-13 16:15:00|14036.6|14035.7|14035.5|14034.6|14038.4|14037.4|14035.4|14034.5|590
1620922800000|2021-05-13 16:20:00|14035.4|14034.5|14031.6|14030.7|14037|14036.1|14031.6|14030.5|629
1620923100000|2021-05-13 16:25:00|14031.7|14030.8|14037.1|14036.2|14037.6|14036.7|14031.6|14030.7|614
1620923400000|2021-05-13 16:30:00|14037.2|14036.3|14042|14041.1|14043|14042.1|14037.1|14036.2|468
1620923700000|2021-05-13 16:35:00|14042.1|14041.2|14040.9|14040|14044.9|14044|14040|14039.1|563
1620924000000|2021-05-13 16:40:00|14040.8|14039.9|14043.6|14042.7|14045.8|14044.9|14040.3|14039.4|526
1620924300000|2021-05-13 16:45:00|14043.8|14042.9|14047.7|14046.8|14047.9|14047|14042|14041.1|571
1620924600000|2021-05-13 16:50:00|14047.9|14047|14043.8|14042.9|14050.6|14049.7|14040.7|14039.7|719
1620924900000|2021-05-13 16:55:00|14043.9|14043|14037.3|14036.4|14044|14043.1|14035.8|14034.6|817
1620925200000|2021-05-13 17:00:00|14037.5|14036.6|14037.8|14036.9|14041.6|14040.7|14033.2|14031.9|922
1620925500000|2021-05-13 17:05:00|14038.1|14037.2|14041.9|14041|14043.8|14042.9|14038|14037.1|771
1620925800000|2021-05-13 17:10:00|14041.8|14040.9|14039|14038.1|14042.6|14041.7|14036.3|14035.4|837
1620926100000|2021-05-13 17:15:00|14039.1|14038.2|14027.3|14026.4|14040.4|14039.5|14027.3|14026.4|742
1620926400000|2021-05-13 17:20:00|14027.5|14026.6|14025.1|14024.2|14029.6|14028.7|14022.5|14021.6|725
1620926700000|2021-05-13 17:25:00|14025.4|14024.5|14023.8|14022.9|14025.5|14024.6|14020.7|14019.8|669
1620927000000|2021-05-13 17:30:00|14023.9|14023|14019.8|14018.9|14024.7|14023.8|14018.5|14017.6|650
1620927300000|2021-05-13 17:35:00|14019.7|14018.8|14019.5|14018.6|14022.2|14021.3|14016.4|14015.3|705
1620927600000|2021-05-13 17:40:00|14019.8|14018.9|14021.8|14020.9|14023|14022.1|14018.7|14017.8|527
1620927900000|2021-05-13 17:45:00|14021.7|14020.8|14019.8|14018.9|14022.9|14022|14018.6|14017.7|552
1620928200000|2021-05-13 17:50:00|14020|14019.1|14024.5|14023.6|14025.9|14025|14020|14019.1|524
1620928500000|2021-05-13 17:55:00|14024.6|14023.7|14018.5|14017.6|14024.7|14023.8|14018.4|14017.5|563
1620928800000|2021-05-13 18:00:00|14017.9|14017|14024.9|14024|14025.3|14024.4|14017.5|14016.6|675
1620929100000|2021-05-13 18:05:00|14024.8|14023.9|14025.8|14024.9|14028.8|14027.9|14024.3|14023.4|623
1620929400000|2021-05-13 18:10:00|14025.7|14024.8|14028.3|14027.4|14029|14028.1|14024.6|14023.7|603
1620929700000|2021-05-13 18:15:00|14028.4|14027.5|14025.1|14024.2|14028.4|14027.5|14025.1|14024.2|520
1620930000000|2021-05-13 18:20:00|14025.2|14024.3|14027.7|14026.8|14029.8|14028.9|14025.1|14024.2|605
1620930300000|2021-05-13 18:25:00|14027.8|14026.9|14030.9|14030|14031.3|14030.4|14026.3|14025.4|670
1620930600000|2021-05-13 18:30:00|14030.8|14029.9|14029.8|14028.9|14031.9|14031|14027.7|14026.8|633
1620930900000|2021-05-13 18:35:00|14029.7|14028.8|14034.6|14033.7|14035.6|14034.7|14029.7|14028.8|418
1620931200000|2021-05-13 18:40:00|14034.5|14033.6|14038.5|14037.6|14040.2|14039.3|14033.6|14032.7|455
1620931500000|2021-05-13 18:45:00|14038.2|14037.3|14042.7|14041.8|14043.1|14042.2|14037.2|14036.3|529
1620931800000|2021-05-13 18:50:00|14042.8|14041.9|14043.6|14042.7|14044.7|14043.8|14039.2|14038.3|582
1620932100000|2021-05-13 18:55:00|14043.7|14042.8|14042.5|14041.6|14044.6|14043.7|14040.3|14039.3|555
1620932400000|2021-05-13 19:00:00|14042.6|14041.7|14044.6|14043.7|14047.8|14046.7|14041.4|14040.5|517
1620932700000|2021-05-13 19:05:00|14044.7|14043.8|14045.7|14044.8|14047.8|14046.8|14043.5|14042.6|525
1620933000000|2021-05-13 19:10:00|14045.8|14044.9|14044.4|14043.5|14045.8|14044.9|14041.9|14041|443
1620933300000|2021-05-13 19:15:00|14044.5|14043.6|14045.5|14044.6|14046.7|14045.8|14043.5|14042.2|442
1620933600000|2021-05-13 19:20:00|14045.6|14044.7|14047.1|14045.6|14047.1|14045.8|14043.2|14042.3|414
1620933900000|2021-05-13 19:25:00|14047|14045.5|14052|14050.5|14052.4|14051.5|14047|14045.5|447
1620934200000|2021-05-13 19:30:00|14052.1|14050.6|14052.8|14051.3|14055|14053.7|14050.7|14049.8|468
1620934500000|2021-05-13 19:35:00|14052.4|14051.5|14053.8|14052.9|14054|14053|14051|14049.8|435
1620934800000|2021-05-13 19:40:00|14053.6|14052.7|14053.6|14052.1|14054.1|14053|14051.1|14050.1|352
1620935100000|2021-05-13 19:45:00|14053.5|14052|14052.7|14051.8|14054.8|14053.8|14051.4|14050.5|443
1620935400000|2021-05-13 19:50:00|14052.5|14051.6|14050.7|14049.8|14052.7|14051.6|14049.9|14049|572
1620935700000|2021-05-13 19:55:00|14050.8|14049.9|14054.8|14053.9|14055.8|14054.9|14049.8|14048.9|532
1620936000000|2021-05-13 20:00:00|14054.9|14054|14051.6|14050.7|14055.7|14054.8|14051.5|14050.6|438
1620936300000|2021-05-13 20:05:00|14051.7|14050.8|14051.6|14050.1|14053.3|14052.2|14050.1|14048.8|219
1620936600000|2021-05-13 20:10:00|14051.5|14050|14053.6|14052.7|14054.9|14053.7|14051.1|14050|254
1620936900000|2021-05-13 20:15:00|14053.7|14052.8|14052.8|14051.9|14054.9|14053.8|14051.8|14050.5|162
1620937200000|2021-05-13 20:20:00|14052.7|14051.8|14051.4|14050.5|14052.9|14052|14051.2|14050.1|127
1620937500000|2021-05-13 20:25:00|14051.5|14050.6|14052.9|14052|14053.5|14052.3|14051.5|14050.6|202
1620937800000|2021-05-13 20:30:00|14053.2|14051.7|14054.7|14053.8|14054.7|14053.8|14052.7|14051.6|108
1620938100000|2021-05-13 20:35:00|14054.6|14053.7|14053.6|14052.7|14054.8|14053.9|14053.3|14052.4|111
1620938400000|2021-05-13 20:40:00|14053.5|14052.6|14053.5|14052.6|14053.8|14052.9|14053.4|14052.5|101
1620938700000|2021-05-13 20:45:00|14053.7|14052.8|14052.6|14051.1|14053.8|14052.8|14052.2|14050.7|143
1620939000000|2021-05-13 20:50:00|14052.7|14051.2|14050.7|14049.2|14053.2|14051.8|14050.5|14049|238
1620939300000|2021-05-13 20:55:00|14050.8|14049.3|14054.6|14049.6|14055.9|14050.7|14049.3|14045.9|357
1620939600000|2021-05-13 21:00:00|14055|14049.2|14056.6|14046.6|14057.7|14049.2|14055|14046.6|35
1620939900000|2021-05-13 21:05:00|14057.4|14047.4|14055.1|14049.5|14059.9|14050.8|14054.9|14046.4|147
1620940200000|2021-05-13 21:10:00|14055.5|14050.8|14055.7|14047|14061.2|14051.2|14053.1|14046.1|226
1620940500000|2021-05-13 21:15:00|14055.6|14046.8|14056|14046.7|14057.1|14049.9|14051.2|14046.2|220
1620940800000|2021-05-13 21:20:00|14056.1|14046.6|14055.9|14047.4|14059.8|14051.7|14054.7|14046.2|352
1620941100000|2021-05-13 21:25:00|14056.6|14047.2|14054|14046.8|14056.8|14049.7|14049.1|14043.3|199
1620941400000|2021-05-13 21:30:00|14053.9|14043.9|14054.2|14044.2|14055.7|14048.8|14048|14043|211
1620941700000|2021-05-13 21:35:00|14054|14044|14054.8|14049.6|14056|14050.1|14050.8|14043|190
1620942000000|2021-05-13 21:40:00|14054.6|14049.2|14060.7|14050.7|14061.3|14051.8|14053.1|14049.1|134
1620942300000|2021-05-13 21:45:00|14060.3|14050.3|14054.8|14050.3|14061.7|14051.7|14053.3|14048.5|200
1620942600000|2021-05-13 21:50:00|14055.2|14050|14053.8|14048|14056.6|14050.9|14051.8|14044|331
1620942900000|2021-05-13 21:55:00|14053.6|14047.4|14052.6|14048.3|14056.6|14049.9|14050.6|14043.8|299
1620943200000|2021-05-13 22:00:00|14053|14048.6|14051|14049.5|14053.6|14049.5|14050.3|14047.3|406
1620943500000|2021-05-13 22:05:00|14051.8|14048.7|14054.8|14052.2|14055.1|14053.2|14051.1|14048.4|315
1620943800000|2021-05-13 22:10:00|14054.7|14052.1|14052.8|14051.3|14055|14052.6|14052.6|14050.5|248
1620944100000|2021-05-13 22:15:00|14053.1|14051.6|14054.2|14051.7|14055.1|14052.4|14053.1|14051.4|238
1620944400000|2021-05-13 22:20:00|14054.5|14051.6|14051.8|14050.3|14055.1|14052.6|14051.7|14049.7|241
1620944700000|2021-05-13 22:25:00|14051.9|14050.4|14051|14049.5|14051.9|14050.4|14050.3|14048.6|121
1620945000000|2021-05-13 22:30:00|14051.1|14049.6|14051.2|14049.7|14053.1|14050.7|14050.9|14049.4|253
1620945300000|2021-05-13 22:35:00|14051.1|14049.6|14049.9|14049|14051.8|14049.7|14049.9|14048.5|137
1620945600000|2021-05-13 22:40:00|14050.1|14049.2|14051.5|14050|14051.8|14050.3|14049.9|14048.1|121
1620945900000|2021-05-13 22:45:00|14051.3|14049.8|14048.7|14047.2|14051.5|14050|14048.5|14047|161
1620946200000|2021-05-13 22:50:00|14048.6|14047.1|14048|14047.1|14049.5|14047.3|14047.2|14045.6|165
1620946500000|2021-05-13 22:55:00|14048.2|14046.7|14047.2|14045.7|14048.9|14047.3|14046.8|14045.2|173
1620946800000|2021-05-13 23:00:00|14047.1|14045.6|14048.2|14046.7|14050|14048.5|14045.7|14044.2|277
1620947100000|2021-05-13 23:05:00|14048.4|14046.9|14048.1|14046.6|14049.6|14048.4|14047.8|14046.5|131
1620947400000|2021-05-13 23:10:00|14048|14046.5|14047.4|14045.9|14049.4|14047.9|14047.3|14045.8|180
1620947700000|2021-05-13 23:15:00|14047.3|14045.8|14050|14048.5|14050.1|14048.6|14046.9|14045.6|187
1620948000000|2021-05-13 23:20:00|14049.9|14048.4|14051|14049.5|14051.5|14050|14049.7|14048.2|198
1620948300000|2021-05-13 23:25:00|14050.9|14049.4|14051.3|14049.8|14051.5|14050.1|14049.9|14048.5|218
1620948600000|2021-05-13 23:30:00|14051.2|14049.7|14050.1|14049.2|14051.5|14050.2|14049.6|14048.4|208
1620948900000|2021-05-13 23:35:00|14050|14049.1|14048.7|14047.2|14050.4|14049.2|14048|14046.5|267
1620949200000|2021-05-13 23:40:00|14048.6|14047.1|14048.8|14047.9|14049.9|14048.4|14046.7|14045.2|257
1620949500000|2021-05-13 23:45:00|14048.9|14048|14047.1|14045.6|14049.4|14048.1|14046.3|14045.2|208
1620949800000|2021-05-13 23:50:00|14047.2|14045.7|14049|14047.5|14049.2|14047.7|14046.7|14045.2|193
1620950100000|2021-05-13 23:55:00|14049.1|14047.6|14047|14045.5|14050.3|14049|14046.7|14045.4|171
1620950400000|2021-05-14 00:00:00|14046.9|14045.4|14042.6|14041.1|14048|14046.5|14042.1|14040.8|330
1620950700000|2021-05-14 00:05:00|14042.5|14041|14042.4|14040.9|14044.2|14042.8|14041.5|14040|348
1620951000000|2021-05-14 00:10:00|14042.3|14040.8|14042.3|14040.8|14042.8|14041.3|14041.5|14040|167
1620951300000|2021-05-14 00:15:00|14042.2|14040.7|14044.7|14043.2|14046.3|14044.8|14042.1|14040.7|292
1620951600000|2021-05-14 00:20:00|14044.8|14043.3|14041.2|14039.7|14045.4|14043.9|14040.9|14039.5|237
1620951900000|2021-05-14 00:25:00|14041.1|14039.6|14039.7|14038.2|14041.4|14039.9|14037.9|14036.6|406
1620952200000|2021-05-14 00:30:00|14040|14038.5|14039.8|14038.9|14040.3|14038.9|14038.3|14036.9|404
1620952500000|2021-05-14 00:35:00|14039.9|14039|14037.2|14036.3|14040.6|14039.1|14037.2|14036.2|414
1620952800000|2021-05-14 00:40:00|14037.3|14035.8|14040.7|14039.2|14041.4|14040|14036.6|14035.4|408
1620953100000|2021-05-14 00:45:00|14040.6|14039.1|14038.9|14037.4|14041.2|14039.9|14037.9|14036.6|313
1620953400000|2021-05-14 00:50:00|14038.8|14037.3|14044.2|14043.3|14045|14043.6|14038.8|14037.3|536
1620953700000|2021-05-14 00:55:00|14044.3|14042.8|14046.8|14045.3|14048.1|14046.6|14043.8|14042.5|404
1620954000000|2021-05-14 01:00:00|14046.7|14045.2|14046.8|14045.3|14048.5|14047.3|14045.7|14044.2|419
1620954300000|2021-05-14 01:05:00|14046.3|14044.8|14043|14042.1|14046.4|14045|14042.4|14041.1|417
1620954600000|2021-05-14 01:10:00|14042.9|14042|14043.3|14041.8|14044.5|14043.3|14041.8|14040.5|421
1620954900000|2021-05-14 01:15:00|14043.4|14041.9|14045|14043.5|14045.1|14043.7|14040.7|14039.6|504
1620955200000|2021-05-14 01:20:00|14044.9|14043.4|14050.7|14049.8|14052.1|14050.6|14044.9|14043.4|547
1620955500000|2021-05-14 01:25:00|14050.9|14049.4|14052.3|14050.8|14052.8|14051.5|14049.4|14048.1|405
1620955800000|2021-05-14 01:30:00|14052.1|14050.6|14050.8|14049.9|14052.2|14050.7|14047.8|14046.6|550
1620956100000|2021-05-14 01:35:00|14050.9|14050|14050.1|14048.6|14051.1|14050|14046.8|14045.4|368
1620956400000|2021-05-14 01:40:00|14050.2|14048.7|14047.7|14046.2|14051.2|14049.7|14047|14045.5|399
1620956700000|2021-05-14 01:45:00|14047.8|14046.3|14044.8|14043.3|14049.2|14047.7|14044.3|14043.2|498
1620957000000|2021-05-14 01:50:00|14044.5|14043.6|14045.1|14043.6|14047.3|14046.1|14043.8|14042.7|552
1620957300000|2021-05-14 01:55:00|14045.2|14043.7|14045.1|14043.6|14046.2|14044.7|14043.3|14041.8|526
1620957600000|2021-05-14 02:00:00|14045.2|14043.7|14045.1|14044.2|14047.6|14046.1|14042.5|14041.3|400
1620957900000|2021-05-14 02:05:00|14045.2|14044.3|14043.6|14042.1|14047.4|14046.5|14041.8|14040.6|415
1620958200000|2021-05-14 02:10:00|14043.7|14042.2|14049.2|14047.7|14049.2|14047.7|14043.2|14041.9|470
1620958500000|2021-05-14 02:15:00|14049.1|14047.6|14045.1|14043.6|14049.6|14048.4|14044.7|14043.5|413
1620958800000|2021-05-14 02:20:00|14045|14043.5|14044.8|14043.9|14047|14046|14044.3|14043.4|430
1620959100000|2021-05-14 02:25:00|14044.7|14043.8|14045.1|14043.6|14047.4|14046.2|14044.7|14043.5|310
1620959400000|2021-05-14 02:30:00|14045.2|14043.7|14042.3|14040.8|14046.9|14045.4|14042.2|14040.7|285
1620959700000|2021-05-14 02:35:00|14042.2|14040.7|14040.3|14038.8|14043.3|14042|14039.3|14037.8|440
1620960000000|2021-05-14 02:40:00|14040.2|14038.7|14038.6|14037.1|14041.9|14040.4|14038.3|14036.8|345
1620960300000|2021-05-14 02:45:00|14038.5|14037|14040.2|14038.7|14040.2|14039|14036.9|14035.7|346
1620960600000|2021-05-14 02:50:00|14040.3|14038.8|14039.6|14038.1|14041.3|14040|14037.8|14036.6|430
1620960900000|2021-05-14 02:55:00|14039.8|14038.3|14041.3|14039.8|14041.9|14040.8|14039.7|14038.2|359
1620961200000|2021-05-14 03:00:00|14041.2|14039.7|14042.1|14040.6|14043.7|14042.6|14041.2|14039.7|351
1620961500000|2021-05-14 03:05:00|14042.2|14040.7|14042|14041.1|14043.3|14042.1|14038.8|14037.9|324
1620961800000|2021-05-14 03:10:00|14041.8|14040.9|14042.3|14040.8|14042.6|14041.5|14040|14038.8|401
1620962100000|2021-05-14 03:15:00|14042.4|14040.9|14041.8|14040.3|14043.9|14043|14040.6|14039.6|385
1620962400000|2021-05-14 03:20:00|14041.7|14040.2|14042|14040.5|14043.1|14042|14041.4|14040.1|276
1620962700000|2021-05-14 03:25:00|14042.2|14040.7|14039.4|14037.9|14042.2|14041.1|14038.6|14037.1|369
1620963000000|2021-05-14 03:30:00|14039.5|14038|14044.6|14043.7|14045.2|14044.1|14038.5|14037.5|316
1620963300000|2021-05-14 03:35:00|14044.5|14043.6|14044.6|14043.7|14044.9|14043.9|14040.3|14039.2|386
1620963600000|2021-05-14 03:40:00|14044.8|14043.3|14044.7|14043.8|14046.1|14044.6|14042.1|14041.2|259
1620963900000|2021-05-14 03:45:00|14044.6|14043.7|14045.8|14044.9|14047.4|14045.9|14044.6|14043.6|331
1620964200000|2021-05-14 03:50:00|14045.7|14044.8|14045|14044.1|14047|14045.7|14043.5|14042|265
1620964500000|2021-05-14 03:55:00|14044.9|14044|14046|14045.1|14046.6|14045.2|14043.9|14042.7|312
1620964800000|2021-05-14 04:00:00|14045.9|14045|14048.8|14047.9|14049.2|14048.2|14045.9|14044.7|307
1620965100000|2021-05-14 04:05:00|14048.9|14048|14049.6|14048.1|14050.4|14049.2|14048.4|14047|232
1620965400000|2021-05-14 04:10:00|14049.7|14048.2|14050.7|14049.2|14051.5|14050.2|14049.4|14047.9|213
1620965700000|2021-05-14 04:15:00|14050.6|14049.1|14048.8|14047.9|14051.3|14050.1|14048.6|14047.6|226
1620966000000|2021-05-14 04:20:00|14048.9|14048|14049.9|14049|14050.6|14049.4|14047.7|14046.6|203
1620966300000|2021-05-14 04:25:00|14049.8|14048.9|14048.7|14047.8|14050.2|14049|14047|14045.8|202
1620966600000|2021-05-14 04:30:00|14048.6|14047.7|14048.8|14047.9|14051.1|14049.6|14047.8|14046.5|236
1620966900000|2021-05-14 04:35:00|14048.7|14047.8|14047.3|14045.8|14049.3|14048.2|14046.9|14045.4|189
1620967200000|2021-05-14 04:40:00|14047.2|14045.7|14047.2|14046.3|14049.9|14048.4|14046.3|14044.9|248
1620967500000|2021-05-14 04:45:00|14047.7|14046.2|14047.9|14046.4|14048|14046.8|14045.1|14043.8|391
1620967800000|2021-05-14 04:50:00|14047.8|14046.3|14045|14043.5|14048.1|14046.8|14044.8|14043.5|203
1620968100000|2021-05-14 04:55:00|14045.2|14043.7|14044.9|14043.4|14046.1|14044.8|14043.4|14042.2|200
1620968400000|2021-05-14 05:00:00|14045|14043.5|14047|14045.5|14047.9|14046.8|14043.6|14042.5|315
1620968700000|2021-05-14 05:05:00|14046.9|14045.4|14042.7|14041.8|14047.1|14045.9|14042.6|14041.4|249
1620969000000|2021-05-14 05:10:00|14042.9|14042|14047.2|14045.7|14047.2|14045.7|14042.6|14041.3|243
1620969300000|2021-05-14 05:15:00|14047.1|14045.6|14044.7|14043.2|14048|14046.8|14044.4|14042.9|203
1620969600000|2021-05-14 05:20:00|14044.5|14043|14045.6|14044.1|14046.2|14044.7|14043.9|14042.4|224
1620969900000|2021-05-14 05:25:00|14045.7|14044.2|14049.3|14047.8|14049.8|14048.6|14044.7|14043.4|388
1620970200000|2021-05-14 05:30:00|14049.2|14047.7|14047.4|14046.5|14052.2|14050.7|14047.4|14046|490
1620970500000|2021-05-14 05:35:00|14047.7|14046.2|14050.5|14049|14052.2|14050.8|14047.1|14045.8|517
1620970800000|2021-05-14 05:40:00|14050.4|14048.9|14051.8|14050.9|14053.3|14051.8|14049.5|14048.2|465
1620971100000|2021-05-14 05:45:00|14052.1|14050.6|14056.2|14054.7|14056.2|14055|14049.2|14048.1|475
1620971400000|2021-05-14 05:50:00|14055.9|14055|14053.7|14052.2|14056.9|14055.8|14053.6|14052.1|367
1620971700000|2021-05-14 05:55:00|14053.8|14052.3|14054.6|14053.1|14056.7|14055.2|14052.9|14051.6|357
1620972000000|2021-05-14 06:00:00|14054.9|14053.4|14051.1|14049.6|14055.9|14054.4|14044.8|14043.6|721
1620972300000|2021-05-14 06:05:00|14051|14049.5|14049.1|14047.6|14051.8|14050.7|14047.1|14045.6|660
1620972600000|2021-05-14 06:10:00|14049.2|14047.7|14044.6|14043.7|14049.2|14047.7|14042.7|14041.4|612
1620972900000|2021-05-14 06:15:00|14044.7|14043.8|14044.8|14043.9|14049.1|14047.9|14041.6|14040.7|683
1620973200000|2021-05-14 06:20:00|14044.7|14043.8|14048.1|14047.2|14049.3|14048.3|14039.4|14038.4|652
1620973500000|2021-05-14 06:25:00|14048.2|14047.3|14058.9|14058|14059.5|14058.2|14047.9|14047|691
1620973800000|2021-05-14 06:30:00|14058.8|14057.9|14061.9|14060.4|14062.4|14061|14053.9|14052.6|782
1620974100000|2021-05-14 06:35:00|14061.6|14060.1|14057.7|14056.8|14061.8|14060.4|14056.1|14055|693
1620974400000|2021-05-14 06:40:00|14057.5|14056.6|14059.6|14058.7|14064|14062.8|14057.4|14056.1|692
1620974700000|2021-05-14 06:45:00|14059.3|14058.4|14066.5|14065|14067.7|14066.5|14058|14057.1|736
1620975000000|2021-05-14 06:50:00|14066.4|14064.9|14065.9|14064.4|14072.4|14071.4|14065.2|14063.7|710
1620975300000|2021-05-14 06:55:00|14066|14064.5|14064.3|14062.8|14067.6|14066.3|14062.2|14061|615
1620975600000|2021-05-14 07:00:00|14064.2|14062.7|14068.1|14067.2|14069.4|14068.4|14063|14062.1|786
1620975900000|2021-05-14 07:05:00|14068.2|14066.7|14072.6|14071.7|14073|14071.8|14066.5|14065.4|570
1620976200000|2021-05-14 07:10:00|14071.8|14070.9|14068.7|14067.8|14077.3|14076.1|14065.6|14064.4|748
1620976500000|2021-05-14 07:15:00|14069.1|14067.6|14063.3|14061.8|14070.5|14069|14062|14060.9|749
1620976800000|2021-05-14 07:20:00|14063.2|14061.7|14064.9|14064|14066.1|14064.8|14060.5|14059.2|832
1620977100000|2021-05-14 07:25:00|14065|14064.1|14056.8|14055.3|14065.3|14064.3|14055.2|14054.3|616
1620977400000|2021-05-14 07:30:00|14056.7|14055.2|14057.9|14057|14059.1|14057.9|14055.5|14054.6|544
1620977700000|2021-05-14 07:35:00|14058|14057.1|14058.2|14057.3|14059.2|14058.3|14056.3|14055|592
1620978000000|2021-05-14 07:40:00|14058.3|14057.4|14058.6|14057.7|14059.3|14058.3|14057|14056.1|480
1620978300000|2021-05-14 07:45:00|14058.7|14057.8|14066.1|14065.2|14068.4|14067.5|14057.8|14056.4|741
1620978600000|2021-05-14 07:50:00|14066|14065.1|14066.8|14065.9|14069.3|14068.2|14063|14062|572
1620978900000|2021-05-14 07:55:00|14066.7|14065.8|14064.1|14062.6|14068.2|14067.3|14062.6|14061.7|597
1620979200000|2021-05-14 08:00:00|14064|14062.5|14063.5|14062.6|14064.8|14063.8|14057.8|14056.9|638
1620979500000|2021-05-14 08:05:00|14063.4|14062.5|14063.8|14062.9|14066.8|14065.7|14062|14061.1|621
1620979800000|2021-05-14 08:10:00|14063.7|14062.8|14067.2|14066.3|14069|14068.1|14063.7|14062.8|589
1620980100000|2021-05-14 08:15:00|14067.1|14066.2|14069.6|14068.7|14071.1|14070|14066.8|14065.9|612
1620980400000|2021-05-14 08:20:00|14069.5|14068.6|14072.2|14070.7|14072.9|14072|14068|14067.1|572
1620980700000|2021-05-14 08:25:00|14072.1|14070.6|14062.7|14061.8|14072.1|14071.1|14062.7|14061.8|516
1620981000000|2021-05-14 08:30:00|14062.6|14061.7|14064.7|14063.8|14067.7|14066.6|14059.7|14058.4|639
1620981300000|2021-05-14 08:35:00|14064.2|14063.3|14068.3|14067.4|14070.6|14069.7|14063.9|14062.6|597
1620981600000|2021-05-14 08:40:00|14068|14067.1|14062.8|14061.9|14068.8|14067.9|14061.2|14060.3|577
1620981900000|2021-05-14 08:45:00|14062.3|14061.4|14055.6|14054.7|14062.8|14061.9|14055.5|14054.6|686
1620982200000|2021-05-14 08:50:00|14055.7|14054.8|14062|14061.1|14062.2|14061.1|14055.1|14054.2|623
1620982500000|2021-05-14 08:55:00|14061.9|14061|14067.1|14066.2|14069.2|14068.1|14061.6|14060.7|576
1620982800000|2021-05-14 09:00:00|14067.2|14066.3|14065.2|14064.3|14068.1|14067.1|14063.2|14062.3|476
1620983100000|2021-05-14 09:05:00|14065.3|14064.4|14067.3|14066.4|14069.7|14068.7|14065.2|14064.3|522
1620983400000|2021-05-14 09:10:00|14067.4|14066.5|14067.6|14066.7|14070.6|14069.7|14066.8|14065.9|621
1620983700000|2021-05-14 09:15:00|14067.7|14066.8|14064|14063.1|14070|14069.1|14064|14062.9|555
1620984000000|2021-05-14 09:20:00|14064.2|14063.3|14060.2|14059.3|14065.1|14064|14059|14057.8|590
1620984300000|2021-05-14 09:25:00|14060.1|14059.2|14064.8|14063.9|14064.9|14064|14057.6|14056.6|604
1620984600000|2021-05-14 09:30:00|14064.7|14063.8|14067.9|14067|14068.9|14068|14063.9|14062.6|574
1620984900000|2021-05-14 09:35:00|14067.8|14066.9|14066.5|14065.6|14068.2|14067.3|14062.8|14061.9|440
1620985200000|2021-05-14 09:40:00|14066.3|14065.4|14063.9|14063|14067.5|14066.6|14062.6|14061.7|447
1620985500000|2021-05-14 09:45:00|14065.1|14064.2|14061.1|14060.2|14066.1|14065.2|14058.9|14057.9|467
1620985800000|2021-05-14 09:50:00|14061|14060.1|14060.6|14059.7|14064.3|14063.1|14058.6|14057.4|447
1620986100000|2021-05-14 09:55:00|14061|14060.1|14060.9|14060|14063.3|14062.4|14059.1|14058.2|510
1620986400000|2021-05-14 10:00:00|14061|14060.1|14061.1|14060.2|14062.6|14061.7|14057.9|14056.7|498
1620986700000|2021-05-14 10:05:00|14060.9|14060|14055.6|14054.7|14061|14060.1|14054.4|14053.1|354
1620987000000|2021-05-14 10:10:00|14055.7|14054.8|14057|14056.1|14057.7|14056.4|14055.4|14054.5|377
1620987300000|2021-05-14 10:15:00|14057.1|14056.2|14056.1|14055.2|14062|14061.1|14055.8|14054.7|408
1620987600000|2021-05-14 10:20:00|14056.3|14055.4|14055.7|14054.8|14060.1|14059.2|14055.5|14054.6|488
1620987900000|2021-05-14 10:25:00|14055.6|14054.7|14057.8|14056.3|14058.9|14057.6|14055.2|14054.2|492
1620988200000|2021-05-14 10:30:00|14057.3|14056.4|14059|14058.1|14061.2|14060.3|14056.2|14055.3|458
1620988500000|2021-05-14 10:35:00|14059.2|14058.3|14061.7|14060.8|14062.3|14061.4|14057.5|14056.5|477
1620988800000|2021-05-14 10:40:00|14061.8|14060.9|14066.7|14065.8|14068.1|14067.2|14061.7|14060.6|554
1620989100000|2021-05-14 10:45:00|14066.6|14065.7|14072.9|14072|14074.4|14073.5|14066|14064.7|566
1620989400000|2021-05-14 10:50:00|14073|14072.1|14079.6|14078.7|14080|14079.1|14071|14070.1|640
1620989700000|2021-05-14 10:55:00|14079.4|14078.5|14070.7|14069.8|14080.2|14078.9|14069.8|14068.9|775
1620990000000|2021-05-14 11:00:00|14070.9|14070|14071.7|14070.2|14073.8|14072.9|14069.5|14068.6|603
1620990300000|2021-05-14 11:05:00|14071.5|14070.6|14074.9|14074|14078.2|14077|14071|14070.1|488
1620990600000|2021-05-14 11:10:00|14075|14074.1|14078.9|14078|14079.7|14078.8|14073.1|14072.2|453
1620990900000|2021-05-14 11:15:00|14078.8|14077.9|14081.8|14080.9|14083.3|14082.4|14078.6|14077.7|506
1620991200000|2021-05-14 11:20:00|14082.1|14081.2|14077.4|14076.5|14082.6|14081.6|14076.8|14075.9|609
1620991500000|2021-05-14 11:25:00|14077.5|14076.6|14077.9|14076.4|14077.9|14076.7|14073.7|14072.8|665
1620991800000|2021-05-14 11:30:00|14078|14077.1|14071.4|14070.5|14079.1|14078.2|14071.3|14070.4|554
1620992100000|2021-05-14 11:35:00|14071.2|14070.3|14077.3|14076.4|14078.6|14077.7|14070|14069.1|570
1620992400000|2021-05-14 11:40:00|14077.7|14076.8|14084.6|14083.7|14085.1|14084.2|14077.4|14076.5|578
1620992700000|2021-05-14 11:45:00|14084.8|14083.9|14085.3|14084.4|14086|14085.1|14081.1|14079.9|567
1620993000000|2021-05-14 11:50:00|14085.1|14084.2|14083.8|14082.9|14086.2|14085.3|14081.3|14080.4|539
1620993300000|2021-05-14 11:55:00|14083.7|14082.8|14077.7|14076.8|14084.8|14083.9|14077.4|14076.5|636
1620993600000|2021-05-14 12:00:00|14077.8|14076.9|14081.8|14080.9|14083.3|14082.4|14077.7|14076.8|582
1620993900000|2021-05-14 12:05:00|14081.9|14081|14081.7|14080.8|14083.9|14083|14077.6|14076.7|394
1620994200000|2021-05-14 12:10:00|14081.6|14080.7|14083|14082.1|14086.1|14085.1|14079.6|14078.7|460
1620994500000|2021-05-14 12:15:00|14083.1|14082.2|14083.4|14082.5|14086.8|14085.9|14083.1|14082.2|539
1620994800000|2021-05-14 12:20:00|14083.5|14082.6|14083.3|14082.4|14086.9|14086|14079.7|14078.8|631
1620995100000|2021-05-14 12:25:00|14082.9|14082|14086.4|14080.9|14087.6|14085.9|14080.6|14079.7|600
1620995400000|2021-05-14 12:30:00|14086|14081.1|14082.5|14081|14097.3|14095.8|14078.8|14077.3|1672
1620995700000|2021-05-14 12:35:00|14082.7|14081.2|14083.1|14082.2|14084.2|14082.9|14073.9|14072.6|1319
1620996000000|2021-05-14 12:40:00|14083.4|14082.5|14079|14078.1|14083.8|14082.9|14076.4|14075.5|937
1620996300000|2021-05-14 12:45:00|14078.9|14078|14087.7|14086.8|14088.6|14087.7|14077|14076.1|794
1620996600000|2021-05-14 12:50:00|14087.6|14086.7|14085.9|14085|14088.6|14087.7|14083.2|14082.3|668
1620996900000|2021-05-14 12:55:00|14086|14085.1|14089.9|14089|14092.2|14091.3|14085.3|14084.4|716
1620997200000|2021-05-14 13:00:00|14090.2|14089.3|14087.9|14087|14090.4|14089.5|14084|14083.1|742
1620997500000|2021-05-14 13:05:00|14088|14087.1|14087.5|14086.6|14089.5|14088.6|14082.3|14081.4|620
1620997800000|2021-05-14 13:10:00|14087.3|14086.4|14085.5|14082.9|14089|14087.9|14078.4|14077.5|823
1620998100000|2021-05-14 13:15:00|14085.2|14083.7|14088.2|14087.3|14091.5|14090.6|14084.7|14082.5|758
1620998400000|2021-05-14 13:20:00|14088.4|14087.5|14091.4|14090.5|14094.1|14093.2|14088.2|14087.3|627
1620998700000|2021-05-14 13:25:00|14091.3|14090.4|14084.6|14083.7|14091.8|14090.9|14080.8|14079.9|617
1620999000000|2021-05-14 13:30:00|14084.7|14083.8|14092.9|14092|14095.3|14094.4|14084.7|14083.8|669
1620999300000|2021-05-14 13:35:00|14093.1|14092.2|14094.1|14093.2|14096.6|14095.7|14092.4|14091.5|529
1620999600000|2021-05-14 13:40:00|14094.4|14093.5|14097|14096.1|14101.4|14100.3|14094.4|14093.5|719
1620999900000|2021-05-14 13:45:00|14096.8|14095.9|14096.1|14095.2|14098.9|14098|14091.2|14090.3|678
1621000200000|2021-05-14 13:50:00|14096.3|14095.4|14106.5|14105.6|14107.1|14106.2|14094.8|14093.9|655
1621000500000|2021-05-14 13:55:00|14106.4|14105.5|14107.5|14106|14109.3|14107.8|14103.7|14102.2|653
1621000800000|2021-05-14 14:00:00|14107.4|14105.9|14107.2|14106.3|14111.3|14110.4|14098.6|14097.3|837
1621001100000|2021-05-14 14:05:00|14107.1|14106.2|14101.7|14100.8|14107.4|14106.5|14096.1|14095.2|1001
1621001400000|2021-05-14 14:10:00|14101.6|14100.7|14103.3|14102.4|14104.3|14103.3|14096.3|14095.4|737
1621001700000|2021-05-14 14:15:00|14103.4|14102.5|14091.6|14090.7|14103.4|14102.5|14091.5|14090.6|792
1621002000000|2021-05-14 14:20:00|14091.5|14090.6|14097.5|14096.6|14097.8|14096.9|14090.3|14089.4|667
1621002300000|2021-05-14 14:25:00|14097.6|14096.7|14093|14092.1|14102.3|14101.4|14092.7|14091.8|780
1621002600000|2021-05-14 14:30:00|14093.1|14092.2|14095.2|14094.3|14097.9|14097|14093.1|14092.1|770
1621002900000|2021-05-14 14:35:00|14095.3|14094.4|14086.5|14085.6|14096.8|14095.6|14084.2|14083.3|769
1621003200000|2021-05-14 14:40:00|14086.6|14085.7|14084.9|14083.4|14089.8|14088.6|14083.8|14082.9|670
1621003500000|2021-05-14 14:45:00|14084.7|14083.8|14089.4|14088.5|14091.7|14090.5|14084.7|14083.8|756
1621003800000|2021-05-14 14:50:00|14089.3|14088.4|14090.6|14089.7|14094.6|14093.7|14088|14087.1|785
1621004100000|2021-05-14 14:55:00|14090.5|14089.6|14088.6|14087.7|14091.4|14090.5|14086|14085.1|679
1621004400000|2021-05-14 15:00:00|14088.3|14087.4|14086.4|14085.5|14090.2|14089.3|14084.1|14083.2|770
1621004700000|2021-05-14 15:05:00|14086.3|14085.4|14085.5|14084.6|14089.8|14088.9|14083.8|14082.9|549
1621005000000|2021-05-14 15:10:00|14085.4|14084.5|14089.3|14088.4|14090.5|14089.6|14085.4|14084.5|497
1621005300000|2021-05-14 15:15:00|14089.4|14088.5|14084.1|14083.2|14090.1|14089.2|14082.3|14081.4|534
1621005600000|2021-05-14 15:20:00|14084.2|14083.3|14086.6|14085.7|14087|14086.1|14083.3|14082.3|435
1621005900000|2021-05-14 15:25:00|14086.7|14085.8|14090.5|14089.6|14092.3|14091.4|14086.3|14085.4|560
1621006200000|2021-05-14 15:30:00|14090.6|14089.7|14093.6|14092.7|14094.1|14093.2|14090.3|14089.4|519
1621006500000|2021-05-14 15:35:00|14093.7|14092.8|14093.3|14092.4|14095.2|14094.1|14092.2|14091.3|489
1621006800000|2021-05-14 15:40:00|14093.2|14092.3|14091.3|14090.4|14093.5|14092.6|14089.4|14088.5|366
1621007100000|2021-05-14 15:45:00|14091.7|14090.8|14096.2|14095.3|14097.7|14096.8|14091.5|14090.6|606
1621007400000|2021-05-14 15:50:00|14096.3|14095.4|14097.2|14096.3|14098|14097.1|14095.6|14094.7|451
1621007700000|2021-05-14 15:55:00|14097.5|14096.6|14095.2|14094.3|14099|14098.1|14095.1|14094.2|398
1621008000000|2021-05-14 16:00:00|14095.3|14094.4|14096.4|14095.5|14097.4|14096.5|14091.5|14090.6|540
1621008300000|2021-05-14 16:05:00|14096.3|14095.4|14093.9|14093|14097.8|14096.9|14091.6|14090.7|448
1621008600000|2021-05-14 16:10:00|14094|14093.1|14095.3|14094.4|14095.4|14094.5|14092.4|14091.5|403
1621008900000|2021-05-14 16:15:00|14095.2|14094.3|14095.2|14094.3|14098.1|14096.9|14094.1|14093.2|390
1621009200000|2021-05-14 16:20:00|14095.3|14094.4|14096.2|14095.3|14098.7|14097.8|14095.1|14094.2|402
1621009500000|2021-05-14 16:25:00|14096.3|14095.4|14097|14095.5|14097.5|14096.6|14094.2|14093.3|312
1621009800000|2021-05-14 16:30:00|14097.1|14096.2|14094.2|14093.3|14098.1|14097.2|14092.4|14091.5|378
1621010100000|2021-05-14 16:35:00|14094.3|14093.4|14090.6|14089.7|14094.5|14093.6|14086.1|14085.2|499
1621010400000|2021-05-14 16:40:00|14090.7|14089.8|14093.5|14092.6|14094|14093.1|14090.3|14089.4|372
1621010700000|2021-05-14 16:45:00|14093.2|14092.3|14097.4|14096.5|14098.1|14097.2|14093.2|14092.2|352
1621011000000|2021-05-14 16:50:00|14097.5|14096.6|14096.4|14095.5|14099.6|14098.6|14095.7|14094.8|331
1621011300000|2021-05-14 16:55:00|14096.6|14095.7|14097.5|14096.6|14099.3|14098.3|14095.9|14095|302
1621011600000|2021-05-14 17:00:00|14097.4|14096.5|14097.1|14096.2|14098.6|14097.7|14096.6|14095.6|368
1621011900000|2021-05-14 17:05:00|14097|14096.1|14089.6|14088.7|14097|14096.1|14088.3|14087.4|341
1621012200000|2021-05-14 17:10:00|14089.9|14089|14087.6|14086.7|14091.5|14090.6|14086.2|14085.3|387
1621012500000|2021-05-14 17:15:00|14087.5|14086.6|14092|14091.1|14092.3|14091.4|14087.4|14086.5|399
1621012800000|2021-05-14 17:20:00|14092.1|14091.2|14092.4|14091.5|14095|14094.1|14091.3|14090.4|380
1621013100000|2021-05-14 17:25:00|14092.3|14091.4|14093.3|14092.4|14093.9|14093|14092|14091.1|289
1621013400000|2021-05-14 17:30:00|14093.2|14092.3|14096|14095.1|14097.9|14097|14093.2|14092.3|325
1621013700000|2021-05-14 17:35:00|14095.9|14095|14093.5|14092.6|14096.9|14096|14092.7|14091.5|255
1621014000000|2021-05-14 17:40:00|14093.2|14092.3|14092.7|14091.8|14093.9|14093|14092.1|14091.2|263
1621014300000|2021-05-14 17:45:00|14092.8|14091.9|14093.5|14092.6|14094.1|14093|14091.8|14090.9|305
1621014600000|2021-05-14 17:50:00|14093.6|14092.7|14092.4|14091.5|14094.2|14093.3|14092.1|14091.2|233
1621014900000|2021-05-14 17:55:00|14092.3|14091.4|14092.5|14091.6|14092.8|14091.9|14089.6|14088.7|240
1621015200000|2021-05-14 18:00:00|14092.4|14091.5|14095.3|14094.4|14096.8|14095.9|14091.1|14090.2|269
1621015500000|2021-05-14 18:05:00|14095.4|14094.5|14095.8|14094.9|14097.5|14096.6|14094.8|14093.9|287
1621015800000|2021-05-14 18:10:00|14095.7|14094.8|14100.2|14099.3|14103.3|14102.2|14095.7|14094.8|458
1621016100000|2021-05-14 18:15:00|14100.3|14099.4|14095.3|14094.4|14100.3|14099.4|14092.9|14092|411
1621016400000|2021-05-14 18:20:00|14095.5|14094.6|14099.4|14098.5|14099.7|14098.8|14095.5|14094.6|295
1621016700000|2021-05-14 18:25:00|14099.3|14098.4|14099.3|14098.4|14100.1|14099.2|14098.4|14097.5|246
1621017000000|2021-05-14 18:30:00|14099.4|14098.5|14099.2|14098.3|14100.9|14100|14098.6|14097.7|252
1621017300000|2021-05-14 18:35:00|14099.1|14098.2|14097.1|14096.2|14099.7|14098.5|14097|14096.1|248
1621017600000|2021-05-14 18:40:00|14097.2|14096.3|14098.3|14097.4|14098.5|14097.6|14096.2|14095.3|243
1621017900000|2021-05-14 18:45:00|14098.2|14097.3|14098.2|14097.3|14100.3|14099.4|14097|14096.1|298
1621018200000|2021-05-14 18:50:00|14098.3|14097.4|14102.1|14101.2|14104.3|14103.4|14098.1|14097.2|366
1621018500000|2021-05-14 18:55:00|14102.2|14101.3|14101.6|14100.7|14102.9|14102|14100|14099.1|398
1621018800000|2021-05-14 19:00:00|14101.7|14100.8|14100.5|14099.6|14103.7|14102.4|14100.2|14099|376
1621019100000|2021-05-14 19:05:00|14100.4|14099.5|14099.4|14098.5|14102.7|14101.5|14098.4|14097.3|365
1621019400000|2021-05-14 19:10:00|14099.3|14098.4|14098.5|14097|14100.2|14098.8|14097.4|14096|316
1621019700000|2021-05-14 19:15:00|14098.4|14096.9|14097.1|14096.2|14100.5|14099.2|14097|14095.9|591
1621020000000|2021-05-14 19:20:00|14097.3|14096.4|14096.4|14095.5|14099.5|14098.3|14096.2|14095.2|549
1621020300000|2021-05-14 19:25:00|14096.3|14095.4|14097.6|14096.7|14098.6|14097.4|14095.9|14094.8|375
1621020600000|2021-05-14 19:30:00|14097.4|14096.5|14096.2|14095.3|14097.6|14096.6|14095.2|14094|380
1621020900000|2021-05-14 19:35:00|14096.3|14095.4|14099.1|14098.2|14100|14099.1|14096.2|14095.1|313
1621021200000|2021-05-14 19:40:00|14099|14098.1|14100.4|14099.5|14101.7|14100.5|14098.5|14097.2|347
1621021500000|2021-05-14 19:45:00|14100.5|14099.6|14100.1|14099.2|14101.8|14100.6|14099.7|14098.5|288
1621021800000|2021-05-14 19:50:00|14100|14099.1|14101.7|14100.2|14101.7|14100.6|14099.2|14098.1|317
1621022100000|2021-05-14 19:55:00|14101.6|14100.1|14096.6|14095.7|14101.7|14100.5|14096.4|14095.5|490
1621022400000|2021-05-14 20:00:00|14096.5|14095.6|14099.2|14097.7|14100.8|14099.3|14096|14094.9|289
1621022700000|2021-05-14 20:05:00|14099.3|14097.8|14099|14097.5|14099.9|14098.5|14097.8|14096.8|167
1621023000000|2021-05-14 20:10:00|14098.9|14097.4|14096.9|14095.4|14099|14097.7|14096.5|14095.3|168
1621023300000|2021-05-14 20:15:00|14097|14095.5|14096|14094.5|14097|14095.8|14095.9|14094.4|140
1621023600000|2021-05-14 20:20:00|14096.1|14094.6|14095.6|14094.7|14096.1|14094.8|14095.4|14094.1|97
1621023900000|2021-05-14 20:25:00|14095.7|14094.8|14095.6|14094.1|14096.4|14095|14095.3|14094|153
1621024200000|2021-05-14 20:30:00|14095.7|14094.2|14094.9|14093.4|14099|14097.9|14094.8|14093.3|250
1621024500000|2021-05-14 20:35:00|14094.8|14093.3|14094.8|14093.3|14095.5|14094|14092.6|14091.1|192
1621024800000|2021-05-14 20:40:00|14095|14093.5|14096.4|14094.9|14097.5|14096|14094.7|14093.2|234
1621025100000|2021-05-14 20:45:00|14096.6|14095.1|14097.5|14096|14099.9|14098.4|14096.3|14094.8|733
1621025400000|2021-05-14 20:50:00|14097.9|14096.4|14098.4|14096.9|14098.6|14097.1|14094.7|14093.2|882
1621025700000|2021-05-14 20:55:00|14098.3|14096.8|14102.3|14092.3|14107.5|14099.7|14095.8|14085.8|539
1621195200000|2021-05-16 20:00:00|14099.8|14089.8|14102.5|14082.5|14106|14091.9|14099.8|14082.5|7
1621195500000|2021-05-16 20:05:00|14106|14086|14105.2|14085.2|14106|14086|14102.5|14082.5|6
1621195800000|2021-05-16 20:10:00|14102.5|14082.5|14107|14092|14107.1|14100.3|14102.5|14082.5|6
1621196100000|2021-05-16 20:15:00|14113.5|14093.5|14110.3|14094.6|14113.5|14094.6|14106.2|14091.3|33
1621196400000|2021-05-16 20:20:00|14107.1|14092|14107.1|14092|14107.1|14092|14106.2|14091.1|8
1621196700000|2021-05-16 20:25:00|14108|14092.9|14107.1|14092|14108|14092.9|14106.2|14091.1|10
1621197000000|2021-05-16 20:30:00|14106.2|14091.1|14107.1|14092|14107.1|14092|14106.2|14091.1|9
1621197300000|2021-05-16 20:35:00|14110.3|14094.6|14111.5|14091.5|14118.4|14100.3|14106.8|14091.1|31
1621197600000|2021-05-16 20:40:00|14109.6|14091.1|14105.9|14085.9|14109.6|14092|14105|14085|14
1621197900000|2021-05-16 20:45:00|14105|14085|14105.8|14085.8|14106.5|14086.5|14096.3|14076.3|23
1621198200000|2021-05-16 20:50:00|14096.8|14076.8|14107.1|14092|14113.5|14100.3|14095.8|14075.8|32
1621198500000|2021-05-16 20:55:00|14111.1|14091.1|14113.5|14093.5|14113.5|14100.3|14106.2|14091.1|35
1621198800000|2021-05-16 21:00:00|14113.3|14093.3|14107.3|14088.8|14113.5|14093.5|14107.3|14088.3|14
1621199100000|2021-05-16 21:05:00|14104.4|14097.9|14107.4|14089.1|14112.7|14098|14102.6|14088.8|45
1621199400000|2021-05-16 21:10:00|14112.5|14092.5|14107.3|14088.8|14112.6|14097.8|14102.5|14088.8|52
1621199700000|2021-05-16 21:15:00|14108.5|14090|14107.3|14088.8|14112.5|14098|14102|14088.8|45
1621200000000|2021-05-16 21:20:00|14108.3|14096.7|14108.4|14095.8|14112.5|14097.9|14104.3|14088.8|46
1621200300000|2021-05-16 21:25:00|14107.9|14094.6|14114.4|14098|14114.4|14098|14107.3|14088.2|80
1621200600000|2021-05-16 21:30:00|14115|14098.3|14111.8|14091.8|14115.2|14098.3|14104.5|14087.4|94
1621200900000|2021-05-16 21:35:00|14108.8|14089.5|14111|14091|14111.9|14091.9|14107.9|14089.4|65
1621201200000|2021-05-16 21:40:00|14110.8|14090.8|14106.5|14096.5|14110.8|14097.2|14102.1|14090|160
1621201500000|2021-05-16 21:45:00|14106.8|14096.8|14102.4|14093.4|14106.8|14097.6|14101.3|14091.5|161
1621201800000|2021-05-16 21:50:00|14101.5|14093.5|14101.9|14094.8|14104.5|14095.3|14101.1|14091.2|106
1621202100000|2021-05-16 21:55:00|14101.4|14094.9|14102.8|14095|14103.9|14095|14101|14092.1|143
1621202400000|2021-05-16 22:00:00|14101.5|14093|14102.5|14097.6|14104.6|14098.9|14100.6|14090.8|777
1621202700000|2021-05-16 22:05:00|14102.7|14097.2|14104.6|14099.7|14106.3|14101.7|14102|14095.9|412
1621203000000|2021-05-16 22:10:00|14104.8|14099.9|14104.6|14101.1|14106.4|14101.7|14103.2|14096.7|324
1621203300000|2021-05-16 22:15:00|14104.5|14100.9|14105.1|14102.5|14105.8|14103.2|14104.1|14100.7|349
1621203600000|2021-05-16 22:20:00|14104.6|14103.1|14103.3|14100.8|14105.4|14103.2|14103|14100.3|391
1621203900000|2021-05-16 22:25:00|14103.2|14101|14102.5|14099.6|14103.7|14101.7|14102.2|14099|338
1621204200000|2021-05-16 22:30:00|14102.6|14099.1|14102|14099.3|14103.9|14101.3|14101|14098.1|387
1621204500000|2021-05-16 22:35:00|14101.9|14099|14098.3|14095.9|14102.7|14100|14097.9|14095.4|357
1621204800000|2021-05-16 22:40:00|14098.2|14096.4|14098|14095.8|14101.4|14099.3|14097.3|14094.9|457
1621205100000|2021-05-16 22:45:00|14098.3|14095.7|14098|14096.5|14098.7|14096.9|14097.1|14094.5|338
1621205400000|2021-05-16 22:50:00|14097.9|14096.4|14098.8|14096|14099|14097.5|14096.6|14094.4|277
1621205700000|2021-05-16 22:55:00|14098.6|14095.7|14098.1|14095.9|14099.5|14097.8|14096.8|14094.4|269
1621206000000|2021-05-16 23:00:00|14097.8|14096.3|14099.4|14097.9|14099.7|14098.2|14095.9|14094.4|214
1621206300000|2021-05-16 23:05:00|14099.6|14098.1|14101|14099.5|14101.3|14099.7|14099.3|14097.8|142
1621206600000|2021-05-16 23:10:00|14100.9|14099.4|14102.6|14101.1|14103.1|14101.2|14099.7|14098.2|157
1621206900000|2021-05-16 23:15:00|14102.5|14101|14101.8|14100.3|14102.6|14101.2|14100.7|14099.2|326
1621207200000|2021-05-16 23:20:00|14102|14100.5|14102.8|14101.3|14103.3|14102|14101.4|14100.1|263
1621207500000|2021-05-16 23:25:00|14102.7|14101.2|14102.4|14100.9|14104.3|14103|14101.9|14100.6|220
1621207800000|2021-05-16 23:30:00|14102.5|14101|14102.3|14100.8|14103.4|14102.1|14100.5|14099|231
1621208100000|2021-05-16 23:35:00|14101.7|14100.2|14102.6|14101.1|14103.3|14101.8|14101.3|14099.9|219
1621208400000|2021-05-16 23:40:00|14102.5|14101|14104.1|14102.6|14104.2|14103|14102.5|14101|249
1621208700000|2021-05-16 23:45:00|14104|14102.5|14102.7|14101.2|14104.1|14102.6|14102.3|14100.8|231
1621209000000|2021-05-16 23:50:00|14102.4|14100.9|14104.2|14102.7|14104.4|14103.2|14102.1|14100.6|220
1621209300000|2021-05-16 23:55:00|14104.4|14102.9|14101.8|14100.3|14105.2|14104|14101.4|14100|206
1621209600000|2021-05-17 00:00:00|14101.4|14100.5|14097.4|14095.9|14101.8|14100.7|14096.9|14095.8|474
1621209900000|2021-05-17 00:05:00|14097.5|14096|14096.3|14094.8|14098.3|14097.1|14095.1|14093.7|350
1621210200000|2021-05-17 00:10:00|14096.2|14094.7|14090|14088.5|14096.3|14094.8|14089.3|14088.3|453
1621210500000|2021-05-17 00:15:00|14090.1|14088.6|14089.8|14088.3|14091.6|14090.1|14088|14086.5|577
1621210800000|2021-05-17 00:20:00|14089.7|14088.2|14090.9|14089.4|14091.3|14089.8|14088.9|14087.6|330
1621211100000|2021-05-17 00:25:00|14091|14089.5|14086.9|14085.4|14092.1|14090.8|14085.9|14084.5|331
1621211400000|2021-05-17 00:30:00|14087|14085.5|14087.7|14086.2|14089|14087.5|14086.3|14084.8|419
1621211700000|2021-05-17 00:35:00|14087.6|14086.1|14087.8|14086.3|14089|14087.8|14086.4|14084.9|332
1621212000000|2021-05-17 00:40:00|14087.7|14086.2|14088.9|14087.4|14089.2|14087.7|14085.6|14084.3|294
1621212300000|2021-05-17 00:45:00|14088.8|14087.3|14088.8|14087.3|14091|14089.6|14088.3|14086.9|328
1621212600000|2021-05-17 00:50:00|14088.9|14087.4|14089.3|14087.8|14091.4|14090.1|14086.8|14085.4|546
1621212900000|2021-05-17 00:55:00|14090|14088.5|14087.6|14086.1|14090.4|14089|14087.3|14086|435
1621213200000|2021-05-17 01:00:00|14087.4|14085.9|14087.6|14086.1|14088.8|14087.4|14085.4|14084|568
1621213500000|2021-05-17 01:05:00|14087.7|14086.2|14088.8|14087.3|14088.9|14087.6|14087.2|14085.9|431
1621213800000|2021-05-17 01:10:00|14088.7|14087.2|14088|14086.5|14089.5|14088|14086.6|14085.1|334
1621214100000|2021-05-17 01:15:00|14087.9|14086.4|14086.3|14084.8|14088|14086.5|14084.4|14082.9|508
1621214400000|2021-05-17 01:20:00|14086.1|14084.6|14087.4|14085.9|14088|14086.8|14085.5|14084|507
1621214700000|2021-05-17 01:25:00|14087|14086.1|14089.3|14087.8|14089.9|14088.6|14087|14085.7|468
1621215000000|2021-05-17 01:30:00|14089.5|14088|14090.7|14089.2|14091.9|14090.6|14088.9|14087.6|614
1621215300000|2021-05-17 01:35:00|14090.8|14089.3|14090.1|14088.6|14091.1|14089.8|14087.6|14086.2|449
1621215600000|2021-05-17 01:40:00|14090.4|14088.9|14088.3|14086.8|14090.7|14089.3|14087.6|14086.1|390
1621215900000|2021-05-17 01:45:00|14088.4|14086.9|14090.6|14089.1|14091.3|14089.8|14088.3|14086.8|324
1621216200000|2021-05-17 01:50:00|14090.7|14089.2|14088.2|14087.3|14091|14089.5|14088.2|14087|301
1621216500000|2021-05-17 01:55:00|14088.3|14086.8|14085.8|14084.3|14088.4|14087.3|14085.3|14084.1|350
1621216800000|2021-05-17 02:00:00|14085.9|14084.4|14082|14080.5|14086|14084.5|14080.5|14079.3|670
1621217100000|2021-05-17 02:05:00|14082.1|14080.6|14082.9|14081.4|14082.9|14081.7|14081.1|14080|394
1621217400000|2021-05-17 02:10:00|14082.8|14081.3|14082.7|14081.2|14085|14083.5|14082.4|14081.1|386
1621217700000|2021-05-17 02:15:00|14082.8|14081.3|14081.9|14080.4|14082.9|14081.4|14079.7|14078.4|454
1621218000000|2021-05-17 02:20:00|14081.8|14080.3|14081.7|14080.2|14083.2|14081.9|14081.3|14079.9|356
1621218300000|2021-05-17 02:25:00|14081.8|14080.3|14079.3|14078.4|14083.3|14082.1|14079.3|14078.1|353
1621218600000|2021-05-17 02:30:00|14079.4|14078.5|14083|14081.5|14083.4|14081.9|14078.6|14077.2|411
1621218900000|2021-05-17 02:35:00|14083.1|14081.6|14083.3|14081.8|14087|14085.6|14081.6|14080.2|520
1621219200000|2021-05-17 02:40:00|14083.2|14081.7|14084.6|14083.1|14085|14083.5|14082.8|14081.6|453
1621219500000|2021-05-17 02:45:00|14084.7|14083.2|14082.6|14081.1|14085.9|14084.6|14082.2|14080.8|414
1621219800000|2021-05-17 02:50:00|14082.7|14081.2|14088|14086.5|14088.8|14087.3|14082.2|14081|406
1621220100000|2021-05-17 02:55:00|14088.1|14086.6|14087.6|14086.1|14088.8|14087.4|14086.6|14085.4|331
1621220400000|2021-05-17 03:00:00|14087.5|14086|14089.4|14088.5|14089.8|14088.5|14085.9|14084.8|316
1621220700000|2021-05-17 03:05:00|14089.5|14088.6|14092.5|14091.6|14094|14092.9|14088.6|14087.3|370
1621221000000|2021-05-17 03:10:00|14092.6|14091.7|14092|14090.5|14094|14092.8|14091.5|14090.3|407
1621221300000|2021-05-17 03:15:00|14091.9|14090.4|14091.6|14090.1|14093.9|14092.6|14091.4|14090|264
1621221600000|2021-05-17 03:20:00|14091.7|14090.2|14088.9|14087.4|14092|14091.1|14088.6|14087.2|363
1621221900000|2021-05-17 03:25:00|14088.8|14087.3|14090.7|14089.2|14091.2|14090.3|14088.5|14087|461
1621222200000|2021-05-17 03:30:00|14090.6|14089.1|14087.8|14086.3|14091.9|14090.5|14087.7|14086.2|309
1621222500000|2021-05-17 03:35:00|14087.9|14086.4|14088.9|14087.4|14088.9|14087.7|14087.3|14086|227
1621222800000|2021-05-17 03:40:00|14088.7|14087.2|14090.6|14089.1|14090.7|14089.5|14088.2|14087|235
1621223100000|2021-05-17 03:45:00|14090.5|14089|14088.8|14087.3|14090.6|14089.5|14087.6|14086.2|268
1621223400000|2021-05-17 03:50:00|14088.7|14087.2|14088.7|14087.2|14088.9|14087.8|14087.4|14086.3|228
1621223700000|2021-05-17 03:55:00|14088.8|14087.3|14087|14085.5|14089.2|14087.7|14086.8|14085.3|264
1621224000000|2021-05-17 04:00:00|14086.9|14085.4|14088.2|14086.7|14088.2|14087.1|14086.7|14085.2|205
1621224300000|2021-05-17 04:05:00|14088.1|14086.6|14089.3|14088.4|14090.9|14089.5|14088.1|14086.6|282
1621224600000|2021-05-17 04:10:00|14089.2|14088.3|14088.4|14087.5|14090.7|14089.5|14086.6|14085.4|497
1621224900000|2021-05-17 04:15:00|14088.5|14087.6|14090.2|14088.7|14090.7|14089.5|14087.6|14086.1|286
1621225200000|2021-05-17 04:20:00|14089.9|14089|14089.4|14088.5|14090.9|14089.7|14089.1|14087.6|269
1621225500000|2021-05-17 04:25:00|14089.5|14088.6|14087|14085.5|14089.8|14088.6|14085.6|14084.1|281
1621225800000|2021-05-17 04:30:00|14087.1|14085.6|14090.7|14089.8|14091|14089.9|14086.5|14085.2|349
1621226100000|2021-05-17 04:35:00|14090.8|14089.9|14088.9|14087.4|14091.3|14090.1|14087.9|14086.7|283
1621226400000|2021-05-17 04:40:00|14088.8|14087.3|14089.6|14088.7|14090.3|14089.2|14088.7|14087.2|234
1621226700000|2021-05-17 04:45:00|14089.5|14088.6|14088.4|14087.5|14090.3|14088.8|14088.3|14087|226
1621227000000|2021-05-17 04:50:00|14088.5|14087.6|14086.3|14085.4|14089.9|14088.6|14085.7|14084.8|242
1621227300000|2021-05-17 04:55:00|14086.2|14085.3|14084.5|14083.6|14087.1|14086|14083.8|14082.3|266
1621227600000|2021-05-17 05:00:00|14084.6|14083.7|14085.2|14084.3|14087.2|14085.8|14084.1|14082.8|348
1621227900000|2021-05-17 05:05:00|14085.3|14084.4|14087.8|14086.3|14088|14087.1|14085|14084.1|373
1621228200000|2021-05-17 05:10:00|14087.7|14086.2|14085.7|14084.2|14088.8|14087.6|14085|14084.1|349
1621228500000|2021-05-17 05:15:00|14085.6|14084.1|14083.2|14082.3|14087.1|14085.9|14082.3|14081.1|490
1621228800000|2021-05-17 05:20:00|14083.3|14082.4|14084.7|14083.8|14087|14085.6|14083.2|14082.2|291
1621229100000|2021-05-17 05:25:00|14084.6|14083.7|14084.6|14083.1|14086|14084.6|14082.9|14081.7|301
1621229400000|2021-05-17 05:30:00|14084.7|14083.2|14083.4|14082.5|14087.1|14085.8|14083.3|14082.3|380
1621229700000|2021-05-17 05:35:00|14083.5|14082.6|14086.6|14085.1|14086.7|14085.4|14082.9|14082|462
1621230000000|2021-05-17 05:40:00|14086.5|14085|14086.2|14085.3|14087.9|14086.6|14085.5|14084.4|350
1621230300000|2021-05-17 05:45:00|14086.3|14084.8|14082.7|14081.8|14086.5|14085|14082.6|14081.5|432
1621230600000|2021-05-17 05:50:00|14082.6|14081.7|14083.4|14082.5|14085.1|14084.1|14080.6|14079.3|363
1621230900000|2021-05-17 05:55:00|14083.9|14082.4|14085.8|14084.3|14086.2|14085|14083.2|14081.9|428
1621231200000|2021-05-17 06:00:00|14085.9|14084.4|14086.7|14085.8|14087.3|14086.2|14083.5|14082.4|527
1621231500000|2021-05-17 06:05:00|14086.6|14085.7|14092.1|14091.2|14093.2|14091.9|14086.2|14085.1|551
1621231800000|2021-05-17 06:10:00|14092|14091.1|14093.4|14092.5|14096.7|14095.5|14088.8|14087.5|526
1621232100000|2021-05-17 06:15:00|14093.3|14092.4|14100.3|14098.8|14102|14100.6|14093.3|14092.3|721
1621232400000|2021-05-17 06:20:00|14100.4|14098.9|14097|14095.5|14101.1|14099.6|14094.3|14093.2|730
1621232700000|2021-05-17 06:25:00|14096.9|14095.4|14097.1|14096.2|14100.1|14098.9|14095.2|14094.2|622
1621233000000|2021-05-17 06:30:00|14097.6|14096.1|14107.9|14106.4|14108.2|14107.2|14096.5|14095.3|745
1621233300000|2021-05-17 06:35:00|14108|14106.5|14111.8|14110.3|14114.1|14113|14107.6|14106.4|668
1621233600000|2021-05-17 06:40:00|14111.3|14110.4|14107.6|14106.1|14111.5|14110.4|14106.7|14105.4|452
1621233900000|2021-05-17 06:45:00|14107.7|14106.2|14106.3|14104.8|14109.4|14108.2|14102.8|14101.6|594
1621234200000|2021-05-17 06:50:00|14106.4|14104.9|14110.3|14108.8|14111.5|14110.3|14103.8|14102.5|511
1621234500000|2021-05-17 06:55:00|14110|14109.1|14108.2|14106.7|14112.7|14111.7|14107.7|14106.7|483
1621234800000|2021-05-17 07:00:00|14108.1|14106.6|14110.9|14110|14112.8|14111.6|14103.9|14103|710
1621235100000|2021-05-17 07:05:00|14111.3|14110.4|14119.7|14118.2|14120|14119|14110.9|14109.7|637
1621235400000|2021-05-17 07:10:00|14119.9|14118.4|14118.7|14117.8|14119.9|14118.5|14113.5|14112.5|641
1621235700000|2021-05-17 07:15:00|14118.6|14117.7|14117.8|14116.9|14118.6|14117.7|14114.3|14113.1|639
1621236000000|2021-05-17 07:20:00|14117.7|14116.8|14109.4|14108.5|14118.6|14117.7|14109.2|14108.3|689
1621236300000|2021-05-17 07:25:00|14109.7|14108.8|14108.6|14107.7|14113.6|14112.7|14107.7|14106.8|597
1621236600000|2021-05-17 07:30:00|14108.5|14107.6|14112.3|14111.4|14112.7|14111.8|14107.6|14106.7|712
1621236900000|2021-05-17 07:35:00|14112.4|14111.5|14107.5|14106|14115.7|14114.8|14104.9|14103.8|611
1621237200000|2021-05-17 07:40:00|14107.4|14105.9|14101.7|14100.8|14107.9|14106.9|14101.7|14100.5|702
1621237500000|2021-05-17 07:45:00|14101.8|14100.9|14092.3|14091.4|14102.9|14101.5|14088.6|14087.5|831
1621237800000|2021-05-17 07:50:00|14092.2|14091.3|14091.3|14089.8|14092.6|14091.4|14083.4|14082.5|812
1621238100000|2021-05-17 07:55:00|14091.2|14089.7|14095.6|14094.1|14096.6|14095.3|14089|14087.8|720
1621238400000|2021-05-17 08:00:00|14095.2|14094.3|14093.2|14092.3|14103.9|14102.4|14093.1|14092.2|808
1621238700000|2021-05-17 08:05:00|14093.1|14092.2|14095.9|14095|14096.9|14095.9|14093.1|14092.2|457
1621239000000|2021-05-17 08:10:00|14096.2|14095.3|14089.1|14088.2|14096.4|14095.3|14087.2|14086.1|644
1621239300000|2021-05-17 08:15:00|14089.3|14088.4|14090.4|14089.5|14094.1|14092.8|14088.2|14087.1|540
1621239600000|2021-05-17 08:20:00|14090.3|14089.4|14091.1|14090.2|14092.2|14091.3|14087.2|14086.1|546
1621239900000|2021-05-17 08:25:00|14091|14090.1|14091.4|14090.5|14092.5|14091.6|14088.2|14087.3|642
1621240200000|2021-05-17 08:30:00|14091.5|14090.6|14093.1|14092.2|14094.1|14093.2|14089.8|14088.9|596
1621240500000|2021-05-17 08:35:00|14093.2|14092.3|14098.5|14097.6|14098.5|14097.6|14091.2|14090.3|500
1621240800000|2021-05-17 08:40:00|14098.4|14097.5|14101.3|14100.4|14101.6|14100.5|14096.9|14096|535
1621241100000|2021-05-17 08:45:00|14101.4|14100.5|14104.3|14103.4|14104.3|14103.4|14101|14100.1|376
1621241400000|2021-05-17 08:50:00|14104.5|14103.6|14105.6|14104.7|14106.6|14105.7|14104.1|14103.2|476
1621241700000|2021-05-17 08:55:00|14105.7|14104.8|14107|14106.1|14109.2|14108.3|14105.4|14104.5|470
1621242000000|2021-05-17 09:00:00|14107.1|14106.2|14104.2|14103.3|14109.2|14108.3|14104.2|14103.3|424
1621242300000|2021-05-17 09:05:00|14104.3|14103.4|14100.2|14099.3|14105|14104.1|14099.9|14099|494
1621242600000|2021-05-17 09:10:00|14100.3|14099.4|14103.3|14102.4|14104.3|14103.4|14100.3|14099.1|344
1621242900000|2021-05-17 09:15:00|14103.2|14102.3|14101.2|14100.3|14104.8|14103.9|14101|14099.9|368
1621243200000|2021-05-17 09:20:00|14101.4|14100.5|14105.2|14104.3|14105.6|14104.5|14101.2|14100.2|360
1621243500000|2021-05-17 09:25:00|14105.3|14104.4|14098.3|14097.4|14105.3|14104.4|14097.7|14096.8|682
1621243800000|2021-05-17 09:30:00|14098.2|14097.3|14101.6|14100.7|14102.7|14101.8|14097.4|14096.5|508
1621244100000|2021-05-17 09:35:00|14101.5|14100.6|14098|14097.1|14103.5|14102.6|14098|14097.1|507
1621244400000|2021-05-17 09:40:00|14097.7|14096.8|14094.6|14093.7|14098|14097.1|14092.3|14091.4|487
1621244700000|2021-05-17 09:45:00|14094.8|14093.9|14100.2|14098.7|14102.9|14102|14094.8|14093.9|640
1621245000000|2021-05-17 09:50:00|14100.1|14098.6|14100.8|14099.3|14100.9|14099.9|14095.9|14095|551
1621245300000|2021-05-17 09:55:00|14100.5|14099.6|14103.7|14102.8|14105|14104.1|14098.8|14097.9|579
1621245600000|2021-05-17 10:00:00|14103.6|14102.7|14106.4|14105.5|14108.1|14107.2|14103.1|14102.2|514
1621245900000|2021-05-17 10:05:00|14106.5|14105.6|14107.4|14106.5|14110.1|14108.9|14105.1|14104.1|570
1621246200000|2021-05-17 10:10:00|14107.2|14106.3|14108.4|14107.5|14110.1|14109.2|14106.7|14105.8|655
1621246500000|2021-05-17 10:15:00|14108.3|14107.4|14108.4|14107.5|14108.5|14107.6|14105.9|14105|546
1621246800000|2021-05-17 10:20:00|14108.3|14107.4|14109.2|14107.7|14109.3|14108.2|14106.4|14105.4|367
1621247100000|2021-05-17 10:25:00|14109.3|14107.8|14112.5|14111.6|14115.2|14114.1|14108.8|14107.7|478
1621247400000|2021-05-17 10:30:00|14112.6|14111.7|14113.5|14112.6|14116.8|14115.9|14112.2|14111|356
1621247700000|2021-05-17 10:35:00|14113.4|14112.5|14105.8|14104.9|14113.4|14112.5|14105.5|14104.6|579
1621248000000|2021-05-17 10:40:00|14105.9|14105|14108.4|14107.5|14110.3|14109.4|14105.7|14104.8|534
1621248300000|2021-05-17 10:45:00|14108.3|14107.4|14113.9|14113|14114.5|14113.1|14108|14107|421
1621248600000|2021-05-17 10:50:00|14113.8|14112.9|14111.8|14110.9|14113.8|14112.9|14108.3|14107.4|490
1621248900000|2021-05-17 10:55:00|14111.7|14110.8|14096.2|14095.3|14111.9|14111|14096|14095.1|1008
1621249200000|2021-05-17 11:00:00|14096.3|14095.4|14101.6|14100.1|14103.9|14103|14093.4|14092|760
1621249500000|2021-05-17 11:05:00|14101.3|14100.4|14104.7|14103.8|14104.8|14103.9|14101.2|14100.3|506
1621249800000|2021-05-17 11:10:00|14104.5|14103.6|14105.4|14104.5|14107|14105.9|14102.4|14101.4|458
1621250100000|2021-05-17 11:15:00|14105.5|14104.6|14104|14103.1|14106.9|14106|14101.5|14100.4|550
1621250400000|2021-05-17 11:20:00|14104.1|14103.2|14102.1|14101.2|14106.7|14105.8|14102|14101.1|440
1621250700000|2021-05-17 11:25:00|14102|14101.1|14100.1|14099.2|14102.1|14101.2|14097.3|14096.4|572
1621251000000|2021-05-17 11:30:00|14100.2|14099.3|14100.6|14099.7|14101.6|14100.7|14097|14095.6|491
1621251300000|2021-05-17 11:35:00|14100.7|14099.8|14101.6|14100.7|14102.2|14101.2|14099.6|14098.6|564
1621251600000|2021-05-17 11:40:00|14101.8|14100.9|14094.4|14093.5|14101.9|14100.9|14091.8|14090.9|673
1621251900000|2021-05-17 11:45:00|14094.2|14093.3|14095.5|14094.6|14097.9|14097|14092.3|14091.1|731
1621252200000|2021-05-17 11:50:00|14095.3|14094.4|14093|14092.1|14097.8|14096.9|14091.7|14090.8|595
1621252500000|2021-05-17 11:55:00|14092.9|14092|14092.4|14091.5|14094.9|14094|14089.5|14088.6|548
1621252800000|2021-05-17 12:00:00|14092.3|14091.4|14092.9|14092|14096.5|14095.6|14088.9|14087.7|667
1621253100000|2021-05-17 12:05:00|14093|14092.1|14092.9|14092|14095.6|14094.7|14091|14090.1|502
1621253400000|2021-05-17 12:10:00|14092.8|14091.9|14086.5|14085.6|14093.5|14092.6|14086.5|14085.4|649
1621253700000|2021-05-17 12:15:00|14086.6|14085.7|14082.8|14081.9|14086.6|14085.7|14080.4|14079.5|570
1621254000000|2021-05-17 12:20:00|14082.7|14081.8|14084.7|14083.8|14086.2|14085.3|14081.6|14080.7|641
1621254300000|2021-05-17 12:25:00|14084.6|14083.7|14082.6|14081.1|14085.1|14084.1|14077.8|14076.9|785
1621254600000|2021-05-17 12:30:00|14082.7|14081.2|14089.7|14088.8|14089.9|14089|14081.5|14080.2|713
1621254900000|2021-05-17 12:35:00|14089.6|14088.7|14092.6|14091.7|14097.2|14096.3|14088.9|14088|718
1621255200000|2021-05-17 12:40:00|14092.5|14091.6|14099|14098.1|14100.8|14099.9|14092.5|14091.3|568
1621255500000|2021-05-17 12:45:00|14098.8|14097.9|14093.5|14092.6|14098.8|14097.9|14092.4|14091.5|593
1621255800000|2021-05-17 12:50:00|14093.3|14092.4|14094.3|14093.4|14098.8|14097.9|14093.2|14092.3|469
1621256100000|2021-05-17 12:55:00|14094.4|14093.5|14090.1|14089.2|14095.9|14095|14090.1|14089.2|641
1621256400000|2021-05-17 13:00:00|14090.2|14089.3|14095.4|14094.5|14096.1|14095.2|14088.5|14087.6|882
1621256700000|2021-05-17 13:05:00|14095.2|14094.3|14107.9|14106.4|14109|14108.1|14094.9|14094|777
1621257000000|2021-05-17 13:10:00|14107.6|14106.7|14108.1|14107.2|14108.6|14107.7|14104.6|14103.2|633
1621257300000|2021-05-17 13:15:00|14108|14107.1|14108.3|14107.4|14110.9|14109.8|14106.2|14105.3|576
1621257600000|2021-05-17 13:20:00|14108.2|14107.3|14109.3|14108.4|14110.8|14109.9|14107.9|14106.7|482
1621257900000|2021-05-17 13:25:00|14109.2|14108.3|14108.2|14106.7|14110.3|14109.4|14107.3|14106.3|565
1621258200000|2021-05-17 13:30:00|14108.7|14107.8|14110.1|14109.2|14111.3|14110.4|14106.5|14105.6|1009
1621258500000|2021-05-17 13:35:00|14110.2|14109.3|14111.4|14110.5|14113.8|14112.4|14108|14107.1|817
1621258800000|2021-05-17 13:40:00|14111.3|14110.4|14104.8|14103.9|14113.3|14112.4|14103.7|14102.5|820
1621259100000|2021-05-17 13:45:00|14104.7|14103.8|14105.2|14104.3|14108.4|14107.5|14104|14103.1|822
1621259400000|2021-05-17 13:50:00|14105.1|14104.2|14093.5|14092.6|14108.1|14106.7|14093.2|14091.9|948
1621259700000|2021-05-17 13:55:00|14093.4|14092.5|14100.7|14099.2|14100.9|14099.9|14090.3|14089.4|785
1621260000000|2021-05-17 14:00:00|14100.8|14099.3|14092.9|14091.4|14100.8|14099.3|14092.1|14090.8|940
1621260300000|2021-05-17 14:05:00|14092.8|14091.3|14093|14092.1|14097|14096.1|14091.7|14090.8|916
1621260600000|2021-05-17 14:10:00|14092.9|14092|14094.5|14093|14095.5|14094.3|14091.2|14090.3|879
1621260900000|2021-05-17 14:15:00|14094|14093.1|14102.1|14101.2|14103.5|14102.4|14091.1|14090|939
1621261200000|2021-05-17 14:20:00|14102|14101.1|14104.6|14103.7|14104.7|14103.8|14100.3|14099.4|824
1621261500000|2021-05-17 14:25:00|14104.5|14103.6|14106.7|14105.2|14111.9|14111|14104.4|14103.5|1069
1621261800000|2021-05-17 14:30:00|14106.4|14105.5|14104.4|14103.5|14110.2|14109.3|14103.9|14103|1018
1621262100000|2021-05-17 14:35:00|14104.2|14103.3|14108.7|14107.8|14112.2|14111|14102.5|14101.6|954
1621262400000|2021-05-17 14:40:00|14108.8|14107.9|14106.5|14105.6|14112.8|14111.6|14106|14104.9|810
1621262700000|2021-05-17 14:45:00|14106.7|14105.8|14107.6|14106.1|14108|14107|14102.2|14101.2|952
1621263000000|2021-05-17 14:50:00|14107.5|14106.6|14110.8|14109.3|14114.2|14113.1|14106.3|14105.4|1134
1621263300000|2021-05-17 14:55:00|14110.9|14109.4|14118.1|14117.2|14123.6|14122.7|14110|14109|1271
1621263600000|2021-05-17 15:00:00|14118|14117.1|14118.7|14117.8|14121.7|14120.8|14114.2|14113.3|1113
1621263900000|2021-05-17 15:05:00|14118.6|14117.7|14119.4|14118.5|14121.8|14120.9|14117|14116.1|697
1621264200000|2021-05-17 15:10:00|14119.5|14118.6|14119.2|14118.3|14119.8|14118.6|14115.8|14114.9|651
1621264500000|2021-05-17 15:15:00|14119.1|14118.2|14118.6|14117.7|14122|14121|14117.5|14116.6|559
1621264800000|2021-05-17 15:20:00|14118.7|14117.8|14119.7|14118.8|14122.4|14121.5|14117.6|14116.7|587
1621265100000|2021-05-17 15:25:00|14119.8|14118.9|14118.3|14117.4|14123.4|14122.5|14117.6|14116.7|625
1621265400000|2021-05-17 15:30:00|14118.2|14117.3|14119.5|14118.6|14121.7|14120.8|14116.5|14115.6|728
1621265700000|2021-05-17 15:35:00|14119.4|14118.5|14122.6|14121.7|14127.6|14126.7|14118.3|14117.4|562
1621266000000|2021-05-17 15:40:00|14122.5|14121.6|14126.3|14125.4|14128.4|14127.1|14121.8|14120.8|549
1621266300000|2021-05-17 15:45:00|14126.4|14125.5|14127.9|14127|14129.2|14128.3|14123.7|14122.8|640
1621266600000|2021-05-17 15:50:00|14128|14127.1|14126.2|14125.3|14129.7|14128.7|14122.9|14122|647
1621266900000|2021-05-17 15:55:00|14126.3|14125.4|14126.6|14125.7|14126.9|14126|14123|14122.1|432
1621267200000|2021-05-17 16:00:00|14126.5|14125.6|14128.8|14127.9|14130.6|14129.5|14125.5|14124.6|579
1621267500000|2021-05-17 16:05:00|14128.7|14127.8|14129.6|14128.1|14131.6|14130.7|14127.8|14126.9|483
1621267800000|2021-05-17 16:10:00|14129.4|14128.5|14130.2|14129.3|14131.1|14130.2|14128.2|14127.1|548
1621268100000|2021-05-17 16:15:00|14130.3|14129.4|14133.2|14132.3|14134.8|14133.9|14129.6|14128.7|553
1621268400000|2021-05-17 16:20:00|14133|14132.1|14131.4|14130.5|14133|14132.1|14130.8|14129.9|232
1621268700000|2021-05-17 16:25:00|14131.5|14130.6|14132.4|14131.5|14132.8|14131.7|14131.4|14130.5|345
1621269000000|2021-05-17 16:30:00|14132.5|14131.6|14133.4|14132.5|14133.6|14132.7|14131.5|14130.6|300
1621269300000|2021-05-17 16:35:00|14133.5|14132.6|14135.8|14134.9|14135.9|14135|14133.1|14132.2|371
1621269600000|2021-05-17 16:40:00|14135.9|14135|14135.4|14134.5|14137.5|14136.6|14134|14133.1|262
1621269900000|2021-05-17 16:45:00|14135.3|14134.4|14136|14135.1|14136.9|14136|14134.3|14133.4|401
1621270200000|2021-05-17 16:50:00|14136.2|14135.3|14137.9|14137|14139.4|14138.5|14136.1|14135.2|295
1621270500000|2021-05-17 16:55:00|14137.8|14136.9|14139.6|14138.7|14140.3|14139.4|14136.8|14135.9|402
1621270800000|2021-05-17 17:00:00|14139.5|14138.6|14141.5|14140.6|14143.9|14143|14139.2|14138.3|400
1621271100000|2021-05-17 17:05:00|14141.4|14140.5|14141.4|14140.5|14142.6|14141.7|14140.6|14139.7|259
1621271400000|2021-05-17 17:10:00|14141.3|14140.4|14141.5|14140.6|14141.6|14140.7|14138.5|14137.6|329
1621271700000|2021-05-17 17:15:00|14141.6|14140.7|14137.5|14136.6|14141.6|14140.7|14137|14136.1|427
1621272000000|2021-05-17 17:20:00|14137.4|14136.5|14137.1|14135.6|14140.1|14139.2|14135.5|14134.6|393
1621272300000|2021-05-17 17:25:00|14137|14135.5|14141.6|14140.7|14141.7|14140.8|14136.8|14135.5|374
1621272600000|2021-05-17 17:30:00|14141.7|14140.8|14140.5|14139.6|14142.6|14141.7|14140.1|14139.2|363
1621272900000|2021-05-17 17:35:00|14140.4|14139.5|14140.3|14139.4|14141.7|14140.8|14139.4|14138.4|265
1621273200000|2021-05-17 17:40:00|14140.4|14139.5|14138.5|14137.6|14140.4|14139.5|14136|14135.1|423
1621273500000|2021-05-17 17:45:00|14138.6|14137.7|14141|14140.1|14142.3|14141.4|14138.4|14137.5|354
1621273800000|2021-05-17 17:50:00|14140.8|14139.9|14140.2|14139.3|14141.2|14140.1|14138.9|14138|312
1621274100000|2021-05-17 17:55:00|14140.3|14139.4|14141.5|14140.6|14142.8|14141.9|14139.6|14138.7|390
1621274400000|2021-05-17 18:00:00|14141.4|14140.5|14144.3|14143.4|14144.8|14143.9|14140.9|14140|383
1621274700000|2021-05-17 18:05:00|14144.2|14143.3|14144.5|14143.6|14145.2|14144.3|14143.4|14142.5|273
1621275000000|2021-05-17 18:10:00|14144.4|14143.5|14144.2|14143.3|14145.7|14144.8|14144|14143.1|205
1621275300000|2021-05-17 18:15:00|14144.1|14143.2|14143.4|14142.5|14144.9|14143.7|14142.9|14142|189
1621275600000|2021-05-17 18:20:00|14143.5|14142.6|14143.2|14142.3|14146.7|14145.8|14143|14142.1|264
1621275900000|2021-05-17 18:25:00|14143.3|14142.4|14144.3|14143.4|14144.9|14144|14143.2|14142.3|221
1621276200000|2021-05-17 18:30:00|14144.4|14143.5|14144.2|14143.3|14147.2|14146.3|14144|14143.1|210
1621276500000|2021-05-17 18:35:00|14144.3|14143.4|14143|14142.1|14145|14144.1|14143|14142.1|196
1621276800000|2021-05-17 18:40:00|14142.9|14142|14143.2|14142.3|14144.9|14144|14142.2|14141.3|296
1621277100000|2021-05-17 18:45:00|14143.3|14142.4|14143.4|14142.5|14143.7|14142.8|14142.2|14141.3|255
1621277400000|2021-05-17 18:50:00|14143.5|14142.6|14145.1|14144.2|14145.7|14144.6|14143.2|14142.2|282
1621277700000|2021-05-17 18:55:00|14145.2|14144.3|14145.2|14144.3|14145.4|14144.5|14141.8|14140.9|382
1621278000000|2021-05-17 19:00:00|14145.1|14144.2|14143.7|14142.2|14145.4|14144.5|14142.8|14141.6|386
1621278300000|2021-05-17 19:05:00|14143.6|14142.1|14141.9|14140.4|14144.5|14143.6|14141.6|14140.3|319
1621278600000|2021-05-17 19:10:00|14141.8|14140.3|14141.1|14139.6|14141.9|14140.6|14140.5|14139.4|234
1621278900000|2021-05-17 19:15:00|14140.8|14139.9|14139.4|14138.5|14141.1|14140.1|14138.8|14137.9|334
1621279200000|2021-05-17 19:20:00|14139.3|14138.4|14139.4|14138.5|14139.7|14138.6|14138.5|14137.3|292
1621279500000|2021-05-17 19:25:00|14139.2|14138.3|14141.2|14140.3|14141.7|14140.7|14138|14137.1|341
1621279800000|2021-05-17 19:30:00|14141.3|14140.4|14141.3|14140.4|14142.5|14141.6|14139.7|14138.5|350
1621280100000|2021-05-17 19:35:00|14141.2|14140.3|14141.3|14140.4|14141.9|14141|14140.5|14139.6|290
1621280400000|2021-05-17 19:40:00|14141.5|14140.6|14142.3|14141.4|14142.5|14141.6|14140.4|14139.5|340
1621280700000|2021-05-17 19:45:00|14142.2|14141.3|14143.1|14141.6|14144.5|14143.5|14142.1|14141|424
1621281000000|2021-05-17 19:50:00|14143.2|14141.7|14142|14141.1|14143.3|14142.2|14141.2|14140.3|293
1621281300000|2021-05-17 19:55:00|14141.8|14140.9|14142.6|14141.7|14143.6|14142.5|14141|14140.1|383
1621281600000|2021-05-17 20:00:00|14142.7|14141.8|14141.4|14139.9|14143.2|14142.3|14140.8|14139.6|340
1621281900000|2021-05-17 20:05:00|14141.1|14140.2|14140.6|14139.7|14141.9|14140.9|14140.4|14139.5|187
1621282200000|2021-05-17 20:10:00|14140.5|14139.6|14139.4|14138.5|14141.7|14140.6|14139.3|14138|171
1621282500000|2021-05-17 20:15:00|14139.7|14138.2|14140.5|14139.6|14140.9|14139.7|14139.5|14138.2|112
1621282800000|2021-05-17 20:20:00|14140.4|14139.5|14140.4|14139.5|14141.1|14140.2|14140|14139.1|89
1621283100000|2021-05-17 20:25:00|14140.5|14139.6|14140.4|14139.5|14140.7|14139.8|14140.3|14139.2|84
1621283400000|2021-05-17 20:30:00|14140.7|14139.2|14142.8|14141.3|14143|14141.7|14139.5|14138.4|189
1621283700000|2021-05-17 20:35:00|14142.5|14141.6|14141.7|14140.8|14143|14141.8|14141.5|14140.6|133
1621284000000|2021-05-17 20:40:00|14141.6|14140.7|14139.5|14138.6|14142|14140.8|14139.3|14138.1|147
1621284300000|2021-05-17 20:45:00|14139.8|14138.3|14140|14138.5|14140.4|14138.9|14138.9|14137.4|279
1621284600000|2021-05-17 20:50:00|14139.7|14138.8|14139.4|14137.9|14140.4|14138.9|14138.8|14137.4|298
1621284900000|2021-05-17 20:55:00|14139.3|14137.8|14139.7|14133.4|14140.9|14138.5|14138.7|14133.4|341
1621285200000|2021-05-17 21:00:00|14139.5|14138|14142.6|14132.6|14142.6|14138|14136.5|14126.5|68
1621285500000|2021-05-17 21:05:00|14138.3|14133.1|14141.2|14131.2|14144.7|14135.5|14136.4|14130.1|159
1621285800000|2021-05-17 21:10:00|14141.1|14131.1|14139|14133.3|14142.2|14134.5|14137.7|14129.7|195
1621286100000|2021-05-17 21:15:00|14137.9|14134.2|14139|14133.1|14141|14134.5|14137.4|14130.3|161
1621286400000|2021-05-17 21:20:00|14140.3|14132.2|14140.8|14131.2|14142|14136.1|14136.5|14129.2|333
1621286700000|2021-05-17 21:25:00|14140.9|14130.9|14140.6|14132.7|14142.6|14136|14137|14129.1|345
1621287000000|2021-05-17 21:30:00|14140.7|14132.4|14140.2|14133.1|14142.2|14134.8|14138.2|14131.5|229
1621287300000|2021-05-17 21:35:00|14139.8|14132.5|14140.9|14133.5|14142.5|14134.8|14138.4|14131.1|233
1621287600000|2021-05-17 21:40:00|14140.8|14133.4|14140.8|14135.2|14142.9|14136.2|14137.7|14130.3|283
1621287900000|2021-05-17 21:45:00|14140.9|14135.5|14139.5|14135.8|14142.7|14136.5|14139.2|14133.4|201
1621288200000|2021-05-17 21:50:00|14139.9|14135.9|14140.4|14136|14141.5|14136.8|14137.9|14133.8|179
1621288500000|2021-05-17 21:55:00|14139.3|14135.6|14140.5|14134.6|14141.9|14137|14138.1|14133|336
1621288800000|2021-05-17 22:00:00|14140.6|14134.9|14143.1|14140|14143.7|14140.5|14138.8|14134.1|672
1621289100000|2021-05-17 22:05:00|14142.8|14140.1|14142.4|14140.3|14142.8|14140.7|14141.1|14138.7|348
1621289400000|2021-05-17 22:10:00|14142.5|14140.2|14142.6|14140.4|14143|14140.8|14141.8|14139.8|209
1621289700000|2021-05-17 22:15:00|14142.7|14140.5|14141.8|14139.6|14143|14140.9|14140.6|14138.7|288
1621290000000|2021-05-17 22:20:00|14141.5|14140|14140.3|14138.8|14141.9|14140|14139.9|14138.1|200
1621290300000|2021-05-17 22:25:00|14140.6|14138.5|14140.7|14139.2|14142.7|14139.7|14140|14138.2|148
1621290600000|2021-05-17 22:30:00|14140.6|14139.1|14140.6|14139.1|14141.1|14139.2|14139.2|14137.4|179
1621290900000|2021-05-17 22:35:00|14140.7|14139.2|14138.8|14137.3|14141.5|14139.3|14138.8|14137|165
1621291200000|2021-05-17 22:40:00|14138.7|14137.2|14139.2|14137|14140|14137.6|14138.4|14136.5|143
1621291500000|2021-05-17 22:45:00|14139.1|14136.9|14140.3|14138.2|14140.9|14139|14139.1|14136.9|228
1621291800000|2021-05-17 22:50:00|14139.9|14138.1|14138.7|14137.2|14140.6|14138.7|14137.8|14136|225
1621292100000|2021-05-17 22:55:00|14138.8|14137.3|14138.1|14136.6|14139.4|14137.9|14137.9|14136.4|148
1621292400000|2021-05-17 23:00:00|14138|14136.5|14141.1|14139.6|14142|14141.1|14137.2|14135.7|254
1621292700000|2021-05-17 23:05:00|14141.2|14139.7|14142|14140.5|14142.2|14140.8|14141.2|14139.7|89
1621293000000|2021-05-17 23:10:00|14141.8|14140.3|14143.1|14141.6|14143.7|14142.2|14141.1|14139.6|192
1621293300000|2021-05-17 23:15:00|14143.6|14142.1|14141.8|14140.3|14143.6|14142.1|14141.1|14139.6|153
1621293600000|2021-05-17 23:20:00|14141.6|14140.1|14141.7|14140.2|14142.1|14140.6|14141.5|14140|105
1621293900000|2021-05-17 23:25:00|14141.8|14140.3|14144|14142.5|14144.5|14143.6|14141.6|14140.1|165
1621294200000|2021-05-17 23:30:00|14144.1|14142.6|14143.6|14142.1|14144.8|14143.4|14143.1|14141.8|245
1621294500000|2021-05-17 23:35:00|14143.7|14142.2|14143.6|14142.1|14144.2|14142.7|14143.1|14141.6|190
1621294800000|2021-05-17 23:40:00|14143.7|14142.2|14145.7|14144.2|14145.9|14144.4|14143.6|14142.1|204
1621295100000|2021-05-17 23:45:00|14145.8|14144.3|14146.1|14144.6|14146.8|14145.3|14144.7|14143.2|226
1621295400000|2021-05-17 23:50:00|14146|14144.5|14145.7|14144.2|14146.2|14144.7|14144.6|14143.1|161
1621295700000|2021-05-17 23:55:00|14145.8|14144.3|14148.7|14147.2|14148.7|14147.4|14145.5|14144|277
1621296000000|2021-05-18 00:00:00|14148.6|14147.1|14147.5|14146.6|14148.8|14147.7|14146.3|14144.8|452
1621296300000|2021-05-18 00:05:00|14147.6|14146.7|14152.9|14151.4|14153.4|14152.3|14147.2|14145.8|393
1621296600000|2021-05-18 00:10:00|14153|14151.5|14151.6|14150.1|14153.1|14151.6|14149.3|14148.1|337
1621296900000|2021-05-18 00:15:00|14151.5|14150|14155.8|14154.3|14156.5|14155|14151|14149.5|367
1621297200000|2021-05-18 00:20:00|14155.9|14154.4|14152.8|14151.3|14158.9|14157.4|14152.8|14151.3|344
1621297500000|2021-05-18 00:25:00|14152.7|14151.2|14151.5|14150|14153.5|14152|14151.1|14149.6|328
1621297800000|2021-05-18 00:30:00|14151.2|14150.3|14151.8|14150.3|14153.7|14152.2|14151.2|14150.1|293
1621298100000|2021-05-18 00:35:00|14151.7|14150.2|14150.8|14149.3|14152.3|14151.1|14150.3|14149|246
1621298400000|2021-05-18 00:40:00|14150.6|14149.1|14152.9|14151.4|14153.5|14152.2|14149.5|14148|279
1621298700000|2021-05-18 00:45:00|14152.8|14151.3|14152.5|14151|14155.5|14154|14152.4|14150.9|374
1621299000000|2021-05-18 00:50:00|14152.7|14151.2|14151.1|14149.6|14153.1|14151.7|14150.5|14149.1|415
1621299300000|2021-05-18 00:55:00|14151.2|14149.7|14151.4|14150.5|14152.2|14150.9|14149.2|14147.9|385
1621299600000|2021-05-18 01:00:00|14151.5|14150.6|14151.8|14150.3|14153.5|14152.2|14150.9|14149.4|391
1621299900000|2021-05-18 01:05:00|14151.5|14150|14152.9|14151.4|14153.1|14151.7|14150.6|14149.1|396
1621300200000|2021-05-18 01:10:00|14153|14151.5|14159.5|14158|14159.7|14158.4|14152.9|14151.5|495
1621300500000|2021-05-18 01:15:00|14159.3|14157.8|14161.2|14159.7|14161.6|14160.2|14158.8|14157.6|480
1621300800000|2021-05-18 01:20:00|14161.1|14159.6|14160.5|14159|14162.8|14161.4|14159.6|14158.1|447
1621301100000|2021-05-18 01:25:00|14160.6|14159.1|14163.5|14162|14163.7|14162.3|14160.5|14159|354
1621301400000|2021-05-18 01:30:00|14163.4|14161.9|14173.7|14172.2|14174.6|14173.1|14163|14161.5|655
1621301700000|2021-05-18 01:35:00|14173.9|14172.4|14172.2|14170.7|14175|14173.5|14169.8|14168.4|436
1621302000000|2021-05-18 01:40:00|14172.4|14170.9|14171.8|14170.3|14173.8|14172.4|14170.5|14169.2|431
1621302300000|2021-05-18 01:45:00|14171.9|14170.4|14168.6|14167.1|14172.6|14171.3|14168.3|14167|536
1621302600000|2021-05-18 01:50:00|14168.5|14167|14167.9|14166.4|14171.6|14170.1|14167.5|14166|436
1621302900000|2021-05-18 01:55:00|14167.8|14166.3|14170.9|14169.4|14171|14169.7|14167.1|14165.7|457
1621303200000|2021-05-18 02:00:00|14171|14169.5|14174.6|14173.1|14174.7|14173.5|14170.4|14169|518
1621303500000|2021-05-18 02:05:00|14174.7|14173.2|14174.6|14173.1|14177.2|14175.7|14173.5|14172|491
1621303800000|2021-05-18 02:10:00|14174.5|14173|14176.3|14175.4|14177.5|14176|14173.3|14171.8|313
1621304100000|2021-05-18 02:15:00|14176.2|14175.3|14173.4|14171.9|14176.6|14175.7|14173.1|14171.6|342
1621304400000|2021-05-18 02:20:00|14173.5|14172|14174.7|14173.2|14176.9|14175.7|14173.5|14172|298
1621304700000|2021-05-18 02:25:00|14174.6|14173.1|14173|14172.1|14175.7|14174.2|14172.4|14170.9|389
1621305000000|2021-05-18 02:30:00|14173.5|14172|14168.6|14167.1|14173.6|14172.5|14168.4|14166.9|456
1621305300000|2021-05-18 02:35:00|14168.7|14167.2|14168.7|14167.2|14171.5|14170|14168.5|14167|258
1621305600000|2021-05-18 02:40:00|14168.8|14167.3|14170.6|14169.1|14170.7|14169.2|14168.4|14166.9|203
1621305900000|2021-05-18 02:45:00|14170.5|14169|14170.1|14168.6|14170.8|14169.3|14169.7|14168.4|300
1621306200000|2021-05-18 02:50:00|14170|14168.5|14169.1|14167.6|14170.4|14168.9|14168.8|14167.3|193
1621306500000|2021-05-18 02:55:00|14169.2|14167.7|14169.1|14167.6|14170.9|14169.4|14167.2|14165.9|246
1621306800000|2021-05-18 03:00:00|14169.3|14167.8|14169.3|14167.8|14169.7|14168.3|14168.1|14166.6|224
1621307100000|2021-05-18 03:05:00|14169.2|14167.7|14170.4|14168.9|14171.2|14169.9|14168.8|14167.6|269
1621307400000|2021-05-18 03:10:00|14170.3|14168.8|14170.4|14168.9|14171.6|14170.3|14169.7|14168.7|227
1621307700000|2021-05-18 03:15:00|14170.3|14168.8|14171|14170.1|14171.5|14170.3|14170.1|14168.8|178
1621308000000|2021-05-18 03:20:00|14171.1|14170.2|14173.4|14171.9|14173.5|14172.1|14170.1|14168.8|206
1621308300000|2021-05-18 03:25:00|14173.5|14172|14171.9|14171|14173.6|14172.1|14171.6|14170.1|224
1621308600000|2021-05-18 03:30:00|14172|14171.1|14177|14175.5|14177.5|14176|14170.6|14169.3|347
1621308900000|2021-05-18 03:35:00|14176.9|14176|14174.7|14173.2|14178|14176.5|14174|14172.8|407
1621309200000|2021-05-18 03:40:00|14174.4|14173.5|14177.5|14176|14177.5|14176|14173.7|14172.6|329
1621309500000|2021-05-18 03:45:00|14177.3|14175.8|14175.8|14174.9|14177.8|14176.6|14175.7|14174.4|269
1621309800000|2021-05-18 03:50:00|14176.2|14174.7|14178.1|14176.6|14178.8|14177.3|14175.2|14173.7|242
1621310100000|2021-05-18 03:55:00|14178.2|14176.7|14177|14175.5|14178.9|14177.4|14175.8|14174.3|292
1621310400000|2021-05-18 04:00:00|14176.9|14175.4|14173.7|14172.2|14177.1|14175.6|14173|14171.5|296
1621310700000|2021-05-18 04:05:00|14173.8|14172.3|14174.5|14173|14175.5|14174|14172.9|14171.6|230
1621311000000|2021-05-18 04:10:00|14174.6|14173.1|14175.4|14173.9|14175.5|14174.1|14173.3|14172|231
1621311300000|2021-05-18 04:15:00|14175.6|14174.1|14173.1|14172.2|14175.9|14174.4|14173.1|14171.6|292
1621311600000|2021-05-18 04:20:00|14173.3|14171.8|14172.4|14170.9|14173.7|14172.4|14171.8|14170.3|299
1621311900000|2021-05-18 04:25:00|14172.5|14171|14172.3|14170.8|14173.7|14172.3|14171|14169.7|257
1621312200000|2021-05-18 04:30:00|14172.2|14170.7|14174.6|14173.1|14175.7|14174.5|14171.1|14169.8|256
1621312500000|2021-05-18 04:35:00|14174.5|14173|14173.9|14172.4|14174.9|14173.5|14170.9|14170|231
1621312800000|2021-05-18 04:40:00|14174|14172.5|14173.4|14171.9|14174|14172.5|14170.7|14169.2|281
1621313100000|2021-05-18 04:45:00|14173.5|14172|14173.6|14172.7|14174.1|14173|14172.3|14170.8|281
1621313400000|2021-05-18 04:50:00|14173.8|14172.3|14172.2|14170.7|14175.6|14174.4|14172|14170.7|247
1621313700000|2021-05-18 04:55:00|14172.3|14170.8|14171.7|14170.2|14173.4|14172|14170.5|14169.1|416
1621314000000|2021-05-18 05:00:00|14171.4|14170.5|14171.2|14170.3|14172.9|14171.5|14170.5|14169.3|276
1621314300000|2021-05-18 05:05:00|14171.1|14170.2|14171.9|14170.4|14171.9|14170.7|14170.5|14169.1|241
1621314600000|2021-05-18 05:10:00|14172|14170.5|14171.7|14170.2|14172.5|14171.3|14169.9|14168.8|241
1621314900000|2021-05-18 05:15:00|14171.6|14170.1|14173.9|14172.4|14174.8|14173.3|14171.4|14169.9|140
1621315200000|2021-05-18 05:20:00|14173.8|14172.3|14174.7|14173.2|14175.9|14174.4|14173.3|14171.9|278
1621315500000|2021-05-18 05:25:00|14174.8|14173.3|14175.2|14174.3|14176.2|14174.7|14174.1|14172.9|196
1621315800000|2021-05-18 05:30:00|14175.1|14174.2|14172.3|14170.8|14176.8|14175.3|14171.9|14170.8|272
1621316100000|2021-05-18 05:35:00|14172.4|14170.9|14171.6|14170.1|14172.7|14171.3|14171.3|14170|142
1621316400000|2021-05-18 05:40:00|14171.7|14170.2|14169.8|14168.3|14172.5|14171.3|14169.4|14168.1|178
1621316700000|2021-05-18 05:45:00|14169.7|14168.2|14169.6|14168.1|14170.6|14169.2|14168.2|14166.9|266
1621317000000|2021-05-18 05:50:00|14169.7|14168.2|14167.7|14166.2|14169.8|14168.4|14167|14165.7|256
1621317300000|2021-05-18 05:55:00|14167.5|14166|14166.7|14164.6|14167.9|14166.4|14166.4|14164.1|334
1621317600000|2021-05-18 06:00:00|14166.8|14164.7|14176.1|14174.6|14177.9|14176.4|14165.9|14161.7|629
1621317900000|2021-05-18 06:05:00|14176.3|14174.8|14170.8|14169.9|14177.4|14175.9|14169.9|14168.8|407
1621318200000|2021-05-18 06:10:00|14171.4|14169.7|14180.9|14179.4|14184|14182.5|14169.8|14168.4|586
1621318500000|2021-05-18 06:15:00|14181|14179.5|14186.7|14185.2|14186.8|14185.5|14180.8|14179.3|551
1621318800000|2021-05-18 06:20:00|14186.6|14185.1|14185.4|14183.9|14187.7|14186.3|14182.2|14181.1|605
1621319100000|2021-05-18 06:25:00|14185.5|14184|14185.3|14183.8|14187.9|14186.5|14183.9|14182.7|505
1621319400000|2021-05-18 06:30:00|14185.1|14183.6|14177.6|14176.1|14186|14184.9|14175|14173.8|563
1621319700000|2021-05-18 06:35:00|14176.7|14175.2|14179.5|14178.6|14180.1|14178.8|14175.2|14174.3|603
1621320000000|2021-05-18 06:40:00|14179.4|14178.5|14185.6|14184.1|14187.4|14186.2|14179.4|14178.1|684
1621320300000|2021-05-18 06:45:00|14185.3|14184.4|14188.8|14187.3|14189.1|14188.2|14182.9|14181.7|660
1621320600000|2021-05-18 06:50:00|14188.9|14187.4|14188.3|14186.8|14190.4|14189.5|14186.5|14185.2|552
1621320900000|2021-05-18 06:55:00|14187.7|14186.9|14185.4|14183.9|14189|14187.6|14182.9|14182|670
1621321200000|2021-05-18 07:00:00|14185.5|14184|14189.5|14188|14190.6|14189.6|14184.6|14183.7|723
1621321500000|2021-05-18 07:05:00|14189.4|14187.9|14194.9|14194|14195.2|14194.1|14184.3|14183.1|829
1621321800000|2021-05-18 07:10:00|14194.8|14193.9|14193.7|14192.8|14195.7|14194.8|14191.8|14190.6|731
1621322100000|2021-05-18 07:15:00|14194|14192.5|14193.5|14192|14194.8|14193.6|14188.7|14187.6|525
1621322400000|2021-05-18 07:20:00|14193.3|14192.4|14194.7|14193.2|14196.2|14195.3|14191.5|14190.6|593
1621322700000|2021-05-18 07:25:00|14194.8|14193.3|14195.3|14193.8|14196.9|14195.5|14194|14192.7|613
1621323000000|2021-05-18 07:30:00|14195.4|14193.9|14197.8|14196.9|14198.5|14197.2|14192.2|14190.9|638
1621323300000|2021-05-18 07:35:00|14198.2|14196.7|14200.3|14198.8|14200.3|14198.8|14195.3|14194.1|639
1621323600000|2021-05-18 07:40:00|14200.1|14198.6|14196.8|14195.9|14201.4|14200.2|14195.7|14194.2|762
1621323900000|2021-05-18 07:45:00|14196.7|14195.8|14200.9|14199.4|14201.6|14200.5|14195.5|14194.3|656
1621324200000|2021-05-18 07:50:00|14201.2|14199.7|14198.8|14197.9|14202.2|14201.3|14195.9|14194.7|858
1621324500000|2021-05-18 07:55:00|14198.9|14198|14201.8|14200.3|14203.9|14202.9|14195.9|14194.9|686
1621324800000|2021-05-18 08:00:00|14201.7|14200.2|14204.3|14202.8|14207.9|14206.5|14201.1|14200|686
1621325100000|2021-05-18 08:05:00|14203.9|14202.4|14196.1|14195.2|14205.6|14204.3|14195.5|14194.1|627
1621325400000|2021-05-18 08:10:00|14196.2|14195.3|14197.5|14196.6|14200.7|14199.7|14195.1|14194|608
1621325700000|2021-05-18 08:15:00|14197.1|14196.2|14196.4|14195.5|14200.6|14199.7|14194.9|14193.8|616
1621326000000|2021-05-18 08:20:00|14196.1|14195.2|14194.7|14193.8|14196.4|14195.3|14191.1|14190|683
1621326300000|2021-05-18 08:25:00|14194.6|14193.7|14195.6|14194.1|14198.4|14197.4|14193.7|14192.5|699
1621326600000|2021-05-18 08:30:00|14195.8|14194.7|14201|14200.1|14206.5|14205|14194.9|14193.7|785
1621326900000|2021-05-18 08:35:00|14200.7|14199.8|14201.1|14200.2|14205|14203.8|14199.8|14198.9|580
1621327200000|2021-05-18 08:40:00|14201.3|14199.8|14200.2|14198.7|14203.6|14202.4|14199.9|14198.7|504
1621327500000|2021-05-18 08:45:00|14200|14199.1|14206.1|14205.2|14208.9|14208|14199|14197.7|651
1621327800000|2021-05-18 08:50:00|14206.2|14205.3|14212.8|14211.3|14215.2|14214.3|14205.1|14204.2|630
1621328100000|2021-05-18 08:55:00|14212.4|14211.5|14212.1|14210.6|14214.2|14213.1|14207|14205.8|772
1621328400000|2021-05-18 09:00:00|14212|14210.5|14213.4|14211.9|14216.1|14214.8|14208.9|14208|1016
1621328700000|2021-05-18 09:05:00|14213.3|14211.8|14213.3|14211.8|14219.5|14218.6|14211.7|14210.6|659
1621329000000|2021-05-18 09:10:00|14213.5|14212|14216.9|14216|14220.7|14219.8|14213.2|14211.7|580
1621329300000|2021-05-18 09:15:00|14216.8|14215.9|14215.4|14214.5|14218.2|14217|14211.9|14210.6|615
1621329600000|2021-05-18 09:20:00|14215.9|14215|14217.4|14215.9|14220|14219|14213.9|14212.8|629
1621329900000|2021-05-18 09:25:00|14217.3|14215.8|14209.5|14208|14217.3|14216.1|14206.5|14205|714
1621330200000|2021-05-18 09:30:00|14209.4|14207.9|14210.7|14209.2|14215.6|14214.2|14208.8|14207.7|567
1621330500000|2021-05-18 09:35:00|14210.8|14209.3|14209.6|14208.1|14213.2|14212.3|14208.4|14207.2|595
1621330800000|2021-05-18 09:40:00|14209.3|14208.4|14207|14206.1|14209.6|14208.5|14204.2|14203.3|624
1621331100000|2021-05-18 09:45:00|14207.1|14206.2|14203.5|14202.6|14207.9|14206.9|14202.9|14201.8|618
1621331400000|2021-05-18 09:50:00|14203.8|14202.3|14202.7|14201.2|14205.6|14204.5|14201.6|14200.4|578
1621331700000|2021-05-18 09:55:00|14202.6|14201.1|14204.6|14203.7|14205.8|14204.7|14202.4|14201|494
1621332000000|2021-05-18 10:00:00|14204.8|14203.9|14203.8|14202.9|14206.4|14205.2|14202.6|14201.3|436
1621332300000|2021-05-18 10:05:00|14203.7|14202.8|14197.2|14195.7|14203.8|14202.9|14196.6|14195.6|501
1621332600000|2021-05-18 10:10:00|14197.3|14195.8|14193.5|14192|14197.7|14196.5|14192.6|14191.1|715
1621332900000|2021-05-18 10:15:00|14193.4|14191.9|14194.8|14193.9|14196.4|14195.1|14192.2|14191|598
1621333200000|2021-05-18 10:20:00|14195|14194.1|14194.5|14193.6|14197.6|14196.3|14193|14191.6|561
1621333500000|2021-05-18 10:25:00|14194.4|14193.5|14192.9|14192|14195.3|14194.1|14191.4|14190.2|634
1621333800000|2021-05-18 10:30:00|14192.8|14191.9|14197.3|14196.4|14198|14196.8|14192.8|14191.8|523
1621334100000|2021-05-18 10:35:00|14197.4|14196.5|14197.7|14196.8|14201.4|14200.2|14197|14195.8|516
1621334400000|2021-05-18 10:40:00|14198.3|14196.7|14204.8|14203.3|14205.9|14205|14197.9|14196.7|556
1621334700000|2021-05-18 10:45:00|14204.7|14203.2|14204|14203.1|14207.7|14206.4|14202.7|14201.6|519
1621335000000|2021-05-18 10:50:00|14203.9|14203|14200.1|14199.2|14204.9|14203.9|14199.4|14198.5|528
1621335300000|2021-05-18 10:55:00|14200.4|14198.9|14189.6|14188.1|14202.4|14201.2|14189.2|14188.1|758
1621335600000|2021-05-18 11:00:00|14189.5|14188|14193.1|14192.2|14196.4|14195|14188.3|14187.2|636
1621335900000|2021-05-18 11:05:00|14192.9|14192|14185.3|14183.8|14192.9|14192|14183.8|14182.7|585
1621336200000|2021-05-18 11:10:00|14185.5|14184|14192.6|14191.1|14193.5|14192|14185|14183.8|526
1621336500000|2021-05-18 11:15:00|14192.7|14191.2|14191.1|14190.2|14194.5|14193.2|14191|14189.9|372
1621336800000|2021-05-18 11:20:00|14190.8|14189.3|14189.4|14187.9|14194.8|14193.5|14189|14187.9|394
1621337100000|2021-05-18 11:25:00|14189.3|14187.8|14187.7|14186.8|14191.5|14190.1|14185.7|14184.5|538
1621337400000|2021-05-18 11:30:00|14187.8|14186.9|14198.4|14197.5|14198.7|14197.8|14187.8|14186.9|638
1621337700000|2021-05-18 11:35:00|14198.5|14197.6|14197.4|14196.5|14199.8|14198.9|14195.9|14195|476
1621338000000|2021-05-18 11:40:00|14197.7|14196.2|14200.8|14199.9|14201.1|14200|14197.3|14196.1|587
1621338300000|2021-05-18 11:45:00|14200.7|14199.8|14206.7|14205.8|14207.9|14206.9|14199|14197.8|661
1621338600000|2021-05-18 11:50:00|14206.6|14205.7|14207.2|14206.3|14208.5|14207.3|14204.2|14202.9|533
1621338900000|2021-05-18 11:55:00|14207.3|14206.4|14204.2|14203.3|14208.1|14207|14201.9|14200.8|436
1621339200000|2021-05-18 12:00:00|14204.1|14203.2|14209.8|14208.9|14213.8|14212.5|14202.1|14201.2|687
1621339500000|2021-05-18 12:05:00|14210.4|14209.5|14210.7|14209.2|14212.8|14211.9|14207.6|14206.7|639
1621339800000|2021-05-18 12:10:00|14210.6|14209.7|14212.7|14211.8|14214.3|14213|14208.9|14207.9|618
1621340100000|2021-05-18 12:15:00|14212.6|14211.7|14209.6|14208.7|14212.6|14211.7|14207.1|14205.9|510
1621340400000|2021-05-18 12:20:00|14209.7|14208.8|14204.3|14202.8|14210.2|14209.3|14203|14201.7|587
1621340700000|2021-05-18 12:25:00|14204.4|14202.9|14204.3|14202.8|14206.3|14205.1|14200.8|14199.7|666
1621341000000|2021-05-18 12:30:00|14204.4|14202.9|14201.2|14199.7|14206.4|14205|14200.3|14198.9|604
1621341300000|2021-05-18 12:35:00|14201.1|14199.6|14203.1|14201.6|14203.5|14202|14197.7|14196.5|652
1621341600000|2021-05-18 12:40:00|14203|14201.5|14210.3|14209.4|14213.3|14211.8|14202.7|14201.5|805
1621341900000|2021-05-18 12:45:00|14210.2|14209.3|14204.8|14203.9|14210.4|14209.5|14204.7|14203.5|649
1621342200000|2021-05-18 12:50:00|14204.7|14203.8|14204.5|14203.6|14206.5|14205.4|14200.9|14199.9|650
1621342500000|2021-05-18 12:55:00|14204.4|14203.5|14203.7|14202.2|14211.3|14210.1|14202.9|14202|709
1621342800000|2021-05-18 13:00:00|14203.6|14202.1|14204.2|14203.3|14206.3|14205.4|14200.2|14199.1|760
1621343100000|2021-05-18 13:05:00|14204|14203.1|14196.7|14195.2|14205|14203.8|14195.5|14194.1|666
1621343400000|2021-05-18 13:10:00|14196.6|14195.1|14198.7|14197.2|14199.7|14198.7|14194.6|14193.1|811
1621343700000|2021-05-18 13:15:00|14198.6|14197.7|14201.3|14199.8|14201.3|14200.2|14196.2|14195|690
1621344000000|2021-05-18 13:20:00|14201.2|14199.7|14205.5|14204.6|14205.8|14204.6|14197.9|14196.9|651
1621344300000|2021-05-18 13:25:00|14205.6|14204.7|14205.6|14204.1|14207|14205.7|14203.2|14202.3|566
1621344600000|2021-05-18 13:30:00|14205.5|14204.6|14200.4|14198.9|14208.4|14207.2|14198.4|14197.2|663
1621344900000|2021-05-18 13:35:00|14200.5|14199|14212.2|14211.3|14215|14213.8|14200.2|14199|806
1621345200000|2021-05-18 13:40:00|14212.1|14211.2|14201.1|14200.2|14212.4|14211.3|14200.1|14199.2|1012
1621345500000|2021-05-18 13:45:00|14201.5|14200|14205.1|14203.6|14207.1|14205.9|14199.7|14198.8|1014
1621345800000|2021-05-18 13:50:00|14205|14203.5|14201.9|14201|14205.2|14204|14200.5|14199.2|933
1621346100000|2021-05-18 13:55:00|14202.1|14201.2|14196.1|14195.2|14203.9|14202.6|14195|14193.9|986
1621346400000|2021-05-18 14:00:00|14196.3|14195.4|14188.6|14187.1|14200|14198.8|14188.6|14187.1|1074
1621346700000|2021-05-18 14:05:00|14188.3|14187.4|14193.9|14192.4|14196.7|14195.4|14184.7|14183.6|994
1621347000000|2021-05-18 14:10:00|14193.8|14192.3|14188.9|14188|14196.5|14195.2|14188.5|14187.2|908
1621347300000|2021-05-18 14:15:00|14189|14188.1|14190.5|14189|14192.2|14191.1|14187.6|14186.7|812
1621347600000|2021-05-18 14:20:00|14190.7|14189.6|14193.4|14192.5|14196.7|14195.8|14189.6|14188.1|790
1621347900000|2021-05-18 14:25:00|14193.3|14192.4|14194|14193.1|14199|14198|14191.8|14190.9|815
1621348200000|2021-05-18 14:30:00|14194.1|14193.2|14198.5|14197.6|14199.8|14198.8|14192.8|14191.9|618
1621348500000|2021-05-18 14:35:00|14198.4|14197.5|14201.2|14200.3|14206.5|14205.3|14196.9|14195.6|770
1621348800000|2021-05-18 14:40:00|14201.3|14200.4|14204|14203.1|14206.9|14206|14200.2|14198.7|770
1621349100000|2021-05-18 14:45:00|14204.1|14203.2|14209.9|14208.4|14211.1|14209.8|14202.5|14201.6|820
1621349400000|2021-05-18 14:50:00|14210|14208.5|14213.2|14212.3|14215.3|14214.4|14208.9|14207.7|1014
1621349700000|2021-05-18 14:55:00|14213.5|14212|14211|14210.1|14215.9|14215|14209.1|14208|1172
1621350000000|2021-05-18 15:00:00|14210.9|14210|14204.3|14203.4|14211.9|14210.7|14203.6|14202.5|971
1621350300000|2021-05-18 15:05:00|14204.5|14203.6|14202.1|14201.2|14205.9|14204.9|14201.5|14200.6|703
1621350600000|2021-05-18 15:10:00|14202.5|14201|14195.4|14193.9|14202.9|14201.7|14193.9|14193|751
1621350900000|2021-05-18 15:15:00|14195.5|14194|14190.5|14189.6|14196.8|14195.3|14189.1|14188.1|640
1621351200000|2021-05-18 15:20:00|14190.6|14189.7|14191.3|14190.4|14196.8|14195.6|14190.5|14189.5|627
1621351500000|2021-05-18 15:25:00|14191.6|14190.7|14191.6|14190.1|14194.7|14193.8|14191.2|14189.7|549
1621351800000|2021-05-18 15:30:00|14191.3|14190.4|14185|14184.1|14193.4|14192|14184.6|14183.2|845
1621352100000|2021-05-18 15:35:00|14185.1|14184.2|14190.3|14188.8|14190.8|14189.9|14183.5|14182.3|800
1621352400000|2021-05-18 15:40:00|14190.2|14188.7|14189.9|14189|14191.9|14190.7|14188.2|14187|573
1621352700000|2021-05-18 15:45:00|14190|14189.1|14188|14186.5|14190.4|14189.5|14186.1|14184.6|582
1621353000000|2021-05-18 15:50:00|14187.9|14186.4|14188.2|14186.7|14189|14188.1|14186.1|14185|562
1621353300000|2021-05-18 15:55:00|14188.1|14186.6|14183.5|14182.6|14189.5|14188|14182.6|14181.6|654
1621353600000|2021-05-18 16:00:00|14183.6|14182.7|14184.3|14183.4|14185|14183.9|14181.7|14180.7|701
1621353900000|2021-05-18 16:05:00|14184.2|14183.3|14184.6|14183.1|14185.3|14184.1|14182.1|14180.7|554
1621354200000|2021-05-18 16:10:00|14184.5|14183|14185.9|14185|14186.6|14185.6|14182.2|14181.2|598
1621354500000|2021-05-18 16:15:00|14185.8|14184.9|14184.6|14183.7|14186.6|14185.4|14183.3|14182.3|412
1621354800000|2021-05-18 16:20:00|14184.7|14183.8|14189.5|14188.6|14190|14189.1|14184.3|14183.1|470
1621355100000|2021-05-18 16:25:00|14189.4|14188.5|14191.6|14190.1|14192|14191.1|14188.2|14187.3|382
1621355400000|2021-05-18 16:30:00|14191.7|14190.2|14189.2|14188.3|14192|14190.8|14189.1|14187.9|473
1621355700000|2021-05-18 16:35:00|14189.3|14188.4|14190.3|14189.4|14190.5|14189.4|14187.6|14186.4|422
1621356000000|2021-05-18 16:40:00|14190.4|14189.5|14192.9|14192|14195.6|14194.7|14190.3|14189.2|605
1621356300000|2021-05-18 16:45:00|14193.2|14191.7|14192.2|14191.3|14193.6|14192.5|14191.7|14190.8|406
1621356600000|2021-05-18 16:50:00|14192.3|14191.4|14194.3|14193.4|14195.8|14194.8|14191.7|14190.6|355
1621356900000|2021-05-18 16:55:00|14194.2|14193.3|14192.8|14191.9|14195.2|14194.2|14191.7|14190.6|423
1621357200000|2021-05-18 17:00:00|14193.1|14192.2|14194.5|14193|14196.2|14194.8|14192.4|14191.1|377
1621357500000|2021-05-18 17:05:00|14194.6|14193.1|14191.5|14190|14194.8|14193.6|14191.2|14190|311
1621357800000|2021-05-18 17:10:00|14191.4|14189.9|14192.4|14191.5|14193.1|14191.8|14191.1|14189.9|211
1621358100000|2021-05-18 17:15:00|14192.3|14191.4|14192.7|14191.2|14193.9|14192.6|14192|14190.8|278
1621358400000|2021-05-18 17:20:00|14192.8|14191.3|14192.9|14191.4|14193.6|14192.6|14192.3|14191.1|213
1621358700000|2021-05-18 17:25:00|14192.8|14191.3|14192.5|14191.6|14193.8|14192.8|14192.2|14191.1|204
1621359000000|2021-05-18 17:30:00|14192.6|14191.7|14190.4|14189.5|14193.6|14192.6|14190.2|14189.3|231
1621359300000|2021-05-18 17:35:00|14190.2|14189.3|14191.7|14190.8|14191.9|14191|14189.3|14188.4|212
1621359600000|2021-05-18 17:40:00|14191.8|14190.9|14193.6|14192.7|14194.2|14193.2|14191.2|14190.3|309
1621359900000|2021-05-18 17:45:00|14193.7|14192.8|14192.3|14191.4|14194.3|14193.4|14191.7|14190.8|334
1621360200000|2021-05-18 17:50:00|14192.4|14191.5|14193.4|14192.5|14193.8|14192.9|14192.3|14191.4|210
1621360500000|2021-05-18 17:55:00|14193.3|14192.4|14195.3|14194.4|14196.7|14195.8|14192.9|14191.7|385
1621360800000|2021-05-18 18:00:00|14195.1|14194.2|14192.7|14191.8|14196.3|14195.4|14192.3|14191.1|338
1621361100000|2021-05-18 18:05:00|14192.6|14191.7|14193.3|14192.4|14193.6|14192.7|14192.2|14191.1|242
1621361400000|2021-05-18 18:10:00|14193.2|14192.3|14197.4|14196.5|14197.9|14196.7|14193.2|14192.3|422
1621361700000|2021-05-18 18:15:00|14197.5|14196.6|14193.3|14192.4|14198.6|14197.5|14193.2|14192.1|368
1621362000000|2021-05-18 18:20:00|14193.4|14192.5|14194.3|14193.4|14194.6|14193.5|14192.4|14191.5|372
1621362300000|2021-05-18 18:25:00|14194.4|14193.5|14194.7|14193.8|14196.7|14195.5|14194.1|14192.9|394
1621362600000|2021-05-18 18:30:00|14194.8|14193.9|14193.3|14192.4|14195|14194.1|14193.1|14191.7|265
1621362900000|2021-05-18 18:35:00|14193.4|14192.5|14189.4|14188.5|14193.4|14192.5|14188.8|14187.8|530
1621363200000|2021-05-18 18:40:00|14189.3|14188.4|14188.2|14186.7|14190.5|14189.3|14187.1|14185.8|459
1621363500000|2021-05-18 18:45:00|14188.3|14186.8|14187.8|14186.3|14188.4|14187.3|14186.1|14185|453
1621363800000|2021-05-18 18:50:00|14187.2|14186.1|14188.3|14187.4|14189|14187.9|14187.1|14186|308
1621364100000|2021-05-18 18:55:00|14188.2|14187.3|14191.7|14190.2|14192.8|14191.7|14187.2|14186.1|506
1621364400000|2021-05-18 19:00:00|14191.8|14190.3|14193.2|14192.3|14193.7|14192.5|14191.1|14189.9|369
1621364700000|2021-05-18 19:05:00|14193.3|14192.4|14192.5|14191.6|14193.9|14193|14192|14190.6|340
1621365000000|2021-05-18 19:10:00|14192.4|14191.5|14190.3|14189.4|14193.7|14192.5|14190.2|14189|240
1621365300000|2021-05-18 19:15:00|14190.4|14189.5|14193.6|14192.7|14193.8|14192.7|14190.3|14188.9|287
1621365600000|2021-05-18 19:20:00|14194|14192.5|14192.5|14191|14194.3|14192.9|14190.3|14189.1|328
1621365900000|2021-05-18 19:25:00|14192.6|14191.1|14193.6|14192.1|14193.6|14192.3|14191.5|14190.4|258
1621366200000|2021-05-18 19:30:00|14193.5|14192|14192.4|14190.9|14194.6|14193.6|14192.1|14190.9|315
1621366500000|2021-05-18 19:35:00|14192.5|14191|14191.3|14190.4|14192.6|14191.3|14189.9|14189|315
1621366800000|2021-05-18 19:40:00|14191.4|14190.5|14192.6|14191.7|14193.8|14192.9|14191.3|14190.1|279
1621367100000|2021-05-18 19:45:00|14192.5|14191.6|14191.4|14190.5|14193.8|14192.7|14190.4|14189.2|353
1621367400000|2021-05-18 19:50:00|14191.7|14190.2|14189.2|14188.3|14191.7|14190.2|14189.2|14187.9|331
1621367700000|2021-05-18 19:55:00|14189.7|14188.2|14190.2|14189.3|14190.7|14189.4|14188.3|14187.1|566
1621368000000|2021-05-18 20:00:00|14190.5|14189|14188.6|14187.1|14192.8|14191.6|14188.1|14186.9|487
1621368300000|2021-05-18 20:05:00|14188.2|14187.3|14188|14186.5|14188.9|14187.4|14187|14185.7|206
1621368600000|2021-05-18 20:10:00|14188.1|14186.6|14187.3|14185.8|14188.8|14187.5|14186.7|14185.4|187
1621368900000|2021-05-18 20:15:00|14187.4|14185.9|14187.4|14186.5|14187.8|14186.7|14186.5|14185.3|114
1621369200000|2021-05-18 20:20:00|14187.3|14186.4|14187.2|14186.3|14187.9|14186.5|14187.2|14186|69
1621369500000|2021-05-18 20:25:00|14186.7|14185.8|14190.7|14189.2|14190.9|14189.8|14186.6|14185.7|197
1621369800000|2021-05-18 20:30:00|14190.8|14189.3|14188|14186.5|14191.6|14190.4|14186.3|14185.1|246
1621370100000|2021-05-18 20:35:00|14188.1|14186.6|14185.5|14184.6|14189.7|14188.5|14185.5|14184.2|272
1621370400000|2021-05-18 20:40:00|14185.8|14184.3|14187.3|14185.8|14188.7|14187.6|14185.4|14184.1|211
1621370700000|2021-05-18 20:45:00|14187.2|14185.7|14186.7|14185.2|14188.4|14186.9|14183.6|14182.4|378
1621371000000|2021-05-18 20:50:00|14186.9|14185.4|14188.6|14187.1|14189|14187.5|14186.4|14184.9|508
1621371300000|2021-05-18 20:55:00|14188.7|14187.2|14192.6|14182.6|14194.2|14187.9|14187.1|14181.7|587
1621371600000|2021-05-18 21:00:00|14192.9|14182.9|14191.9|14181.9|14194.6|14184.6|14191.9|14181.9|54
1621371900000|2021-05-18 21:05:00|14192.9|14182.9|14189.6|14183.3|14194.3|14186.4|14186.9|14180.1|124
1621372200000|2021-05-18 21:10:00|14189.5|14183.4|14193.5|14184.6|14195.7|14187.7|14188.6|14180.5|205
1621372500000|2021-05-18 21:15:00|14193.6|14184.5|14190.9|14184.9|14193.9|14185.7|14190.9|14181.4|143
1621372800000|2021-05-18 21:20:00|14191|14186|14190.1|14183.8|14193.8|14186.8|14189.4|14180.4|151
1621373100000|2021-05-18 21:25:00|14190|14184.1|14189.2|14183.4|14192.3|14186.9|14188.6|14180.8|220
1621373400000|2021-05-18 21:30:00|14189.1|14183.5|14189.6|14184.6|14190|14184.7|14187.4|14181.3|184
1621373700000|2021-05-18 21:35:00|14189.5|14184.3|14188.8|14182.3|14190.1|14186.2|14187.4|14180.7|245
1621374000000|2021-05-18 21:40:00|14189|14182.5|14188.6|14182.2|14189|14184.5|14188|14181.6|155
1621374300000|2021-05-18 21:45:00|14188.3|14182.3|14188.9|14183.4|14189.2|14184.4|14186.1|14181.7|448
1621374600000|2021-05-18 21:50:00|14188.8|14183.5|14188.8|14183.4|14190.3|14186.4|14186.4|14182.3|567
1621374900000|2021-05-18 21:55:00|14188.7|14183.5|14188.9|14185.6|14189.4|14187.2|14188.3|14182.6|241
1621375200000|2021-05-18 22:00:00|14188.8|14186.3|14190.3|14188|14190.9|14188.9|14187|14183.4|459
1621375500000|2021-05-18 22:05:00|14190.5|14187.7|14191.1|14188.9|14191.5|14189.6|14189.8|14187.2|287
1621375800000|2021-05-18 22:10:00|14191|14188.8|14189.6|14188.1|14191.6|14189.6|14189.5|14187.7|173
1621376100000|2021-05-18 22:15:00|14189.5|14188|14189.8|14188.3|14190.2|14188.4|14189.3|14187.6|142
1621376400000|2021-05-18 22:20:00|14189.7|14188.2|14188.8|14187.3|14190.2|14188.7|14188.6|14186.7|152
1621376700000|2021-05-18 22:25:00|14188.7|14187.2|14188.7|14187.2|14189.1|14187.5|14188.5|14186.7|131
1621377000000|2021-05-18 22:30:00|14189|14187.5|14188.6|14187.1|14189.1|14187.5|14188.3|14186.5|140
1621377300000|2021-05-18 22:35:00|14188.7|14187.2|14188.9|14187.4|14189.7|14188|14188.1|14186.3|178
1621377600000|2021-05-18 22:40:00|14189|14187.5|14191.6|14190.1|14192.4|14190.3|14188.7|14186|269
1621377900000|2021-05-18 22:45:00|14191.5|14190|14190.7|14189.2|14192.2|14190.4|14190.4|14188.7|167
1621378200000|2021-05-18 22:50:00|14190.8|14189.3|14190.7|14189.2|14191.4|14189.5|14189.3|14186.6|185
1621378500000|2021-05-18 22:55:00|14190.6|14189.1|14189.4|14187.9|14191.1|14189.5|14189.3|14187.3|167
1621378800000|2021-05-18 23:00:00|14189.5|14188|14187.6|14186.1|14189.5|14188|14187.4|14185.9|146
1621379100000|2021-05-18 23:05:00|14187.4|14185.9|14189.8|14188.3|14189.9|14188.4|14187.4|14185.9|217
1621379400000|2021-05-18 23:10:00|14189.9|14188.4|14188.2|14186.7|14190.6|14189.1|14187.4|14185.9|214
1621379700000|2021-05-18 23:15:00|14188.3|14186.8|14188.4|14186.9|14189.6|14188.1|14188.2|14186.7|157
1621380000000|2021-05-18 23:20:00|14188.3|14186.8|14188.5|14187|14189.3|14187.8|14188.3|14186.8|114
1621380300000|2021-05-18 23:25:00|14188.4|14186.9|14189.6|14188.1|14189.8|14188.3|14188.3|14186.8|155
1621380600000|2021-05-18 23:30:00|14189.5|14188|14190.7|14189.2|14190.9|14189.4|14188.3|14186.8|266
1621380900000|2021-05-18 23:35:00|14190.6|14189.1|14192.5|14191|14192.7|14191.2|14190.3|14188.8|249
1621381200000|2021-05-18 23:40:00|14192.6|14191.1|14190.3|14188.8|14193.2|14191.7|14189.6|14188.2|244
1621381500000|2021-05-18 23:45:00|14190.4|14188.9|14191.4|14189.9|14191.7|14190.2|14190.1|14188.6|224
1621381800000|2021-05-18 23:50:00|14191.5|14190|14189.9|14188.4|14191.5|14190|14188.4|14186.9|227
1621382100000|2021-05-18 23:55:00|14189.6|14188.1|14188.3|14186.8|14190.9|14189.4|14187.4|14185.9|280
1621382400000|2021-05-19 00:00:00|14188.4|14186.9|14186.5|14185.6|14190.6|14189.1|14186.4|14184.9|377
1621382700000|2021-05-19 00:05:00|14186.4|14185.5|14189.6|14188.1|14190|14188.5|14184.8|14183.3|350
1621383000000|2021-05-19 00:10:00|14189.5|14188|14189.5|14188|14190.6|14189.1|14188|14186.5|400
1621383300000|2021-05-19 00:15:00|14189.4|14187.9|14190.5|14189|14191.7|14190.2|14189.2|14187.7|331
1621383600000|2021-05-19 00:20:00|14190.7|14189.2|14193.6|14192.1|14194.5|14193|14189|14187.6|398
1621383900000|2021-05-19 00:25:00|14193.5|14192|14193.4|14191.9|14195|14193.6|14192.4|14191.1|313
1621384200000|2021-05-19 00:30:00|14193.5|14192|14193.4|14191.9|14195.7|14194.2|14193.2|14191.9|225
1621384500000|2021-05-19 00:35:00|14193.5|14192|14194.7|14193.2|14194.9|14193.4|14191.5|14190.2|314
1621384800000|2021-05-19 00:40:00|14194.8|14193.3|14197.6|14196.1|14197.8|14196.3|14194.2|14192.7|228
1621385100000|2021-05-19 00:45:00|14197.7|14196.2|14199.8|14198.3|14201.6|14200.2|14195.9|14194.4|423
1621385400000|2021-05-19 00:50:00|14199.7|14198.2|14197.6|14196.1|14200.7|14199.2|14196.3|14195|397
1621385700000|2021-05-19 00:55:00|14198.9|14197.4|14194.4|14192.9|14199.3|14197.8|14194.2|14192.7|434
1621386000000|2021-05-19 01:00:00|14194.5|14193|14192.2|14190.7|14194.6|14193.2|14189.8|14188.6|727
1621386300000|2021-05-19 01:05:00|14192.3|14190.8|14193.8|14192.3|14193.8|14192.3|14190.1|14188.6|540
1621386600000|2021-05-19 01:10:00|14193.7|14192.2|14189.8|14188.3|14193.8|14192.3|14189.4|14187.9|473
1621386900000|2021-05-19 01:15:00|14189.9|14188.4|14189.3|14187.8|14191.1|14189.6|14188.6|14187.4|397
1621387200000|2021-05-19 01:20:00|14189.8|14188.3|14185.2|14183.7|14190.8|14189.3|14184.5|14183|592
1621387500000|2021-05-19 01:25:00|14185.1|14183.6|14189.6|14188.1|14190.2|14188.7|14184.7|14183.2|379
1621387800000|2021-05-19 01:30:00|14189.7|14188.2|14188.1|14186.6|14190.3|14188.8|14187.7|14186.2|464
1621388100000|2021-05-19 01:35:00|14188.2|14186.7|14187.3|14185.8|14189.5|14188|14187|14185.5|355
1621388400000|2021-05-19 01:40:00|14187.4|14185.9|14187.2|14185.7|14188.7|14187.2|14185.9|14184.4|348
1621388700000|2021-05-19 01:45:00|14187.3|14185.8|14190|14188.5|14190.6|14189.1|14186.8|14185.3|360
1621389000000|2021-05-19 01:50:00|14190.1|14188.6|14188|14186.5|14190.4|14188.9|14186.1|14184.8|375
1621389300000|2021-05-19 01:55:00|14187.9|14186.4|14187.7|14186.2|14189.1|14187.7|14187.4|14185.9|349
1621389600000|2021-05-19 02:00:00|14187.6|14186.1|14182.3|14180.8|14187.6|14186.1|14182.3|14180.8|477
1621389900000|2021-05-19 02:05:00|14182.4|14180.9|14183.3|14181.8|14185.4|14184.1|14182.1|14180.6|511
1621390200000|2021-05-19 02:10:00|14183.5|14182|14183|14181.5|14184.5|14183|14182.3|14181|475
1621390500000|2021-05-19 02:15:00|14182.9|14181.4|14182.6|14181.1|14183.6|14182.1|14181.8|14180.3|354
1621390800000|2021-05-19 02:20:00|14183|14181.5|14182.7|14181.2|14183.7|14182.4|14181.5|14180|253
1621391100000|2021-05-19 02:25:00|14182.6|14181.1|14184.1|14182.6|14185.1|14183.6|14182.3|14181|348
1621391400000|2021-05-19 02:30:00|14184.2|14182.7|14182.7|14181.2|14184.3|14182.8|14180.8|14179.3|422
1621391700000|2021-05-19 02:35:00|14182.8|14181.3|14187.2|14185.7|14187.9|14186.4|14182.6|14181.1|324
1621392000000|2021-05-19 02:40:00|14187.1|14185.6|14185.6|14184.1|14187.1|14185.6|14183.3|14181.9|381
1621392300000|2021-05-19 02:45:00|14185|14183.5|14184.7|14183.2|14186.2|14184.8|14182.6|14181.1|335
1621392600000|2021-05-19 02:50:00|14184.6|14183.1|14180.9|14179.4|14185.2|14183.7|14180.6|14179.2|343
1621392900000|2021-05-19 02:55:00|14180.8|14179.3|14181.7|14180.2|14182.5|14181.3|14180.1|14179|354
1621393200000|2021-05-19 03:00:00|14181.6|14180.1|14183|14181.5|14183.7|14182.4|14180.3|14178.8|484
1621393500000|2021-05-19 03:05:00|14183.1|14181.6|14185.5|14184|14185.5|14184|14182.7|14181.2|282
1621393800000|2021-05-19 03:10:00|14185.4|14183.9|14185.8|14184.3|14187.4|14185.9|14185.3|14183.8|315
1621394100000|2021-05-19 03:15:00|14186|14184.5|14185.9|14184.4|14186.6|14185.1|14184.8|14183.3|290
1621394400000|2021-05-19 03:20:00|14186|14184.5|14187.6|14186.1|14188.5|14187.3|14185.9|14184.4|441
1621394700000|2021-05-19 03:25:00|14187.7|14186.2|14187.3|14185.8|14188.6|14187.5|14186.5|14185|357
1621395000000|2021-05-19 03:30:00|14187.2|14185.7|14189.2|14187.7|14189.7|14188.2|14187.1|14185.6|268
1621395300000|2021-05-19 03:35:00|14189.3|14187.8|14189|14187.5|14190.2|14189.1|14188.6|14187.1|344
1621395600000|2021-05-19 03:40:00|14189.1|14187.6|14187.5|14186|14189.3|14187.8|14187.4|14185.9|327
1621395900000|2021-05-19 03:45:00|14187.3|14185.8|14187.8|14186.9|14188.8|14187.3|14187|14185.8|302
1621396200000|2021-05-19 03:50:00|14187.7|14186.3|14188.9|14187.4|14190.2|14189|14187.6|14186.1|257
1621396500000|2021-05-19 03:55:00|14189|14187.5|14188.6|14187.1|14190|14188.8|14188.1|14186.6|234
1621396800000|2021-05-19 04:00:00|14189|14187.5|14189.6|14188.1|14190.3|14189.1|14187|14185.7|276
1621397100000|2021-05-19 04:05:00|14189.3|14188.4|14189.1|14187.6|14190.1|14188.6|14188.5|14187|237
1621397400000|2021-05-19 04:10:00|14189.2|14187.7|14189.9|14188.4|14191.7|14190.2|14189|14187.5|195
1621397700000|2021-05-19 04:15:00|14190.6|14189.1|14192.9|14191.4|14193.2|14191.7|14190.6|14189.1|223
1621398000000|2021-05-19 04:20:00|14192.7|14191.2|14195.5|14194|14196.6|14195.1|14191.8|14190.3|382
1621398300000|2021-05-19 04:25:00|14195.6|14194.1|14195.8|14194.3|14196.2|14194.7|14193.4|14191.9|378
1621398600000|2021-05-19 04:30:00|14195.9|14194.4|14191.7|14190.2|14195.9|14194.5|14191.2|14189.7|243
1621398900000|2021-05-19 04:35:00|14191.8|14190.3|14189.5|14188|14192.7|14191.2|14189.5|14188|229
1621399200000|2021-05-19 04:40:00|14189.4|14187.9|14186.5|14185|14190.7|14189.2|14186.4|14184.9|360
1621399500000|2021-05-19 04:45:00|14186.6|14185.1|14185.7|14184.2|14187.9|14186.4|14184.8|14183.3|390
1621399800000|2021-05-19 04:50:00|14185.8|14184.3|14187.1|14185.6|14187.1|14185.7|14185.1|14183.6|241
1621400100000|2021-05-19 04:55:00|14187|14185.5|14188.4|14186.9|14189|14187.5|14187|14185.5|257
1621400400000|2021-05-19 05:00:00|14188.5|14187|14189.9|14188.4|14189.9|14188.4|14186.5|14185|337
1621400700000|2021-05-19 05:05:00|14190|14188.5|14188.7|14187.2|14190|14188.5|14187.8|14186.3|305
1621401000000|2021-05-19 05:10:00|14188.8|14187.3|14192.1|14190.6|14192.2|14190.7|14188.5|14187|282
1621401300000|2021-05-19 05:15:00|14192.2|14190.7|14191.8|14190.3|14192.9|14191.4|14190.6|14189.1|294
1621401600000|2021-05-19 05:20:00|14191.9|14190.4|14192.2|14190.7|14192.7|14191.2|14191.3|14189.8|212
1621401900000|2021-05-19 05:25:00|14192.3|14190.8|14189.6|14188.1|14192.4|14190.9|14189.3|14187.9|240
1621402200000|2021-05-19 05:30:00|14189.5|14188|14191.9|14190.4|14192.1|14190.6|14188.8|14187.3|293
1621402500000|2021-05-19 05:35:00|14192.1|14190.6|14193.8|14192.3|14194.6|14193.1|14190.5|14189|297
1621402800000|2021-05-19 05:40:00|14193.7|14192.8|14194.8|14193.3|14194.9|14193.4|14192.6|14191.3|344
1621403100000|2021-05-19 05:45:00|14194.7|14193.2|14197.9|14196.4|14198|14196.5|14193.8|14192.3|393
1621403400000|2021-05-19 05:50:00|14197.8|14196.3|14196.8|14195.3|14198.4|14196.9|14195|14193.5|398
1621403700000|2021-05-19 05:55:00|14196.6|14195.1|14201.2|14198|14201.9|14200.2|14196.2|14194.7|418
1621404000000|2021-05-19 06:00:00|14201|14198.3|14196.5|14195|14201.9|14199.1|14193.6|14192.1|737
1621404300000|2021-05-19 06:05:00|14196.6|14195.1|14191.8|14190.3|14197.9|14196.4|14188.4|14186.9|600
1621404600000|2021-05-19 06:10:00|14191|14189.5|14191.7|14190.2|14193.7|14192.2|14187|14185.5|583
1621404900000|2021-05-19 06:15:00|14191.6|14190.1|14191.8|14190.3|14193.5|14192|14189.2|14187.9|440
1621405200000|2021-05-19 06:20:00|14191.7|14190.2|14195.3|14193.8|14196.6|14195.3|14190.9|14189.9|445
1621405500000|2021-05-19 06:25:00|14195.4|14193.9|14189|14187.5|14195.9|14194.4|14188.4|14187.4|550
1621405800000|2021-05-19 06:30:00|14189.1|14187.6|14182.2|14181.3|14193.3|14192.2|14179.3|14177.8|644
1621406100000|2021-05-19 06:35:00|14182|14180.5|14186|14184.5|14186.8|14185.3|14180.8|14179.8|711
1621406400000|2021-05-19 06:40:00|14186.1|14184.6|14187.4|14185.9|14187.9|14186.7|14182|14181|597
1621406700000|2021-05-19 06:45:00|14187.3|14185.8|14185.5|14184|14189.4|14188.2|14183.2|14181.8|496
1621407000000|2021-05-19 06:50:00|14185.7|14184.2|14192.7|14191.2|14192.7|14191.5|14184.3|14182.8|546
1621407300000|2021-05-19 06:55:00|14192.5|14191.6|14189|14187.5|14192.8|14191.7|14186.4|14185.1|645
1621407600000|2021-05-19 07:00:00|14189.1|14187.6|14193.6|14192.1|14193.9|14192.9|14180.5|14179.3|1120
1621407900000|2021-05-19 07:05:00|14193.7|14192.2|14193.6|14192.7|14197.6|14196.1|14189.8|14188.9|987
1621408200000|2021-05-19 07:10:00|14193.1|14192.1|14192.4|14190.9|14195.3|14193.8|14189|14187.8|783
1621408500000|2021-05-19 07:15:00|14192.1|14190.6|14191.1|14190.2|14195.6|14194.4|14188.7|14187.2|991
1621408800000|2021-05-19 07:20:00|14191|14190.1|14195.9|14194.4|14196|14194.6|14187.1|14185.9|879
1621409100000|2021-05-19 07:25:00|14196|14194.5|14195.9|14195|14201|14199.8|14194.2|14193.1|922
1621409400000|2021-05-19 07:30:00|14195.8|14194.9|14194.1|14193.2|14198.5|14197.3|14193.1|14192|875
1621409700000|2021-05-19 07:35:00|14194|14193.1|14185.9|14185|14194.2|14193.2|14185.4|14184.5|878
1621410000000|2021-05-19 07:40:00|14186|14185.1|14187.6|14186.7|14189.2|14188.3|14182.7|14181.7|878
1621410300000|2021-05-19 07:45:00|14187.7|14186.8|14181.2|14180.3|14190.7|14189.4|14180.5|14179.1|794
1621410600000|2021-05-19 07:50:00|14181.8|14180.9|14175.2|14173.7|14184.3|14183|14173.9|14172.4|982
1621410900000|2021-05-19 07:55:00|14175.4|14174.5|14176.4|14175.5|14178.8|14177.6|14172.7|14171.8|931
1621411200000|2021-05-19 08:00:00|14176.6|14175.7|14184.3|14183.4|14184.7|14183.4|14176.5|14175.5|937
1621411500000|2021-05-19 08:05:00|14184|14183.1|14185.4|14183.9|14189.8|14188.7|14181.2|14180.1|699
1621411800000|2021-05-19 08:10:00|14185.3|14183.8|14183.6|14182.1|14187.2|14185.8|14178.4|14177.3|707
1621412100000|2021-05-19 08:15:00|14183|14181.5|14175.2|14174.3|14183.7|14182.5|14174.2|14173.3|771
1621412400000|2021-05-19 08:20:00|14175.3|14174.4|14180.8|14179.3|14181.6|14180.4|14174.8|14173.3|663
1621412700000|2021-05-19 08:25:00|14180.6|14179.7|14180.8|14179.3|14181.7|14180.4|14175.2|14173.7|830
1621413000000|2021-05-19 08:30:00|14180.9|14179.4|14182.5|14181.6|14186.8|14185.8|14180.1|14178.6|684
1621413300000|2021-05-19 08:35:00|14182.4|14181.5|14180.4|14178.9|14182.6|14181.5|14176.2|14175.1|734
1621413600000|2021-05-19 08:40:00|14180|14179.1|14172.5|14171|14180.4|14179.2|14171.2|14170|706
1621413900000|2021-05-19 08:45:00|14172.4|14170.9|14175.8|14174.3|14176.6|14175.2|14168.3|14166.9|845
1621414200000|2021-05-19 08:50:00|14175.7|14174.2|14176.7|14175.2|14178.5|14177.6|14173.8|14172.3|691
1621414500000|2021-05-19 08:55:00|14176.6|14175.1|14183|14181.5|14183.4|14181.9|14175.1|14173.6|709
1621414800000|2021-05-19 09:00:00|14183.2|14181.7|14185|14184.1|14185.4|14184.1|14178.9|14177.4|665
1621415100000|2021-05-19 09:05:00|14184.9|14183.4|14183.2|14181.7|14188.1|14187.2|14182.1|14180.9|632
1621415400000|2021-05-19 09:10:00|14183.1|14181.6|14182.5|14181.6|14184.1|14182.9|14179.1|14178|598
1621415700000|2021-05-19 09:15:00|14182.6|14181.7|14183.6|14182.1|14187|14185.8|14181.3|14180.4|688
1621416000000|2021-05-19 09:20:00|14183.5|14182|14172.3|14171.4|14183.8|14182.3|14172.2|14171.3|663
1621416300000|2021-05-19 09:25:00|14172.2|14171.3|14168.2|14166.7|14173.4|14172.3|14166.7|14165.2|749
1621416600000|2021-05-19 09:30:00|14168.1|14166.6|14168.4|14166.9|14170.4|14169.4|14165.2|14163.7|755
1621416900000|2021-05-19 09:35:00|14168.3|14166.8|14172.5|14171|14173.3|14171.8|14166.9|14165.5|625
1621417200000|2021-05-19 09:40:00|14172.4|14170.9|14167.5|14166|14172.5|14171|14165.5|14164.1|695
1621417500000|2021-05-19 09:45:00|14167.1|14166.2|14168.2|14166.7|14168.7|14167.3|14165.3|14163.8|615
1621417800000|2021-05-19 09:50:00|14168.3|14166.8|14169.9|14169|14174.2|14173.2|14167.1|14165.8|704
1621418100000|2021-05-19 09:55:00|14170|14169.1|14165.5|14164.6|14172.8|14171.4|14165.5|14164.6|683
1621418400000|2021-05-19 10:00:00|14165.4|14164.5|14170.2|14168.7|14171|14169.6|14165.4|14164.4|574
1621418700000|2021-05-19 10:05:00|14170.3|14168.8|14165.7|14164.8|14171.4|14170.1|14165.1|14163.8|586
1621419000000|2021-05-19 10:10:00|14165.8|14164.9|14158.5|14157|14167.1|14165.6|14153.4|14151.9|829
1621419300000|2021-05-19 10:15:00|14158.4|14156.9|14160.2|14158.7|14161.2|14160|14154.2|14153|635
1621419600000|2021-05-19 10:20:00|14160.3|14158.8|14159.5|14158.6|14163|14161.8|14156.9|14155.6|908
1621419900000|2021-05-19 10:25:00|14159.4|14158.5|14159.8|14158.3|14161.2|14160.1|14155.9|14154.9|719
1621420200000|2021-05-19 10:30:00|14159.7|14158.8|14159.9|14159|14162.9|14161.4|14158.5|14157.4|656
1621420500000|2021-05-19 10:35:00|14160|14159.1|14162|14161.1|14165.7|14164.5|14160|14159.1|621
1621420800000|2021-05-19 10:40:00|14162.3|14160.8|14163|14161.5|14164.2|14163.2|14160.3|14159.2|619
1621421100000|2021-05-19 10:45:00|14162.9|14162|14166.1|14164.6|14166.5|14165.3|14159.6|14158.5|510
1621421400000|2021-05-19 10:50:00|14166|14164.5|14162.3|14161.4|14166.4|14165.3|14161.5|14160.4|583
1621421700000|2021-05-19 10:55:00|14162.5|14161.6|14160.7|14159.2|14166|14164.7|14159.7|14158.6|597
1621422000000|2021-05-19 11:00:00|14160.6|14159.1|14157.9|14156.4|14163.3|14162.4|14157.6|14156.3|663
1621422300000|2021-05-19 11:05:00|14158|14156.5|14145.2|14143.7|14158.9|14158|14144.6|14143.3|893
1621422600000|2021-05-19 11:10:00|14145.3|14143.8|14151.8|14150.3|14153|14151.8|14145.1|14143.8|705
1621422900000|2021-05-19 11:15:00|14151.4|14150.5|14144.2|14142.7|14152.2|14151.1|14143.8|14142.5|814
1621423200000|2021-05-19 11:20:00|14144.3|14142.8|14146.5|14145.6|14148.7|14147.6|14142.4|14141|844
1621423500000|2021-05-19 11:25:00|14146.6|14145.7|14148.7|14147.2|14151.5|14150.4|14145.8|14144.4|758
1621423800000|2021-05-19 11:30:00|14148.6|14147.1|14148.7|14147.8|14149.1|14148.2|14143.8|14142.9|717
1621424100000|2021-05-19 11:35:00|14148.4|14147.5|14150.9|14149.4|14151.8|14150.9|14147.1|14146.2|678
1621424400000|2021-05-19 11:40:00|14150.8|14149.3|14148.9|14147.4|14150.8|14149.3|14145.2|14143.9|734
1621424700000|2021-05-19 11:45:00|14148.8|14147.3|14151|14149.5|14152.5|14151|14146.4|14145.3|622
1621425000000|2021-05-19 11:50:00|14150.4|14148.9|14153.6|14152.1|14154.4|14153.5|14148.5|14147.6|544
1621425300000|2021-05-19 11:55:00|14153.5|14152|14155.6|14154.7|14157.1|14155.9|14153.1|14152|682
1621425600000|2021-05-19 12:00:00|14155.8|14154.9|14159.6|14158.7|14160.2|14159|14153.2|14152.3|789
1621425900000|2021-05-19 12:05:00|14159.5|14158.6|14161.6|14160.1|14162.7|14161.4|14157.8|14156.9|709
1621426200000|2021-05-19 12:10:00|14161.3|14160.4|14163.6|14162.7|14164.5|14163.4|14160.1|14159.2|546
1621426500000|2021-05-19 12:15:00|14163.7|14162.8|14161.4|14159.9|14167.5|14166.3|14160.2|14159.1|574
1621426800000|2021-05-19 12:20:00|14160.9|14160|14163.3|14161.8|14164.5|14163.5|14160.9|14159.7|703
1621427100000|2021-05-19 12:25:00|14163.1|14161.6|14164.2|14162.7|14165.8|14164.8|14161.5|14160.3|546
1621427400000|2021-05-19 12:30:00|14163.8|14162.3|14154.4|14153.5|14167.2|14165.7|14154.2|14153.3|849
1621427700000|2021-05-19 12:35:00|14154.5|14153.6|14156|14154.5|14159.8|14158.6|14154.3|14153.4|722
1621428000000|2021-05-19 12:40:00|14155.8|14154.9|14155.8|14154.9|14159.3|14157.8|14153.5|14152.3|771
1621428300000|2021-05-19 12:45:00|14156.6|14155.7|14156.8|14155.3|14158.1|14156.9|14152.8|14151.7|738
1621428600000|2021-05-19 12:50:00|14156.3|14155.4|14155.5|14154.6|14159.9|14158.9|14155.2|14154.2|785
1621428900000|2021-05-19 12:55:00|14155.4|14154.5|14151.5|14150|14157.6|14156.7|14147.5|14146.2|1143
1621429200000|2021-05-19 13:00:00|14151.3|14150.4|14154.8|14153.3|14156.1|14154.6|14146.3|14145.1|1194
1621429500000|2021-05-19 13:05:00|14154.7|14153.2|14160.1|14158.6|14162.5|14161|14153.8|14152.3|1069
1621429800000|2021-05-19 13:10:00|14160|14158.5|14158.1|14156.6|14162.5|14161|14154.7|14153.2|1159
1621430100000|2021-05-19 13:15:00|14158|14156.5|14148.8|14147.3|14158.5|14157|14148.4|14146.9|1213
1621430400000|2021-05-19 13:20:00|14149|14147.5|14157.7|14156.8|14159.9|14158.4|14148.5|14147|961
1621430700000|2021-05-19 13:25:00|14158|14156.5|14153.9|14153|14158.8|14157.3|14152.9|14151.4|848
1621431000000|2021-05-19 13:30:00|14154.4|14152.9|14158.9|14158|14159.8|14158.7|14151.4|14150.1|916
1621431300000|2021-05-19 13:35:00|14158.8|14157.9|14167.6|14166.7|14168.3|14167.1|14158.7|14157.8|795
1621431600000|2021-05-19 13:40:00|14167.5|14166.6|14171.4|14170.5|14175.4|14174.4|14167|14165.7|859
1621431900000|2021-05-19 13:45:00|14171.8|14170.3|14176.5|14175.6|14178|14176.9|14166.7|14165.7|833
1621432200000|2021-05-19 13:50:00|14176.6|14175.7|14176.9|14176|14178.8|14177.9|14174.5|14173.4|1027
1621432500000|2021-05-19 13:55:00|14176.7|14175.8|14176.4|14174.9|14181.5|14180.3|14172.2|14171.2|1180
1621432800000|2021-05-19 14:00:00|14176.1|14175.2|14167.5|14166|14176.1|14175.2|14166.1|14164.9|1081
1621433100000|2021-05-19 14:05:00|14167.3|14165.8|14154.8|14153.3|14169.5|14168.2|14154.5|14153.2|1229
1621433400000|2021-05-19 14:10:00|14154.4|14152.9|14152.4|14150.9|14155.3|14154.2|14143.9|14142.7|1366
1621433700000|2021-05-19 14:15:00|14152.5|14151|14150.8|14149.9|14152.5|14151.4|14144.9|14143.6|1122
1621434000000|2021-05-19 14:20:00|14151.3|14149.8|14145.5|14144|14152.4|14151.2|14144.5|14143.2|1124
1621434300000|2021-05-19 14:25:00|14145.4|14143.9|14160.3|14158.8|14163.4|14162|14141.9|14140.8|1211
1621434600000|2021-05-19 14:30:00|14160|14159.1|14163.3|14161.8|14164.2|14162.7|14156.3|14154.8|1082
1621434900000|2021-05-19 14:35:00|14163.5|14162|14148|14146.5|14167.1|14165.6|14147.5|14146|1229
1621435200000|2021-05-19 14:40:00|14147.9|14146.4|14141.6|14140.1|14148.9|14147.4|14138.7|14137.2|1264
1621435500000|2021-05-19 14:45:00|14141.7|14140.2|14138.4|14136.9|14148.5|14147.2|14131.2|14129.7|1396
1621435800000|2021-05-19 14:50:00|14138.3|14136.8|14145|14143.5|14147.4|14146.3|14137.1|14135.9|1346
1621436100000|2021-05-19 14:55:00|14145.3|14143.8|14145.5|14144.6|14148.7|14147.8|14137.9|14136.4|1214
1621436400000|2021-05-19 15:00:00|14145.2|14144.3|14145.2|14143.7|14148.2|14147.3|14142|14141.1|1229
1621436700000|2021-05-19 15:05:00|14145.1|14143.6|14151.9|14150.4|14155.5|14154.6|14144.6|14143.1|950
1621437000000|2021-05-19 15:10:00|14151.7|14150.2|14153.2|14151.7|14155.8|14154.5|14150.1|14148.9|881
1621437300000|2021-05-19 15:15:00|14153.1|14151.6|14150.1|14148.6|14153.1|14151.9|14147.5|14146.2|709
1621437600000|2021-05-19 15:20:00|14150.2|14148.7|14161.1|14160.2|14161.9|14160.7|14148.5|14147.3|889
1621437900000|2021-05-19 15:25:00|14161|14160.1|14156.8|14155.9|14163|14162.1|14155.7|14154.4|697
1621438200000|2021-05-19 15:30:00|14156.7|14155.8|14159|14157.5|14160|14158.9|14154.9|14153.9|961
1621438500000|2021-05-19 15:35:00|14159.1|14157.6|14159.3|14158.4|14162.3|14161.4|14153.8|14152.5|832
1621438800000|2021-05-19 15:40:00|14159.6|14158.1|14159.9|14159|14161.6|14160.7|14157.9|14156.9|869
1621439100000|2021-05-19 15:45:00|14159.8|14158.9|14161.4|14160.5|14162.4|14161.4|14156|14154.6|629
1621439400000|2021-05-19 15:50:00|14161.1|14160.2|14164.2|14162.7|14165.3|14164.4|14160.8|14159.7|639
1621439700000|2021-05-19 15:55:00|14164.1|14162.6|14169|14167.5|14170.8|14169.7|14162.8|14161.7|826
1621440000000|2021-05-19 16:00:00|14168.7|14167.8|14163.7|14162.8|14169.2|14167.9|14162.7|14161.5|792
1621440300000|2021-05-19 16:05:00|14163.6|14162.7|14168.9|14167.4|14169.2|14168|14162.8|14161.6|583
1621440600000|2021-05-19 16:10:00|14168.4|14167.5|14167.6|14166.1|14171.9|14170.7|14166.7|14165.4|664
1621440900000|2021-05-19 16:15:00|14167.4|14165.9|14167.1|14166.2|14169.2|14168.1|14165.5|14164.4|497
1621441200000|2021-05-19 16:20:00|14167|14166.1|14168.1|14167.2|14169.4|14168.3|14165.9|14164.7|518
1621441500000|2021-05-19 16:25:00|14168.2|14167.3|14164|14163.1|14168.2|14167.3|14163|14161.7|476
1621441800000|2021-05-19 16:30:00|14163.9|14163|14166.7|14165.8|14168|14166.9|14163.3|14162.4|492
1621442100000|2021-05-19 16:35:00|14166.6|14165.7|14164.3|14163.4|14168.7|14167.8|14162|14160.8|575
1621442400000|2021-05-19 16:40:00|14164.4|14163.5|14163.2|14161.7|14166.3|14165.3|14162.4|14161.3|452
1621442700000|2021-05-19 16:45:00|14163.3|14161.8|14162|14161.1|14165|14164|14162|14160.8|469
1621443000000|2021-05-19 16:50:00|14162.1|14161.2|14161.9|14161|14163.2|14162.2|14160.7|14159.5|506
1621443300000|2021-05-19 16:55:00|14162|14161.1|14158.9|14157.4|14164.3|14163.1|14158.4|14156.9|575
1621443600000|2021-05-19 17:00:00|14159|14157.5|14163.7|14162.8|14164.8|14163.5|14157.6|14156.7|593
1621443900000|2021-05-19 17:05:00|14163.6|14162.7|14164.8|14163.9|14166.2|14164.8|14163|14161.6|473
1621444200000|2021-05-19 17:10:00|14164.7|14163.8|14163.1|14162.2|14167.8|14166.6|14163.1|14161.9|603
1621444500000|2021-05-19 17:15:00|14163|14162.1|14162|14160.5|14163.5|14162.3|14160.6|14159.5|257
1621444800000|2021-05-19 17:20:00|14161.9|14160.4|14156.8|14155.9|14162.1|14160.8|14156|14154.8|529
1621445100000|2021-05-19 17:25:00|14156.9|14156|14155.9|14154.4|14158.2|14157|14154.9|14153.6|503
1621445400000|2021-05-19 17:30:00|14156|14154.5|14154.6|14153.7|14157.3|14156.2|14154.3|14153.1|399
1621445700000|2021-05-19 17:35:00|14154.5|14153.6|14154.2|14153.3|14154.7|14153.8|14152.2|14151.2|369
1621446000000|2021-05-19 17:40:00|14154.3|14153.4|14153.4|14152.5|14156.4|14155.2|14153.4|14152.2|288
1621446300000|2021-05-19 17:45:00|14153.5|14152.6|14153.1|14152.2|14154.4|14153|14151.2|14150.2|357
1621446600000|2021-05-19 17:50:00|14153.2|14152.3|14156|14155.1|14156.3|14155.3|14153|14151.6|362
1621446900000|2021-05-19 17:55:00|14155.8|14154.9|14155.1|14148.4|14160|14158.5|14153.4|14145.4|500
1621447200000|2021-05-19 18:00:00|14155.4|14147.5|14141|14139.5|14159.3|14157.8|14138|14136.3|1223
1621447500000|2021-05-19 18:05:00|14141.2|14139.7|14125.4|14123.9|14141.8|14140.3|14111.7|14110.2|2001
1621447800000|2021-05-19 18:10:00|14125.7|14124.2|14123.3|14121.8|14127.3|14125.8|14110.3|14108.8|1699
1621448100000|2021-05-19 18:15:00|14122.4|14121.5|14114.6|14113.1|14122.6|14121.5|14109.2|14107.7|1505
1621448400000|2021-05-19 18:20:00|14114.8|14113.3|14128.2|14126.7|14134.8|14133.3|14114.5|14113|1554
1621448700000|2021-05-19 18:25:00|14127.9|14126.4|14126.6|14125.1|14128.8|14127.3|14121.1|14119.6|1321
1621449000000|2021-05-19 18:30:00|14126.4|14124.9|14120.1|14118.6|14128.3|14127.4|14117.8|14116.5|1106
1621449300000|2021-05-19 18:35:00|14120.2|14118.7|14114.2|14112.7|14125.5|14124|14114|14112.5|1260
1621449600000|2021-05-19 18:40:00|14114.1|14112.6|14113.1|14111.6|14119.7|14118.3|14112.1|14110.6|1076
1621449900000|2021-05-19 18:45:00|14113|14111.5|14107.3|14105.8|14113.8|14112.3|14107.1|14105.6|1030
1621450200000|2021-05-19 18:50:00|14107.4|14105.9|14109|14107.5|14111.8|14110.6|14106|14104.9|875
1621450500000|2021-05-19 18:55:00|14108.7|14107.2|14105.5|14104.6|14114.2|14112.8|14105.1|14104.2|1140
1621450800000|2021-05-19 19:00:00|14105.6|14104.7|14108.2|14106.7|14109.3|14107.8|14100.2|14099.3|1240
1621451100000|2021-05-19 19:05:00|14108.3|14106.8|14108.8|14107.3|14110.4|14108.9|14105.7|14104.2|1039
1621451400000|2021-05-19 19:10:00|14108.9|14107.4|14111.2|14109.7|14113.4|14112|14107.8|14106.3|763
1621451700000|2021-05-19 19:15:00|14111|14109.5|14110|14109.1|14112.3|14110.9|14107.2|14105.7|791
1621452000000|2021-05-19 19:20:00|14110.1|14109.2|14113.7|14112.8|14115.5|14114.1|14106.8|14105.5|729
1621452300000|2021-05-19 19:25:00|14113.6|14112.7|14114|14112.5|14115.4|14114.1|14112.3|14110.8|694
1621452600000|2021-05-19 19:30:00|14113.3|14112.4|14116|14114.5|14117.2|14116.1|14112.5|14111|711
1621452900000|2021-05-19 19:35:00|14116.1|14114.6|14111.5|14110.6|14116.3|14115.2|14111.4|14110.2|694
1621453200000|2021-05-19 19:40:00|14111.6|14110.7|14113.6|14112.1|14116|14114.6|14110.9|14109.4|822
1621453500000|2021-05-19 19:45:00|14113.7|14112.2|14111.5|14110|14115.6|14114.2|14106.9|14105.4|735
1621453800000|2021-05-19 19:50:00|14111.4|14109.9|14115.3|14113.8|14116.7|14115.2|14111.4|14109.9|1027
1621454100000|2021-05-19 19:55:00|14115.6|14114.1|14119.8|14118.3|14120|14118.9|14115.1|14113.6|822
1621454400000|2021-05-19 20:00:00|14120.1|14118.6|14121.8|14120.3|14122.2|14120.8|14118|14116.5|698
1621454700000|2021-05-19 20:05:00|14121.9|14120.4|14120.4|14118.9|14123|14121.5|14118|14116.5|353
1621455000000|2021-05-19 20:10:00|14120.3|14118.8|14125.2|14123.7|14125.7|14124.5|14120.3|14118.8|337
1621455300000|2021-05-19 20:15:00|14125.1|14124.3|14125.8|14124.3|14126.4|14125.1|14124.8|14123.5|194
1621455600000|2021-05-19 20:20:00|14125.9|14124.4|14126.2|14124.7|14126.4|14124.9|14125|14123.5|151
1621455900000|2021-05-19 20:25:00|14126.1|14124.6|14123.3|14121.8|14126.4|14124.9|14122.2|14120.7|258
1621456200000|2021-05-19 20:30:00|14123.2|14121.7|14121.1|14119.6|14123.7|14122.2|14120.3|14119.2|216
1621456500000|2021-05-19 20:35:00|14121|14119.5|14117|14116.1|14121|14119.5|14116.4|14115.5|286
1621456800000|2021-05-19 20:40:00|14117.1|14116.2|14118.4|14117.5|14119.1|14117.7|14116.9|14116|235
1621457100000|2021-05-19 20:45:00|14118.3|14117.4|14117.1|14115.6|14118.4|14117.4|14116.8|14115.3|228
1621457400000|2021-05-19 20:50:00|14117.2|14115.7|14116.4|14114.9|14118.6|14117.1|14114.6|14113.1|717
1621457700000|2021-05-19 20:55:00|14116.3|14114.8|14116.2|14112.8|14118.1|14116.2|14115.1|14105.8|679
1621458000000|2021-05-19 21:00:00|14116.7|14112.5|14122.4|14112.4|14122.4|14112.5|14116.4|14107.9|53
1621458300000|2021-05-19 21:05:00|14122.7|14112.7|14123|14113|14125.6|14116.9|14118.3|14111.2|147
1621458600000|2021-05-19 21:10:00|14123.6|14113.6|14121.1|14112|14129.4|14120.3|14119.2|14109.2|285
1621458900000|2021-05-19 21:15:00|14120.2|14112.9|14118.8|14112.3|14123.7|14115.8|14115|14105|271
1621459200000|2021-05-19 21:20:00|14118.7|14112.4|14117.9|14112.7|14119.3|14113.9|14117.2|14111.5|192
1621459500000|2021-05-19 21:25:00|14117.6|14112.8|14118.4|14115.2|14119.5|14115.9|14116.7|14112|193
1621459800000|2021-05-19 21:30:00|14118.6|14114.9|14119|14113.6|14125.3|14116.8|14116.1|14110.4|313
1621460100000|2021-05-19 21:35:00|14118.9|14113.4|14118.6|14112.9|14122.4|14115.3|14114.3|14110.5|284
1621460400000|2021-05-19 21:40:00|14117.7|14113.8|14116.9|14112.9|14119.1|14114.2|14115.7|14111.2|246
1621460700000|2021-05-19 21:45:00|14117.3|14113.1|14117.2|14113.3|14118.2|14114|14115.5|14111.4|213
1621461000000|2021-05-19 21:50:00|14117.3|14113.1|14116.8|14113.5|14118.6|14113.8|14116.1|14111.4|142
1621461300000|2021-05-19 21:55:00|14116.1|14113.7|14117.6|14113.1|14118.8|14114.2|14114.8|14110.9|257
1621461600000|2021-05-19 22:00:00|14117.7|14113.7|14118.5|14114.4|14122.1|14116.6|14117|14109.3|687
1621461900000|2021-05-19 22:05:00|14118.3|14114.9|14115.1|14112.5|14118.9|14115.7|14114.6|14106.9|538
1621462200000|2021-05-19 22:10:00|14115.3|14112.7|14113.7|14111.3|14115.5|14112.8|14112.5|14109.9|318
1621462500000|2021-05-19 22:15:00|14113.9|14111.1|14112.9|14111.4|14114.1|14112.6|14112.6|14111|210
1621462800000|2021-05-19 22:20:00|14113|14111.5|14113|14111.5|14114|14112.5|14112.4|14110.5|167
1621463100000|2021-05-19 22:25:00|14113.1|14111.6|14112.3|14110.8|14113.5|14112|14111.9|14109.9|133
1621463400000|2021-05-19 22:30:00|14112.2|14110.7|14113.2|14111.7|14113.9|14112.1|14111.8|14110.3|120
1621463700000|2021-05-19 22:35:00|14113|14111.5|14114.5|14113|14114.9|14113.4|14111.6|14110.1|132
1621464000000|2021-05-19 22:40:00|14114.9|14112.6|14113.1|14111.6|14114.9|14113.1|14113|14111.2|157
1621464300000|2021-05-19 22:45:00|14113|14111.5|14111.9|14110.4|14113.8|14111.9|14111.9|14110.3|95
1621464600000|2021-05-19 22:50:00|14112|14110.5|14111|14109.5|14112.4|14110.7|14110.3|14108.5|168
1621464900000|2021-05-19 22:55:00|14110.7|14109.2|14109.2|14107.7|14111.7|14109.6|14108.9|14107|159
1621465200000|2021-05-19 23:00:00|14109.4|14107.9|14113|14111.5|14113.3|14111.8|14107.9|14106.4|258
1621465500000|2021-05-19 23:05:00|14113.1|14111.6|14113.9|14112.4|14114.1|14112.6|14112.4|14110.9|127
1621465800000|2021-05-19 23:10:00|14113.8|14112.3|14112.3|14110.8|14113.9|14112.4|14111.1|14109.6|161
1621466100000|2021-05-19 23:15:00|14112.4|14110.9|14113|14111.5|14114.4|14112.9|14112.2|14110.7|110
1621466400000|2021-05-19 23:20:00|14113.1|14111.6|14114|14112.5|14115.6|14114.1|14113.1|14111.6|172
1621466700000|2021-05-19 23:25:00|14113.9|14112.4|14113.3|14111.8|14114.1|14112.6|14111.6|14110.1|157
1621467000000|2021-05-19 23:30:00|14113.4|14111.9|14113.1|14111.6|14114.4|14112.9|14112.2|14110.7|196
1621467300000|2021-05-19 23:35:00|14113.2|14111.7|14113.1|14111.6|14113.5|14112.3|14112.3|14110.8|214
1621467600000|2021-05-19 23:40:00|14113|14111.5|14111.1|14109.6|14113.1|14111.6|14110|14108.5|231
1621467900000|2021-05-19 23:45:00|14111.3|14109.8|14110.6|14109.1|14111.4|14109.9|14109.6|14108.1|159
1621468200000|2021-05-19 23:50:00|14110.5|14109|14106.2|14104.7|14111.1|14109.9|14106|14104.5|359
1621468500000|2021-05-19 23:55:00|14106.3|14104.8|14108|14106.5|14109.1|14107.6|14104.6|14103.3|397
1621468800000|2021-05-20 00:00:00|14107.9|14106.4|14107.1|14105.6|14110.1|14108.6|14105.7|14104.2|487
1621469100000|2021-05-20 00:05:00|14107.2|14105.7|14108.1|14106.6|14110.9|14109.4|14106.6|14105.4|425
1621469400000|2021-05-20 00:10:00|14108.2|14106.7|14110.3|14108.8|14110.3|14108.8|14107.1|14105.6|481
1621469700000|2021-05-20 00:15:00|14110.2|14108.7|14116|14114.5|14116.4|14114.9|14110.1|14108.6|567
1621470000000|2021-05-20 00:20:00|14116.1|14114.6|14114.2|14112.7|14117.2|14115.7|14114.1|14112.6|383
1621470300000|2021-05-20 00:25:00|14114.1|14112.6|14114.3|14112.8|14115.8|14114.5|14113.9|14112.4|322
1621470600000|2021-05-20 00:30:00|14114.4|14112.9|14117.4|14115.9|14117.5|14116|14114.4|14112.9|396
1621470900000|2021-05-20 00:35:00|14117.3|14115.8|14115.5|14114|14119.2|14118|14115.3|14113.8|473
1621471200000|2021-05-20 00:40:00|14115.4|14113.9|14119.2|14117.7|14119.3|14117.8|14114.6|14113.1|500
1621471500000|2021-05-20 00:45:00|14119.1|14117.6|14117.3|14115.8|14121.3|14119.8|14116.9|14115.6|505
1621471800000|2021-05-20 00:50:00|14117.4|14115.9|14117.2|14115.7|14120.5|14119.3|14117.1|14115.7|584
1621472100000|2021-05-20 00:55:00|14117.5|14116|14122|14120.5|14122.3|14120.8|14115.9|14114.7|401
1621472400000|2021-05-20 01:00:00|14121.8|14120.3|14118.4|14116.9|14122.2|14120.7|14118|14116.5|551
1621472700000|2021-05-20 01:05:00|14118.5|14117|14113.9|14112.4|14120|14118.5|14112.9|14111.7|569
1621473000000|2021-05-20 01:10:00|14114|14112.5|14108.2|14106.7|14114.1|14112.6|14107.1|14105.8|693
1621473300000|2021-05-20 01:15:00|14108.3|14106.8|14107.2|14106.3|14109.4|14107.9|14105.9|14104.6|547
1621473600000|2021-05-20 01:20:00|14107.3|14105.8|14108.6|14107.1|14109.2|14107.7|14106.3|14104.8|536
1621473900000|2021-05-20 01:25:00|14108.7|14107.2|14107.8|14106.3|14109.6|14108.1|14106.9|14105.4|386
1621474200000|2021-05-20 01:30:00|14107.5|14106|14110.7|14109.2|14110.7|14109.2|14102.2|14100.7|730
1621474500000|2021-05-20 01:35:00|14110.6|14109.1|14114.7|14113.2|14116.3|14114.8|14110|14108.5|723
1621474800000|2021-05-20 01:40:00|14115|14113.5|14117.1|14115.6|14118.4|14116.9|14114|14112.6|642
1621475100000|2021-05-20 01:45:00|14117.2|14115.7|14119|14117.5|14119.6|14118.2|14116.1|14114.8|610
1621475400000|2021-05-20 01:50:00|14119.1|14117.6|14121.1|14119.6|14121.1|14119.6|14117.6|14116.1|516
1621475700000|2021-05-20 01:55:00|14121.2|14119.7|14116|14115.1|14121.2|14120|14115.9|14114.6|478
1621476000000|2021-05-20 02:00:00|14115.9|14115|14117.5|14116|14118.1|14116.6|14115.5|14114|450
1621476300000|2021-05-20 02:05:00|14117.4|14115.9|14111.3|14109.8|14117.8|14116.3|14109.7|14108.2|697
1621476600000|2021-05-20 02:10:00|14111.4|14109.9|14108.2|14106.7|14113.2|14111.7|14107.3|14106.1|531
1621476900000|2021-05-20 02:15:00|14108.3|14106.8|14105|14104.1|14108.9|14107.4|14103.9|14102.7|557
1621477200000|2021-05-20 02:20:00|14105.3|14103.8|14105.8|14104.3|14106.7|14105.2|14103.5|14102.3|444
1621477500000|2021-05-20 02:25:00|14105.7|14104.2|14106.3|14104.8|14106.3|14104.8|14103|14101.6|519
1621477800000|2021-05-20 02:30:00|14106.2|14104.7|14108.3|14106.8|14108.5|14107|14104.8|14103.3|590
1621478100000|2021-05-20 02:35:00|14108.4|14106.9|14110.3|14108.8|14111|14109.5|14107.9|14106.4|566
1621478400000|2021-05-20 02:40:00|14110|14109.1|14109.8|14108.9|14110.5|14109.1|14107.9|14106.5|583
1621478700000|2021-05-20 02:45:00|14110.1|14108.6|14109.3|14107.8|14110.7|14109.2|14108.1|14106.6|546
1621479000000|2021-05-20 02:50:00|14109.4|14107.9|14108.1|14106.6|14110.4|14108.9|14107.5|14106.2|365
1621479300000|2021-05-20 02:55:00|14108|14106.5|14106.1|14104.6|14110.9|14109.4|14105.5|14104|547
1621479600000|2021-05-20 03:00:00|14106|14104.5|14109.3|14107.8|14110|14108.5|14106|14104.5|464
1621479900000|2021-05-20 03:05:00|14109.4|14107.9|14107.6|14106.7|14110.1|14108.6|14107.5|14106.1|374
1621480200000|2021-05-20 03:10:00|14107.7|14106.8|14110.5|14109.6|14111.4|14110.1|14107.4|14106|372
1621480500000|2021-05-20 03:15:00|14110.4|14109.5|14111.5|14110|14111.6|14110.1|14109.5|14108|432
1621480800000|2021-05-20 03:20:00|14111.4|14109.9|14115.6|14114.1|14116.4|14114.9|14110.4|14108.9|323
1621481100000|2021-05-20 03:25:00|14115.5|14114|14114.5|14113|14116.3|14114.8|14113.7|14112.5|325
1621481400000|2021-05-20 03:30:00|14114.4|14112.9|14116.2|14114.7|14116.5|14115.1|14113.4|14112.1|434
1621481700000|2021-05-20 03:35:00|14116.1|14114.6|14114.2|14112.7|14117.2|14115.7|14113.9|14112.7|350
1621482000000|2021-05-20 03:40:00|14114|14113.1|14116.3|14114.8|14116.6|14115.2|14112.7|14111.5|317
1621482300000|2021-05-20 03:45:00|14116.4|14114.9|14113.9|14113|14116.4|14114.9|14113.4|14111.9|248
1621482600000|2021-05-20 03:50:00|14114|14113.1|14116.1|14114.6|14117.3|14115.8|14114|14112.7|327
1621482900000|2021-05-20 03:55:00|14116|14114.5|14115.5|14114|14116.4|14115|14114.1|14112.6|357
1621483200000|2021-05-20 04:00:00|14115.4|14113.9|14114.3|14112.8|14115.6|14114.1|14112.7|14111.3|270
1621483500000|2021-05-20 04:05:00|14114.2|14112.7|14112.2|14110.7|14114.5|14113.3|14111.8|14110.3|296
1621483800000|2021-05-20 04:10:00|14112.1|14110.6|14114.2|14112.7|14115.2|14113.7|14112.1|14110.6|212
1621484100000|2021-05-20 04:15:00|14114.3|14112.8|14113.9|14112.4|14115.7|14114.3|14113.8|14112.3|239
1621484400000|2021-05-20 04:20:00|14113.8|14112.3|14113.5|14112|14115.5|14114.2|14112.7|14111.2|291
1621484700000|2021-05-20 04:25:00|14113.2|14112.3|14115.2|14113.7|14116.3|14114.8|14113.1|14111.8|336
1621485000000|2021-05-20 04:30:00|14115.3|14113.8|14111.9|14111|14115.5|14114.2|14111.4|14109.9|354
1621485300000|2021-05-20 04:35:00|14111.8|14110.9|14112.6|14111.1|14113.9|14112.4|14111|14109.5|303
1621485600000|2021-05-20 04:40:00|14112.5|14111|14114.2|14112.7|14114.9|14113.4|14112.5|14111|235
1621485900000|2021-05-20 04:45:00|14114.1|14112.6|14116.8|14115.3|14118.2|14116.8|14114|14112.5|390
1621486200000|2021-05-20 04:50:00|14116.6|14115.7|14115.9|14114.4|14117.4|14115.9|14114.8|14113.5|305
1621486500000|2021-05-20 04:55:00|14116|14114.5|14117|14115.5|14118.7|14117.2|14115.8|14114.3|298
1621486800000|2021-05-20 05:00:00|14117.1|14115.6|14116.7|14115.2|14117.4|14116.2|14115.7|14114.2|387
1621487100000|2021-05-20 05:05:00|14116.8|14115.3|14115.9|14114.4|14116.8|14115.3|14115.4|14114.1|188
1621487400000|2021-05-20 05:10:00|14116|14114.5|14114.7|14113.2|14117.3|14115.8|14114.1|14112.6|288
1621487700000|2021-05-20 05:15:00|14114.8|14113.3|14114.4|14112.9|14115.7|14114.4|14113.8|14112.3|247
1621488000000|2021-05-20 05:20:00|14114.3|14112.8|14116.2|14114.7|14116.8|14115.8|14114.2|14112.7|195
1621488300000|2021-05-20 05:25:00|14116.3|14114.8|14119|14117.5|14119.1|14117.8|14116.2|14114.7|234
1621488600000|2021-05-20 05:30:00|14119.2|14117.7|14118.7|14117.2|14121.9|14120.4|14117.6|14116.4|380
1621488900000|2021-05-20 05:35:00|14118.8|14117.3|14116.4|14114.9|14119.4|14118|14115.3|14113.8|294
1621489200000|2021-05-20 05:40:00|14116.3|14114.8|14117.3|14115.8|14118.2|14117|14115.1|14113.6|388
1621489500000|2021-05-20 05:45:00|14117.2|14115.7|14116.7|14115.2|14118.7|14117.2|14116.2|14114.8|265
1621489800000|2021-05-20 05:50:00|14116.8|14115.3|14117.2|14115.7|14118.3|14117|14116.5|14115|231
1621490100000|2021-05-20 05:55:00|14118|14116.5|14118.3|14116.8|14119.7|14118.2|14117.6|14116.2|259
1621490400000|2021-05-20 06:00:00|14118|14116.5|14112.8|14111.3|14118.8|14117.5|14110.3|14108.9|635
1621490700000|2021-05-20 06:05:00|14112.7|14111.2|14120.7|14119.2|14122.6|14121.1|14111.6|14110.1|604
1621491000000|2021-05-20 06:10:00|14120.8|14119.3|14125.1|14124.2|14126.4|14125.1|14120.8|14119.3|595
1621491300000|2021-05-20 06:15:00|14125|14124.1|14125.2|14123.7|14127.3|14125.9|14121.7|14120.4|492
1621491600000|2021-05-20 06:20:00|14125.3|14123.8|14121.1|14120.2|14125.6|14124.1|14120|14118.8|434
1621491900000|2021-05-20 06:25:00|14120.9|14120|14128.4|14126.9|14128.4|14127.3|14120.4|14119|508
1621492200000|2021-05-20 06:30:00|14128.3|14126.8|14135.2|14133.7|14135.3|14134.4|14126.6|14125.6|713
1621492500000|2021-05-20 06:35:00|14135.3|14133.8|14129.9|14128.4|14135.3|14134.2|14129|14127.9|485
1621492800000|2021-05-20 06:40:00|14129.8|14128.3|14125.3|14123.8|14130.8|14129.4|14125.2|14123.7|562
1621493100000|2021-05-20 06:45:00|14125|14123.5|14120.8|14119.9|14126.3|14125|14120.3|14119.1|657
1621493400000|2021-05-20 06:50:00|14120.7|14119.8|14121.4|14120.5|14121.6|14120.5|14118|14117.1|569
1621493700000|2021-05-20 06:55:00|14121.3|14120.4|14123.3|14121.8|14124.8|14123.5|14119|14117.9|577
1621494000000|2021-05-20 07:00:00|14123.6|14122.1|14131.9|14131|14132.2|14131.1|14123.2|14122|868
1621494300000|2021-05-20 07:05:00|14131.8|14130.9|14127.5|14126.6|14134.7|14133.8|14127.5|14126.6|954
1621494600000|2021-05-20 07:10:00|14127.8|14126.3|14133.2|14131.7|14133.2|14132|14127.1|14126|842
1621494900000|2021-05-20 07:15:00|14133.1|14131.6|14132.3|14130.8|14134.3|14133.2|14128.6|14127.5|844
1621495200000|2021-05-20 07:20:00|14132.2|14130.7|14131.8|14130.3|14134.4|14133|14130.8|14129.7|643
1621495500000|2021-05-20 07:25:00|14131.7|14130.2|14132.4|14131.5|14135.2|14134|14131|14129.7|584
1621495800000|2021-05-20 07:30:00|14132.7|14131.2|14138.2|14136.7|14138.2|14136.8|14131.8|14130.6|633
1621496100000|2021-05-20 07:35:00|14138|14136.5|14139.1|14137.6|14140|14138.9|14134.4|14133.3|809
1621496400000|2021-05-20 07:40:00|14139|14137.5|14137.6|14136.1|14140.1|14139.2|14136.1|14135|695
1621496700000|2021-05-20 07:45:00|14137.8|14136.3|14128.5|14127|14138.4|14137|14128.1|14127|637
1621497000000|2021-05-20 07:50:00|14128.6|14127.1|14134.3|14133.4|14135.3|14134.2|14127|14126|662
1621497300000|2021-05-20 07:55:00|14134.6|14133.1|14138.9|14138|14141.2|14139.7|14133.5|14132.5|823
1621497600000|2021-05-20 08:00:00|14139|14138.1|14134.3|14132.8|14139.2|14138.1|14134|14132.5|735
1621497900000|2021-05-20 08:05:00|14134.2|14132.7|14135.5|14134.6|14139.1|14137.9|14134.1|14132.6|611
1621498200000|2021-05-20 08:10:00|14135.4|14134.5|14142.2|14140.7|14142.3|14140.8|14133.3|14132.4|577
1621498500000|2021-05-20 08:15:00|14142.1|14140.6|14138.5|14137|14142.3|14141|14138|14136.9|498
1621498800000|2021-05-20 08:20:00|14138.6|14137.1|14133.1|14131.6|14139.4|14138.3|14132.3|14131|554
1621499100000|2021-05-20 08:25:00|14132.6|14131.7|14129.9|14128.4|14134.4|14133|14126.6|14125.4|645
1621499400000|2021-05-20 08:30:00|14129.7|14128.2|14127|14125.5|14130.1|14128.9|14124.9|14123.7|643
1621499700000|2021-05-20 08:35:00|14127.1|14125.6|14126.5|14125|14129.5|14128.6|14123|14121.7|685
1621500000000|2021-05-20 08:40:00|14126.4|14124.9|14120.3|14118.8|14128.7|14127.8|14120.2|14118.7|625
1621500300000|2021-05-20 08:45:00|14120.2|14118.7|14117.9|14116.4|14121.3|14119.8|14112.5|14111.6|780
1621500600000|2021-05-20 08:50:00|14118|14116.5|14112.1|14111.2|14118|14116.7|14107.7|14106.2|910
1621500900000|2021-05-20 08:55:00|14112|14111.1|14112.4|14110.9|14113.6|14112.3|14105.4|14104|835
1621501200000|2021-05-20 09:00:00|14112.3|14110.8|14110.3|14108.8|14112.9|14111.6|14107.5|14106.2|723
1621501500000|2021-05-20 09:05:00|14110.4|14108.9|14117.5|14116|14118.4|14117.1|14109.3|14108|707
1621501800000|2021-05-20 09:10:00|14117.4|14115.9|14116.4|14114.9|14118.6|14117.4|14115.4|14114.1|433
1621502100000|2021-05-20 09:15:00|14116.3|14114.8|14110.8|14109.9|14116.5|14115.3|14110.4|14109.1|497
1621502400000|2021-05-20 09:20:00|14110.7|14109.8|14105.6|14104.1|14115.1|14113.7|14105.4|14103.9|604
1621502700000|2021-05-20 09:25:00|14105.5|14104|14109.2|14107.7|14110.1|14108.7|14103.2|14101.7|713
1621503000000|2021-05-20 09:30:00|14109|14107.5|14108.1|14106.6|14110.3|14109.3|14105.7|14104.5|558
1621503300000|2021-05-20 09:35:00|14108.2|14106.7|14114.1|14113.2|14115.6|14114.3|14106.8|14105.6|753
1621503600000|2021-05-20 09:40:00|14114.4|14112.9|14117.2|14115.7|14118.7|14117.8|14113.5|14112.6|647
1621503900000|2021-05-20 09:45:00|14117.1|14115.6|14120|14119.1|14120.3|14119.2|14115.1|14113.9|552
1621504200000|2021-05-20 09:50:00|14120.1|14119.2|14123.6|14122.7|14125.3|14124.4|14118.3|14117.2|614
1621504500000|2021-05-20 09:55:00|14123.5|14122.6|14122.7|14121.2|14126.7|14125.7|14120.9|14119.6|628
1621504800000|2021-05-20 10:00:00|14122.8|14121.9|14125.4|14123.9|14125.6|14124.3|14118.9|14117.5|579
1621505100000|2021-05-20 10:05:00|14125.5|14124|14125.3|14124.4|14128.2|14127.1|14124|14123|650
1621505400000|2021-05-20 10:10:00|14125.5|14124|14118.7|14117.8|14126.6|14125.4|14118.3|14116.8|673
1621505700000|2021-05-20 10:15:00|14118.6|14117.7|14125.4|14123.9|14125.5|14124|14117.8|14116.6|563
1621506000000|2021-05-20 10:20:00|14125.3|14123.8|14122.7|14121.2|14125.5|14124.3|14120.8|14119.6|537
1621506300000|2021-05-20 10:25:00|14122.6|14121.7|14119.6|14118.1|14124.4|14123.2|14118.8|14117.6|531
1621506600000|2021-05-20 10:30:00|14119.3|14118.4|14123.6|14122.1|14124.4|14123.2|14118.8|14117.5|585
1621506900000|2021-05-20 10:35:00|14123.7|14122.7|14130.3|14129.4|14130.7|14129.6|14122.4|14121.3|639
1621507200000|2021-05-20 10:40:00|14130.4|14129.5|14132.1|14131.2|14137.8|14136.6|14129.3|14128|634
1621507500000|2021-05-20 10:45:00|14132|14131.1|14123.8|14122.9|14132.9|14131.6|14123.6|14122.5|693
1621507800000|2021-05-20 10:50:00|14123.7|14122.8|14129.3|14127.8|14129.6|14128.2|14121.4|14120.3|617
1621508100000|2021-05-20 10:55:00|14129.2|14127.7|14129.2|14127.7|14135.6|14134.2|14127.9|14126.4|766
1621508400000|2021-05-20 11:00:00|14129|14128.1|14131.2|14129.7|14133.7|14132.5|14127.4|14126|689
1621508700000|2021-05-20 11:05:00|14131.3|14129.8|14129.3|14128.4|14133.3|14132|14127.4|14126.4|660
1621509000000|2021-05-20 11:10:00|14129.2|14128.3|14131.9|14130.4|14132|14130.8|14127.7|14126.5|623
1621509300000|2021-05-20 11:15:00|14132|14130.5|14132.6|14131.1|14133.3|14132.2|14129.8|14128.7|635
1621509600000|2021-05-20 11:20:00|14132.5|14131|14131|14129.5|14136.9|14135.4|14128.8|14127.7|641
1621509900000|2021-05-20 11:25:00|14131.1|14129.6|14130.2|14128.7|14131.5|14130.1|14128.1|14127|584
1621510200000|2021-05-20 11:30:00|14130.3|14128.8|14127.8|14126.9|14132.3|14131.1|14127.1|14126.2|514
1621510500000|2021-05-20 11:35:00|14128.1|14127.2|14126|14124.5|14130.6|14129.3|14125.3|14124.2|529
1621510800000|2021-05-20 11:40:00|14125.4|14124.2|14127.3|14125.8|14128|14126.9|14122.9|14121.6|435
1621511100000|2021-05-20 11:45:00|14126.9|14126|14127.2|14125.7|14128.3|14127.2|14125|14123.8|466
1621511400000|2021-05-20 11:50:00|14127.3|14125.8|14128.9|14128|14130.3|14129|14125.2|14124.3|529
1621511700000|2021-05-20 11:55:00|14129|14128.1|14128.5|14127|14132.2|14131.1|14127.3|14126.4|511
1621512000000|2021-05-20 12:00:00|14128.6|14127.1|14132.9|14132|14135.1|14134.2|14126.5|14125.4|647
1621512300000|2021-05-20 12:05:00|14132.7|14131.8|14126.7|14125.8|14133.8|14132.6|14125.9|14125|581
1621512600000|2021-05-20 12:10:00|14126.8|14125.9|14122.8|14121.3|14126.9|14126|14121.6|14120.7|615
1621512900000|2021-05-20 12:15:00|14122.6|14121.1|14123.5|14122|14125.9|14125|14121.5|14120.6|527
1621513200000|2021-05-20 12:20:00|14123.2|14122.3|14124.5|14123.6|14125.9|14125|14121.5|14120.4|663
1621513500000|2021-05-20 12:25:00|14124.6|14123.7|14127.7|14125.2|14132.3|14130.8|14123.4|14122.2|564
1621513800000|2021-05-20 12:30:00|14127.3|14125.8|14128.2|14126.7|14132.6|14131.1|14127.3|14123.8|850
1621514100000|2021-05-20 12:35:00|14128|14126.5|14133.4|14131.9|14133.6|14132.7|14127.1|14125.9|703
1621514400000|2021-05-20 12:40:00|14133.5|14132|14128.8|14127.9|14135.5|14134.3|14128.3|14127.4|706
1621514700000|2021-05-20 12:45:00|14128.4|14127.5|14125.8|14124.3|14130.9|14129.8|14122.9|14122|847
1621515000000|2021-05-20 12:50:00|14125.4|14124.5|14127.9|14127|14130.5|14129.2|14124.7|14123.6|833
1621515300000|2021-05-20 12:55:00|14128.1|14127.2|14133.1|14132.2|14133.2|14132.3|14125.5|14124.4|635
1621515600000|2021-05-20 13:00:00|14133.2|14132.3|14130.3|14128.8|14137.2|14136|14128.8|14127.5|919
1621515900000|2021-05-20 13:05:00|14130.2|14128.7|14133.9|14133|14135.1|14133.7|14128.1|14126.7|787
1621516200000|2021-05-20 13:10:00|14133.8|14132.9|14142.1|14141.2|14143|14142.1|14133|14131.9|742
1621516500000|2021-05-20 13:15:00|14142.3|14141.4|14144.2|14143.3|14148.5|14147.5|14140.2|14139.3|878
1621516800000|2021-05-20 13:20:00|14144.1|14143.2|14149.3|14147.8|14151.7|14150.6|14143.3|14142.4|676
1621517100000|2021-05-20 13:25:00|14149.2|14147.7|14153.9|14153|14156.1|14155.2|14146.9|14145.7|587
1621517400000|2021-05-20 13:30:00|14154.3|14152.8|14154.6|14153.1|14162.7|14161.5|14153|14152|722
1621517700000|2021-05-20 13:35:00|14154.7|14153.2|14153.8|14152.3|14156.4|14155.5|14152.4|14151.2|648
1621518000000|2021-05-20 13:40:00|14153.9|14152.4|14152|14151.1|14154.9|14153.9|14150|14148.8|617
1621518300000|2021-05-20 13:45:00|14151.8|14150.9|14151.7|14150.8|14156.5|14155.6|14151.1|14149.7|873
1621518600000|2021-05-20 13:50:00|14151.8|14150.9|14148|14147.1|14152.8|14151.9|14147.6|14146.3|880
1621518900000|2021-05-20 13:55:00|14147.9|14147|14145.2|14143.7|14150.2|14149.1|14143.9|14142.5|814
1621519200000|2021-05-20 14:00:00|14145.1|14143.6|14157|14156.1|14157.3|14156.1|14144|14142.6|969
1621519500000|2021-05-20 14:05:00|14156.9|14156|14150|14149.1|14158.8|14157.6|14149.7|14148.6|895
1621519800000|2021-05-20 14:10:00|14150.1|14149.2|14157.1|14156.2|14157.7|14156.3|14148.7|14147.5|882
1621520100000|2021-05-20 14:15:00|14157.2|14156.3|14157.3|14155.8|14159.3|14157.9|14153.8|14152.6|815
1621520400000|2021-05-20 14:20:00|14157.4|14155.9|14160.1|14159.2|14162.7|14161.7|14154.9|14153.7|946
1621520700000|2021-05-20 14:25:00|14160|14159.1|14155.7|14154.2|14162.9|14161.6|14155.2|14153.7|834
1621521000000|2021-05-20 14:30:00|14155.2|14154.3|14153.7|14152.2|14160|14158.7|14152.4|14150.9|750
1621521300000|2021-05-20 14:35:00|14154|14152.5|14150.4|14148.9|14154.3|14152.9|14147.1|14146.2|832
1621521600000|2021-05-20 14:40:00|14150.3|14148.8|14151.8|14150.9|14154.5|14153.6|14149.2|14148|815
1621521900000|2021-05-20 14:45:00|14152|14151.1|14148.9|14148|14154.2|14153.3|14145.6|14144.5|869
1621522200000|2021-05-20 14:50:00|14149|14148.1|14151.7|14150.8|14158.1|14157|14148.9|14148|1006
1621522500000|2021-05-20 14:55:00|14151.5|14150.6|14154.5|14153.6|14159.8|14158.3|14150.9|14149.6|873
1621522800000|2021-05-20 15:00:00|14154.1|14153.2|14161.6|14160.7|14161.6|14160.7|14154.1|14153.2|799
1621523100000|2021-05-20 15:05:00|14161.4|14160.5|14166.9|14165.4|14168.3|14167.1|14161.2|14159.9|668
1621523400000|2021-05-20 15:10:00|14167|14165.5|14165|14163.5|14171.6|14170.1|14164.9|14163.4|718
1621523700000|2021-05-20 15:15:00|14165.1|14163.6|14165.1|14164.2|14170.3|14169|14165|14163.6|611
1621524000000|2021-05-20 15:20:00|14165.2|14164.3|14164.4|14163.5|14168.9|14167.4|14162.8|14161.7|595
1621524300000|2021-05-20 15:25:00|14164.5|14163.6|14165|14163.5|14166.3|14164.8|14161.8|14160.6|642
1621524600000|2021-05-20 15:30:00|14164.7|14163.8|14163.4|14161.9|14165.7|14164.6|14161.7|14160.5|668
1621524900000|2021-05-20 15:35:00|14163|14162.1|14169.8|14168.3|14170|14168.9|14162.7|14161.8|611
1621525200000|2021-05-20 15:40:00|14169.4|14168.5|14176.9|14175.4|14182.5|14181.3|14168.8|14167.8|843
1621525500000|2021-05-20 15:45:00|14176.5|14175.6|14181.8|14180.9|14184|14182.7|14175.8|14174.6|826
1621525800000|2021-05-20 15:50:00|14181.9|14181|14177.9|14177|14183.5|14182.5|14176.8|14175.9|674
1621526100000|2021-05-20 15:55:00|14178.3|14176.8|14181.1|14179.6|14182.5|14181.3|14177.8|14176.7|712
1621526400000|2021-05-20 16:00:00|14181.2|14179.7|14181.2|14179.7|14182.9|14181.7|14177|14176|743
1621526700000|2021-05-20 16:05:00|14181.3|14179.8|14177.7|14176.2|14181.6|14180.1|14176|14174.7|639
1621527000000|2021-05-20 16:10:00|14177.8|14176.3|14177.1|14175.6|14179.1|14177.7|14175.9|14174.6|612
1621527300000|2021-05-20 16:15:00|14177.2|14175.7|14176.4|14174.9|14179.9|14178.6|14174.6|14173.3|691
1621527600000|2021-05-20 16:20:00|14176.9|14175.4|14179.8|14178.3|14181|14179.5|14176.2|14174.7|635
1621527900000|2021-05-20 16:25:00|14179.7|14178.2|14181.2|14179.7|14182.2|14180.9|14178.9|14177.7|751
1621528200000|2021-05-20 16:30:00|14180.9|14179.4|14181.1|14179.6|14182.9|14181.6|14180.3|14178.8|513
1621528500000|2021-05-20 16:35:00|14181|14179.5|14178|14176.5|14181.5|14180|14174.9|14173.7|587
1621528800000|2021-05-20 16:40:00|14178.1|14176.6|14178.1|14176.6|14179.5|14178.2|14176.5|14175.2|484
1621529100000|2021-05-20 16:45:00|14178.2|14176.7|14181.8|14180.9|14182.2|14181.3|14176.6|14175.4|614
1621529400000|2021-05-20 16:50:00|14181.9|14181|14181.7|14180.8|14184.4|14183.2|14181.2|14179.8|592
1621529700000|2021-05-20 16:55:00|14181.8|14180.9|14180.8|14179.3|14183.1|14181.9|14179.4|14178.1|538
1621530000000|2021-05-20 17:00:00|14180.4|14179.5|14180.5|14179|14181.4|14180.4|14178.8|14177.8|511
1621530300000|2021-05-20 17:05:00|14180.7|14179.2|14179.8|14178.9|14181.4|14179.9|14178.9|14177.7|480
1621530600000|2021-05-20 17:10:00|14179.7|14178.8|14179.6|14178.1|14180.6|14179.3|14177.1|14175.7|465
1621530900000|2021-05-20 17:15:00|14179.4|14177.9|14177.8|14176.3|14179.8|14178.6|14176.9|14175.7|384
1621531200000|2021-05-20 17:20:00|14177.9|14176.4|14177.2|14175.7|14179.5|14178.2|14176.9|14175.6|446
1621531500000|2021-05-20 17:25:00|14177.3|14175.8|14177.1|14175.6|14178|14176.5|14175.3|14174.3|506
1621531800000|2021-05-20 17:30:00|14177|14175.5|14175.1|14174.2|14177.1|14175.6|14172.8|14171.9|362
1621532100000|2021-05-20 17:35:00|14175|14174.1|14175.1|14173.6|14176.4|14175.3|14174.5|14173.1|227
1621532400000|2021-05-20 17:40:00|14175|14173.5|14177.2|14175.7|14177.4|14176|14174.5|14173.3|346
1621532700000|2021-05-20 17:45:00|14176.8|14175.9|14180|14178.5|14180.4|14179.2|14176.3|14175.2|504
1621533000000|2021-05-20 17:50:00|14179.9|14178.4|14177.7|14176.2|14180|14178.8|14175.9|14174.6|493
1621533300000|2021-05-20 17:55:00|14177.8|14176.3|14178.1|14177.2|14179.2|14178|14176.2|14174.7|471
1621533600000|2021-05-20 18:00:00|14178|14177.1|14185.9|14185|14188.9|14187.6|14177.9|14176.9|514
1621533900000|2021-05-20 18:05:00|14185.8|14184.9|14186.9|14186|14187.8|14186.6|14183.9|14182.5|460
1621534200000|2021-05-20 18:10:00|14187|14186.1|14183.7|14182.8|14187.5|14186.3|14183.6|14182.6|378
1621534500000|2021-05-20 18:15:00|14183.6|14182.7|14188.8|14187.3|14188.9|14187.5|14182.8|14181.9|525
1621534800000|2021-05-20 18:20:00|14188.6|14187.1|14185.8|14184.9|14188.6|14187.1|14185.7|14184.5|430
1621535100000|2021-05-20 18:25:00|14185.9|14185|14188.5|14187|14189|14187.8|14185.8|14184.6|372
1621535400000|2021-05-20 18:30:00|14188.9|14187.4|14184.4|14182.9|14189.1|14187.9|14184.1|14182.6|449
1621535700000|2021-05-20 18:35:00|14184.6|14183.5|14186|14184.5|14186.1|14184.8|14184|14182.5|433
1621536000000|2021-05-20 18:40:00|14186.2|14184.7|14181.9|14180.4|14186.7|14185.3|14181.5|14180|449
1621536300000|2021-05-20 18:45:00|14182.3|14180.8|14183.9|14182.4|14184|14182.5|14180.6|14179.1|388
1621536600000|2021-05-20 18:50:00|14184|14182.5|14184.7|14183.2|14185|14183.7|14181.7|14180.2|336
1621536900000|2021-05-20 18:55:00|14184.2|14182.7|14188.2|14186.7|14188.6|14187.5|14183.5|14182.3|579
1621537200000|2021-05-20 19:00:00|14188.1|14186.6|14188.2|14186.7|14188.9|14187.6|14185.7|14184.2|463
1621537500000|2021-05-20 19:05:00|14188.8|14187.3|14188|14186.5|14189.1|14187.6|14186.7|14185.2|380
1621537800000|2021-05-20 19:10:00|14188.1|14186.6|14189.9|14188.4|14190.1|14188.9|14187.7|14186.2|329
1621538100000|2021-05-20 19:15:00|14190|14188.5|14190.2|14189.3|14190.7|14189.6|14189.5|14188.1|275
1621538400000|2021-05-20 19:20:00|14190.3|14189.4|14192.9|14191.4|14193.2|14191.7|14189.9|14189|388
1621538700000|2021-05-20 19:25:00|14192.8|14191.3|14191.7|14190.2|14193.1|14191.8|14191.2|14189.9|345
1621539000000|2021-05-20 19:30:00|14191.8|14190.3|14189.7|14188.2|14192.1|14190.8|14189.6|14188.2|335
1621539300000|2021-05-20 19:35:00|14189.9|14188.4|14190|14188.5|14191.1|14189.9|14189.6|14188.3|350
1621539600000|2021-05-20 19:40:00|14190.1|14188.6|14190|14188.5|14190.9|14189.5|14188.9|14187.4|472
1621539900000|2021-05-20 19:45:00|14189.9|14188.4|14189.1|14187.6|14190.7|14189.5|14187.8|14186.3|386
1621540200000|2021-05-20 19:50:00|14188.3|14186.8|14188.7|14187.2|14189.1|14187.9|14186.9|14185.5|469
1621540500000|2021-05-20 19:55:00|14188.6|14187.1|14190.4|14188.9|14190.4|14189.1|14187.7|14186.7|540
1621540800000|2021-05-20 20:00:00|14190.3|14188.8|14190.1|14188.6|14192.2|14190.8|14189.4|14187.6|417
1621541100000|2021-05-20 20:05:00|14190|14188.5|14189.1|14187.6|14190.3|14189.1|14188.7|14187.4|174
1621541400000|2021-05-20 20:10:00|14189.2|14187.7|14189.2|14187.7|14190.4|14188.9|14188.2|14186.7|179
1621541700000|2021-05-20 20:15:00|14189.1|14187.6|14188.3|14186.8|14189.3|14187.8|14187|14185.8|258
1621542000000|2021-05-20 20:20:00|14188.2|14186.7|14189.1|14187.6|14190.4|14189|14188|14186.7|234
1621542300000|2021-05-20 20:25:00|14189|14187.5|14187.1|14185.6|14189.4|14188|14186.7|14185.2|194
1621542600000|2021-05-20 20:30:00|14187|14185.5|14188.2|14186.7|14188.3|14187|14186.1|14184.6|130
1621542900000|2021-05-20 20:35:00|14188.3|14186.8|14186.8|14185.3|14190.3|14188.9|14186.3|14184.8|214
1621543200000|2021-05-20 20:40:00|14186.7|14185.2|14187.1|14186.2|14188.2|14186.7|14186.4|14185|211
1621543500000|2021-05-20 20:45:00|14187.4|14185.9|14187.6|14186.1|14187.9|14186.4|14186.4|14184.9|242
1621543800000|2021-05-20 20:50:00|14187.7|14186.2|14190.4|14188.9|14191.5|14190|14187.2|14185.7|558
1621544100000|2021-05-20 20:55:00|14190|14189.1|14192.5|14188.3|14194.4|14190.3|14189.3|14186.4|761
1621544400000|2021-05-20 21:00:00|14192.6|14188.5|14195.6|14187.8|14195.7|14188.5|14192.6|14187.3|44
1621544700000|2021-05-20 21:05:00|14193.7|14189.9|14194.9|14187.3|14195.4|14190.7|14192.8|14186.1|1459
1621545000000|2021-05-20 21:10:00|14194.6|14187.2|14195.4|14188.9|14195.8|14189.6|14193.6|14185.3|1477
1621545300000|2021-05-20 21:15:00|14195.1|14188.6|14195.1|14190.2|14196.2|14190.5|14193.9|14187.6|1432
1621545600000|2021-05-20 21:20:00|14195.2|14190.3|14194.8|14189.7|14197.5|14190.3|14193.3|14187.8|1369
1621545900000|2021-05-20 21:25:00|14194.7|14189.9|14194.9|14188.5|14196.3|14190.5|14192.5|14187.5|1090
1621546200000|2021-05-20 21:30:00|14194.7|14188.2|14193.6|14189.8|14196.6|14190.9|14192.9|14188.1|1289
1621546500000|2021-05-20 21:35:00|14193.4|14189.9|14193.7|14188.9|14196.2|14190.5|14192.4|14188.2|1396
1621546800000|2021-05-20 21:40:00|14193.8|14189|14195.8|14190.1|14196.9|14193.7|14193.2|14187.7|773
1621547100000|2021-05-20 21:45:00|14196.8|14190|14194.9|14189.7|14197.3|14190.6|14193.1|14188|983
1621547400000|2021-05-20 21:50:00|14194.8|14189.8|14194.8|14188.3|14196.5|14189.9|14193.9|14187.5|1608
1621547700000|2021-05-20 21:55:00|14194.7|14188.4|14195|14189.1|14195.7|14190|14193.3|14187|1532
1621548000000|2021-05-20 22:00:00|14194.4|14188.9|14193.6|14191.5|14195|14192.1|14190.4|14187.9|730
1621548300000|2021-05-20 22:05:00|14193.8|14191.6|14192.6|14191.1|14195|14192|14191.8|14190.2|436
1621548600000|2021-05-20 22:10:00|14192.5|14191|14193.9|14192.4|14195.5|14192.6|14192.3|14190.8|256
1621548900000|2021-05-20 22:15:00|14194|14192.5|14193.1|14191.6|14195.9|14193.8|14192.8|14191.3|228
1621549200000|2021-05-20 22:20:00|14193|14191.5|14191.6|14190.1|14193.9|14192.1|14190.8|14189.2|383
1621549500000|2021-05-20 22:25:00|14191.5|14190|14192.4|14189.8|14192.8|14190.8|14190.9|14189.3|428
1621549800000|2021-05-20 22:30:00|14191.8|14189.5|14191.3|14189.8|14193|14190.9|14191.1|14189.5|273
1621550100000|2021-05-20 22:35:00|14191.4|14189.9|14191.3|14189.8|14192.8|14190.2|14190.7|14189.1|195
1621550400000|2021-05-20 22:40:00|14191.4|14189.9|14190.9|14188.7|14192.4|14190.5|14189.4|14187.4|252
1621550700000|2021-05-20 22:45:00|14190.4|14188.9|14190.5|14189|14192.3|14189.1|14189.8|14188|198
1621551000000|2021-05-20 22:50:00|14190.8|14188.4|14189.2|14187.7|14191.2|14189.1|14188.7|14187|147
1621551300000|2021-05-20 22:55:00|14189.1|14187.6|14188.1|14186|14190.3|14187.9|14187.6|14185.7|149
1621551600000|2021-05-20 23:00:00|14187.8|14186.3|14187.1|14185.6|14189.3|14187.8|14186.7|14185.2|202
1621551900000|2021-05-20 23:05:00|14187|14185.5|14186.3|14185.4|14187.6|14186.1|14186.1|14184.6|172
1621552200000|2021-05-20 23:10:00|14186.2|14185.3|14187.5|14186|14188|14186.5|14186.2|14185.1|142
1621552500000|2021-05-20 23:15:00|14187.4|14185.9|14187.9|14186.4|14188.6|14187.1|14187.4|14185.9|120
1621552800000|2021-05-20 23:20:00|14188|14186.5|14188.6|14187.1|14189.1|14187.6|14187.3|14185.8|153
1621553100000|2021-05-20 23:25:00|14188.5|14187|14188|14186.5|14188.7|14187.2|14187.9|14186.4|73
1621553400000|2021-05-20 23:30:00|14188.1|14186.6|14188.9|14187.4|14189.5|14188|14187.7|14186.4|109
1621553700000|2021-05-20 23:35:00|14188.7|14187.2|14189.8|14188.3|14190|14188.5|14187.8|14186.3|134
1621554000000|2021-05-20 23:40:00|14189.9|14188.4|14186.8|14185.3|14190|14188.5|14186.1|14184.9|151
1621554300000|2021-05-20 23:45:00|14187|14185.5|14186.9|14185.4|14188.7|14187.2|14185.7|14184.7|253
1621554600000|2021-05-20 23:50:00|14187|14185.5|14186.9|14185.4|14187.1|14185.6|14184.9|14183.4|177
1621554900000|2021-05-20 23:55:00|14187|14185.5|14185.7|14184.2|14188|14186.8|14185.5|14184|270
1621555200000|2021-05-21 00:00:00|14186|14184.5|14188.2|14186.7|14190.2|14188.9|14185.6|14184.1|541
1621555500000|2021-05-21 00:05:00|14188.1|14186.6|14188.3|14186.8|14189.1|14187.7|14186.4|14184.9|355
1621555800000|2021-05-21 00:10:00|14188.5|14187|14192|14190.5|14192.6|14191.3|14187.6|14186.2|412
1621556100000|2021-05-21 00:15:00|14192.1|14190.6|14188.3|14186.8|14192.2|14190.7|14186.8|14185.5|476
1621556400000|2021-05-21 00:20:00|14188.4|14186.9|14188.9|14187.4|14190.3|14188.8|14187.1|14185.6|392
1621556700000|2021-05-21 00:25:00|14188.8|14187.3|14190.2|14188.7|14192.2|14190.7|14188.8|14187.3|398
1621557000000|2021-05-21 00:30:00|14190|14188.5|14186.1|14184.6|14190.2|14188.7|14185.9|14184.4|403
1621557300000|2021-05-21 00:35:00|14186.2|14184.7|14186.1|14184.6|14188.7|14187.2|14186.1|14184.6|415
1621557600000|2021-05-21 00:40:00|14186|14184.5|14185.8|14184.3|14187.2|14185.7|14185|14183.5|378
1621557900000|2021-05-21 00:45:00|14185.7|14184.2|14184.5|14183|14187.4|14186.3|14184.3|14182.8|360
1621558200000|2021-05-21 00:50:00|14184.6|14183.1|14178.8|14177.3|14184.9|14183.5|14176.6|14175.1|692
1621558500000|2021-05-21 00:55:00|14179.5|14178|14181.4|14179.9|14183.6|14182.1|14178.2|14176.7|543
1621558800000|2021-05-21 01:00:00|14181.6|14180.1|14182.1|14180.6|14184.9|14183.4|14180.2|14178.7|473
1621559100000|2021-05-21 01:05:00|14182.2|14180.7|14181.4|14179.9|14183.9|14182.4|14180.5|14179.2|345
1621559400000|2021-05-21 01:10:00|14181.3|14179.8|14183.5|14182|14184.7|14183.2|14180|14178.5|432
1621559700000|2021-05-21 01:15:00|14183.2|14181.7|14183.1|14181.6|14184|14182.7|14181|14179.5|401
1621560000000|2021-05-21 01:20:00|14183|14181.5|14180.3|14178.8|14184.5|14183.2|14179.8|14178.5|501
1621560300000|2021-05-21 01:25:00|14180.2|14178.7|14182.6|14181.1|14182.6|14181.1|14180.2|14178.7|400
1621560600000|2021-05-21 01:30:00|14182.5|14181|14183.2|14181.7|14183.9|14182.4|14181.7|14180.2|460
1621560900000|2021-05-21 01:35:00|14183.3|14181.8|14184.4|14182.9|14185.4|14183.9|14182.9|14181.6|441
1621561200000|2021-05-21 01:40:00|14184.3|14182.8|14181.9|14180.4|14184.3|14182.8|14179.9|14178.4|522
1621561500000|2021-05-21 01:45:00|14182|14180.5|14180.7|14179.2|14183|14181.7|14178.5|14177|574
1621561800000|2021-05-21 01:50:00|14180.8|14179.3|14180.9|14179.4|14182.4|14181.1|14179|14177.5|357
1621562100000|2021-05-21 01:55:00|14181|14179.5|14178.6|14177.1|14181.2|14179.7|14178.1|14176.9|401
1621562400000|2021-05-21 02:00:00|14178.7|14177.2|14175.5|14174|14179.2|14177.9|14174.8|14173.6|536
1621562700000|2021-05-21 02:05:00|14175.6|14174.1|14176|14174.5|14176.6|14175.1|14172.4|14170.9|455
1621563000000|2021-05-21 02:10:00|14175.9|14174.4|14172.4|14170.9|14176.9|14175.4|14172.1|14170.6|415
1621563300000|2021-05-21 02:15:00|14172.2|14170.7|14171.7|14170.2|14173.1|14171.6|14170|14168.7|431
1621563600000|2021-05-21 02:20:00|14171|14170.1|14174.9|14173.4|14175|14173.5|14171|14169.5|385
1621563900000|2021-05-21 02:25:00|14174.8|14173.3|14174|14172.5|14175.2|14173.7|14173.2|14171.7|355
1621564200000|2021-05-21 02:30:00|14173.9|14172.4|14175|14173.5|14175.4|14174.2|14172.4|14171.1|487
1621564500000|2021-05-21 02:35:00|14174.9|14173.4|14174.2|14172.7|14175.9|14174.4|14173.4|14172.1|456
1621564800000|2021-05-21 02:40:00|14173.8|14172.9|14174.7|14173.2|14176|14174.5|14172.8|14171.6|365
1621565100000|2021-05-21 02:45:00|14174.2|14172.7|14177|14175.5|14177.2|14175.8|14174|14172.5|235
1621565400000|2021-05-21 02:50:00|14176.9|14175.4|14178|14176.5|14179.1|14177.6|14176.7|14175.2|251
1621565700000|2021-05-21 02:55:00|14178.1|14176.6|14181|14179.5|14181.3|14180.1|14178|14176.5|266
1621566000000|2021-05-21 03:00:00|14181.1|14179.6|14180.9|14180|14183.6|14182.1|14179.9|14178.8|477
1621566300000|2021-05-21 03:05:00|14181.2|14179.7|14178|14176.5|14182.4|14180.9|14177.6|14176.3|348
1621566600000|2021-05-21 03:10:00|14177.9|14176.4|14177.7|14176.2|14178.9|14177.4|14176.7|14175.5|329
1621566900000|2021-05-21 03:15:00|14177.6|14176.1|14179.8|14178.3|14180|14178.5|14177.2|14175.7|263
1621567200000|2021-05-21 03:20:00|14179.7|14178.2|14180.1|14178.6|14180.9|14179.6|14177.9|14176.4|310
1621567500000|2021-05-21 03:25:00|14180|14178.5|14179.9|14178.4|14180.8|14179.3|14178.7|14177.4|333
1621567800000|2021-05-21 03:30:00|14180|14178.5|14178.9|14177.4|14181.1|14179.7|14178.7|14177.3|258
1621568100000|2021-05-21 03:35:00|14178.8|14177.3|14180.2|14178.7|14180.5|14179|14177.9|14176.4|362
1621568400000|2021-05-21 03:40:00|14180.3|14178.8|14179.2|14177.7|14181.4|14179.9|14178.7|14177.5|250
1621568700000|2021-05-21 03:45:00|14179.1|14177.6|14177.2|14175.7|14179.2|14177.7|14176.7|14175.2|292
1621569000000|2021-05-21 03:50:00|14177.1|14175.6|14176.7|14175.2|14177.4|14176.2|14175.9|14174.6|219
1621569300000|2021-05-21 03:55:00|14176.6|14175.1|14178.2|14176.7|14178.2|14177|14176|14174.6|177
1621569600000|2021-05-21 04:00:00|14178.1|14176.6|14177.8|14176.3|14178.2|14176.7|14176.4|14174.9|202
1621569900000|2021-05-21 04:05:00|14177.9|14176.4|14177.2|14175.7|14178.4|14177.2|14176.8|14175.3|211
1621570200000|2021-05-21 04:10:00|14177.3|14175.8|14178.1|14176.6|14178.9|14177.7|14176.8|14175.4|201
1621570500000|2021-05-21 04:15:00|14178.2|14177.3|14178.6|14177.1|14178.9|14177.4|14177.1|14175.6|223
1621570800000|2021-05-21 04:20:00|14178.5|14177|14180.2|14178.7|14180.5|14179|14178.5|14177|198
1621571100000|2021-05-21 04:25:00|14180.1|14178.6|14182.1|14180.6|14182.5|14181.3|14179.9|14178.4|259
1621571400000|2021-05-21 04:30:00|14181.9|14180.4|14183.9|14182.4|14183.9|14182.8|14181.6|14180.1|345
1621571700000|2021-05-21 04:35:00|14183.8|14182.3|14182.1|14180.6|14184.7|14183.8|14181.3|14180|295
1621572000000|2021-05-21 04:40:00|14182.2|14180.7|14182.7|14181.2|14183.3|14181.9|14181.6|14180.1|250
1621572300000|2021-05-21 04:45:00|14182.5|14181.6|14183.6|14182.1|14184.9|14183.7|14182.5|14181.2|214
1621572600000|2021-05-21 04:50:00|14183.7|14182.2|14183.5|14182|14185|14183.5|14182.4|14181.3|232
1621572900000|2021-05-21 04:55:00|14183.6|14182.1|14181.9|14180.4|14184|14182.7|14181.5|14180.2|172
1621573200000|2021-05-21 05:00:00|14182|14180.5|14186.7|14185.8|14187.9|14186.8|14181.9|14180.5|325
1621573500000|2021-05-21 05:05:00|14186.6|14185.7|14185.6|14184.1|14186.6|14185.7|14184.6|14183.1|265
1621573800000|2021-05-21 05:10:00|14185.5|14184|14185.4|14183.9|14186.5|14185.2|14183|14181.5|257
1621574100000|2021-05-21 05:15:00|14185.3|14183.8|14185|14183.5|14186|14184.5|14184.3|14182.9|170
1621574400000|2021-05-21 05:20:00|14185.1|14183.6|14185.1|14183.6|14187.2|14186.1|14183.9|14182.7|351
1621574700000|2021-05-21 05:25:00|14185.2|14183.7|14187.6|14186.1|14188.1|14186.6|14185.1|14183.6|333
1621575000000|2021-05-21 05:30:00|14187.5|14186|14188.7|14187.8|14189.4|14188.5|14185.9|14184.5|360
1621575300000|2021-05-21 05:35:00|14188.6|14187.7|14184.1|14182.6|14189.3|14187.8|14183.1|14182.2|380
1621575600000|2021-05-21 05:40:00|14184.2|14182.7|14184.5|14183|14187.2|14185.7|14183.7|14182.3|434
1621575900000|2021-05-21 05:45:00|14184.4|14182.9|14183.8|14182.3|14187.5|14186.2|14183.6|14182.3|441
1621576200000|2021-05-21 05:50:00|14183.9|14182.4|14188.1|14186.6|14188.4|14187.4|14183.9|14182.4|307
1621576500000|2021-05-21 05:55:00|14188.2|14186.7|14187.7|14185.4|14188.6|14187|14186|14184.5|338
1621576800000|2021-05-21 06:00:00|14187.3|14185.8|14196.7|14195.2|14200|14198.6|14185.1|14183.6|832
1621577100000|2021-05-21 06:05:00|14196.9|14195.4|14197.6|14196.1|14199.7|14198.3|14196.1|14194.6|579
1621577400000|2021-05-21 06:10:00|14197.7|14196.2|14196.3|14194.8|14199.8|14198.6|14194.5|14193|526
1621577700000|2021-05-21 06:15:00|14196.5|14195|14197.9|14196.4|14200.3|14199.1|14196.5|14195|462
1621578000000|2021-05-21 06:20:00|14198.3|14196.8|14196.8|14195.9|14201.2|14200.2|14196.7|14195.4|498
1621578300000|2021-05-21 06:25:00|14196.7|14195.8|14188.5|14187.6|14197.1|14195.9|14188.5|14187.3|459
1621578600000|2021-05-21 06:30:00|14188.8|14187.3|14185.3|14184.4|14194.4|14193.1|14185.2|14184.3|564
1621578900000|2021-05-21 06:35:00|14185.2|14184.3|14184.1|14182.6|14188.4|14187.2|14180.9|14179.4|658
1621579200000|2021-05-21 06:40:00|14183.7|14182.8|14179.9|14179|14184|14182.9|14175.6|14174.3|560
1621579500000|2021-05-21 06:45:00|14180.3|14178.8|14184.3|14182.8|14186.5|14185.2|14179.5|14178.4|661
1621579800000|2021-05-21 06:50:00|14184.4|14182.9|14183|14181.5|14185.1|14183.9|14178.7|14177.4|530
1621580100000|2021-05-21 06:55:00|14182.7|14181.8|14178.9|14177.4|14185.4|14184.3|14178.3|14177.1|578
1621580400000|2021-05-21 07:00:00|14179|14178.1|14179.5|14178.6|14182.3|14181.3|14174.4|14173.5|943
1621580700000|2021-05-21 07:05:00|14179.4|14178.5|14177.5|14176|14182.5|14181.6|14176.7|14175.6|729
1621581000000|2021-05-21 07:10:00|14177.6|14176.1|14177.4|14175.9|14179.9|14178.7|14173.7|14172.2|788
1621581300000|2021-05-21 07:15:00|14177.2|14176.3|14180.5|14179|14185.6|14184.1|14174.8|14173.3|1032
1621581600000|2021-05-21 07:20:00|14180.4|14178.9|14183.4|14182.5|14185.3|14184.1|14178.1|14176.7|590
1621581900000|2021-05-21 07:25:00|14183.6|14182.7|14186.8|14185.3|14187.3|14185.8|14182.8|14181.3|544
1621582200000|2021-05-21 07:30:00|14186.5|14185|14178.7|14177.2|14186.5|14185|14174.3|14172.8|1228
1621582500000|2021-05-21 07:35:00|14178.8|14177.3|14175.8|14174.3|14182.7|14181.5|14175.1|14173.6|768
1621582800000|2021-05-21 07:40:00|14175.7|14174.2|14175.3|14173.8|14176.2|14174.8|14169.1|14167.6|891
1621583100000|2021-05-21 07:45:00|14175.6|14174.1|14173.2|14172.3|14177.9|14177|14172.1|14170.8|706
1621583400000|2021-05-21 07:50:00|14173.5|14172|14174.6|14173.1|14177.9|14176.4|14172.9|14171.4|624
1621583700000|2021-05-21 07:55:00|14174.5|14173|14182.2|14181.3|14183.6|14182.5|14171.7|14170.5|664
1621584000000|2021-05-21 08:00:00|14182.1|14181.2|14184|14182.5|14190.4|14188.9|14181.6|14180.4|762
1621584300000|2021-05-21 08:05:00|14183.9|14182.4|14184.7|14183.2|14188.8|14187.5|14181.5|14180.4|693
1621584600000|2021-05-21 08:10:00|14184.6|14183.1|14186.7|14185.8|14189.3|14188.4|14183.8|14182.6|569
1621584900000|2021-05-21 08:15:00|14186.8|14185.9|14188.5|14187.6|14191.1|14189.8|14185.7|14184.4|510
1621585200000|2021-05-21 08:20:00|14188.6|14187.7|14189.7|14188.2|14192.1|14190.9|14186.5|14185|590
1621585500000|2021-05-21 08:25:00|14189.5|14188.6|14188|14183.8|14191.9|14190.7|14186.7|14183.3|796
1621585800000|2021-05-21 08:30:00|14191.5|14185.7|14181.9|14180.4|14196.6|14194.6|14180.8|14179.9|833
1621586100000|2021-05-21 08:35:00|14181.5|14180.6|14187.5|14186|14188.6|14187.4|14181.5|14180.6|532
1621586400000|2021-05-21 08:40:00|14187.4|14185.9|14192|14190.5|14194.5|14193.5|14187.4|14185.9|624
1621586700000|2021-05-21 08:45:00|14192.1|14190.6|14191.7|14190.8|14196|14194.9|14190.3|14189.2|654
1621587000000|2021-05-21 08:50:00|14192.2|14191.3|14202.8|14201.3|14202.8|14201.3|14192.2|14191.3|703
1621587300000|2021-05-21 08:55:00|14202.7|14201.8|14206|14204.5|14206|14204.9|14199.9|14198.8|685
1621587600000|2021-05-21 09:00:00|14205.8|14204.9|14208.8|14207.3|14213.7|14212.5|14205.5|14204|698
1621587900000|2021-05-21 09:05:00|14208.9|14207.4|14208.9|14207.4|14210.3|14209.3|14206|14204.6|701
1621588200000|2021-05-21 09:10:00|14208.5|14207.6|14208.7|14207.2|14210.4|14209.2|14205.1|14204|697
1621588500000|2021-05-21 09:15:00|14208.8|14207.3|14210.9|14210|14212.3|14211.1|14206.1|14205|608
1621588800000|2021-05-21 09:20:00|14211.4|14210.5|14214|14212.5|14215.4|14213.9|14210.7|14209.4|636
1621589100000|2021-05-21 09:25:00|14214.1|14212.6|14212.7|14211.2|14216.1|14214.6|14208.8|14207.6|627
1621589400000|2021-05-21 09:30:00|14212.4|14210.9|14214.9|14213.4|14215.3|14214.1|14210.4|14209|459
1621589700000|2021-05-21 09:35:00|14215|14213.5|14214.8|14213.3|14217.2|14215.9|14212.7|14211.3|575
1621590000000|2021-05-21 09:40:00|14215|14213.5|14216.8|14215.9|14217.2|14216.3|14213.5|14212.3|492
1621590300000|2021-05-21 09:45:00|14217|14216.1|14216.3|14215.4|14217.6|14216.5|14214.4|14213.2|485
1621590600000|2021-05-21 09:50:00|14216.7|14215.2|14214.8|14213.3|14217.8|14216.5|14213.7|14212.4|625
1621590900000|2021-05-21 09:55:00|14214.9|14213.4|14214.7|14213.2|14217.5|14216.4|14214.6|14213.2|555
1621591200000|2021-05-21 10:00:00|14214.8|14213.3|14217.8|14216.9|14220.4|14219.2|14212.5|14211.4|740
1621591500000|2021-05-21 10:05:00|14217.7|14216.8|14219.7|14218.2|14220.5|14219.3|14217.2|14216.3|474
1621591800000|2021-05-21 10:10:00|14219.8|14218.3|14222.8|14221.9|14224.1|14222.6|14218.8|14217.3|488
1621592100000|2021-05-21 10:15:00|14222.7|14221.8|14227.8|14226.3|14229.5|14228.5|14219.4|14218.3|813
1621592400000|2021-05-21 10:20:00|14227.7|14226.2|14231.8|14230.3|14233.5|14232.2|14227.3|14226.1|655
1621592700000|2021-05-21 10:25:00|14231.7|14230.2|14229.6|14228.7|14234.6|14233.4|14229.5|14228.1|579
1621593000000|2021-05-21 10:30:00|14229.7|14228.8|14232.6|14231.1|14233.3|14231.8|14226.9|14225.4|590
1621593300000|2021-05-21 10:35:00|14232.7|14231.2|14228.3|14227.4|14233|14231.7|14227.5|14226.6|543
1621593600000|2021-05-21 10:40:00|14228.2|14227.3|14224.1|14222.6|14229.5|14228|14223.9|14222.6|588
1621593900000|2021-05-21 10:45:00|14224.2|14222.7|14226.9|14226|14227.3|14226.3|14223.9|14222.6|485
1621594200000|2021-05-21 10:50:00|14226.7|14225.8|14222.7|14221.8|14227.1|14226.2|14220.1|14219.2|490
1621594500000|2021-05-21 10:55:00|14222.6|14221.7|14216.1|14215.2|14222.6|14221.7|14215.9|14214.8|652
1621594800000|2021-05-21 11:00:00|14216.4|14215.5|14215.1|14213.6|14219.9|14218.7|14211.1|14210.1|745
1621595100000|2021-05-21 11:05:00|14214.9|14214|14214.9|14214|14217.5|14216.3|14213.6|14212.5|555
1621595400000|2021-05-21 11:10:00|14215|14214.1|14209.8|14208.3|14216.2|14215.3|14209.3|14208|599
1621595700000|2021-05-21 11:15:00|14209.9|14208.4|14206.3|14205.4|14215.5|14214.2|14206.2|14205|614
1621596000000|2021-05-21 11:20:00|14206.4|14205.5|14206.1|14204.6|14212.2|14210.9|14200.8|14199.6|937
1621596300000|2021-05-21 11:25:00|14205.9|14204.4|14211.8|14210.3|14213.4|14212.1|14205.5|14204.1|660
1621596600000|2021-05-21 11:30:00|14211.7|14210.2|14218|14216.5|14218.8|14217.5|14209.7|14208.5|693
1621596900000|2021-05-21 11:35:00|14217.9|14216.4|14216.2|14214.7|14218.3|14217.4|14212.4|14211.4|644
1621597200000|2021-05-21 11:40:00|14215.8|14214.9|14209.8|14208.9|14217|14215.8|14209.7|14208.5|573
1621597500000|2021-05-21 11:45:00|14210.4|14209.5|14202.4|14201.5|14210.8|14209.9|14200.3|14199.1|643
1621597800000|2021-05-21 11:50:00|14202.3|14201.4|14197.8|14196.9|14204.4|14203.3|14196.5|14195.4|749
1621598100000|2021-05-21 11:55:00|14197.9|14197|14189.9|14188.4|14199.8|14198.6|14187.2|14186.1|1082
1621598400000|2021-05-21 12:00:00|14190|14188.5|14193.8|14192.3|14194.5|14193.2|14186.1|14185.2|1138
1621598700000|2021-05-21 12:05:00|14194|14192.5|14188.9|14188|14194.5|14193.1|14186.3|14185.2|920
1621599000000|2021-05-21 12:10:00|14189|14188.1|14193.6|14192.7|14195.9|14195|14186|14184.9|933
1621599300000|2021-05-21 12:15:00|14193.5|14192.6|14195.4|14193.9|14198.7|14197.6|14192.3|14191.1|827
1621599600000|2021-05-21 12:20:00|14194.9|14194|14193.5|14192.6|14198|14197|14193.2|14192.1|567
1621599900000|2021-05-21 12:25:00|14193.6|14192.7|14195.7|14194.8|14197.7|14196.8|14193.2|14192.2|691
1621600200000|2021-05-21 12:30:00|14195.5|14194.6|14198.6|14197.7|14199.6|14198.5|14194.5|14193.6|679
1621600500000|2021-05-21 12:35:00|14198.8|14197.9|14199.2|14198.3|14202.3|14201.4|14197.7|14196.5|693
1621600800000|2021-05-21 12:40:00|14199.3|14197.8|14199.1|14198.2|14204.1|14203.2|14197.9|14196.7|661
1621601100000|2021-05-21 12:45:00|14199.2|14198.3|14202.7|14201.2|14204.7|14203.5|14198.3|14197.2|529
1621601400000|2021-05-21 12:50:00|14202.6|14201.1|14206.3|14204.8|14207.3|14205.9|14202.6|14201.1|638
1621601700000|2021-05-21 12:55:00|14206.4|14204.9|14202.7|14201.8|14208.7|14207.6|14201.6|14200.7|687
1621602000000|2021-05-21 13:00:00|14202.8|14201.9|14198.8|14197.9|14207.2|14206.3|14198.6|14197.4|948
1621602300000|2021-05-21 13:05:00|14198.7|14197.8|14195.1|14193.6|14199.1|14197.9|14192.4|14191.3|692
1621602600000|2021-05-21 13:10:00|14195.3|14194.4|14194.3|14193.4|14198.1|14197.1|14193.7|14192.6|655
1621602900000|2021-05-21 13:15:00|14194.2|14193.3|14196.4|14194.9|14197.1|14196|14192|14190.7|732
1621603200000|2021-05-21 13:20:00|14196.3|14194.8|14192.1|14190.6|14198.8|14197.3|14189.9|14188.4|768
1621603500000|2021-05-21 13:25:00|14192|14190.5|14197.2|14196.3|14197.3|14196.4|14190.7|14189.2|680
1621603800000|2021-05-21 13:30:00|14197.3|14196.4|14197.1|14195.6|14200.4|14199.5|14195.2|14194|766
1621604100000|2021-05-21 13:35:00|14197|14195.5|14195.3|14194.4|14200.6|14199.7|14193.8|14192.5|692
1621604400000|2021-05-21 13:40:00|14195.5|14194.6|14196.9|14193.7|14198|14197.1|14191.7|14190.1|637
1621604700000|2021-05-21 13:45:00|14196.8|14193.4|14178.4|14176.9|14196.8|14193.4|14177.4|14176.3|952
1621605000000|2021-05-21 13:50:00|14178.5|14177|14170.2|14169.3|14179.1|14178.2|14169|14168.1|923
1621605300000|2021-05-21 13:55:00|14170.4|14168.9|14171.1|14169.6|14173.4|14171.9|14165.8|14164.6|939
1621605600000|2021-05-21 14:00:00|14171.5|14170|14168.4|14166.9|14174.8|14173.4|14165.7|14164.4|1074
1621605900000|2021-05-21 14:05:00|14168.5|14167|14173|14172.1|14174.2|14172.9|14168.5|14167|958
1621606200000|2021-05-21 14:10:00|14172.8|14171.9|14172.5|14171|14176|14175.1|14167.8|14166.4|941
1621606500000|2021-05-21 14:15:00|14172.6|14171.1|14171.1|14169.6|14173.4|14172.1|14167.2|14165.7|959
1621606800000|2021-05-21 14:20:00|14171|14169.5|14169.6|14168.1|14171.6|14170.7|14166.8|14165.5|802
1621607100000|2021-05-21 14:25:00|14169.8|14168.7|14175.2|14174.3|14176.3|14175.3|14168.7|14167.4|771
1621607400000|2021-05-21 14:30:00|14175.5|14174|14172.9|14172|14175.8|14174.7|14171.9|14170.7|815
1621607700000|2021-05-21 14:35:00|14172.8|14171.9|14160|14158.5|14173|14172|14155.4|14154.3|991
1621608000000|2021-05-21 14:40:00|14159.9|14158.4|14162.6|14161.7|14162.9|14162|14156.4|14155.3|892
1621608300000|2021-05-21 14:45:00|14162.5|14161.6|14165.4|14164.5|14167.2|14166|14158|14156.5|1015
1621608600000|2021-05-21 14:50:00|14165.5|14164.6|14164.5|14163.6|14169.6|14168.3|14160.6|14159.1|957
1621608900000|2021-05-21 14:55:00|14164.8|14163.3|14163.3|14161.8|14170|14168.5|14157.2|14155.8|1344
1621609200000|2021-05-21 15:00:00|14163.5|14162|14164.6|14163.7|14166.3|14164.9|14158.2|14157.1|1191
1621609500000|2021-05-21 15:05:00|14164.7|14163.8|14164.3|14162.8|14168.3|14167|14163.7|14162.5|779
1621609800000|2021-05-21 15:10:00|14164.2|14162.7|14169.7|14168.8|14170.4|14169.2|14163.8|14162.7|645
1621610100000|2021-05-21 15:15:00|14170|14168.5|14171.1|14170.2|14172.2|14171.1|14166|14164.7|629
1621610400000|2021-05-21 15:20:00|14171|14170.1|14170.4|14169.5|14171.5|14170.4|14168|14166.9|592
1621610700000|2021-05-21 15:25:00|14170.7|14169.8|14167.3|14165.8|14174.7|14173.5|14166|14164.7|710
1621611000000|2021-05-21 15:30:00|14166.9|14166|14170.2|14169.3|14173.4|14172.2|14166.5|14165.2|707
1621611300000|2021-05-21 15:35:00|14170.6|14169.1|14168.8|14167.3|14172.1|14170.9|14167.5|14166.6|588
1621611600000|2021-05-21 15:40:00|14168.9|14167.4|14167.5|14166|14170.3|14169|14166.8|14165.5|507
1621611900000|2021-05-21 15:45:00|14167.4|14165.9|14161.7|14160.2|14167.4|14166.3|14161.2|14159.8|702
1621612200000|2021-05-21 15:50:00|14161.8|14160.3|14159.9|14158.4|14162.1|14161|14158|14156.7|620
1621612500000|2021-05-21 15:55:00|14160|14158.5|14156.8|14155.3|14160.1|14158.8|14155.6|14154.4|765
1621612800000|2021-05-21 16:00:00|14156.7|14155.2|14155.7|14154.2|14157.1|14155.7|14153|14152|806
1621613100000|2021-05-21 16:05:00|14155.5|14154.6|14150.8|14149.9|14158.8|14157.4|14150.6|14149.4|835
1621613400000|2021-05-21 16:10:00|14150.7|14149.8|14152|14150.5|14154.7|14153.3|14150.5|14149.4|572
1621613700000|2021-05-21 16:15:00|14151.9|14150.4|14153.9|14152.4|14154.8|14153.5|14150.9|14149.6|584
1621614000000|2021-05-21 16:20:00|14153.8|14152.3|14156.8|14155.9|14157.1|14155.9|14152.1|14150.6|490
1621614300000|2021-05-21 16:25:00|14157.2|14155.7|14157.2|14156.3|14158.2|14156.9|14156.1|14154.9|451
1621614600000|2021-05-21 16:30:00|14157.4|14155.9|14153.4|14151.9|14157.7|14156.4|14152.5|14151.4|465
1621614900000|2021-05-21 16:35:00|14153.3|14151.8|14155.8|14154.3|14155.9|14154.4|14153|14151.8|425
1621615200000|2021-05-21 16:40:00|14155.9|14154.4|14156.3|14154.8|14157.2|14155.9|14155|14153.6|433
1621615500000|2021-05-21 16:45:00|14156.5|14155|14154.5|14153|14157.2|14155.9|14153.3|14151.8|445
1621615800000|2021-05-21 16:50:00|14154.4|14152.9|14147.3|14145.8|14154.9|14153.4|14146.9|14145.6|362
1621616100000|2021-05-21 16:55:00|14147.2|14145.7|14146.2|14144.7|14147.4|14146.1|14141.5|14140|817
1621616400000|2021-05-21 17:00:00|14146.3|14144.8|14149|14148.1|14149.3|14148.3|14145.2|14144|596
1621616700000|2021-05-21 17:05:00|14149.1|14148.2|14151|14149.5|14151.5|14150.2|14145.9|14144.8|490
1621617000000|2021-05-21 17:10:00|14150.9|14149.4|14150|14148.5|14152.4|14151.1|14149.1|14147.7|518
1621617300000|2021-05-21 17:15:00|14149.9|14148.4|14150.6|14149.7|14151.1|14150|14149.3|14147.8|417
1621617600000|2021-05-21 17:20:00|14150.7|14149.2|14151.1|14150.2|14154.7|14153.8|14149.9|14148.6|473
1621617900000|2021-05-21 17:25:00|14151.2|14150.3|14153.7|14152.8|14154.4|14153.1|14150.8|14149.6|341
1621618200000|2021-05-21 17:30:00|14153.8|14152.9|14150.4|14149.5|14154.4|14153.1|14149.9|14148.7|326
1621618500000|2021-05-21 17:35:00|14150.3|14149.4|14152.8|14151.9|14153.2|14151.9|14149.7|14148.5|391
1621618800000|2021-05-21 17:40:00|14152.7|14151.8|14150|14149.1|14153.2|14152.2|14149.6|14148.6|281
1621619100000|2021-05-21 17:45:00|14150.1|14149.2|14150.8|14149.9|14151.4|14150.2|14148.9|14147.8|351
1621619400000|2021-05-21 17:50:00|14150.7|14149.8|14151.6|14150.7|14152.4|14151.2|14150.6|14149.7|323
1621619700000|2021-05-21 17:55:00|14151.7|14150.8|14151.1|14150.2|14152.2|14151|14150.3|14149.1|258
1621620000000|2021-05-21 18:00:00|14151.2|14150.3|14151.1|14149.6|14151.8|14150.9|14147.8|14146.6|361
1621620300000|2021-05-21 18:05:00|14151|14149.5|14151.8|14150.3|14152|14151.1|14149.3|14148|354
1621620600000|2021-05-21 18:10:00|14151.9|14150.4|14152.4|14151.5|14153.1|14152.2|14151|14149.9|349
1621620900000|2021-05-21 18:15:00|14152.3|14151.4|14153.6|14152.7|14153.9|14152.9|14150.7|14149.4|293
1621621200000|2021-05-21 18:20:00|14153.7|14152.8|14152.1|14151.2|14153.7|14152.8|14151.1|14149.9|332
1621621500000|2021-05-21 18:25:00|14152.2|14151.3|14153|14152.1|14153.1|14152.2|14151.6|14150.4|258
1621621800000|2021-05-21 18:30:00|14153.1|14152.2|14154.8|14153.9|14155|14154.1|14152|14151|248
1621622100000|2021-05-21 18:35:00|14154.9|14154|14151.6|14150.7|14154.9|14154|14150.6|14149.6|404
1621622400000|2021-05-21 18:40:00|14151.7|14150.8|14152.7|14151.8|14153.9|14152.8|14151.6|14150.7|379
1621622700000|2021-05-21 18:45:00|14153.7|14152.2|14153.6|14152.7|14155.3|14154.4|14152.6|14151.7|267
1621623000000|2021-05-21 18:50:00|14153.7|14152.8|14154.9|14154|14155.2|14154.1|14153.4|14152.2|184
1621623300000|2021-05-21 18:55:00|14155|14154.1|14155.8|14154.9|14158.2|14157.3|14154.8|14153.9|325
1621623600000|2021-05-21 19:00:00|14156|14155.1|14152.1|14150.6|14156.5|14155.2|14151.6|14150.4|420
1621623900000|2021-05-21 19:05:00|14152|14150.5|14152.6|14151.7|14153.5|14152.4|14151.1|14150.1|311
1621624200000|2021-05-21 19:10:00|14152.9|14151.4|14158.3|14156.8|14159.2|14158|14152.7|14151.4|454
1621624500000|2021-05-21 19:15:00|14157.8|14156.9|14158.4|14156.9|14159.3|14158|14157.2|14156.3|343
1621624800000|2021-05-21 19:20:00|14158.3|14156.8|14159|14157.5|14159.4|14157.9|14157.8|14156.6|223
1621625100000|2021-05-21 19:25:00|14159.1|14157.6|14158.5|14157|14161.1|14159.6|14157.6|14156.3|351
1621625400000|2021-05-21 19:30:00|14158.6|14157.1|14157.2|14155.7|14159|14157.5|14155.7|14154.3|506
1621625700000|2021-05-21 19:35:00|14157.3|14155.8|14156.6|14155.1|14158.9|14157.4|14156.3|14154.9|395
1621626000000|2021-05-21 19:40:00|14156.8|14155.3|14155.8|14154.3|14156.8|14155.3|14154.7|14153.2|300
1621626300000|2021-05-21 19:45:00|14156|14154.5|14158.3|14156.8|14158.4|14156.9|14154.9|14153.4|440
1621626600000|2021-05-21 19:50:00|14158.2|14156.7|14158.5|14157|14160.4|14158.9|14157.3|14155.8|509
1621626900000|2021-05-21 19:55:00|14158.6|14157.1|14154.8|14153.3|14159.4|14157.9|14153.8|14152.5|487
1621627200000|2021-05-21 20:00:00|14155|14153.5|14156.4|14154.9|14157|14155.5|14154.5|14153.1|428
1621627500000|2021-05-21 20:05:00|14156.7|14155.2|14156.1|14154.6|14158.3|14156.8|14155.4|14153.9|241
1621627800000|2021-05-21 20:10:00|14156.2|14154.7|14155.2|14153.7|14156.6|14155.1|14154.5|14153.1|273
1621628100000|2021-05-21 20:15:00|14155.1|14153.6|14154.2|14152.7|14155.4|14154|14153.8|14152.3|181
1621628400000|2021-05-21 20:20:00|14153.9|14153|14153.1|14151.6|14154.2|14153|14152.3|14151|242
1621628700000|2021-05-21 20:25:00|14153.2|14151.7|14153.8|14152.9|14154.9|14153.4|14152.1|14150.6|140
1621629000000|2021-05-21 20:30:00|14154.4|14152.6|14153|14151.5|14154.4|14152.9|14152.5|14151.3|119
1621629300000|2021-05-21 20:35:00|14153.1|14151.6|14150.2|14148.7|14153.2|14151.7|14149.4|14148|173
1621629600000|2021-05-21 20:40:00|14150.3|14148.8|14151.6|14150.1|14153.1|14151.6|14149.9|14148.4|192
1621629900000|2021-05-21 20:45:00|14151.7|14150.2|14151|14149.5|14153.2|14151.7|14149|14147.5|505
1621630200000|2021-05-21 20:50:00|14150.6|14149.1|14151.2|14149.7|14151.8|14150.3|14148.2|14146.7|741
1621630500000|2021-05-21 20:55:00|14151.3|14149.8|14156.1|14146.1|14160|14152.9|14151.3|14143.8|509
1621800000000|2021-05-23 20:00:00|14168|14148|14168.5|14148.5|14168.5|14148.5|14167.1|14147.1|16
1621800300000|2021-05-23 20:05:00|14167.6|14147.6|14168.5|14148.5|14168.5|14148.5|14167.5|14147.5|13
1621800600000|2021-05-23 20:10:00|14167.6|14147.6|14168.5|14148.5|14168.5|14148.5|14167.5|14147.5|8
1621800900000|2021-05-23 20:15:00|14167.2|14147.2|14168|14148|14168|14148|14167.1|14147.1|12
1621801200000|2021-05-23 20:20:00|14167.1|14147.1|14168.5|14148.5|14168.5|14148.5|14167|14147|6
1621801500000|2021-05-23 20:25:00|14168|14148|14167|14147|14168.6|14148.6|14167|14147|15
1621801800000|2021-05-23 20:30:00|14167.1|14147.1|14167.7|14147.7|14168|14148|14167|14147|9
1621802100000|2021-05-23 20:35:00|14168|14148|14168|14148|14168|14148|14167.1|14147.1|5
1621802400000|2021-05-23 20:40:00|14167.2|14147.2|14168|14148|14168.9|14148.9|14167.1|14147.1|10
1621802700000|2021-05-23 20:45:00|14168.5|14148.5|14168|14148|14168.5|14148.5|14167.1|14147.1|6
1621803000000|2021-05-23 20:50:00|14167.2|14147.2|14167.2|14147.2|14168.5|14148.5|14167.2|14147.2|9
1621803300000|2021-05-23 20:55:00|14168.3|14148.3|14168|14148|14169.7|14149.7|14167.1|14147.1|24
1621803600000|2021-05-23 21:00:00|14167.1|14147.1|14168.1|14148.1|14168.5|14148.5|14167.1|14147.1|19
1621803900000|2021-05-23 21:05:00|14168.2|14148.2|14167.1|14147.1|14175.6|14155.6|14158|14138|47
1621804200000|2021-05-23 21:10:00|14167.2|14147.2|14164.2|14144.2|14171|14152.2|14162.7|14142.7|110
1621804500000|2021-05-23 21:15:00|14170.1|14151.6|14172.5|14152.5|14173|14153|14164.7|14144.7|135
1621804800000|2021-05-23 21:20:00|14172.4|14152.4|14172.2|14152.2|14173.4|14154.7|14161.1|14142.1|123
1621805100000|2021-05-23 21:25:00|14170.6|14150.6|14170.9|14150.9|14172.5|14153.4|14158.2|14140.6|162
1621805400000|2021-05-23 21:30:00|14171|14151|14168.3|14148.3|14171.2|14151.2|14166.9|14146.9|94
1621805700000|2021-05-23 21:35:00|14168.4|14148.4|14168.4|14148.4|14171|14151|14167.5|14147.5|66
1621806000000|2021-05-23 21:40:00|14168.6|14148.6|14168.6|14148.6|14170|14150|14168|14148|63
1621806300000|2021-05-23 21:45:00|14168.8|14148.8|14161|14151.1|14168.8|14157.4|14153.7|14143.7|179
1621806600000|2021-05-23 21:50:00|14159.9|14149.9|14159.6|14149.6|14162.2|14152.2|14146.8|14138.9|223
1621806900000|2021-05-23 21:55:00|14159.8|14149.8|14160.4|14150.4|14162|14152|14159.4|14149.4|98
1621807200000|2021-05-23 22:00:00|14159|14149|14148.7|14147.2|14162.5|14152.5|14145.2|14138.5|431
1621807500000|2021-05-23 22:05:00|14148.8|14147.3|14146.7|14145.2|14152.5|14147.6|14145|14141.4|311
1621807800000|2021-05-23 22:10:00|14146.8|14145.3|14145.2|14143.7|14151.4|14146.1|14145|14141.6|408
1621808100000|2021-05-23 22:15:00|14145.3|14143.8|14141|14139.5|14145.4|14143.9|14139.9|14138.4|771
1621808400000|2021-05-23 22:20:00|14141.1|14139.6|14142.5|14141|14142.5|14141|14141|14139.5|362
1621808700000|2021-05-23 22:25:00|14142.4|14140.9|14143.5|14142|14144.4|14142.9|14141.9|14140.4|415
1621809000000|2021-05-23 22:30:00|14143.8|14142.3|14141.6|14140.1|14143.8|14142.3|14141|14139.5|520
1621809300000|2021-05-23 22:35:00|14141.7|14140.2|14142.1|14140.6|14143.7|14142.2|14140.8|14139.7|219
1621809600000|2021-05-23 22:40:00|14142.2|14140.7|14144.5|14143|14144.8|14143.3|14142|14140.5|183
1621809900000|2021-05-23 22:45:00|14144.6|14143.1|14144.6|14143.1|14146.7|14145.2|14144.1|14142.6|208
1621810200000|2021-05-23 22:50:00|14144.7|14143.2|14143.1|14141.6|14145.3|14143.8|14142.6|14141.1|180
1621810500000|2021-05-23 22:55:00|14143|14141.5|14142.8|14141.3|14143.6|14142.1|14142.2|14140.7|145
1621810800000|2021-05-23 23:00:00|14142.9|14141.4|14143.1|14141.6|14145|14143.5|14142.6|14141.1|262
1621811100000|2021-05-23 23:05:00|14143.2|14141.7|14147.1|14145.6|14147.6|14146.1|14142.1|14140.6|237
1621811400000|2021-05-23 23:10:00|14147|14145.5|14144.9|14143.4|14148.2|14146.7|14144.8|14143.3|220
1621811700000|2021-05-23 23:15:00|14145|14143.5|14146|14144.5|14146.3|14144.8|14144.2|14142.7|238
1621812000000|2021-05-23 23:20:00|14145.7|14144.2|14145.1|14143.6|14146.7|14145.2|14145|14143.5|169
1621812300000|2021-05-23 23:25:00|14145|14143.5|14144.7|14143.2|14145.6|14144.1|14143.7|14142.2|192
1621812600000|2021-05-23 23:30:00|14144.6|14143.1|14142.3|14140.8|14145.3|14143.8|14141.6|14140.1|339
1621812900000|2021-05-23 23:35:00|14142.2|14140.7|14144.7|14143.2|14145.1|14143.6|14141.8|14140.6|304
1621813200000|2021-05-23 23:40:00|14144.6|14143.1|14144.5|14143|14146.1|14144.8|14144.2|14142.9|325
1621813500000|2021-05-23 23:45:00|14144.4|14142.9|14141.5|14140|14144.4|14142.9|14141|14139.5|278
1621813800000|2021-05-23 23:50:00|14141.9|14140.4|14142.4|14140.9|14143.6|14142.4|14140.9|14139.5|264
1621814100000|2021-05-23 23:55:00|14142.3|14140.8|14141|14139.5|14143.1|14141.9|14140.6|14139.4|257
1621814400000|2021-05-24 00:00:00|14141.5|14140|14141.8|14140.3|14142.9|14141.5|14138|14136.5|813
1621814700000|2021-05-24 00:05:00|14141.5|14140.6|14147|14145.5|14147.4|14145.9|14141.5|14140.5|441
1621815000000|2021-05-24 00:10:00|14146.9|14145.4|14150.9|14149.4|14152.5|14151|14146.4|14144.9|505
1621815300000|2021-05-24 00:15:00|14151|14149.5|14151.7|14150.2|14153|14151.5|14149.5|14148.3|496
1621815600000|2021-05-24 00:20:00|14151.6|14150.1|14151.9|14150.4|14153.1|14151.9|14150.7|14149.2|348
1621815900000|2021-05-24 00:25:00|14152.1|14150.6|14149.3|14148.4|14152.3|14150.9|14147.6|14146.1|377
1621816200000|2021-05-24 00:30:00|14149.2|14148.3|14147.2|14145.7|14150|14148.5|14145.8|14144.3|566
1621816500000|2021-05-24 00:35:00|14147.1|14145.6|14146|14144.5|14147.9|14146.6|14144.6|14143.1|500
1621816800000|2021-05-24 00:40:00|14146.3|14144.8|14145.4|14143.9|14147.4|14145.9|14144.5|14143|319
1621817100000|2021-05-24 00:45:00|14145.7|14144.2|14146|14144.5|14147.3|14145.8|14143.7|14142.2|549
1621817400000|2021-05-24 00:50:00|14145.9|14144.4|14144.2|14142.7|14148.6|14147.1|14143.6|14142.2|666
1621817700000|2021-05-24 00:55:00|14144.1|14142.6|14142.3|14140.8|14145.7|14144.2|14141.8|14140.3|605
1621818000000|2021-05-24 01:00:00|14142.2|14140.7|14146.2|14144.7|14148.8|14147.3|14142.2|14140.7|979
1621818300000|2021-05-24 01:05:00|14145.9|14145|14147.6|14146.1|14148.4|14146.9|14144.5|14143|682
1621818600000|2021-05-24 01:10:00|14147.3|14145.8|14144.2|14142.7|14147.6|14146.2|14142.8|14141.4|427
1621818900000|2021-05-24 01:15:00|14144.3|14142.8|14140.8|14139.3|14146.8|14145.3|14140|14138.5|556
1621819200000|2021-05-24 01:20:00|14140.6|14139.1|14138.6|14137.7|14141.3|14139.9|14138.5|14137|842
1621819500000|2021-05-24 01:25:00|14138.8|14137.9|14138.8|14137.3|14140.2|14138.7|14136.9|14135.4|796
1621819800000|2021-05-24 01:30:00|14138.7|14137.2|14141.1|14139.6|14142.7|14141.2|14138|14136.6|821
1621820100000|2021-05-24 01:35:00|14140.8|14139.9|14138.3|14136.8|14142.4|14140.9|14137.7|14136.2|726
1621820400000|2021-05-24 01:40:00|14138.1|14137.2|14142.5|14141|14143|14141.5|14137.8|14136.5|570
1621820700000|2021-05-24 01:45:00|14142.6|14141.1|14142|14141.1|14143.3|14142|14140.4|14138.9|654
1621821000000|2021-05-24 01:50:00|14141.9|14141|14145.1|14143.6|14145.3|14144.1|14141.3|14139.8|635
1621821300000|2021-05-24 01:55:00|14145.2|14143.7|14143|14141.5|14145.5|14144.1|14141.5|14140|692
1621821600000|2021-05-24 02:00:00|14143.4|14141.9|14143.9|14142.4|14145.3|14144.1|14140.3|14138.8|853
1621821900000|2021-05-24 02:05:00|14144|14142.5|14144|14142.5|14145.6|14144.1|14142.5|14141|683
1621822200000|2021-05-24 02:10:00|14143.8|14142.3|14140.4|14138.9|14144|14142.6|14139.3|14137.8|626
1621822500000|2021-05-24 02:15:00|14140.2|14138.7|14138|14136.5|14141.5|14140.1|14137.9|14136.4|681
1621822800000|2021-05-24 02:20:00|14138.1|14136.6|14139.9|14139|14142.7|14141.2|14137.9|14136.4|578
1621823100000|2021-05-24 02:25:00|14140.2|14138.7|14142|14140.5|14142.3|14140.9|14139|14137.6|411
1621823400000|2021-05-24 02:30:00|14141.9|14140.4|14144|14143.1|14144.6|14143.1|14141|14139.6|536
1621823700000|2021-05-24 02:35:00|14144.3|14142.8|14144.3|14142.8|14145.9|14144.5|14142.8|14141.5|499
1621824000000|2021-05-24 02:40:00|14144.5|14143|14144.2|14142.7|14145.7|14144.3|14142.9|14141.4|476
1621824300000|2021-05-24 02:45:00|14144|14143.1|14143.9|14142.4|14144.8|14143.3|14142|14140.5|587
1621824600000|2021-05-24 02:50:00|14143.7|14142.2|14144.3|14142.8|14144.8|14143.3|14142.8|14141.3|456
1621824900000|2021-05-24 02:55:00|14144.4|14142.9|14145.3|14143.8|14146.5|14145|14142.4|14140.9|827
1621825200000|2021-05-24 03:00:00|14145.1|14143.6|14145.2|14143.7|14147.2|14145.7|14143.9|14142.4|724
1621825500000|2021-05-24 03:05:00|14145.3|14143.8|14143|14141.5|14147.6|14146.1|14142.8|14141.3|452
1621825800000|2021-05-24 03:10:00|14142.9|14141.4|14146.3|14144.8|14146.3|14145|14142.1|14140.8|428
1621826100000|2021-05-24 03:15:00|14146.2|14144.7|14145.4|14143.9|14146.3|14144.8|14144|14142.5|354
1621826400000|2021-05-24 03:20:00|14145.1|14144.2|14145.4|14143.9|14147.4|14146.1|14144.1|14142.6|475
1621826700000|2021-05-24 03:25:00|14145.3|14143.8|14145.3|14143.8|14146.3|14145|14144.7|14143.2|301
1621827000000|2021-05-24 03:30:00|14145.4|14143.9|14147.2|14145.7|14147.9|14146.7|14145.1|14143.7|359
1621827300000|2021-05-24 03:35:00|14147.1|14145.6|14146.4|14144.9|14148.3|14146.8|14146|14144.5|239
1621827600000|2021-05-24 03:40:00|14146.3|14144.8|14146.4|14144.9|14146.9|14145.6|14145.1|14143.6|327
1621827900000|2021-05-24 03:45:00|14146.5|14145|14145.2|14143.7|14147.4|14146|14144.8|14143.3|364
1621828200000|2021-05-24 03:50:00|14145.1|14143.6|14145.5|14144|14146.3|14144.9|14144.3|14142.8|311
1621828500000|2021-05-24 03:55:00|14145.4|14143.9|14146.3|14144.8|14146.4|14145.2|14144.7|14143.5|314
1621828800000|2021-05-24 04:00:00|14146.2|14144.7|14149.2|14148.3|14149.6|14148.4|14145|14143.8|292
1621829100000|2021-05-24 04:05:00|14149.5|14148|14149.7|14148.2|14150.6|14149.4|14148|14147.1|317
1621829400000|2021-05-24 04:10:00|14149.8|14148.3|14150.3|14148.8|14151.2|14149.8|14149.7|14148.3|199
1621829700000|2021-05-24 04:15:00|14150.2|14148.7|14149.9|14148.4|14151|14149.5|14149.1|14147.7|245
1621830000000|2021-05-24 04:20:00|14150|14148.5|14150.2|14148.7|14150.5|14149.2|14148.9|14147.6|189
1621830300000|2021-05-24 04:25:00|14150.1|14148.6|14149.5|14148|14150.4|14149.2|14147.8|14146.6|402
1621830600000|2021-05-24 04:30:00|14149.4|14147.9|14148.4|14146.9|14150|14149.1|14147.2|14145.8|344
1621830900000|2021-05-24 04:35:00|14148.1|14146.6|14149.4|14147.9|14150.5|14149.2|14148|14146.5|242
1621831200000|2021-05-24 04:40:00|14149.3|14147.8|14150.3|14148.8|14150.6|14149.1|14149.1|14147.6|182
1621831500000|2021-05-24 04:45:00|14150.2|14148.7|14150.3|14148.8|14150.4|14149.2|14148.3|14146.8|202
1621831800000|2021-05-24 04:50:00|14150.4|14148.9|14149.3|14147.8|14150.5|14149.4|14148.8|14147.4|221
1621832100000|2021-05-24 04:55:00|14149.4|14147.9|14148.9|14148|14149.5|14148.3|14148|14146.7|236
1621832400000|2021-05-24 05:00:00|14149.2|14147.7|14150.1|14149.2|14150.5|14149.3|14148.9|14147.6|319
1621832700000|2021-05-24 05:05:00|14150.2|14149.3|14153.5|14152|14154.6|14153.1|14149.7|14148.4|392
1621833000000|2021-05-24 05:10:00|14153.4|14151.9|14153.7|14152.2|14154.6|14153.2|14152.6|14151.4|337
1621833300000|2021-05-24 05:15:00|14153.8|14152.3|14154.3|14152.8|14155.2|14153.9|14152.3|14150.8|362
1621833600000|2021-05-24 05:20:00|14154.4|14152.9|14154.4|14152.9|14154.5|14153.3|14153.1|14151.6|309
1621833900000|2021-05-24 05:25:00|14154.3|14152.8|14157.4|14155.9|14158|14156.5|14154.1|14152.6|443
1621834200000|2021-05-24 05:30:00|14157.1|14155.6|14154.6|14153.1|14157.5|14156|14153.2|14151.9|424
1621834500000|2021-05-24 05:35:00|14154.7|14153.2|14156.1|14155.2|14156.5|14155.4|14153.3|14152.3|440
1621834800000|2021-05-24 05:40:00|14156|14155.1|14154|14153.1|14156.9|14156|14153.4|14152.2|418
1621835100000|2021-05-24 05:45:00|14154.3|14152.8|14153.3|14151.8|14156.3|14155.2|14153.1|14151.7|521
1621835400000|2021-05-24 05:50:00|14153.4|14151.9|14154.6|14153.1|14155.1|14153.9|14152.2|14150.8|447
1621835700000|2021-05-24 05:55:00|14154.3|14153.4|14158.6|14157.1|14159.9|14158.4|14154.3|14152.9|499
1621836000000|2021-05-24 06:00:00|14158.4|14156.9|14154.4|14153.5|14160.5|14159.3|14154.4|14153.5|656
1621836300000|2021-05-24 06:05:00|14154.2|14153.3|14153|14152.1|14156.4|14155.1|14151.4|14150|545
1621836600000|2021-05-24 06:10:00|14153.2|14151.7|14157.1|14155.6|14157.2|14155.8|14151.2|14150.1|713
1621836900000|2021-05-24 06:15:00|14156.8|14155.9|14157.2|14155.7|14158.4|14157.5|14155.2|14153.7|586
1621837200000|2021-05-24 06:20:00|14157.3|14155.8|14160.2|14158.7|14162.9|14162|14156.8|14155.4|566
1621837500000|2021-05-24 06:25:00|14159.6|14158.1|14156.2|14154.7|14160.6|14159.1|14155.8|14154.3|578
1621837800000|2021-05-24 06:30:00|14156.3|14154.8|14156.6|14155.7|14159.1|14157.7|14154.3|14152.9|648
1621838100000|2021-05-24 06:35:00|14156.9|14155.4|14154.6|14153.1|14158.2|14157|14151.7|14150.4|577
1621838400000|2021-05-24 06:40:00|14154.7|14153.2|14154.2|14152.7|14158.4|14157.5|14153.1|14151.8|627
1621838700000|2021-05-24 06:45:00|14154.3|14152.8|14154.9|14153.4|14156.3|14155.1|14152.3|14150.8|497
1621839000000|2021-05-24 06:50:00|14154.6|14153.7|14157.1|14155.6|14157.5|14156.1|14151.5|14150.6|521
1621839300000|2021-05-24 06:55:00|14157|14155.5|14152.1|14151.2|14157.6|14156.5|14151.6|14150.4|688
1621839600000|2021-05-24 07:00:00|14152.3|14151.4|14148.1|14147.2|14153.7|14152.7|14147.5|14146.5|753
1621839900000|2021-05-24 07:05:00|14148.2|14147.3|14150|14148.5|14152.9|14152|14146.6|14145.6|781
1621840200000|2021-05-24 07:10:00|14149.7|14148.8|14153.9|14153|14155.1|14154.1|14149.4|14148.3|726
1621840500000|2021-05-24 07:15:00|14154|14153.1|14162.8|14161.9|14163.4|14162.4|14152.9|14152|616
1621840800000|2021-05-24 07:20:00|14162.9|14162|14161.3|14160.4|14163|14162.1|14158|14157.1|659
1621841100000|2021-05-24 07:25:00|14161.2|14160.3|14163.9|14163|14165.5|14164.1|14157.6|14156.7|713
1621841400000|2021-05-24 07:30:00|14164|14163.1|14167|14165.5|14168.4|14167.3|14163|14162.1|666
1621841700000|2021-05-24 07:35:00|14166.9|14165.4|14163.6|14162.7|14167.2|14166.2|14162.1|14161.2|657
1621842000000|2021-05-24 07:40:00|14163.7|14162.8|14161.9|14161|14166.5|14165.4|14161.7|14160.8|605
1621842300000|2021-05-24 07:45:00|14162|14161.1|14168.1|14166.6|14168.5|14167.6|14162|14160.9|656
1621842600000|2021-05-24 07:50:00|14168|14166.5|14170.9|14170|14171.5|14170.3|14166.3|14165|542
1621842900000|2021-05-24 07:55:00|14170.8|14169.9|14168.2|14166.7|14172.2|14171.3|14166.2|14165.3|773
1621843200000|2021-05-24 08:00:00|14168.1|14166.6|14167.8|14166.9|14170.5|14169.3|14165.8|14164.6|694
1621843500000|2021-05-24 08:05:00|14167.9|14167|14166.6|14165.7|14168.7|14167.8|14165.1|14164.2|592
1621843800000|2021-05-24 08:10:00|14166.7|14165.8|14163.8|14162.9|14169|14168.1|14163.7|14162.7|714
1621844100000|2021-05-24 08:15:00|14163.7|14162.8|14160.8|14159.3|14167.8|14166.8|14158.9|14157.6|671
1621844400000|2021-05-24 08:20:00|14160.7|14159.2|14159|14158.1|14161|14160|14156.1|14155|710
1621844700000|2021-05-24 08:25:00|14159.1|14158.2|14157.2|14155.7|14159.5|14158.6|14156|14154.8|636
1621845000000|2021-05-24 08:30:00|14157.5|14156|14144.9|14144|14157.5|14156.6|14144.6|14143.3|873
1621845300000|2021-05-24 08:35:00|14144.8|14143.9|14120.1|14118.6|14145.5|14144.6|14112.3|14110.4|1486
1621845600000|2021-05-24 08:40:00|14120|14118.5|14133|14132.1|14136.7|14135.2|14118.6|14117.1|1051
1621845900000|2021-05-24 08:45:00|14132.5|14131.6|14137.1|14136.2|14137.8|14136.6|14130.9|14129.7|901
1621846200000|2021-05-24 08:50:00|14137.4|14135.9|14135.9|14135|14140.1|14139|14133.7|14132.8|897
1621846500000|2021-05-24 08:55:00|14136|14135.1|14139.1|14137.6|14141.2|14140|14135|14134.1|868
1621846800000|2021-05-24 09:00:00|14139|14137.5|14139.2|14138.3|14141.5|14140.3|14132.2|14131|943
1621847100000|2021-05-24 09:05:00|14139.3|14138.4|14140.4|14139.5|14143.5|14142.1|14136.7|14135.5|816
1621847400000|2021-05-24 09:10:00|14140.5|14139.6|14139.5|14138|14145.5|14144.2|14139.5|14138|712
1621847700000|2021-05-24 09:15:00|14139.6|14138.1|14133.5|14132|14141.6|14140.5|14133.2|14131.7|1021
1621848000000|2021-05-24 09:20:00|14133.4|14131.9|14136.3|14134.8|14139.2|14137.9|14133.4|14131.9|744
1621848300000|2021-05-24 09:25:00|14136.1|14135.2|14129.2|14128.3|14138.3|14137.2|14129.1|14127.8|660
1621848600000|2021-05-24 09:30:00|14129.1|14128.2|14128.1|14126.6|14130.2|14129.1|14126|14124.9|887
1621848900000|2021-05-24 09:35:00|14127.9|14127|14126.6|14125.7|14128.4|14127.2|14123.5|14122.5|836
1621849200000|2021-05-24 09:40:00|14126.8|14125.3|14130.8|14129.9|14131|14130.1|14125.8|14124.4|805
1621849500000|2021-05-24 09:45:00|14130.9|14130|14130.2|14129.3|14132.9|14131.7|14126.1|14124.9|832
1621849800000|2021-05-24 09:50:00|14130.1|14129.2|14132.7|14131.2|14133.3|14132.3|14129.6|14128.6|944
1621850100000|2021-05-24 09:55:00|14132.6|14131.1|14136.7|14135.2|14137.1|14135.9|14128.8|14127.9|796
1621850400000|2021-05-24 10:00:00|14136.8|14135.3|14132|14131.1|14137.3|14136.1|14129.2|14127.7|909
1621850700000|2021-05-24 10:05:00|14131.8|14130.9|14128.2|14126.7|14133.3|14132.3|14126.2|14125.1|738
1621851000000|2021-05-24 10:10:00|14128.1|14126.6|14127.8|14126.9|14131.3|14130.2|14124.5|14123.3|956
1621851300000|2021-05-24 10:15:00|14128.1|14126.6|14126.5|14125.6|14130.6|14129.3|14126.3|14125.1|698
1621851600000|2021-05-24 10:20:00|14126.4|14125.5|14128.8|14127.9|14129.2|14128|14125.1|14123.6|627
1621851900000|2021-05-24 10:25:00|14128.6|14127.7|14125.8|14124.9|14130.2|14129|14124|14122.7|813
1621852200000|2021-05-24 10:30:00|14126.3|14124.8|14121.8|14120.3|14126.4|14124.9|14119.4|14118.3|914
1621852500000|2021-05-24 10:35:00|14121.7|14120.2|14126.9|14126|14127.6|14126.3|14121.1|14119.8|725
1621852800000|2021-05-24 10:40:00|14127|14126.1|14134.7|14133.2|14135.4|14134.1|14126.9|14125.7|799
1621853100000|2021-05-24 10:45:00|14134.4|14133.5|14133.4|14131.9|14136.2|14135.1|14131.9|14130.6|563
1621853400000|2021-05-24 10:50:00|14133.5|14132|14131.9|14131|14135.2|14134.2|14131.2|14129.7|557
1621853700000|2021-05-24 10:55:00|14132|14131.1|14129.1|14128.2|14133.4|14132.2|14124.9|14123.8|890
1621854000000|2021-05-24 11:00:00|14129.5|14128.6|14127.8|14126.9|14131.6|14130.3|14123.6|14122.5|802
1621854300000|2021-05-24 11:05:00|14127.9|14127|14130.2|14128.7|14135.4|14134.1|14127.2|14125.7|867
1621854600000|2021-05-24 11:10:00|14130.1|14128.6|14131.7|14130.8|14132.8|14131.6|14129.1|14128|686
1621854900000|2021-05-24 11:15:00|14132|14130.5|14129.6|14128.7|14133.9|14132.7|14129.4|14128.3|619
1621855200000|2021-05-24 11:20:00|14129.5|14128.6|14128.9|14128|14131.7|14130.8|14128|14126.7|552
1621855500000|2021-05-24 11:25:00|14129.3|14127.8|14125|14123.5|14129.3|14127.9|14124.2|14122.7|749
1621855800000|2021-05-24 11:30:00|14125.1|14123.6|14129.9|14128.4|14131.1|14129.6|14125|14123.5|511
1621856100000|2021-05-24 11:35:00|14129.3|14127.8|14128.5|14127.6|14129.3|14128.2|14123.1|14122|532
1621856400000|2021-05-24 11:40:00|14128.4|14127.5|14127.8|14126.9|14130.1|14129.1|14126.6|14125.4|467
1621856700000|2021-05-24 11:45:00|14128.1|14127.2|14127.7|14126.8|14130.5|14129.3|14126.8|14125.5|490
1621857000000|2021-05-24 11:50:00|14127.6|14126.7|14123.9|14122.4|14127.7|14126.8|14120.7|14119.6|686
1621857300000|2021-05-24 11:55:00|14124|14122.5|14124.5|14123|14126.8|14125.6|14120.3|14119.3|806
1621857600000|2021-05-24 12:00:00|14124.6|14123.1|14123.6|14122.1|14127.3|14125.8|14122.7|14121.4|552
1621857900000|2021-05-24 12:05:00|14123.7|14122.2|14128.7|14127.2|14130.1|14128.8|14123.7|14122.2|483
1621858200000|2021-05-24 12:10:00|14128.4|14127.5|14133.8|14132.9|14134.4|14133.3|14128.1|14127|797
1621858500000|2021-05-24 12:15:00|14133.9|14133|14134.6|14133.1|14135.4|14134|14131.1|14129.8|664
1621858800000|2021-05-24 12:20:00|14134.5|14133.6|14136.4|14134.9|14138.3|14136.8|14133|14131.8|624
1621859100000|2021-05-24 12:25:00|14136.5|14135|14142.2|14140.7|14142.6|14141.1|14134.9|14133.7|613
1621859400000|2021-05-24 12:30:00|14142.3|14140.8|14143.3|14141.8|14144.5|14143|14138.7|14137.4|565
1621859700000|2021-05-24 12:35:00|14143.2|14141.7|14140.9|14139.4|14146.4|14145.2|14140.3|14139.1|534
1621860000000|2021-05-24 12:40:00|14141|14139.5|14143.1|14141.6|14145.2|14144.1|14140.9|14139.5|572
1621860300000|2021-05-24 12:45:00|14143|14141.5|14143.7|14142.8|14147|14145.8|14141.6|14140.3|590
1621860600000|2021-05-24 12:50:00|14143.6|14142.7|14145.6|14144.7|14146.2|14145|14141.7|14140.6|471
1621860900000|2021-05-24 12:55:00|14145.7|14144.8|14145.1|14143.6|14145.8|14144.8|14140.8|14139.6|548
1621861200000|2021-05-24 13:00:00|14144.8|14143.9|14144.1|14143.2|14150.3|14149|14143.5|14142|707
1621861500000|2021-05-24 13:05:00|14143.9|14143|14144.8|14143.3|14147.7|14146.2|14143.4|14142.2|619
1621861800000|2021-05-24 13:10:00|14144.2|14142.7|14139.7|14138.8|14144.2|14142.7|14139.5|14138.2|637
1621862100000|2021-05-24 13:15:00|14139.6|14138.7|14138.7|14137.2|14141.3|14140.1|14136.8|14135.6|555
1621862400000|2021-05-24 13:20:00|14138.2|14137.3|14138.1|14136.6|14139.8|14138.5|14135.8|14134.4|491
1621862700000|2021-05-24 13:25:00|14138.2|14136.7|14149.6|14148.7|14150.4|14149.3|14136.6|14135.4|506
1621863000000|2021-05-24 13:30:00|14150|14149.1|14148.2|14146.7|14152.1|14151.2|14145|14143.5|668
1621863300000|2021-05-24 13:35:00|14147.7|14146.8|14158.9|14158|14160.3|14158.8|14146.7|14145.5|719
1621863600000|2021-05-24 13:40:00|14159|14158.1|14157.9|14157|14161.9|14160.7|14154.3|14153|834
1621863900000|2021-05-24 13:45:00|14158|14157.1|14162.2|14160.7|14162.2|14160.7|14156.1|14155.2|826
1621864200000|2021-05-24 13:50:00|14162.1|14160.6|14163.1|14162.2|14165.2|14163.9|14160.3|14159.4|858
1621864500000|2021-05-24 13:55:00|14163.3|14162.4|14163.1|14162.2|14164.3|14162.9|14159.7|14158.8|909
1621864800000|2021-05-24 14:00:00|14162.8|14161.9|14164.2|14163.3|14168.3|14167.4|14162.7|14161.4|905
1621865100000|2021-05-24 14:05:00|14164.3|14163.4|14165.4|14164.5|14168.6|14167.6|14162.4|14161.2|743
1621865400000|2021-05-24 14:10:00|14165.6|14164.7|14160.7|14159.8|14166.7|14165.6|14158|14157.1|685
1621865700000|2021-05-24 14:15:00|14160.6|14159.7|14161.9|14161|14163.7|14162.8|14159.2|14158.2|769
1621866000000|2021-05-24 14:20:00|14162.2|14161.3|14159.8|14158.9|14163.5|14162.6|14159.6|14158.7|645
1621866300000|2021-05-24 14:25:00|14159.9|14159|14157.7|14156.8|14161.2|14160.3|14156.4|14155.4|562
1621866600000|2021-05-24 14:30:00|14157.9|14157|14156.5|14155.6|14161.1|14159.9|14156.2|14155|598
1621866900000|2021-05-24 14:35:00|14156.6|14155.7|14153.6|14152.7|14157.2|14156.2|14153.6|14152.4|490
1621867200000|2021-05-24 14:40:00|14153.7|14152.8|14160.3|14159.4|14161|14159.8|14153|14151.8|731
1621867500000|2021-05-24 14:45:00|14160.1|14159.2|14157.5|14156.6|14162|14160.8|14155.8|14154.9|704
1621867800000|2021-05-24 14:50:00|14157.6|14156.7|14155.5|14154.6|14158.5|14157.3|14150.8|14149.9|812
1621868100000|2021-05-24 14:55:00|14155.4|14154.5|14157.2|14156.3|14159.2|14158.1|14152.6|14151.6|902
1621868400000|2021-05-24 15:00:00|14157.5|14156.6|14157.9|14157|14161.6|14160.7|14156.7|14155.6|867
1621868700000|2021-05-24 15:05:00|14157.8|14156.9|14158.8|14157.9|14159.2|14158|14156.5|14155.4|622
1621869000000|2021-05-24 15:10:00|14158.6|14157.7|14155.7|14154.8|14161.1|14160.2|14155.1|14154.2|571
1621869300000|2021-05-24 15:15:00|14155.8|14154.9|14156.7|14155.8|14157.3|14156.4|14154.4|14153.5|522
1621869600000|2021-05-24 15:20:00|14156.6|14155.7|14158.6|14157.7|14159|14158|14155.5|14154.6|600
1621869900000|2021-05-24 15:25:00|14158.3|14157.4|14155.5|14154.6|14159.7|14158.8|14155.4|14154.5|637
1621870200000|2021-05-24 15:30:00|14155.4|14154.5|14153|14152.1|14158.1|14157.2|14151.7|14150.8|641
1621870500000|2021-05-24 15:35:00|14153.1|14152.2|14148.7|14147.2|14155.1|14154|14147.3|14146.1|622
1621870800000|2021-05-24 15:40:00|14148.4|14147.5|14148.7|14147.8|14150.3|14149.4|14145.6|14144.3|603
1621871100000|2021-05-24 15:45:00|14149|14148.1|14147.1|14145.6|14150|14148.9|14146.5|14145.3|548
1621871400000|2021-05-24 15:50:00|14147.3|14145.8|14148.1|14147.2|14150.5|14149.6|14145.1|14143.9|732
1621871700000|2021-05-24 15:55:00|14148|14147.1|14147.1|14146.2|14149|14148.1|14145.1|14144.2|594
1621872000000|2021-05-24 16:00:00|14147|14146.1|14150.8|14149.9|14151|14150.1|14146.7|14145.8|532
1621872300000|2021-05-24 16:05:00|14150.9|14150|14150|14149.1|14151.5|14150.6|14146.9|14145.8|483
1621872600000|2021-05-24 16:10:00|14149.9|14149|14149.7|14148.8|14151.1|14150.1|14149.3|14148.4|434
1621872900000|2021-05-24 16:15:00|14149.8|14148.9|14151|14150.1|14151.9|14151|14149.6|14148.7|389
1621873200000|2021-05-24 16:20:00|14151.6|14150.7|14150|14149.1|14151.8|14150.9|14148.8|14147.9|411
1621873500000|2021-05-24 16:25:00|14149.9|14149|14147.7|14146.8|14150.8|14149.8|14146.7|14145.8|483
1621873800000|2021-05-24 16:30:00|14147.8|14146.9|14150.9|14150|14151|14150.1|14147.6|14146.7|383
1621874100000|2021-05-24 16:35:00|14151|14150.1|14151.7|14150.8|14152.4|14151.5|14150.3|14149.4|372
1621874400000|2021-05-24 16:40:00|14151.6|14150.7|14152.4|14151.5|14153|14152.1|14149.6|14148.5|399
1621874700000|2021-05-24 16:45:00|14152.3|14151.4|14155.1|14154.2|14155.2|14154.3|14152|14151.1|434
1621875000000|2021-05-24 16:50:00|14155|14154.1|14155.4|14154.5|14156.3|14155.4|14153.7|14152.8|357
1621875300000|2021-05-24 16:55:00|14155.5|14154.6|14157.7|14156.8|14157.9|14157|14155.4|14154.5|313
1621875600000|2021-05-24 17:00:00|14157.5|14156.6|14152.8|14151.9|14158|14157.1|14150.8|14149.6|520
1621875900000|2021-05-24 17:05:00|14152.7|14151.8|14148.8|14147.9|14152.8|14151.8|14148.1|14147.2|437
1621876200000|2021-05-24 17:10:00|14148.7|14147.8|14150|14149.1|14152|14150.9|14148.2|14147.3|478
1621876500000|2021-05-24 17:15:00|14150.1|14149.2|14151.8|14150.3|14152.2|14151.3|14149.1|14148.2|341
1621876800000|2021-05-24 17:20:00|14151.6|14150.1|14153.7|14152.8|14154.8|14153.9|14151.3|14150.1|431
1621877100000|2021-05-24 17:25:00|14154|14153.1|14156.9|14156|14156.9|14156|14153.8|14152.9|295
1621877400000|2021-05-24 17:30:00|14156.8|14155.9|14158.2|14157.3|14158.8|14157.5|14154.6|14153.4|409
1621877700000|2021-05-24 17:35:00|14158.3|14157.4|14156.7|14155.8|14159.7|14158.5|14156.6|14155.5|406
1621878000000|2021-05-24 17:40:00|14156.6|14155.7|14156.6|14155.7|14158|14157.1|14155.6|14154.7|279
1621878300000|2021-05-24 17:45:00|14156.7|14155.8|14158.4|14157.5|14159.9|14158.8|14156.5|14155.6|358
1621878600000|2021-05-24 17:50:00|14158.5|14157.6|14159.7|14158.8|14159.8|14158.9|14157.5|14156.6|242
1621878900000|2021-05-24 17:55:00|14159.6|14158.7|14158.9|14157.4|14159.9|14159|14156.7|14155.6|400
1621879200000|2021-05-24 18:00:00|14158.8|14157.3|14158.9|14158|14158.9|14158|14156.1|14155.2|363
1621879500000|2021-05-24 18:05:00|14158.8|14157.9|14159.6|14158.7|14160.6|14159.7|14158.5|14157.4|321
1621879800000|2021-05-24 18:10:00|14159.7|14158.8|14159.6|14158.7|14160.5|14159.4|14158.5|14157.6|306
1621880100000|2021-05-24 18:15:00|14159.4|14158.5|14159.1|14158.2|14160.6|14159.7|14158.4|14157.5|305
1621880400000|2021-05-24 18:20:00|14159|14158.1|14159.8|14158.9|14159.9|14159|14158.2|14157.2|251
1621880700000|2021-05-24 18:25:00|14159.7|14158.8|14159.1|14158.2|14160|14159.1|14158.3|14157.4|233
1621881000000|2021-05-24 18:30:00|14159.2|14158.3|14157.7|14156.8|14159.8|14158.9|14156.5|14155.4|296
1621881300000|2021-05-24 18:35:00|14157.8|14156.9|14157.4|14156.5|14159.1|14158.2|14157.3|14156.4|188
1621881600000|2021-05-24 18:40:00|14157.5|14156.6|14157.9|14156.4|14157.9|14156.7|14156.1|14155.1|169
1621881900000|2021-05-24 18:45:00|14157.7|14156.8|14158.2|14157.3|14159|14158.1|14156.8|14155.9|338
1621882200000|2021-05-24 18:50:00|14158.4|14157.5|14158.6|14157.7|14159.7|14158.8|14157.5|14156.6|307
1621882500000|2021-05-24 18:55:00|14158.7|14157.8|14158.8|14157.9|14160|14159.1|14157.5|14156.6|393
1621882800000|2021-05-24 19:00:00|14158.9|14158|14158.8|14157.9|14160.2|14159|14158.4|14157.4|259
1621883100000|2021-05-24 19:05:00|14158.9|14158|14159.6|14158.7|14160.1|14159|14158.8|14157.5|209
1621883400000|2021-05-24 19:10:00|14159.5|14158.6|14159.8|14158.3|14161|14160|14158.5|14157.2|265
1621883700000|2021-05-24 19:15:00|14159.9|14158.4|14160.9|14159.4|14161.2|14159.8|14159.3|14158.1|170
1621884000000|2021-05-24 19:20:00|14160.8|14159.3|14158.8|14157.9|14161.9|14160.7|14158.5|14157.3|228
1621884300000|2021-05-24 19:25:00|14159|14158.1|14158.7|14157.8|14160.3|14159|14157.7|14156.8|283
1621884600000|2021-05-24 19:30:00|14158.6|14157.7|14158.5|14157.6|14159.1|14157.9|14157.5|14156.6|206
1621884900000|2021-05-24 19:35:00|14158.4|14157.5|14158.6|14157.7|14159.1|14158|14157.8|14156.3|261
1621885200000|2021-05-24 19:40:00|14158.7|14157.8|14158|14157.1|14159.5|14158.4|14157.4|14156|412
1621885500000|2021-05-24 19:45:00|14158.1|14157.2|14159.7|14158.8|14160.7|14159.6|14157.9|14156.8|313
1621885800000|2021-05-24 19:50:00|14159.6|14158.7|14157.6|14156.7|14159.6|14158.7|14157.5|14156.4|258
1621886100000|2021-05-24 19:55:00|14157.9|14157|14159.7|14158.8|14160.3|14159|14156.7|14155.8|468
1621886400000|2021-05-24 20:00:00|14159.5|14158.6|14157.1|14155.6|14159.6|14158.6|14156.7|14155.6|340
1621886700000|2021-05-24 20:05:00|14157|14155.5|14159.8|14158.9|14160.5|14159.4|14156.9|14155.5|211
1621887000000|2021-05-24 20:10:00|14159.9|14159|14159.3|14157.8|14160.5|14159.4|14158.2|14156.9|136
1621887300000|2021-05-24 20:15:00|14159.2|14157.7|14159.1|14157.6|14159.5|14158.2|14158.7|14157.4|86
1621887600000|2021-05-24 20:20:00|14159.3|14157.8|14155.9|14154.4|14159.3|14158.1|14154.9|14153.7|219
1621887900000|2021-05-24 20:25:00|14156|14154.5|14155.9|14154.4|14156.2|14155|14155.6|14154.4|96
1621888200000|2021-05-24 20:30:00|14156|14154.5|14155.5|14154.6|14156.2|14155.1|14155.3|14154.1|125
1621888500000|2021-05-24 20:35:00|14155.8|14154.3|14156|14154.5|14156.2|14154.9|14155.4|14154.1|165
1621888800000|2021-05-24 20:40:00|14155.9|14154.4|14154.9|14153.4|14156.3|14154.9|14154.5|14153.3|139
1621889100000|2021-05-24 20:45:00|14155|14153.5|14154.9|14153.4|14156.2|14154.7|14154.6|14153.1|252
1621889400000|2021-05-24 20:50:00|14155|14153.5|14155|14153.5|14156|14154.5|14154.5|14153|450
1621889700000|2021-05-24 20:55:00|14154.9|14153.4|14158.4|14155|14160.8|14156|14154.7|14148.3|701
1621890000000|2021-05-24 21:00:00|14158.7|14154.8|14159.5|14149.5|14160.3|14154.8|14158.7|14149.1|53
1621890300000|2021-05-24 21:05:00|14161|14151|14159.1|14149.1|14161.6|14151.6|14157.9|14147.9|188
1621890600000|2021-05-24 21:10:00|14159.4|14149.4|14156.7|14149.8|14160.9|14152.5|14152.7|14145.3|163
1621890900000|2021-05-24 21:15:00|14157.7|14147.7|14160.6|14150.6|14161.3|14155|14155.4|14146.8|194
1621891200000|2021-05-24 21:20:00|14160.8|14150.8|14158.5|14151.3|14161.6|14153.8|14156.3|14148.6|172
1621891500000|2021-05-24 21:25:00|14159|14151|14158.9|14150.5|14162.1|14154.9|14155.4|14148.4|246
1621891800000|2021-05-24 21:30:00|14158.6|14150.4|14159.8|14152.8|14160.5|14154.9|14156.9|14150|213
1621892100000|2021-05-24 21:35:00|14159.7|14152.6|14159.8|14153.4|14160.4|14154.6|14157.1|14150.6|182
1621892400000|2021-05-24 21:40:00|14159.3|14153.1|14159|14153|14160.5|14155.2|14156.8|14151.7|199
1621892700000|2021-05-24 21:45:00|14158.9|14153.4|14157.5|14153.3|14160|14154.3|14156.9|14152|224
1621893000000|2021-05-24 21:50:00|14158.4|14154.1|14157.6|14148.8|14161.6|14154.9|14156.4|14147.9|239
1621893300000|2021-05-24 21:55:00|14157.7|14148.6|14159.2|14150.9|14159.6|14155|14155.5|14148.4|500
1621893600000|2021-05-24 22:00:00|14159.7|14151.4|14157.1|14152.4|14160.4|14155.5|14155.9|14149.6|600
1621893900000|2021-05-24 22:05:00|14157.5|14152.6|14156.9|14153.7|14159|14156.2|14156.1|14152.6|320
1621894200000|2021-05-24 22:10:00|14157.1|14154|14156.3|14154.8|14158.1|14155.9|14156.1|14153.4|304
1621894500000|2021-05-24 22:15:00|14156.4|14154.9|14156.6|14155.1|14157.5|14156|14156|14153|214
1621894800000|2021-05-24 22:20:00|14156.4|14154.9|14157.7|14155|14158.1|14156.1|14156|14153.5|261
1621895100000|2021-05-24 22:25:00|14157.4|14155.1|14156.5|14154.2|14158|14155.7|14155.8|14153.4|228
1621895400000|2021-05-24 22:30:00|14156.1|14154.6|14157.9|14156.4|14160.3|14158.1|14155.9|14153.8|340
1621895700000|2021-05-24 22:35:00|14158|14156.5|14159.4|14157.3|14160.2|14157.9|14157.9|14156|285
1621896000000|2021-05-24 22:40:00|14159.1|14157.6|14159.8|14158.3|14160.7|14158.7|14159.1|14157.2|172
1621896300000|2021-05-24 22:45:00|14159.7|14158.2|14160.2|14157.8|14160.6|14158.6|14159.7|14157.5|157
1621896600000|2021-05-24 22:50:00|14160.3|14157.9|14156.9|14154.7|14160.7|14158.6|14156.7|14154.7|224
1621896900000|2021-05-24 22:55:00|14156.6|14154.8|14157.5|14155.3|14159.3|14156.9|14156.6|14154.3|267
1621897200000|2021-05-24 23:00:00|14157.4|14155.9|14158.1|14156.6|14158.3|14156.8|14156.8|14155.3|263
1621897500000|2021-05-24 23:05:00|14158.2|14156.7|14156|14154.5|14158.3|14156.8|14155.6|14154.1|282
1621897800000|2021-05-24 23:10:00|14156.1|14154.6|14156.5|14155|14157.5|14156|14155|14153.5|265
1621898100000|2021-05-24 23:15:00|14156.8|14155.3|14157|14155.5|14157.3|14156|14155.7|14154.3|266
1621898400000|2021-05-24 23:20:00|14157.1|14155.6|14158.8|14157.3|14159.1|14157.8|14156|14154.5|255
1621898700000|2021-05-24 23:25:00|14158.9|14157.4|14155.9|14154.4|14159.3|14157.9|14155.3|14153.8|299
1621899000000|2021-05-24 23:30:00|14156|14154.5|14157|14155.5|14158|14156.5|14156|14154.5|270
1621899300000|2021-05-24 23:35:00|14156.9|14155.4|14157.4|14155.9|14157.9|14156.5|14156.4|14155.2|157
1621899600000|2021-05-24 23:40:00|14157.5|14156|14156.2|14154.7|14157.9|14156.4|14155.9|14154.4|203
1621899900000|2021-05-24 23:45:00|14156.4|14154.9|14156.8|14155.3|14157.6|14156.3|14155.4|14154.2|217
1621900200000|2021-05-24 23:50:00|14156.9|14155.4|14158.2|14156.7|14159.7|14158.4|14156.8|14155.3|233
1621900500000|2021-05-24 23:55:00|14158.3|14156.8|14156.1|14154.6|14158.3|14156.8|14155.5|14154|304
1621900800000|2021-05-25 00:00:00|14155.9|14154.4|14155.6|14154.7|14157.4|14155.9|14153.2|14152|615
1621901100000|2021-05-25 00:05:00|14155.7|14154.8|14156.9|14155.4|14158.7|14157.6|14154.1|14153|460
1621901400000|2021-05-25 00:10:00|14157|14155.5|14159.3|14157.8|14159.4|14157.9|14155.5|14154.5|440
1621901700000|2021-05-25 00:15:00|14159.2|14157.7|14162.7|14161.8|14163.2|14162.1|14158.7|14157.5|481
1621902000000|2021-05-25 00:20:00|14162.8|14161.9|14162.4|14160.9|14164.6|14163.4|14161.7|14160.5|413
1621902300000|2021-05-25 00:25:00|14162.5|14161|14161|14159.5|14162.6|14161.2|14159.4|14158.2|414
1621902600000|2021-05-25 00:30:00|14160.9|14159.4|14162.2|14160.7|14162.6|14161.3|14159.8|14158.6|372
1621902900000|2021-05-25 00:35:00|14162.3|14160.8|14162.8|14161.3|14163.4|14162.2|14159.6|14158.7|426
1621903200000|2021-05-25 00:40:00|14162.9|14161.4|14162.7|14161.2|14165|14163.5|14161.2|14159.9|396
1621903500000|2021-05-25 00:45:00|14162.6|14161.1|14162.3|14160.8|14164|14162.5|14160.7|14159.4|488
1621903800000|2021-05-25 00:50:00|14162.1|14161.2|14165.2|14163.7|14166.1|14164.9|14160.9|14159.7|630
1621904100000|2021-05-25 00:55:00|14165.4|14163.9|14167.3|14166.4|14168.1|14166.9|14163|14162.1|582
1621904400000|2021-05-25 01:00:00|14167.4|14166.5|14169.6|14168.1|14171.2|14170.2|14166.4|14165.4|832
1621904700000|2021-05-25 01:05:00|14169.5|14168|14170.2|14168.7|14173.1|14171.8|14168.3|14167|640
1621905000000|2021-05-25 01:10:00|14170.1|14168.6|14174.1|14172.6|14176.1|14174.6|14169.3|14168.2|660
1621905300000|2021-05-25 01:15:00|14174.2|14172.7|14175.2|14173.7|14176.8|14175.3|14172.2|14170.8|650
1621905600000|2021-05-25 01:20:00|14175.1|14173.6|14172.9|14171.4|14175.2|14173.7|14170.5|14169|676
1621905900000|2021-05-25 01:25:00|14172.8|14171.3|14167.7|14166.2|14173|14172|14166.1|14165.2|615
1621906200000|2021-05-25 01:30:00|14167.5|14166.8|14172.8|14171.9|14174.9|14173.9|14165.3|14164.2|751
1621906500000|2021-05-25 01:35:00|14172.9|14172|14173.2|14171.7|14174.4|14172.9|14169.7|14168.8|753
1621906800000|2021-05-25 01:40:00|14173.1|14171.6|14173.1|14171.6|14173.9|14172.8|14170.3|14169.3|637
1621907100000|2021-05-25 01:45:00|14173.2|14171.7|14176.1|14174.6|14176.2|14175|14170.3|14169.2|611
1621907400000|2021-05-25 01:50:00|14176|14174.5|14171.2|14169.7|14176.2|14174.7|14169.8|14168.3|456
1621907700000|2021-05-25 01:55:00|14170.9|14170|14168.9|14167.4|14173.2|14172.3|14168.4|14166.9|507
1621908000000|2021-05-25 02:00:00|14169|14167.5|14169.1|14167.6|14170.2|14169.2|14166.8|14165.5|698
1621908300000|2021-05-25 02:05:00|14169.2|14167.7|14170.1|14169.2|14170.8|14169.6|14167.3|14166.4|523
1621908600000|2021-05-25 02:10:00|14170.2|14169.3|14173.1|14171.6|14173.2|14171.9|14169.6|14168.4|476
1621908900000|2021-05-25 02:15:00|14173.2|14171.7|14171.7|14170.8|14173.7|14172.5|14170.2|14169.1|450
1621909200000|2021-05-25 02:20:00|14171.6|14170.7|14172.4|14171.5|14172.6|14171.7|14169.4|14168.2|454
1621909500000|2021-05-25 02:25:00|14172.5|14171.6|14172.1|14170.6|14172.9|14171.7|14170.8|14169.6|385
1621909800000|2021-05-25 02:30:00|14172|14170.5|14171.1|14169.6|14172.3|14171.1|14169.4|14168.2|406
1621910100000|2021-05-25 02:35:00|14171|14169.5|14169.9|14168.4|14172.3|14171.2|14169.9|14168.4|425
1621910400000|2021-05-25 02:40:00|14169.4|14168.5|14171.9|14170.4|14172.1|14170.9|14169.4|14168.3|381
1621910700000|2021-05-25 02:45:00|14172|14170.5|14170.1|14169.2|14172.2|14170.9|14169.2|14168.1|335
1621911000000|2021-05-25 02:50:00|14170.2|14169.3|14171.7|14170.2|14172|14170.7|14169.2|14168.1|342
1621911300000|2021-05-25 02:55:00|14171.6|14170.1|14173.1|14172.2|14173.8|14172.3|14171|14169.8|479
1621911600000|2021-05-25 03:00:00|14173|14172.1|14173.5|14172.6|14173.9|14172.7|14171.3|14169.8|451
1621911900000|2021-05-25 03:05:00|14173.6|14172.7|14176.7|14175.2|14177.5|14176|14172.5|14171.2|413
1621912200000|2021-05-25 03:10:00|14176.8|14175.3|14177|14176.1|14177.6|14176.4|14175.6|14174.1|373
1621912500000|2021-05-25 03:15:00|14177.2|14175.7|14177.3|14176.4|14178.2|14177|14176.1|14175.2|329
1621912800000|2021-05-25 03:20:00|14177.2|14176.3|14178.2|14176.7|14178.8|14177.7|14176.5|14175.3|321
1621913100000|2021-05-25 03:25:00|14178.1|14176.6|14180.1|14178.6|14180.3|14179.1|14178|14176.5|364
1621913400000|2021-05-25 03:30:00|14180|14178.5|14179.6|14178.7|14181.2|14179.8|14178.6|14177.3|357
1621913700000|2021-05-25 03:35:00|14179.8|14178.3|14179.7|14178.2|14180.1|14179.1|14178.5|14177.5|242
1621914000000|2021-05-25 03:40:00|14179.8|14178.3|14182.2|14180.7|14183.2|14181.8|14179|14177.8|331
1621914300000|2021-05-25 03:45:00|14182.1|14180.6|14178.8|14177.3|14182.1|14180.8|14178.3|14177.1|406
1621914600000|2021-05-25 03:50:00|14178.7|14177.2|14179.4|14178.5|14180.2|14178.9|14178|14177.1|260
1621914900000|2021-05-25 03:55:00|14179.3|14178.4|14179.8|14178.9|14181.5|14180.2|14179.2|14177.9|299
1621915200000|2021-05-25 04:00:00|14179.9|14179|14179.5|14178.6|14181.3|14180.4|14178.4|14177.4|367
1621915500000|2021-05-25 04:05:00|14179.9|14178.4|14183.2|14181.7|14184.1|14182.6|14179.4|14178.3|322
1621915800000|2021-05-25 04:10:00|14182.9|14181.4|14184|14182.5|14184.3|14183|14181|14180|375
1621916100000|2021-05-25 04:15:00|14183.9|14182.4|14183.5|14182.6|14186.1|14184.8|14182.7|14181.6|402
1621916400000|2021-05-25 04:20:00|14183.8|14182.3|14179.9|14179|14184.1|14182.8|14179.8|14178.5|346
1621916700000|2021-05-25 04:25:00|14180|14179.1|14180.9|14179.4|14183.8|14182.6|14178.9|14177.4|434
1621917000000|2021-05-25 04:30:00|14181|14179.5|14179.4|14178.5|14181.1|14179.8|14179.3|14178.1|300
1621917300000|2021-05-25 04:35:00|14179.7|14178.2|14178.9|14177.4|14180|14178.9|14177.7|14176.4|235
1621917600000|2021-05-25 04:40:00|14178.8|14177.3|14179.8|14178.9|14182.1|14180.8|14178|14176.7|246
1621917900000|2021-05-25 04:45:00|14179.7|14178.8|14180.1|14178.6|14181.1|14179.8|14179.2|14178.1|189
1621918200000|2021-05-25 04:50:00|14180.2|14178.7|14181.5|14180.6|14182.3|14181|14179.6|14178.3|186
1621918500000|2021-05-25 04:55:00|14181.4|14180.5|14180.8|14179.9|14182.1|14180.8|14179.8|14178.7|280
1621918800000|2021-05-25 05:00:00|14180.7|14179.8|14182.1|14180.6|14182.2|14181.1|14180.2|14179.1|233
1621919100000|2021-05-25 05:05:00|14182|14180.5|14179.2|14178.3|14182.2|14181.1|14179.1|14178.2|183
1621919400000|2021-05-25 05:10:00|14179.4|14178.5|14181.4|14179.9|14182|14180.9|14179.3|14178|227
1621919700000|2021-05-25 05:15:00|14180.9|14180|14180.7|14179.8|14182.3|14181.1|14179.5|14178.4|279
1621920000000|2021-05-25 05:20:00|14181|14179.5|14182|14180.5|14183.1|14181.9|14179.4|14178|315
1621920300000|2021-05-25 05:25:00|14181.9|14180.4|14182|14181.1|14184.1|14182.9|14180.6|14179.4|354
1621920600000|2021-05-25 05:30:00|14182.3|14180.8|14181.8|14180.3|14183.2|14181.9|14181.3|14180.2|345
1621920900000|2021-05-25 05:35:00|14181.7|14180.2|14181.8|14180.3|14182|14181.1|14179.7|14178.3|428
1621921200000|2021-05-25 05:40:00|14181.9|14180.4|14177.4|14175.9|14182|14180.8|14175.5|14174.2|459
1621921500000|2021-05-25 05:45:00|14177.5|14176|14175|14174.1|14177.5|14176|14173.3|14172|387
1621921800000|2021-05-25 05:50:00|14174.9|14174|14174.3|14173.4|14175.8|14174.5|14172.3|14170.9|366
1621922100000|2021-05-25 05:55:00|14174.5|14173.6|14177.4|14175.9|14177.9|14176|14171.5|14170.4|576
1621922400000|2021-05-25 06:00:00|14178|14176.5|14178.8|14177.9|14179|14177.9|14173.3|14171.8|682
1621922700000|2021-05-25 06:05:00|14178.7|14177.8|14176.9|14175.4|14178.7|14177.8|14174.9|14173.7|482
1621923000000|2021-05-25 06:10:00|14177|14175.5|14183.5|14182.6|14184.7|14183.3|14175.4|14174.2|589
1621923300000|2021-05-25 06:15:00|14183.4|14182.5|14186.3|14185.4|14187.7|14186.5|14181.6|14180.3|674
1621923600000|2021-05-25 06:20:00|14186.2|14185.3|14190|14188.5|14192.3|14190.8|14184.9|14184|805
1621923900000|2021-05-25 06:25:00|14189.9|14188.4|14187.8|14186.3|14191.7|14190.7|14186.6|14185.4|691
1621924200000|2021-05-25 06:30:00|14187.9|14186.4|14193.1|14191.6|14193.8|14192.6|14186.1|14184.9|602
1621924500000|2021-05-25 06:35:00|14192.8|14191.9|14194.8|14193.9|14197.5|14196.2|14192.1|14190.8|753
1621924800000|2021-05-25 06:40:00|14195.3|14194.4|14199.6|14198.7|14203.9|14202.6|14194.9|14193.6|1016
1621925100000|2021-05-25 06:45:00|14199.7|14198.8|14199.8|14198.9|14200.9|14200|14195.4|14194.3|833
1621925400000|2021-05-25 06:50:00|14199.6|14198.7|14195.9|14195|14201|14200.1|14194.4|14193.1|670
1621925700000|2021-05-25 06:55:00|14195.6|14194.7|14200.2|14198.7|14200.3|14199.2|14191.3|14190.2|1007
1621926000000|2021-05-25 07:00:00|14200.1|14198.6|14204.6|14203.7|14205.9|14204.6|14197.6|14196.7|1087
1621926300000|2021-05-25 07:05:00|14204.5|14203.6|14199.4|14198.5|14204.6|14203.6|14197.1|14196.2|821
1621926600000|2021-05-25 07:10:00|14199.3|14198.4|14201.7|14200.8|14206.1|14205|14198.6|14197.5|810
1621926900000|2021-05-25 07:15:00|14201.9|14201|14199.1|14198.2|14201.9|14201|14194.3|14193.4|828
1621927200000|2021-05-25 07:20:00|14199.3|14198.4|14203.5|14202.6|14204.9|14204|14197.3|14196.4|717
1621927500000|2021-05-25 07:25:00|14203.4|14202.5|14210.6|14209.7|14211.7|14210.6|14203|14202.1|735
1621927800000|2021-05-25 07:30:00|14210.7|14209.8|14202.7|14201.8|14211|14209.8|14201.4|14200.5|767
1621928100000|2021-05-25 07:35:00|14202.6|14201.7|14194.4|14193.5|14203.9|14202.8|14189.1|14187.6|930
1621928400000|2021-05-25 07:40:00|14194.5|14193.6|14195.5|14194.6|14199.7|14198.8|14193.6|14192.7|718
1621928700000|2021-05-25 07:45:00|14195.6|14194.7|14193.1|14191.6|14196|14195|14189.1|14188|851
1621929000000|2021-05-25 07:50:00|14193.2|14191.7|14193|14192.1|14198.5|14197.6|14188.6|14187.4|868
1621929300000|2021-05-25 07:55:00|14193.1|14192.2|14187.2|14185.7|14195.3|14194.3|14184.8|14183.9|784
1621929600000|2021-05-25 08:00:00|14186.6|14185.5|14187.1|14185.6|14189.8|14188.6|14184.9|14183.8|957
1621929900000|2021-05-25 08:05:00|14186.8|14185.9|14182.2|14181.3|14191.2|14190.3|14182|14181.1|818
1621930200000|2021-05-25 08:10:00|14182.4|14181.5|14184.6|14183.7|14184.8|14183.9|14177.1|14176.2|1085
1621930500000|2021-05-25 08:15:00|14184.5|14183.6|14180.9|14179.4|14186.1|14185.2|14178.6|14177.5|751
1621930800000|2021-05-25 08:20:00|14181|14179.5|14183.4|14181.9|14184.6|14183.3|14177.7|14176.2|784
1621931100000|2021-05-25 08:25:00|14183.3|14181.8|14176.7|14175.8|14184.5|14183.6|14174.7|14173.8|778
1621931400000|2021-05-25 08:30:00|14177.4|14175.9|14171.8|14170.9|14177.6|14176.7|14169.6|14168.6|833
1621931700000|2021-05-25 08:35:00|14171.7|14170.8|14176.7|14175.8|14178.1|14176.9|14170|14169|628
1621932000000|2021-05-25 08:40:00|14176.8|14175.9|14180.1|14178.6|14181.5|14180.1|14176.5|14175.6|597
1621932300000|2021-05-25 08:45:00|14179.8|14178.3|14183.1|14181.6|14185.9|14184.5|14179.8|14178.3|628
1621932600000|2021-05-25 08:50:00|14183|14181.5|14183.7|14182.8|14185.3|14184|14181.1|14180|576
1621932900000|2021-05-25 08:55:00|14183.9|14183|14186.5|14185.6|14188.9|14188|14183.9|14183|648
1621933200000|2021-05-25 09:00:00|14186.6|14185.7|14189.7|14188.8|14192.4|14191.5|14185.7|14184.8|637
1621933500000|2021-05-25 09:05:00|14189.6|14188.7|14191|14190.1|14194.7|14193.6|14188.1|14187.2|484
1621933800000|2021-05-25 09:10:00|14190.9|14190|14188.5|14187|14193.1|14192.2|14188.1|14187|551
1621934100000|2021-05-25 09:15:00|14188.4|14187.5|14185.3|14184.4|14189.1|14187.8|14183.1|14182.2|570
1621934400000|2021-05-25 09:20:00|14185.5|14184.6|14181.1|14180.2|14186.3|14185.4|14179|14178.1|679
1621934700000|2021-05-25 09:25:00|14181|14180.1|14182.4|14181.5|14184.9|14183.7|14180.5|14179.3|505
1621935000000|2021-05-25 09:30:00|14182.1|14181.2|14181.8|14180.9|14184.5|14183.3|14179|14177.8|689
1621935300000|2021-05-25 09:35:00|14181.9|14181|14179.1|14178.2|14182.7|14181.8|14177|14176.1|577
1621935600000|2021-05-25 09:40:00|14179|14178.1|14182.7|14181.8|14182.9|14182|14177.4|14176.4|507
1621935900000|2021-05-25 09:45:00|14182.9|14182|14178.5|14177.6|14183.7|14182.5|14177|14176.1|507
1621936200000|2021-05-25 09:50:00|14178.6|14177.7|14178.8|14177.3|14181.9|14181|14178.4|14177.2|573
1621936500000|2021-05-25 09:55:00|14178.5|14177.6|14180.4|14179.5|14180.5|14179.6|14178.1|14177.2|446
1621936800000|2021-05-25 10:00:00|14180.3|14179.4|14178.8|14177.9|14184|14183.1|14177.8|14176.7|555
1621937100000|2021-05-25 10:05:00|14178.7|14177.8|14176.2|14175.3|14179.6|14178.7|14174.6|14173.7|721
1621937400000|2021-05-25 10:10:00|14176.1|14175.2|14176.4|14175.5|14177.1|14176|14172.2|14171.3|603
1621937700000|2021-05-25 10:15:00|14176.5|14175.6|14178.7|14177.8|14179|14178.1|14173.8|14172.7|533
1621938000000|2021-05-25 10:20:00|14178.8|14177.9|14179.2|14178.3|14181|14180.1|14176.2|14175.3|497
1621938300000|2021-05-25 10:25:00|14179.1|14178.2|14176.8|14175.3|14180.1|14179.2|14174.1|14173.2|548
1621938600000|2021-05-25 10:30:00|14176.5|14175.6|14168.7|14167.8|14178|14177.1|14168.1|14166.8|674
1621938900000|2021-05-25 10:35:00|14168.8|14167.9|14165.1|14164.2|14169.4|14168.2|14164|14163.1|712
1621939200000|2021-05-25 10:40:00|14164.8|14163.9|14166.7|14165.8|14167|14166.1|14162.8|14161.9|576
1621939500000|2021-05-25 10:45:00|14166.5|14165.6|14165.4|14164.5|14167.5|14166.4|14164.8|14163.5|537
1621939800000|2021-05-25 10:50:00|14165.3|14164.4|14164.9|14164|14166.9|14166|14163|14161.7|636
1621940100000|2021-05-25 10:55:00|14164.8|14163.9|14158.7|14157.8|14166.2|14165.3|14158.4|14157.4|653
1621940400000|2021-05-25 11:00:00|14158.4|14157.5|14153.1|14152.2|14160.9|14159.7|14153.1|14151.9|639
1621940700000|2021-05-25 11:05:00|14153.2|14152.3|14161.8|14160.3|14162.1|14161.2|14150.4|14149.3|742
1621941000000|2021-05-25 11:10:00|14161.9|14160.4|14160.4|14159.5|14161.9|14160.4|14158.5|14157.6|529
1621941300000|2021-05-25 11:15:00|14160.3|14159.4|14159.4|14158.5|14160.3|14159.4|14158.2|14157.3|374
1621941600000|2021-05-25 11:20:00|14159.5|14158.6|14162.1|14161.2|14163|14162.1|14157.9|14157|546
1621941900000|2021-05-25 11:25:00|14162.3|14161.4|14164.7|14163.8|14165.4|14164.5|14160.6|14159.7|521
1621942200000|2021-05-25 11:30:00|14164.8|14163.9|14163.8|14162.9|14166.5|14165.6|14162.8|14161.9|605
1621942500000|2021-05-25 11:35:00|14164|14163.1|14163.5|14162.6|14166.5|14165.6|14162.6|14161.7|477
1621942800000|2021-05-25 11:40:00|14163.6|14162.7|14164.1|14163.2|14166.1|14165.2|14161.6|14160.7|531
1621943100000|2021-05-25 11:45:00|14164.2|14163.3|14165.5|14164.6|14166.5|14165.6|14163.1|14162.1|560
1621943400000|2021-05-25 11:50:00|14165.6|14164.7|14164.9|14163.4|14166.5|14165.6|14160.8|14159.9|541
1621943700000|2021-05-25 11:55:00|14164.5|14163.6|14163.9|14163|14166.8|14165.9|14163.4|14162.5|598
1621944000000|2021-05-25 12:00:00|14164|14163.1|14168.7|14167.8|14168.9|14168|14163.9|14162.7|570
1621944300000|2021-05-25 12:05:00|14168.8|14167.9|14166.5|14165.6|14172.5|14171.6|14165.3|14164.4|589
1621944600000|2021-05-25 12:10:00|14165.9|14165|14166.5|14165.6|14167.8|14166.9|14164.2|14163.3|452
1621944900000|2021-05-25 12:15:00|14166.6|14165.7|14165.6|14164.7|14167.2|14166.2|14161.2|14160.3|679
1621945200000|2021-05-25 12:20:00|14165.7|14164.8|14159.6|14158.7|14165.7|14164.8|14158.8|14157.9|695
1621945500000|2021-05-25 12:25:00|14159.5|14158.6|14158.7|14157.8|14160.4|14159.2|14155.1|14154.2|700
1621945800000|2021-05-25 12:30:00|14158.9|14157.4|14162.9|14162|14163.8|14162.9|14154.8|14153.9|716
1621946100000|2021-05-25 12:35:00|14162.8|14161.9|14164.1|14162.6|14167.3|14166.1|14158.8|14157.7|777
1621946400000|2021-05-25 12:40:00|14164.2|14162.7|14162.1|14160.6|14165.1|14164.1|14161.6|14160.3|538
1621946700000|2021-05-25 12:45:00|14161.7|14160.8|14154.7|14153.8|14161.9|14160.8|14153.6|14152.7|631
1621947000000|2021-05-25 12:50:00|14154.5|14153.6|14136.9|14135.4|14155.7|14154.8|14136.3|14134.8|949
1621947300000|2021-05-25 12:55:00|14136.6|14135.7|14142.2|14140.7|14143.8|14142.6|14135.9|14134.6|914
1621947600000|2021-05-25 13:00:00|14142|14140.5|14139.9|14139|14142|14140.5|14137.2|14136.3|747
1621947900000|2021-05-25 13:05:00|14140|14139.1|14141.1|14139.6|14143.4|14142.5|14136.3|14135.4|813
1621948200000|2021-05-25 13:10:00|14141.2|14139.7|14141.6|14140.7|14143|14142.1|14138.3|14137.3|655
1621948500000|2021-05-25 13:15:00|14141.8|14140.9|14142.7|14141.8|14144|14142.9|14138.5|14137.6|662
1621948800000|2021-05-25 13:20:00|14142.9|14141.4|14128.7|14127.8|14143|14141.6|14126.8|14125.9|748
1621949100000|2021-05-25 13:25:00|14129.1|14128.2|14130.3|14129.4|14133.1|14132|14128.8|14127.7|775
1621949400000|2021-05-25 13:30:00|14129.8|14128.9|14123.6|14122.7|14131|14129.8|14123|14122.1|736
1621949700000|2021-05-25 13:35:00|14123.5|14122.6|14126.1|14125.2|14129.1|14128.2|14122.9|14122|602
1621950000000|2021-05-25 13:40:00|14126.5|14125.6|14137.9|14137|14138.5|14137.6|14125.4|14124.4|692
1621950300000|2021-05-25 13:45:00|14138|14137.1|14135.9|14135|14140.6|14139.7|14134.8|14133.7|693
1621950600000|2021-05-25 13:50:00|14135.8|14134.9|14129|14128.1|14137.8|14136.9|14126.7|14125.8|657
1621950900000|2021-05-25 13:55:00|14129.1|14128.2|14130.7|14127.8|14132.1|14131.2|14126.3|14125.2|555
1621951200000|2021-05-25 14:00:00|14130.8|14127.9|14135.5|14134|14136.9|14136|14127.5|14126.3|803
1621951500000|2021-05-25 14:05:00|14135.4|14133.9|14135.7|14134.8|14139.8|14138.9|14133|14132.1|642
1621951800000|2021-05-25 14:10:00|14135.8|14134.9|14135.1|14134.2|14136.9|14136|14130.7|14129.8|645
1621952100000|2021-05-25 14:15:00|14135.2|14134.3|14134.9|14134|14139.1|14138.2|14133.7|14132.8|808
1621952400000|2021-05-25 14:20:00|14135|14134.1|14140.3|14139.4|14140.7|14139.8|14134.9|14134|798
1621952700000|2021-05-25 14:25:00|14140|14139.1|14142.5|14141.6|14143.3|14142.4|14139.1|14138.2|738
1621953000000|2021-05-25 14:30:00|14142.3|14141.4|14134.9|14134|14144.1|14143.2|14133.8|14132.9|800
1621953300000|2021-05-25 14:35:00|14135|14134.1|14136|14135.1|14136.6|14135.7|14132.5|14131.6|683
1621953600000|2021-05-25 14:40:00|14136.1|14135.2|14138.9|14138|14139.9|14138.7|14133.1|14132.2|683
1621953900000|2021-05-25 14:45:00|14138.8|14137.9|14142.7|14141.8|14144.9|14144|14135.9|14135|707
1621954200000|2021-05-25 14:50:00|14142.5|14141.6|14133|14132.1|14142.7|14141.6|14130.8|14129.9|950
1621954500000|2021-05-25 14:55:00|14133.1|14132.2|14133.9|14133|14136.1|14135.2|14130.7|14129.8|1003
1621954800000|2021-05-25 15:00:00|14133.8|14132.9|14131.9|14131|14136.4|14135.5|14130.7|14129.7|911
1621955100000|2021-05-25 15:05:00|14131.8|14130.9|14130.1|14129.2|14133|14132.1|14128.5|14127.3|752
1621955400000|2021-05-25 15:10:00|14130.2|14129.3|14132.1|14131.2|14132.3|14131.4|14128.6|14127.7|616
1621955700000|2021-05-25 15:15:00|14132.2|14131.3|14129.1|14128.2|14132.2|14131.3|14127.2|14126.3|736
1621956000000|2021-05-25 15:20:00|14128.9|14128|14129.8|14128.9|14132.5|14131.6|14124.9|14124|761
1621956300000|2021-05-25 15:25:00|14129.9|14129|14127|14126.1|14131|14130.1|14124.6|14123.6|755
1621956600000|2021-05-25 15:30:00|14126.8|14125.9|14127.6|14126.7|14128.9|14128|14124.8|14123.9|756
1621956900000|2021-05-25 15:35:00|14127.8|14126.9|14131.4|14130.5|14132.9|14132|14127|14126.1|664
1621957200000|2021-05-25 15:40:00|14131.7|14130.8|14129.9|14129|14131.7|14130.8|14128.6|14127.6|539
1621957500000|2021-05-25 15:45:00|14129.7|14128.8|14129.6|14128.7|14130.7|14129.7|14127.7|14126.8|623
1621957800000|2021-05-25 15:50:00|14129.7|14128.8|14125.2|14124.3|14130.3|14129.4|14124.4|14123.5|633
1621958100000|2021-05-25 15:55:00|14125.1|14124.2|14122.9|14122|14126.1|14125.2|14115.9|14115|851
1621958400000|2021-05-25 16:00:00|14123|14122.1|14121.9|14121|14125.1|14124.2|14120.2|14119.3|669
1621958700000|2021-05-25 16:05:00|14122|14121.1|14123.8|14122.9|14124|14123.1|14118.5|14117.3|821
1621959000000|2021-05-25 16:10:00|14123.9|14123|14128|14127.1|14130.3|14129.4|14123|14122.1|621
1621959300000|2021-05-25 16:15:00|14127.9|14127|14130.1|14129.2|14131.4|14130.2|14126.7|14125.5|486
1621959600000|2021-05-25 16:20:00|14130.2|14129.3|14132.4|14131.5|14133.1|14132.2|14129.3|14128|479
1621959900000|2021-05-25 16:25:00|14132.5|14131.6|14133.8|14132.9|14135.9|14135|14131.9|14131|566
1621960200000|2021-05-25 16:30:00|14133.9|14133|14137|14136.1|14138.1|14137.2|14133.9|14133|469
1621960500000|2021-05-25 16:35:00|14137.1|14136.2|14136.8|14135.9|14138.1|14137.2|14135|14134.1|469
1621960800000|2021-05-25 16:40:00|14136.9|14136|14138.4|14137.5|14138.6|14137.7|14135.9|14135|487
1621961100000|2021-05-25 16:45:00|14138.3|14137.4|14134.8|14133.9|14138.7|14137.8|14134.6|14133.7|374
1621961400000|2021-05-25 16:50:00|14134.9|14134|14138.4|14137.5|14139.4|14138.5|14134.8|14133.9|406
1621961700000|2021-05-25 16:55:00|14138.6|14137.7|14141|14140.1|14141.1|14140.2|14137.8|14136.9|464
1621962000000|2021-05-25 17:00:00|14141.1|14140.2|14142.2|14141.3|14142.3|14141.4|14138.7|14137.8|597
1621962300000|2021-05-25 17:05:00|14142.3|14141.4|14144.8|14143.9|14145.6|14144.7|14141.4|14140.5|447
1621962600000|2021-05-25 17:10:00|14144.9|14144|14145.5|14144.6|14146.6|14145.7|14143.8|14142.9|536
1621962900000|2021-05-25 17:15:00|14145.6|14144.7|14144.9|14144|14145.6|14144.7|14142.6|14141.7|503
1621963200000|2021-05-25 17:20:00|14144.7|14143.8|14153.1|14152.2|14155.2|14154.3|14144.6|14143.7|609
1621963500000|2021-05-25 17:25:00|14153|14152.1|14153|14152.1|14154|14153.1|14150.9|14150|527
1621963800000|2021-05-25 17:30:00|14152.9|14152|14155.7|14154.8|14157.2|14156.3|14152.8|14151.9|559
1621964100000|2021-05-25 17:35:00|14155.8|14154.9|14158.5|14157.6|14161.7|14160.8|14155.1|14154.2|647
1621964400000|2021-05-25 17:40:00|14158.4|14157.5|14158.8|14157.9|14159.6|14158.7|14157.6|14156.7|441
1621964700000|2021-05-25 17:45:00|14158.9|14158|14158.8|14157.9|14160.6|14159.7|14158.5|14157.3|361
1621965000000|2021-05-25 17:50:00|14158.6|14157.7|14156.8|14155.9|14159.2|14158.3|14156.5|14155.6|333
1621965300000|2021-05-25 17:55:00|14156.9|14156|14155.9|14155|14157.9|14157|14154.2|14153.3|419
1621965600000|2021-05-25 18:00:00|14155.8|14154.9|14154.2|14153.3|14156.8|14155.9|14152.7|14151.8|576
1621965900000|2021-05-25 18:05:00|14154.1|14153.2|14153.7|14152.8|14154.5|14153.5|14150.3|14149.4|381
1621966200000|2021-05-25 18:10:00|14153.6|14152.7|14153.8|14152.9|14155.6|14154.7|14151.8|14150.9|416
1621966500000|2021-05-25 18:15:00|14153.7|14152.8|14153.8|14152.9|14153.9|14153|14152.5|14151.6|310
1621966800000|2021-05-25 18:20:00|14153.7|14152.8|14150.8|14149.9|14153.9|14153|14150.2|14149.3|415
1621967100000|2021-05-25 18:25:00|14150.7|14149.8|14151|14150.1|14151.8|14150.9|14149.6|14148.6|460
1621967400000|2021-05-25 18:30:00|14150.9|14150|14152.4|14151.5|14153|14152.1|14149.5|14148.6|343
1621967700000|2021-05-25 18:35:00|14152.6|14151.7|14152.6|14151.7|14154.8|14153.9|14152.1|14151.2|258
1621968000000|2021-05-25 18:40:00|14152.7|14151.8|14153.4|14152.5|14155|14154.1|14150.7|14149.8|386
1621968300000|2021-05-25 18:45:00|14153.6|14152.7|14149.9|14149|14153.9|14153|14148.9|14148|341
1621968600000|2021-05-25 18:50:00|14149.8|14148.9|14147.9|14147|14150.7|14149.8|14147.3|14146.4|359
1621968900000|2021-05-25 18:55:00|14148|14147.1|14149.8|14148.9|14150.1|14149.2|14147.5|14146.6|492
1621969200000|2021-05-25 19:00:00|14149.7|14148.8|14146.7|14145.8|14150|14149.1|14146.7|14145.8|406
1621969500000|2021-05-25 19:05:00|14146.8|14145.9|14148.8|14147.9|14151.2|14150.3|14146.8|14145.9|373
1621969800000|2021-05-25 19:10:00|14148.9|14148|14148.8|14147.3|14149.2|14148.3|14147.4|14146.5|327
1621970100000|2021-05-25 19:15:00|14148.5|14147.6|14148|14147.1|14150|14148.7|14147.5|14146.2|399
1621970400000|2021-05-25 19:20:00|14148.3|14146.8|14147.1|14146.2|14148.6|14147.7|14146.6|14145.4|322
1621970700000|2021-05-25 19:25:00|14147.2|14146.3|14147|14146.1|14148.6|14147.4|14146.6|14145.6|335
1621971000000|2021-05-25 19:30:00|14147.1|14146.2|14147.9|14147|14148.4|14147.2|14146.3|14145.2|351
1621971300000|2021-05-25 19:35:00|14147.7|14146.8|14149.1|14148.2|14149.2|14148.3|14146.7|14145.7|253
1621971600000|2021-05-25 19:40:00|14149|14148.1|14148.1|14147.2|14149.3|14148.4|14147.7|14146.8|174
1621971900000|2021-05-25 19:45:00|14148|14147.1|14150|14149.1|14150.2|14149.2|14147.8|14146.9|236
1621972200000|2021-05-25 19:50:00|14149.9|14149|14145|14144.1|14150.3|14149.4|14143.9|14142.7|368
1621972500000|2021-05-25 19:55:00|14144.9|14144|14145|14144.1|14147.1|14146.2|14143.2|14142.3|435
1621972800000|2021-05-25 20:00:00|14144.9|14144|14143.7|14142.8|14145.4|14144.2|14142.5|14141.6|305
1621973100000|2021-05-25 20:05:00|14143.9|14143|14144|14142.5|14144.5|14143.3|14143.1|14141.9|179
1621973400000|2021-05-25 20:10:00|14144.1|14142.6|14145|14144.1|14145.4|14144.1|14143|14141.7|133
1621973700000|2021-05-25 20:15:00|14144.9|14144|14146.3|14145.4|14147.3|14146.4|14144.9|14143.9|129
1621974000000|2021-05-25 20:20:00|14146.4|14145.5|14147.3|14146.4|14148.4|14147.5|14146.2|14145|125
1621974300000|2021-05-25 20:25:00|14147.2|14146.3|14147.2|14146.3|14148|14146.7|14147|14145.8|187
1621974600000|2021-05-25 20:30:00|14147.4|14146.5|14149.4|14148.5|14150|14148.9|14146.9|14145.9|146
1621974900000|2021-05-25 20:35:00|14149.3|14148.4|14148.3|14146.8|14149.6|14148.5|14147.9|14146.7|116
1621975200000|2021-05-25 20:40:00|14147.9|14147|14146.3|14144.8|14148.4|14147.1|14145.9|14144.6|171
1621975500000|2021-05-25 20:45:00|14146|14145.1|14146.2|14145.3|14147.6|14146.2|14145.8|14144.5|307
1621975800000|2021-05-25 20:50:00|14146.4|14145.5|14148|14146.5|14149.2|14147.7|14145.6|14144.1|794
1621976100000|2021-05-25 20:55:00|14148.1|14146.6|14156|14146|14160.7|14150.7|14146|14138.6|950
1621976400000|2021-05-25 21:00:00|14157.7|14147.7|14157.4|14147.4|14158.3|14148.3|14156.4|14146.4|33
1621976700000|2021-05-25 21:05:00|14156.6|14146.6|14153|14144.1|14157.9|14148.4|14149.9|14142.8|307
1621977000000|2021-05-25 21:10:00|14153.4|14143.4|14155.7|14145.7|14157.5|14147.5|14148.6|14141.2|324
1621977300000|2021-05-25 21:15:00|14156.3|14146.3|14157.4|14147.4|14157.9|14148.6|14154.6|14145.4|146
1621977600000|2021-05-25 21:20:00|14156.5|14146.5|14154|14144|14156.5|14146.7|14147.4|14140.9|248
1621977900000|2021-05-25 21:25:00|14153.8|14143.8|14150.3|14143.9|14153.8|14146.2|14148.5|14141.3|241
1621978200000|2021-05-25 21:30:00|14148.9|14144.8|14150.3|14143.6|14151.2|14145.2|14146.7|14141.4|201
1621978500000|2021-05-25 21:35:00|14150.5|14143.4|14156.4|14146.4|14157.4|14148.3|14150.4|14142.2|234
1621978800000|2021-05-25 21:40:00|14156.3|14146.3|14152|14148.3|14156.6|14150.1|14151.6|14145.3|141
1621979100000|2021-05-25 21:45:00|14154.8|14150.1|14155.7|14147.2|14157.5|14150.1|14151|14145.4|474
1621979400000|2021-05-25 21:50:00|14155.5|14148.7|14155.7|14146.9|14157.5|14150.9|14151.5|14145.8|211
1621979700000|2021-05-25 21:55:00|14156.1|14147|14154.4|14144.4|14157.3|14149.5|14151.4|14141.4|287
1621980000000|2021-05-25 22:00:00|14154.2|14144.5|14149.7|14147.3|14154.8|14147.9|14149.3|14143.6|523
1621980300000|2021-05-25 22:05:00|14149.6|14147.4|14151.2|14148.9|14152.2|14149.1|14149.6|14146.7|282
1621980600000|2021-05-25 22:10:00|14151.1|14148.8|14151.1|14149.6|14152.5|14149.9|14150.4|14147.4|284
1621980900000|2021-05-25 22:15:00|14151.3|14149.8|14149.5|14147|14152|14150|14148.9|14146.4|261
1621981200000|2021-05-25 22:20:00|14149.6|14146.9|14150|14147.6|14151.4|14149|14147.2|14145.1|459
1621981500000|2021-05-25 22:25:00|14149.9|14147.7|14149.5|14147.4|14150.8|14148.6|14148.7|14146.3|265
1621981800000|2021-05-25 22:30:00|14149.7|14148|14150|14148.5|14152.3|14149.8|14149.5|14147.3|403
1621982100000|2021-05-25 22:35:00|14149.9|14148.4|14150.2|14148.7|14151.2|14149|14148.4|14146.4|310
1621982400000|2021-05-25 22:40:00|14150|14148.5|14148.7|14147.2|14150.3|14148.5|14148.2|14146.6|223
1621982700000|2021-05-25 22:45:00|14148.6|14147.1|14150|14148.5|14151.2|14149.7|14148.6|14146.6|268
1621983000000|2021-05-25 22:50:00|14149.9|14148.4|14151.6|14149.4|14152.2|14150.5|14149.9|14148.2|277
1621983300000|2021-05-25 22:55:00|14151.3|14149.8|14150.3|14148.8|14152.7|14150.9|14149.4|14147.8|359
1621983600000|2021-05-25 23:00:00|14150.5|14149|14148.3|14146.8|14150.6|14149.1|14147.1|14145.6|289
1621983900000|2021-05-25 23:05:00|14148.2|14146.7|14148.7|14147.2|14150.3|14148.8|14148|14146.5|324
1621984200000|2021-05-25 23:10:00|14148.8|14147.3|14147.9|14146.4|14149.4|14147.9|14147.4|14145.9|183
1621984500000|2021-05-25 23:15:00|14148|14146.5|14147.5|14146|14148.4|14146.9|14146.8|14145.4|268
1621984800000|2021-05-25 23:20:00|14147.4|14145.9|14146.5|14145|14148.4|14147.3|14146|14144.7|219
1621985100000|2021-05-25 23:25:00|14146.1|14144.6|14146.4|14144.9|14146.7|14145.2|14144.9|14143.4|217
1621985400000|2021-05-25 23:30:00|14146.3|14144.8|14144.8|14143.3|14146.4|14144.9|14143.7|14142.5|210
1621985700000|2021-05-25 23:35:00|14144.6|14143.1|14145.1|14143.6|14145.9|14144.5|14142.1|14140.6|334
1621986000000|2021-05-25 23:40:00|14145|14143.5|14142.2|14140.7|14145.3|14143.8|14142|14140.6|239
1621986300000|2021-05-25 23:45:00|14142.3|14140.8|14142.3|14140.8|14143.5|14142|14141.1|14139.8|218
1621986600000|2021-05-25 23:50:00|14142.2|14140.7|14142.3|14140.8|14143.7|14142.4|14141.5|14140.2|204
1621986900000|2021-05-25 23:55:00|14142.4|14140.9|14143.6|14142.1|14143.7|14142.3|14140.8|14139.4|288
1621987200000|2021-05-26 00:00:00|14143.7|14142.2|14148.3|14146.8|14148.3|14147.1|14141.8|14140.7|576
1621987500000|2021-05-26 00:05:00|14148.2|14146.7|14148|14147.1|14149.3|14148|14145.6|14144.6|452
1621987800000|2021-05-26 00:10:00|14148.1|14147.2|14151.2|14149.7|14152.5|14151.1|14147.9|14146.4|383
1621988100000|2021-05-26 00:15:00|14151.1|14149.6|14150.3|14149.4|14153.3|14151.8|14149.5|14148.4|364
1621988400000|2021-05-26 00:20:00|14150|14149.1|14151.8|14150.9|14152.7|14151.6|14150|14148.8|341
1621988700000|2021-05-26 00:25:00|14151.9|14151|14152.1|14151.2|14154.6|14153.4|14151.1|14149.8|361
1621989000000|2021-05-26 00:30:00|14152|14151.1|14150.6|14149.1|14152.2|14151.3|14148.9|14148|290
1621989300000|2021-05-26 00:35:00|14150.5|14149|14150.1|14149.2|14151.6|14150.1|14150|14148.5|228
1621989600000|2021-05-26 00:40:00|14150.2|14149.3|14148.3|14147.4|14152.5|14151.3|14147.9|14146.8|435
1621989900000|2021-05-26 00:45:00|14148.2|14147.3|14147.4|14145.9|14149.5|14148.3|14146.1|14145|413
1621990200000|2021-05-26 00:50:00|14147.1|14146.2|14148.4|14146.9|14150.3|14148.8|14144.7|14143.7|582
1621990500000|2021-05-26 00:55:00|14148.5|14147|14150.3|14149.4|14152.9|14151.7|14146.9|14145.7|529
1621990800000|2021-05-26 01:00:00|14150.2|14149.3|14150.3|14148.8|14153.5|14152.3|14149.2|14148.3|591
1621991100000|2021-05-26 01:05:00|14150.2|14148.7|14149|14148.1|14151.5|14150.3|14147.9|14146.9|527
1621991400000|2021-05-26 01:10:00|14149.2|14148.3|14146.7|14145.8|14150.6|14149.5|14146.6|14145.7|442
1621991700000|2021-05-26 01:15:00|14146.6|14145.7|14143.8|14142.9|14146.7|14145.8|14142.7|14141.5|547
1621992000000|2021-05-26 01:20:00|14143.7|14142.8|14141.8|14140.9|14145.2|14143.9|14141.8|14140.6|376
1621992300000|2021-05-26 01:25:00|14142|14141.1|14143.9|14142.4|14144.3|14143.2|14141.9|14140.8|390
1621992600000|2021-05-26 01:30:00|14143.5|14142.6|14143.1|14141.6|14145.3|14144.2|14142.6|14141.4|398
1621992900000|2021-05-26 01:35:00|14143|14141.5|14145.1|14143.6|14146.6|14145.4|14142.7|14141.4|492
1621993200000|2021-05-26 01:40:00|14145.2|14143.7|14146.3|14144.8|14146.5|14145.3|14142.9|14141.6|569
1621993500000|2021-05-26 01:45:00|14146.4|14144.9|14145.2|14144.3|14146.8|14145.9|14143.8|14142.7|559
1621993800000|2021-05-26 01:50:00|14145.3|14144.4|14144.9|14144|14146.3|14145.1|14143.7|14142.7|466
1621994100000|2021-05-26 01:55:00|14144.8|14143.9|14144.3|14142.8|14145.4|14144.3|14141.8|14140.6|413
1621994400000|2021-05-26 02:00:00|14144|14142.5|14145.3|14143.8|14148.5|14147.2|14142.9|14141.6|834
1621994700000|2021-05-26 02:05:00|14144.3|14143.4|14147.2|14145.7|14148.9|14147.7|14144.1|14143.2|643
1621995000000|2021-05-26 02:10:00|14147.1|14145.6|14150|14149.1|14151.7|14150.3|14145.8|14144.9|736
1621995300000|2021-05-26 02:15:00|14150.1|14149.2|14151.6|14150.1|14153.5|14152.4|14149.6|14148.2|663
1621995600000|2021-05-26 02:20:00|14151.5|14150|14152.8|14151.9|14154.5|14153.3|14151.2|14149.8|619
1621995900000|2021-05-26 02:25:00|14153|14152.1|14153.8|14152.3|14154.5|14153.4|14151.8|14150.5|475
1621996200000|2021-05-26 02:30:00|14153.9|14152.4|14154.4|14153.5|14157|14155.5|14152.4|14151.5|603
1621996500000|2021-05-26 02:35:00|14154.7|14153.8|14156.4|14154.9|14157.3|14156.4|14153.3|14151.8|481
1621996800000|2021-05-26 02:40:00|14156.5|14155|14157.8|14156.3|14158.9|14158|14156|14154.9|552
1621997100000|2021-05-26 02:45:00|14157.7|14156.2|14155.7|14154.8|14158.3|14156.8|14155.6|14154.4|401
1621997400000|2021-05-26 02:50:00|14155.6|14154.7|14156.3|14154.8|14158.3|14157|14155.6|14154.3|467
1621997700000|2021-05-26 02:55:00|14156.2|14154.7|14157|14156.1|14157.7|14156.8|14155.2|14153.9|506
1621998000000|2021-05-26 03:00:00|14156.9|14156|14159.3|14157.8|14161|14160.1|14156.9|14156|517
1621998300000|2021-05-26 03:05:00|14159.4|14157.9|14156.2|14155.3|14159.4|14158.4|14156.2|14154.9|503
1621998600000|2021-05-26 03:10:00|14156.5|14155|14160.5|14159.6|14160.6|14159.6|14156.4|14154.9|537
1621998900000|2021-05-26 03:15:00|14160.6|14159.1|14162.4|14160.9|14163|14162.1|14159.2|14157.9|646
1621999200000|2021-05-26 03:20:00|14162.3|14160.8|14161.3|14159.8|14162.5|14161.5|14160.1|14158.7|463
1621999500000|2021-05-26 03:25:00|14161.2|14159.7|14161.3|14159.8|14162|14160.5|14160.1|14158.6|396
1621999800000|2021-05-26 03:30:00|14161.1|14160.2|14157.4|14156.5|14162.5|14161.3|14157.2|14156.3|461
1622000100000|2021-05-26 03:35:00|14157.5|14156.6|14160.3|14159.4|14160.7|14159.5|14156.9|14155.7|417
1622000400000|2021-05-26 03:40:00|14160.4|14159.5|14160.2|14159.3|14161.4|14160|14157|14155.5|367
1622000700000|2021-05-26 03:45:00|14160.3|14159.4|14159.7|14158.2|14160.6|14159.4|14158.9|14157.8|250
1622001000000|2021-05-26 03:50:00|14159.6|14158.1|14161.3|14159.8|14161.6|14160.3|14159|14157.7|350
1622001300000|2021-05-26 03:55:00|14161.4|14159.9|14162.5|14161|14163.4|14161.9|14161|14159.7|397
1622001600000|2021-05-26 04:00:00|14162.3|14161.4|14163.8|14162.3|14164.4|14163.2|14161.9|14160.8|326
1622001900000|2021-05-26 04:05:00|14163.5|14162.6|14160.1|14158.6|14164.3|14163|14159.3|14158.3|350
1622002200000|2021-05-26 04:10:00|14159.9|14159|14164.4|14162.9|14164.5|14163|14159.9|14158.7|393
1622002500000|2021-05-26 04:15:00|14164.5|14163|14164.4|14162.9|14165.5|14164.5|14163.8|14162.4|266
1622002800000|2021-05-26 04:20:00|14164.3|14162.8|14164.2|14163.3|14165.3|14164.4|14163.9|14162.7|206
1622003100000|2021-05-26 04:25:00|14164.1|14163.2|14168.4|14167.5|14168.6|14167.7|14164|14162.8|284
1622003400000|2021-05-26 04:30:00|14168.3|14167.4|14166.2|14165.3|14168.7|14167.4|14166.1|14165.2|225
1622003700000|2021-05-26 04:35:00|14166.3|14165.4|14166.3|14165.4|14166.6|14165.6|14165.1|14163.9|214
1622004000000|2021-05-26 04:40:00|14166.4|14165.5|14166.5|14165|14167.3|14166.3|14165|14164.1|279
1622004300000|2021-05-26 04:45:00|14166.4|14164.9|14167.6|14166.1|14167.7|14166.4|14165.9|14164.8|247
1622004600000|2021-05-26 04:50:00|14167.5|14166|14169.3|14168.4|14169.7|14168.7|14166.3|14165.1|246
1622004900000|2021-05-26 04:55:00|14169.4|14168.5|14169.5|14168|14171|14169.6|14167.9|14166.7|292
1622005200000|2021-05-26 05:00:00|14169.6|14168.1|14168.2|14166.7|14171|14169.9|14167.9|14166.7|359
1622005500000|2021-05-26 05:05:00|14168.3|14166.8|14168.7|14167.8|14170.4|14169.2|14167.7|14166.6|369
1622005800000|2021-05-26 05:10:00|14168.6|14167.7|14172.1|14171.2|14172.5|14171.5|14168.4|14167.3|359
1622006100000|2021-05-26 05:15:00|14172|14171.1|14169|14168.1|14172.5|14171.4|14168.8|14167.6|327
1622006400000|2021-05-26 05:20:00|14168.9|14168|14167.8|14166.3|14170.6|14169.7|14166.6|14165.3|347
1622006700000|2021-05-26 05:25:00|14167.7|14166.2|14168.2|14166.7|14168.3|14167.2|14166.1|14164.9|294
1622007000000|2021-05-26 05:30:00|14168.3|14166.8|14165.8|14164.9|14169.2|14168|14165.8|14164.8|390
1622007300000|2021-05-26 05:35:00|14165.9|14165|14164.1|14162.6|14166.6|14165.3|14162.5|14161.3|483
1622007600000|2021-05-26 05:40:00|14164|14162.5|14162.7|14161.8|14165.3|14164|14161.9|14160.5|309
1622007900000|2021-05-26 05:45:00|14162.6|14161.7|14161.4|14160.5|14163.1|14161.9|14160.9|14159.7|336
1622008200000|2021-05-26 05:50:00|14161.7|14160.8|14161.9|14161|14162.9|14161.7|14160.9|14159.6|279
1622008500000|2021-05-26 05:55:00|14161.8|14160.9|14160.3|14158.8|14162.5|14161.2|14157.1|14155.9|498
1622008800000|2021-05-26 06:00:00|14160.2|14158.7|14152.7|14151.8|14160.2|14158.7|14151.7|14150.8|752
1622009100000|2021-05-26 06:05:00|14152.6|14151.7|14156.5|14155.6|14157.4|14156.5|14148.6|14147.5|858
1622009400000|2021-05-26 06:10:00|14156.3|14155.4|14153|14151.5|14158.5|14157.6|14151.9|14150.7|652
1622009700000|2021-05-26 06:15:00|14153.1|14151.6|14156|14155.1|14156.3|14155.1|14149.8|14148.9|610
1622010000000|2021-05-26 06:20:00|14156.1|14155.2|14155.3|14153.8|14157.7|14156.8|14152.1|14150.8|526
1622010300000|2021-05-26 06:25:00|14155.2|14153.7|14160|14159.1|14160.4|14159.5|14154.6|14153.7|627
1622010600000|2021-05-26 06:30:00|14160.2|14159.3|14156.7|14155.8|14164.4|14163.5|14156.6|14155.7|554
1622010900000|2021-05-26 06:35:00|14156.8|14155.9|14153.6|14152.1|14160|14159.1|14153.1|14152|570
1622011200000|2021-05-26 06:40:00|14153.5|14152|14153|14152.1|14156.9|14156|14151.7|14150.8|577
1622011500000|2021-05-26 06:45:00|14153.1|14152.2|14153.7|14152.8|14155.8|14154.9|14152.7|14151.6|524
1622011800000|2021-05-26 06:50:00|14153.8|14152.9|14154.8|14153.9|14156.6|14155.7|14151.7|14150.8|527
1622012100000|2021-05-26 06:55:00|14154.9|14154|14148.7|14147.8|14155.7|14154.5|14148.7|14147.4|577
1622012400000|2021-05-26 07:00:00|14148.8|14147.9|14142.2|14141.3|14151.4|14150.5|14141.2|14140.3|820
1622012700000|2021-05-26 07:05:00|14142.7|14141.8|14139.6|14138.7|14147.6|14146.2|14139.4|14138.4|634
1622013000000|2021-05-26 07:10:00|14139.3|14138.4|14139.5|14138.6|14140.8|14139.9|14134.4|14132.9|858
1622013300000|2021-05-26 07:15:00|14139.4|14138.5|14137|14136.1|14140.3|14139.4|14135.1|14134|667
1622013600000|2021-05-26 07:20:00|14136.9|14136|14136.1|14135.2|14138.3|14137.1|14133.6|14132.6|636
1622013900000|2021-05-26 07:25:00|14136.3|14135.4|14136.1|14135.2|14140.1|14139.2|14135.8|14134.7|575
1622014200000|2021-05-26 07:30:00|14136|14135.1|14140.1|14139.2|14141.1|14140|14135.9|14135|609
1622014500000|2021-05-26 07:35:00|14139.9|14139|14138|14137.1|14143|14142.1|14137.4|14136.5|652
1622014800000|2021-05-26 07:40:00|14137.8|14136.9|14141.8|14140.9|14143.3|14142.4|14136.8|14135.7|451
1622015100000|2021-05-26 07:45:00|14141.9|14141|14141|14140.1|14144.7|14143.7|14140.6|14139.7|550
1622015400000|2021-05-26 07:50:00|14141.1|14140.2|14140|14139.1|14144.9|14143.7|14139.4|14138.5|514
1622015700000|2021-05-26 07:55:00|14140.1|14139.2|14143.6|14142.1|14145.3|14144.1|14139.6|14138.7|576
1622016000000|2021-05-26 08:00:00|14143.7|14142.2|14138.9|14138|14143.9|14143|14138.7|14137.6|652
1622016300000|2021-05-26 08:05:00|14139|14138.1|14144.2|14143.3|14145.1|14144.2|14139|14138.1|518
1622016600000|2021-05-26 08:10:00|14144.1|14143.2|14151.2|14150.3|14151.8|14150.9|14143.6|14142.7|613
1622016900000|2021-05-26 08:15:00|14151.1|14150.2|14145.9|14145|14151.3|14150.4|14143.9|14142.9|595
1622017200000|2021-05-26 08:20:00|14146|14145.1|14143|14142.1|14147.1|14146|14141.6|14140.7|467
1622017500000|2021-05-26 08:25:00|14143.1|14142.2|14147.6|14146.7|14148|14147.1|14141.9|14140.6|461
1622017800000|2021-05-26 08:30:00|14147.7|14146.8|14152.4|14151.5|14153.4|14152.5|14146.5|14145.6|520
1622018100000|2021-05-26 08:35:00|14152.3|14151.4|14154.9|14154|14156.3|14155.4|14151.4|14150.5|564
1622018400000|2021-05-26 08:40:00|14154.8|14153.9|14148.6|14147.7|14155.1|14154.2|14147.4|14146.2|579
1622018700000|2021-05-26 08:45:00|14148.5|14147.6|14151.6|14150.7|14153.2|14152.3|14146.9|14145.7|674
1622019000000|2021-05-26 08:50:00|14151.8|14150.9|14149.4|14148.5|14152.5|14151.6|14149.1|14148.1|506
1622019300000|2021-05-26 08:55:00|14149.3|14148.4|14157.1|14156.2|14157.5|14156.4|14148.1|14147.1|704
1622019600000|2021-05-26 09:00:00|14157.2|14156.3|14155.4|14154.5|14157.2|14156.3|14152.9|14152|560
1622019900000|2021-05-26 09:05:00|14155.3|14154.4|14161.6|14160.7|14163.6|14162.7|14155.1|14154.2|586
1622020200000|2021-05-26 09:10:00|14161.7|14160.8|14162.7|14161.8|14164.5|14163.6|14157.7|14156.8|650
1622020500000|2021-05-26 09:15:00|14162.8|14161.9|14162.3|14161.4|14166.3|14165.4|14160.8|14159.9|564
1622020800000|2021-05-26 09:20:00|14162.2|14161.3|14163.8|14162.3|14164.3|14163.1|14160.2|14159.3|592
1622021100000|2021-05-26 09:25:00|14163.7|14162.2|14163.3|14162.4|14164.8|14163.9|14161.7|14160.8|589
1622021400000|2021-05-26 09:30:00|14163.5|14162.6|14163.6|14162.7|14164.3|14163.4|14160|14159.1|528
1622021700000|2021-05-26 09:35:00|14163.5|14162.6|14161.6|14160.7|14164.5|14163.6|14161.3|14160.4|482
1622022000000|2021-05-26 09:40:00|14161.5|14160.6|14162.9|14162|14163.8|14162.9|14160.8|14159.4|515
1622022300000|2021-05-26 09:45:00|14163|14162.1|14162.8|14161.9|14163.4|14162.5|14160.7|14159.5|584
1622022600000|2021-05-26 09:50:00|14162.9|14162|14163.6|14162.7|14165.2|14164.3|14160.9|14160|524
1622022900000|2021-05-26 09:55:00|14163.5|14162.6|14171.3|14170.4|14175.2|14174.3|14163.5|14162.6|747
1622023200000|2021-05-26 10:00:00|14171.2|14170.3|14170|14169.1|14172|14171.1|14168.2|14167.3|664
1622023500000|2021-05-26 10:05:00|14169.9|14169|14169.2|14168.3|14171.5|14170.6|14168|14167.1|460
1622023800000|2021-05-26 10:10:00|14168.9|14168|14172.1|14170.6|14172.3|14171.4|14167.6|14166.7|395
1622024100000|2021-05-26 10:15:00|14171.7|14170.8|14164.7|14163.8|14172.1|14171.2|14163.8|14162.5|536
1622024400000|2021-05-26 10:20:00|14165.1|14164.2|14160.5|14159.6|14166.1|14165.2|14160.4|14159.5|540
1622024700000|2021-05-26 10:25:00|14160.4|14159.5|14164.1|14163.2|14166|14165.1|14160.4|14159.5|487
1622025000000|2021-05-26 10:30:00|14164|14163.1|14168.4|14167.5|14169.2|14168.3|14164|14162.9|479
1622025300000|2021-05-26 10:35:00|14168.3|14167.4|14172.1|14171.2|14172.1|14171.2|14167.6|14166.7|495
1622025600000|2021-05-26 10:40:00|14172|14171.1|14174|14173.1|14174.1|14173.2|14170.4|14169.5|547
1622025900000|2021-05-26 10:45:00|14173.9|14173|14172.1|14171.2|14175.3|14174.2|14168.9|14167.7|650
1622026200000|2021-05-26 10:50:00|14172.2|14171.3|14170.8|14169.9|14174|14173.1|14168.8|14167.9|583
1622026500000|2021-05-26 10:55:00|14170.7|14169.8|14173|14171.5|14173.1|14171.6|14169.2|14168.3|516
1622026800000|2021-05-26 11:00:00|14173.1|14171.6|14176.4|14175.5|14176.6|14175.7|14170.8|14169.9|566
1622027100000|2021-05-26 11:05:00|14176.3|14175.4|14171.8|14170.9|14176.3|14175.4|14171.5|14170.4|587
1622027400000|2021-05-26 11:10:00|14171.9|14171|14172|14171.1|14176|14174.8|14169.6|14168.5|655
1622027700000|2021-05-26 11:15:00|14172.1|14171.2|14166|14165.1|14173.1|14172.1|14165.5|14164.3|592
1622028000000|2021-05-26 11:20:00|14165.9|14165|14166|14165.1|14168.9|14167.8|14163.9|14163|606
1622028300000|2021-05-26 11:25:00|14166.3|14165.4|14164.3|14163.4|14169.3|14168.1|14162.6|14161.4|580
1622028600000|2021-05-26 11:30:00|14164.4|14163.5|14163.9|14163|14165.7|14164.8|14162|14161.1|593
1622028900000|2021-05-26 11:35:00|14163.8|14162.9|14156.9|14156|14164.3|14163.1|14156.7|14155.7|642
1622029200000|2021-05-26 11:40:00|14156.8|14155.9|14158.1|14157.2|14160.3|14159.4|14154.5|14153.6|627
1622029500000|2021-05-26 11:45:00|14158|14157.1|14158.1|14157.2|14159.4|14158.5|14156|14155.1|538
1622029800000|2021-05-26 11:50:00|14158.2|14157.3|14163.7|14162.8|14164.2|14163.3|14157.4|14156.5|469
1622030100000|2021-05-26 11:55:00|14163.8|14162.9|14154.4|14153.5|14163.8|14162.9|14154.2|14153.3|669
1622030400000|2021-05-26 12:00:00|14154.3|14153.4|14164.5|14163.6|14165.3|14164.1|14151.9|14151|753
1622030700000|2021-05-26 12:05:00|14164.3|14163.4|14164.1|14163.2|14165.6|14164.7|14162.1|14161.2|519
1622031000000|2021-05-26 12:10:00|14163.9|14163|14165.2|14163.7|14168.4|14167.4|14162.4|14161.1|577
1622031300000|2021-05-26 12:15:00|14165.3|14163.8|14157|14156.1|14165.4|14164.2|14156.3|14155.4|597
1622031600000|2021-05-26 12:20:00|14157.1|14156.2|14158.1|14157.2|14161.9|14161|14156.1|14155.2|612
1622031900000|2021-05-26 12:25:00|14158|14157.1|14154.5|14153.6|14158|14157.1|14152|14151.1|622
1622032200000|2021-05-26 12:30:00|14154.4|14153.5|14152.5|14151.6|14155|14154.1|14151.5|14150.6|646
1622032500000|2021-05-26 12:35:00|14152.6|14151.7|14153.7|14152.8|14154.5|14153.6|14149.2|14148.2|596
1622032800000|2021-05-26 12:40:00|14153.8|14152.9|14155.6|14154.7|14158.9|14158|14152.6|14151.6|637
1622033100000|2021-05-26 12:45:00|14156.1|14155.2|14145.8|14144.9|14157.7|14156.8|14144.9|14144|747
1622033400000|2021-05-26 12:50:00|14145.7|14144.8|14148.3|14147.4|14148.6|14147.7|14143|14142.1|745
1622033700000|2021-05-26 12:55:00|14148.5|14147.6|14145.3|14144.4|14149.3|14148.2|14142.7|14141.8|839
1622034000000|2021-05-26 13:00:00|14145.4|14144.5|14143.8|14142.9|14149.8|14148.9|14142.5|14141.6|874
1622034300000|2021-05-26 13:05:00|14143.7|14142.8|14141.6|14140.7|14145|14144.1|14140.9|14140|710
1622034600000|2021-05-26 13:10:00|14141.2|14140.3|14140.3|14139.4|14142.9|14142|14139|14138.1|666
1622034900000|2021-05-26 13:15:00|14140.2|14139.3|14141.9|14141|14142.2|14141.3|14134.7|14133.8|686
1622035200000|2021-05-26 13:20:00|14142|14141.1|14135.1|14134.2|14144.1|14143.2|14132.8|14131.9|771
1622035500000|2021-05-26 13:25:00|14135|14134.1|14124.8|14123.9|14135.1|14134.2|14122.4|14121.5|670
1622035800000|2021-05-26 13:30:00|14124.7|14123.8|14131.2|14129.7|14131.6|14130.4|14124.7|14123.8|695
1622036100000|2021-05-26 13:35:00|14131.3|14129.8|14136.2|14135.3|14136.5|14135.3|14129.7|14128.5|526
1622036400000|2021-05-26 13:40:00|14136.1|14135.2|14135.7|14134.8|14137.1|14136.2|14133.2|14132.2|589
1622036700000|2021-05-26 13:45:00|14135.9|14135|14135.2|14134.3|14141.2|14140.1|14135|14134.1|486
1622037000000|2021-05-26 13:50:00|14135.3|14134.4|14136.7|14135.8|14139|14138.1|14134|14133.1|571
1622037300000|2021-05-26 13:55:00|14136.8|14135.9|14129.1|14128.2|14137.2|14136|14126.5|14125.5|582
1622037600000|2021-05-26 14:00:00|14129|14128.1|14133.2|14132.3|14134.1|14133.2|14125|14124.1|610
1622037900000|2021-05-26 14:05:00|14133.1|14132.2|14129.6|14128.7|14136|14135.1|14127.9|14127|526
1622038200000|2021-05-26 14:10:00|14129.7|14128.8|14137|14136.1|14137.1|14136.2|14129.7|14128.5|499
1622038500000|2021-05-26 14:15:00|14137.1|14136.2|14154.3|14152.8|14155|14154.1|14136.8|14135.6|800
1622038800000|2021-05-26 14:20:00|14153.8|14153.4|14152.4|14151.5|14158.7|14157.4|14152|14151.1|855
1622039100000|2021-05-26 14:25:00|14152.7|14151.2|14153.7|14152.8|14154.3|14153.4|14150.8|14149.9|618
1622039400000|2021-05-26 14:30:00|14153.8|14152.9|14157.8|14156.9|14159.1|14158|14153.1|14151.9|822
1622039700000|2021-05-26 14:35:00|14157.7|14156.8|14156.9|14156|14159.9|14159|14154.6|14153.4|647
1622040000000|2021-05-26 14:40:00|14156.7|14155.8|14154.9|14154|14159.4|14158.5|14153.7|14152.6|577
1622040300000|2021-05-26 14:45:00|14154.8|14153.9|14154.8|14153.9|14156.8|14155.8|14148.5|14147.2|736
1622040600000|2021-05-26 14:50:00|14154.9|14154|14143.7|14142.8|14154.9|14154|14139.9|14138.7|884
1622040900000|2021-05-26 14:55:00|14143.6|14142.7|14125|14124.1|14143.6|14142.7|14121.5|14120.6|1476
1622041200000|2021-05-26 15:00:00|14125.1|14124.2|14125.9|14124.4|14128.3|14127.4|14121.9|14121|1279
1622041500000|2021-05-26 15:05:00|14126.1|14124.6|14129.1|14128.2|14129.2|14128.3|14123.7|14122.5|606
1622041800000|2021-05-26 15:10:00|14129|14128.1|14127.1|14126.2|14129.8|14128.4|14126|14125.1|626
1622042100000|2021-05-26 15:15:00|14127|14126.1|14126|14125.1|14127.4|14126.2|14121.8|14120.6|627
1622042400000|2021-05-26 15:20:00|14125.9|14125|14129.1|14128.2|14132.8|14131.9|14124.9|14124|610
1622042700000|2021-05-26 15:25:00|14129|14128.1|14125.5|14124.6|14131|14130|14124.4|14123.5|542
1622043000000|2021-05-26 15:30:00|14125.6|14124.7|14120.9|14120|14126.5|14125.5|14116.8|14115.4|919
1622043300000|2021-05-26 15:35:00|14121.1|14119.6|14127|14125.5|14128.7|14127.4|14119.6|14118.7|788
1622043600000|2021-05-26 15:40:00|14126.8|14125.9|14127.9|14127|14130.5|14129.3|14125.6|14124.6|655
1622043900000|2021-05-26 15:45:00|14127.8|14126.9|14124.6|14123.7|14129.4|14128.2|14124.4|14123.2|621
1622044200000|2021-05-26 15:50:00|14124.7|14123.8|14120.9|14120|14126.1|14125|14118.4|14117.5|632
1622044500000|2021-05-26 15:55:00|14120.8|14119.9|14129.3|14128.4|14130.2|14128.9|14120.6|14119.6|714
1622044800000|2021-05-26 16:00:00|14129.2|14128.3|14129.7|14128.8|14130.4|14129.5|14127.9|14126.7|619
1622045100000|2021-05-26 16:05:00|14129.9|14129|14123.2|14121.7|14132|14130.9|14122.9|14121.7|655
1622045400000|2021-05-26 16:10:00|14123.3|14121.8|14124.8|14123.9|14124.9|14124|14119.5|14118.2|617
1622045700000|2021-05-26 16:15:00|14124.7|14123.8|14125.9|14125|14126.8|14125.4|14122.1|14121|601
1622046000000|2021-05-26 16:20:00|14125.8|14124.9|14121.7|14120.8|14127.3|14126.2|14121|14120.1|499
1622046300000|2021-05-26 16:25:00|14121.8|14120.9|14122.2|14121.3|14124.6|14123.5|14121.5|14120.5|495
1622046600000|2021-05-26 16:30:00|14122|14121.1|14121.8|14120.9|14122.5|14121.6|14120.5|14119.4|433
1622046900000|2021-05-26 16:35:00|14121.6|14120.7|14121.7|14120.8|14123.1|14122.1|14120.7|14119.8|552
1622047200000|2021-05-26 16:40:00|14121.8|14120.9|14123.6|14122.7|14126.3|14125.3|14121.1|14120.2|810
1622047500000|2021-05-26 16:45:00|14123.4|14122.5|14124.7|14123.8|14125.9|14124.9|14122.5|14121.6|701
1622047800000|2021-05-26 16:50:00|14124.6|14123.7|14123.4|14122.5|14125.9|14125|14123.2|14122.1|629
1622048100000|2021-05-26 16:55:00|14123.8|14122.3|14122.1|14121.2|14124|14123|14121.7|14120.5|419
1622048400000|2021-05-26 17:00:00|14122|14121.1|14122.1|14121.2|14124.5|14123.6|14121.2|14120.3|455
1622048700000|2021-05-26 17:05:00|14122.2|14121.3|14119|14118.1|14122.5|14121.6|14116.2|14115.3|504
1622049000000|2021-05-26 17:10:00|14118.9|14118|14118|14117.1|14119.4|14118.5|14117.8|14116.9|376
1622049300000|2021-05-26 17:15:00|14117.9|14117|14114.4|14112.9|14118.5|14117.6|14113.7|14112.6|429
1622049600000|2021-05-26 17:20:00|14114.3|14112.8|14116.9|14116|14117.9|14117|14114|14112.8|471
1622049900000|2021-05-26 17:25:00|14116.8|14115.9|14119.7|14118.8|14120.1|14119.2|14115.4|14114.5|432
1622050200000|2021-05-26 17:30:00|14119.8|14118.9|14121.5|14120.6|14123.3|14122.4|14118.3|14117.4|400
1622050500000|2021-05-26 17:35:00|14121.4|14120.5|14125|14124.1|14125.1|14124.2|14120.9|14120|395
1622050800000|2021-05-26 17:40:00|14125.2|14124.3|14115|14114.1|14125.8|14124.9|14114.2|14113.1|557
1622051100000|2021-05-26 17:45:00|14115.1|14114.2|14116.7|14115.8|14118.2|14117|14113.7|14112.5|611
1622051400000|2021-05-26 17:50:00|14116.3|14115.4|14115.6|14114.7|14116.3|14115.4|14113.2|14112.3|546
1622051700000|2021-05-26 17:55:00|14115.5|14114.6|14117.6|14116.7|14117.8|14116.9|14115.4|14114.5|436
1622052000000|2021-05-26 18:00:00|14117.5|14116.6|14113.8|14112.9|14117.5|14116.6|14112.7|14111.4|539
1622052300000|2021-05-26 18:05:00|14113.7|14112.8|14115.6|14114.7|14116.2|14115.1|14113|14112.1|388
1622052600000|2021-05-26 18:10:00|14115.8|14114.9|14116.8|14115.9|14117.6|14116.1|14114.4|14113.3|412
1622052900000|2021-05-26 18:15:00|14116.6|14115.7|14115.7|14114.8|14117|14116.1|14115|14114.1|366
1622053200000|2021-05-26 18:20:00|14115.8|14114.9|14120.6|14119.7|14124.7|14123.8|14115.8|14114.9|532
1622053500000|2021-05-26 18:25:00|14120.7|14119.8|14119.8|14118.9|14121.1|14120.1|14118.5|14117.6|296
1622053800000|2021-05-26 18:30:00|14119.9|14119|14120.8|14119.9|14121.5|14120.3|14118.5|14117.4|293
1622054100000|2021-05-26 18:35:00|14120.9|14120|14121.7|14120.8|14122.9|14122|14120.6|14119.7|295
1622054400000|2021-05-26 18:40:00|14121.6|14120.7|14122.8|14121.9|14124.2|14123.2|14121.5|14120.6|270
1622054700000|2021-05-26 18:45:00|14122.9|14122|14123.6|14122.7|14126.1|14124.8|14122.8|14121.9|310
1622055000000|2021-05-26 18:50:00|14123.7|14122.8|14122.7|14121.8|14125.7|14124.8|14122.3|14121.4|358
1622055300000|2021-05-26 18:55:00|14122.6|14121.7|14124.8|14123.9|14126.7|14125.8|14122.6|14121.7|406
1622055600000|2021-05-26 19:00:00|14124.7|14123.8|14126.8|14125.9|14127.1|14126.2|14123.9|14122.4|346
1622055900000|2021-05-26 19:05:00|14126.7|14125.8|14126|14125.1|14128.6|14127.5|14124.9|14123.6|458
1622056200000|2021-05-26 19:10:00|14125.9|14125|14124.1|14122.6|14126.1|14125|14122.8|14121.6|376
1622056500000|2021-05-26 19:15:00|14124|14122.5|14123.3|14122.4|14125.2|14124.2|14123.3|14122|228
1622056800000|2021-05-26 19:20:00|14123.6|14122.1|14124.1|14122.6|14125.7|14124.4|14123|14121.5|373
1622057100000|2021-05-26 19:25:00|14123.3|14122.4|14124.9|14124|14125.2|14124.1|14122.6|14121.5|270
1622057400000|2021-05-26 19:30:00|14125.3|14123.8|14126.4|14124.9|14126.5|14125.1|14123.4|14122.5|305
1622057700000|2021-05-26 19:35:00|14126.7|14125.8|14126|14125.1|14128|14127.1|14125.6|14124.4|258
1622058000000|2021-05-26 19:40:00|14126.1|14125.2|14124.2|14122.7|14127.3|14126.3|14123.7|14122.4|361
1622058300000|2021-05-26 19:45:00|14123.9|14123|14126.8|14125.9|14127.2|14125.9|14123.9|14123|267
1622058600000|2021-05-26 19:50:00|14126.7|14125.8|14126|14125.1|14126.7|14125.8|14124.4|14123.3|362
1622058900000|2021-05-26 19:55:00|14125.9|14125|14123.5|14122.6|14126.7|14125.5|14120.4|14119.2|521
1622059200000|2021-05-26 20:00:00|14123.3|14122.4|14123.5|14122|14124.1|14123|14121.9|14121|318
1622059500000|2021-05-26 20:05:00|14123.6|14122.1|14122.6|14121.7|14124.5|14123.6|14122.3|14121.2|191
1622059800000|2021-05-26 20:10:00|14122.5|14121.6|14123.6|14122.7|14125|14123.8|14122.2|14121.1|215
1622060100000|2021-05-26 20:15:00|14123.5|14122.6|14123.8|14122.9|14124.4|14123.2|14123.5|14122.6|93
1622060400000|2021-05-26 20:20:00|14123.7|14122.8|14122.8|14121.9|14123.8|14122.9|14122.5|14121.6|90
1622060700000|2021-05-26 20:25:00|14123|14122.1|14121.9|14121|14123.1|14122.2|14121.8|14120.9|127
1622061000000|2021-05-26 20:30:00|14121.8|14120.9|14122.8|14121.9|14123.1|14122.2|14121.4|14120.5|125
1622061300000|2021-05-26 20:35:00|14122.9|14122|14122.8|14121.9|14123.1|14122.2|14122.5|14121.1|143
1622061600000|2021-05-26 20:40:00|14122.9|14122|14121|14119.5|14122.9|14122|14120.6|14119.5|170
1622061900000|2021-05-26 20:45:00|14120.9|14119.4|14119.7|14118.2|14122.1|14120.8|14118.7|14117.2|375
1622062200000|2021-05-26 20:50:00|14119.5|14118|14119.4|14117.9|14122.4|14120.9|14118.7|14117.2|658
1622062500000|2021-05-26 20:55:00|14119.8|14118.3|14124.6|14115.4|14126.7|14120.4|14119.2|14112.6|792
1622062800000|2021-05-26 21:00:00|14124.5|14114.9|14124.1|14114.5|14124.8|14115.3|14124.1|14114.2|37
1622063100000|2021-05-26 21:05:00|14124.7|14114.7|14124.2|14114.5|14125.4|14116.8|14119.6|14113|111
1622063400000|2021-05-26 21:10:00|14123.8|14113.8|14123.1|14113.1|14125|14115.6|14121|14112.4|196
1622063700000|2021-05-26 21:15:00|14123.3|14113.3|14123.7|14113.7|14124.5|14117.7|14119.3|14111.1|166
1622064000000|2021-05-26 21:20:00|14123.6|14113.6|14121|14114|14124.3|14117.5|14118.8|14111.3|147
1622064300000|2021-05-26 21:25:00|14120.9|14114.2|14122.4|14114.3|14123.9|14117.1|14118.6|14113.1|159
1622064600000|2021-05-26 21:30:00|14122|14113.7|14122.1|14114.4|14122.8|14117.8|14119.2|14113.7|171
1622064900000|2021-05-26 21:35:00|14122.2|14115.4|14125.3|14116.5|14126.7|14118.3|14118.8|14113.1|191
1622065200000|2021-05-26 21:40:00|14126.1|14115.3|14123.7|14114.7|14126.9|14118.1|14121.4|14112.5|239
1622065500000|2021-05-26 21:45:00|14123.4|14114.6|14123.7|14118.5|14125.8|14119.3|14122.3|14114.2|312
1622065800000|2021-05-26 21:50:00|14123.4|14118.1|14125.1|14117.2|14126.4|14119.3|14122.9|14115.2|156
1622066100000|2021-05-26 21:55:00|14125|14117|14125.5|14117.3|14126.4|14119.9|14121.3|14115.5|240
1622066400000|2021-05-26 22:00:00|14122.6|14119|14126.4|14123.3|14128.4|14124.9|14122.6|14116.8|600
1622066700000|2021-05-26 22:05:00|14126.5|14123.4|14124.7|14122.3|14127.7|14124.2|14124.3|14119.1|493
1622067000000|2021-05-26 22:10:00|14124.8|14122.2|14125.2|14121.4|14128.4|14123.4|14123.8|14117.5|734
1622067300000|2021-05-26 22:15:00|14125.4|14121.5|14125.3|14121.9|14127.7|14122.8|14123.9|14117.4|540
1622067600000|2021-05-26 22:20:00|14125.2|14121.7|14125.6|14120.8|14127.4|14122.7|14123.8|14118.5|404
1622067900000|2021-05-26 22:25:00|14125.5|14120.2|14125.2|14121|14128.8|14122.3|14123.2|14118.1|593
1622068200000|2021-05-26 22:30:00|14125.1|14120.9|14123|14120.2|14126|14122.2|14122.3|14118.2|683
1622068500000|2021-05-26 22:35:00|14122.8|14120.3|14121.1|14117.4|14126|14121.1|14120.4|14114.9|598
1622068800000|2021-05-26 22:40:00|14121|14117.6|14121|14118.9|14121.8|14119.9|14119|14116.4|341
1622069100000|2021-05-26 22:45:00|14120.7|14119.2|14122.3|14118.3|14125|14119.9|14120.6|14115.8|613
1622069400000|2021-05-26 22:50:00|14122.5|14117.4|14122.6|14118.8|14124.4|14119.5|14119.6|14115.8|565
1622069700000|2021-05-26 22:55:00|14122.9|14118.5|14119.5|14116.1|14122.9|14119.1|14118.1|14114.9|437
1622070000000|2021-05-26 23:00:00|14119.6|14116|14118.8|14117.3|14120|14118.1|14116.2|14114.7|367
1622070300000|2021-05-26 23:05:00|14118.9|14117.4|14119.2|14117.7|14120|14118.2|14118.1|14115.9|278
1622070600000|2021-05-26 23:10:00|14119.1|14117.6|14119.2|14117.7|14119.8|14118.1|14117.7|14115.5|294
1622070900000|2021-05-26 23:15:00|14119.3|14117.8|14120.7|14119.2|14121.3|14119.8|14119.1|14117.6|196
1622071200000|2021-05-26 23:20:00|14120.6|14119.1|14121|14119.5|14121.2|14119.7|14119.2|14117.7|257
1622071500000|2021-05-26 23:25:00|14121.2|14119.7|14120.4|14118.9|14121.2|14119.7|14119.6|14118.1|175
1622071800000|2021-05-26 23:30:00|14120.3|14118.8|14118.6|14117.1|14120.4|14118.9|14116.9|14115.4|248
1622072100000|2021-05-26 23:35:00|14118.7|14117.2|14118.2|14116.7|14120.1|14118.6|14117|14115.5|255
1622072400000|2021-05-26 23:40:00|14118|14116.5|14117.7|14116.2|14118.7|14117.2|14116.7|14115.1|178
1622072700000|2021-05-26 23:45:00|14117.8|14116.3|14117.8|14116.3|14118.2|14116.7|14116.4|14114.7|182
1622073000000|2021-05-26 23:50:00|14118|14116.5|14117.3|14115.8|14118|14116.5|14115.5|14114.3|171
1622073300000|2021-05-26 23:55:00|14117.1|14115.6|14116.1|14114.6|14118.1|14116.6|14114.7|14113.4|337
1622073600000|2021-05-27 00:00:00|14116|14114.5|14113.9|14112.4|14116|14114.5|14111.5|14110.5|558
1622073900000|2021-05-27 00:05:00|14114|14112.5|14114.3|14112.8|14116.6|14115.5|14111.8|14110.6|522
1622074200000|2021-05-27 00:10:00|14114.1|14112.6|14113.9|14113|14115.6|14114.5|14112.8|14111.5|347
1622074500000|2021-05-27 00:15:00|14114|14113.1|14107|14105.5|14114.2|14113.2|14106.7|14105.5|374
1622074800000|2021-05-27 00:20:00|14106.4|14105.2|14108.4|14106.9|14109.4|14108|14105.7|14104.6|381
1622075100000|2021-05-27 00:25:00|14108.1|14107.2|14107.9|14106.4|14108.6|14107.3|14105.1|14103.6|414
1622075400000|2021-05-27 00:30:00|14108|14106.5|14107.4|14106.5|14108.7|14107.4|14106.2|14105|388
1622075700000|2021-05-27 00:35:00|14107.5|14106.6|14109.5|14108|14109.5|14108.3|14106.6|14105.5|390
1622076000000|2021-05-27 00:40:00|14109.4|14107.9|14107.7|14106.2|14109.5|14108.3|14105.4|14104.5|371
1622076300000|2021-05-27 00:45:00|14107.6|14106.1|14105.2|14104.3|14107.7|14106.2|14103.7|14102.6|428
1622076600000|2021-05-27 00:50:00|14105.1|14104.2|14103.5|14102|14106.4|14105.3|14098.8|14097.3|683
1622076900000|2021-05-27 00:55:00|14102.9|14101.4|14106.6|14105.1|14107.9|14106.8|14101.2|14099.9|531
1622077200000|2021-05-27 01:00:00|14106.5|14105.6|14105.8|14104.9|14107.4|14106.1|14103.4|14102.1|468
1622077500000|2021-05-27 01:05:00|14105.9|14105|14099.8|14098.9|14106.9|14105.8|14099.7|14098.2|454
1622077800000|2021-05-27 01:10:00|14099.9|14099|14096.4|14094.9|14102.4|14101.3|14096.1|14094.6|447
1622078100000|2021-05-27 01:15:00|14096.3|14094.8|14098.6|14097.1|14100.4|14099.1|14096.2|14094.7|510
1622078400000|2021-05-27 01:20:00|14098.7|14097.2|14095.1|14094.2|14099.2|14097.7|14093.4|14092.1|572
1622078700000|2021-05-27 01:25:00|14095|14094.1|14094.1|14093.2|14095.1|14094.2|14092.3|14090.9|333
1622079000000|2021-05-27 01:30:00|14094.2|14093.3|14095.2|14093.7|14097.2|14096.2|14094|14092.7|522
1622079300000|2021-05-27 01:35:00|14095.1|14093.6|14095.5|14094|14096.5|14095.4|14092.4|14091.3|600
1622079600000|2021-05-27 01:40:00|14095.1|14094.2|14099.4|14097.9|14100.3|14099.2|14095|14094.1|628
1622079900000|2021-05-27 01:45:00|14099.5|14098|14100.2|14099.3|14100.6|14099.7|14096.6|14095.7|457
1622080200000|2021-05-27 01:50:00|14100.3|14099.4|14097.9|14097|14100.5|14099.4|14097.7|14096.6|456
1622080500000|2021-05-27 01:55:00|14097.8|14096.9|14101.7|14100.8|14103.3|14102.1|14097.8|14096.9|531
1622080800000|2021-05-27 02:00:00|14101.4|14100.5|14105.3|14104.4|14105.4|14104.5|14100.7|14099.8|570
1622081100000|2021-05-27 02:05:00|14105.4|14104.5|14107.3|14105.8|14108.8|14107.5|14104.9|14103.9|469
1622081400000|2021-05-27 02:10:00|14107.4|14105.9|14109.4|14107.9|14109.5|14108.5|14107|14105.8|371
1622081700000|2021-05-27 02:15:00|14109.2|14108.3|14109|14108.1|14111.4|14110.3|14108.7|14107.5|418
1622082000000|2021-05-27 02:20:00|14109.1|14108.2|14110.5|14109.6|14112.2|14110.7|14108.7|14107.5|379
1622082300000|2021-05-27 02:25:00|14110.4|14109.5|14109.9|14109|14111.4|14110.2|14108.3|14107.1|362
1622082600000|2021-05-27 02:30:00|14109.8|14108.9|14107.2|14106.3|14111|14109.5|14105.9|14104.8|453
1622082900000|2021-05-27 02:35:00|14107.3|14106.4|14108.8|14107.9|14109.4|14108.3|14107.1|14106.1|381
1622083200000|2021-05-27 02:40:00|14108.7|14107.8|14108.5|14107|14111.3|14110.3|14107.9|14106.8|400
1622083500000|2021-05-27 02:45:00|14108.6|14107.1|14109|14107.5|14111.2|14110|14108.2|14106.9|429
1622083800000|2021-05-27 02:50:00|14109.1|14107.6|14110.2|14108.7|14110.7|14109.5|14108.4|14107.3|355
1622084100000|2021-05-27 02:55:00|14109.8|14108.9|14110.3|14109.4|14111.4|14110.5|14109.5|14108.2|345
1622084400000|2021-05-27 03:00:00|14110.5|14109.6|14108.2|14107.3|14111.3|14110.2|14107.5|14106.6|408
1622084700000|2021-05-27 03:05:00|14108.3|14107.4|14109.9|14108.4|14112.3|14111.2|14107.5|14106.3|614
1622085000000|2021-05-27 03:10:00|14109.5|14108.6|14111.4|14109.9|14111.4|14110.3|14108.9|14107.7|341
1622085300000|2021-05-27 03:15:00|14111.3|14109.8|14109.7|14108.8|14111.4|14110.2|14108.6|14107.3|365
1622085600000|2021-05-27 03:20:00|14110|14108.5|14108|14107.1|14110|14108.5|14106.8|14105.9|326
1622085900000|2021-05-27 03:25:00|14107.9|14107|14110.5|14109|14110.5|14109.6|14107.8|14106.7|391
1622086200000|2021-05-27 03:30:00|14110.1|14109.2|14112|14111.1|14113.3|14112.2|14110|14109.1|371
1622086500000|2021-05-27 03:35:00|14111.9|14111|14111.8|14110.3|14113.6|14112.4|14110.6|14109.4|404
1622086800000|2021-05-27 03:40:00|14111.9|14110.4|14115.2|14113.7|14115.7|14114.7|14111.6|14110.3|431
1622087100000|2021-05-27 03:45:00|14114.8|14113.9|14114.3|14112.8|14116.9|14115.8|14114|14112.8|456
1622087400000|2021-05-27 03:50:00|14114|14113.1|14114.8|14113.9|14117.4|14116.2|14113.7|14112.5|310
1622087700000|2021-05-27 03:55:00|14114.9|14114|14115.9|14115|14116.4|14115.2|14113|14111.9|372
1622088000000|2021-05-27 04:00:00|14116|14115.1|14116.2|14114.7|14117.4|14116.4|14114.8|14113.6|378
1622088300000|2021-05-27 04:05:00|14116.3|14114.8|14115.4|14113.9|14117.3|14116.1|14114.7|14113.7|313
1622088600000|2021-05-27 04:10:00|14115.3|14113.8|14117.9|14116.4|14117.9|14116.7|14115.3|14113.8|207
1622088900000|2021-05-27 04:15:00|14117.8|14116.3|14118.3|14116.8|14118.4|14117.3|14115.8|14114.8|246
1622089200000|2021-05-27 04:20:00|14117.9|14117|14118.8|14117.9|14120.4|14119.3|14117.9|14116.7|220
1622089500000|2021-05-27 04:25:00|14118.9|14118|14118.2|14116.7|14119.1|14118.1|14116.8|14115.6|249
1622089800000|2021-05-27 04:30:00|14118.1|14116.6|14115.3|14113.8|14118.4|14117.2|14114.8|14113.4|266
1622090100000|2021-05-27 04:35:00|14115.4|14113.9|14114.8|14113.3|14115.5|14114.2|14113.8|14112.6|247
1622090400000|2021-05-27 04:40:00|14114.7|14113.2|14112.9|14112|14114.7|14113.4|14112.2|14111.3|285
1622090700000|2021-05-27 04:45:00|14112.8|14111.9|14115.3|14113.8|14116.4|14114.9|14112.4|14111.5|317
1622091000000|2021-05-27 04:50:00|14115.2|14113.7|14115.1|14113.6|14117.3|14115.8|14113.5|14112.5|323
1622091300000|2021-05-27 04:55:00|14115|14113.5|14114.4|14112.9|14115.1|14114|14112.2|14111.1|335
1622091600000|2021-05-27 05:00:00|14114.3|14112.8|14115.4|14114.5|14115.9|14115|14112.5|14111.5|354
1622091900000|2021-05-27 05:05:00|14115.3|14114.4|14116.2|14115.3|14116.9|14115.4|14113.9|14112.7|366
1622092200000|2021-05-27 05:10:00|14116.3|14115.4|14115.3|14113.8|14116.5|14115.4|14113.7|14112.5|369
1622092500000|2021-05-27 05:15:00|14115.2|14113.7|14116|14115.1|14116.7|14115.5|14115|14113.7|276
1622092800000|2021-05-27 05:20:00|14116.1|14115.2|14116.4|14115.5|14117.6|14116.4|14115.3|14114.2|345
1622093100000|2021-05-27 05:25:00|14116.5|14115.6|14115.6|14114.1|14117.5|14116.4|14114.1|14113|353
1622093400000|2021-05-27 05:30:00|14115.7|14114.2|14117.8|14116.9|14118.2|14117|14115|14114.1|414
1622093700000|2021-05-27 05:35:00|14117.9|14117|14118|14117.1|14119.1|14117.7|14116.3|14115.4|373
1622094000000|2021-05-27 05:40:00|14117.9|14117|14118.7|14117.8|14120|14118.8|14117.7|14116.5|422
1622094300000|2021-05-27 05:45:00|14118.6|14117.7|14120.1|14118.6|14121.1|14119.9|14117.8|14116.9|614
1622094600000|2021-05-27 05:50:00|14120.2|14118.7|14120.2|14119.3|14122.1|14121.2|14119.2|14117.8|444
1622094900000|2021-05-27 05:55:00|14120.4|14118.9|14121.4|14119.9|14123.2|14121.9|14119.7|14118.4|411
1622095200000|2021-05-27 06:00:00|14121.5|14120|14116.7|14115.8|14122.2|14121|14114.7|14113.7|620
1622095500000|2021-05-27 06:05:00|14116.6|14115.7|14116.8|14115.9|14121.3|14120.1|14114.5|14113.4|738
1622095800000|2021-05-27 06:10:00|14116.7|14115.8|14115.6|14114.7|14118.4|14117.5|14114.6|14113.6|652
1622096100000|2021-05-27 06:15:00|14115.5|14114.6|14112.3|14111.4|14117.1|14115.8|14110|14109.1|585
1622096400000|2021-05-27 06:20:00|14112.5|14111|14107.4|14105.9|14113.1|14112.2|14106.6|14105.4|556
1622096700000|2021-05-27 06:25:00|14107.1|14106.2|14101.9|14101|14107.1|14106.2|14101.1|14100.2|728
1622097000000|2021-05-27 06:30:00|14101.7|14100.8|14108.1|14107.2|14108.3|14107.4|14101.6|14100.7|632
1622097300000|2021-05-27 06:35:00|14108.2|14107.3|14105.4|14104.5|14110.2|14109.3|14103|14102.1|538
1622097600000|2021-05-27 06:40:00|14105.3|14104.4|14107.2|14106.3|14109.7|14108.5|14105|14104.1|529
1622097900000|2021-05-27 06:45:00|14107.3|14106.4|14105|14103.5|14107.6|14106.6|14102|14101|623
1622098200000|2021-05-27 06:50:00|14104.9|14103.4|14108.7|14107.8|14109.6|14108.4|14103.7|14102.7|706
1622098500000|2021-05-27 06:55:00|14108.6|14107.7|14112.9|14111.4|14116.8|14115.5|14108.5|14107.3|702
1622098800000|2021-05-27 07:00:00|14113.4|14111.9|14115.5|14114.6|14118.1|14117.2|14111.5|14110.5|851
1622099100000|2021-05-27 07:05:00|14115.4|14114.5|14111.5|14110|14117|14116.1|14109.6|14108.7|719
1622099400000|2021-05-27 07:10:00|14111.3|14110.4|14113.2|14112.3|14115.3|14114.4|14111.3|14110.4|602
1622099700000|2021-05-27 07:15:00|14113.3|14112.4|14117.7|14116.8|14120.4|14119.5|14110.1|14109.2|793
1622100000000|2021-05-27 07:20:00|14117.8|14116.9|14125.9|14125|14130.5|14129.4|14117.7|14116.8|755
1622100300000|2021-05-27 07:25:00|14125.8|14124.9|14126.6|14125.7|14130.5|14129.4|14125.1|14123.7|668
1622100600000|2021-05-27 07:30:00|14126.7|14125.8|14124.1|14123.2|14129.2|14128.1|14121.3|14120.4|754
1622100900000|2021-05-27 07:35:00|14124|14123.1|14128.7|14127.8|14129.8|14128.9|14123.5|14122.6|712
1622101200000|2021-05-27 07:40:00|14129.3|14128.4|14132.4|14131.5|14137.7|14136.4|14129.2|14128.3|772
1622101500000|2021-05-27 07:45:00|14132|14131.1|14122.8|14121.9|14132|14131.1|14121.9|14120.7|756
1622101800000|2021-05-27 07:50:00|14122.7|14121.8|14118.4|14117.5|14123.1|14122.2|14116.7|14115.8|722
1622102100000|2021-05-27 07:55:00|14118.6|14117.7|14123.6|14122.7|14125.5|14124.5|14116.7|14115.7|662
1622102400000|2021-05-27 08:00:00|14123.7|14122.8|14127.4|14126.5|14128.2|14126.9|14123|14122.1|823
1622102700000|2021-05-27 08:05:00|14127.3|14126.4|14121.6|14120.7|14130|14129.1|14120.8|14119.9|746
1622103000000|2021-05-27 08:10:00|14121.5|14120.6|14121.9|14121|14124.4|14123.4|14120.9|14119.9|566
1622103300000|2021-05-27 08:15:00|14122|14121.1|14126.6|14125.7|14129.4|14128.5|14121.2|14120.3|547
1622103600000|2021-05-27 08:20:00|14126.5|14125.6|14129.3|14128.4|14129.4|14128.5|14124.9|14124|531
1622103900000|2021-05-27 08:25:00|14129.4|14128.5|14138|14137.1|14140.5|14139.1|14126.6|14125.7|855
1622104200000|2021-05-27 08:30:00|14138.2|14137.3|14128.8|14127.9|14140.2|14139|14128.6|14127.7|742
1622104500000|2021-05-27 08:35:00|14128.9|14128|14129.4|14128.5|14130.7|14129.8|14122.2|14120.9|670
1622104800000|2021-05-27 08:40:00|14129.5|14128.6|14129.7|14128.2|14132.4|14131.5|14128.9|14127.5|585
1622105100000|2021-05-27 08:45:00|14129.6|14128.1|14125.9|14125|14129.6|14128.4|14124.2|14123.1|615
1622105400000|2021-05-27 08:50:00|14125.8|14124.9|14127.3|14126.4|14128.5|14127.5|14124.6|14123.7|644
1622105700000|2021-05-27 08:55:00|14127.2|14126.3|14117|14115.5|14127.5|14126.6|14115.8|14114.5|976
1622106000000|2021-05-27 09:00:00|14117.1|14115.6|14121.1|14120.2|14122.2|14121.3|14116.2|14114.8|626
1622106300000|2021-05-27 09:05:00|14121.3|14120.4|14123.8|14122.9|14124|14123.1|14119.9|14118.9|474
1622106600000|2021-05-27 09:10:00|14123.9|14123|14120|14119.1|14124.5|14123.6|14118|14116.8|522
1622106900000|2021-05-27 09:15:00|14119.9|14119|14119|14118.1|14120.5|14119.5|14115.7|14114.4|508
1622107200000|2021-05-27 09:20:00|14119.1|14118.2|14114.8|14113.9|14120.1|14119|14114.7|14113.8|573
1622107500000|2021-05-27 09:25:00|14114.9|14114|14122.4|14121.5|14123.2|14122.3|14114.6|14113.7|502
1622107800000|2021-05-27 09:30:00|14122.8|14121.9|14125|14124.1|14126|14125.1|14122|14121|477
1622108100000|2021-05-27 09:35:00|14124.9|14124|14120.6|14119.7|14125.1|14124.2|14119.6|14118.7|501
1622108400000|2021-05-27 09:40:00|14120.7|14119.8|14122.9|14122|14125.4|14124.2|14120.6|14119.7|419
1622108700000|2021-05-27 09:45:00|14123|14122.1|14123.7|14122.8|14126.9|14126|14120.1|14119.2|650
1622109000000|2021-05-27 09:50:00|14124|14123.1|14123.1|14122.2|14125.4|14124.4|14120.8|14119.6|514
1622109300000|2021-05-27 09:55:00|14123.2|14122.3|14121.1|14119.6|14124.4|14123.3|14120.5|14119.3|474
1622109600000|2021-05-27 10:00:00|14121|14119.5|14122.6|14121.1|14125.3|14124|14119.1|14117.9|627
1622109900000|2021-05-27 10:05:00|14122.7|14121.2|14124.1|14123.2|14125.9|14125|14122.2|14121|574
1622110200000|2021-05-27 10:10:00|14124.2|14122.7|14122.8|14121.9|14125.5|14124.4|14122|14120.7|574
1622110500000|2021-05-27 10:15:00|14122.7|14121.8|14123.4|14122.5|14125|14124|14120.9|14120|560
1622110800000|2021-05-27 10:20:00|14123.3|14122.4|14127|14126.1|14128.3|14127.4|14121.6|14120.7|581
1622111100000|2021-05-27 10:25:00|14127.2|14126.3|14135.9|14135|14136|14135.1|14125.6|14124.7|571
1622111400000|2021-05-27 10:30:00|14135.4|14134.5|14134.4|14133.5|14136.8|14135.8|14132|14131.1|609
1622111700000|2021-05-27 10:35:00|14134.5|14133.6|14136|14135.1|14138.3|14137.4|14132.9|14132|630
1622112000000|2021-05-27 10:40:00|14136.1|14135.2|14133.9|14133|14136.9|14136|14133|14132.1|493
1622112300000|2021-05-27 10:45:00|14134|14133.1|14132.7|14131.8|14137.4|14136.5|14131.5|14130.6|589
1622112600000|2021-05-27 10:50:00|14132.6|14131.7|14135.5|14134.6|14135.9|14134.7|14131.8|14130.9|486
1622112900000|2021-05-27 10:55:00|14135.6|14134.7|14125.2|14124.3|14135.6|14134.7|14124.4|14123.5|801
1622113200000|2021-05-27 11:00:00|14125.7|14124.8|14135.8|14134.9|14136.5|14135.6|14120.7|14119.6|823
1622113500000|2021-05-27 11:05:00|14136.1|14134.6|14158.9|14158|14161.1|14159.8|14133.7|14132.3|1444
1622113800000|2021-05-27 11:10:00|14159.3|14157.8|14170.5|14169|14179.4|14177.9|14158.5|14157.4|1323
1622114100000|2021-05-27 11:15:00|14170.1|14169.2|14173.6|14172.7|14177.3|14176.4|14168.5|14167.1|1016
1622114400000|2021-05-27 11:20:00|14173.9|14172.4|14182|14180.5|14184.2|14183.3|14170.9|14169.8|973
1622114700000|2021-05-27 11:25:00|14181.6|14180.7|14179.5|14178.6|14183.6|14182.4|14178.6|14177.2|939
1622115000000|2021-05-27 11:30:00|14179.4|14178.5|14175.4|14174.5|14181.7|14180.8|14174.6|14173.7|770
1622115300000|2021-05-27 11:35:00|14175.3|14174.4|14177.5|14176.6|14180.2|14179.3|14174|14173.1|605
1622115600000|2021-05-27 11:40:00|14177.4|14176.5|14171|14170.1|14179.3|14178.4|14170.3|14169.2|870
1622115900000|2021-05-27 11:45:00|14171.4|14170.5|14170|14169.1|14175|14173.7|14167.2|14166.3|840
1622116200000|2021-05-27 11:50:00|14170.1|14169.2|14170.3|14169.4|14175.4|14174.3|14165|14164.1|796
1622116500000|2021-05-27 11:55:00|14170.5|14169.6|14173.2|14172.3|14175|14174.1|14170|14169|676
1622116800000|2021-05-27 12:00:00|14173.4|14172.5|14174.5|14173.6|14182.1|14180.9|14172.8|14171.9|999
1622117100000|2021-05-27 12:05:00|14174.7|14173.8|14171|14170.1|14177.4|14176.5|14169.9|14169|789
1622117400000|2021-05-27 12:10:00|14171.1|14170.2|14172.6|14171.7|14172.6|14171.7|14165.7|14164.8|770
1622117700000|2021-05-27 12:15:00|14172.7|14171.8|14166.9|14166|14174.3|14173.4|14166.5|14165.6|795
1622118000000|2021-05-27 12:20:00|14167|14166.1|14169.6|14168.7|14170.7|14169.5|14166.6|14165.3|802
1622118300000|2021-05-27 12:25:00|14169.4|14168.5|14174.2|14169.4|14174.9|14172.5|14166.6|14165.7|588
1622118600000|2021-05-27 12:30:00|14174.1|14169.8|14174.9|14173.4|14177.4|14175.9|14165.5|14164.1|1121
1622118900000|2021-05-27 12:35:00|14174.5|14173|14167.7|14166.8|14176.1|14174.8|14166.2|14165.1|867
1622119200000|2021-05-27 12:40:00|14167.6|14166.7|14163.7|14162.8|14167.9|14166.9|14161.3|14160.4|830
1622119500000|2021-05-27 12:45:00|14163.6|14162.7|14164.3|14163.4|14168.6|14167.7|14161.9|14161|839
1622119800000|2021-05-27 12:50:00|14164|14163.1|14161.8|14160.9|14164|14163.1|14158.3|14157.4|709
1622120100000|2021-05-27 12:55:00|14161.7|14160.8|14157.6|14156.7|14161.8|14160.9|14155.7|14154.8|742
1622120400000|2021-05-27 13:00:00|14157.7|14156.8|14161.9|14161|14162.9|14162|14153.9|14153|752
1622120700000|2021-05-27 13:05:00|14161.6|14160.7|14169.6|14168.7|14170.4|14169.5|14159.4|14158.5|757
1622121000000|2021-05-27 13:10:00|14169.4|14168.5|14168.7|14167.8|14170.1|14169.1|14164.7|14163.8|695
1622121300000|2021-05-27 13:15:00|14168.8|14167.9|14165.5|14164.6|14170.7|14169.8|14164.3|14163.3|761
1622121600000|2021-05-27 13:20:00|14165.7|14164.8|14163.9|14163|14166.8|14165.9|14163|14162.1|643
1622121900000|2021-05-27 13:25:00|14163.8|14162.9|14163.3|14162.4|14166.9|14165.7|14160.5|14159.4|461
1622122200000|2021-05-27 13:30:00|14163.4|14162.5|14163.7|14162.8|14166|14165.1|14161.6|14160.3|610
1622122500000|2021-05-27 13:35:00|14163.8|14162.9|14169.7|14168.8|14171|14169.9|14163.8|14162.9|570
1622122800000|2021-05-27 13:40:00|14169.9|14169|14170.7|14169.8|14174.6|14173.7|14169.4|14168.5|536
1622123100000|2021-05-27 13:45:00|14170.5|14169.6|14171|14170.1|14173.2|14171.7|14167.3|14166.4|734
1622123400000|2021-05-27 13:50:00|14171.1|14170.2|14178.3|14177.4|14180.3|14179.3|14169.9|14169|767
1622123700000|2021-05-27 13:55:00|14178.4|14177.5|14173|14171.5|14180.3|14179.3|14172.8|14171.4|908
1622124000000|2021-05-27 14:00:00|14172.9|14171.4|14172.4|14171.5|14176.8|14175.6|14168.2|14167|1075
1622124300000|2021-05-27 14:05:00|14172.3|14171.4|14175.4|14174.5|14176.3|14175.4|14170.1|14169.2|830
1622124600000|2021-05-27 14:10:00|14175.1|14174.2|14179.7|14178.8|14181.7|14180.6|14173.7|14172.8|845
1622124900000|2021-05-27 14:15:00|14179.8|14178.9|14179.6|14178.7|14186.9|14186|14178.1|14177.2|911
1622125200000|2021-05-27 14:20:00|14179.5|14178.6|14178.3|14177.4|14182.7|14181.8|14174.2|14173.3|857
1622125500000|2021-05-27 14:25:00|14178.4|14177.5|14178.9|14178|14180|14178.9|14173.3|14172.4|787
1622125800000|2021-05-27 14:30:00|14178.8|14177.9|14185|14184.1|14188.1|14187.2|14178.8|14177.9|692
1622126100000|2021-05-27 14:35:00|14184.9|14184|14182.5|14181.6|14187.7|14186.8|14181.5|14180.4|698
1622126400000|2021-05-27 14:40:00|14182.2|14181.3|14191.6|14190.7|14191.9|14191|14181.6|14180.7|763
1622126700000|2021-05-27 14:45:00|14191.7|14190.8|14189.4|14188.5|14193.9|14193|14183.4|14182.5|1003
1622127000000|2021-05-27 14:50:00|14189.6|14188.1|14186.8|14185.9|14190.7|14189.6|14183.2|14182.3|1077
1622127300000|2021-05-27 14:55:00|14186.9|14186|14190.5|14189.6|14197|14195.5|14183.8|14182.6|1204
1622127600000|2021-05-27 15:00:00|14190.3|14189.4|14187.7|14186.8|14192.8|14191.9|14186.6|14185.7|1249
1622127900000|2021-05-27 15:05:00|14187.8|14186.9|14188|14187.1|14190.5|14189.4|14186.6|14185.7|844
1622128200000|2021-05-27 15:10:00|14188.3|14187.4|14183.1|14182.2|14188.4|14187.4|14181.7|14180.8|707
1622128500000|2021-05-27 15:15:00|14183.2|14182.3|14179.8|14178.9|14185.1|14184.1|14178.9|14177.7|803
1622128800000|2021-05-27 15:20:00|14180.3|14179.4|14179.7|14178.8|14185.7|14184.8|14179.6|14178.7|725
1622129100000|2021-05-27 15:25:00|14179.6|14178.7|14177.5|14176.6|14181.8|14180.9|14177.5|14176.6|620
1622129400000|2021-05-27 15:30:00|14177.6|14176.7|14176.8|14175.9|14178.9|14178|14174.3|14173.4|889
1622129700000|2021-05-27 15:35:00|14176.9|14176|14183.8|14182.9|14186.3|14185.4|14176.4|14175.5|669
1622130000000|2021-05-27 15:40:00|14183.7|14182.8|14186.7|14185.8|14187.1|14186|14183.7|14182.8|623
1622130300000|2021-05-27 15:45:00|14186.6|14185.7|14178.9|14178|14187.2|14186.3|14178.8|14177.9|618
1622130600000|2021-05-27 15:50:00|14178.8|14177.9|14174.6|14173.7|14179.7|14178.6|14173.7|14172.3|821
1622130900000|2021-05-27 15:55:00|14174.5|14173.6|14172.3|14171.4|14176.4|14175.5|14171|14170.1|567
1622131200000|2021-05-27 16:00:00|14172.2|14171.3|14174.7|14173.8|14175.9|14174.9|14172.2|14171.3|553
1622131500000|2021-05-27 16:05:00|14174.8|14173.9|14173.5|14172.6|14176|14175.1|14172.4|14171.5|738
1622131800000|2021-05-27 16:10:00|14173.4|14172.5|14179.5|14178.6|14180|14179.1|14173.3|14172.4|756
1622132100000|2021-05-27 16:15:00|14179.6|14178.7|14180.7|14179.8|14182.9|14182|14179.1|14178.2|783
1622132400000|2021-05-27 16:20:00|14180.8|14179.9|14172.4|14171.5|14180.8|14179.9|14172.4|14171.5|495
1622132700000|2021-05-27 16:25:00|14172.5|14171.6|14170.9|14170|14172.7|14171.8|14169.4|14168.5|479
1622133000000|2021-05-27 16:30:00|14171.2|14170.3|14175|14174.1|14175.7|14174.8|14171.2|14170.3|418
1622133300000|2021-05-27 16:35:00|14174.9|14174|14176.5|14175.6|14177.6|14176.7|14173.7|14172.8|396
1622133600000|2021-05-27 16:40:00|14176.6|14175.7|14177.8|14176.9|14178.6|14177.7|14176.3|14175.4|392
1622133900000|2021-05-27 16:45:00|14177.7|14176.8|14176.8|14175.9|14179|14178.1|14175.6|14174.6|406
1622134200000|2021-05-27 16:50:00|14176.7|14175.8|14174.5|14173.6|14179.1|14178.2|14173.4|14172.5|436
1622134500000|2021-05-27 16:55:00|14174.6|14173.7|14178.5|14177|14178.6|14177.6|14173.7|14172.8|480
1622134800000|2021-05-27 17:00:00|14178.4|14177.5|14180.8|14179.9|14181.6|14180.7|14177.6|14176.7|596
1622135100000|2021-05-27 17:05:00|14180.7|14179.8|14179.3|14178.4|14182|14181.1|14179.1|14178.2|459
1622135400000|2021-05-27 17:10:00|14179.4|14178.5|14181.4|14180.5|14182.6|14181.7|14178.5|14177.6|492
1622135700000|2021-05-27 17:15:00|14181.3|14180.4|14185.1|14184.2|14185.8|14184.9|14178.5|14177.6|588
1622136000000|2021-05-27 17:20:00|14185.2|14184.3|14184.4|14183.5|14185.7|14184.8|14183.3|14182.4|414
1622136300000|2021-05-27 17:25:00|14184.5|14183.6|14184.1|14183.2|14185.4|14184.5|14182.8|14181.9|437
1622136600000|2021-05-27 17:30:00|14184.2|14183.3|14187.5|14186.6|14188.2|14187.3|14182.8|14181.9|486
1622136900000|2021-05-27 17:35:00|14187.4|14186.5|14192|14191.1|14194.1|14193.2|14187.2|14186.3|546
1622137200000|2021-05-27 17:40:00|14192.5|14191.6|14197.7|14196.8|14197.8|14196.9|14192.2|14191.3|442
1622137500000|2021-05-27 17:45:00|14197.6|14196.7|14200.9|14200|14201.2|14200.3|14196.4|14195.3|461
1622137800000|2021-05-27 17:50:00|14201|14200.1|14205.4|14204.5|14206.9|14206|14200.2|14199.1|425
1622138100000|2021-05-27 17:55:00|14205.3|14204.4|14202.7|14201.8|14207.9|14207|14202.3|14201.3|409
1622138400000|2021-05-27 18:00:00|14202.5|14201.6|14203.5|14202.6|14205.8|14204.9|14202.2|14201.3|429
1622138700000|2021-05-27 18:05:00|14203.6|14202.7|14204.2|14203.3|14206.4|14205.5|14202.7|14201.8|385
1622139000000|2021-05-27 18:10:00|14203.9|14203|14206.7|14205.8|14207.2|14206.1|14201.2|14200.1|438
1622139300000|2021-05-27 18:15:00|14206.6|14205.7|14205.7|14204.8|14207.8|14206.6|14204.9|14204|384
1622139600000|2021-05-27 18:20:00|14205.8|14204.9|14207.4|14206.5|14209|14208.1|14205.5|14204.6|450
1622139900000|2021-05-27 18:25:00|14207.3|14206.4|14212.1|14211.2|14219.8|14218.5|14207.2|14206.3|735
1622140200000|2021-05-27 18:30:00|14212.2|14211.3|14212.3|14211.4|14213.4|14212.5|14211.2|14210.2|624
1622140500000|2021-05-27 18:35:00|14212.2|14211.3|14211.5|14210.6|14214.5|14213.6|14211.2|14210.3|492
1622140800000|2021-05-27 18:40:00|14211.6|14210.7|14211.4|14210.5|14212.3|14211.4|14209.1|14208.2|404
1622141100000|2021-05-27 18:45:00|14211.3|14210.4|14213.7|14212.8|14213.9|14213|14210.4|14209.5|351
1622141400000|2021-05-27 18:50:00|14213.6|14212.7|14213.2|14212.3|14214.9|14213.9|14212.6|14211.7|369
1622141700000|2021-05-27 18:55:00|14213.3|14212.4|14212.4|14211.5|14213.3|14212.4|14209.5|14208.6|519
1622142000000|2021-05-27 19:00:00|14212.3|14211.4|14210.4|14209.5|14212.5|14211.6|14209.1|14208|492
1622142300000|2021-05-27 19:05:00|14210.5|14209.6|14208.4|14207.5|14211.1|14209.9|14207.5|14206.6|446
1622142600000|2021-05-27 19:10:00|14208.3|14207.4|14206.7|14205.2|14209|14207.9|14206.3|14205.2|389
1622142900000|2021-05-27 19:15:00|14206.6|14205.1|14207.4|14206.5|14207.8|14206.7|14205.7|14204.4|276
1622143200000|2021-05-27 19:20:00|14207|14206.1|14209.5|14208.6|14209.5|14208.6|14206.1|14205.1|337
1622143500000|2021-05-27 19:25:00|14209.4|14208.5|14208.4|14207.5|14210.3|14209.4|14207.2|14206.2|401
1622143800000|2021-05-27 19:30:00|14208.5|14207.6|14208.5|14207.6|14209.1|14207.9|14206|14205.1|388
1622144100000|2021-05-27 19:35:00|14208.4|14207.5|14208.4|14207.5|14209.8|14208.8|14207.4|14206.2|336
1622144400000|2021-05-27 19:40:00|14208.1|14207.2|14207.5|14206.6|14208.6|14207.7|14206.6|14205.2|356
1622144700000|2021-05-27 19:45:00|14207.6|14206.7|14206.5|14205|14208.8|14207.6|14206.1|14205|415
1622145000000|2021-05-27 19:50:00|14206.2|14205.3|14206.4|14205.5|14207.2|14206.3|14205.2|14203.9|358
1622145300000|2021-05-27 19:55:00|14206.3|14205.4|14204.2|14203.3|14207.1|14206|14203.3|14202.4|583
1622145600000|2021-05-27 20:00:00|14203.9|14203|14203.3|14202.4|14204.1|14203|14202.2|14201|381
1622145900000|2021-05-27 20:05:00|14203.7|14202.2|14202.3|14201.4|14203.8|14202.6|14202.1|14200.9|333
1622146200000|2021-05-27 20:10:00|14202.2|14201.3|14202.8|14201.3|14203.1|14202|14202.2|14201.2|185
1622146500000|2021-05-27 20:15:00|14202.7|14201.2|14203.1|14201.6|14205.1|14203.9|14202.5|14201.1|198
1622146800000|2021-05-27 20:20:00|14203|14201.5|14203.7|14202.8|14203.9|14203|14203|14201.5|143
1622147100000|2021-05-27 20:25:00|14203.6|14202.7|14203.1|14202.2|14203.6|14202.7|14202.6|14201.4|177
1622147400000|2021-05-27 20:30:00|14203|14202.1|14204.1|14202.6|14204.5|14203.3|14202.8|14201.7|160
1622147700000|2021-05-27 20:35:00|14204|14202.5|14204.7|14203.8|14205.3|14204|14203.8|14202.3|153
1622148000000|2021-05-27 20:40:00|14204.8|14203.9|14203.7|14202.2|14205|14203.9|14203.7|14202.2|133
1622148300000|2021-05-27 20:45:00|14203.8|14202.3|14205|14203.5|14205.3|14203.8|14203.6|14202.1|180
1622148600000|2021-05-27 20:50:00|14204.9|14203.4|14202.5|14201|14205.9|14204.4|14202.1|14200.6|673
1622148900000|2021-05-27 20:55:00|14202|14200.5|14210.1|14200.3|14211.4|14203.4|14201.1|14196.7|835
1622149200000|2021-05-27 21:00:00|14210.2|14200.2|14212|14202|14212|14202|14209.5|14199.5|33
1622149500000|2021-05-27 21:05:00|14211.9|14201.9|14208.1|14199.6|14213.7|14204|14206.4|14197.7|188
1622149800000|2021-05-27 21:10:00|14208|14199.9|14212.3|14202.3|14215.6|14206.4|14204.3|14196.8|288
1622150100000|2021-05-27 21:15:00|14212.1|14202.1|14208|14199.7|14212.1|14202.1|14205.7|14198.7|203
1622150400000|2021-05-27 21:20:00|14208.1|14199.6|14205.5|14195.5|14210.2|14203.4|14204.7|14195.1|251
1622150700000|2021-05-27 21:25:00|14205.4|14195.4|14207|14197|14210.2|14200.7|14205.4|14195.4|198
1622151000000|2021-05-27 21:30:00|14206.9|14197.1|14203.7|14200.1|14207.2|14200.8|14203.3|14195.8|154
1622151300000|2021-05-27 21:35:00|14203.9|14199.9|14205.5|14198.5|14211.5|14202.7|14202.3|14195.4|205
1622151600000|2021-05-27 21:40:00|14206.2|14198|14205.1|14198.7|14209.4|14201.4|14201.2|14194.9|251
1622151900000|2021-05-27 21:45:00|14205.3|14198.4|14207.2|14200|14209.7|14203.3|14204.8|14197.5|207
1622152200000|2021-05-27 21:50:00|14208.2|14200.2|14208.1|14198.9|14210.7|14201.2|14204.1|14195.5|261
1622152500000|2021-05-27 21:55:00|14208|14199|14205.5|14196.9|14208.1|14202.7|14204|14194.9|261
1622152800000|2021-05-27 22:00:00|14205.6|14197|14208.3|14204.3|14208.6|14205.3|14204.5|14196.9|663
1622153100000|2021-05-27 22:05:00|14207.6|14204.5|14207.1|14205|14207.9|14205.6|14205.9|14202.2|287
1622153400000|2021-05-27 22:10:00|14207.2|14204.9|14205.6|14203.4|14207.5|14205.1|14205.3|14203.1|312
1622153700000|2021-05-27 22:15:00|14205.7|14203.5|14206.6|14205.1|14206.8|14205.3|14204.1|14201.5|260
1622154000000|2021-05-27 22:20:00|14206.5|14205|14207.7|14206.2|14208.2|14206.2|14206.1|14204.6|224
1622154300000|2021-05-27 22:25:00|14207.8|14206.3|14208.2|14206.7|14208.9|14207.2|14207.5|14204.4|215
1622154600000|2021-05-27 22:30:00|14208.3|14206.8|14207.4|14205.9|14208.7|14206.9|14206.8|14204.8|220
1622154900000|2021-05-27 22:35:00|14207.8|14205.6|14209|14207.5|14209.6|14207.7|14207.3|14205.4|157
1622155200000|2021-05-27 22:40:00|14209.1|14207.6|14206.1|14203.9|14209.1|14207.6|14204.7|14202.9|303
1622155500000|2021-05-27 22:45:00|14205.5|14204|14205.8|14204.3|14207|14205|14204.6|14203.1|215
1622155800000|2021-05-27 22:50:00|14205.9|14204.4|14205|14203.5|14206.8|14204.9|14204.6|14202.6|286
1622156100000|2021-05-27 22:55:00|14205.1|14203.6|14203.3|14201.8|14205.1|14203.6|14203.1|14200.9|213
1622156400000|2021-05-27 23:00:00|14203.5|14202|14204.7|14203.2|14204.9|14203.4|14203.4|14201.9|151
1622156700000|2021-05-27 23:05:00|14204.9|14203.4|14203|14201.5|14205.4|14203.9|14202.7|14201.2|252
1622157000000|2021-05-27 23:10:00|14203.3|14201.8|14203.9|14202.4|14204.2|14202.7|14202.6|14201.1|212
1622157300000|2021-05-27 23:15:00|14204|14202.5|14203|14201.5|14204.1|14202.7|14202.2|14200.8|204
1622157600000|2021-05-27 23:20:00|14203.1|14201.6|14203|14201.5|14203.6|14202.6|14202|14200.5|197
1622157900000|2021-05-27 23:25:00|14203.1|14201.6|14205.2|14203.7|14205.5|14204|14202|14200.5|230
1622158200000|2021-05-27 23:30:00|14205.1|14203.6|14203.2|14201.7|14206.2|14204.9|14202.7|14201.4|243
1622158500000|2021-05-27 23:35:00|14202.8|14201.9|14203.6|14202.1|14205.3|14203.9|14202.6|14201.1|273
1622158800000|2021-05-27 23:40:00|14203.7|14202.2|14201.8|14200.3|14204|14202.8|14201.5|14200.2|216
1622159100000|2021-05-27 23:45:00|14201.7|14200.2|14201.9|14200.4|14204|14202.5|14201.6|14200.1|274
1622159400000|2021-05-27 23:50:00|14202.1|14200.6|14203.2|14201.7|14203.3|14202|14200.7|14199.4|243
1622159700000|2021-05-27 23:55:00|14203.1|14201.6|14203.8|14202.3|14204.5|14203|14202.8|14201.3|201
1622160000000|2021-05-28 00:00:00|14203.9|14202.4|14199|14197.5|14204.9|14203.6|14198.5|14197.5|503
1622160300000|2021-05-28 00:05:00|14199.2|14197.7|14198|14196.5|14200.3|14199.1|14196.7|14195.7|381
1622160600000|2021-05-28 00:10:00|14198.1|14196.6|14198.9|14198|14200.1|14198.6|14197.1|14195.6|407
1622160900000|2021-05-28 00:15:00|14198.8|14197.9|14197.9|14196.4|14199.9|14198.5|14197.1|14195.7|467
1622161200000|2021-05-28 00:20:00|14198|14196.5|14196.9|14195.4|14199.8|14198.3|14196.6|14195.1|389
1622161500000|2021-05-28 00:25:00|14196.8|14195.3|14195.1|14194.2|14197|14195.5|14194.5|14193|388
1622161800000|2021-05-28 00:30:00|14195.2|14194.3|14193.1|14192.2|14196.1|14194.7|14192.4|14191.2|365
1622162100000|2021-05-28 00:35:00|14192.6|14191.7|14193.4|14192.5|14194.2|14192.8|14191.2|14190.3|330
1622162400000|2021-05-28 00:40:00|14193.8|14192.3|14193.6|14192.1|14195.6|14194.1|14193.3|14191.9|295
1622162700000|2021-05-28 00:45:00|14193.7|14192.2|14193.7|14192.2|14196.1|14194.6|14193.4|14192.1|303
1622163000000|2021-05-28 00:50:00|14193.6|14192.1|14194.7|14193.2|14195.7|14194.2|14190.5|14189.4|604
1622163300000|2021-05-28 00:55:00|14194.6|14193.1|14190.9|14189.4|14195.6|14194.4|14189.9|14188.6|580
1622163600000|2021-05-28 01:00:00|14191|14189.5|14191.8|14190.9|14194.3|14192.9|14190.3|14189.2|667
1622163900000|2021-05-28 01:05:00|14191.7|14190.8|14189.2|14188.3|14192.6|14191.3|14188.8|14187.6|490
1622164200000|2021-05-28 01:10:00|14189.1|14188.2|14189.9|14188.4|14192.8|14191.6|14188.9|14187.4|376
1622164500000|2021-05-28 01:15:00|14189.8|14188.3|14192.6|14191.7|14193.5|14192.2|14189.7|14188.2|387
1622164800000|2021-05-28 01:20:00|14192.5|14191.6|14189|14188.1|14193|14191.7|14188.2|14187|498
1622165100000|2021-05-28 01:25:00|14189.1|14188.2|14189.6|14188.1|14190.5|14189.4|14188.3|14187.1|316
1622165400000|2021-05-28 01:30:00|14189.5|14188|14185.5|14184.6|14192.9|14191.4|14185.5|14184.4|515
1622165700000|2021-05-28 01:35:00|14185.9|14184.4|14189|14187.5|14191.2|14189.7|14185.6|14184.4|470
1622166000000|2021-05-28 01:40:00|14188.7|14187.8|14193.1|14191.6|14193.4|14192.2|14188.7|14187.8|500
1622166300000|2021-05-28 01:45:00|14193.2|14191.7|14191.1|14189.6|14193.3|14192|14190.5|14189.2|383
1622166600000|2021-05-28 01:50:00|14191|14189.5|14191.7|14190.2|14193.9|14192.4|14190.2|14188.8|350
1622166900000|2021-05-28 01:55:00|14191.9|14190.4|14185.9|14184.4|14192.2|14190.9|14184.6|14183.3|490
1622167200000|2021-05-28 02:00:00|14185.8|14184.3|14185.7|14184.8|14188.3|14186.8|14185.3|14183.8|443
1622167500000|2021-05-28 02:05:00|14185.8|14184.9|14186.7|14185.8|14188|14186.9|14185.5|14184.3|372
1622167800000|2021-05-28 02:10:00|14186.8|14185.9|14186.9|14185.4|14188.5|14187.2|14186|14184.8|332
1622168100000|2021-05-28 02:15:00|14187|14185.5|14184.7|14183.8|14187.3|14186.2|14184.4|14183.3|237
1622168400000|2021-05-28 02:20:00|14185|14183.5|14185.7|14184.2|14187.8|14186.5|14184.5|14183.4|309
1622168700000|2021-05-28 02:25:00|14185.8|14184.3|14185.8|14184.3|14188|14186.9|14185.3|14183.8|404
1622169000000|2021-05-28 02:30:00|14185.6|14184.1|14185.8|14184.9|14186.4|14185.2|14182.7|14181.6|485
1622169300000|2021-05-28 02:35:00|14185.9|14185|14185.9|14184.4|14186.7|14185.5|14184.3|14182.8|262
1622169600000|2021-05-28 02:40:00|14186.1|14184.6|14186.9|14186|14187.5|14186.4|14185|14183.8|324
1622169900000|2021-05-28 02:45:00|14187.2|14185.7|14184.7|14183.8|14187.9|14187|14184.6|14183.6|304
1622170200000|2021-05-28 02:50:00|14184.6|14183.7|14185.8|14184.3|14186.1|14184.9|14184.3|14183.1|280
1622170500000|2021-05-28 02:55:00|14185.9|14184.4|14187.6|14186.7|14189|14188.1|14185.6|14184.3|365
1622170800000|2021-05-28 03:00:00|14187.7|14186.8|14190.9|14190|14191.7|14190.5|14187.6|14186.6|504
1622171100000|2021-05-28 03:05:00|14190.8|14189.9|14187.8|14186.9|14190.8|14189.9|14187.6|14186.4|164
1622171400000|2021-05-28 03:10:00|14187.7|14186.8|14190.7|14189.8|14191.2|14190.1|14187.1|14186.2|302
1622171700000|2021-05-28 03:15:00|14190.8|14189.9|14192|14191.1|14192.1|14191.1|14189.2|14188.3|327
1622172000000|2021-05-28 03:20:00|14192.1|14191.2|14191.7|14190.2|14193.3|14192.2|14189.8|14188.5|301
1622172300000|2021-05-28 03:25:00|14191.6|14190.1|14192.1|14190.6|14193.2|14192.3|14189.8|14188.6|372
1622172600000|2021-05-28 03:30:00|14191.9|14191|14190.3|14188.8|14191.9|14191|14188.3|14187.4|408
1622172900000|2021-05-28 03:35:00|14189.7|14188|14189.8|14188.9|14190.5|14189.6|14187.6|14186.4|426
1622173200000|2021-05-28 03:40:00|14189.7|14188.8|14191.8|14190.9|14192.4|14191.4|14189.5|14188.6|394
1622173500000|2021-05-28 03:45:00|14191.4|14190.5|14192.1|14191.2|14192.5|14191.5|14190.7|14189.5|472
1622173800000|2021-05-28 03:50:00|14192|14191.1|14193.6|14192.7|14193.8|14192.9|14191.3|14190.2|325
1622174100000|2021-05-28 03:55:00|14193.5|14192.6|14194.3|14192.8|14195.6|14194.5|14193.5|14192.5|429
1622174400000|2021-05-28 04:00:00|14193.5|14192.6|14194.9|14194|14196.3|14195.2|14193.4|14192.3|376
1622174700000|2021-05-28 04:05:00|14195|14194.1|14198.9|14198|14199.2|14198.3|14194|14193.1|427
1622175000000|2021-05-28 04:10:00|14199|14198.1|14197.9|14197|14200.2|14199.2|14197.6|14196.4|281
1622175300000|2021-05-28 04:15:00|14197.8|14196.9|14198.1|14196.6|14199.3|14198.4|14197.6|14196.3|261
1622175600000|2021-05-28 04:20:00|14198.2|14196.7|14198|14197.1|14199.4|14198.2|14196.8|14195.3|230
1622175900000|2021-05-28 04:25:00|14197.9|14197|14196.8|14195.3|14198|14197.1|14196.1|14195|271
1622176200000|2021-05-28 04:30:00|14196.9|14195.4|14195.8|14194.9|14197.1|14196|14195.2|14194.3|246
1622176500000|2021-05-28 04:35:00|14195.7|14194.8|14197|14195.5|14197.4|14196.1|14195.7|14194.8|216
1622176800000|2021-05-28 04:40:00|14196.9|14195.4|14195.9|14195|14197|14196.1|14195.3|14194.4|214
1622177100000|2021-05-28 04:45:00|14195.8|14194.9|14195.8|14194.9|14197.1|14196|14195|14194.1|202
1622177400000|2021-05-28 04:50:00|14195.9|14195|14196.8|14195.9|14197.2|14196.3|14194.9|14194|225
1622177700000|2021-05-28 04:55:00|14196.7|14195.8|14196.2|14194.7|14197.1|14196.2|14195.8|14194.7|268
1622178000000|2021-05-28 05:00:00|14196.3|14194.8|14196.7|14195.8|14197.7|14196.8|14195.6|14194.7|380
1622178300000|2021-05-28 05:05:00|14196.6|14195.7|14200.2|14199.3|14200.5|14199.6|14194.7|14193.8|315
1622178600000|2021-05-28 05:10:00|14200.3|14199.4|14198.4|14196.9|14200.8|14199.5|14196.5|14195.5|318
1622178900000|2021-05-28 05:15:00|14198.5|14197|14197.2|14195.7|14199.2|14197.9|14196.4|14195.3|325
1622179200000|2021-05-28 05:20:00|14197.1|14195.6|14193.5|14192|14197.1|14195.9|14193.1|14192|457
1622179500000|2021-05-28 05:25:00|14193.4|14191.9|14193.2|14192.3|14194|14192.9|14192.1|14190.8|402
1622179800000|2021-05-28 05:30:00|14193.5|14192|14189.5|14188.6|14193.8|14192.3|14189.4|14188.2|421
1622180100000|2021-05-28 05:35:00|14189.6|14188.7|14188.7|14187.8|14190.5|14189.5|14188.7|14187.5|307
1622180400000|2021-05-28 05:40:00|14188.8|14187.9|14185.2|14183.7|14188.8|14187.9|14183.7|14182.4|455
1622180700000|2021-05-28 05:45:00|14185.4|14183.9|14185.8|14184.9|14186.4|14185.4|14183.9|14182.5|544
1622181000000|2021-05-28 05:50:00|14186.1|14184.6|14183.9|14183|14187.5|14186.3|14182.7|14181.5|621
1622181300000|2021-05-28 05:55:00|14184|14183.1|14186.3|14184.8|14186.7|14185.7|14183.3|14182.2|610
1622181600000|2021-05-28 06:00:00|14186.2|14184.7|14187.7|14186.8|14189.8|14188.9|14184|14182.5|750
1622181900000|2021-05-28 06:05:00|14187.6|14186.7|14187.1|14186.2|14188.8|14187.7|14185.7|14184.8|700
1622182200000|2021-05-28 06:10:00|14187|14186.1|14182.1|14181.2|14187.1|14186.2|14179.7|14178.4|728
1622182500000|2021-05-28 06:15:00|14182.4|14181.5|14178.6|14177.7|14184.2|14183|14177.7|14176.6|817
1622182800000|2021-05-28 06:20:00|14178.5|14177.6|14179.8|14178.9|14180.1|14179.2|14175.5|14174.6|634
1622183100000|2021-05-28 06:25:00|14179.9|14179|14185.8|14184.9|14187.2|14186.3|14179.8|14178.9|807
1622183400000|2021-05-28 06:30:00|14185.9|14185|14188.7|14187.8|14189.2|14188.3|14183.9|14182.8|741
1622183700000|2021-05-28 06:35:00|14188.6|14187.7|14188.7|14187.8|14190.2|14189.3|14186.7|14185.8|694
1622184000000|2021-05-28 06:40:00|14188.6|14187.7|14186.6|14185.7|14191.8|14190.3|14185.6|14184.5|781
1622184300000|2021-05-28 06:45:00|14186.7|14185.8|14183.4|14182.5|14189.2|14188.3|14180.5|14179.5|828
1622184600000|2021-05-28 06:50:00|14183.6|14182.7|14189|14188.1|14189|14188.1|14183.6|14182.7|698
1622184900000|2021-05-28 06:55:00|14188.9|14188|14195.8|14194.9|14196.6|14195.5|14185.4|14184.5|748
1622185200000|2021-05-28 07:00:00|14195.9|14195|14192.6|14191.7|14198|14197.1|14190.5|14189.6|959
1622185500000|2021-05-28 07:05:00|14192.7|14191.8|14187.5|14186.6|14195.4|14194.5|14186.5|14185.6|812
1622185800000|2021-05-28 07:10:00|14187.6|14186.7|14188.6|14187.7|14192.7|14191.6|14186.2|14185.3|845
1622186100000|2021-05-28 07:15:00|14188.5|14187.6|14179.9|14178.4|14189|14188.1|14179.5|14178.4|837
1622186400000|2021-05-28 07:20:00|14180|14178.5|14178.1|14177.2|14180.4|14179.5|14173.6|14172.7|987
1622186700000|2021-05-28 07:25:00|14178|14177.1|14180.7|14179.8|14181.6|14180.7|14174.9|14174|789
1622187000000|2021-05-28 07:30:00|14179.7|14178.8|14179.5|14178.6|14183.1|14182.2|14177.3|14176.4|822
1622187300000|2021-05-28 07:35:00|14179.4|14178.5|14186.4|14185.5|14186.7|14185.7|14177.5|14176.3|712
1622187600000|2021-05-28 07:40:00|14186.5|14185.6|14187.2|14186.3|14187.4|14186.5|14183.3|14182.1|695
1622187900000|2021-05-28 07:45:00|14187.3|14186.4|14185|14184.1|14188.4|14187.3|14183.6|14182.7|666
1622188200000|2021-05-28 07:50:00|14185.1|14184.2|14183.1|14182.2|14185.8|14184.9|14180|14179.1|734
1622188500000|2021-05-28 07:55:00|14183.3|14182.4|14189.9|14189|14190.6|14189.7|14183.3|14182.4|664
1622188800000|2021-05-28 08:00:00|14190|14189.1|14196.5|14195.6|14196.8|14195.8|14189|14188.1|909
1622189100000|2021-05-28 08:05:00|14196.1|14195.2|14199.2|14197.7|14199.3|14198.4|14193.5|14192.6|903
1622189400000|2021-05-28 08:10:00|14199.1|14197.6|14200.5|14199.6|14202.9|14201.8|14198.1|14197.1|728
1622189700000|2021-05-28 08:15:00|14200.6|14199.7|14205|14203.5|14205.2|14204.1|14195.3|14194.4|737
1622190000000|2021-05-28 08:20:00|14205.3|14203.8|14203|14202.1|14206.2|14205.3|14201.5|14200.3|821
1622190300000|2021-05-28 08:25:00|14202.9|14202|14194.7|14193.8|14203.5|14202.6|14193.8|14192.9|684
1622190600000|2021-05-28 08:30:00|14194.6|14193.7|14196.1|14194.6|14196.5|14195.4|14191.5|14190.6|667
1622190900000|2021-05-28 08:35:00|14195.9|14194.4|14197.9|14197|14202.1|14200.9|14195.1|14194.2|690
1622191200000|2021-05-28 08:40:00|14197.8|14196.9|14203.6|14202.7|14204.2|14203.3|14197.7|14196.8|637
1622191500000|2021-05-28 08:45:00|14203.7|14202.8|14197.4|14196.5|14204.6|14203.7|14196.5|14195.6|683
1622191800000|2021-05-28 08:50:00|14197.3|14196.4|14198.5|14197.6|14203|14201.7|14195.3|14194.1|729
1622192100000|2021-05-28 08:55:00|14198.6|14197.7|14199.7|14198.8|14199.9|14198.9|14193.3|14192.4|762
1622192400000|2021-05-28 09:00:00|14199.6|14198.7|14195.7|14194.8|14200.6|14199.7|14191.7|14190.8|707
1622192700000|2021-05-28 09:05:00|14195.6|14194.7|14194.6|14193.7|14198.3|14197.4|14193.8|14192.9|641
1622193000000|2021-05-28 09:10:00|14194.4|14193.5|14193.4|14192.5|14195.9|14195|14190.5|14189.6|606
1622193300000|2021-05-28 09:15:00|14193.5|14192.6|14190.1|14189.2|14195.5|14194.6|14189.4|14188.4|753
1622193600000|2021-05-28 09:20:00|14190|14189.1|14189|14187.5|14192.1|14191.2|14187.4|14186.3|689
1622193900000|2021-05-28 09:25:00|14189.1|14187.6|14189.3|14188.4|14189.9|14189|14187.6|14186.3|626
1622194200000|2021-05-28 09:30:00|14189.4|14188.5|14181.7|14180.8|14190.7|14189.7|14181|14180.1|673
1622194500000|2021-05-28 09:35:00|14181.6|14180.7|14183.5|14182.6|14184.8|14183.7|14179.2|14178.3|837
1622194800000|2021-05-28 09:40:00|14183.7|14182.8|14186.7|14185.8|14188.2|14187.3|14182.8|14181.9|613
1622195100000|2021-05-28 09:45:00|14186.8|14185.9|14184.8|14183.9|14187.5|14186.3|14183.4|14182.2|523
1622195400000|2021-05-28 09:50:00|14184.7|14183.8|14184.1|14182.6|14184.8|14183.9|14178.5|14177.4|745
1622195700000|2021-05-28 09:55:00|14184.2|14182.7|14184|14183.1|14184.2|14183.1|14179.9|14178.7|701
1622196000000|2021-05-28 10:00:00|14183.9|14183|14183.8|14182.9|14185.8|14184.9|14182.1|14181.2|559
1622196300000|2021-05-28 10:05:00|14183.9|14183|14184.1|14183.2|14185.2|14184|14179.3|14178.4|575
1622196600000|2021-05-28 10:10:00|14183.8|14182.6|14183.8|14182.9|14184.9|14184|14180.5|14179.5|554
1622196900000|2021-05-28 10:15:00|14183.9|14183|14183.1|14182.2|14184.4|14183.3|14181.4|14180.2|571
1622197200000|2021-05-28 10:20:00|14183|14182.1|14186.5|14185|14187.3|14186.4|14183|14182.1|420
1622197500000|2021-05-28 10:25:00|14186.2|14185.3|14183.8|14182.9|14187.1|14185.9|14183.1|14182.2|486
1622197800000|2021-05-28 10:30:00|14183.7|14182.8|14180.9|14180|14186.6|14185.4|14180.4|14179.3|735
1622198100000|2021-05-28 10:35:00|14181|14180.1|14181.2|14180.3|14183.6|14182.7|14178.4|14177.5|562
1622198400000|2021-05-28 10:40:00|14181.3|14180.4|14179.8|14178.9|14183.9|14182.9|14179|14177.8|586
1622198700000|2021-05-28 10:45:00|14179.7|14178.8|14174.3|14172.8|14179.7|14178.8|14171.7|14170.8|727
1622199000000|2021-05-28 10:50:00|14174|14173.1|14177|14176.1|14177.5|14176.6|14172.8|14171.9|630
1622199300000|2021-05-28 10:55:00|14176.9|14176|14176.4|14175.5|14181.6|14180.7|14176.4|14175.5|840
1622199600000|2021-05-28 11:00:00|14176.5|14175.6|14178.6|14177.7|14181.2|14180.3|14172|14170.5|903
1622199900000|2021-05-28 11:05:00|14178.5|14177.6|14181.2|14180.3|14182.2|14181.2|14177|14176.1|778
1622200200000|2021-05-28 11:10:00|14181.1|14180.2|14174.7|14173.8|14184.5|14183.6|14174.1|14173.1|847
1622200500000|2021-05-28 11:15:00|14174.6|14173.7|14170.6|14169.7|14177.2|14175.9|14168.9|14168|722
1622200800000|2021-05-28 11:20:00|14170.8|14169.9|14167.3|14166.4|14171.1|14170.1|14165.1|14164.2|1023
1622201100000|2021-05-28 11:25:00|14167.4|14166.5|14170.1|14169.2|14172.5|14171.6|14167.3|14166.4|734
1622201400000|2021-05-28 11:30:00|14170.2|14169.3|14167.9|14167|14170.3|14169.3|14165.9|14165|725
1622201700000|2021-05-28 11:35:00|14167.8|14166.9|14168.1|14167.2|14169|14168.1|14165.8|14164.9|608
1622202000000|2021-05-28 11:40:00|14168.2|14167.3|14168|14167.1|14169|14168.1|14162.6|14161.7|689
1622202300000|2021-05-28 11:45:00|14168.1|14167.2|14163|14162.1|14169|14168.1|14160.8|14159.9|781
1622202600000|2021-05-28 11:50:00|14162.7|14161.8|14157.3|14156.4|14165.1|14164.2|14154.8|14153.9|851
1622202900000|2021-05-28 11:55:00|14157.2|14156.3|14162.9|14162|14163.4|14162.5|14154.7|14153.8|952
1622203200000|2021-05-28 12:00:00|14162.8|14161.9|14163.7|14162.8|14164.8|14163.9|14159.1|14158.2|850
1622203500000|2021-05-28 12:05:00|14163.8|14162.9|14154.8|14153.9|14163.8|14162.9|14153.5|14152.6|1008
1622203800000|2021-05-28 12:10:00|14154.9|14154|14159.2|14158.3|14159.9|14159|14153.4|14152.5|868
1622204100000|2021-05-28 12:15:00|14159.6|14158.7|14157.4|14155.9|14160.1|14159|14154.9|14154|827
1622204400000|2021-05-28 12:20:00|14157.6|14156.7|14157.9|14157|14159.3|14158.4|14155.8|14154.9|622
1622204700000|2021-05-28 12:25:00|14157.7|14156.8|14159.9|14154.8|14160.9|14157.2|14152.9|14151.7|803
1622205000000|2021-05-28 12:30:00|14160|14156.5|14160.1|14159.2|14166.3|14165.3|14153.4|14151.2|1414
1622205300000|2021-05-28 12:35:00|14160|14159.1|14153.1|14152.2|14161.8|14160.9|14151.1|14149.8|1127
1622205600000|2021-05-28 12:40:00|14153.2|14152.3|14153.5|14152.6|14159.2|14158.3|14152.3|14151|844
1622205900000|2021-05-28 12:45:00|14153.4|14152.5|14146|14145.1|14154.6|14153.4|14143.4|14142.5|993
1622206200000|2021-05-28 12:50:00|14145.9|14145|14142.9|14142|14147.1|14146.2|14142.8|14141.9|885
1622206500000|2021-05-28 12:55:00|14143|14142.1|14142.3|14141.4|14146.3|14145.3|14139.9|14138.7|938
1622206800000|2021-05-28 13:00:00|14142.9|14142|14148.8|14147.9|14152|14150.6|14136.7|14135.8|1267
1622207100000|2021-05-28 13:05:00|14148.9|14148|14151|14150.1|14157.2|14156.3|14147.7|14146.8|1002
1622207400000|2021-05-28 13:10:00|14151.1|14150.2|14151.8|14150.9|14153.6|14152.4|14148.3|14147.4|895
1622207700000|2021-05-28 13:15:00|14151.7|14150.8|14146|14145.1|14152.3|14151.4|14145.8|14144.7|797
1622208000000|2021-05-28 13:20:00|14145.9|14145|14145.2|14144.3|14148.9|14147.8|14143.4|14142.5|754
1622208300000|2021-05-28 13:25:00|14145.6|14144.7|14147.2|14146.3|14147.5|14146.6|14138.9|14138|582
1622208600000|2021-05-28 13:30:00|14147.1|14146.2|14155.9|14155|14157.8|14156.9|14145.9|14145|839
1622208900000|2021-05-28 13:35:00|14155.8|14154.9|14163.9|14163|14165.2|14164.3|14154.8|14153.8|766
1622209200000|2021-05-28 13:40:00|14164|14163.1|14161.9|14160.4|14166.5|14165.5|14160.4|14159.4|739
1622209500000|2021-05-28 13:45:00|14162.1|14160.6|14164|14163.1|14166|14165.1|14160.9|14159.8|1201
1622209800000|2021-05-28 13:50:00|14163.7|14162.8|14161|14160.1|14166.6|14165.7|14160.3|14159.4|1102
1622210100000|2021-05-28 13:55:00|14161.6|14160.7|14154.3|14152.8|14164.6|14163.3|14150.8|14149.3|1153
1622210400000|2021-05-28 14:00:00|14154.6|14152.4|14160.6|14159.1|14163.2|14162.2|14153.3|14151.3|1191
1622210700000|2021-05-28 14:05:00|14160.7|14159.2|14160.3|14159.4|14162.6|14161.4|14154.6|14153.7|1016
1622211000000|2021-05-28 14:10:00|14160.2|14159.3|14155|14153.5|14163.3|14162.4|14153.7|14152.5|963
1622211300000|2021-05-28 14:15:00|14154.9|14153.4|14148.7|14147.8|14155.8|14154.9|14148.1|14147.2|978
1622211600000|2021-05-28 14:20:00|14149.3|14147.9|14149.6|14148.7|14152.7|14151.8|14145.5|14144.6|880
1622211900000|2021-05-28 14:25:00|14149.5|14148.6|14149|14148.1|14154.2|14153.2|14147|14145.9|883
1622212200000|2021-05-28 14:30:00|14149.1|14148.2|14163.9|14163|14164.4|14163.1|14148.6|14147.7|982
1622212500000|2021-05-28 14:35:00|14163.3|14162.4|14156.1|14155.2|14163.6|14162.6|14156.1|14155|1143
1622212800000|2021-05-28 14:40:00|14156.2|14155.3|14160.5|14159.6|14162.8|14161.9|14154.5|14153.6|887
1622213100000|2021-05-28 14:45:00|14160.6|14159.7|14154.7|14153.8|14163.5|14162.6|14154.6|14153.7|1013
1622213400000|2021-05-28 14:50:00|14154.6|14153.7|14161.2|14160.3|14172.2|14171.1|14154.6|14153.7|1170
1622213700000|2021-05-28 14:55:00|14161.1|14160.2|14178|14177.1|14182.8|14181.9|14161.1|14160.2|1702
1622214000000|2021-05-28 15:00:00|14177.9|14177|14176.8|14175.9|14181.6|14180.7|14173.8|14172.9|1322
1622214300000|2021-05-28 15:05:00|14176.4|14175.5|14174.3|14173.4|14179.6|14178.7|14174|14173.1|1004
1622214600000|2021-05-28 15:10:00|14174.2|14173.3|14178.1|14177.2|14178.1|14177.2|14170.7|14169.8|819
1622214900000|2021-05-28 15:15:00|14178|14177.1|14179.7|14178.8|14181.6|14180.7|14176.7|14175.8|757
1622215200000|2021-05-28 15:20:00|14179.6|14178.7|14180.9|14180|14181.1|14180.2|14176.9|14176|669
1622215500000|2021-05-28 15:25:00|14181|14180.1|14182.4|14181.5|14182.7|14181.8|14180.1|14179.2|744
1622215800000|2021-05-28 15:30:00|14182.5|14181.6|14191.5|14190.6|14191.6|14190.7|14182.4|14181.5|1016
1622216100000|2021-05-28 15:35:00|14191.4|14190.5|14188.9|14188|14192|14191.1|14186.9|14186|923
1622216400000|2021-05-28 15:40:00|14189.1|14188.2|14187.9|14187|14190.7|14189.8|14187.3|14186.4|578
1622216700000|2021-05-28 15:45:00|14187.8|14186.9|14191.2|14190.3|14191.3|14190.4|14186.2|14185.3|620
1622217000000|2021-05-28 15:50:00|14191.1|14190.2|14190|14189.1|14192.4|14191.5|14188.1|14187.2|585
1622217300000|2021-05-28 15:55:00|14190.1|14189.2|14188.2|14187.3|14191.4|14190.5|14186.9|14186|667
1622217600000|2021-05-28 16:00:00|14188.3|14187.4|14189.1|14188.2|14191|14190.1|14187.4|14186.5|652
1622217900000|2021-05-28 16:05:00|14189|14188.1|14192.2|14191.3|14192.3|14191.4|14188.9|14188|486
1622218200000|2021-05-28 16:10:00|14192.1|14191.2|14188.3|14187.4|14195|14194.1|14187.5|14186.6|525
1622218500000|2021-05-28 16:15:00|14188.6|14187.7|14195|14194.1|14196.2|14195.3|14187.7|14186.8|664
1622218800000|2021-05-28 16:20:00|14195.1|14194.2|14192.2|14191.3|14195.3|14194.4|14190.4|14189.5|671
1622219100000|2021-05-28 16:25:00|14192.1|14191.2|14192.7|14191.8|14193.6|14192.7|14190.7|14189.8|465
1622219400000|2021-05-28 16:30:00|14192.8|14191.9|14189.7|14188.8|14194|14193.1|14189.5|14188.6|601
1622219700000|2021-05-28 16:35:00|14189.6|14188.7|14192.7|14191.8|14193.8|14192.9|14188.2|14187.3|534
1622220000000|2021-05-28 16:40:00|14192.6|14191.7|14196.9|14196|14197|14196.1|14190.9|14190|531
1622220300000|2021-05-28 16:45:00|14197|14196.1|14193.1|14192.2|14197|14196.1|14191.3|14190.4|564
1622220600000|2021-05-28 16:50:00|14193|14192.1|14192.8|14191.9|14195.1|14194.2|14191.7|14190.8|608
1622220900000|2021-05-28 16:55:00|14192.6|14191.7|14197|14196.1|14199.8|14198.9|14192.5|14191.6|802
1622221200000|2021-05-28 17:00:00|14196.9|14196|14198.7|14197.8|14199.9|14199|14196.9|14196|681
1622221500000|2021-05-28 17:05:00|14198.8|14197.9|14197.8|14196.9|14200.2|14199.3|14197.6|14196.7|411
1622221800000|2021-05-28 17:10:00|14198.1|14197.2|14196.1|14195.2|14198.9|14198|14195.8|14194.9|548
1622222100000|2021-05-28 17:15:00|14196|14195.1|14198.8|14197.9|14199.6|14198.7|14195.5|14194.6|575
1622222400000|2021-05-28 17:20:00|14198.7|14197.8|14198.8|14197.9|14200.2|14199.3|14198.1|14197.2|409
1622222700000|2021-05-28 17:25:00|14198.7|14197.8|14197.7|14196.8|14199.9|14199|14195.6|14194.7|673
1622223000000|2021-05-28 17:30:00|14197.6|14196.7|14197.7|14196.8|14198.7|14197.8|14196.8|14195.9|608
1622223300000|2021-05-28 17:35:00|14197.6|14196.7|14195.7|14194.8|14198.8|14197.9|14195.5|14194.6|443
1622223600000|2021-05-28 17:40:00|14195.8|14194.9|14194|14193.1|14196.1|14195.2|14193.4|14192.5|547
1622223900000|2021-05-28 17:45:00|14194.1|14193.2|14193.9|14193|14195.1|14194.2|14193.2|14192.3|470
1622224200000|2021-05-28 17:50:00|14194|14193.1|14193|14192.1|14194.4|14193.5|14191.7|14190.8|567
1622224500000|2021-05-28 17:55:00|14193.1|14192.2|14193.9|14193|14194.1|14193.2|14192.3|14191.4|630
1622224800000|2021-05-28 18:00:00|14194|14193.1|14191.7|14190.8|14194.1|14193.2|14189.6|14188.7|635
1622225100000|2021-05-28 18:05:00|14191.8|14190.9|14190.6|14189.7|14193|14192.1|14190.1|14189.2|550
1622225400000|2021-05-28 18:10:00|14190.5|14189.6|14189.8|14188.9|14191.4|14190.5|14189.7|14188.8|427
1622225700000|2021-05-28 18:15:00|14189.7|14188.8|14190.9|14190|14191.5|14190.6|14189.6|14188.7|367
1622226000000|2021-05-28 18:20:00|14190.8|14189.9|14194|14193.1|14194.4|14193.5|14190.6|14189.7|390
1622226300000|2021-05-28 18:25:00|14194.1|14193.2|14194.2|14193.3|14194.3|14193.4|14193.2|14192.3|428
1622226600000|2021-05-28 18:30:00|14194.1|14193.2|14193.8|14192.9|14194.4|14193.4|14191.8|14190.9|433
1622226900000|2021-05-28 18:35:00|14193.7|14192.8|14193|14192.1|14195.1|14194.2|14192|14191.1|409
1622227200000|2021-05-28 18:40:00|14192.9|14192|14192.5|14191.6|14193.1|14192.2|14190.5|14189.6|345
1622227500000|2021-05-28 18:45:00|14192.7|14191.8|14192|14191.1|14194|14193.1|14191.5|14190.6|314
1622227800000|2021-05-28 18:50:00|14191.9|14191|14193.8|14192.9|14194.2|14193.3|14191.9|14191|371
1622228100000|2021-05-28 18:55:00|14193.7|14192.8|14192.7|14191.8|14194|14193.1|14191.8|14190.9|360
1622228400000|2021-05-28 19:00:00|14192.6|14191.7|14192.9|14192|14194.2|14193.2|14192.3|14191.4|395
1622228700000|2021-05-28 19:05:00|14193|14192.1|14191.6|14190.7|14193.3|14192.2|14190.8|14189.5|376
1622229000000|2021-05-28 19:10:00|14191.5|14190.6|14190.7|14189.8|14192.3|14191.1|14190.3|14189.3|472
1622229300000|2021-05-28 19:15:00|14190.8|14189.9|14190|14189.1|14191.6|14190.7|14189.9|14189|367
1622229600000|2021-05-28 19:20:00|14189.8|14188.9|14190.6|14189.7|14191.1|14190.2|14189.4|14188.4|295
1622229900000|2021-05-28 19:25:00|14190.3|14189.4|14190.1|14188.6|14191.5|14190.2|14189.6|14188.3|348
1622230200000|2021-05-28 19:30:00|14190|14188.5|14189.9|14189|14191.1|14189.9|14188.8|14187.5|329
1622230500000|2021-05-28 19:35:00|14189.8|14188.9|14191.2|14189.7|14192.4|14191.3|14189.7|14188.8|431
1622230800000|2021-05-28 19:40:00|14191.3|14189.8|14190.3|14189.4|14192.3|14191.1|14190.2|14189|328
1622231100000|2021-05-28 19:45:00|14190.4|14189.5|14190|14188.5|14191.2|14190|14188.7|14187.5|451
1622231400000|2021-05-28 19:50:00|14189.5|14188|14189.2|14187.7|14189.7|14188.4|14187.9|14186.6|425
1622231700000|2021-05-28 19:55:00|14189.1|14187.6|14189.7|14188.8|14191.9|14191|14188.6|14187.4|658
1622232000000|2021-05-28 20:00:00|14189.8|14188.9|14192.3|14190.8|14193.6|14192.3|14189.8|14188.9|583
1622232300000|2021-05-28 20:05:00|14192.4|14190.9|14191.3|14189.8|14192.5|14191|14190.7|14189.3|221
1622232600000|2021-05-28 20:10:00|14191.2|14189.7|14190.2|14188.7|14192.2|14190.7|14189.8|14188.3|284
1622232900000|2021-05-28 20:15:00|14189.8|14188.9|14191|14189.5|14192.6|14191.3|14189.8|14188.6|273
1622233200000|2021-05-28 20:20:00|14191.1|14189.6|14191.3|14189.8|14191.6|14190.4|14191|14189.5|371
1622233500000|2021-05-28 20:25:00|14191.4|14189.9|14189.2|14187.7|14191.6|14190.2|14188.7|14187.2|221
1622233800000|2021-05-28 20:30:00|14189.3|14187.8|14192.4|14190.9|14192.5|14191|14188.9|14187.6|687
1622234100000|2021-05-28 20:35:00|14192.5|14191|14193.3|14191.8|14193.6|14192.1|14192.1|14190.6|338
1622234400000|2021-05-28 20:40:00|14193.2|14191.7|14195.5|14194|14195.7|14194.2|14192.9|14191.4|688
1622234700000|2021-05-28 20:45:00|14195.4|14193.9|14189.9|14187.4|14195.4|14193.9|14187.3|14183.9|1001
1622235000000|2021-05-28 20:50:00|14189.8|14187.3|14189.7|14187|14190.1|14187.6|14186.9|14184.1|957
1622235300000|2021-05-28 20:55:00|14189.4|14186.6|14194.4|14184.4|14199.5|14189.5|14188.7|14180.8|554
1622404800000|2021-05-30 20:00:00|14187|14167|14194.1|14175|14194.5|14175|14186.9|14166.9|43
1622405100000|2021-05-30 20:05:00|14194|14174.9|14193.8|14173.8|14194.5|14175|14193.8|14173.8|30
1622405400000|2021-05-30 20:10:00|14194.5|14174.5|14194.5|14174.5|14194.5|14174.5|14193.8|14173.8|9
1622405700000|2021-05-30 20:15:00|14193.8|14173.8|14194.5|14174.5|14194.5|14174.5|14193.8|14173.8|6
1622406000000|2021-05-30 20:20:00|14196|14176|14194|14174.9|14196.6|14177.2|14193.8|14173.8|34
1622406300000|2021-05-30 20:25:00|14194.1|14175|14197|14177|14197|14178.1|14194.1|14175|18
1622406600000|2021-05-30 20:30:00|14196.4|14176.4|14194|14174.9|14200.9|14180.9|14193.6|14173.6|28
1622406900000|2021-05-30 20:35:00|14194.1|14175|14194.1|14175|14194.4|14175|14194|14174.4|20
1622407200000|2021-05-30 20:40:00|14194|14174.9|14194.1|14174.1|14194.1|14174.9|14193.3|14173.3|4
1622407500000|2021-05-30 20:45:00|14193.4|14173.4|14194.1|14174.1|14195.3|14175.3|14190.4|14170.4|17
1622407800000|2021-05-30 20:50:00|14195|14175|14194.2|14174.2|14196.5|14176.5|14191.9|14171.9|22
1622408100000|2021-05-30 20:55:00|14195.5|14175.5|14195|14175|14196.5|14176.5|14191.8|14171.8|44
1622408400000|2021-05-30 21:00:00|14194.5|14174.5|14194.5|14174.5|14196|14176.2|14191.3|14172.5|36
1622408700000|2021-05-30 21:05:00|14194|14176.1|14201.4|14181.4|14201.4|14181.4|14191.3|14171.3|84
1622409000000|2021-05-30 21:10:00|14198.3|14178.3|14190.6|14175.6|14201.4|14182.3|14189.1|14174.1|76
1622409300000|2021-05-30 21:15:00|14194.9|14179.9|14189.5|14174.5|14195.6|14180.6|14189.1|14174.1|92
1622409600000|2021-05-30 21:20:00|14190.5|14175.5|14191.3|14176.3|14193.6|14179.1|14188.5|14173.5|70
1622409900000|2021-05-30 21:25:00|14190.4|14175.4|14193.1|14178.1|14193.8|14179|14187|14172|66
1622410200000|2021-05-30 21:30:00|14193|14178|14192|14177|14193.4|14178.4|14191.6|14176.6|84
1622410500000|2021-05-30 21:35:00|14191.7|14176.7|14193.2|14178.2|14194.2|14179.2|14191.7|14176.7|85
1622410800000|2021-05-30 21:40:00|14192.5|14177.5|14197.5|14182.5|14198.5|14186.8|14183.1|14168.1|101
1622411100000|2021-05-30 21:45:00|14197.6|14182.6|14195|14185|14198|14187.4|14194.7|14182.3|55
1622411400000|2021-05-30 21:50:00|14195.2|14185.2|14195.1|14185.1|14195.3|14185.3|14193.9|14183.9|63
1622411700000|2021-05-30 21:55:00|14195.2|14185.2|14193.3|14184.8|14198.3|14188.3|14192.6|14182.6|141
1622412000000|2021-05-30 22:00:00|14193.8|14185.7|14192.6|14187.5|14198.3|14190.4|14190.7|14180.7|689
1622412300000|2021-05-30 22:05:00|14192.4|14187.7|14190.6|14186.6|14193.2|14188.7|14189.7|14184.4|465
1622412600000|2021-05-30 22:10:00|14190.8|14186.4|14191.2|14187.1|14192|14188.2|14189|14185.1|291
1622412900000|2021-05-30 22:15:00|14191.8|14186.8|14186.9|14182.4|14191.8|14187.4|14185.9|14181.7|387
1622413200000|2021-05-30 22:20:00|14187.1|14182.8|14186.7|14182.4|14187.6|14183.9|14184.9|14181.7|321
1622413500000|2021-05-30 22:25:00|14186.9|14182.6|14185.4|14183.2|14188.8|14184.7|14185.3|14181.6|296
1622413800000|2021-05-30 22:30:00|14185.5|14183.1|14187.2|14184|14188.3|14184.9|14185|14181.4|242
1622414100000|2021-05-30 22:35:00|14187.1|14184.1|14188.2|14185.1|14190.4|14186|14186.7|14181.1|272
1622414400000|2021-05-30 22:40:00|14187.8|14185|14189.2|14185.9|14190.1|14186.8|14186.3|14182.3|266
1622414700000|2021-05-30 22:45:00|14189.1|14186|14188.9|14186.4|14189.7|14187|14187.6|14185.1|251
1622415000000|2021-05-30 22:50:00|14188.7|14186.3|14188.9|14185.8|14189.6|14187.1|14187.1|14183.8|275
1622415300000|2021-05-30 22:55:00|14189|14186.1|14187.4|14185.9|14189.2|14187.1|14186.9|14183.8|247
1622415600000|2021-05-30 23:00:00|14186.8|14185.3|14188.7|14187.2|14189.5|14188|14185.9|14184.4|271
1622415900000|2021-05-30 23:05:00|14188.6|14187.1|14187.2|14185.7|14188.7|14187.2|14186.6|14185.1|168
1622416200000|2021-05-30 23:10:00|14187.3|14185.8|14185.8|14184.9|14187.4|14185.9|14185.6|14184.3|129
1622416500000|2021-05-30 23:15:00|14186.2|14184.7|14186|14184.5|14187.8|14186.4|14185.6|14184.4|235
1622416800000|2021-05-30 23:20:00|14186.1|14184.6|14186.2|14184.7|14186.5|14185|14185.7|14184.5|129
1622417100000|2021-05-30 23:25:00|14186.3|14184.8|14185.8|14184.3|14186.8|14185.3|14185.2|14183.7|199
1622417400000|2021-05-30 23:30:00|14185.9|14184.4|14184.7|14183.2|14186|14184.5|14184|14182.5|178
1622417700000|2021-05-30 23:35:00|14184.3|14183.4|14185.1|14183.6|14186|14184.5|14184.3|14183.1|144
1622418000000|2021-05-30 23:40:00|14185.2|14183.7|14183.2|14181.7|14185.3|14183.9|14182.7|14181.5|132
1622418300000|2021-05-30 23:45:00|14183|14181.5|14183.1|14181.6|14183.4|14182|14182.7|14181.3|113
1622418600000|2021-05-30 23:50:00|14183|14181.5|14182.2|14180.7|14183.4|14182|14181.8|14180.4|145
1622418900000|2021-05-30 23:55:00|14182|14180.5|14180.3|14178.8|14182.1|14180.6|14179.8|14178.3|218
1622419200000|2021-05-31 00:00:00|14180.4|14178.9|14174.5|14173|14181.5|14180|14174|14172.6|483
1622419500000|2021-05-31 00:05:00|14174.6|14173.1|14176|14174.5|14176.9|14175.4|14174|14172.5|340
1622419800000|2021-05-31 00:10:00|14175.9|14174.4|14176.1|14174.6|14178.3|14176.9|14175.3|14173.8|326
1622420100000|2021-05-31 00:15:00|14176.3|14174.8|14177.1|14175.6|14179.6|14178.5|14176.2|14174.7|233
1622420400000|2021-05-31 00:20:00|14177|14175.5|14175.2|14173.7|14177.2|14176|14174.9|14173.4|230
1622420700000|2021-05-31 00:25:00|14175.1|14173.6|14174.7|14173.8|14175.4|14173.9|14173.7|14172.5|242
1622421000000|2021-05-31 00:30:00|14174.9|14174|14175.9|14175|14177.4|14176.2|14174.7|14173.5|335
1622421300000|2021-05-31 00:35:00|14176|14175.1|14176.6|14175.7|14177.4|14176.3|14174.1|14172.9|436
1622421600000|2021-05-31 00:40:00|14176.5|14175.6|14179.3|14177.8|14180.1|14179.2|14175.1|14174.1|485
1622421900000|2021-05-31 00:45:00|14179.4|14177.9|14177.7|14176.8|14181.7|14180.2|14177.7|14176.3|356
1622422200000|2021-05-31 00:50:00|14177.8|14176.9|14180.4|14178.9|14182.5|14181|14176|14174.7|527
1622422500000|2021-05-31 00:55:00|14180.3|14178.8|14182.3|14180.8|14185.8|14184.3|14179.2|14177.7|516
1622422800000|2021-05-31 01:00:00|14182.4|14180.9|14180.3|14178.8|14183.8|14182.7|14178.9|14177.6|478
1622423100000|2021-05-31 01:05:00|14180.2|14178.7|14186.2|14184.7|14187.7|14186.2|14179.7|14178.4|497
1622423400000|2021-05-31 01:10:00|14186.1|14184.6|14191.3|14189.8|14192.3|14191.1|14186.1|14184.6|521
1622423700000|2021-05-31 01:15:00|14191.4|14189.9|14193.5|14192|14194.7|14193.2|14189.4|14187.9|575
1622424000000|2021-05-31 01:20:00|14193.6|14192.1|14192.4|14190.9|14195.1|14193.8|14192|14190.6|513
1622424300000|2021-05-31 01:25:00|14192.3|14190.8|14192.8|14191.3|14193.3|14191.8|14191|14189.5|400
1622424600000|2021-05-31 01:30:00|14193.1|14191.6|14189.7|14188.2|14193.5|14192|14188.9|14187.5|484
1622424900000|2021-05-31 01:35:00|14189.8|14188.3|14189.5|14188|14190.4|14189|14187.3|14185.9|412
1622425200000|2021-05-31 01:40:00|14189.4|14187.9|14189.1|14187.6|14190.7|14189.4|14188.9|14187.4|284
1622425500000|2021-05-31 01:45:00|14189.2|14187.7|14192.9|14192|14193.6|14192.1|14188.4|14186.9|341
1622425800000|2021-05-31 01:50:00|14192.8|14191.9|14195.2|14193.7|14196.4|14195.2|14192.7|14191.6|414
1622426100000|2021-05-31 01:55:00|14194.7|14193.2|14197.4|14196.5|14197.8|14196.9|14191.9|14190.6|599
1622426400000|2021-05-31 02:00:00|14197.6|14196.7|14199.1|14198.2|14200.6|14199.2|14196.5|14195.1|509
1622426700000|2021-05-31 02:05:00|14199.5|14198|14200.3|14198.8|14200.5|14199.1|14196.8|14195.6|340
1622427000000|2021-05-31 02:10:00|14200.4|14198.9|14199.1|14197.6|14200.4|14199|14197.9|14196.5|259
1622427300000|2021-05-31 02:15:00|14199.2|14197.7|14199|14197.5|14200.5|14199.2|14196.9|14195.5|342
1622427600000|2021-05-31 02:20:00|14198.9|14197.4|14197.8|14196.3|14200.3|14199.3|14197.5|14196.2|288
1622427900000|2021-05-31 02:25:00|14197.4|14196.5|14200|14199.1|14200.4|14199.5|14196.9|14195.6|263
1622428200000|2021-05-31 02:30:00|14199.9|14199|14199.2|14198.3|14200.5|14199.5|14198.8|14197.7|377
1622428500000|2021-05-31 02:35:00|14199.1|14198.2|14199.8|14198.9|14200.2|14199|14197|14196|387
1622428800000|2021-05-31 02:40:00|14199.9|14199|14199.1|14197.6|14200.2|14199|14197.6|14196.3|421
1622429100000|2021-05-31 02:45:00|14199.2|14197.7|14199.4|14198.5|14200.1|14198.9|14198|14196.6|283
1622429400000|2021-05-31 02:50:00|14199.5|14198.6|14199.8|14198.3|14201.2|14200.1|14199.1|14197.6|261
1622429700000|2021-05-31 02:55:00|14199.7|14198.2|14201|14199.5|14201.4|14199.9|14198.4|14197.2|198
1622430000000|2021-05-31 03:00:00|14200.9|14199.4|14199.8|14198.3|14201.5|14200|14198.9|14197.6|320
1622430300000|2021-05-31 03:05:00|14199.7|14198.2|14199.9|14198.4|14200.8|14199.9|14197.8|14196.7|422
1622430600000|2021-05-31 03:10:00|14200|14198.5|14197.8|14196.9|14200.2|14199.1|14197.7|14196.4|230
1622430900000|2021-05-31 03:15:00|14197.9|14197|14197.9|14196.4|14198.8|14197.3|14196.6|14195.5|403
1622431200000|2021-05-31 03:20:00|14198|14196.5|14196.6|14195.7|14198.4|14197.3|14195.2|14193.9|472
1622431500000|2021-05-31 03:25:00|14196.7|14195.8|14196.6|14195.1|14197.1|14196.1|14195.6|14194.5|241
1622431800000|2021-05-31 03:30:00|14196.7|14195.2|14194.7|14193.8|14196.7|14195.2|14193.5|14192.4|325
1622432100000|2021-05-31 03:35:00|14194.8|14193.9|14196.6|14195.1|14197|14196|14194.6|14193.7|157
1622432400000|2021-05-31 03:40:00|14196.7|14195.2|14195.2|14193.7|14197.4|14196.3|14194.8|14193.7|217
1622432700000|2021-05-31 03:45:00|14195.3|14193.8|14197.1|14196.2|14197.7|14196.6|14194.8|14193.8|225
1622433000000|2021-05-31 03:50:00|14197|14196.1|14195.7|14194.8|14197.7|14196.8|14194.7|14193.8|355
1622433300000|2021-05-31 03:55:00|14195.9|14194.4|14196.9|14196|14197.3|14196|14194.7|14193.6|301
1622433600000|2021-05-31 04:00:00|14197.1|14196.2|14196.7|14195.8|14197.6|14196.3|14195.8|14194.3|268
1622433900000|2021-05-31 04:05:00|14196.6|14195.7|14196.4|14194.9|14197.2|14195.8|14193.9|14192.8|243
1622434200000|2021-05-31 04:10:00|14196.5|14195|14195|14193.5|14196.6|14195.4|14193.6|14192.6|190
1622434500000|2021-05-31 04:15:00|14195.1|14193.6|14195.3|14193.8|14195.8|14194.6|14193.4|14192.4|184
1622434800000|2021-05-31 04:20:00|14195.4|14193.9|14194.4|14193.5|14196.1|14195.1|14193.2|14192.1|248
1622435100000|2021-05-31 04:25:00|14194.6|14193.7|14193.9|14193|14196.3|14195.1|14193.3|14192.1|243
1622435400000|2021-05-31 04:30:00|14194|14193.1|14195.8|14194.9|14197|14195.5|14194|14193.1|271
1622435700000|2021-05-31 04:35:00|14196|14194.5|14194.7|14193.2|14196.7|14195.4|14194.3|14192.8|227
1622436000000|2021-05-31 04:40:00|14194.8|14193.3|14197.2|14195.7|14197.7|14196.5|14194.4|14193.1|350
1622436300000|2021-05-31 04:45:00|14197.3|14195.8|14198.4|14196.9|14198.7|14197.4|14194.8|14193.7|403
1622436600000|2021-05-31 04:50:00|14198.3|14196.8|14197.6|14196.1|14199.4|14198|14196.1|14194.9|394
1622436900000|2021-05-31 04:55:00|14197.2|14195.7|14195.6|14194.1|14198|14196.7|14194.7|14193.4|369
1622437200000|2021-05-31 05:00:00|14195.5|14194|14195|14193.5|14196.5|14195.4|14193.9|14192.9|408
1622437500000|2021-05-31 05:05:00|14194.9|14193.4|14195.4|14194.5|14195.6|14194.6|14194.3|14193.2|231
1622437800000|2021-05-31 05:10:00|14195.3|14194.4|14195|14194.1|14195.5|14194.4|14192.7|14191.8|309
1622438100000|2021-05-31 05:15:00|14194.9|14194|14197.7|14196.2|14198.2|14197|14194.4|14193.2|301
1622438400000|2021-05-31 05:20:00|14197.8|14196.3|14196.2|14194.7|14198.4|14197.1|14195.9|14194.5|397
1622438700000|2021-05-31 05:25:00|14196.3|14194.8|14197|14196.1|14197.4|14196.2|14195.2|14194.3|198
1622439000000|2021-05-31 05:30:00|14197.1|14196.2|14194.2|14193.3|14198.3|14197.1|14194.2|14192.8|553
1622439300000|2021-05-31 05:35:00|14194.1|14193.2|14193.3|14192.4|14195.4|14194.5|14192.7|14191.7|397
1622439600000|2021-05-31 05:40:00|14193.4|14192.5|14191|14190.1|14194.3|14193.3|14190.6|14189.6|401
1622439900000|2021-05-31 05:45:00|14190.9|14190|14190.4|14188.9|14191.7|14190.6|14189.2|14188|352
1622440200000|2021-05-31 05:50:00|14190.3|14188.8|14187.6|14186.1|14190.3|14189|14185.9|14184.5|307
1622440500000|2021-05-31 05:55:00|14187.4|14185.9|14188.9|14187.4|14189.1|14187.6|14185.5|14184.5|380
1622440800000|2021-05-31 06:00:00|14189.1|14187.6|14187.2|14185.7|14191.2|14190.1|14184.7|14183.8|643
1622441100000|2021-05-31 06:05:00|14187.1|14185.6|14190.5|14189.6|14192.5|14191.6|14186.8|14185.6|619
1622441400000|2021-05-31 06:10:00|14190.6|14189.7|14190.7|14189.8|14191.4|14190.5|14188.2|14187.3|486
1622441700000|2021-05-31 06:15:00|14190.5|14189.6|14188.4|14186.9|14191.7|14190.6|14187.2|14186.3|488
1622442000000|2021-05-31 06:20:00|14188|14187.1|14187.1|14186.2|14188.5|14187.2|14185|14184.1|448
1622442300000|2021-05-31 06:25:00|14187|14186.1|14187.9|14187|14188.7|14187.8|14184.9|14183.8|571
1622442600000|2021-05-31 06:30:00|14187.4|14186.5|14183.9|14183|14188.1|14187.2|14181.9|14181|627
1622442900000|2021-05-31 06:35:00|14183.8|14182.9|14179.9|14179|14184.1|14183.2|14177.4|14176.4|661
1622443200000|2021-05-31 06:40:00|14180|14179.1|14175.2|14174.3|14180.1|14179.2|14175.2|14173.9|494
1622443500000|2021-05-31 06:45:00|14175.4|14174.5|14181.5|14180.6|14181.5|14180.6|14175.2|14174.3|550
1622443800000|2021-05-31 06:50:00|14181.1|14180.2|14182.2|14181.3|14182.4|14181.5|14180.3|14179.4|395
1622444100000|2021-05-31 06:55:00|14182.3|14181.4|14181.1|14179.6|14182.8|14181.9|14179.5|14178.3|557
1622444400000|2021-05-31 07:00:00|14181.2|14179.7|14186|14184.5|14186.8|14185.7|14180|14179.1|655
1622444700000|2021-05-31 07:05:00|14186.1|14184.6|14182.3|14180.8|14186.5|14185.4|14180.2|14179.3|606
1622445000000|2021-05-31 07:10:00|14181.8|14180.9|14181.4|14180.5|14183.8|14182.9|14180.5|14179.5|633
1622445300000|2021-05-31 07:15:00|14181.5|14180.6|14182.4|14181.5|14182.5|14181.6|14180.3|14179.4|487
1622445600000|2021-05-31 07:20:00|14182.5|14181.6|14183.2|14182.3|14186.3|14185.4|14180.2|14179.3|627
1622445900000|2021-05-31 07:25:00|14183.1|14182.2|14180.9|14180|14183.7|14182.8|14177.5|14176.6|656
1622446200000|2021-05-31 07:30:00|14180.8|14179.9|14186.5|14185.6|14187.6|14186.7|14180.7|14179.8|775
1622446500000|2021-05-31 07:35:00|14186.6|14185.7|14192.2|14191.3|14192.5|14191.4|14183.4|14182.3|806
1622446800000|2021-05-31 07:40:00|14192|14191.1|14188.8|14187.9|14192.1|14191.1|14187.9|14186.8|731
1622447100000|2021-05-31 07:45:00|14189|14188.1|14182.8|14181.3|14189.7|14188.8|14181.2|14180.3|743
1622447400000|2021-05-31 07:50:00|14182.7|14181.2|14179.1|14178.2|14182.9|14181.9|14178.1|14176.8|739
1622447700000|2021-05-31 07:55:00|14179.2|14178.3|14178.2|14176.7|14180.7|14179.8|14176.3|14175.4|727
1622448000000|2021-05-31 08:00:00|14178.1|14176.6|14175.4|14174.5|14179.4|14178|14174.5|14173.5|765
1622448300000|2021-05-31 08:05:00|14175.3|14174.4|14173.6|14172.7|14178.3|14177.2|14173.6|14172.4|577
1622448600000|2021-05-31 08:10:00|14173.7|14172.8|14176.7|14175.8|14178.9|14178|14173.2|14172.2|452
1622448900000|2021-05-31 08:15:00|14176.9|14176|14176|14175.1|14178.2|14177.3|14174.8|14173.9|750
1622449200000|2021-05-31 08:20:00|14175.9|14175|14177.6|14176.7|14178.2|14177.3|14175|14173.7|628
1622449500000|2021-05-31 08:25:00|14177.5|14176.6|14175.2|14173.7|14178|14177|14171.7|14170.8|616
1622449800000|2021-05-31 08:30:00|14175.4|14173.9|14175.7|14174.2|14177.1|14176.2|14172.3|14171.4|817
1622450100000|2021-05-31 08:35:00|14175.8|14174.3|14172.2|14171.3|14175.8|14174.3|14170.8|14169.7|758
1622450400000|2021-05-31 08:40:00|14172.3|14171.4|14171.4|14170.5|14172.9|14172|14169.6|14168.7|656
1622450700000|2021-05-31 08:45:00|14171.3|14170.4|14168|14167.1|14173.8|14172.9|14164.3|14163.4|1030
1622451000000|2021-05-31 08:50:00|14168.2|14167.3|14167.8|14166.9|14170.9|14169.5|14165.1|14164.2|916
1622451300000|2021-05-31 08:55:00|14168.3|14167.4|14172.2|14170.7|14172.2|14171|14166.2|14165.3|976
1622451600000|2021-05-31 09:00:00|14172.1|14170.6|14174|14172.5|14175|14174.1|14170.7|14169.5|725
1622451900000|2021-05-31 09:05:00|14174.1|14172.6|14171.8|14170.9|14174.7|14173.6|14170.4|14169.5|677
1622452200000|2021-05-31 09:10:00|14171.7|14170.8|14166.5|14165.6|14172.2|14171.3|14165|14164.1|817
1622452500000|2021-05-31 09:15:00|14166.4|14165.5|14171.3|14170.4|14172.3|14171.4|14165.1|14164.2|718
1622452800000|2021-05-31 09:20:00|14171.4|14170.5|14169.3|14168.4|14173.2|14172.3|14169.1|14168.2|605
1622453100000|2021-05-31 09:25:00|14169.4|14168.5|14170.9|14170|14171.7|14170.5|14168.6|14167.6|670
1622453400000|2021-05-31 09:30:00|14170.8|14169.9|14177.7|14176.8|14177.8|14176.9|14170.7|14169.6|597
1622453700000|2021-05-31 09:35:00|14177.6|14176.7|14175.2|14174.3|14179.6|14178.5|14174.1|14173.1|550
1622454000000|2021-05-31 09:40:00|14175.3|14173.8|14175.2|14173.7|14175.8|14174.6|14171.7|14170.8|645
1622454300000|2021-05-31 09:45:00|14175.3|14173.8|14177.8|14176.9|14178.7|14177.8|14174.1|14173|505
1622454600000|2021-05-31 09:50:00|14177.7|14176.8|14177.9|14176.4|14179.5|14178.6|14176.5|14175.5|589
1622454900000|2021-05-31 09:55:00|14177.8|14176.3|14175.1|14174.2|14178.9|14177.6|14172.8|14171.9|588
1622455200000|2021-05-31 10:00:00|14175|14174.1|14176.5|14175|14177.6|14176.7|14174.2|14173.3|721
1622455500000|2021-05-31 10:05:00|14176.2|14175.3|14177.9|14177|14178.6|14177.7|14175.6|14174.7|389
1622455800000|2021-05-31 10:10:00|14177.8|14176.9|14177.1|14176.2|14178.7|14177.6|14175|14173.5|428
1622456100000|2021-05-31 10:15:00|14177|14176.1|14174.6|14173.7|14178.2|14176.9|14173.6|14172.7|391
1622456400000|2021-05-31 10:20:00|14174.7|14173.8|14176|14174.5|14176.4|14175.5|14173.9|14172.7|477
1622456700000|2021-05-31 10:25:00|14176.1|14174.6|14173.2|14172.3|14177.7|14176.8|14173|14171.8|511
1622457000000|2021-05-31 10:30:00|14173.1|14172.2|14172.6|14171.7|14174.7|14173.8|14171.6|14170.7|598
1622457300000|2021-05-31 10:35:00|14172.9|14171.4|14172.6|14171.1|14174.8|14173.5|14171.8|14170.4|521
1622457600000|2021-05-31 10:40:00|14172.7|14171.2|14174.6|14173.7|14175|14174.1|14172|14170.8|449
1622457900000|2021-05-31 10:45:00|14174.2|14173.3|14171.2|14170.3|14174.9|14173.7|14170.6|14169.2|508
1622458200000|2021-05-31 10:50:00|14170.5|14169.6|14169.5|14168.6|14170.5|14169.6|14167.8|14166.7|433
1622458500000|2021-05-31 10:55:00|14169.6|14168.7|14174.4|14173.5|14175.1|14173.9|14169.6|14168.5|531
1622458800000|2021-05-31 11:00:00|14174.3|14173.4|14175.5|14174.6|14176.8|14175.9|14173.5|14172.6|443
1622459100000|2021-05-31 11:05:00|14175.3|14174.4|14171.6|14170.7|14176.2|14175|14170.4|14169.5|405
1622459400000|2021-05-31 11:10:00|14171.7|14170.8|14169.9|14168.4|14171.9|14170.8|14169.4|14168.4|364
1622459700000|2021-05-31 11:15:00|14169.5|14168.6|14171.4|14170.5|14173|14172.1|14169.4|14168.3|439
1622460000000|2021-05-31 11:20:00|14171.3|14170.4|14177.9|14177|14177.9|14177|14170.2|14169.3|421
1622460300000|2021-05-31 11:25:00|14177.5|14176.6|14177.5|14176.6|14179.1|14178.2|14176.3|14175.4|530
1622460600000|2021-05-31 11:30:00|14177.4|14176.5|14180.2|14179.3|14180.6|14179.6|14177.4|14176.4|406
1622460900000|2021-05-31 11:35:00|14180.3|14179.4|14183.1|14182.2|14183.3|14182.4|14178.4|14177.5|384
1622461200000|2021-05-31 11:40:00|14183|14182.1|14184|14183.1|14184.4|14183.5|14181.4|14180|479
1622461500000|2021-05-31 11:45:00|14183.9|14183|14183.8|14182.9|14185.9|14185|14182|14181.1|450
1622461800000|2021-05-31 11:50:00|14183.7|14182.8|14182.7|14181.8|14184.2|14183.3|14181.2|14180.1|494
1622462100000|2021-05-31 11:55:00|14182.8|14181.9|14184|14182.5|14185.9|14185|14182.3|14181.2|601
1622462400000|2021-05-31 12:00:00|14183.8|14182.9|14181.7|14180.8|14183.8|14182.9|14179.6|14178.6|552
1622462700000|2021-05-31 12:05:00|14181.8|14180.9|14183|14182.1|14184.3|14183.1|14181.2|14180.3|480
1622463000000|2021-05-31 12:10:00|14183.1|14182.2|14184.9|14184|14186|14185.1|14181.1|14180.2|476
1622463300000|2021-05-31 12:15:00|14184.8|14183.9|14185.9|14185|14187.1|14185.7|14183.8|14182.9|449
1622463600000|2021-05-31 12:20:00|14186|14185.1|14184.1|14183.2|14186.5|14185.6|14184|14183|392
1622463900000|2021-05-31 12:25:00|14184.2|14183.3|14184.3|14182.8|14186.5|14185.6|14182.2|14181.3|429
1622464200000|2021-05-31 12:30:00|14183.7|14182.6|14185.5|14184.6|14185.9|14184.7|14183.1|14182|449
1622464500000|2021-05-31 12:35:00|14185.4|14184.5|14185.3|14184.4|14186|14185.1|14182.6|14181.5|472
1622464800000|2021-05-31 12:40:00|14185.4|14184.5|14184|14183.1|14185.8|14184.9|14183.5|14182.4|262
1622465100000|2021-05-31 12:45:00|14183.7|14182.8|14184.1|14183.2|14185.6|14184.3|14183.3|14182.1|343
1622465400000|2021-05-31 12:50:00|14184.2|14183.3|14183.6|14182.7|14185.2|14184.1|14182.7|14181.6|361
1622465700000|2021-05-31 12:55:00|14183.7|14182.8|14182|14180.5|14183.9|14182.9|14180.9|14180|437
1622466000000|2021-05-31 13:00:00|14182.1|14180.6|14183|14182.1|14184.1|14183.2|14180.8|14179.7|509
1622466300000|2021-05-31 13:05:00|14182.9|14182|14180.4|14178.9|14183.1|14182.1|14179.4|14178.3|424
1622466600000|2021-05-31 13:10:00|14180.3|14178.8|14182.1|14181.2|14183|14181.8|14179.6|14178.4|515
1622466900000|2021-05-31 13:15:00|14182.4|14180.9|14177.8|14176.9|14182.5|14181.3|14177.7|14176.4|518
1622467200000|2021-05-31 13:20:00|14177.9|14177|14177.7|14176.8|14181.2|14180.3|14176.9|14175.8|439
1622467500000|2021-05-31 13:25:00|14177.8|14176.9|14177|14176.1|14179.5|14178|14173.5|14172.4|640
1622467800000|2021-05-31 13:30:00|14176.9|14176|14177.5|14176|14177.7|14176.7|14175.6|14174.3|515
1622468100000|2021-05-31 13:35:00|14177.3|14175.8|14176.1|14175.2|14178.4|14177.1|14175.1|14174.2|386
1622468400000|2021-05-31 13:40:00|14176|14175.1|14175|14173.5|14176.2|14175.3|14173.6|14172.7|398
1622468700000|2021-05-31 13:45:00|14174.8|14173.9|14173.2|14172.3|14175.6|14174.6|14173|14172|426
1622469000000|2021-05-31 13:50:00|14173|14172.1|14172.8|14171.3|14177.3|14176.4|14170.7|14169.6|679
1622469300000|2021-05-31 13:55:00|14172.7|14171.2|14173.9|14172.4|14175.6|14174.7|14170.1|14168.8|843
1622469600000|2021-05-31 14:00:00|14173.7|14172.8|14170.7|14169.8|14173.9|14172.8|14167|14165.5|713
1622469900000|2021-05-31 14:05:00|14170.8|14169.9|14172.2|14171.3|14173.3|14172.4|14170.1|14168.9|560
1622470200000|2021-05-31 14:10:00|14172.6|14171.1|14173.2|14172.3|14175.4|14174.5|14171.8|14170.7|364
1622470500000|2021-05-31 14:15:00|14173.3|14172.4|14170.9|14169.4|14174.8|14173.5|14170.6|14169.3|326
1622470800000|2021-05-31 14:20:00|14171|14169.5|14169.8|14168.3|14172.5|14171.3|14168.7|14167.5|556
1622471100000|2021-05-31 14:25:00|14169.7|14168.2|14175.2|14174.3|14176.5|14175|14167.9|14166.8|460
1622471400000|2021-05-31 14:30:00|14175.3|14174.4|14173.7|14172.2|14176.4|14175.2|14172.4|14171.4|517
1622471700000|2021-05-31 14:35:00|14173.8|14172.3|14174.6|14173.1|14176|14174.7|14173|14171.7|347
1622472000000|2021-05-31 14:40:00|14174.3|14172.8|14177.3|14175.8|14177.4|14175.9|14172.2|14171.3|404
1622472300000|2021-05-31 14:45:00|14177.2|14175.7|14178.7|14177.2|14178.8|14177.6|14175.1|14173.9|441
1622472600000|2021-05-31 14:50:00|14178.6|14177.1|14189.8|14188.3|14190.4|14189.5|14177.8|14176.5|858
1622472900000|2021-05-31 14:55:00|14189.1|14188.2|14214.4|14212.9|14216.9|14215.4|14189.1|14188.2|1748
1622473200000|2021-05-31 15:00:00|14214.5|14213|14212.3|14210.8|14218.7|14217.5|14208.2|14207.1|1526
1622473500000|2021-05-31 15:05:00|14212.4|14210.9|14208.7|14207.8|14214.4|14213.1|14208|14206.8|913
1622473800000|2021-05-31 15:10:00|14208.9|14207.4|14213.1|14212.2|14216.3|14214.9|14208|14206.6|791
1622474100000|2021-05-31 15:15:00|14213|14212.1|14211.7|14210.8|14215.8|14214.5|14210|14209|670
1622474400000|2021-05-31 15:20:00|14211.9|14211|14211.5|14210.6|14213.9|14212.8|14210.6|14209.3|574
1622474700000|2021-05-31 15:25:00|14210.9|14210|14207.6|14206.7|14211.5|14210.2|14207.1|14205.9|640
1622475000000|2021-05-31 15:30:00|14207.7|14206.8|14206|14204.5|14209.4|14208.2|14205.4|14204.5|576
1622475300000|2021-05-31 15:35:00|14206.1|14204.6|14207.2|14205.7|14208.6|14207.5|14205.4|14204.5|421
1622475600000|2021-05-31 15:40:00|14207.3|14205.8|14209.5|14208|14210.5|14209|14206.6|14205.6|293
1622475900000|2021-05-31 15:45:00|14209.4|14207.9|14210.2|14208.7|14213.2|14211.8|14209.4|14207.9|494
1622476200000|2021-05-31 15:50:00|14210.3|14208.8|14212.5|14211.6|14213.6|14212.3|14209.2|14208.3|450
1622476500000|2021-05-31 15:55:00|14212.4|14211.5|14213|14212.1|14213.6|14212.3|14211.7|14210.5|341
1622476800000|2021-05-31 16:00:00|14212.9|14212|14212.3|14210.8|14213.5|14212.4|14209|14208.1|433
1622477100000|2021-05-31 16:05:00|14212.4|14210.9|14210.4|14208.9|14213.2|14211.9|14209.7|14208.2|354
1622477400000|2021-05-31 16:10:00|14210.3|14208.8|14212|14210.5|14212.1|14210.6|14209.9|14208.4|305
1622477700000|2021-05-31 16:15:00|14212.1|14210.6|14209.9|14208.4|14212.3|14210.9|14209.7|14208.3|273
1622478000000|2021-05-31 16:20:00|14209.8|14208.3|14208.8|14207.9|14210.2|14209|14208.3|14207.2|250
1622478300000|2021-05-31 16:25:00|14208.7|14207.8|14206.9|14206|14208.8|14207.9|14206.2|14204.7|337
1622478600000|2021-05-31 16:30:00|14207.1|14206.2|14207.6|14206.7|14208.5|14207.3|14206.9|14205.7|220
1622478900000|2021-05-31 16:35:00|14207.7|14206.8|14207.3|14205.8|14208|14207|14205.5|14204.3|272
1622479200000|2021-05-31 16:40:00|14207.2|14205.7|14207.8|14206.3|14209.3|14207.8|14206.8|14205.3|287
1622479500000|2021-05-31 16:45:00|14207.6|14206.1|14209.1|14207.6|14209.3|14207.8|14206|14204.5|336
1622479800000|2021-05-31 16:50:00|14209|14207.5|14208|14206.5|14209.2|14207.7|14207.6|14206.4|340
1622480100000|2021-05-31 16:55:00|14208.1|14206.6|14206.7|14205.2|14208.5|14207|14205.5|14204|444
1622480400000|2021-05-31 17:00:00|14207|14204.6|14208.2|14205.7|14209.3|14206.6|14205.2|14202.9|784
1622480700000|2021-05-31 17:05:00|14208.1|14205.8|14209|14206.7|14209.8|14207.2|14207.7|14205.3|309
1622481000000|2021-05-31 17:10:00|14209.3|14206.3|14207.4|14205.9|14210|14207.4|14207.4|14205.9|343
1622481300000|2021-05-31 17:15:00|14207.5|14206|14208.1|14206.6|14208.6|14206.7|14207.3|14205.2|283
1622481600000|2021-05-31 17:20:00|14208|14206.5|14207.1|14205.6|14208.3|14206.6|14206.9|14204.8|298
1622481900000|2021-05-31 17:25:00|14207.2|14205.7|14208.4|14206.9|14209.3|14207.3|14206.7|14204.9|409
1622482200000|2021-05-31 17:30:00|14208.5|14207|14208.4|14206.9|14209.5|14207.2|14208|14205.8|390
1622482500000|2021-05-31 17:35:00|14208.5|14207|14208.4|14206.9|14209.5|14207.4|14207.7|14205.9|444
1622482800000|2021-05-31 17:40:00|14208.3|14206.8|14208.2|14206.7|14209.2|14207.2|14207.4|14205.2|568
1622483100000|2021-05-31 17:45:00|14208.3|14206.8|14208.4|14206.9|14208.5|14207|14207.2|14205.5|291
1622483400000|2021-05-31 17:50:00|14208.3|14206.8|14207.4|14205.9|14208.6|14207.1|14207|14205.4|354
1622483700000|2021-05-31 17:55:00|14207.5|14206|14207.4|14205.9|14207.6|14206.1|14206.9|14205.4|204
1622484000000|2021-05-31 18:00:00|14207.5|14206|14207.6|14206.1|14208.1|14206.4|14207.2|14205.5|236
1622484300000|2021-05-31 18:05:00|14207.7|14206.2|14209.1|14206|14209.5|14206.6|14203.4|14201.9|363
1622484600000|2021-05-31 18:10:00|14209.3|14206.1|14208.8|14206.3|14209.9|14206.6|14204.4|14201.5|759
1622484900000|2021-05-31 18:15:00|14208.6|14206.2|14208.8|14207.3|14209.7|14208.5|14207.8|14205|372
1622485200000|2021-05-31 18:20:00|14208.7|14207.2|14208.1|14206.6|14209.1|14207.4|14207.5|14206.1|176
1622485500000|2021-05-31 18:25:00|14208.2|14206.7|14208.5|14205.5|14208.9|14206.9|14205.9|14203.7|241
1622485800000|2021-05-31 18:30:00|14208.3|14205.6|14208.5|14205.9|14208.7|14206.6|14206.8|14204.6|334
1622486100000|2021-05-31 18:35:00|14208.2|14205.8|14208.7|14206.1|14209.2|14207|14207.8|14205.6|200
1622486400000|2021-05-31 18:40:00|14208.6|14206.2|14205.2|14202.8|14209.1|14206.8|14204.1|14202.3|373
1622486700000|2021-05-31 18:45:00|14205.1|14202.9|14208.6|14204.4|14209.4|14205|14203.1|14199.6|1294
1622487000000|2021-05-31 18:50:00|14208.3|14204.3|14205.8|14201.4|14209.7|14204.6|14201.9|14198|946
1622487300000|2021-05-31 18:55:00|14205.6|14201.8|14207.2|14201.7|14207.5|14202.9|14204.9|14200.2|553
1622487600000|2021-05-31 19:00:00|14207.1|14201.8|14206.3|14202.6|14209.2|14203.9|14205|14200.1|979
1622487900000|2021-05-31 19:05:00|14206.2|14202.5|14206|14202.6|14207.2|14203.8|14204.6|14201|696
1622488200000|2021-05-31 19:10:00|14206.2|14202.7|14205.3|14200.9|14206.7|14204.2|14204.1|14199.8|305
1622488500000|2021-05-31 19:15:00|14205.6|14201.1|14204.7|14201.7|14207.1|14202.8|14204.3|14199.3|274
1622488800000|2021-05-31 19:20:00|14204.6|14201.8|14204.9|14200.8|14206.1|14203|14202.3|14200.2|449
1622489100000|2021-05-31 19:25:00|14205.1|14201.1|14204.9|14202|14207|14203.6|14203.3|14200.4|579
1622489400000|2021-05-31 19:30:00|14204.8|14201.9|14205.7|14202|14207.4|14203.3|14204|14200.6|459
1622489700000|2021-05-31 19:35:00|14205.8|14201.7|14206.3|14203.3|14207.2|14204|14204.9|14200.4|417
1622490000000|2021-05-31 19:40:00|14206.2|14203.4|14207.7|14202.9|14208.4|14205.1|14205.2|14200.4|575
1622490300000|2021-05-31 19:45:00|14206.9|14202.8|14208.1|14204.2|14209.3|14204.6|14205.9|14201.5|518
1622490600000|2021-05-31 19:50:00|14208|14204.3|14207.8|14204.3|14208.7|14205.6|14206.6|14203.5|332
1622490900000|2021-05-31 19:55:00|14208.2|14204.2|14207.8|14204.9|14208.6|14205.7|14206.4|14203|502
1622491200000|2021-05-31 20:00:00|14207.3|14204.8|14205.9|14204.4|14208.2|14205.3|14205.5|14203.1|439
1622491500000|2021-05-31 20:05:00|14205.8|14204.3|14207.6|14203.2|14208.8|14204.9|14205.3|14202.5|318
1622491800000|2021-05-31 20:10:00|14208.6|14204.6|14205.8|14204.3|14208.6|14204.7|14205.4|14203.1|256
1622492100000|2021-05-31 20:15:00|14206.1|14204.6|14206.4|14204.9|14208.2|14205|14204.9|14200.9|370
1622492400000|2021-05-31 20:20:00|14206.7|14204.6|14206.6|14203.4|14207.7|14204.9|14205.1|14200.9|305
1622492700000|2021-05-31 20:25:00|14206.5|14203.5|14205.9|14203.6|14208.6|14204.9|14205.2|14201.9|407
1622493000000|2021-05-31 20:30:00|14206.1|14203.3|14208.1|14205.4|14208.6|14206.7|14205.6|14202.7|370
1622493300000|2021-05-31 20:35:00|14208|14205.5|14206.1|14203.1|14209.1|14206.3|14205.6|14202.7|424
1622493600000|2021-05-31 20:40:00|14205.9|14203.2|14205.9|14204.4|14207.9|14204.7|14205.1|14201.3|344
1622493900000|2021-05-31 20:45:00|14206.6|14204|14207.4|14203.3|14207.6|14204.8|14206|14202.7|342
1622494200000|2021-05-31 20:50:00|14207.5|14203|14213|14204.3|14213.9|14207.5|14206.9|14202.9|491
1622494500000|2021-05-31 20:55:00|14213.2|14204.1|14215.7|14205.7|14222.5|14214.5|14212.6|14203|515
1622494800000|2021-05-31 21:00:00|14215.1|14205.1|14211.5|14206.5|14216|14208.8|14210.9|14203.5|67
1622495100000|2021-05-31 21:05:00|14208.5|14200|14209.8|14204.1|14214.6|14208.5|14208.4|14200|168
1622495400000|2021-05-31 21:10:00|14209.9|14204|14206.6|14202.3|14211.5|14206.1|14206.6|14200.6|126
1622495700000|2021-05-31 21:15:00|14209.2|14201.8|14209.6|14204|14211|14205.9|14206.5|14201.6|129
1622496000000|2021-05-31 21:20:00|14209.7|14204.2|14208.7|14204.1|14211.3|14205.2|14208.7|14201.5|132
1622496300000|2021-05-31 21:25:00|14208.8|14204|14210.3|14202.6|14211.2|14204.5|14208.4|14201.5|160
1622496600000|2021-05-31 21:30:00|14209.5|14203.2|14210.2|14202.6|14211.9|14206|14208.2|14201.7|180
1622496900000|2021-05-31 21:35:00|14210.8|14201.9|14208.6|14203.8|14210.8|14204.4|14207.6|14201.9|107
1622497200000|2021-05-31 21:40:00|14208.8|14203.6|14209.5|14203.1|14210.7|14204.8|14207.9|14201.9|80
1622497500000|2021-05-31 21:45:00|14209.8|14202.7|14212.9|14204.2|14218.1|14209.1|14208.8|14202.5|329
1622497800000|2021-05-31 21:50:00|14213.3|14204|14212.5|14204.1|14214.1|14207.2|14208.6|14203|147
1622498100000|2021-05-31 21:55:00|14212.3|14204.4|14214|14204|14214.7|14207.8|14209.2|14202.7|112
1622498400000|2021-05-31 22:00:00|14213.8|14204.3|14213.2|14209.9|14215.3|14211.3|14210.5|14203.9|575
1622498700000|2021-05-31 22:05:00|14213.9|14209.6|14213.3|14211.8|14216.2|14212.1|14212.1|14209.6|318
1622499000000|2021-05-31 22:10:00|14212.9|14211.4|14214.8|14212.1|14216.1|14212.4|14212.7|14210.1|286
1622499300000|2021-05-31 22:15:00|14215.3|14212|14211.7|14209.6|14215.3|14212.2|14211.6|14209.6|257
1622499600000|2021-05-31 22:20:00|14211.6|14210.2|14215.2|14213|14217.4|14214.2|14211.6|14210.1|344
1622499900000|2021-05-31 22:25:00|14215.3|14213.1|14216.8|14214.6|14216.8|14215|14212.8|14210.6|368
1622500200000|2021-05-31 22:30:00|14216.7|14214.3|14218.6|14217.1|14219.8|14217.7|14216|14214.3|312
1622500500000|2021-05-31 22:35:00|14218.9|14216.7|14218.2|14216.7|14219.3|14217.2|14218|14216.1|144
1622500800000|2021-05-31 22:40:00|14218.8|14216.6|14216.3|14214.8|14218.8|14216.9|14215.3|14213.8|258
1622501100000|2021-05-31 22:45:00|14216.4|14214.9|14218.6|14216.4|14219.2|14216.9|14216.2|14214.3|341
1622501400000|2021-05-31 22:50:00|14218.3|14216.8|14216.3|14214.8|14219|14217|14216|14213.7|415
1622501700000|2021-05-31 22:55:00|14216.6|14214.4|14217.2|14215.7|14218.5|14216.3|14216.1|14213.6|179
1622502000000|2021-05-31 23:00:00|14217.4|14215.9|14217.2|14215.7|14218.3|14216.8|14216.7|14215.4|158
1622502300000|2021-05-31 23:05:00|14217.1|14215.6|14217.2|14215.7|14217.5|14216|14215.9|14214.4|141
1622502600000|2021-05-31 23:10:00|14217.1|14215.6|14217.4|14215.9|14218.2|14216.2|14216.8|14214.8|149
1622502900000|2021-05-31 23:15:00|14217.3|14215.8|14217.4|14215.9|14218.4|14216.9|14217.1|14215.7|159
1622503200000|2021-05-31 23:20:00|14217.5|14216|14225|14223.5|14225.5|14224|14217.4|14215.9|199
1622503500000|2021-05-31 23:25:00|14225.1|14223.6|14223.9|14222.4|14225.2|14223.7|14221|14219.5|245
1622503800000|2021-05-31 23:30:00|14224|14222.5|14222.4|14220.9|14225.6|14224.1|14221.8|14220.3|181
1622504100000|2021-05-31 23:35:00|14222.3|14220.8|14223.9|14222.4|14224|14222.5|14222|14220.7|120
1622504400000|2021-05-31 23:40:00|14224|14222.5|14228.2|14226.7|14229.4|14227.9|14224|14222.5|263
1622504700000|2021-05-31 23:45:00|14228.1|14226.6|14227.1|14225.6|14228.7|14227.1|14227|14225.4|234
1622505000000|2021-05-31 23:50:00|14227.2|14225.7|14227|14225.5|14228.5|14227|14226.7|14225.2|254
1622505300000|2021-05-31 23:55:00|14227.1|14225.6|14227.7|14226.2|14227.9|14226.4|14226.9|14225.4|131
1622505600000|2021-06-01 00:00:00|14227.3|14225.8|14224.2|14222.7|14229.9|14228.9|14222.8|14221.5|432
1622505900000|2021-06-01 00:05:00|14224.1|14222.6|14224.2|14222.7|14225.5|14224.3|14222.9|14221.7|380
1622506200000|2021-06-01 00:10:00|14224.3|14222.8|14221.3|14219.8|14224.3|14222.8|14220|14218.5|351
1622506500000|2021-06-01 00:15:00|14221.2|14219.7|14224|14222.5|14224.2|14222.8|14221.2|14219.7|264
1622506800000|2021-06-01 00:20:00|14223.8|14222.3|14220.7|14219.8|14224.8|14223.3|14220.5|14219.5|297
1622507100000|2021-06-01 00:25:00|14221.1|14219.6|14221.6|14220.7|14222.3|14221|14219.6|14218.1|340
1622507400000|2021-06-01 00:30:00|14221.7|14220.8|14224.1|14222.6|14224.3|14223.1|14221.6|14220.7|290
1622507700000|2021-06-01 00:35:00|14224.2|14222.7|14224.9|14224|14226.3|14225.1|14223.3|14221.8|245
1622508000000|2021-06-01 00:40:00|14225.2|14223.7|14226.2|14224.7|14226.6|14225.1|14223.8|14222.4|314
1622508300000|2021-06-01 00:45:00|14226.3|14224.8|14226.1|14224.6|14227.6|14226.3|14225.1|14223.7|296
1622508600000|2021-06-01 00:50:00|14226.2|14224.7|14226.9|14225.4|14229.3|14228|14225.9|14224.4|486
1622508900000|2021-06-01 00:55:00|14227|14225.5|14228.4|14226.9|14229.6|14228.4|14227|14225.5|325
1622509200000|2021-06-01 01:00:00|14228.6|14227.1|14228.1|14226.6|14231.1|14229.6|14227.3|14226.4|474
1622509500000|2021-06-01 01:05:00|14228.2|14226.7|14230.1|14228.6|14230.3|14229.2|14228|14226.5|317
1622509800000|2021-06-01 01:10:00|14230|14228.5|14244|14242.5|14250|14249.1|14229|14227.7|882
1622510100000|2021-06-01 01:15:00|14244.1|14242.6|14245.4|14243.9|14247.4|14246.2|14243.4|14242.2|857
1622510400000|2021-06-01 01:20:00|14245.3|14243.8|14245.1|14243.6|14246.2|14245.1|14241.6|14240.5|757
1622510700000|2021-06-01 01:25:00|14245|14243.5|14240.9|14240|14246|14244.7|14240.7|14239.6|669
1622511000000|2021-06-01 01:30:00|14241.1|14240.2|14244|14243.1|14244.7|14243.8|14240.8|14239.6|879
1622511300000|2021-06-01 01:35:00|14243.9|14243|14243|14241.5|14244.8|14243.5|14241.8|14240.3|806
1622511600000|2021-06-01 01:40:00|14243.1|14241.6|14243.1|14241.6|14245.2|14243.9|14242.7|14241.2|756
1622511900000|2021-06-01 01:45:00|14243.7|14241.7|14243.7|14242.8|14244.9|14243.7|14241.8|14240.6|667
1622512200000|2021-06-01 01:50:00|14243.8|14242.9|14242.5|14241.6|14245.5|14244.6|14241.7|14240.6|669
1622512500000|2021-06-01 01:55:00|14242.6|14241.7|14241.8|14240.3|14246|14244.5|14241.4|14240.3|655
1622512800000|2021-06-01 02:00:00|14241.9|14241|14242.8|14241.9|14244|14242.7|14241.1|14240.1|668
1622513100000|2021-06-01 02:05:00|14242.7|14241.8|14247|14245.5|14247.2|14245.7|14242.3|14240.9|690
1622513400000|2021-06-01 02:10:00|14247.4|14245.9|14240.6|14239.7|14247.6|14246.1|14239.3|14238.4|693
1622513700000|2021-06-01 02:15:00|14240.5|14239.6|14239.4|14237.9|14241.4|14240.5|14235.9|14234.8|592
1622514000000|2021-06-01 02:20:00|14239.5|14238|14237.3|14235.8|14239.5|14238.1|14234.1|14233|650
1622514300000|2021-06-01 02:25:00|14237.4|14235.9|14240.3|14238.8|14240.5|14239.3|14237|14235.7|467
1622514600000|2021-06-01 02:30:00|14239.7|14238.2|14240.3|14238.8|14240.6|14239.4|14237.9|14236.7|430
1622514900000|2021-06-01 02:35:00|14240.2|14238.7|14237.7|14236.8|14240.4|14239.1|14236.5|14235.6|494
1622515200000|2021-06-01 02:40:00|14237.8|14236.9|14237.8|14236.9|14239|14237.7|14236.9|14235.6|300
1622515500000|2021-06-01 02:45:00|14237.9|14237|14242.2|14240.7|14242.5|14241.3|14237.8|14236.9|450
1622515800000|2021-06-01 02:50:00|14242.1|14240.6|14241|14239.5|14242.6|14241.2|14240|14238.6|452
1622516100000|2021-06-01 02:55:00|14240.8|14239.3|14239.8|14238.9|14242.2|14241.1|14238.4|14237.4|512
1622516400000|2021-06-01 03:00:00|14239.9|14239|14235.5|14234|14240.7|14239.5|14235|14234|475
1622516700000|2021-06-01 03:05:00|14235.4|14233.9|14238.3|14236.8|14238.5|14237.3|14234.2|14233.3|559
1622517000000|2021-06-01 03:10:00|14238.2|14236.7|14242.3|14240.8|14244.6|14243.1|14237.8|14236.6|742
1622517300000|2021-06-01 03:15:00|14242.2|14240.7|14241.8|14240.3|14242.8|14241.6|14240.2|14239.2|425
1622517600000|2021-06-01 03:20:00|14241.7|14240.2|14242.3|14240.8|14244.1|14242.7|14241.3|14240|392
1622517900000|2021-06-01 03:25:00|14243|14241.5|14242.9|14241.4|14244.6|14243.2|14241.8|14240.3|527
1622518200000|2021-06-01 03:30:00|14242.8|14241.3|14243.8|14242.3|14244.1|14242.8|14240.8|14239.5|429
1622518500000|2021-06-01 03:35:00|14244|14242.5|14242.2|14240.7|14244|14242.8|14241.8|14240.4|252
1622518800000|2021-06-01 03:40:00|14242.3|14240.8|14240.8|14239.3|14242.4|14241.1|14240.3|14239.2|266
1622519100000|2021-06-01 03:45:00|14240.9|14239.4|14239.5|14238.6|14241.5|14240.5|14239|14238|328
1622519400000|2021-06-01 03:50:00|14239.6|14238.7|14237.4|14236.5|14240.2|14238.8|14237.2|14236.1|359
1622519700000|2021-06-01 03:55:00|14237.2|14236.3|14237.7|14236.8|14238.6|14237.2|14236.3|14235.2|311
1622520000000|2021-06-01 04:00:00|14238|14236.5|14237.6|14236.1|14239.2|14237.7|14235.8|14234.5|347
1622520300000|2021-06-01 04:05:00|14237.5|14236|14237.5|14236.6|14238.2|14236.7|14236.1|14234.9|280
1622520600000|2021-06-01 04:10:00|14237.6|14236.7|14236.9|14235.4|14239.3|14237.8|14236.1|14234.6|269
1622520900000|2021-06-01 04:15:00|14237|14235.5|14236.1|14234.6|14237.1|14235.6|14235.2|14234|239
1622521200000|2021-06-01 04:20:00|14236.2|14234.7|14236|14234.5|14236.3|14234.9|14234.9|14233.7|139
1622521500000|2021-06-01 04:25:00|14236.1|14234.6|14234.1|14232.6|14236.4|14235.3|14233.7|14232.4|203
1622521800000|2021-06-01 04:30:00|14234.2|14232.7|14235.2|14233.7|14235.9|14234.4|14230.8|14229.6|658
1622522100000|2021-06-01 04:35:00|14235.1|14233.6|14240|14238.5|14240.1|14238.6|14234.9|14233.4|526
1622522400000|2021-06-01 04:40:00|14240.1|14238.6|14234.6|14233.1|14240.2|14238.7|14232.9|14231.4|421
1622522700000|2021-06-01 04:45:00|14234.5|14233|14234.6|14233.7|14235.4|14234.1|14230.8|14229.3|554
1622523000000|2021-06-01 04:50:00|14234.5|14233.6|14235.1|14233.6|14236.1|14234.9|14234.1|14232.8|493
1622523300000|2021-06-01 04:55:00|14235.2|14233.7|14234|14232.5|14236.4|14235.2|14233.9|14232.4|390
1622523600000|2021-06-01 05:00:00|14233.9|14232.4|14232.4|14231.5|14235.3|14233.8|14231.1|14229.9|434
1622523900000|2021-06-01 05:05:00|14232.5|14231.6|14232.6|14231.1|14234.8|14233.7|14231.7|14230.5|317
1622524200000|2021-06-01 05:10:00|14232.7|14231.2|14233.5|14232|14234.8|14233.6|14232.4|14231.2|361
1622524500000|2021-06-01 05:15:00|14233.2|14232.3|14233|14231.5|14234.7|14233.5|14232.1|14231|390
1622524800000|2021-06-01 05:20:00|14232.9|14231.4|14231.2|14229.7|14233.6|14232.6|14230.6|14229.3|267
1622525100000|2021-06-01 05:25:00|14231.3|14229.8|14226.9|14225.4|14232.2|14230.7|14225.4|14224.1|502
1622525400000|2021-06-01 05:30:00|14226|14224.5|14224.4|14223.5|14227.1|14225.8|14224.3|14223.1|378
1622525700000|2021-06-01 05:35:00|14224.3|14223.4|14221.1|14219.6|14226.5|14225|14220.4|14218.9|561
1622526000000|2021-06-01 05:40:00|14221|14219.5|14225.1|14223.6|14225.5|14224|14221|14219.5|454
1622526300000|2021-06-01 05:45:00|14225.2|14223.7|14228.3|14226.8|14228.4|14227.3|14225.1|14223.6|523
1622526600000|2021-06-01 05:50:00|14228.4|14227.5|14226.9|14225.4|14228.4|14227.5|14224|14222.5|518
1622526900000|2021-06-01 05:55:00|14227|14225.5|14228.1|14226.6|14228.7|14227.5|14225.9|14224.5|453
1622527200000|2021-06-01 06:00:00|14228.3|14226.8|14227.1|14225.6|14229.9|14228.6|14226.9|14225.4|623
1622527500000|2021-06-01 06:05:00|14227|14225.5|14214.7|14213.2|14228.1|14226.6|14213.8|14212.3|686
1622527800000|2021-06-01 06:10:00|14214.4|14213.5|14219.1|14217.6|14220.4|14219.2|14212.9|14211.4|666
1622528100000|2021-06-01 06:15:00|14219.3|14217.8|14222.9|14222|14223.5|14222.6|14216.4|14215.2|722
1622528400000|2021-06-01 06:20:00|14222.8|14221.9|14223.8|14222.9|14224|14223.1|14220|14219|589
1622528700000|2021-06-01 06:25:00|14223.7|14222.8|14229.1|14228.2|14229.8|14228.7|14223.7|14222.6|664
1622529000000|2021-06-01 06:30:00|14229.2|14228.3|14231.2|14230.3|14231.9|14230.8|14225.4|14224.5|605
1622529300000|2021-06-01 06:35:00|14231.1|14230.2|14230.1|14229.2|14231.5|14230.3|14228.5|14227.3|577
1622529600000|2021-06-01 06:40:00|14230|14229.1|14230.3|14229.4|14230.7|14229.6|14228.7|14227.8|505
1622529900000|2021-06-01 06:45:00|14230.5|14229.6|14231.4|14230.5|14234.4|14233.4|14228.6|14227.7|686
1622530200000|2021-06-01 06:50:00|14231.3|14230.4|14235.7|14234.8|14239.5|14238.5|14230.9|14229.8|596
1622530500000|2021-06-01 06:55:00|14235.6|14234.7|14235.9|14235|14238.2|14237|14233.9|14232.8|650
1622530800000|2021-06-01 07:00:00|14236.2|14235.3|14232.6|14231.7|14236.2|14235.3|14227.6|14226.5|954
1622531100000|2021-06-01 07:05:00|14232|14231.1|14232.8|14231.9|14233.7|14232.8|14226.4|14225.5|799
1622531400000|2021-06-01 07:10:00|14233.4|14232.5|14235.5|14234.6|14240.6|14239.7|14232.4|14231.5|979
1622531700000|2021-06-01 07:15:00|14235.6|14234.7|14239.5|14238.6|14243.8|14242.9|14235.5|14234.6|868
1622532000000|2021-06-01 07:20:00|14239.6|14238.7|14239.5|14238.6|14241.5|14240.5|14235.6|14234.7|672
1622532300000|2021-06-01 07:25:00|14239.1|14238.2|14235.4|14234.5|14240.4|14239.5|14234.3|14233.4|714
1622532600000|2021-06-01 07:30:00|14235.9|14235|14236.7|14235.8|14239.2|14238.1|14233.8|14232.9|850
1622532900000|2021-06-01 07:35:00|14236.6|14235.7|14234.2|14233.3|14237.7|14236.8|14233|14232.1|761
1622533200000|2021-06-01 07:40:00|14233.8|14232.9|14229.8|14228.3|14233.8|14232.9|14228.1|14227.2|726
1622533500000|2021-06-01 07:45:00|14230|14228.5|14229.3|14228.4|14232.7|14231.5|14229|14228.1|686
1622533800000|2021-06-01 07:50:00|14229.4|14228.5|14223.5|14222.6|14230.6|14229.3|14223.4|14222.5|619
1622534100000|2021-06-01 07:55:00|14223.6|14222.7|14223.4|14221.9|14225.7|14224.8|14219.2|14218.2|883
1622534400000|2021-06-01 08:00:00|14223.7|14222.2|14223.1|14222.2|14225.8|14224.7|14220.2|14219.3|901
1622534700000|2021-06-01 08:05:00|14223|14222.1|14214.4|14213.5|14223.9|14223|14214.4|14213.4|762
1622535000000|2021-06-01 08:10:00|14214.2|14213.3|14208.2|14207.3|14215.8|14214.8|14206.4|14205.5|888
1622535300000|2021-06-01 08:15:00|14208.1|14207.2|14195.9|14194.4|14210.6|14209.5|14194.3|14192.8|981
1622535600000|2021-06-01 08:20:00|14195.7|14194.2|14188.6|14187.7|14196.2|14195|14184.5|14183|1312
1622535900000|2021-06-01 08:25:00|14188.7|14187.8|14191.1|14188.8|14193.2|14192.1|14184.9|14183.6|1100
1622536200000|2021-06-01 08:30:00|14191.6|14188.4|14183.8|14182.9|14191.6|14189.7|14177|14175.5|1146
1622536500000|2021-06-01 08:35:00|14183.9|14183|14182.4|14181.5|14185.1|14183.7|14178.5|14177.5|996
1622536800000|2021-06-01 08:40:00|14182.2|14181.3|14182.9|14182|14186.7|14185.7|14182|14181.1|791
1622537100000|2021-06-01 08:45:00|14182.8|14181.9|14182.1|14181.2|14186.2|14184.9|14180.6|14179.6|752
1622537400000|2021-06-01 08:50:00|14182|14181.1|14189.2|14188.3|14190|14189.1|14180.9|14180|623
1622537700000|2021-06-01 08:55:00|14189.1|14188.2|14190.2|14189.3|14194.7|14193.8|14187.5|14186.6|889
1622538000000|2021-06-01 09:00:00|14190|14189.1|14191.6|14190.7|14195.5|14194.6|14189.8|14188.7|882
1622538300000|2021-06-01 09:05:00|14191.5|14190.6|14190.2|14189.3|14193.1|14192.2|14188|14187.1|728
1622538600000|2021-06-01 09:10:00|14190.3|14189.4|14187.5|14186.6|14192.5|14191.6|14186.3|14185.4|642
1622538900000|2021-06-01 09:15:00|14187.7|14186.8|14191.8|14190.9|14192.2|14191.1|14186.6|14185.7|543
1622539200000|2021-06-01 09:20:00|14191.9|14191|14188.5|14187.6|14192.8|14191.9|14187.6|14186.7|670
1622539500000|2021-06-01 09:25:00|14188.8|14187.9|14188.4|14187.5|14190.8|14189.9|14185.4|14184.5|519
1622539800000|2021-06-01 09:30:00|14188.3|14187.4|14182.9|14182|14188.9|14188|14182.8|14181.8|606
1622540100000|2021-06-01 09:35:00|14183|14182.1|14181.9|14181|14186.2|14185.3|14180.9|14179.8|692
1622540400000|2021-06-01 09:40:00|14181.8|14180.9|14182.8|14181.9|14186.5|14185.2|14181.7|14180.8|708
1622540700000|2021-06-01 09:45:00|14182.9|14182|14187.2|14186.3|14188.9|14188|14182.6|14181.7|588
1622541000000|2021-06-01 09:50:00|14187.1|14186.2|14184.7|14183.2|14187.2|14186.3|14183|14182.1|600
1622541300000|2021-06-01 09:55:00|14184.8|14183.3|14182.9|14182|14185.3|14184.2|14180.6|14179.7|777
1622541600000|2021-06-01 10:00:00|14182.8|14181.9|14179.3|14178.4|14182.9|14182|14178.2|14177.3|750
1622541900000|2021-06-01 10:05:00|14179.2|14178.3|14182.5|14181.6|14183|14181.9|14177.9|14177|708
1622542200000|2021-06-01 10:10:00|14182.6|14181.7|14175.8|14174.9|14186.4|14185.5|14173.4|14171.9|702
1622542500000|2021-06-01 10:15:00|14175.7|14174.8|14175|14174.1|14177.2|14176.3|14172.7|14171.7|613
1622542800000|2021-06-01 10:20:00|14175.1|14174.2|14171.4|14170.5|14178|14177.1|14171.1|14170.1|539
1622543100000|2021-06-01 10:25:00|14171.7|14170.2|14172.7|14171.8|14174.4|14173.2|14167.3|14165.8|659
1622543400000|2021-06-01 10:30:00|14172.8|14171.9|14176.4|14174.9|14177.5|14176.5|14172|14171|682
1622543700000|2021-06-01 10:35:00|14176.5|14175.6|14183|14182.1|14183.4|14182.1|14176.5|14175.6|693
1622544000000|2021-06-01 10:40:00|14182.5|14181.6|14181|14179.5|14182.7|14181.8|14178.1|14177.2|490
1622544300000|2021-06-01 10:45:00|14181.1|14179.6|14183.8|14182.9|14185.3|14184.4|14180.6|14179.5|638
1622544600000|2021-06-01 10:50:00|14183.9|14183|14189.9|14189|14190.2|14189.3|14183.9|14183|604
1622544900000|2021-06-01 10:55:00|14189.7|14188.8|14182|14180.5|14190.4|14189.1|14180|14179.1|738
1622545200000|2021-06-01 11:00:00|14182.1|14180.6|14176|14175.1|14182.3|14181.1|14174.9|14174|749
1622545500000|2021-06-01 11:05:00|14176.1|14175.2|14174.7|14173.8|14180|14179.1|14174.6|14173.6|550
1622545800000|2021-06-01 11:10:00|14174.8|14173.9|14181.4|14179.9|14183|14182.1|14174.2|14173|568
1622546100000|2021-06-01 11:15:00|14181|14180.1|14176.7|14175.2|14181.1|14180.2|14176.2|14175.2|446
1622546400000|2021-06-01 11:20:00|14176.8|14175.3|14182.6|14181.7|14183.5|14182.2|14176.4|14175.2|724
1622546700000|2021-06-01 11:25:00|14182.5|14181.6|14182.2|14181.3|14185.3|14184.2|14180.7|14179.7|521
1622547000000|2021-06-01 11:30:00|14182.4|14181.5|14184.9|14184|14186|14185.1|14182.4|14181.5|432
1622547300000|2021-06-01 11:35:00|14184.8|14183.9|14188.1|14187.2|14188.9|14187.9|14184.3|14183.4|485
1622547600000|2021-06-01 11:40:00|14188|14187.1|14184.4|14183.5|14189|14188.1|14183.3|14182.2|453
1622547900000|2021-06-01 11:45:00|14184.3|14183.4|14172.6|14171.7|14184.3|14183.4|14172.2|14171|735
1622548200000|2021-06-01 11:50:00|14172.7|14171.8|14175.7|14174.8|14178.5|14177.6|14172.5|14171.6|602
1622548500000|2021-06-01 11:55:00|14175.6|14174.7|14170.1|14169.2|14175.6|14174.7|14168.8|14167.6|691
1622548800000|2021-06-01 12:00:00|14169.8|14168.9|14174.7|14173.8|14177|14176.1|14167.6|14166.5|857
1622549100000|2021-06-01 12:05:00|14174.8|14173.9|14172.4|14171.5|14174.8|14173.9|14170.4|14169.5|682
1622549400000|2021-06-01 12:10:00|14172.3|14171.4|14168.7|14167.8|14173.4|14172.5|14167.9|14167|747
1622549700000|2021-06-01 12:15:00|14168.3|14167.4|14166.7|14165.8|14168.3|14167.4|14164.5|14163.6|808
1622550000000|2021-06-01 12:20:00|14166.9|14166|14162.9|14162|14169|14168.1|14162|14161.1|846
1622550300000|2021-06-01 12:25:00|14162.7|14161.8|14166.7|14165.8|14169.4|14168.5|14161.6|14160.7|765
1622550600000|2021-06-01 12:30:00|14166.8|14165.9|14162.9|14161.4|14168.4|14167.5|14160.7|14159.8|937
1622550900000|2021-06-01 12:35:00|14162.2|14161.3|14158|14157.1|14163.5|14162.6|14155.8|14154.6|786
1622551200000|2021-06-01 12:40:00|14157.9|14157|14161.2|14160.3|14163.3|14162.4|14157.9|14157|647
1622551500000|2021-06-01 12:45:00|14161.1|14160.2|14159.2|14158.3|14161.3|14160.4|14156.8|14155.6|695
1622551800000|2021-06-01 12:50:00|14159.9|14159|14160.2|14159.3|14160.9|14160|14156.9|14156|670
1622552100000|2021-06-01 12:55:00|14160.3|14159.4|14160.2|14159.3|14160.5|14159.6|14156.7|14155.8|777
1622552400000|2021-06-01 13:00:00|14160|14159.1|14159.7|14158.8|14161.2|14160.3|14157.8|14156.9|634
1622552700000|2021-06-01 13:05:00|14159.8|14158.9|14160.4|14159.5|14161.7|14160.8|14158.1|14157.2|680
1622553000000|2021-06-01 13:10:00|14160.5|14159.6|14168.1|14167.2|14168.4|14167.5|14160.4|14159.5|807
1622553300000|2021-06-01 13:15:00|14168|14167.1|14172.5|14171.6|14172.9|14172|14167.9|14167|724
1622553600000|2021-06-01 13:20:00|14172.4|14171.5|14181|14180.1|14181.1|14180.2|14172.4|14171.5|958
1622553900000|2021-06-01 13:25:00|14181.1|14180.2|14185.5|14184.6|14186.8|14185.9|14180.6|14179.5|871
1622554200000|2021-06-01 13:30:00|14185.7|14184.8|14186.5|14185.6|14187.7|14186.8|14182|14181.1|833
1622554500000|2021-06-01 13:35:00|14186.6|14185.7|14185.6|14184.7|14192.5|14191.6|14184.2|14183.3|1003
1622554800000|2021-06-01 13:40:00|14186|14185.1|14184.1|14182.6|14190.8|14189.9|14182.9|14181.8|855
1622555100000|2021-06-01 13:45:00|14183.9|14182.4|14182.4|14181.5|14186.1|14185.2|14180.4|14179.5|1126
1622555400000|2021-06-01 13:50:00|14182.5|14181.6|14177.6|14176.7|14183.7|14182.8|14177.6|14176.7|801
1622555700000|2021-06-01 13:55:00|14177.5|14176.6|14179.4|14177.1|14184.4|14181.2|14171.5|14170.6|1159
1622556000000|2021-06-01 14:00:00|14179.5|14177|14179.5|14178.6|14193.1|14191.6|14177.9|14177|1705
1622556300000|2021-06-01 14:05:00|14179.4|14178.5|14187.8|14186.9|14188.2|14187.3|14178.6|14177.7|1061
1622556600000|2021-06-01 14:10:00|14187.9|14187|14178.8|14177.9|14187.9|14187|14177.8|14176.9|1089
1622556900000|2021-06-01 14:15:00|14178.7|14177.8|14172.9|14172|14180.8|14179.9|14168.3|14167.4|1057
1622557200000|2021-06-01 14:20:00|14172.8|14171.9|14177.9|14177|14179|14178.1|14171.9|14171|1123
1622557500000|2021-06-01 14:25:00|14177.8|14176.9|14179.7|14178.2|14183|14182.1|14176.4|14175.5|980
1622557800000|2021-06-01 14:30:00|14179.8|14178.3|14184.2|14183.3|14185.3|14184.4|14175.6|14174.7|1046
1622558100000|2021-06-01 14:35:00|14184|14183.1|14183.5|14182.6|14185.7|14184.8|14177.8|14176.9|951
1622558400000|2021-06-01 14:40:00|14183.7|14182.8|14182.6|14181.7|14189.4|14188.5|14182.2|14181.3|737
1622558700000|2021-06-01 14:45:00|14182.5|14181.6|14181.9|14181|14184|14183|14178|14177.1|1194
1622559000000|2021-06-01 14:50:00|14181.8|14180.9|14176.8|14175.9|14185.8|14184.9|14176.5|14175.3|1063
1622559300000|2021-06-01 14:55:00|14177.3|14176.4|14173.9|14173|14178.2|14177.3|14169.7|14168.8|1326
1622559600000|2021-06-01 15:00:00|14174.1|14173.2|14173.7|14172.8|14177.8|14176.9|14170.6|14169.7|786
1622559900000|2021-06-01 15:05:00|14173.8|14172.9|14174.7|14173.8|14175.8|14174.9|14169.5|14168.6|811
1622560200000|2021-06-01 15:10:00|14174.5|14173.6|14175.7|14174.8|14176.4|14175.5|14170.9|14170|786
1622560500000|2021-06-01 15:15:00|14175.6|14174.7|14170.7|14169.8|14175.7|14174.8|14170|14169.1|601
1622560800000|2021-06-01 15:20:00|14170.6|14169.7|14172.8|14171.9|14175.8|14174.9|14169.9|14169|676
1622561100000|2021-06-01 15:25:00|14172.7|14171.8|14166.7|14165.8|14173.3|14172.4|14165.4|14164.5|701
1622561400000|2021-06-01 15:30:00|14166.6|14165.7|14168.6|14167.7|14169.2|14168.3|14165.6|14164.4|644
1622561700000|2021-06-01 15:35:00|14168.7|14167.8|14179.1|14178.2|14180.1|14179.2|14168.5|14167.6|731
1622562000000|2021-06-01 15:40:00|14179|14178.1|14180.7|14179.8|14181|14180.1|14177.1|14176.2|553
1622562300000|2021-06-01 15:45:00|14180.6|14179.7|14175|14174.1|14180.6|14179.7|14174.6|14173.7|705
1622562600000|2021-06-01 15:50:00|14174.9|14174|14170.7|14169.8|14175.2|14174.3|14170.3|14169.4|622
1622562900000|2021-06-01 15:55:00|14170.8|14169.9|14167.6|14166.7|14170.9|14170|14167.5|14166.3|576
1622563200000|2021-06-01 16:00:00|14167.7|14166.8|14168.6|14167.7|14169.3|14168.1|14165.6|14164.7|667
1622563500000|2021-06-01 16:05:00|14168.7|14167.8|14165.7|14164.8|14169.3|14168.4|14165.5|14164.6|763
1622563800000|2021-06-01 16:10:00|14165.8|14164.9|14165.9|14165|14167.8|14166.9|14165.2|14164.3|449
1622564100000|2021-06-01 16:15:00|14166|14165.1|14167|14166.1|14167.2|14166.3|14165.1|14164.2|320
1622564400000|2021-06-01 16:20:00|14167.1|14166.2|14167.2|14166.3|14171.1|14170.2|14166|14165.1|451
1622564700000|2021-06-01 16:25:00|14167.1|14166.2|14164.8|14163.9|14168.9|14168|14164.4|14163.5|784
1622565000000|2021-06-01 16:30:00|14164.7|14163.8|14168|14167.1|14169.7|14168.8|14161.6|14160.7|679
1622565300000|2021-06-01 16:35:00|14168.1|14167.2|14163.1|14162.2|14168.4|14167.5|14163|14162.1|659
1622565600000|2021-06-01 16:40:00|14163|14162.1|14166.7|14165.8|14168.3|14167.3|14162.9|14162|571
1622565900000|2021-06-01 16:45:00|14166.8|14165.9|14166.4|14165.5|14168.2|14167.3|14166.3|14165.4|567
1622566200000|2021-06-01 16:50:00|14166.3|14165.4|14164|14163.1|14166.7|14165.8|14163.8|14162.9|426
1622566500000|2021-06-01 16:55:00|14163.9|14163|14161.7|14160.8|14164.9|14163.9|14161|14160.1|526
1622566800000|2021-06-01 17:00:00|14161.6|14160.7|14161.2|14160.3|14161.9|14161|14159.3|14158.4|498
1622567100000|2021-06-01 17:05:00|14161.1|14160.2|14162.1|14161.2|14162.3|14161.4|14158.5|14157.6|453
1622567400000|2021-06-01 17:10:00|14161.9|14161|14160.9|14160|14162.1|14161.2|14159.6|14158.7|594
1622567700000|2021-06-01 17:15:00|14161.2|14160.3|14162|14161.1|14163.2|14162.3|14161.1|14160.2|303
1622568000000|2021-06-01 17:20:00|14162.1|14161.2|14161.2|14160.3|14162.3|14161.4|14159.7|14158.8|405
1622568300000|2021-06-01 17:25:00|14161.3|14160.4|14157|14156.1|14161.9|14161|14156.4|14155.4|340
1622568600000|2021-06-01 17:30:00|14156.9|14156|14157|14156.1|14157.9|14157|14155.8|14154.9|403
1622568900000|2021-06-01 17:35:00|14157.1|14156.2|14157.2|14156.3|14158.8|14157.9|14155.9|14155|481
1622569200000|2021-06-01 17:40:00|14157.3|14156.4|14156.8|14155.9|14157.3|14156.4|14155.4|14154.5|390
1622569500000|2021-06-01 17:45:00|14156.9|14156|14156.5|14155.6|14157.5|14156.6|14155.6|14154.7|351
1622569800000|2021-06-01 17:50:00|14156.4|14155.5|14156.1|14155.2|14157.4|14156.5|14155.5|14154.6|379
1622570100000|2021-06-01 17:55:00|14156|14155.1|14156|14155.1|14157.5|14156.6|14155.7|14154.8|382
1622570400000|2021-06-01 18:00:00|14156.1|14155.2|14156.8|14155.9|14157.3|14156.4|14155.7|14154.6|333
1622570700000|2021-06-01 18:05:00|14156.7|14155.8|14157.9|14157|14159.6|14158.3|14156.2|14154.8|387
1622571000000|2021-06-01 18:10:00|14158|14157.1|14157.3|14156.4|14159.4|14158.4|14156.9|14155.7|427
1622571300000|2021-06-01 18:15:00|14157.2|14156.3|14158|14157.1|14159.4|14158.5|14156.6|14155.5|394
1622571600000|2021-06-01 18:20:00|14157.9|14157|14158.7|14157.8|14158.7|14157.8|14157.3|14156.4|302
1622571900000|2021-06-01 18:25:00|14158.6|14157.7|14159|14158.1|14159.5|14158.3|14157.7|14156.7|337
1622572200000|2021-06-01 18:30:00|14159.1|14158.2|14160|14159.1|14161.4|14160.3|14158.2|14157.3|371
1622572500000|2021-06-01 18:35:00|14159.9|14159|14159.1|14158.2|14160.2|14159.3|14158.4|14157.5|344
1622572800000|2021-06-01 18:40:00|14159.2|14158.3|14161|14160.1|14161.3|14160.4|14159.2|14158.3|266
1622573100000|2021-06-01 18:45:00|14160.9|14160|14161.9|14161|14162.3|14161.1|14159.4|14158.5|284
1622573400000|2021-06-01 18:50:00|14162|14161.1|14162.2|14161.3|14162.3|14161.4|14160.8|14159.9|294
1622573700000|2021-06-01 18:55:00|14162.1|14161.2|14160.8|14159.9|14163.7|14162.8|14158.5|14157.6|410
1622574000000|2021-06-01 19:00:00|14160.7|14159.8|14161.2|14159.7|14163.3|14162.1|14160.1|14159.2|385
1622574300000|2021-06-01 19:05:00|14161.1|14159.6|14160|14159.1|14161.5|14160.2|14158.4|14157.2|343
1622574600000|2021-06-01 19:10:00|14159.9|14159|14157.1|14156.2|14160.1|14159.1|14156.5|14155.3|304
1622574900000|2021-06-01 19:15:00|14157.2|14156.3|14158|14157.1|14158.4|14157.2|14156.8|14155.3|268
1622575200000|2021-06-01 19:20:00|14158.1|14157.2|14158.9|14158|14159.6|14158.7|14157.8|14156.6|343
1622575500000|2021-06-01 19:25:00|14159|14157.5|14157.8|14156.9|14159.1|14157.6|14156.8|14155.6|350
1622575800000|2021-06-01 19:30:00|14157.7|14156.8|14156.9|14155.4|14157.7|14156.8|14154.5|14153.6|341
1622576100000|2021-06-01 19:35:00|14157|14155.5|14157|14155.5|14158.1|14157.1|14156.6|14155.2|269
1622576400000|2021-06-01 19:40:00|14156.7|14155.8|14155.9|14155|14157.2|14156.1|14155.5|14154.4|351
1622576700000|2021-06-01 19:45:00|14156|14155.1|14158|14157.1|14158.4|14157.3|14155.6|14154.7|376
1622577000000|2021-06-01 19:50:00|14157.9|14157|14157.8|14156.9|14158.2|14157.3|14155.7|14154.3|301
1622577300000|2021-06-01 19:55:00|14157.9|14157|14152|14151.1|14158|14157.1|14151.3|14150.4|628
1622577600000|2021-06-01 20:00:00|14152.1|14151.2|14152.2|14151.3|14152.5|14151.6|14147.5|14146|566
1622577900000|2021-06-01 20:05:00|14152.1|14151.2|14152.9|14152|14153.1|14152|14150.1|14148.8|336
1622578200000|2021-06-01 20:10:00|14152.8|14151.9|14151.3|14150.4|14153.7|14152.3|14151.3|14150.4|242
1622578500000|2021-06-01 20:15:00|14151.4|14150.5|14152.6|14151.1|14153.4|14152|14151.4|14150.5|200
1622578800000|2021-06-01 20:20:00|14152.5|14151|14149.5|14148|14152.7|14151.6|14149.4|14147.9|172
1622579100000|2021-06-01 20:25:00|14149.7|14148.2|14150.2|14149.3|14150.5|14149.6|14149.1|14147.9|180
1622579400000|2021-06-01 20:30:00|14150.3|14149.4|14150.4|14148.9|14151.7|14150.3|14149.6|14148.4|173
1622579700000|2021-06-01 20:35:00|14150.5|14149|14150.4|14148.9|14150.5|14149.3|14149.9|14148.4|129
1622580000000|2021-06-01 20:40:00|14150.3|14148.8|14149.5|14148|14150.6|14149.1|14148|14146.6|203
1622580300000|2021-06-01 20:45:00|14149.4|14147.9|14149.4|14147.9|14150.5|14149|14149.1|14147.6|280
1622580600000|2021-06-01 20:50:00|14149.2|14147.7|14149|14147.5|14151|14149.5|14148.1|14146.6|340
1622580900000|2021-06-01 20:55:00|14149.2|14147.7|14154.4|14146.9|14156.6|14148.2|14148.2|14145.3|499
1622581200000|2021-06-01 21:00:00|14154.3|14147.1|14157.5|14147.5|14158|14148.6|14154|14145.6|74
1622581500000|2021-06-01 21:05:00|14157|14147|14155.4|14146.5|14158.7|14150.4|14151.5|14146.4|155
1622581800000|2021-06-01 21:10:00|14152.8|14149.5|14155.4|14146.5|14157.3|14149.9|14151.3|14146|155
1622582100000|2021-06-01 21:15:00|14155.6|14147.5|14151.7|14150.2|14155.9|14150.3|14150.5|14145.7|96
1622582400000|2021-06-01 21:20:00|14151.8|14150.3|14155.8|14146.4|14156.1|14150.4|14151.8|14145.8|175
1622582700000|2021-06-01 21:25:00|14155.7|14146.3|14153.9|14146.8|14156.3|14147.8|14151.9|14144.5|269
1622583000000|2021-06-01 21:30:00|14154.1|14147.4|14154.4|14146.5|14157.7|14148.2|14152.1|14145.7|314
1622583300000|2021-06-01 21:35:00|14153.6|14147.4|14152.9|14145.7|14156.6|14150.2|14150.7|14145|328
1622583600000|2021-06-01 21:40:00|14153|14145.8|14151.6|14147.2|14155.5|14149.4|14150|14145.2|250
1622583900000|2021-06-01 21:45:00|14151.8|14146.7|14152.7|14146.3|14156.1|14148.6|14150|14145.4|345
1622584200000|2021-06-01 21:50:00|14152.4|14146.5|14151.9|14146.6|14154.1|14148.6|14150.7|14145.5|374
1622584500000|2021-06-01 21:55:00|14152|14148|14153|14146.7|14156.3|14148.7|14151.3|14146|442
1622584800000|2021-06-01 22:00:00|14152.9|14146.6|14150.1|14147.5|14156.2|14150.1|14149.6|14145.4|794
1622585100000|2021-06-01 22:05:00|14150.3|14147.6|14148.5|14145.7|14150.9|14148|14146.4|14144.2|467
1622585400000|2021-06-01 22:10:00|14148.2|14145.9|14148.4|14146.9|14150.4|14147.7|14147.6|14145.6|315
1622585700000|2021-06-01 22:15:00|14148.3|14146.8|14149.3|14147.8|14151.2|14148.7|14148.1|14146.4|165
1622586000000|2021-06-01 22:20:00|14149.2|14147.7|14149.3|14147.8|14150.8|14148.4|14148.9|14146.6|153
1622586300000|2021-06-01 22:25:00|14149.6|14147.4|14151.3|14149.8|14151.8|14150|14149|14146.9|157
1622586600000|2021-06-01 22:30:00|14151.4|14149.9|14151.4|14149.9|14152|14150.2|14151.1|14149.4|113
1622586900000|2021-06-01 22:35:00|14151.7|14150.2|14152.1|14149.7|14152.9|14151.3|14151.3|14149|173
1622587200000|2021-06-01 22:40:00|14152|14149.8|14151.1|14149.6|14153.1|14151|14150.9|14149.1|191
1622587500000|2021-06-01 22:45:00|14151.2|14149.7|14151.1|14149.6|14151.9|14150.1|14150.9|14149.4|130
1622587800000|2021-06-01 22:50:00|14150.9|14149.4|14150.4|14148.9|14153.1|14150.2|14150.2|14148.2|168
1622588100000|2021-06-01 22:55:00|14150.3|14148.8|14151.4|14149.9|14152.7|14150.8|14150.3|14147.5|212
1622588400000|2021-06-01 23:00:00|14151.6|14150.1|14153.2|14151.7|14154.6|14153.1|14151.1|14149.6|212
1622588700000|2021-06-01 23:05:00|14153|14151.5|14151.9|14150.4|14153.1|14151.6|14151.5|14150.1|130
1622589000000|2021-06-01 23:10:00|14151.8|14150.3|14152.4|14150.9|14152.6|14151.3|14151.5|14150|115
1622589300000|2021-06-01 23:15:00|14152.2|14150.7|14152.2|14150.7|14152.9|14151.4|14151.9|14150.6|82
1622589600000|2021-06-01 23:20:00|14152.3|14150.8|14149.4|14147.9|14152.4|14150.9|14149.4|14147.9|136
1622589900000|2021-06-01 23:25:00|14149.3|14147.8|14151.3|14149.8|14151.6|14150.1|14149.3|14147.8|160
1622590200000|2021-06-01 23:30:00|14151.4|14149.9|14152.7|14151.2|14152.8|14151.3|14150.9|14149.4|171
1622590500000|2021-06-01 23:35:00|14152.8|14151.3|14153.2|14151.7|14154.9|14153.4|14152.8|14151.3|250
1622590800000|2021-06-01 23:40:00|14153.4|14151.9|14154.3|14152.8|14154.7|14153.4|14152.2|14150.9|229
1622591100000|2021-06-01 23:45:00|14154.2|14152.7|14155.2|14153.7|14155.5|14154.3|14152.8|14151.6|239
1622591400000|2021-06-01 23:50:00|14155.1|14153.6|14156.3|14154.8|14156.4|14154.9|14154.8|14153.4|143
1622591700000|2021-06-01 23:55:00|14155.6|14154.7|14156.4|14154.9|14156.7|14155.2|14155.1|14153.7|201
1622592000000|2021-06-02 00:00:00|14156.2|14154.7|14155.4|14153.9|14156.4|14155.2|14152.7|14151.5|633
1622592300000|2021-06-02 00:05:00|14155.3|14153.8|14158.7|14157.8|14159.6|14158.4|14154.1|14152.6|466
1622592600000|2021-06-02 00:10:00|14158.8|14157.9|14158.3|14156.8|14159.3|14158|14156.9|14155.5|432
1622592900000|2021-06-02 00:15:00|14158.4|14156.9|14161.9|14161|14162.8|14161.8|14157.8|14156.5|449
1622593200000|2021-06-02 00:20:00|14161.8|14160.9|14161.2|14159.7|14163.6|14162.1|14160|14158.5|438
1622593500000|2021-06-02 00:25:00|14161.1|14159.6|14161.9|14160.4|14162.4|14161|14160|14158.5|374
1622593800000|2021-06-02 00:30:00|14161.8|14160.3|14160.1|14158.6|14163.2|14161.9|14158.9|14157.7|444
1622594100000|2021-06-02 00:35:00|14160.2|14158.7|14160.1|14158.6|14161.6|14160.3|14159.3|14158|241
1622594400000|2021-06-02 00:40:00|14160.2|14158.7|14160.2|14159.3|14162.5|14161|14159.7|14158.2|291
1622594700000|2021-06-02 00:45:00|14160.4|14158.9|14159.4|14157.9|14160.5|14159.1|14157.6|14156.4|350
1622595000000|2021-06-02 00:50:00|14159.2|14157.7|14159.1|14157.6|14162.1|14161.2|14158.1|14156.6|553
1622595300000|2021-06-02 00:55:00|14159.2|14157.7|14158.6|14157.7|14159.4|14157.9|14156.8|14155.3|431
1622595600000|2021-06-02 01:00:00|14158.5|14157.6|14159.2|14158.3|14159.7|14158.5|14157.2|14155.7|426
1622595900000|2021-06-02 01:05:00|14159.3|14158.4|14158.4|14156.9|14160.2|14158.7|14157.7|14156.4|281
1622596200000|2021-06-02 01:10:00|14158.1|14157.2|14160.4|14158.9|14160.5|14159|14157.7|14156.3|354
1622596500000|2021-06-02 01:15:00|14160.3|14158.8|14162.2|14160.7|14162.8|14161.5|14159.5|14158|320
1622596800000|2021-06-02 01:20:00|14162.3|14160.8|14160.1|14158.6|14162.5|14161.1|14158.5|14157.4|398
1622597100000|2021-06-02 01:25:00|14160.2|14158.7|14159.9|14158.4|14162.8|14161.6|14159.7|14158.2|498
1622597400000|2021-06-02 01:30:00|14159.5|14158.6|14156.4|14154.9|14162.9|14161.4|14155.3|14153.8|585
1622597700000|2021-06-02 01:35:00|14156.3|14154.8|14157.3|14155.8|14157.4|14155.9|14154.7|14153.6|538
1622598000000|2021-06-02 01:40:00|14157.2|14155.7|14161.2|14159.7|14161.5|14160.1|14156.3|14155.1|467
1622598300000|2021-06-02 01:45:00|14161.3|14159.8|14161.6|14160.1|14162.4|14161.3|14158.8|14157.7|452
1622598600000|2021-06-02 01:50:00|14161.5|14160|14161.1|14160.2|14162.3|14161|14159.3|14157.9|377
1622598900000|2021-06-02 01:55:00|14161|14160.1|14157|14155.5|14164.5|14163.3|14156.8|14155.4|389
1622599200000|2021-06-02 02:00:00|14156.4|14155.3|14154.4|14152.9|14158.7|14157.4|14153|14151.7|519
1622599500000|2021-06-02 02:05:00|14154.3|14152.8|14156.2|14154.7|14156.6|14155.2|14153.8|14152.5|428
1622599800000|2021-06-02 02:10:00|14156.1|14154.6|14157.3|14155.8|14158.5|14157|14156|14154.5|355
1622600100000|2021-06-02 02:15:00|14157.2|14155.7|14157|14156.1|14158.4|14157.1|14156.5|14155.2|242
1622600400000|2021-06-02 02:20:00|14156.9|14156|14162|14160.5|14162.4|14161|14156.7|14155.5|324
1622600700000|2021-06-02 02:25:00|14161.7|14160.8|14159.8|14158.9|14162.4|14161.1|14159.2|14158|345
1622601000000|2021-06-02 02:30:00|14159.9|14159|14163.1|14161.6|14163.6|14162.7|14159.9|14158.5|474
1622601300000|2021-06-02 02:35:00|14163|14161.5|14163.2|14161.7|14164.8|14163.7|14161.7|14160.5|478
1622601600000|2021-06-02 02:40:00|14163.3|14161.8|14162.8|14161.9|14164|14162.8|14161.8|14160.5|318
1622601900000|2021-06-02 02:45:00|14163.1|14161.6|14163.2|14161.7|14164.4|14163.2|14162.5|14161|243
1622602200000|2021-06-02 02:50:00|14163.5|14162|14162.1|14161.2|14163.8|14162.7|14161.2|14159.7|372
1622602500000|2021-06-02 02:55:00|14162|14161.1|14161|14159.5|14162.6|14161.3|14160.4|14159.3|272
1622602800000|2021-06-02 03:00:00|14161.1|14159.6|14162.4|14160.9|14163.3|14161.9|14160.9|14159.6|307
1622603100000|2021-06-02 03:05:00|14162.3|14160.8|14162.5|14161.6|14164.6|14163.4|14162.2|14160.8|264
1622603400000|2021-06-02 03:10:00|14162.4|14161.5|14161.2|14159.7|14162.8|14161.6|14160.9|14159.6|348
1622603700000|2021-06-02 03:15:00|14161.1|14159.6|14161.4|14159.9|14162.9|14161.6|14161|14159.6|175
1622604000000|2021-06-02 03:20:00|14161.5|14160|14161.5|14160|14162.8|14161.5|14160.8|14159.6|243
1622604300000|2021-06-02 03:25:00|14161.4|14159.9|14160|14159.1|14161.4|14160.1|14159.6|14158.7|260
1622604600000|2021-06-02 03:30:00|14159.9|14159|14157.7|14156.8|14160.5|14159.3|14156.6|14155.4|343
1622604900000|2021-06-02 03:35:00|14157.8|14156.9|14158.6|14157.7|14161.4|14160.1|14156.5|14155.6|235
1622605200000|2021-06-02 03:40:00|14158.7|14157.8|14159.7|14158.8|14160.3|14159|14158.7|14157.8|159
1622605500000|2021-06-02 03:45:00|14159.8|14158.9|14160.1|14158.6|14160.2|14159.2|14159.5|14158.6|133
1622605800000|2021-06-02 03:50:00|14160.2|14158.7|14160|14159.1|14160.5|14159.3|14158.9|14157.6|141
1622606100000|2021-06-02 03:55:00|14160.1|14159.2|14160.2|14159.3|14160.4|14159.4|14159.9|14158.7|98
1622606400000|2021-06-02 04:00:00|14160.7|14159.8|14160.2|14159.3|14161.5|14160.4|14158.9|14157.7|197
1622606700000|2021-06-02 04:05:00|14160.1|14159.2|14159|14157.5|14160.2|14159.3|14157.8|14156.6|207
1622607000000|2021-06-02 04:10:00|14159.1|14157.6|14159.1|14157.6|14160|14158.7|14157.7|14156.6|217
1622607300000|2021-06-02 04:15:00|14159.2|14157.7|14157.2|14155.7|14159.4|14158.5|14156.6|14155.5|192
1622607600000|2021-06-02 04:20:00|14157.3|14155.8|14157.4|14155.9|14157.5|14156.2|14156.8|14155.6|142
1622607900000|2021-06-02 04:25:00|14157.3|14155.8|14155.2|14154.3|14157.3|14156.1|14152.9|14151.7|369
1622608200000|2021-06-02 04:30:00|14155.3|14154.4|14154.1|14153.2|14156.3|14155.1|14153.1|14152|364
1622608500000|2021-06-02 04:35:00|14154.2|14153.3|14155.1|14154.2|14155.6|14154.5|14153.4|14152.2|269
1622608800000|2021-06-02 04:40:00|14155.2|14154.3|14156.8|14155.9|14157.8|14156.5|14155|14153.8|323
1622609100000|2021-06-02 04:45:00|14156.7|14155.2|14153|14152.1|14156.9|14156|14152.8|14151.6|338
1622609400000|2021-06-02 04:50:00|14153.2|14152.3|14152.1|14151.2|14153.6|14152.4|14150.6|14149.5|392
1622609700000|2021-06-02 04:55:00|14152|14151.1|14148.9|14148|14152.4|14151.2|14148.4|14146.9|260
1622610000000|2021-06-02 05:00:00|14149.2|14147.7|14148.1|14146.6|14149.3|14148.2|14147.2|14145.9|460
1622610300000|2021-06-02 05:05:00|14148.2|14146.7|14152.9|14151.4|14154.4|14152.9|14147.7|14146.5|446
1622610600000|2021-06-02 05:10:00|14153|14151.5|14147.7|14146.8|14153.4|14152.1|14147.7|14146.5|392
1622610900000|2021-06-02 05:15:00|14147.8|14146.9|14148.7|14147.8|14150.2|14149.1|14147.5|14146.5|482
1622611200000|2021-06-02 05:20:00|14148.8|14147.2|14149.7|14148.8|14151|14149.8|14148.3|14146.8|358
1622611500000|2021-06-02 05:25:00|14149.6|14148.7|14149.2|14147.7|14153.5|14152.4|14148.8|14147.6|557
1622611800000|2021-06-02 05:30:00|14149.1|14147.6|14151.6|14150.7|14151.7|14150.8|14147|14145.8|395
1622612100000|2021-06-02 05:35:00|14151.7|14150.8|14152.5|14151.6|14153.6|14152.7|14150.1|14149|421
1622612400000|2021-06-02 05:40:00|14152|14151.1|14154.9|14153.4|14155.7|14154.6|14151.6|14150.7|359
1622612700000|2021-06-02 05:45:00|14155|14153.5|14156.9|14156|14157.5|14156.2|14154.5|14153.2|344
1622613000000|2021-06-02 05:50:00|14157.1|14155.6|14156.7|14155.2|14157.8|14156.4|14155.7|14154.5|332
1622613300000|2021-06-02 05:55:00|14156.6|14155.1|14152.5|14151|14156.6|14155.2|14152.4|14150.9|363
1622613600000|2021-06-02 06:00:00|14152.4|14150.9|14143.7|14142.2|14153.3|14151.9|14143.5|14142|983
1622613900000|2021-06-02 06:05:00|14143.6|14142.1|14148.2|14147.3|14151|14150|14143.2|14141.9|778
1622614200000|2021-06-02 06:10:00|14148.3|14147.4|14154.3|14153.4|14155.5|14154.5|14147.2|14146.2|707
1622614500000|2021-06-02 06:15:00|14154.4|14153.5|14155.2|14153.7|14156.7|14155.7|14152.9|14151.7|614
1622614800000|2021-06-02 06:20:00|14154.8|14153.9|14157.1|14155.6|14159.2|14158.1|14153.9|14152.8|613
1622615100000|2021-06-02 06:25:00|14156.9|14156|14157.2|14156.3|14157.4|14156.3|14153.5|14152.3|657
1622615400000|2021-06-02 06:30:00|14157.3|14156.4|14154.8|14153.3|14158.4|14157.5|14153.5|14152.6|603
1622615700000|2021-06-02 06:35:00|14154.9|14153.4|14148.4|14147.5|14156.2|14155.3|14146.4|14145.2|710
1622616000000|2021-06-02 06:40:00|14148.5|14147.6|14149|14148.1|14150.3|14148.8|14145.2|14144.1|756
1622616300000|2021-06-02 06:45:00|14149.2|14148.3|14146.7|14145.8|14150.5|14149.6|14146.6|14145.7|612
1622616600000|2021-06-02 06:50:00|14146.6|14145.7|14147.2|14146.3|14150.1|14149|14144.9|14143.6|548
1622616900000|2021-06-02 06:55:00|14147.3|14146.4|14148|14147.1|14148.1|14147.2|14143.6|14142.5|649
1622617200000|2021-06-02 07:00:00|14147.3|14146.4|14145.9|14145|14147.3|14146.4|14138.5|14137|1106
1622617500000|2021-06-02 07:05:00|14146|14145.1|14149|14148.1|14151.6|14150.3|14142.4|14141.5|863
1622617800000|2021-06-02 07:10:00|14149.1|14148.2|14143|14142.1|14149.6|14148.7|14142.1|14141|760
1622618100000|2021-06-02 07:15:00|14143.1|14142.2|14147.2|14145.7|14147.7|14146.4|14138.9|14138|759
1622618400000|2021-06-02 07:20:00|14146.9|14146|14141|14140.1|14149.3|14148.4|14140.6|14139.7|817
1622618700000|2021-06-02 07:25:00|14140.2|14139.3|14134.6|14133.7|14141.5|14140.4|14133.1|14131.8|821
1622619000000|2021-06-02 07:30:00|14134.7|14133.8|14140.2|14139.3|14141.8|14140.3|14129.3|14127.8|919
1622619300000|2021-06-02 07:35:00|14140.3|14139.4|14144.2|14143.3|14144.5|14143.5|14136.9|14136|869
1622619600000|2021-06-02 07:40:00|14144.1|14143.2|14145.1|14144.2|14146.8|14145.9|14143|14142|617
1622619900000|2021-06-02 07:45:00|14145.2|14144.3|14145.2|14144.3|14145.6|14144.7|14140.7|14139.6|690
1622620200000|2021-06-02 07:50:00|14145.3|14144.4|14140.2|14139.3|14145.6|14144.7|14137.1|14136.1|759
1622620500000|2021-06-02 07:55:00|14140.3|14139.4|14140.4|14138.9|14140.8|14139.6|14132.2|14131.2|811
1622620800000|2021-06-02 08:00:00|14140.5|14139|14141.2|14139.7|14142.7|14141.8|14139.4|14138.2|735
1622621100000|2021-06-02 08:05:00|14141.3|14139.8|14139.2|14137.7|14141.5|14140.5|14135.8|14134.5|796
1622621400000|2021-06-02 08:10:00|14139.1|14137.6|14143.6|14142.7|14144.8|14143.8|14137.4|14136.5|654
1622621700000|2021-06-02 08:15:00|14143.4|14142.5|14139|14138.1|14144.4|14143.1|14137.5|14136.3|914
1622622000000|2021-06-02 08:20:00|14138.9|14138|14136.4|14134.9|14140.1|14138.8|14132.6|14131.5|860
1622622300000|2021-06-02 08:25:00|14136.3|14134.8|14135.6|14134.1|14137.7|14136.8|14134.5|14133.2|568
1622622600000|2021-06-02 08:30:00|14135.4|14133.9|14132.6|14131.7|14139.5|14138.5|14132.3|14131.4|696
1622622900000|2021-06-02 08:35:00|14132.5|14131.6|14128.4|14127.5|14134.4|14133.5|14125.5|14124.4|978
1622623200000|2021-06-02 08:40:00|14128.5|14127.6|14135|14134.1|14136.5|14135.6|14128.2|14127.2|832
1622623500000|2021-06-02 08:45:00|14135.1|14134.2|14135.1|14134.2|14137.4|14136.5|14133.8|14132.7|631
1622623800000|2021-06-02 08:50:00|14134.8|14133.9|14136.2|14135.3|14137.7|14136.8|14133.5|14132.6|595
1622624100000|2021-06-02 08:55:00|14136.4|14135.5|14136.7|14135.8|14138.1|14137.1|14134.2|14133.3|831
1622624400000|2021-06-02 09:00:00|14136.8|14135.9|14140.4|14139.5|14140.4|14139.5|14133.7|14132.8|697
1622624700000|2021-06-02 09:05:00|14140.5|14139.6|14134.8|14133.9|14140.8|14139.8|14134|14133.1|671
1622625000000|2021-06-02 09:10:00|14134.7|14133.8|14136.9|14135.4|14137.4|14136.3|14131|14130.1|704
1622625300000|2021-06-02 09:15:00|14136.8|14135.9|14136.8|14135.9|14138.5|14137.4|14134.2|14133.1|709
1622625600000|2021-06-02 09:20:00|14136.7|14135.8|14137.6|14136.7|14139.8|14138.9|14135.2|14134.1|641
1622625900000|2021-06-02 09:25:00|14137.5|14136.6|14137.6|14136.7|14139.6|14138.7|14135|14134.1|559
1622626200000|2021-06-02 09:30:00|14137.7|14136.8|14133.3|14132.4|14139.4|14138.5|14131|14129.8|952
1622626500000|2021-06-02 09:35:00|14133.4|14132.5|14131.6|14130.1|14135.2|14134.3|14129.8|14128.7|758
1622626800000|2021-06-02 09:40:00|14131.1|14130.2|14143.2|14142.3|14143.3|14142.4|14130.9|14130|626
1622627100000|2021-06-02 09:45:00|14143.3|14142.4|14143.8|14142.9|14145.8|14144.8|14142.9|14141.9|599
1622627400000|2021-06-02 09:50:00|14143.9|14143|14141.9|14141|14143.9|14143|14140.5|14139.4|539
1622627700000|2021-06-02 09:55:00|14141.8|14140.9|14143.9|14143|14144.2|14143.3|14141.1|14140.2|649
1622628000000|2021-06-02 10:00:00|14143.7|14142.8|14143.5|14142.6|14145.3|14144.4|14140.9|14140|690
1622628300000|2021-06-02 10:05:00|14143.7|14142.8|14146.1|14145.2|14146.5|14145.4|14139.9|14139|575
1622628600000|2021-06-02 10:10:00|14146.2|14145.3|14147.4|14146.5|14147.7|14146.8|14144.8|14143.9|564
1622628900000|2021-06-02 10:15:00|14147.3|14146.4|14143.2|14142.3|14147.9|14146.9|14142.3|14141.4|633
1622629200000|2021-06-02 10:20:00|14143.3|14142.4|14138.9|14138|14143.7|14142.8|14138.7|14137.8|654
1622629500000|2021-06-02 10:25:00|14139|14138.1|14134.3|14132.8|14139.3|14138.4|14133.9|14132.8|718
1622629800000|2021-06-02 10:30:00|14133.8|14132.9|14134.9|14134|14137.2|14135.8|14131.8|14130.5|749
1622630100000|2021-06-02 10:35:00|14135.5|14134.6|14137.7|14136.8|14139.2|14138.2|14134.4|14133.5|670
1622630400000|2021-06-02 10:40:00|14137.9|14137|14137.8|14136.9|14140.3|14139.4|14135.6|14134.7|693
1622630700000|2021-06-02 10:45:00|14138|14136.5|14133.5|14132.6|14139.1|14138.2|14133.4|14132.5|474
1622631000000|2021-06-02 10:50:00|14133.4|14132.5|14130.7|14129.8|14136.3|14135.3|14130.5|14129.6|553
1622631300000|2021-06-02 10:55:00|14130.6|14129.7|14125.3|14123.8|14132.1|14131.2|14122.8|14121.6|605
1622631600000|2021-06-02 11:00:00|14125.1|14124.2|14124|14123.1|14126.2|14125.3|14121.1|14120.1|693
1622631900000|2021-06-02 11:05:00|14124.1|14123.2|14124.1|14123.2|14126.8|14125.8|14122.6|14121.7|624
1622632200000|2021-06-02 11:10:00|14124|14123.1|14124.3|14123.4|14128.4|14127.3|14122.1|14121.2|623
1622632500000|2021-06-02 11:15:00|14124.7|14123.8|14116.3|14115.4|14126|14125.1|14111.9|14111|830
1622632800000|2021-06-02 11:20:00|14116.2|14115.3|14121.7|14120.8|14122.5|14121.6|14114.1|14113.2|785
1622633100000|2021-06-02 11:25:00|14121.8|14120.9|14117.9|14117|14122.5|14121.6|14117.5|14116.6|665
1622633400000|2021-06-02 11:30:00|14118.2|14117.3|14124.1|14123.2|14125.3|14124.4|14118|14117.1|619
1622633700000|2021-06-02 11:35:00|14123.5|14122.6|14128|14127.1|14128.5|14127.6|14123.1|14122.2|636
1622634000000|2021-06-02 11:40:00|14127.9|14127|14131.7|14130.8|14134.4|14133.5|14125.7|14124.8|700
1622634300000|2021-06-02 11:45:00|14131.9|14131|14137.9|14136.4|14138.5|14137.6|14131.9|14130.9|641
1622634600000|2021-06-02 11:50:00|14137.8|14136.3|14137.1|14136.2|14140.2|14139.3|14136.2|14135|718
1622634900000|2021-06-02 11:55:00|14137|14136.1|14140.9|14140|14142.1|14141.2|14136|14135.1|678
1622635200000|2021-06-02 12:00:00|14141|14140.1|14144.7|14143.8|14146.6|14145.3|14139.5|14138.6|862
1622635500000|2021-06-02 12:05:00|14144.6|14143.7|14155.6|14154.1|14156.3|14155.4|14142.9|14142|824
1622635800000|2021-06-02 12:10:00|14155.4|14153.9|14149.7|14148.2|14157.7|14156.8|14149.3|14148.1|810
1622636100000|2021-06-02 12:15:00|14149.2|14147.7|14154.7|14153.8|14154.8|14153.9|14148.8|14147.4|687
1622636400000|2021-06-02 12:20:00|14154.6|14153.7|14153.7|14152.8|14156.9|14156|14152.6|14151.6|743
1622636700000|2021-06-02 12:25:00|14153.5|14152.6|14161.5|14160.6|14163.1|14162.2|14150.8|14149.9|904
1622637000000|2021-06-02 12:30:00|14161.6|14160.7|14163.6|14162.7|14167.4|14166.5|14160.5|14159.5|828
1622637300000|2021-06-02 12:35:00|14163.7|14162.8|14162.6|14161.7|14167.1|14166.2|14161.5|14160.6|703
1622637600000|2021-06-02 12:40:00|14162.9|14162|14162.9|14162|14165.8|14164.9|14161.4|14160.5|596
1622637900000|2021-06-02 12:45:00|14162.8|14161.9|14168.3|14167.4|14173.1|14171.9|14162.8|14161.9|716
1622638200000|2021-06-02 12:50:00|14168|14167.1|14169.7|14168.8|14169.8|14168.9|14164.3|14163.4|748
1622638500000|2021-06-02 12:55:00|14169.6|14168.7|14167.7|14166.8|14172.6|14171.7|14164.6|14163.7|679
1622638800000|2021-06-02 13:00:00|14167.8|14166.9|14166|14165.1|14169.8|14168.9|14165.1|14164.2|726
1622639100000|2021-06-02 13:05:00|14166.3|14165.4|14166|14164.5|14169.5|14168.4|14165|14164.1|741
1622639400000|2021-06-02 13:10:00|14165.3|14164.4|14160.3|14159.4|14165.4|14164.4|14160.3|14159.4|628
1622639700000|2021-06-02 13:15:00|14160.4|14159.5|14161.5|14160|14164.6|14163.2|14159.1|14158.2|656
1622640000000|2021-06-02 13:20:00|14161.1|14160.2|14156.7|14155.8|14162.2|14161|14155.1|14154.2|622
1622640300000|2021-06-02 13:25:00|14156.6|14155.7|14156.7|14155.8|14159|14158.1|14156.2|14155.3|359
1622640600000|2021-06-02 13:30:00|14156.8|14155.9|14160.7|14159.8|14163.4|14162.5|14154.9|14154|856
1622640900000|2021-06-02 13:35:00|14160.8|14159.9|14160.9|14160|14163.2|14162.3|14158.5|14157.6|894
1622641200000|2021-06-02 13:40:00|14160.8|14159.9|14161.2|14159.7|14166.7|14165.8|14160.3|14159.4|918
1622641500000|2021-06-02 13:45:00|14161.3|14159.8|14166.6|14165.7|14167.3|14166.2|14161.3|14159.8|804
1622641800000|2021-06-02 13:50:00|14166.7|14165.8|14160.9|14160|14169.4|14168.2|14160.1|14159.2|877
1622642100000|2021-06-02 13:55:00|14160.8|14159.9|14169.6|14168.7|14169.6|14168.7|14159.3|14158.4|1020
1622642400000|2021-06-02 14:00:00|14169.8|14168.9|14169.9|14169|14173.8|14172.9|14166|14164.6|949
1622642700000|2021-06-02 14:05:00|14170|14169.1|14175.6|14174.7|14177|14175.8|14168.5|14167.2|740
1622643000000|2021-06-02 14:10:00|14175.7|14174.8|14173.5|14172.6|14175.9|14175|14170.3|14169.1|831
1622643300000|2021-06-02 14:15:00|14173.6|14172.7|14173.8|14172.9|14180.5|14179.2|14172.8|14171.9|840
1622643600000|2021-06-02 14:20:00|14173.9|14173|14175.8|14174.9|14178.9|14178|14173.6|14172.7|733
1622643900000|2021-06-02 14:25:00|14175.9|14175|14177.4|14176.5|14180.1|14179.2|14175.4|14174.5|718
1622644200000|2021-06-02 14:30:00|14177.5|14176.6|14175.7|14174.8|14180.5|14179.6|14173.2|14172.3|769
1622644500000|2021-06-02 14:35:00|14175.5|14174.6|14176.9|14176|14178.2|14177.1|14173.6|14172.7|665
1622644800000|2021-06-02 14:40:00|14177|14176.1|14173.7|14172.8|14180.9|14180|14172.7|14171.8|600
1622645100000|2021-06-02 14:45:00|14173.6|14172.7|14175.8|14174.9|14178|14177.1|14173.6|14172.7|716
1622645400000|2021-06-02 14:50:00|14175.7|14174.8|14173.5|14172.6|14177.9|14177|14172.3|14171.4|830
1622645700000|2021-06-02 14:55:00|14173.6|14172.7|14165.8|14164.9|14173.6|14172.7|14161.9|14161|1383
1622646000000|2021-06-02 15:00:00|14166.1|14165.2|14168.4|14167.5|14168.7|14167.5|14163|14162.1|962
1622646300000|2021-06-02 15:05:00|14168.2|14167.3|14170.2|14169.3|14170.2|14169.3|14167.9|14167|601
1622646600000|2021-06-02 15:10:00|14170.6|14169.1|14175.8|14174.9|14175.9|14175|14170.2|14168.9|631
1622646900000|2021-06-02 15:15:00|14176.1|14175.2|14179.8|14178.9|14180.7|14179.8|14175|14174.1|607
1622647200000|2021-06-02 15:20:00|14179.7|14178.8|14176|14175.1|14180.7|14179.8|14172.2|14171.2|606
1622647500000|2021-06-02 15:25:00|14176.1|14175.2|14180.7|14179.8|14180.7|14179.8|14176|14175.1|529
1622647800000|2021-06-02 15:30:00|14180.6|14179.7|14182.1|14181.2|14184.2|14183|14179.5|14178.6|522
1622648100000|2021-06-02 15:35:00|14181.9|14181|14182.8|14181.9|14183.8|14182.9|14180.9|14179.7|579
1622648400000|2021-06-02 15:40:00|14182.9|14182|14180.9|14180|14183|14182.1|14180.5|14179.6|455
1622648700000|2021-06-02 15:45:00|14181|14180.1|14178.9|14178|14182|14181.1|14178.3|14177.4|433
1622649000000|2021-06-02 15:50:00|14178.8|14177.9|14175.7|14174.8|14179.3|14178.4|14174.4|14173.5|523
1622649300000|2021-06-02 15:55:00|14175.6|14174.7|14176.6|14175.7|14177.8|14176.9|14173.4|14172.2|626
1622649600000|2021-06-02 16:00:00|14176.7|14175.8|14174.5|14173.6|14177.1|14176|14173.5|14172.6|616
1622649900000|2021-06-02 16:05:00|14174.4|14173.5|14174.6|14173.7|14175.1|14174.2|14172.9|14172|562
1622650200000|2021-06-02 16:10:00|14174.7|14173.8|14171.9|14171|14174.8|14173.9|14171.6|14170.7|460
1622650500000|2021-06-02 16:15:00|14171.8|14170.9|14171.8|14170.9|14173.9|14173|14171.5|14170.4|412
1622650800000|2021-06-02 16:20:00|14171.9|14171|14169.6|14168.7|14173.8|14172.8|14169.6|14168.7|345
1622651100000|2021-06-02 16:25:00|14169.7|14168.8|14167.4|14166.5|14170.7|14169.7|14166.8|14165.9|465
1622651400000|2021-06-02 16:30:00|14167.5|14166.6|14166.8|14165.9|14168.2|14167.2|14166.8|14165.9|284
1622651700000|2021-06-02 16:35:00|14166.9|14166|14167.5|14166.6|14169.1|14168|14165.8|14164.9|303
1622652000000|2021-06-02 16:40:00|14167|14166.1|14166.9|14166|14168.1|14167.2|14166.6|14165.4|272
1622652300000|2021-06-02 16:45:00|14167|14166.1|14167.9|14167|14168.5|14167.3|14166.9|14165.8|321
1622652600000|2021-06-02 16:50:00|14167.8|14166.9|14167.9|14167|14168.8|14167.9|14166.7|14165.8|278
1622652900000|2021-06-02 16:55:00|14167.8|14166.9|14174.8|14173.9|14175.5|14174.6|14167.8|14166.9|468
1622653200000|2021-06-02 17:00:00|14174.9|14174|14176.8|14175.9|14178.8|14177.7|14173.5|14172.6|516
1622653500000|2021-06-02 17:05:00|14177|14176.1|14174.7|14173.8|14177|14176.1|14174.4|14173.5|254
1622653800000|2021-06-02 17:10:00|14174.8|14173.9|14174.4|14173.5|14176.1|14175.2|14172.6|14171.5|494
1622654100000|2021-06-02 17:15:00|14174.2|14173.3|14172.9|14172|14175.4|14174.5|14172.6|14171.7|382
1622654400000|2021-06-02 17:20:00|14172.8|14171.9|14166.9|14166|14173.4|14172.1|14166.6|14165.7|433
1622654700000|2021-06-02 17:25:00|14166.8|14165.9|14169.6|14168.7|14171|14170.1|14165.6|14164.5|428
1622655000000|2021-06-02 17:30:00|14169.8|14168.9|14169.2|14167.7|14171.3|14170.2|14169|14167.7|312
1622655300000|2021-06-02 17:35:00|14169.3|14167.8|14168.8|14167.9|14170|14169.1|14168.3|14167.4|322
1622655600000|2021-06-02 17:40:00|14168.9|14168|14170.8|14169.9|14170.9|14170|14168.2|14167.1|296
1622655900000|2021-06-02 17:45:00|14170.9|14170|14171.2|14170.3|14172.2|14171.3|14170|14169.1|349
1622656200000|2021-06-02 17:50:00|14171.1|14170.2|14172|14171.1|14172.2|14171.3|14169.7|14168.8|233
1622656500000|2021-06-02 17:55:00|14172.1|14171.2|14175|14174.1|14175.3|14174.4|14170.3|14169.4|420
1622656800000|2021-06-02 18:00:00|14175.2|14174.3|14175.6|14174.7|14177.4|14176.5|14172.2|14171.3|422
1622657100000|2021-06-02 18:05:00|14175.5|14174.6|14174.8|14173.9|14177.1|14176.2|14173.2|14172.3|503
1622657400000|2021-06-02 18:10:00|14174.9|14174|14173.9|14173|14176.5|14175.6|14173.2|14172.3|509
1622657700000|2021-06-02 18:15:00|14173.8|14172.9|14177.1|14176.2|14178.3|14177.4|14172.8|14171.9|434
1622658000000|2021-06-02 18:20:00|14177|14176.1|14180|14179.1|14180.7|14179.8|14176.8|14175.9|385
1622658300000|2021-06-02 18:25:00|14179.9|14179|14176.9|14176|14180.6|14179.7|14175.7|14174.8|386
1622658600000|2021-06-02 18:30:00|14177|14176.1|14169.9|14169|14177.6|14176.7|14169.9|14169|518
1622658900000|2021-06-02 18:35:00|14170|14169.1|14167.7|14166.8|14170.1|14169.2|14167.1|14166.2|362
1622659200000|2021-06-02 18:40:00|14167.8|14166.9|14163.7|14162.8|14169.3|14168.4|14163.6|14162.6|378
1622659500000|2021-06-02 18:45:00|14163.6|14162.7|14164.7|14163.8|14166.5|14165.6|14163.3|14162.3|380
1622659800000|2021-06-02 18:50:00|14164.8|14163.9|14167|14166.1|14167.4|14166.5|14164.5|14163.4|280
1622660100000|2021-06-02 18:55:00|14167.1|14166.2|14168.9|14168|14169.2|14168.3|14165.4|14164.5|527
1622660400000|2021-06-02 19:00:00|14169|14168.1|14170|14169.1|14170.9|14170|14168.8|14167.8|437
1622660700000|2021-06-02 19:05:00|14170.1|14169.2|14169.9|14169|14171.1|14170.2|14168.2|14167.3|312
1622661000000|2021-06-02 19:10:00|14170.4|14169.5|14171.8|14170.9|14173.1|14172.2|14170.2|14169.3|314
1622661300000|2021-06-02 19:15:00|14171.9|14171|14174.3|14173.4|14175.3|14174.4|14171.9|14171|300
1622661600000|2021-06-02 19:20:00|14174.2|14173.3|14172.9|14172|14174.2|14173.3|14172.4|14171.5|346
1622661900000|2021-06-02 19:25:00|14172.8|14171.9|14172.7|14171.8|14173.7|14172.5|14171.5|14170.4|316
1622662200000|2021-06-02 19:30:00|14172.8|14171.9|14172.8|14171.9|14174.7|14173.8|14171.3|14170.2|409
1622662500000|2021-06-02 19:35:00|14172.9|14172|14172.7|14171.8|14173.7|14172.3|14171.7|14170.7|230
1622662800000|2021-06-02 19:40:00|14172.8|14171.9|14174.1|14173.2|14175|14173.9|14172.5|14171.5|303
1622663100000|2021-06-02 19:45:00|14174|14173.1|14173.1|14172.2|14175|14173.5|14172.7|14171.4|298
1622663400000|2021-06-02 19:50:00|14173|14172.1|14174.6|14173.7|14176.2|14174.9|14172.9|14172|490
1622663700000|2021-06-02 19:55:00|14174.4|14173.5|14171.6|14170.7|14176.1|14175|14171|14169.7|649
1622664000000|2021-06-02 20:00:00|14171.5|14170.6|14169.1|14168.2|14171.9|14170.7|14168.3|14167.2|473
1622664300000|2021-06-02 20:05:00|14169.2|14168.3|14170.3|14168.8|14170.5|14169.2|14169.1|14168|159
1622664600000|2021-06-02 20:10:00|14170.4|14168.9|14170.4|14168.9|14171.3|14170.2|14169.9|14168.6|139
1622664900000|2021-06-02 20:15:00|14170.3|14168.8|14171.5|14170|14171.6|14170.2|14169.6|14168.4|152
1622665200000|2021-06-02 20:20:00|14171.4|14169.9|14170.2|14168.7|14171.4|14170|14169.7|14168.5|128
1622665500000|2021-06-02 20:25:00|14170.1|14168.6|14169.2|14167.7|14170.5|14169.3|14168.6|14167.5|294
1622665800000|2021-06-02 20:30:00|14169.1|14167.6|14168|14167.1|14169.2|14167.7|14166.9|14165.4|695
1622666100000|2021-06-02 20:35:00|14167.9|14167|14167.2|14165.7|14168.2|14167.1|14166.6|14165.4|134
1622666400000|2021-06-02 20:40:00|14167.1|14165.6|14169.4|14167.9|14169.4|14168.3|14167.1|14165.6|125
1622666700000|2021-06-02 20:45:00|14169.5|14168|14171|14169.5|14172.7|14171|14169.3|14167.8|258
1622667000000|2021-06-02 20:50:00|14170.9|14169.4|14171.6|14170.1|14172|14170.2|14170.1|14168.4|428
1622667300000|2021-06-02 20:55:00|14171.5|14170|14173.9|14169.7|14177.8|14171.3|14171.4|14166.6|590
1622667600000|2021-06-02 21:00:00|14173.1|14170.5|14177.4|14167.4|14178.2|14170.5|14170.7|14165.6|39
1622667900000|2021-06-02 21:05:00|14175.1|14168.7|14176.1|14167.3|14178.2|14170.5|14172|14165.6|100
1622668200000|2021-06-02 21:10:00|14176.5|14166.9|14177.9|14167.9|14178.4|14170.6|14172.1|14166.4|158
1622668500000|2021-06-02 21:15:00|14177.1|14168.2|14178.5|14169.1|14179.2|14171|14173.7|14166.8|104
1622668800000|2021-06-02 21:20:00|14178.3|14168.6|14176.1|14166.1|14178.3|14170.8|14171.3|14166.1|107
1622669100000|2021-06-02 21:25:00|14176.5|14166.5|14174.7|14165.7|14180.7|14174|14173.5|14164.7|279
1622669400000|2021-06-02 21:30:00|14173.4|14165.8|14176.9|14169.4|14178.8|14170.2|14171.9|14165.8|278
1622669700000|2021-06-02 21:35:00|14176.6|14169.7|14174.1|14169|14178|14171.7|14172.1|14167.4|168
1622670000000|2021-06-02 21:40:00|14174|14169.1|14176.1|14170.2|14177.5|14171.2|14172.2|14167.4|261
1622670300000|2021-06-02 21:45:00|14176.3|14169.9|14174.6|14168.1|14179.4|14170.3|14172.2|14164.8|343
1622670600000|2021-06-02 21:50:00|14174.5|14168.2|14175.5|14170.6|14178.4|14172.1|14173.2|14167.9|290
1622670900000|2021-06-02 21:55:00|14175.6|14171.3|14176.6|14168.9|14177.5|14171.3|14172|14168.2|284
1622671200000|2021-06-02 22:00:00|14175.9|14169.2|14173.3|14170.3|14175.9|14171.3|14172.6|14168.7|419
1622671500000|2021-06-02 22:05:00|14173.2|14170.4|14173.1|14171.6|14175.5|14171.9|14172.8|14169.9|233
1622671800000|2021-06-02 22:10:00|14173.3|14171.8|14172.6|14169.9|14175.8|14171.9|14171.8|14169.1|220
1622672100000|2021-06-02 22:15:00|14172.4|14169.8|14172.5|14171|14173.9|14171|14171.8|14169.8|165
1622672400000|2021-06-02 22:20:00|14172.2|14170.7|14170.6|14169.1|14172.7|14171|14170.4|14167.5|191
1622672700000|2021-06-02 22:25:00|14170.7|14169.2|14172.2|14170.1|14173.2|14170.9|14170.5|14168.3|112
1622673000000|2021-06-02 22:30:00|14171.9|14170.4|14172.1|14170.6|14173.4|14171.3|14171.9|14169.2|225
1622673300000|2021-06-02 22:35:00|14172.5|14170.3|14172.1|14170.6|14172.7|14170.9|14171.9|14169.9|105
1622673600000|2021-06-02 22:40:00|14172|14170.5|14172|14170.5|14172.6|14170.7|14171.8|14170|96
1622673900000|2021-06-02 22:45:00|14172.3|14170.2|14170.3|14168.8|14172.6|14170.6|14169.5|14167.5|153
1622674200000|2021-06-02 22:50:00|14170.2|14168.7|14171.5|14170|14172|14170.2|14170.2|14168.3|143
1622674500000|2021-06-02 22:55:00|14171.4|14169.9|14171.1|14169.6|14172.3|14170.2|14170.4|14168.3|188
1622674800000|2021-06-02 23:00:00|14171|14169.5|14172.1|14170.6|14172.5|14171|14170.9|14169.4|211
1622675100000|2021-06-02 23:05:00|14172.2|14170.7|14170.9|14169.4|14172.2|14170.7|14170.8|14169.3|76
1622675400000|2021-06-02 23:10:00|14171|14169.5|14171.2|14169.7|14171.4|14170|14170.6|14169.4|105
1622675700000|2021-06-02 23:15:00|14171.1|14169.6|14170.1|14168.6|14171.2|14169.9|14168.9|14167.4|110
1622676000000|2021-06-02 23:20:00|14170.2|14168.7|14170.9|14169.4|14171.6|14170.1|14169.8|14168.5|142
1622676300000|2021-06-02 23:25:00|14170.8|14169.3|14170.5|14169.6|14171|14169.6|14170.2|14168.7|96
1622676600000|2021-06-02 23:30:00|14171.1|14169.5|14170.8|14169.3|14171.3|14170.1|14170.7|14169.2|126
1622676900000|2021-06-02 23:35:00|14170.7|14169.2|14170|14168.5|14170.8|14169.3|14168.6|14167.2|186
1622677200000|2021-06-02 23:40:00|14169.9|14168.4|14170.4|14168.9|14170.5|14169|14169.3|14167.8|174
1622677500000|2021-06-02 23:45:00|14170.5|14169|14172.3|14170.8|14172.3|14170.8|14170.1|14168.6|181
1622677800000|2021-06-02 23:50:00|14172.2|14170.7|14172.2|14170.7|14172.5|14171.1|14171.9|14170.4|101
1622678100000|2021-06-02 23:55:00|14172.3|14170.8|14171.8|14170.3|14172.5|14171.3|14171.2|14169.7|141
1622678400000|2021-06-03 00:00:00|14172.1|14170.6|14172|14171.1|14172.6|14171.3|14171.7|14170.4|260
1622678700000|2021-06-03 00:05:00|14172.5|14171|14175.4|14173.9|14175.5|14174|14172|14170.6|226
1622679000000|2021-06-03 00:10:00|14175.3|14173.8|14173.9|14173|14176|14174.8|14173.7|14172.7|280
1622679300000|2021-06-03 00:15:00|14174|14173.1|14174.3|14172.8|14174.5|14173.3|14172.6|14171.3|288
1622679600000|2021-06-03 00:20:00|14174.2|14172.7|14173.2|14171.7|14174.5|14173.1|14172.5|14171.4|195
1622679900000|2021-06-03 00:25:00|14173.3|14171.8|14175.2|14173.7|14175.4|14174.4|14173.2|14171.7|175
1622680200000|2021-06-03 00:30:00|14175.1|14173.6|14172.8|14171.9|14175.4|14174.2|14172.6|14171.5|227
1622680500000|2021-06-03 00:35:00|14173.2|14171.7|14176.4|14174.9|14177.1|14175.9|14172.6|14171.6|207
1622680800000|2021-06-03 00:40:00|14176.3|14174.8|14177.9|14177|14178.5|14177.2|14176.3|14174.8|170
1622681100000|2021-06-03 00:45:00|14177.8|14176.9|14176.8|14175.9|14178|14177.1|14176.6|14175.4|170
1622681400000|2021-06-03 00:50:00|14176.9|14176|14178.9|14177.4|14180.4|14179.2|14175.5|14174.6|339
1622681700000|2021-06-03 00:55:00|14178.6|14177.1|14178.5|14177.6|14179.6|14178.3|14177.7|14176.3|383
1622682000000|2021-06-03 01:00:00|14178.8|14177.3|14173.8|14172.9|14179.4|14178.1|14171.7|14170.2|424
1622682300000|2021-06-03 01:05:00|14174.1|14172.6|14174.9|14173.4|14177.7|14176.5|14173.5|14172.3|359
1622682600000|2021-06-03 01:10:00|14175|14173.5|14173.6|14172.1|14175.6|14174.3|14172.8|14171.3|353
1622682900000|2021-06-03 01:15:00|14173.5|14172|14169.1|14167.6|14174|14172.7|14168.6|14167.1|310
1622683200000|2021-06-03 01:20:00|14169.2|14167.7|14173.4|14171.9|14173.5|14172.3|14169|14167.5|372
1622683500000|2021-06-03 01:25:00|14173.3|14171.8|14175.3|14173.8|14175.5|14174|14172.4|14171.3|315
1622683800000|2021-06-03 01:30:00|14175.5|14174|14176.2|14174.7|14177.5|14176|14172.6|14171.4|477
1622684100000|2021-06-03 01:35:00|14176.1|14174.6|14176.1|14175.2|14176.6|14175.6|14173.8|14172.5|290
1622684400000|2021-06-03 01:40:00|14176|14175.1|14175.4|14173.9|14176.3|14175.2|14172.6|14171.2|320
1622684700000|2021-06-03 01:45:00|14175.5|14174|14172.8|14171.9|14175.8|14174.3|14171.4|14170.3|349
1622685000000|2021-06-03 01:50:00|14172.9|14172|14171.3|14169.8|14173.3|14172|14170.4|14169.1|352
1622685300000|2021-06-03 01:55:00|14171.2|14169.7|14171.3|14170.4|14172.5|14171|14170.1|14168.6|254
1622685600000|2021-06-03 02:00:00|14171.4|14170.5|14173.1|14171.6|14174.4|14172.9|14170.9|14170|317
1622685900000|2021-06-03 02:05:00|14173|14171.5|14173.8|14172.3|14174.5|14173.3|14172.8|14171.4|227
1622686200000|2021-06-03 02:10:00|14173.9|14172.4|14174.9|14173.4|14174.9|14173.4|14171.6|14170.3|397
1622686500000|2021-06-03 02:15:00|14174.7|14173.2|14176.2|14175.3|14176.5|14175.5|14174.5|14173.2|226
1622686800000|2021-06-03 02:20:00|14176.1|14175.2|14174.3|14172.8|14176.6|14175.4|14173.8|14172.5|178
1622687100000|2021-06-03 02:25:00|14174.1|14173.2|14173.8|14172.9|14175.9|14174.6|14173.6|14172.3|183
1622687400000|2021-06-03 02:30:00|14173.7|14172.8|14172.2|14170.7|14174.2|14173|14170.9|14169.5|382
1622687700000|2021-06-03 02:35:00|14172.1|14170.6|14169.3|14167.8|14172.2|14170.8|14168.7|14167.3|279
1622688000000|2021-06-03 02:40:00|14169.4|14167.9|14170.5|14169|14171.4|14170.3|14168.7|14167.6|316
1622688300000|2021-06-03 02:45:00|14170.4|14169.5|14170.6|14169.7|14171.5|14170.2|14169.7|14168.5|232
1622688600000|2021-06-03 02:50:00|14170.7|14169.8|14170.1|14168.6|14170.7|14169.8|14168.4|14167.5|208
1622688900000|2021-06-03 02:55:00|14170|14168.5|14168.8|14167.9|14173.1|14172|14168.4|14167.2|396
1622689200000|2021-06-03 03:00:00|14168.7|14167.8|14168.7|14167.8|14169.5|14168.6|14167.8|14166.9|209
1622689500000|2021-06-03 03:05:00|14168.8|14167.9|14166.4|14164.9|14170.3|14169|14165.7|14164.6|291
1622689800000|2021-06-03 03:10:00|14166.3|14164.8|14166.9|14166|14168.3|14167.1|14165.4|14164.3|227
1622690100000|2021-06-03 03:15:00|14167|14166.1|14168.1|14167.2|14168.6|14167.2|14167|14166.1|143
1622690400000|2021-06-03 03:20:00|14168.2|14167.3|14171.1|14169.6|14171.2|14170|14167.9|14166.7|259
1622690700000|2021-06-03 03:25:00|14170.8|14169.9|14168.9|14167.4|14171.2|14170.1|14168.4|14167.2|295
1622691000000|2021-06-03 03:30:00|14169|14167.5|14168.9|14168|14171.2|14170|14167.8|14166.7|392
1622691300000|2021-06-03 03:35:00|14168.8|14167.9|14170.2|14168.7|14170.4|14169.2|14167.9|14166.6|214
1622691600000|2021-06-03 03:40:00|14170.3|14168.8|14168.9|14168|14170.5|14169.2|14168.9|14167.6|198
1622691900000|2021-06-03 03:45:00|14169|14168.1|14169|14168.1|14169.4|14168.4|14168.7|14167.6|162
1622692200000|2021-06-03 03:50:00|14168.9|14168|14169.4|14167.9|14170|14168.8|14168.6|14167.6|150
1622692500000|2021-06-03 03:55:00|14169.3|14167.8|14169.9|14169|14170.4|14169.1|14167.9|14166.8|218
1622692800000|2021-06-03 04:00:00|14170.3|14168.8|14170.2|14168.7|14170.5|14169.3|14167.9|14166.6|227
1622693100000|2021-06-03 04:05:00|14170.3|14168.8|14168.8|14167.9|14171.4|14170.1|14168.1|14166.7|236
1622693400000|2021-06-03 04:10:00|14168.7|14167.8|14169|14167.5|14169.1|14168.1|14166.8|14165.6|180
1622693700000|2021-06-03 04:15:00|14169.1|14167.6|14166.8|14165.9|14169.1|14167.6|14166.7|14165.5|225
1622694000000|2021-06-03 04:20:00|14166.7|14165.8|14166.6|14165.7|14167.6|14166.5|14166.3|14165.3|159
1622694300000|2021-06-03 04:25:00|14166.7|14165.8|14165.9|14164.4|14167.2|14166.2|14165|14163.9|184
1622694600000|2021-06-03 04:30:00|14164.9|14163.4|14167.8|14166.3|14168.4|14167.1|14164.5|14163.4|257
1622694900000|2021-06-03 04:35:00|14168|14166.5|14165.6|14164.7|14168.1|14166.6|14165.5|14164.4|208
1622695200000|2021-06-03 04:40:00|14165.7|14164.8|14167|14165.5|14167.4|14166.2|14165.6|14164.6|232
1622695500000|2021-06-03 04:45:00|14166.9|14165.4|14166.2|14164.7|14167|14165.5|14165.1|14164.2|175
1622695800000|2021-06-03 04:50:00|14166.4|14164.9|14162.9|14162|14166.6|14165.7|14162.7|14161.5|195
1622696100000|2021-06-03 04:55:00|14162.8|14161.9|14162.9|14161.4|14164.3|14163.4|14161.7|14160.4|271
1622696400000|2021-06-03 05:00:00|14162.8|14161.3|14161.6|14160.7|14162.9|14161.7|14160.7|14159.7|290
1622696700000|2021-06-03 05:05:00|14161.5|14160.6|14160.3|14158.8|14162.4|14161.1|14158.9|14157.4|233
1622697000000|2021-06-03 05:10:00|14160.1|14158.6|14161.6|14160.7|14162.3|14161.4|14159.7|14158.5|281
1622697300000|2021-06-03 05:15:00|14161.5|14160.6|14158.9|14158|14161.8|14160.6|14158.3|14157.2|246
1622697600000|2021-06-03 05:20:00|14159|14158.1|14160.2|14158.7|14162.1|14161.1|14158|14157|333
1622697900000|2021-06-03 05:25:00|14160.8|14159.3|14156.6|14155.7|14161.5|14160.1|14156.6|14155.4|288
1622698200000|2021-06-03 05:30:00|14156.5|14155.6|14155.5|14154|14157.3|14155.8|14152.9|14151.7|518
1622698500000|2021-06-03 05:35:00|14155.6|14154.1|14155.3|14153.8|14156.8|14155.6|14154.5|14153.2|398
1622698800000|2021-06-03 05:40:00|14155.2|14153.7|14152|14150.5|14155.2|14153.7|14151.7|14150.5|536
1622699100000|2021-06-03 05:45:00|14152.1|14150.6|14153.2|14151.7|14153.8|14152.3|14150.7|14149.5|479
1622699400000|2021-06-03 05:50:00|14153.4|14151.9|14155|14153.5|14155|14153.7|14152.1|14150.8|518
1622699700000|2021-06-03 05:55:00|14154.9|14153.4|14154.3|14152.8|14156.1|14154.9|14151.7|14150.7|514
1622700000000|2021-06-03 06:00:00|14153.7|14152.2|14154.7|14153.8|14155.6|14154.4|14151.7|14150.6|622
1622700300000|2021-06-03 06:05:00|14154.6|14153.7|14152|14151.1|14155|14154|14151.8|14150.6|704
1622700600000|2021-06-03 06:10:00|14152.1|14151.2|14153.1|14152.2|14154.5|14153.5|14151.9|14150.7|546
1622700900000|2021-06-03 06:15:00|14153.2|14152.3|14152.5|14151.6|14154.7|14153.3|14149.9|14149|584
1622701200000|2021-06-03 06:20:00|14152.8|14151.3|14150.8|14149.9|14154.4|14153.5|14150.2|14148.8|450
1622701500000|2021-06-03 06:25:00|14150.7|14149.8|14150.1|14149.2|14151.9|14151|14147.9|14146.7|502
1622701800000|2021-06-03 06:30:00|14150|14149.1|14144.7|14143.8|14150.1|14149.2|14144.7|14143.6|627
1622702100000|2021-06-03 06:35:00|14144.8|14143.9|14149.7|14148.8|14151.5|14150.6|14144.6|14143.7|562
1622702400000|2021-06-03 06:40:00|14149.6|14148.7|14152.2|14151.3|14153.1|14152.2|14146.8|14145.9|674
1622702700000|2021-06-03 06:45:00|14152.3|14151.4|14153.2|14152.3|14154.8|14153.9|14151.6|14150.7|475
1622703000000|2021-06-03 06:50:00|14153.3|14152.4|14158|14157.1|14159.5|14158.6|14152.9|14151.7|502
1622703300000|2021-06-03 06:55:00|14158.1|14157.2|14153.1|14152.2|14160|14159.1|14152.9|14151.7|584
1622703600000|2021-06-03 07:00:00|14153.3|14152.4|14150.2|14149.3|14156.4|14155.5|14149.8|14148.9|802
1622703900000|2021-06-03 07:05:00|14150.3|14149.4|14148.6|14147.1|14151.3|14150.4|14145.2|14144.3|677
1622704200000|2021-06-03 07:10:00|14148.3|14147.4|14153.6|14152.1|14153.6|14152.7|14145.4|14144.5|701
1622704500000|2021-06-03 07:15:00|14153.5|14152|14157.3|14156.4|14157.5|14156.6|14149.1|14148.2|685
1622704800000|2021-06-03 07:20:00|14157.6|14156.1|14156.2|14154.7|14158.3|14157.4|14153.6|14152.7|759
1622705100000|2021-06-03 07:25:00|14155.8|14154.9|14160.7|14159.8|14161.6|14160.4|14154.2|14153|605
1622705400000|2021-06-03 07:30:00|14161|14159.5|14163.6|14162.7|14164.2|14163.3|14159|14157.8|694
1622705700000|2021-06-03 07:35:00|14163.7|14162.8|14157.6|14156.7|14163.7|14162.8|14155.4|14154.4|628
1622706000000|2021-06-03 07:40:00|14157.7|14156.8|14155.9|14155|14158.6|14157.3|14154.5|14153.6|478
1622706300000|2021-06-03 07:45:00|14156|14155.1|14152.6|14151.7|14156.2|14155.1|14150.8|14149.9|696
1622706600000|2021-06-03 07:50:00|14152.4|14151.5|14146.9|14146|14153.5|14152.5|14143.9|14143|715
1622706900000|2021-06-03 07:55:00|14146.8|14145.9|14146.8|14145.9|14149.6|14148.6|14144.8|14143.5|704
1622707200000|2021-06-03 08:00:00|14146.5|14145.6|14152.3|14151.4|14152.5|14151.6|14145.9|14145|851
1622707500000|2021-06-03 08:05:00|14152.6|14151.7|14162.5|14161.6|14163|14162.1|14152.4|14151.5|701
1622707800000|2021-06-03 08:10:00|14162.6|14161.7|14166.7|14165.8|14169.4|14168.1|14162.2|14161.1|765
1622708100000|2021-06-03 08:15:00|14166.6|14165.7|14166.9|14166|14169.4|14168.4|14163.9|14163|715
1622708400000|2021-06-03 08:20:00|14167|14166.1|14171.3|14169.8|14171.3|14170.2|14165.6|14164.7|601
1622708700000|2021-06-03 08:25:00|14171.2|14169.7|14169.8|14167|14171.4|14170.1|14166.5|14163.2|572
1622709000000|2021-06-03 08:30:00|14169.5|14167.1|14179.9|14178.4|14183.5|14182.6|14168.7|14166.7|1077
1622709300000|2021-06-03 08:35:00|14179.7|14178.2|14179.2|14177.7|14185|14183.8|14178.2|14177.1|830
1622709600000|2021-06-03 08:40:00|14179.3|14178.3|14179.5|14178.6|14182.5|14181.6|14176.4|14175.1|726
1622709900000|2021-06-03 08:45:00|14179.4|14178.5|14184.8|14183.9|14188.2|14187.3|14178.3|14177|895
1622710200000|2021-06-03 08:50:00|14184.7|14183.8|14182|14181.1|14188.3|14187.4|14180.5|14179.3|780
1622710500000|2021-06-03 08:55:00|14181.5|14180.6|14178.9|14178|14181.5|14180.6|14176.7|14175.8|687
1622710800000|2021-06-03 09:00:00|14178.4|14177.5|14182.5|14181.6|14187.3|14186|14177.4|14176.5|830
1622711100000|2021-06-03 09:05:00|14182.9|14181.4|14181|14180.1|14184.9|14183.9|14180.5|14179.3|694
1622711400000|2021-06-03 09:10:00|14181.1|14179.6|14186.4|14184.9|14187.3|14186.2|14180.6|14179.5|727
1622711700000|2021-06-03 09:15:00|14186.5|14185|14180.7|14179.8|14186.5|14185.3|14179.6|14178.5|709
1622712000000|2021-06-03 09:20:00|14180.8|14179.9|14177.6|14176.1|14181.4|14180.4|14177.2|14176.1|579
1622712300000|2021-06-03 09:25:00|14177.3|14176.4|14177.8|14176.9|14182.4|14181.3|14177.2|14176|699
1622712600000|2021-06-03 09:30:00|14177.7|14176.8|14180.2|14179.3|14182.7|14181.8|14177.6|14176.4|618
1622712900000|2021-06-03 09:35:00|14180.1|14179.2|14179.8|14178.3|14182.6|14181.7|14178.5|14177.6|573
1622713200000|2021-06-03 09:40:00|14179.7|14178.2|14177.8|14176.9|14179.8|14178.5|14176.4|14175.5|462
1622713500000|2021-06-03 09:45:00|14177.5|14176.6|14180.4|14179.5|14182.1|14180.9|14176.9|14176|572
1622713800000|2021-06-03 09:50:00|14180.5|14179.6|14181.6|14180.7|14182.8|14181.9|14179|14178.1|494
1622714100000|2021-06-03 09:55:00|14181.7|14180.8|14188.2|14187.3|14188.5|14187.6|14180.4|14179.5|579
1622714400000|2021-06-03 10:00:00|14188.1|14187.2|14199.9|14198.4|14203.8|14202.7|14188.1|14187.1|1366
1622714700000|2021-06-03 10:05:00|14199.7|14198.2|14197.4|14196.5|14202.5|14201.1|14194.5|14193.5|1002
1622715000000|2021-06-03 10:10:00|14197.5|14196.6|14198.2|14197.3|14199.9|14198.9|14195.2|14194.2|725
1622715300000|2021-06-03 10:15:00|14198.3|14197.4|14195.9|14195|14198.8|14197.9|14192.5|14191.6|709
1622715600000|2021-06-03 10:20:00|14195.8|14194.9|14195.6|14194.7|14198.8|14197.9|14194.4|14193.3|607
1622715900000|2021-06-03 10:25:00|14195.7|14194.8|14196.3|14194.8|14198.2|14197.2|14194.7|14193.8|738
1622716200000|2021-06-03 10:30:00|14196.4|14194.9|14191.8|14190.9|14197.8|14196.9|14190.2|14189.3|763
1622716500000|2021-06-03 10:35:00|14191.6|14190.7|14186|14185.1|14193.2|14192.3|14182.7|14181.7|831
1622716800000|2021-06-03 10:40:00|14186.2|14185.3|14190.7|14189.8|14191.4|14190.5|14183.4|14182.5|802
1622717100000|2021-06-03 10:45:00|14190.6|14189.7|14187.6|14186.7|14192.1|14191|14187.4|14186.3|617
1622717400000|2021-06-03 10:50:00|14187.7|14186.8|14185.6|14184.7|14187.7|14186.8|14183.7|14182.8|627
1622717700000|2021-06-03 10:55:00|14185.5|14184.6|14178.4|14177.5|14186.7|14185.7|14177.5|14176.6|812
1622718000000|2021-06-03 11:00:00|14178.5|14177.6|14179.6|14178.7|14182.3|14181.4|14175.9|14175|835
1622718300000|2021-06-03 11:05:00|14179.7|14178.8|14187.2|14186.3|14187.7|14186.8|14179.5|14178.6|908
1622718600000|2021-06-03 11:10:00|14187|14186.1|14186.5|14185.6|14191|14190.1|14185.9|14184.7|617
1622718900000|2021-06-03 11:15:00|14186.6|14185.7|14185.3|14184.4|14188.2|14187.1|14182.2|14181.3|668
1622719200000|2021-06-03 11:20:00|14184.9|14184|14185.2|14184.3|14187.1|14186.2|14182.2|14181.3|776
1622719500000|2021-06-03 11:25:00|14185.1|14184.2|14189.2|14187.7|14189.5|14188.6|14184|14183|618
1622719800000|2021-06-03 11:30:00|14189.3|14187.8|14191|14190.1|14191.1|14190.2|14183.8|14182.9|833
1622720100000|2021-06-03 11:35:00|14191.1|14190.2|14193.8|14192.9|14195.3|14194.4|14189.9|14189|798
1622720400000|2021-06-03 11:40:00|14193.9|14193|14193|14192.1|14195|14194|14192|14191|689
1622720700000|2021-06-03 11:45:00|14193.5|14192.6|14189.9|14189|14194.7|14193.8|14189.4|14188.5|768
1622721000000|2021-06-03 11:50:00|14189.8|14188.9|14186|14185.1|14190.4|14189.4|14184.6|14183.7|767
1622721300000|2021-06-03 11:55:00|14185.9|14185|14187.5|14186.6|14189.2|14187.9|14182.3|14181|796
1622721600000|2021-06-03 12:00:00|14187.4|14186.5|14184.1|14183.2|14189.6|14188.7|14181.1|14180.2|840
1622721900000|2021-06-03 12:05:00|14184|14183.1|14177.8|14176.9|14185.8|14184.7|14177.4|14176.4|901
1622722200000|2021-06-03 12:10:00|14177.7|14176.8|14183.2|14175.6|14183.9|14178.8|14175.9|14175|829
1622722500000|2021-06-03 12:15:00|14183.3|14175.9|14177.8|14176.9|14184.5|14183|14170.9|14169.3|1639
1622722800000|2021-06-03 12:20:00|14177.2|14176.3|14163.1|14162.2|14179.4|14178.4|14161.2|14160.3|1294
1622723100000|2021-06-03 12:25:00|14162.9|14162|14164.1|14159.8|14165.3|14163.1|14155.8|14154.7|1460
1622723400000|2021-06-03 12:30:00|14163.6|14160.6|14159.9|14159|14164|14162.5|14152.4|14151|1637
1622723700000|2021-06-03 12:35:00|14159.5|14158.6|14166.1|14164.6|14166.3|14165.1|14153.7|14152.2|1226
1622724000000|2021-06-03 12:40:00|14166|14164.5|14169.7|14168.8|14170.5|14169|14159.7|14158.6|1079
1622724300000|2021-06-03 12:45:00|14169.4|14167.9|14164.8|14163.9|14169.4|14167.9|14162|14161|1056
1622724600000|2021-06-03 12:50:00|14164.7|14163.8|14169.4|14168.5|14171.6|14170.6|14163.4|14162.5|1110
1622724900000|2021-06-03 12:55:00|14169.3|14168.4|14157.5|14156|14170.2|14169.3|14156.7|14155.4|1066
1622725200000|2021-06-03 13:00:00|14157.6|14156.7|14146|14145.1|14159.6|14158.4|14144.2|14143.3|1309
1622725500000|2021-06-03 13:05:00|14146.1|14144.6|14143.1|14142.2|14156.1|14154.6|14141.8|14140.8|1101
1622725800000|2021-06-03 13:10:00|14143|14142.1|14144.6|14143.1|14146.6|14145.5|14138.5|14137.6|1171
1622726100000|2021-06-03 13:15:00|14144.5|14143|14139.1|14138.2|14144.7|14143.4|14135.9|14134.8|931
1622726400000|2021-06-03 13:20:00|14138.8|14137.9|14138.9|14138|14141.1|14139.9|14135.5|14134.6|677
1622726700000|2021-06-03 13:25:00|14139|14138.1|14141.3|14140.4|14143.8|14142.9|14138|14137.1|641
1622727000000|2021-06-03 13:30:00|14141.2|14140.3|14140.1|14139.2|14143.3|14142.1|14137|14136.1|851
1622727300000|2021-06-03 13:35:00|14140.2|14139.3|14131.2|14130.3|14140.4|14139.5|14130.5|14129.6|900
1622727600000|2021-06-03 13:40:00|14130.8|14129.9|14125|14123.5|14133.9|14133|14121.8|14120.9|813
1622727900000|2021-06-03 13:45:00|14124.8|14123.3|14112.8|14111.9|14124.8|14123.3|14112.8|14111.4|893
1622728200000|2021-06-03 13:50:00|14112.9|14112|14114|14113.1|14114.8|14113.9|14108.4|14107.5|1214
1622728500000|2021-06-03 13:55:00|14114.2|14113.3|14112.8|14111.3|14118.4|14117.5|14112|14110.5|1207
1622728800000|2021-06-03 14:00:00|14113.5|14111|14120.7|14119.8|14121.7|14120.8|14105.6|14104.6|1488
1622729100000|2021-06-03 14:05:00|14120.4|14119.5|14112.1|14111.2|14121.8|14120.6|14108.5|14107.6|1261
1622729400000|2021-06-03 14:10:00|14112|14111.1|14112.3|14111.4|14117.4|14116.4|14109.8|14108.9|1130
1622729700000|2021-06-03 14:15:00|14112.2|14111.3|14109.5|14108.6|14113.4|14112.5|14105|14103.9|1076
1622730000000|2021-06-03 14:20:00|14109.3|14108.4|14115.3|14114.4|14117|14116.1|14106.1|14105.2|988
1622730300000|2021-06-03 14:25:00|14115.5|14114.6|14111.8|14110.3|14116.8|14115.5|14111.4|14110.2|1044
1622730600000|2021-06-03 14:30:00|14111.7|14110.8|14110.3|14109.4|14113.8|14112.7|14109.4|14108.5|950
1622730900000|2021-06-03 14:35:00|14110.5|14109.6|14102.8|14101.9|14111.2|14110.3|14102.8|14101.7|913
1622731200000|2021-06-03 14:40:00|14102.7|14101.8|14103.7|14102.8|14105.8|14104.9|14101.6|14100.7|855
1622731500000|2021-06-03 14:45:00|14103.5|14102.6|14108.3|14107.4|14108.3|14107.4|14102|14100.9|1057
1622731800000|2021-06-03 14:50:00|14108.6|14107.7|14101.2|14100.3|14109.1|14108.2|14100.9|14099.9|951
1622732100000|2021-06-03 14:55:00|14101.6|14100.7|14116|14115.1|14119.8|14118.9|14100.2|14099.3|1404
1622732400000|2021-06-03 15:00:00|14115.8|14114.9|14112.1|14111.2|14115.9|14114.9|14107.3|14106.4|1294
1622732700000|2021-06-03 15:05:00|14112|14111.1|14118.2|14117.3|14118.4|14117.5|14112|14111.1|910
1622733000000|2021-06-03 15:10:00|14117.9|14117|14111.7|14110.2|14118.6|14117.7|14109.8|14108.5|930
1622733300000|2021-06-03 15:15:00|14111.3|14110.4|14108.1|14107.2|14112.1|14110.8|14107|14105.9|733
1622733600000|2021-06-03 15:20:00|14108|14107.1|14105.2|14104.3|14110.8|14109.9|14104.5|14103.3|974
1622733900000|2021-06-03 15:25:00|14105.5|14104.6|14108.8|14107.9|14110.4|14109.2|14105.4|14104.2|900
1622734200000|2021-06-03 15:30:00|14109.5|14108.6|14107.1|14106.2|14111.4|14110.2|14106.5|14105.5|835
1622734500000|2021-06-03 15:35:00|14107|14106.1|14102.8|14101.3|14111.3|14110.2|14102.2|14101.2|762
1622734800000|2021-06-03 15:40:00|14102.9|14101.4|14101|14100.1|14103.4|14102.5|14097.3|14096.1|800
1622735100000|2021-06-03 15:45:00|14100.6|14099.7|14095.1|14094.2|14100.9|14100|14095|14093.8|529
1622735400000|2021-06-03 15:50:00|14095|14094.1|14095.3|14094.4|14096.6|14095.3|14092.5|14091.6|565
1622735700000|2021-06-03 15:55:00|14095.2|14094.3|14099.7|14098.8|14100.3|14099.2|14095.2|14094.3|616
1622736000000|2021-06-03 16:00:00|14099.8|14098.9|14100.5|14099|14100.5|14099.3|14097.2|14096.2|741
1622736300000|2021-06-03 16:05:00|14099.9|14098.9|14102.5|14101|14105.3|14104|14099.6|14098.4|691
1622736600000|2021-06-03 16:10:00|14102.1|14101.2|14104.2|14102.7|14105.1|14104|14100.4|14099.3|699
1622736900000|2021-06-03 16:15:00|14103.7|14102.8|14101.5|14100.6|14105.4|14104.5|14100.4|14099.1|675
1622737200000|2021-06-03 16:20:00|14101.6|14100.7|14100|14099.1|14102.6|14101.7|14099.2|14098.2|586
1622737500000|2021-06-03 16:25:00|14100.3|14099.4|14103.3|14102.4|14104.3|14103.4|14099.7|14098.8|450
1622737800000|2021-06-03 16:30:00|14103.4|14102.5|14103.4|14102.5|14104.3|14103.4|14100.1|14099.1|610
1622738100000|2021-06-03 16:35:00|14103.3|14102.4|14104.4|14103.5|14105.6|14104.2|14103|14101.9|487
1622738400000|2021-06-03 16:40:00|14104.5|14103.6|14103|14102.1|14105.9|14104.6|14102.9|14102|500
1622738700000|2021-06-03 16:45:00|14103.2|14102.3|14104.4|14103.5|14104.9|14104|14101.8|14100.7|419
1622739000000|2021-06-03 16:50:00|14104.3|14103.4|14100.2|14099.3|14104.5|14103.6|14099.8|14098.9|422
1622739300000|2021-06-03 16:55:00|14100.1|14099.2|14099.3|14098.4|14101.2|14100.1|14096.8|14095.9|558
1622739600000|2021-06-03 17:00:00|14099.2|14098.3|14098.7|14097.8|14099.5|14098.6|14096|14095.1|569
1622739900000|2021-06-03 17:05:00|14098.8|14097.9|14095.9|14095|14100.2|14099.1|14093.4|14092.5|431
1622740200000|2021-06-03 17:10:00|14095.8|14094.9|14097.8|14096.9|14099.3|14098.4|14095.8|14094.8|616
1622740500000|2021-06-03 17:15:00|14097.9|14097|14095.9|14095|14098.3|14097.4|14095.6|14094.7|424
1622740800000|2021-06-03 17:20:00|14095.8|14094.9|14098|14097.1|14098.3|14097.4|14095.1|14094.2|347
1622741100000|2021-06-03 17:25:00|14097.9|14097|14096.4|14095.5|14098.3|14097.4|14093.3|14092.4|450
1622741400000|2021-06-03 17:30:00|14096.1|14095.2|14097.2|14096.3|14098|14097.1|14094.9|14094|394
1622741700000|2021-06-03 17:35:00|14097.1|14096.2|14096|14095.1|14097.2|14096.3|14096|14095.1|311
1622742000000|2021-06-03 17:40:00|14096.2|14095.3|14093.9|14093|14096.2|14095.3|14093.2|14092.3|432
1622742300000|2021-06-03 17:45:00|14094|14093.1|14094.1|14093.2|14098|14097.1|14093.6|14092.7|474
1622742600000|2021-06-03 17:50:00|14094|14093.1|14089.2|14088.3|14094.4|14093.5|14086.8|14085.9|543
1622742900000|2021-06-03 17:55:00|14089.1|14088.2|14092.3|14091.4|14092.3|14091.4|14087.8|14086.9|334
1622743200000|2021-06-03 18:00:00|14092.2|14091.3|14092.2|14091.3|14093.2|14092.3|14091|14089.9|450
1622743500000|2021-06-03 18:05:00|14092.1|14091.2|14096.2|14095.3|14097.9|14097|14092.1|14091.1|379
1622743800000|2021-06-03 18:10:00|14096.3|14095.4|14097.1|14096.2|14097.7|14096.8|14095.8|14094.9|309
1622744100000|2021-06-03 18:15:00|14097|14096.1|14096.5|14095.6|14097|14096.1|14094.6|14093.7|321
1622744400000|2021-06-03 18:20:00|14096.4|14095.5|14094.1|14093.2|14097.4|14096.5|14094|14093.1|373
1622744700000|2021-06-03 18:25:00|14094.2|14093.3|14095.2|14094.3|14096.6|14095.7|14093.1|14092.2|522
1622745000000|2021-06-03 18:30:00|14095.1|14094.2|14096.6|14095.7|14097|14096.1|14093.6|14092.7|369
1622745300000|2021-06-03 18:35:00|14096.7|14095.8|14096.8|14095.9|14098|14097.1|14095.4|14094.5|414
1622745600000|2021-06-03 18:40:00|14096.9|14096|14095.9|14095|14097.2|14096.3|14095.5|14094.6|310
1622745900000|2021-06-03 18:45:00|14096|14095.1|14097.7|14096.8|14098.9|14098|14096|14095.1|320
1622746200000|2021-06-03 18:50:00|14097.6|14096.7|14096.7|14095.8|14097.8|14096.9|14096.1|14095.2|354
1622746500000|2021-06-03 18:55:00|14096.6|14095.7|14096.3|14095.4|14100|14099.1|14095.4|14094.5|425
1622746800000|2021-06-03 19:00:00|14096.5|14095.6|14098.4|14096.9|14099.3|14098|14096.5|14095.6|425
1622747100000|2021-06-03 19:05:00|14098|14097.1|14099.4|14097.9|14099.4|14098.1|14097|14095.7|371
1622747400000|2021-06-03 19:10:00|14099.3|14097.8|14098.9|14097.4|14099.3|14098.3|14097.8|14096.7|279
1622747700000|2021-06-03 19:15:00|14099|14098|14100.2|14098.7|14100.3|14099.4|14098.6|14097.7|228
1622748000000|2021-06-03 19:20:00|14100.1|14098.6|14102.5|14101|14102.5|14101|14099.1|14098|340
1622748300000|2021-06-03 19:25:00|14102.4|14100.9|14102|14101.1|14102.6|14101.7|14100.9|14099.7|321
1622748600000|2021-06-03 19:30:00|14101.9|14101|14104.3|14103.4|14104.4|14103.5|14100.7|14099.6|273
1622748900000|2021-06-03 19:35:00|14104.2|14103.3|14105.8|14104.9|14106.1|14105.2|14103.5|14102.6|336
1622749200000|2021-06-03 19:40:00|14105.7|14104.8|14106.1|14105.2|14107.5|14106.6|14104.6|14103.7|369
1622749500000|2021-06-03 19:45:00|14106|14105.1|14105.9|14105|14106.3|14105.2|14104.6|14103.7|432
1622749800000|2021-06-03 19:50:00|14106|14105.1|14105.9|14105|14107.8|14106.9|14105.4|14104.5|457
1622750100000|2021-06-03 19:55:00|14106|14105.1|14107.8|14106.9|14108.6|14107.7|14106|14104.8|553
1622750400000|2021-06-03 20:00:00|14107.7|14106.8|14104.1|14103.2|14108|14106.8|14103.5|14102.6|363
1622750700000|2021-06-03 20:05:00|14104.2|14103.3|14106.8|14105.9|14108|14106.9|14104.1|14103.2|406
1622751000000|2021-06-03 20:10:00|14106.9|14106|14107.3|14106.4|14108.4|14107.3|14106.2|14105.3|355
1622751300000|2021-06-03 20:15:00|14107.4|14106.5|14107.7|14106.8|14108|14106.8|14106.4|14105.2|232
1622751600000|2021-06-03 20:20:00|14107.6|14106.7|14106.5|14105.6|14107.8|14106.8|14106.1|14105|172
1622751900000|2021-06-03 20:25:00|14106.4|14105.5|14105.6|14104.7|14107.1|14105.8|14105.4|14104.5|167
1622752200000|2021-06-03 20:30:00|14105.7|14104.8|14108.3|14106.8|14108.5|14107.3|14105.6|14104.4|153
1622752500000|2021-06-03 20:35:00|14108.2|14106.7|14106.2|14105.3|14108.5|14107.2|14105.9|14104.6|165
1622752800000|2021-06-03 20:40:00|14106.1|14105.2|14106.3|14104.8|14106.4|14105.2|14105.2|14104.3|116
1622753100000|2021-06-03 20:45:00|14106.2|14104.7|14106.2|14104.7|14106.5|14105.2|14105.6|14104.3|165
1622753400000|2021-06-03 20:50:00|14106.3|14104.8|14108.1|14106.6|14108.3|14107.1|14106.1|14104.6|277
1622753700000|2021-06-03 20:55:00|14108.3|14106.8|14109.7|14102.9|14116.1|14108.5|14105.3|14099.2|553
1622754000000|2021-06-03 21:00:00|14109.6|14102.3|14107.4|14097.4|14111.4|14102.3|14106.9|14096.9|65
1622754300000|2021-06-03 21:05:00|14107.6|14097.8|14105.8|14098.1|14109.9|14100.8|14103.9|14093.9|552
1622754600000|2021-06-03 21:10:00|14106.4|14097.9|14105.9|14096.3|14110.1|14103.8|14103.9|14096.3|342
1622754900000|2021-06-03 21:15:00|14106.6|14096.6|14105.9|14097.9|14107.4|14100.7|14101.3|14096.6|199
1622755200000|2021-06-03 21:20:00|14105.8|14098.1|14106.1|14097.2|14107.1|14101.4|14102.9|14097.1|120
1622755500000|2021-06-03 21:25:00|14105.4|14098.2|14109|14099|14109.8|14101.6|14101.8|14097|156
1622755800000|2021-06-03 21:30:00|14109.2|14099.2|14107.2|14098.2|14111.7|14101.7|14103.6|14096.9|352
1622756100000|2021-06-03 21:35:00|14107.4|14098.8|14107.7|14098.2|14109.5|14102.8|14104.1|14097.9|160
1622756400000|2021-06-03 21:40:00|14107.8|14098|14103.7|14100.4|14108.3|14101.4|14102.7|14096.8|135
1622756700000|2021-06-03 21:45:00|14106.5|14100.5|14107.4|14101.3|14110|14103.5|14102.8|14097.5|218
1622757000000|2021-06-03 21:50:00|14109.1|14099.9|14107.5|14101.6|14111.4|14102.5|14103.1|14097.4|502
1622757300000|2021-06-03 21:55:00|14107.9|14101.2|14106.5|14101|14111.6|14104.3|14105.6|14097.9|507
1622757600000|2021-06-03 22:00:00|14107.4|14100.3|14107.8|14102.8|14113.1|14104.6|14106.6|14100.1|1379
1622757900000|2021-06-03 22:05:00|14106.6|14102.7|14108|14105.7|14109.3|14106.2|14106|14101.1|582
1622758200000|2021-06-03 22:10:00|14107.5|14105.8|14106.9|14104.7|14108.4|14106|14106.3|14104.3|297
1622758500000|2021-06-03 22:15:00|14107|14104.5|14107.1|14105.6|14107.7|14105.9|14106.4|14104.3|218
1622758800000|2021-06-03 22:20:00|14107|14105.5|14106|14104.5|14107.8|14105.8|14105.7|14103.7|126
1622759100000|2021-06-03 22:25:00|14106.1|14104.6|14105.9|14104.4|14106.9|14104.7|14105.8|14103.7|130
1622759400000|2021-06-03 22:30:00|14106|14104.5|14107|14105.5|14107.5|14105.6|14105|14102.8|201
1622759700000|2021-06-03 22:35:00|14107.5|14105|14107.1|14105.6|14107.8|14105.8|14106.9|14104.6|82
1622760000000|2021-06-03 22:40:00|14107|14105.5|14108.4|14105.9|14108.8|14106.4|14106.9|14105.1|123
1622760300000|2021-06-03 22:45:00|14108.3|14106.3|14108.1|14106.6|14109.5|14106.9|14107.7|14105.8|230
1622760600000|2021-06-03 22:50:00|14108|14106.5|14109.7|14107.1|14110.3|14108|14108|14106.3|194
1622760900000|2021-06-03 22:55:00|14109.8|14107.2|14109.4|14107.9|14110.2|14108|14108.6|14106.2|170
1622761200000|2021-06-03 23:00:00|14108.9|14108|14109.1|14107.6|14110.8|14108.9|14108.9|14107.4|175
1622761500000|2021-06-03 23:05:00|14109.2|14107.7|14109.3|14107.8|14110.5|14108.3|14108.8|14107.3|171
1622761800000|2021-06-03 23:10:00|14109.2|14107.7|14109.1|14107.6|14109.5|14108.2|14108.9|14107.5|101
1622762100000|2021-06-03 23:15:00|14109|14107.5|14109.9|14108.4|14110.1|14108.6|14108.9|14107.5|109
1622762400000|2021-06-03 23:20:00|14109.8|14108.3|14109.2|14107.7|14109.9|14108.4|14109|14107.5|72
1622762700000|2021-06-03 23:25:00|14109.3|14107.8|14109.2|14107.7|14109.4|14108.2|14108.8|14107.6|105
1622763000000|2021-06-03 23:30:00|14109.3|14107.8|14110.2|14108.7|14110.4|14109.1|14109.2|14107.7|101
1622763300000|2021-06-03 23:35:00|14110.3|14108.8|14112.2|14110.7|14113.2|14111.7|14109|14107.5|157
1622763600000|2021-06-03 23:40:00|14112.1|14110.6|14111.1|14109.6|14112.4|14110.9|14111.1|14109.6|136
1622763900000|2021-06-03 23:45:00|14111.2|14109.7|14111.1|14109.6|14112.5|14111|14109.8|14108.4|239
1622764200000|2021-06-03 23:50:00|14111|14109.5|14110.6|14109.7|14111.2|14110|14110.5|14109.3|164
1622764500000|2021-06-03 23:55:00|14110.7|14109.8|14108.8|14107.3|14111|14109.8|14108.5|14107|175
1622764800000|2021-06-04 00:00:00|14108.5|14107|14102|14100.5|14109.1|14107.6|14100.2|14098.7|419
1622765100000|2021-06-04 00:05:00|14101.8|14100.3|14102.2|14100.7|14104.3|14103.1|14100.5|14099.5|457
1622765400000|2021-06-04 00:10:00|14102.3|14100.8|14100.1|14098.6|14103|14101.8|14098.6|14097.3|447
1622765700000|2021-06-04 00:15:00|14100.2|14098.7|14097.8|14096.3|14100.8|14099.7|14095.8|14094.3|419
1622766000000|2021-06-04 00:20:00|14097.9|14096.4|14104.5|14103|14104.5|14103|14097.8|14096.3|428
1622766300000|2021-06-04 00:25:00|14104.7|14103.2|14103.7|14102.2|14105.4|14103.9|14101.8|14100.4|401
1622766600000|2021-06-04 00:30:00|14103.5|14102|14100.3|14098.8|14103.7|14102.2|14098.6|14097.3|457
1622766900000|2021-06-04 00:35:00|14100.2|14098.7|14103.2|14101.7|14103.9|14102.4|14100|14098.5|421
1622767200000|2021-06-04 00:40:00|14103.3|14101.8|14102.1|14101.2|14103.7|14102.4|14101.5|14100.3|341
1622767500000|2021-06-04 00:45:00|14102.3|14100.8|14105.3|14103.8|14105.4|14103.9|14100.6|14099.4|433
1622767800000|2021-06-04 00:50:00|14105.2|14103.7|14102|14100.5|14107.3|14105.8|14101.8|14100.4|630
1622768100000|2021-06-04 00:55:00|14101.9|14100.4|14105.2|14103.7|14106.5|14105.3|14101.3|14099.8|539
1622768400000|2021-06-04 01:00:00|14105.1|14103.6|14109.2|14107.7|14110.1|14108.6|14103.6|14102.4|523
1622768700000|2021-06-04 01:05:00|14109.3|14107.8|14107.4|14105.9|14109.5|14108|14105.8|14104.5|402
1622769000000|2021-06-04 01:10:00|14107.5|14106|14109.4|14107.9|14111.3|14110.2|14107.5|14106|400
1622769300000|2021-06-04 01:15:00|14109.5|14108|14108.6|14107.1|14111.5|14110.3|14107.7|14106.7|431
1622769600000|2021-06-04 01:20:00|14108.5|14107|14108.2|14106.7|14110.9|14109.5|14107.9|14106.5|387
1622769900000|2021-06-04 01:25:00|14108.3|14106.8|14106.3|14104.8|14109.5|14108.4|14105.8|14104.6|294
1622770200000|2021-06-04 01:30:00|14106.4|14104.9|14106|14105.1|14107.6|14106.5|14104.8|14103.4|532
1622770500000|2021-06-04 01:35:00|14105.9|14105|14105.1|14103.6|14106.7|14105.3|14104|14102.5|510
1622770800000|2021-06-04 01:40:00|14104.9|14104|14105.3|14103.8|14106.4|14105.2|14103.3|14102.1|560
1622771100000|2021-06-04 01:45:00|14105.4|14103.9|14103.8|14102.9|14106.6|14105.3|14103.5|14102.3|448
1622771400000|2021-06-04 01:50:00|14103.7|14102.8|14100.9|14100|14104.2|14103.2|14099.8|14098.6|381
1622771700000|2021-06-04 01:55:00|14101|14100.1|14099.3|14097.8|14101.5|14100.6|14096.1|14095|780
1622772000000|2021-06-04 02:00:00|14099.2|14098.3|14098.2|14097.3|14100|14099.1|14096|14094.5|758
1622772300000|2021-06-04 02:05:00|14098.3|14097.4|14098|14096.5|14099.1|14097.9|14096.3|14095.2|531
1622772600000|2021-06-04 02:10:00|14098.1|14096.6|14098|14097.1|14098.9|14098|14096.7|14095.4|468
1622772900000|2021-06-04 02:15:00|14098.1|14097.2|14098.1|14097.2|14098.6|14097.5|14095.7|14094.7|497
1622773200000|2021-06-04 02:20:00|14098.3|14097.4|14101.3|14099.8|14102.7|14101.6|14098.1|14096.9|491
1622773500000|2021-06-04 02:25:00|14101.1|14099.6|14102.2|14101.3|14102.4|14101.5|14100.3|14099.2|433
1622773800000|2021-06-04 02:30:00|14102.4|14101.5|14101.7|14100.8|14104|14103.1|14100.7|14099.4|529
1622774100000|2021-06-04 02:35:00|14101.8|14100.9|14101.3|14100.4|14102.7|14101.5|14100.1|14098.9|382
1622774400000|2021-06-04 02:40:00|14101.2|14100.3|14101.2|14100.3|14102.6|14101.6|14100.5|14099.2|318
1622774700000|2021-06-04 02:45:00|14101.9|14100.4|14101.4|14100.5|14102.7|14101.4|14100|14098.9|378
1622775000000|2021-06-04 02:50:00|14101.3|14100.4|14101.9|14101|14102.8|14101.6|14100|14099.1|378
1622775300000|2021-06-04 02:55:00|14102|14101.1|14104.3|14103.4|14105.3|14104|14101.1|14099.8|523
1622775600000|2021-06-04 03:00:00|14104.2|14103.3|14105.2|14104.3|14106.3|14105|14103.5|14102.2|409
1622775900000|2021-06-04 03:05:00|14105.1|14104.2|14101.8|14100.3|14105.6|14104.5|14101.6|14100.1|344
1622776200000|2021-06-04 03:10:00|14101.9|14100.4|14102|14101.1|14102.6|14101.5|14100.9|14099.8|283
1622776500000|2021-06-04 03:15:00|14102.1|14101.2|14100|14099.1|14103.2|14102.1|14100|14099.1|368
1622776800000|2021-06-04 03:20:00|14100.1|14099.2|14100.4|14098.9|14100.6|14099.5|14098.7|14097.5|304
1622777100000|2021-06-04 03:25:00|14100|14099.1|14101.8|14100.3|14102.4|14101.1|14099.5|14098.3|373
1622777400000|2021-06-04 03:30:00|14102|14100.9|14101|14100.1|14102.3|14101.2|14099.9|14098.8|332
1622777700000|2021-06-04 03:35:00|14101.1|14100.2|14102.1|14100.6|14102.3|14101|14100.8|14099.6|207
1622778000000|2021-06-04 03:40:00|14102.2|14100.7|14103.2|14102.3|14103.5|14102.4|14100.8|14099.9|288
1622778300000|2021-06-04 03:45:00|14103.3|14102.4|14101.1|14100.2|14103.6|14102.4|14101|14099.8|264
1622778600000|2021-06-04 03:50:00|14101.4|14100.5|14100.5|14099|14102.6|14101.5|14099.8|14098.6|256
1622778900000|2021-06-04 03:55:00|14100.4|14098.9|14097.9|14096.4|14100.5|14099.3|14097.3|14096.2|316
1622779200000|2021-06-04 04:00:00|14097.5|14097|14095.7|14094.8|14098.3|14097.2|14092.3|14091.3|489
1622779500000|2021-06-04 04:05:00|14095.6|14094.7|14096.3|14094.8|14096.9|14095.7|14094.6|14093.3|346
1622779800000|2021-06-04 04:10:00|14096.4|14094.9|14094|14092.5|14097.1|14096|14092.4|14091.4|413
1622780100000|2021-06-04 04:15:00|14093.9|14092.4|14093.3|14091.8|14094.5|14093.4|14091.8|14090.8|379
1622780400000|2021-06-04 04:20:00|14093.2|14091.7|14092.1|14091.2|14094|14092.8|14091.7|14090.5|312
1622780700000|2021-06-04 04:25:00|14092|14091.1|14095.3|14093.8|14095.4|14094.1|14091|14089.6|365
1622781000000|2021-06-04 04:30:00|14095.4|14093.9|14095|14094.1|14096.5|14095.5|14093.7|14092.5|358
1622781300000|2021-06-04 04:35:00|14094.9|14094|14098.2|14097.3|14098.6|14097.6|14093.9|14092.8|437
1622781600000|2021-06-04 04:40:00|14098.3|14097.4|14097.1|14096.2|14098.3|14097.4|14096|14094.8|365
1622781900000|2021-06-04 04:45:00|14097.2|14096.3|14097.3|14095.8|14097.8|14096.5|14095.7|14094.5|243
1622782200000|2021-06-04 04:50:00|14097.4|14095.9|14094.1|14093.2|14098.1|14097.2|14093.6|14092.5|333
1622782500000|2021-06-04 04:55:00|14094.2|14093.3|14095.1|14094.2|14096.5|14095.2|14093.7|14092.6|312
1622782800000|2021-06-04 05:00:00|14095.2|14094.3|14095.1|14094.2|14096.4|14095.2|14094.5|14093.2|430
1622783100000|2021-06-04 05:05:00|14095.2|14094.3|14091.8|14090.3|14095.2|14094.3|14090.6|14089.4|490
1622783400000|2021-06-04 05:10:00|14091.9|14090.4|14089.4|14088.5|14091.9|14090.7|14087.8|14086.5|414
1622783700000|2021-06-04 05:15:00|14089.5|14088.6|14096.6|14095.7|14096.8|14095.9|14088.6|14087.1|476
1622784000000|2021-06-04 05:20:00|14096.5|14095.6|14094.9|14094|14096.6|14095.7|14092.9|14091.4|411
1622784300000|2021-06-04 05:25:00|14095|14094.1|14094.7|14093.2|14095.6|14094.3|14092.3|14091|506
1622784600000|2021-06-04 05:30:00|14094.6|14093.7|14096.7|14095.2|14097.9|14096.8|14093.6|14092.7|611
1622784900000|2021-06-04 05:35:00|14096.6|14095.1|14093.7|14092.8|14097.6|14096.7|14092.6|14091.6|519
1622785200000|2021-06-04 05:40:00|14093.6|14092.7|14091.4|14089.9|14094.5|14093.2|14090.3|14089.3|556
1622785500000|2021-06-04 05:45:00|14091.3|14089.8|14091.2|14089.7|14091.8|14090.3|14088.8|14087.3|501
1622785800000|2021-06-04 05:50:00|14091.1|14090.2|14086.4|14085.5|14091.5|14090.2|14086|14084.8|526
1622786100000|2021-06-04 05:55:00|14087.1|14085.6|14088.1|14086.6|14088.8|14087.3|14083.7|14082.6|535
1622786400000|2021-06-04 06:00:00|14087.5|14086|14089.3|14088.4|14092.5|14091|14085.8|14084.6|803
1622786700000|2021-06-04 06:05:00|14089.5|14088.6|14093.2|14091.7|14094.6|14093.7|14087.1|14085.8|698
1622787000000|2021-06-04 06:10:00|14092.8|14091.9|14094.9|14094|14096|14095.1|14091.1|14090|748
1622787300000|2021-06-04 06:15:00|14094.7|14093.8|14096.4|14095.5|14096.8|14095.9|14093.1|14092.2|584
1622787600000|2021-06-04 06:20:00|14096.5|14095.6|14094.1|14093.2|14097.3|14096.4|14092.8|14091.7|487
1622787900000|2021-06-04 06:25:00|14094.3|14093.4|14091.2|14090.3|14095.3|14094.4|14090.2|14089.1|474
1622788200000|2021-06-04 06:30:00|14091.1|14090.2|14092.6|14091.7|14097.4|14096.4|14091.1|14090.2|563
1622788500000|2021-06-04 06:35:00|14092.5|14091.6|14091|14090.1|14093.4|14092.2|14087.1|14085.9|750
1622788800000|2021-06-04 06:40:00|14090.9|14090|14100.1|14099.2|14101.6|14100.7|14090.8|14089.7|757
1622789100000|2021-06-04 06:45:00|14100.2|14099.3|14102.5|14101.6|14103.9|14102.7|14100.1|14099|770
1622789400000|2021-06-04 06:50:00|14102.6|14101.7|14105.3|14104.4|14105.3|14104.4|14100.9|14099.7|688
1622789700000|2021-06-04 06:55:00|14105.2|14104.3|14107.6|14106.7|14109.1|14108.2|14104|14102.9|696
1622790000000|2021-06-04 07:00:00|14107.3|14106.4|14103.3|14102.4|14111.5|14110.5|14101.7|14100.8|992
1622790300000|2021-06-04 07:05:00|14103.6|14102.1|14101.6|14100.1|14104.5|14103.4|14100.7|14099.8|717
1622790600000|2021-06-04 07:10:00|14101.7|14100.8|14105.1|14104.2|14107.4|14106.5|14100.9|14099.8|686
1622790900000|2021-06-04 07:15:00|14105.2|14104.3|14107.8|14106.9|14110.6|14109.7|14105.1|14104.2|731
1622791200000|2021-06-04 07:20:00|14107.7|14106.8|14108.4|14107.5|14110.3|14109.3|14104.9|14104|649
1622791500000|2021-06-04 07:25:00|14108.2|14107.3|14103.4|14102.5|14109.2|14108.3|14099.6|14098.7|716
1622791800000|2021-06-04 07:30:00|14103.3|14102.4|14104.7|14103.8|14107.3|14106.1|14103|14102.1|772
1622792100000|2021-06-04 07:35:00|14104.6|14103.7|14110.3|14109.4|14112.6|14111.7|14104.6|14103.4|647
1622792400000|2021-06-04 07:40:00|14110.2|14109.3|14110.1|14109.2|14112.6|14111.7|14107.5|14106.6|598
1622792700000|2021-06-04 07:45:00|14110.2|14109.3|14110.8|14109.9|14111.9|14111|14109.3|14108.4|549
1622793000000|2021-06-04 07:50:00|14110.9|14110|14115.1|14114.2|14117.2|14116.3|14110.6|14109.7|817
1622793300000|2021-06-04 07:55:00|14115|14114.1|14116|14114.5|14117.8|14116.6|14114.7|14113.6|658
1622793600000|2021-06-04 08:00:00|14115.9|14114.4|14119.8|14118.3|14119.8|14118.6|14114.1|14112.8|728
1622793900000|2021-06-04 08:05:00|14119.7|14118.2|14114.8|14113.9|14119.7|14118.5|14111.6|14110.5|658
1622794200000|2021-06-04 08:10:00|14114.1|14113.2|14119.1|14118.2|14119.4|14118.5|14113|14112.1|527
1622794500000|2021-06-04 08:15:00|14119|14118.1|14118.3|14117.4|14121.9|14121|14117.4|14116.1|760
1622794800000|2021-06-04 08:20:00|14118.2|14117.3|14121.8|14120.9|14124.4|14123.1|14117.8|14116.9|644
1622795100000|2021-06-04 08:25:00|14121.7|14120.8|14116.5|14114.3|14122|14121.1|14114.9|14113.8|661
1622795400000|2021-06-04 08:30:00|14116.2|14114.7|14117.7|14116.8|14118.4|14117.5|14114.9|14113.8|689
1622795700000|2021-06-04 08:35:00|14118.5|14117|14125.9|14125|14126.9|14125.4|14117.5|14116.3|873
1622796000000|2021-06-04 08:40:00|14126|14125.1|14122.7|14121.8|14126.7|14125.8|14122.6|14121.4|716
1622796300000|2021-06-04 08:45:00|14122.8|14121.9|14128.9|14128|14129.4|14128.2|14122.4|14121.5|695
1622796600000|2021-06-04 08:50:00|14129.2|14127.7|14127.4|14126.5|14132.4|14131.4|14124.8|14123.7|828
1622796900000|2021-06-04 08:55:00|14127.5|14126.6|14127.6|14126.7|14128.8|14127.9|14125.2|14123.8|721
1622797200000|2021-06-04 09:00:00|14127.7|14126.8|14122.8|14121.9|14128.8|14127.8|14121.8|14120.5|557
1622797500000|2021-06-04 09:05:00|14122.9|14122|14122.6|14121.7|14124.5|14123.2|14121.5|14120.6|442
1622797800000|2021-06-04 09:10:00|14122.7|14121.8|14123.9|14123|14126.5|14125.1|14121.5|14120.3|570
1622798100000|2021-06-04 09:15:00|14123.8|14122.9|14124.4|14122.9|14125.5|14124.1|14121.8|14120.6|538
1622798400000|2021-06-04 09:20:00|14124.3|14122.8|14122.6|14121.7|14125.4|14124.1|14122.1|14120.7|638
1622798700000|2021-06-04 09:25:00|14122.7|14121.8|14125.7|14124.8|14126.4|14125.5|14121.8|14120.7|585
1622799000000|2021-06-04 09:30:00|14125.8|14124.9|14122.5|14121.6|14126.1|14125.1|14122|14120.9|515
1622799300000|2021-06-04 09:35:00|14122.6|14121.7|14124.4|14122.9|14125.6|14124.4|14122.1|14121|573
1622799600000|2021-06-04 09:40:00|14124.3|14122.8|14127.1|14125.6|14127.4|14126.5|14123.7|14122.6|539
1622799900000|2021-06-04 09:45:00|14127.2|14125.7|14128|14127.1|14128.7|14127.7|14125.7|14124.4|601
1622800200000|2021-06-04 09:50:00|14127.8|14126.9|14127.4|14126.5|14129.7|14128.5|14126.4|14125.5|513
1622800500000|2021-06-04 09:55:00|14127.5|14126.6|14127.7|14126.8|14131.3|14130.4|14127.3|14126.2|515
1622800800000|2021-06-04 10:00:00|14127.8|14126.9|14128.2|14127.3|14130.2|14129.2|14127.6|14126.3|551
1622801100000|2021-06-04 10:05:00|14128.3|14127.4|14127.2|14125.7|14129.1|14127.9|14126.6|14125.4|535
1622801400000|2021-06-04 10:10:00|14126.9|14125.4|14125.9|14125|14128.3|14127.1|14125.2|14124.3|453
1622801700000|2021-06-04 10:15:00|14125.8|14124.9|14119.8|14118.9|14126.3|14125|14119.8|14118.9|486
1622802000000|2021-06-04 10:20:00|14120|14119.1|14123.4|14122.5|14124.9|14124|14119.7|14118.8|467
1622802300000|2021-06-04 10:25:00|14123.3|14122.4|14120.9|14120|14124.4|14123.1|14120.9|14120|391
1622802600000|2021-06-04 10:30:00|14121|14120.1|14121|14120.1|14121.7|14120.5|14117.2|14116.3|738
1622802900000|2021-06-04 10:35:00|14120.9|14120|14121.2|14120.3|14123.1|14122.1|14119.7|14118.8|478
1622803200000|2021-06-04 10:40:00|14121.3|14120.4|14122.2|14120.7|14123.1|14121.9|14120.4|14119.5|480
1622803500000|2021-06-04 10:45:00|14121.9|14121|14118.4|14116.9|14122|14121.1|14117.2|14116.1|605
1622803800000|2021-06-04 10:50:00|14118.5|14117.6|14121.8|14120.9|14122.8|14121.9|14118.2|14117.1|617
1622804100000|2021-06-04 10:55:00|14121.9|14121|14119|14117.5|14122.9|14122|14116.8|14115.6|672
1622804400000|2021-06-04 11:00:00|14118.7|14117.2|14123|14121.5|14123.1|14121.9|14117.9|14116.7|573
1622804700000|2021-06-04 11:05:00|14122.3|14121.4|14118.3|14117.4|14124|14123.1|14117.7|14116.8|715
1622805000000|2021-06-04 11:10:00|14118.2|14117.3|14121.5|14120.6|14122.8|14121.6|14117.9|14117|488
1622805300000|2021-06-04 11:15:00|14121.7|14120.8|14118|14117.1|14122.1|14121|14116.1|14115.1|537
1622805600000|2021-06-04 11:20:00|14118.1|14117.2|14124.1|14123.2|14125.1|14124|14117.6|14116.7|493
1622805900000|2021-06-04 11:25:00|14124|14123.1|14126.3|14125.4|14128.2|14126.9|14123|14122.1|551
1622806200000|2021-06-04 11:30:00|14126.7|14125.8|14124.5|14123.6|14128.1|14126.8|14123.9|14123|592
1622806500000|2021-06-04 11:35:00|14124.4|14123.5|14123.1|14122.2|14128.5|14127.3|14122.8|14121.9|561
1622806800000|2021-06-04 11:40:00|14123.2|14122.3|14121|14120.1|14124.6|14123.7|14117.3|14116.4|635
1622807100000|2021-06-04 11:45:00|14120.9|14120|14125.2|14123.7|14125.2|14124.1|14119.8|14118.9|522
1622807400000|2021-06-04 11:50:00|14125|14123.5|14127|14126.1|14129.1|14127.9|14123.9|14122.9|641
1622807700000|2021-06-04 11:55:00|14126.9|14126|14131.2|14129.7|14132.3|14131.1|14125.3|14124.4|727
1622808000000|2021-06-04 12:00:00|14131.3|14129.8|14137.8|14136.9|14139.3|14137.8|14130.4|14129.5|921
1622808300000|2021-06-04 12:05:00|14137.7|14136.8|14136.8|14135.9|14142.4|14141.5|14136.3|14135.4|813
1622808600000|2021-06-04 12:10:00|14136.7|14135.8|14141.6|14140.1|14141.6|14140.4|14136.7|14135.8|771
1622808900000|2021-06-04 12:15:00|14141.4|14139.9|14140.8|14139.9|14146.1|14145.1|14140.6|14139.7|784
1622809200000|2021-06-04 12:20:00|14141.1|14140.2|14141.3|14140.4|14142.8|14141.7|14138.5|14137.6|764
1622809500000|2021-06-04 12:25:00|14141.6|14140.7|14139.8|14136.5|14143|14142.1|14133.4|14130.6|989
1622809800000|2021-06-04 12:30:00|14139.6|14137.1|14174.6|14173.1|14179.8|14178.3|14139|14135.6|2339
1622810100000|2021-06-04 12:35:00|14174.8|14173.3|14162.3|14160.8|14175|14173.5|14160.1|14158.6|2001
1622810400000|2021-06-04 12:40:00|14162.4|14161.5|14170.4|14168.9|14171.5|14170|14155.3|14153.8|1690
1622810700000|2021-06-04 12:45:00|14170.3|14168.8|14169.1|14168.2|14173.6|14172.4|14163.8|14162.6|1626
1622811000000|2021-06-04 12:50:00|14168.9|14168|14176.3|14175.4|14178.9|14178|14165.5|14164.6|1415
1622811300000|2021-06-04 12:55:00|14176.2|14175.3|14179.3|14178.4|14186.6|14185.1|14176.2|14175.3|1466
1622811600000|2021-06-04 13:00:00|14179.4|14177.9|14185.6|14184.7|14189.8|14188.7|14177.4|14176.5|1266
1622811900000|2021-06-04 13:05:00|14185.7|14184.8|14181.7|14180.8|14185.8|14184.9|14180.3|14179.2|1214
1622812200000|2021-06-04 13:10:00|14181.8|14180.9|14182.5|14181.6|14185.4|14184.5|14179.5|14178.6|1085
1622812500000|2021-06-04 13:15:00|14182.6|14181.7|14191.5|14190.6|14192|14191.1|14182.6|14181.7|977
1622812800000|2021-06-04 13:20:00|14191.2|14190.3|14192.7|14191.2|14195.3|14194.4|14191.2|14190.1|899
1622813100000|2021-06-04 13:25:00|14192.4|14191.5|14194.7|14193.2|14200.1|14199.2|14192.4|14191.5|651
1622813400000|2021-06-04 13:30:00|14194.9|14194|14197.4|14196.5|14200.5|14199.6|14193.3|14192.4|723
1622813700000|2021-06-04 13:35:00|14197.5|14196.6|14199.5|14198.6|14200.6|14199.7|14196.9|14196|658
1622814000000|2021-06-04 13:40:00|14199.6|14198.7|14198.5|14197.6|14200.5|14199.6|14193.1|14192.2|635
1622814300000|2021-06-04 13:45:00|14198.6|14197.7|14196.6|14195.7|14200|14199.1|14194.2|14193.3|796
1622814600000|2021-06-04 13:50:00|14196.5|14195.6|14194|14193.1|14201|14200.1|14193.5|14192.6|970
1622814900000|2021-06-04 13:55:00|14194.1|14193.2|14189|14186.4|14194.6|14193.7|14183.8|14180.1|1233
1622815200000|2021-06-04 14:00:00|14188.9|14187.2|14185.6|14184.7|14193.7|14192.8|14185.1|14184|1208
1622815500000|2021-06-04 14:05:00|14185.4|14184.5|14188.3|14187.4|14193.4|14192.1|14185|14183.8|1025
1622815800000|2021-06-04 14:10:00|14188.4|14187.5|14185.5|14184.6|14189.6|14188.4|14185.1|14184.1|820
1622816100000|2021-06-04 14:15:00|14185.6|14184.7|14187.9|14187|14189.2|14188.3|14182|14181.1|863
1622816400000|2021-06-04 14:20:00|14188.1|14187.2|14187.9|14187|14188.8|14187.9|14183.4|14182.5|809
1622816700000|2021-06-04 14:25:00|14188.2|14187.3|14184.2|14183.3|14189.1|14188.2|14183.6|14182.7|826
1622817000000|2021-06-04 14:30:00|14184.1|14183.2|14192.1|14191.2|14193.2|14192.3|14183.5|14182.6|892
1622817300000|2021-06-04 14:35:00|14192|14191.1|14189.8|14188.9|14194.4|14193.5|14189.5|14188.6|747
1622817600000|2021-06-04 14:40:00|14189.9|14189|14183.7|14182.8|14190.8|14189.9|14180|14179.1|829
1622817900000|2021-06-04 14:45:00|14183.6|14182.7|14184.8|14183.9|14186.2|14185.3|14179.6|14178.7|848
1622818200000|2021-06-04 14:50:00|14184.9|14184|14167.8|14166.9|14187.3|14186.4|14166.8|14165.9|1190
1622818500000|2021-06-04 14:55:00|14167.7|14166.8|14171.8|14170.9|14174.9|14174|14166.9|14166|1243
1622818800000|2021-06-04 15:00:00|14171.7|14170.8|14173|14172.1|14176|14175.1|14169.9|14169|935
1622819100000|2021-06-04 15:05:00|14172.9|14172|14168.9|14168|14175.1|14174.1|14168.5|14167.6|734
1622819400000|2021-06-04 15:10:00|14169.3|14168.4|14177.8|14176.9|14177.9|14177|14168.5|14167.6|759
1622819700000|2021-06-04 15:15:00|14177.9|14177|14174.9|14174|14179|14178.1|14173.2|14172.3|675
1622820000000|2021-06-04 15:20:00|14174.8|14173.9|14168.7|14167.8|14176.2|14175.3|14168.2|14167.3|632
1622820300000|2021-06-04 15:25:00|14168.8|14167.9|14168.5|14167.6|14170|14169.1|14166.6|14165.7|587
1622820600000|2021-06-04 15:30:00|14168.7|14167.8|14168.5|14167.6|14172.1|14171.2|14167.3|14166.4|780
1622820900000|2021-06-04 15:35:00|14168.6|14167.7|14168.9|14168|14171.9|14171|14166|14165.1|784
1622821200000|2021-06-04 15:40:00|14169|14168.1|14169.6|14168.7|14170.7|14169.8|14167.3|14166.4|642
1622821500000|2021-06-04 15:45:00|14169.7|14168.8|14171.7|14170.8|14172.4|14171.5|14168.4|14167.5|582
1622821800000|2021-06-04 15:50:00|14171.6|14170.7|14170.9|14170|14172.9|14172|14169.3|14168.3|499
1622822100000|2021-06-04 15:55:00|14171|14170.1|14174.1|14173.2|14176.3|14175.4|14170.3|14169.4|526
1622822400000|2021-06-04 16:00:00|14174|14173.1|14172.7|14171.8|14176.1|14175.2|14170.5|14169.6|591
1622822700000|2021-06-04 16:05:00|14172.8|14171.9|14171.8|14170.9|14174.9|14174|14170.4|14169.5|540
1622823000000|2021-06-04 16:10:00|14171.9|14171|14173.6|14172.7|14175.1|14174.1|14171.1|14170.2|523
1622823300000|2021-06-04 16:15:00|14173.7|14172.8|14172.5|14171.6|14174.4|14173.5|14171.7|14170.8|525
1622823600000|2021-06-04 16:20:00|14172.6|14171.7|14172.7|14171.8|14173.8|14172.9|14171.6|14170.7|399
1622823900000|2021-06-04 16:25:00|14172.6|14171.7|14170.7|14169.8|14173.9|14173|14169.8|14168.7|397
1622824200000|2021-06-04 16:30:00|14170.6|14169.7|14165.4|14164.5|14170.7|14169.8|14165.2|14163.7|468
1622824500000|2021-06-04 16:35:00|14165.5|14164.6|14163.8|14162.9|14166|14165.1|14161.6|14160.7|433
1622824800000|2021-06-04 16:40:00|14163.7|14162.8|14167.4|14166.5|14168|14167.1|14163.6|14162.7|424
1622825100000|2021-06-04 16:45:00|14167.3|14166.4|14167.8|14166.9|14168.6|14167.7|14166.7|14165.8|414
1622825400000|2021-06-04 16:50:00|14167.9|14167|14166|14165.1|14168|14167.1|14165.7|14164.8|433
1622825700000|2021-06-04 16:55:00|14166.1|14165.2|14164|14163.1|14166.1|14165.2|14163.8|14162.9|409
1622826000000|2021-06-04 17:00:00|14163.9|14163|14163.6|14162.7|14165.5|14164.6|14161.4|14160.5|466
1622826300000|2021-06-04 17:05:00|14163.7|14162.8|14162.1|14161.2|14164.1|14163.2|14161.4|14160.5|327
1622826600000|2021-06-04 17:10:00|14162|14161.1|14162.5|14161.6|14164.8|14163.9|14161.7|14160.8|390
1622826900000|2021-06-04 17:15:00|14162.4|14161.5|14161.7|14160.8|14163.4|14162.5|14160.9|14160|342
1622827200000|2021-06-04 17:20:00|14161.9|14161|14162.9|14162|14163.6|14162.7|14160.1|14159.2|432
1622827500000|2021-06-04 17:25:00|14162.8|14161.9|14160.7|14159.8|14163.1|14162.2|14159.9|14159|374
1622827800000|2021-06-04 17:30:00|14160.6|14159.7|14161|14160.1|14162|14161.1|14159.6|14158.7|369
1622828100000|2021-06-04 17:35:00|14160.9|14160|14162.7|14161.8|14164.1|14162.9|14160.9|14160|339
1622828400000|2021-06-04 17:40:00|14162.9|14162|14164.2|14163.3|14164.7|14163.8|14161.7|14160.8|389
1622828700000|2021-06-04 17:45:00|14164.1|14163.2|14164.1|14163.2|14165.4|14164.2|14163.6|14162.7|339
1622829000000|2021-06-04 17:50:00|14164.2|14163.3|14162|14161.1|14164.3|14163.4|14161.9|14161|265
1622829300000|2021-06-04 17:55:00|14162.1|14161.2|14162.8|14161.9|14162.9|14162|14161.1|14160.2|323
1622829600000|2021-06-04 18:00:00|14162.9|14162|14162.7|14161.8|14163.4|14162.5|14161.4|14160.5|299
1622829900000|2021-06-04 18:05:00|14162.6|14161.7|14162.7|14161.8|14165.3|14164.1|14162.4|14161.5|280
1622830200000|2021-06-04 18:10:00|14162.8|14161.9|14158.8|14157.9|14162.8|14161.9|14158.5|14157.6|293
1622830500000|2021-06-04 18:15:00|14158.7|14157.8|14156.8|14155.9|14159.9|14159|14156.6|14155.7|385
1622830800000|2021-06-04 18:20:00|14156.7|14155.8|14157.7|14156.8|14158.7|14157.8|14155.6|14154.7|390
1622831100000|2021-06-04 18:25:00|14157.8|14156.9|14158|14157.1|14159.3|14158.4|14157.7|14156.5|342
1622831400000|2021-06-04 18:30:00|14158.2|14157.3|14159.8|14158.9|14160.4|14159.5|14158.1|14157.2|369
1622831700000|2021-06-04 18:35:00|14159.7|14158.8|14160.8|14159.9|14162|14161.1|14159.1|14158.2|343
1622832000000|2021-06-04 18:40:00|14160.9|14160|14159.5|14158.6|14161|14160.1|14158|14157.1|358
1622832300000|2021-06-04 18:45:00|14159.6|14158.7|14158.9|14158|14159.6|14158.7|14156.6|14155.7|258
1622832600000|2021-06-04 18:50:00|14158.8|14157.9|14160.9|14160|14161.3|14160.4|14158.3|14157.4|341
1622832900000|2021-06-04 18:55:00|14160.8|14159.9|14162.2|14161.3|14162.4|14161.5|14158.5|14157.6|395
1622833200000|2021-06-04 19:00:00|14162.1|14161.2|14163.3|14162.4|14163.9|14163|14160.6|14159.7|395
1622833500000|2021-06-04 19:05:00|14163.2|14162.3|14162.9|14162|14164.4|14163.1|14161.9|14160.7|285
1622833800000|2021-06-04 19:10:00|14162.8|14161.9|14163.9|14163|14165.2|14164.1|14162.8|14161.9|260
1622834100000|2021-06-04 19:15:00|14163.8|14162.9|14162.8|14161.9|14164.5|14163.2|14161.6|14160.7|243
1622834400000|2021-06-04 19:20:00|14162.9|14162|14161.2|14160.3|14162.9|14162|14160.6|14159.5|326
1622834700000|2021-06-04 19:25:00|14161|14160.1|14161.6|14160.7|14162.2|14161|14160|14159.1|378
1622835000000|2021-06-04 19:30:00|14161.5|14160.6|14161.5|14160.6|14162.3|14161.2|14161|14160.1|295
1622835300000|2021-06-04 19:35:00|14161.6|14160.7|14159.9|14159|14162.5|14161.2|14159.5|14158.6|327
1622835600000|2021-06-04 19:40:00|14160|14159.1|14162.9|14162|14163.3|14162.2|14160|14159.1|288
1622835900000|2021-06-04 19:45:00|14162.8|14161.9|14163.8|14162.9|14164.9|14164|14162.8|14161.8|326
1622836200000|2021-06-04 19:50:00|14164.1|14162.6|14166.1|14164.6|14166.6|14165.7|14163.8|14162.6|296
1622836500000|2021-06-04 19:55:00|14165.6|14164.7|14167.1|14166.2|14167.4|14166.3|14165.2|14163.9|570
1622836800000|2021-06-04 20:00:00|14167|14166.1|14165.1|14164.2|14168.2|14166.9|14165|14163.8|464
1622837100000|2021-06-04 20:05:00|14165|14164.1|14164.8|14163.3|14165.3|14164.1|14163.9|14162.4|194
1622837400000|2021-06-04 20:10:00|14164.9|14163.4|14166|14165.1|14166.5|14165.3|14163.6|14162.3|204
1622837700000|2021-06-04 20:15:00|14166.1|14165.2|14164.2|14162.7|14166.4|14165.2|14163.9|14162.6|182
1622838000000|2021-06-04 20:20:00|14164.1|14162.6|14165.3|14163.8|14165.5|14164.3|14163.8|14162.5|134
1622838300000|2021-06-04 20:25:00|14165.4|14163.9|14164.6|14163.7|14165.4|14164.2|14163.8|14162.6|161
1622838600000|2021-06-04 20:30:00|14164.9|14163.4|14166.1|14165.2|14166.5|14165.3|14164.2|14162.8|228
1622838900000|2021-06-04 20:35:00|14166.4|14164.9|14166.3|14164.8|14167.4|14166.4|14165.6|14164.1|121
1622839200000|2021-06-04 20:40:00|14166.2|14164.7|14167.3|14165.8|14167.9|14166.4|14165.8|14164.3|113
1622839500000|2021-06-04 20:45:00|14167.4|14166.5|14164.8|14163.3|14167.5|14166.6|14164.3|14162.8|191
1622839800000|2021-06-04 20:50:00|14164.5|14163|14166|14164.5|14168.5|14167|14164.5|14163|390
1622840100000|2021-06-04 20:55:00|14165.9|14164.4|14161.7|14154.3|14169.3|14165.4|14157.7|14147.7|372
1623009600000|2021-06-06 20:00:00|14161|14141|14167.8|14147.8|14167.8|14147.8|14155|14138.7|4
1623009900000|2021-06-06 20:05:00|14157.2|14139.5|14155|14138.7|14157.2|14139.5|14155|14138.7|2
1623010200000|2021-06-06 20:10:00|14157.2|14139.5|14157.2|14139.5|14157.2|14139.5|14157.2|14139.5|1
1623010800000|2021-06-06 20:20:00|14167.8|14147.8|14162.1|14147.9|14167.8|14147.9|14162.1|14147.8|2
1623011100000|2021-06-06 20:25:00|14161|14141|14161.1|14141.1|14161.1|14141.1|14161|14141|2
1623011400000|2021-06-06 20:30:00|14155|14138.7|14155|14138.7|14155|14138.7|14155|14138.7|1
1623012300000|2021-06-06 20:45:00|14157.9|14140.2|14155.4|14139.3|14160.5|14141.5|14155|14138.7|27
1623012600000|2021-06-06 20:50:00|14156.4|14140.1|14160.5|14141.5|14160.5|14141.5|14155|14138.7|32
1623012900000|2021-06-06 20:55:00|14155|14138.7|14157.2|14141.1|14160.5|14141.5|14155|14138.7|36
1623013200000|2021-06-06 21:00:00|14161|14141|14159.6|14153.1|14164.4|14153.9|14155|14138.7|88
1623013500000|2021-06-06 21:05:00|14159.8|14153.3|14162.1|14142.4|14171.8|14154.6|14159|14141.2|130
1623013800000|2021-06-06 21:10:00|14161.2|14142.9|14170.5|14150.5|14186.2|14166.2|14158.4|14141.8|229
1623014100000|2021-06-06 21:15:00|14170.6|14150.6|14162.1|14145.9|14174.4|14154.6|14160|14144.1|143
1623014400000|2021-06-06 21:20:00|14162.6|14145.2|14167.4|14147.4|14170.1|14151.8|14158.3|14144.1|142
1623014700000|2021-06-06 21:25:00|14167.2|14147.2|14170.9|14150.9|14174|14154.2|14164.8|14144.8|53
1623015000000|2021-06-06 21:30:00|14170.8|14150.8|14170.9|14150.9|14174.5|14155|14164.8|14144.8|102
1623015300000|2021-06-06 21:35:00|14169.8|14149.8|14172.1|14152.1|14177.2|14157.2|14161.6|14142.6|179
1623015600000|2021-06-06 21:40:00|14171.7|14151.7|14172.1|14152.1|14178.8|14158.8|14160.1|14143.6|202
1623015900000|2021-06-06 21:45:00|14172.4|14152.4|14166.2|14156.2|14180.4|14170.4|14164|14151.6|154
1623016200000|2021-06-06 21:50:00|14166|14156|14168.7|14158.7|14172.4|14162.4|14163.6|14153.6|206
1623016500000|2021-06-06 21:55:00|14168|14158|14164|14156.6|14168.8|14158.8|14162.5|14152.5|172
1623016800000|2021-06-06 22:00:00|14165.5|14156.3|14162|14158.3|14168.3|14161|14161.6|14154|565
1623017100000|2021-06-06 22:05:00|14162.1|14157.6|14162.6|14159.5|14164.5|14160.7|14161.6|14157.3|450
1623017400000|2021-06-06 22:10:00|14162.5|14158.3|14160.9|14157.7|14163.2|14159.8|14160.1|14157.2|455
1623017700000|2021-06-06 22:15:00|14160.8|14158|14160.8|14158.1|14161.5|14158.7|14158.9|14156.4|395
1623018000000|2021-06-06 22:20:00|14160.7|14158.2|14162.9|14160.1|14165.9|14162.8|14159.5|14155.8|503
1623018300000|2021-06-06 22:25:00|14162.6|14159.8|14162.7|14160.2|14163.6|14161|14161.6|14159.2|358
1623018600000|2021-06-06 22:30:00|14162.6|14160.1|14161.7|14158.7|14162.9|14160.6|14160.8|14157.7|468
1623018900000|2021-06-06 22:35:00|14161.6|14158.8|14159.3|14157.1|14162.1|14159.6|14158.7|14156.2|506
1623019200000|2021-06-06 22:40:00|14159.7|14156.9|14159.7|14157|14160.4|14157.7|14158.7|14156|250
1623019500000|2021-06-06 22:45:00|14159.9|14156.7|14158.5|14155.7|14160.1|14157.2|14157.7|14155|473
1623019800000|2021-06-06 22:50:00|14158.7|14155.4|14159.1|14156.1|14159.7|14156.9|14157.5|14154.4|283
1623020100000|2021-06-06 22:55:00|14158.8|14156.5|14158.3|14156.8|14159.7|14157.1|14158.3|14155.8|282
1623020400000|2021-06-06 23:00:00|14158.4|14156.9|14160.1|14158.6|14160.9|14159.4|14158.4|14156.4|190
1623020700000|2021-06-06 23:05:00|14159.9|14158.4|14159.9|14158.4|14160.4|14158.8|14159.3|14158|182
1623021000000|2021-06-06 23:10:00|14159.8|14158.3|14159.7|14158.2|14160|14158.5|14159.2|14157.7|174
1623021300000|2021-06-06 23:15:00|14159.8|14158.3|14162.2|14160.7|14162.3|14160.8|14159.7|14158.2|164
1623021600000|2021-06-06 23:20:00|14162|14160.5|14161.3|14159.8|14162.2|14160.7|14160.5|14159|178
1623021900000|2021-06-06 23:25:00|14161.2|14159.7|14161.3|14159.8|14163|14161.3|14160.8|14159.3|271
1623022200000|2021-06-06 23:30:00|14161.2|14159.7|14161.2|14159.7|14162.4|14160.9|14160.8|14159.3|212
1623022500000|2021-06-06 23:35:00|14161.1|14159.6|14161.1|14159.6|14161.5|14160.1|14160.8|14159.3|134
1623022800000|2021-06-06 23:40:00|14161.2|14159.7|14162.2|14160.7|14162.7|14161|14161|14159.3|209
1623023100000|2021-06-06 23:45:00|14162.1|14160.6|14161.8|14160.3|14162.7|14161|14161.4|14159.9|140
1623023400000|2021-06-06 23:50:00|14162|14160.5|14163.3|14161.8|14163.8|14161.9|14162|14160.5|211
1623023700000|2021-06-06 23:55:00|14163.4|14161.9|14165.1|14161.3|14170.7|14164.5|14163.3|14159.5|1063
1623024000000|2021-06-07 00:00:00|14169.7|14159.7|14166.4|14163.5|14169.7|14164|14161.2|14157.7|1531
1623024300000|2021-06-07 00:05:00|14166.7|14162.9|14168.3|14166.8|14175.3|14169.8|14164.4|14160.2|1398
1623024600000|2021-06-07 00:10:00|14168.1|14166.6|14167.3|14165.8|14170|14168.5|14167.1|14165.6|467
1623024900000|2021-06-07 00:15:00|14167.2|14165.7|14169.1|14167.6|14171.1|14169.6|14167.1|14165.6|467
1623025200000|2021-06-07 00:20:00|14169|14167.5|14167.6|14166.7|14169.4|14167.9|14166.9|14165.4|333
1623025500000|2021-06-07 00:25:00|14167.5|14166.6|14169|14167.5|14169.6|14168.1|14167.5|14166.3|339
1623025800000|2021-06-07 00:30:00|14168.9|14167.4|14169.4|14167.9|14169.6|14168.1|14168.1|14166.6|354
1623026100000|2021-06-07 00:35:00|14169.3|14167.8|14168.1|14166.6|14169.7|14168.2|14168|14166.5|262
1623026400000|2021-06-07 00:40:00|14168|14166.5|14167.8|14166.3|14169.4|14167.9|14167.1|14165.6|345
1623026700000|2021-06-07 00:45:00|14167.7|14166.2|14168.7|14167.2|14169.5|14168|14166.2|14164.7|428
1623027000000|2021-06-07 00:50:00|14168.5|14167|14164.2|14162.7|14171.3|14169.9|14163|14161.5|678
1623027300000|2021-06-07 00:55:00|14164.7|14163.2|14162.2|14160.7|14164.7|14163.2|14161.5|14160|414
1623027600000|2021-06-07 01:00:00|14162.3|14160.8|14159.8|14158.3|14162.6|14161.1|14157.7|14156.4|737
1623027900000|2021-06-07 01:05:00|14159.9|14158.4|14160.1|14158.6|14162.1|14160.6|14158.4|14157.3|674
1623028200000|2021-06-07 01:10:00|14159.8|14158.9|14159.4|14157.9|14160.5|14159.5|14158.1|14156.9|549
1623028500000|2021-06-07 01:15:00|14159.5|14158|14159.1|14157.6|14160.3|14158.8|14158|14156.8|422
1623028800000|2021-06-07 01:20:00|14159|14157.5|14158.2|14156.7|14159.4|14158.3|14156.4|14155.1|477
1623029100000|2021-06-07 01:25:00|14158.3|14156.8|14155.7|14154.2|14159.3|14158|14154.2|14152.9|458
1623029400000|2021-06-07 01:30:00|14155.8|14154.3|14148.1|14146.6|14155.8|14154.3|14147.7|14146.5|641
1623029700000|2021-06-07 01:35:00|14148|14146.5|14145.9|14145|14148.8|14147.6|14145.6|14144.6|436
1623030000000|2021-06-07 01:40:00|14146.3|14144.8|14147|14146.1|14148.5|14147.3|14145.2|14144.2|593
1623030300000|2021-06-07 01:45:00|14147.1|14146.2|14144.8|14143.9|14147.1|14146.2|14144.7|14143.6|428
1623030600000|2021-06-07 01:50:00|14144.9|14144|14147|14145.5|14149.6|14148.1|14144.5|14143.6|589
1623030900000|2021-06-07 01:55:00|14146.9|14145.4|14143.3|14141.8|14147.5|14146.4|14142.9|14141.5|522
1623031200000|2021-06-07 02:00:00|14143.2|14141.7|14140.7|14139.8|14145.5|14144.3|14140.7|14139.4|520
1623031500000|2021-06-07 02:05:00|14140.6|14139.7|14141.6|14140.7|14142.8|14141.9|14140|14139.1|420
1623031800000|2021-06-07 02:10:00|14141.5|14140.6|14142.3|14141.4|14143.4|14142.3|14139.4|14138.1|584
1623032100000|2021-06-07 02:15:00|14142.2|14141.3|14144.3|14142.8|14144.9|14144|14139.9|14138.7|486
1623032400000|2021-06-07 02:20:00|14144.2|14142.7|14143|14142.1|14145.7|14144.5|14142.7|14141.7|345
1623032700000|2021-06-07 02:25:00|14143.1|14142.2|14144.9|14144|14145.4|14144.4|14143.1|14142.2|373
1623033000000|2021-06-07 02:30:00|14145|14144.1|14146.1|14144.6|14146.3|14145.2|14143.8|14142.5|355
1623033300000|2021-06-07 02:35:00|14145.9|14145|14145.3|14144.4|14147.4|14146.4|14143.7|14142.5|512
1623033600000|2021-06-07 02:40:00|14145.6|14144.7|14142|14141.1|14145.6|14144.7|14140.7|14139.5|418
1623033900000|2021-06-07 02:45:00|14141.8|14140.9|14140.7|14139.8|14143.3|14142.2|14139.5|14138.4|337
1623034200000|2021-06-07 02:50:00|14140.6|14139.7|14142.5|14141|14142.8|14141.8|14139.4|14138.3|464
1623034500000|2021-06-07 02:55:00|14142.6|14141.1|14140.8|14139.9|14142.6|14141.4|14140.5|14139.3|536
1623034800000|2021-06-07 03:00:00|14141.1|14139.6|14144.1|14142.6|14144.4|14143|14140.6|14139.3|435
1623035100000|2021-06-07 03:05:00|14144.2|14142.7|14143.5|14142.6|14144.4|14143.2|14141.9|14140.8|478
1623035400000|2021-06-07 03:10:00|14143.6|14142.7|14144.2|14143.3|14145.2|14144.3|14142.7|14141.5|335
1623035700000|2021-06-07 03:15:00|14144.3|14143.4|14144.7|14143.8|14145.1|14144.2|14143.4|14142.5|371
1623036000000|2021-06-07 03:20:00|14144.6|14143.7|14144.9|14144|14145.5|14144.4|14143.3|14142.2|349
1623036300000|2021-06-07 03:25:00|14144.8|14143.9|14144|14143.1|14145.2|14144|14142.6|14141.4|353
1623036600000|2021-06-07 03:30:00|14144.2|14143.3|14145.6|14144.7|14145.9|14144.8|14143.4|14142.5|347
1623036900000|2021-06-07 03:35:00|14145.5|14144.6|14144.9|14144|14146.4|14145.4|14144.6|14143.4|426
1623037200000|2021-06-07 03:40:00|14144.8|14143.9|14145|14143.5|14145.7|14144.6|14143.8|14142.7|293
1623037500000|2021-06-07 03:45:00|14144.9|14143.4|14143.9|14143|14145.3|14143.9|14142.5|14141.3|332
1623037800000|2021-06-07 03:50:00|14144|14143.1|14143.7|14142.8|14144.4|14143.4|14143|14141.8|345
1623038100000|2021-06-07 03:55:00|14143.8|14142.9|14144.2|14142.7|14145|14144|14143|14141.7|320
1623038400000|2021-06-07 04:00:00|14144.1|14143.2|14142.1|14140.6|14144.3|14143.4|14141.5|14140.3|267
1623038700000|2021-06-07 04:05:00|14142.2|14140.7|14140.6|14139.7|14142.3|14140.8|14139.7|14138.7|328
1623039000000|2021-06-07 04:10:00|14140.5|14139.6|14141.4|14139.9|14141.5|14140.6|14140.5|14139.3|313
1623039300000|2021-06-07 04:15:00|14141.3|14139.8|14141.2|14140.3|14141.7|14140.6|14139.5|14138.4|275
1623039600000|2021-06-07 04:20:00|14141.1|14140.2|14143.7|14142.8|14144.1|14143.1|14140.7|14139.6|345
1623039900000|2021-06-07 04:25:00|14143.6|14142.7|14146.1|14145.2|14146.3|14145.3|14142.7|14141.7|306
1623040200000|2021-06-07 04:30:00|14146.2|14145.3|14148.2|14147.3|14148.5|14147.3|14145.6|14144.7|391
1623040500000|2021-06-07 04:35:00|14148.1|14147.2|14148.9|14148|14150.3|14149.1|14148|14146.8|360
1623040800000|2021-06-07 04:40:00|14148.8|14147.9|14147.4|14145.9|14150.2|14149|14147|14145.8|328
1623041100000|2021-06-07 04:45:00|14147.3|14145.8|14148.7|14147.8|14148.7|14147.8|14146.3|14145.2|263
1623041400000|2021-06-07 04:50:00|14148.6|14147.7|14149.2|14147.7|14149.9|14148.8|14148.5|14147.3|252
1623041700000|2021-06-07 04:55:00|14149.1|14147.6|14147.3|14145.8|14149.6|14148.3|14146.2|14145.1|407
1623042000000|2021-06-07 05:00:00|14147.2|14145.7|14145.9|14145|14148|14146.7|14144.2|14143|334
1623042300000|2021-06-07 05:05:00|14146|14145.1|14145.6|14144.7|14146.6|14145.7|14143.8|14142.3|326
1623042600000|2021-06-07 05:10:00|14145.8|14144.3|14144|14142.5|14146.1|14144.9|14143.5|14142.2|340
1623042900000|2021-06-07 05:15:00|14144.1|14142.6|14143.6|14142.7|14144.5|14143.2|14142.9|14141.6|276
1623043200000|2021-06-07 05:20:00|14143.5|14142.6|14145.9|14145|14146.9|14145.6|14143.5|14142.3|287
1623043500000|2021-06-07 05:25:00|14146|14145.1|14143.3|14141.8|14146.6|14145.4|14142.1|14140.9|365
1623043800000|2021-06-07 05:30:00|14143.5|14142.6|14143.2|14141.7|14144.4|14143.5|14142.5|14141.1|393
1623044100000|2021-06-07 05:35:00|14143.1|14141.6|14143.4|14141.9|14144|14143|14141.8|14140.4|417
1623044400000|2021-06-07 05:40:00|14143.3|14141.8|14145.2|14144.3|14145.6|14144.4|14141.8|14140.4|414
1623044700000|2021-06-07 05:45:00|14145.1|14144.2|14143.4|14141.9|14145.4|14144.4|14142.9|14141.5|496
1623045000000|2021-06-07 05:50:00|14143.5|14142|14140.6|14139.7|14145|14144.1|14140|14138.8|453
1623045300000|2021-06-07 05:55:00|14140.7|14139.8|14134.2|14132.7|14141.2|14139.9|14133.9|14132.4|485
1623045600000|2021-06-07 06:00:00|14134.3|14132.8|14129.2|14127.7|14134.5|14133.4|14128|14126.7|712
1623045900000|2021-06-07 06:05:00|14129.3|14127.8|14125|14124.1|14130.1|14129.2|14124.7|14123.8|747
1623046200000|2021-06-07 06:10:00|14124.8|14123.9|14129.4|14127.9|14129.5|14128.1|14123.2|14121.9|704
1623046500000|2021-06-07 06:15:00|14129.3|14127.8|14128.3|14126.8|14131.4|14130.5|14126.5|14125.4|640
1623046800000|2021-06-07 06:20:00|14128.2|14126.7|14120.1|14118.6|14129.2|14128.3|14119.5|14118.3|633
1623047100000|2021-06-07 06:25:00|14120.2|14118.7|14120.1|14119.2|14121.1|14119.9|14118.8|14117.8|563
1623047400000|2021-06-07 06:30:00|14120|14119.1|14122|14121.1|14124.7|14123.8|14119.9|14119|556
1623047700000|2021-06-07 06:35:00|14121.9|14121|14118|14117.1|14123.8|14122.9|14116.8|14115.9|503
1623048000000|2021-06-07 06:40:00|14117.9|14117|14116.1|14115.2|14118.1|14117|14111.6|14110.7|623
1623048300000|2021-06-07 06:45:00|14116.3|14114.8|14121.3|14120.4|14121.3|14120.4|14115.1|14114.2|545
1623048600000|2021-06-07 06:50:00|14121.2|14120.3|14117.9|14117|14123.1|14122|14117.5|14116.6|593
1623048900000|2021-06-07 06:55:00|14117.8|14116.9|14119.5|14118.6|14119.9|14119|14116|14115.1|614
1623049200000|2021-06-07 07:00:00|14119.6|14118.7|14122.2|14121.3|14126|14125.1|14119.3|14118.4|781
1623049500000|2021-06-07 07:05:00|14122.1|14121.2|14117.6|14116.1|14123.1|14122.2|14116|14114.9|717
1623049800000|2021-06-07 07:10:00|14117.5|14116|14121.2|14120.3|14121.9|14121|14116.6|14115.5|700
1623050100000|2021-06-07 07:15:00|14121.1|14120.2|14120.8|14119.9|14124.3|14123.4|14118.9|14117.9|678
1623050400000|2021-06-07 07:20:00|14121|14120.1|14127.6|14126.7|14129.9|14129|14120.2|14119.3|634
1623050700000|2021-06-07 07:25:00|14127.5|14126.6|14134.9|14134|14136.2|14134.9|14127.1|14125.8|710
1623051000000|2021-06-07 07:30:00|14135|14134.1|14132.8|14131.9|14138.4|14137.3|14132.3|14131.4|757
1623051300000|2021-06-07 07:35:00|14132.7|14131.8|14136.6|14135.7|14138.1|14137.2|14130.7|14129.8|680
1623051600000|2021-06-07 07:40:00|14136.5|14135.6|14134.2|14133.3|14138.9|14138|14133.9|14133|622
1623051900000|2021-06-07 07:45:00|14134.1|14133.2|14137.2|14136.3|14139.9|14138.9|14133.3|14132.4|676
1623052200000|2021-06-07 07:50:00|14137.1|14136.2|14136.9|14136|14137.7|14136.8|14132.4|14131.5|653
1623052500000|2021-06-07 07:55:00|14137|14136.1|14135.7|14134.8|14139.5|14138.4|14133.1|14132.2|682
1623052800000|2021-06-07 08:00:00|14135.6|14134.7|14133.9|14133|14137.9|14137|14131.7|14130.8|721
1623053100000|2021-06-07 08:05:00|14134|14133.1|14126.6|14125.7|14134.1|14133.2|14125.8|14124.9|829
1623053400000|2021-06-07 08:10:00|14126.7|14125.8|14127.9|14127|14129.4|14128.5|14122.5|14121.6|780
1623053700000|2021-06-07 08:15:00|14128|14127.1|14129.9|14129|14130|14129.1|14126.8|14125.9|571
1623054000000|2021-06-07 08:20:00|14129.7|14128.8|14129.2|14128.3|14130.4|14129.5|14127.2|14126.3|604
1623054300000|2021-06-07 08:25:00|14129.1|14128.2|14128.3|14126.8|14130|14129.1|14126|14125.1|569
1623054600000|2021-06-07 08:30:00|14128.2|14126.7|14123.7|14122.8|14128.2|14127.2|14122.6|14121.5|676
1623054900000|2021-06-07 08:35:00|14123.6|14122.7|14120.4|14119.5|14125.6|14124.3|14118.4|14117.5|643
1623055200000|2021-06-07 08:40:00|14120.3|14119.4|14129.2|14128.3|14129.3|14128.4|14120.1|14119.2|609
1623055500000|2021-06-07 08:45:00|14129.3|14128.4|14133.4|14132.5|14133.5|14132.6|14127|14125.9|529
1623055800000|2021-06-07 08:50:00|14133.3|14132.4|14140.1|14139.2|14140.5|14139.5|14133.3|14132.4|662
1623056100000|2021-06-07 08:55:00|14140.6|14139.7|14142.3|14141.4|14144.2|14143.3|14139.8|14138.9|730
1623056400000|2021-06-07 09:00:00|14142.2|14141.3|14138.1|14137.2|14142.9|14142|14135.9|14135|673
1623056700000|2021-06-07 09:05:00|14138.5|14137.6|14133.9|14133|14138.8|14137.9|14133.5|14132.6|534
1623057000000|2021-06-07 09:10:00|14134|14133.1|14131.3|14130.4|14135.4|14134.5|14131|14130.1|643
1623057300000|2021-06-07 09:15:00|14131.2|14130.3|14133.5|14132.6|14134.5|14133.6|14130.9|14130|495
1623057600000|2021-06-07 09:20:00|14133.4|14132.5|14135.7|14134.8|14137.6|14136.5|14132.5|14131.5|573
1623057900000|2021-06-07 09:25:00|14135.6|14134.7|14137.1|14136.2|14138.7|14137.5|14135.4|14134.5|607
1623058200000|2021-06-07 09:30:00|14137.2|14136.3|14138.1|14137.2|14139.8|14138.9|14136|14134.9|557
1623058500000|2021-06-07 09:35:00|14138|14137.1|14138.9|14138|14141.4|14140.5|14137.6|14136.5|503
1623058800000|2021-06-07 09:40:00|14138.8|14137.9|14138.7|14137.8|14139.7|14138.7|14136.8|14135.9|383
1623059100000|2021-06-07 09:45:00|14138.6|14137.7|14138.1|14137.2|14139.4|14138.5|14136.9|14136|342
1623059400000|2021-06-07 09:50:00|14138.2|14137.3|14142.1|14141.2|14143.1|14142.2|14137.6|14136.7|363
1623059700000|2021-06-07 09:55:00|14142.2|14141.3|14145.3|14144.4|14146.2|14145.2|14140.8|14139.7|672
1623060000000|2021-06-07 10:00:00|14145.2|14144.3|14143|14142.1|14148.7|14147.5|14142.8|14141.7|573
1623060300000|2021-06-07 10:05:00|14143.1|14142.2|14142.2|14141.3|14143.9|14142.7|14139.3|14138.3|467
1623060600000|2021-06-07 10:10:00|14142.8|14141.9|14144.6|14143.7|14145.9|14145|14142.1|14141.2|490
1623060900000|2021-06-07 10:15:00|14144.8|14143.9|14140.2|14139.3|14145.2|14144.1|14138.9|14138|496
1623061200000|2021-06-07 10:20:00|14140.3|14139.4|14139.3|14138.4|14140.4|14139.5|14136.1|14135.2|518
1623061500000|2021-06-07 10:25:00|14139.2|14138.3|14131.1|14130.2|14141.9|14141|14130|14128.9|674
1623061800000|2021-06-07 10:30:00|14131|14130.1|14127.8|14126.9|14132.1|14130.9|14126.6|14125.7|629
1623062100000|2021-06-07 10:35:00|14127.9|14127|14135.2|14134.3|14135.3|14134.4|14126.9|14125.9|503
1623062400000|2021-06-07 10:40:00|14135.3|14134.4|14140.8|14139.9|14142|14141.1|14135.2|14134.3|605
1623062700000|2021-06-07 10:45:00|14140.9|14140|14146.6|14145.7|14147.3|14146.4|14140|14139.1|407
1623063000000|2021-06-07 10:50:00|14146.7|14145.8|14149.8|14148.9|14150.3|14149.3|14145.7|14144.3|642
1623063300000|2021-06-07 10:55:00|14149.7|14148.8|14150|14149.1|14150.3|14149.3|14148.2|14147.1|468
1623063600000|2021-06-07 11:00:00|14149.9|14149|14154.8|14153.9|14157.8|14156.4|14148.7|14147.8|646
1623063900000|2021-06-07 11:05:00|14154.7|14153.8|14158.9|14158|14162.2|14161.3|14154.1|14153.2|609
1623064200000|2021-06-07 11:10:00|14158.8|14157.9|14162|14161.1|14163.2|14162.1|14158.5|14157.6|484
1623064500000|2021-06-07 11:15:00|14162.1|14161.2|14160|14158.5|14164.2|14162.9|14158.4|14157.3|475
1623064800000|2021-06-07 11:20:00|14159.7|14158.8|14162.2|14160.7|14164.4|14163.2|14158.6|14157.1|480
1623065100000|2021-06-07 11:25:00|14162.3|14160.8|14165.8|14164.9|14166.3|14165.2|14161.3|14160.2|403
1623065400000|2021-06-07 11:30:00|14165.9|14165|14170.5|14169.6|14173.9|14172.8|14165.9|14165|949
1623065700000|2021-06-07 11:35:00|14170.6|14169.7|14166.9|14166|14170.8|14169.7|14163.4|14162.4|698
1623066000000|2021-06-07 11:40:00|14167|14166.1|14163.8|14162.9|14168.2|14167.3|14162.7|14161.8|545
1623066300000|2021-06-07 11:45:00|14164.4|14163.5|14173.6|14172.7|14174.1|14173.2|14163.4|14162.4|554
1623066600000|2021-06-07 11:50:00|14173.7|14172.8|14172.6|14171.7|14175|14174|14170.1|14169|463
1623066900000|2021-06-07 11:55:00|14172.2|14171.3|14173.7|14172.8|14176.2|14175.2|14171.3|14170.4|607
1623067200000|2021-06-07 12:00:00|14174.3|14173.4|14173.8|14172.3|14177.9|14176.7|14172.3|14171.2|727
1623067500000|2021-06-07 12:05:00|14173.9|14172.4|14171.2|14170.3|14174.1|14172.6|14167.3|14166.2|754
1623067800000|2021-06-07 12:10:00|14171|14170.1|14169.9|14168.4|14171.5|14170.3|14167.9|14167|542
1623068100000|2021-06-07 12:15:00|14169.7|14168.2|14170.5|14169.6|14171.4|14170.1|14167.5|14166.4|561
1623068400000|2021-06-07 12:20:00|14170.4|14169.5|14173.1|14172.2|14175.1|14174.2|14169.2|14167.9|527
1623068700000|2021-06-07 12:25:00|14173|14172.1|14174.4|14173.5|14175.1|14174.2|14171.4|14170.5|583
1623069000000|2021-06-07 12:30:00|14174.5|14173.6|14172.5|14171.6|14177.7|14176.8|14172.3|14171.2|655
1623069300000|2021-06-07 12:35:00|14172.6|14171.7|14176.7|14175.8|14177|14176.1|14172.3|14171.3|617
1623069600000|2021-06-07 12:40:00|14177.1|14176.2|14175.8|14174.3|14177.1|14176.2|14173.2|14172.3|531
1623069900000|2021-06-07 12:45:00|14175.9|14174.4|14176.5|14175.6|14177.8|14176.9|14173.3|14172.4|543
1623070200000|2021-06-07 12:50:00|14176.6|14175.7|14178.8|14177.9|14180.9|14179.8|14176.4|14175.5|748
1623070500000|2021-06-07 12:55:00|14178.7|14177.8|14175.9|14174.4|14179.8|14178.6|14172.1|14170.9|665
1623070800000|2021-06-07 13:00:00|14176.1|14174.6|14175.1|14173.6|14177.7|14176.8|14172.9|14171.6|770
1623071100000|2021-06-07 13:05:00|14175.2|14173.7|14176.8|14175.9|14180.1|14179|14174.6|14173.6|635
1623071400000|2021-06-07 13:10:00|14176.9|14176|14181|14180.1|14182.4|14181.5|14176.7|14175.7|770
1623071700000|2021-06-07 13:15:00|14180.9|14180|14177.9|14177|14181.6|14180.7|14175.3|14174.1|650
1623072000000|2021-06-07 13:20:00|14178|14177.1|14173.5|14172.6|14181.4|14180.5|14173.4|14172.1|595
1623072300000|2021-06-07 13:25:00|14173.4|14172.5|14179.2|14177.7|14179.9|14178.7|14171.3|14170.2|801
1623072600000|2021-06-07 13:30:00|14179.4|14177.9|14178.7|14177.8|14181.8|14180.7|14174|14172.5|797
1623072900000|2021-06-07 13:35:00|14178.9|14177.4|14171.2|14170.3|14180.4|14179.2|14171.2|14170.3|738
1623073200000|2021-06-07 13:40:00|14171.5|14169.7|14174.7|14173.8|14176.9|14175.8|14170.4|14169.3|829
1623073500000|2021-06-07 13:45:00|14174.6|14173.7|14176.7|14175.8|14179.3|14178.4|14173.8|14172.8|768
1623073800000|2021-06-07 13:50:00|14176.8|14175.9|14174.7|14173.8|14177.2|14176.3|14173.5|14172.4|844
1623074100000|2021-06-07 13:55:00|14174.8|14173.9|14170.2|14169.3|14175.2|14174.1|14166.3|14165.4|948
1623074400000|2021-06-07 14:00:00|14170.1|14169.2|14167.8|14166.9|14171.1|14170.1|14163|14162.1|943
1623074700000|2021-06-07 14:05:00|14167.7|14166.8|14169|14168.1|14169.3|14168.4|14164.9|14163.9|740
1623075000000|2021-06-07 14:10:00|14169.1|14168.2|14169|14168.1|14171.3|14170.4|14167|14166.1|682
1623075300000|2021-06-07 14:15:00|14169.1|14168.2|14165.9|14165|14170.1|14169.2|14165.5|14164.6|746
1623075600000|2021-06-07 14:20:00|14165.7|14164.8|14167.9|14167|14168.2|14167.3|14163.8|14162.9|718
1623075900000|2021-06-07 14:25:00|14167.8|14166.9|14171.9|14171|14172.2|14171.3|14167|14166|655
1623076200000|2021-06-07 14:30:00|14171.5|14170.6|14174.1|14173.2|14176.6|14175.7|14169|14168.1|798
1623076500000|2021-06-07 14:35:00|14174|14173.1|14176.7|14175.8|14178.8|14177.9|14173.8|14172.9|656
1623076800000|2021-06-07 14:40:00|14176.9|14176|14183.3|14182.4|14185.6|14184.7|14176.6|14175.7|771
1623077100000|2021-06-07 14:45:00|14183.6|14182.7|14174.7|14173.8|14183.6|14182.7|14174.1|14173.2|679
1623077400000|2021-06-07 14:50:00|14174.5|14173.6|14167.1|14166.2|14175|14174.1|14165.3|14164.4|1026
1623077700000|2021-06-07 14:55:00|14166.7|14165.8|14168.4|14167.5|14171.3|14170.4|14166.3|14165.4|1073
1623078000000|2021-06-07 15:00:00|14168.1|14167.2|14169.5|14168.6|14171|14170.1|14165.9|14164.8|902
1623078300000|2021-06-07 15:05:00|14169.4|14168.5|14172.7|14171.8|14173.5|14172.2|14168.9|14167.8|689
1623078600000|2021-06-07 15:10:00|14172.9|14172|14174.2|14173.3|14175.8|14174.8|14172.8|14171.7|664
1623078900000|2021-06-07 15:15:00|14174.1|14173.2|14173.2|14172.3|14175.1|14174.2|14171.5|14170|678
1623079200000|2021-06-07 15:20:00|14173.4|14172.5|14175.7|14174.8|14176.9|14176|14172.5|14171|527
1623079500000|2021-06-07 15:25:00|14175.6|14174.7|14177.6|14176.7|14179.3|14178.2|14175.5|14174.5|501
1623079800000|2021-06-07 15:30:00|14178|14177.1|14177.6|14176.7|14179.4|14177.9|14176.4|14175.5|541
1623080100000|2021-06-07 15:35:00|14177.7|14176.8|14177.9|14177|14179.3|14178.4|14176.1|14175.2|476
1623080400000|2021-06-07 15:40:00|14178|14177.1|14174.4|14173.5|14178|14177.1|14174.4|14173.5|545
1623080700000|2021-06-07 15:45:00|14174.5|14173.6|14176.2|14175.3|14177.3|14176.1|14174|14173.1|458
1623081000000|2021-06-07 15:50:00|14176.3|14175.4|14177.5|14176.6|14180.1|14179.2|14176.3|14175.4|514
1623081300000|2021-06-07 15:55:00|14177.6|14176.7|14177.6|14176.7|14179.4|14178.5|14175.3|14174.4|632
1623081600000|2021-06-07 16:00:00|14177.7|14176.8|14181.6|14180.7|14182.9|14182|14177.7|14176.8|555
1623081900000|2021-06-07 16:05:00|14181.5|14180.6|14179.5|14178.6|14183.8|14182.9|14179|14178.1|468
1623082200000|2021-06-07 16:10:00|14179.7|14178.8|14179.5|14178.6|14181.5|14180.6|14177.7|14176.8|435
1623082500000|2021-06-07 16:15:00|14179.4|14178.5|14179.7|14178.8|14180.3|14179.4|14177.3|14176.4|464
1623082800000|2021-06-07 16:20:00|14179.6|14178.7|14180.6|14179.7|14181.5|14180.6|14179.4|14178.5|301
1623083100000|2021-06-07 16:25:00|14180.5|14179.6|14180.6|14179.7|14181.5|14180.6|14180.2|14179.3|310
1623083400000|2021-06-07 16:30:00|14180.7|14179.8|14180.3|14179.4|14181.3|14180.4|14178.5|14177.6|388
1623083700000|2021-06-07 16:35:00|14180.6|14179.7|14182.3|14181.4|14183|14182.1|14179.9|14179|312
1623084000000|2021-06-07 16:40:00|14182.2|14181.3|14181.5|14180.6|14184.5|14183.6|14180.2|14179.3|365
1623084300000|2021-06-07 16:45:00|14181.4|14180.5|14182.4|14181.5|14183.2|14182.3|14180.4|14179.5|291
1623084600000|2021-06-07 16:50:00|14182.3|14181.4|14183.2|14182.3|14184.5|14183.6|14181.3|14180.4|354
1623084900000|2021-06-07 16:55:00|14183.1|14182.2|14180.9|14180|14184.1|14183.2|14178.8|14177.9|515
1623085200000|2021-06-07 17:00:00|14180.8|14179.9|14183.7|14182.8|14183.9|14183|14180.8|14179.9|388
1623085500000|2021-06-07 17:05:00|14183.5|14182.6|14181.3|14180.4|14183.8|14182.9|14180.1|14179.2|367
1623085800000|2021-06-07 17:10:00|14181.2|14180.3|14182.3|14181.4|14182.4|14181.5|14180.4|14179.3|362
1623086100000|2021-06-07 17:15:00|14182.4|14181.5|14184.6|14183.7|14184.9|14184|14181.3|14180.4|260
1623086400000|2021-06-07 17:20:00|14184.7|14183.8|14184.5|14183.6|14185.2|14184.3|14183.8|14182.9|339
1623086700000|2021-06-07 17:25:00|14184.4|14183.5|14185.8|14184.9|14185.9|14185|14184.2|14183.3|327
1623087000000|2021-06-07 17:30:00|14185.7|14184.8|14185.5|14184.6|14186|14185.1|14183.9|14183|357
1623087300000|2021-06-07 17:35:00|14185.4|14184.5|14184.5|14183.6|14185.6|14184.7|14184.3|14183.4|232
1623087600000|2021-06-07 17:40:00|14184.6|14183.7|14185.7|14184.8|14186.8|14185.9|14184.6|14183.7|248
1623087900000|2021-06-07 17:45:00|14185.8|14184.9|14187.5|14186.6|14187.7|14186.8|14185.3|14184.4|286
1623088200000|2021-06-07 17:50:00|14187.6|14186.7|14188.4|14187.5|14188.8|14187.9|14186.2|14185.3|253
1623088500000|2021-06-07 17:55:00|14188.5|14187.6|14189|14188.1|14189.8|14188.9|14187.7|14186.8|320
1623088800000|2021-06-07 18:00:00|14188.9|14188|14189.4|14188.5|14191.3|14190.4|14188.8|14187.9|295
1623089100000|2021-06-07 18:05:00|14189.5|14188.6|14189.3|14188.4|14189.7|14188.8|14188.6|14187.7|269
1623089400000|2021-06-07 18:10:00|14189.4|14188.5|14188.5|14187.6|14190|14189.1|14188.2|14187.3|287
1623089700000|2021-06-07 18:15:00|14188.6|14187.7|14188.5|14187.6|14189.5|14188.6|14188|14187.1|274
1623090000000|2021-06-07 18:20:00|14188.6|14187.7|14187.5|14186.6|14188.9|14188|14187.1|14186.2|228
1623090300000|2021-06-07 18:25:00|14187.4|14186.5|14188|14187.1|14189.5|14188.6|14187.4|14186.5|280
1623090600000|2021-06-07 18:30:00|14188.2|14187.3|14189.5|14188.6|14189.5|14188.6|14187.7|14186.8|196
1623090900000|2021-06-07 18:35:00|14188.9|14188|14187.5|14186.6|14189.9|14189|14187.5|14186.6|205
1623091200000|2021-06-07 18:40:00|14187.6|14186.7|14188|14187.1|14188.2|14187.3|14186.9|14186|260
1623091500000|2021-06-07 18:45:00|14188.1|14187.2|14187.1|14186.2|14188.8|14187.9|14185.8|14184.9|294
1623091800000|2021-06-07 18:50:00|14187|14186.1|14186.4|14185.5|14188|14187.1|14186.1|14185.2|276
1623092100000|2021-06-07 18:55:00|14186.5|14185.6|14184.5|14183.6|14187|14186.1|14184|14183.1|425
1623092400000|2021-06-07 19:00:00|14184.4|14183.5|14182.4|14181.5|14185|14183.8|14182.4|14181.5|357
1623092700000|2021-06-07 19:05:00|14182.5|14181.6|14181.6|14180.7|14182.8|14181.8|14180.6|14179.4|282
1623093000000|2021-06-07 19:10:00|14181.4|14180.5|14181.8|14180.9|14182.5|14181.4|14180.3|14179.4|254
1623093300000|2021-06-07 19:15:00|14181.7|14180.8|14181|14179.5|14181.9|14181|14180.4|14179.2|188
1623093600000|2021-06-07 19:20:00|14180.9|14179.4|14182.5|14181.6|14183|14181.9|14180.4|14179.4|191
1623093900000|2021-06-07 19:25:00|14182.6|14181.7|14184.8|14183.9|14184.9|14183.9|14182.1|14181.1|231
1623094200000|2021-06-07 19:30:00|14185|14183.5|14184.3|14183.4|14185.2|14184.1|14183.7|14182.8|193
1623094500000|2021-06-07 19:35:00|14184.4|14183.5|14183.3|14182.4|14184.9|14183.7|14183.3|14182|282
1623094800000|2021-06-07 19:40:00|14183.4|14182.5|14183.3|14182.4|14184.1|14183|14182.6|14181.4|298
1623095100000|2021-06-07 19:45:00|14183.2|14182.3|14182.6|14181.7|14184.1|14183|14182.4|14181.2|246
1623095400000|2021-06-07 19:50:00|14182.7|14181.8|14184.6|14183.7|14185|14184|14182.7|14181.8|184
1623095700000|2021-06-07 19:55:00|14184.5|14183.6|14183.3|14182.4|14185.7|14184.5|14182.6|14181.3|297
1623096000000|2021-06-07 20:00:00|14183.1|14182.2|14181.7|14180.8|14183.1|14182.2|14181|14180.1|271
1623096300000|2021-06-07 20:05:00|14181.6|14180.7|14183|14181.5|14183.1|14181.9|14181.5|14180.2|189
1623096600000|2021-06-07 20:10:00|14182.9|14181.4|14183.7|14182.8|14184.2|14182.8|14182.7|14181.3|204
1623096900000|2021-06-07 20:15:00|14183.6|14182.7|14182.8|14181.3|14183.9|14182.8|14182.5|14181.2|123
1623097200000|2021-06-07 20:20:00|14182.7|14181.2|14180.5|14179.6|14182.9|14181.7|14180.4|14179.2|129
1623097500000|2021-06-07 20:25:00|14180.6|14179.7|14179.5|14178.6|14180.6|14179.7|14179.4|14178.5|161
1623097800000|2021-06-07 20:30:00|14179.6|14178.7|14179.8|14178.3|14180.3|14179|14178.9|14177.8|143
1623098100000|2021-06-07 20:35:00|14179.7|14178.2|14179.3|14177.8|14179.9|14178.4|14178.6|14177.4|117
1623098400000|2021-06-07 20:40:00|14179.4|14177.9|14179.3|14177.8|14179.5|14178.2|14179|14177.5|98
1623098700000|2021-06-07 20:45:00|14179.9|14178.4|14179.1|14177.6|14180.2|14178.7|14177.9|14176.4|177
1623099000000|2021-06-07 20:50:00|14179|14177.5|14178.3|14176.8|14179.2|14177.7|14177.3|14175.8|194
1623099300000|2021-06-07 20:55:00|14178.4|14176.9|14181.7|14174.1|14182.4|14177|14176.6|14174.1|379
1623099600000|2021-06-07 21:00:00|14180.9|14176.2|14188|14178|14189.5|14179.5|14180.9|14176.2|32
1623099900000|2021-06-07 21:05:00|14189.8|14179.8|14185.8|14178.4|14190.2|14184.1|14184|14176.2|223
1623100200000|2021-06-07 21:10:00|14187.8|14181.2|14189.1|14181.1|14190.9|14183.2|14185.4|14178.1|243
1623100500000|2021-06-07 21:15:00|14189.5|14180.7|14182.3|14178.6|14190.6|14182.1|14180.9|14176|277
1623100800000|2021-06-07 21:20:00|14182.5|14178.5|14183.1|14177.7|14185|14180.7|14180.3|14174.9|184
1623101100000|2021-06-07 21:25:00|14183.7|14177|14183.1|14176.8|14184.9|14180.6|14180.6|14174.5|148
1623101400000|2021-06-07 21:30:00|14183|14176.5|14182.7|14177.3|14183.6|14179.2|14180.7|14174.5|127
1623101700000|2021-06-07 21:35:00|14182.9|14176.8|14185.6|14175.6|14187.7|14179.5|14180.3|14173.7|207
1623102000000|2021-06-07 21:40:00|14185.8|14175.8|14186.5|14178.7|14189.8|14181.9|14185|14175.1|263
1623102300000|2021-06-07 21:45:00|14186.2|14178.6|14183.7|14178.3|14186.7|14180.7|14182.2|14175.9|1336
1623102600000|2021-06-07 21:50:00|14183.5|14178.5|14183.8|14178.7|14184.9|14180.7|14181.8|14177.3|269
1623102900000|2021-06-07 21:55:00|14184.3|14178.5|14183.4|14179|14184.6|14181.9|14181.9|14178|451
1623103200000|2021-06-07 22:00:00|14182.5|14178.5|14182.2|14178.6|14183.5|14180.9|14181|14177.8|736
1623103500000|2021-06-07 22:05:00|14183.3|14178.5|14181.6|14178.9|14184.5|14180.1|14181.5|14175.7|695
1623103800000|2021-06-07 22:10:00|14181.4|14179|14183.9|14178.5|14186.3|14179.6|14181.4|14175.6|1128
1623104100000|2021-06-07 22:15:00|14184.3|14179.4|14181.9|14178.6|14185.3|14180.2|14181.3|14176.5|899
1623104400000|2021-06-07 22:20:00|14181.6|14178.5|14180.5|14178.1|14181.7|14178.9|14179.4|14175.2|257
1623104700000|2021-06-07 22:25:00|14180.4|14178.3|14179.8|14178.3|14181.8|14178.9|14179.4|14176.8|249
1623105000000|2021-06-07 22:30:00|14179.6|14178.1|14180.6|14177.9|14181.5|14178.8|14179.2|14177.2|214
1623105300000|2021-06-07 22:35:00|14180.7|14178.1|14180.8|14179.3|14181.8|14179.7|14180.1|14177.8|158
1623105600000|2021-06-07 22:40:00|14180.9|14179.4|14181|14179.5|14181.5|14179.6|14180.5|14178.6|134
1623105900000|2021-06-07 22:45:00|14180.9|14179.4|14177.7|14176.2|14181.5|14179.7|14177.6|14175.8|118
1623106200000|2021-06-07 22:50:00|14177.6|14176.1|14180.4|14178.9|14182.2|14179.2|14177.6|14175.7|234
1623106500000|2021-06-07 22:55:00|14180.3|14178.8|14180.4|14178.9|14181.5|14179.1|14180.2|14178|161
1623106800000|2021-06-07 23:00:00|14180.6|14179.1|14179.1|14177.6|14181.1|14179.1|14177.8|14176.1|173
1623107100000|2021-06-07 23:05:00|14180|14178.5|14179|14177.5|14180.3|14178.8|14178.2|14176.7|160
1623107400000|2021-06-07 23:10:00|14179.1|14177.6|14179.1|14177.6|14180.2|14178.1|14178.7|14176.7|122
1623107700000|2021-06-07 23:15:00|14179|14177.5|14179.1|14177.6|14180.1|14178.3|14178.7|14177|119
1623108000000|2021-06-07 23:20:00|14179|14177.5|14179.7|14178.2|14180.3|14178.3|14178.7|14177.2|120
1623108300000|2021-06-07 23:25:00|14179.6|14178.1|14179.1|14177.6|14179.8|14178.3|14178.7|14177.4|117
1623108600000|2021-06-07 23:30:00|14178.1|14176.6|14179.2|14177.7|14180.1|14178|14177.9|14176.4|174
1623108900000|2021-06-07 23:35:00|14179|14177.5|14179.3|14177.8|14179.4|14177.9|14178.7|14177.2|80
1623109200000|2021-06-07 23:40:00|14179.2|14177.7|14178.3|14176.8|14179.4|14177.9|14178|14176.5|134
1623109500000|2021-06-07 23:45:00|14178.2|14176.7|14177.9|14176.4|14179.5|14178.2|14177.9|14176.4|102
1623109800000|2021-06-07 23:50:00|14177.8|14176.3|14177.1|14175.6|14178.2|14177|14176.7|14175.4|115
1623110100000|2021-06-07 23:55:00|14177|14175.5|14176.7|14175.2|14177.2|14175.8|14175.9|14174.4|134
1623110400000|2021-06-08 00:00:00|14176.6|14175.1|14181.4|14179.9|14181.4|14179.9|14175.9|14174.6|374
1623110700000|2021-06-08 00:05:00|14181.3|14179.8|14182.1|14180.6|14182.4|14180.9|14178.8|14177.3|342
1623111000000|2021-06-08 00:10:00|14182|14180.5|14183.2|14181.7|14185.3|14183.8|14181.7|14180.4|295
1623111300000|2021-06-08 00:15:00|14183.1|14181.6|14184.1|14182.6|14184.4|14183.1|14182.7|14181.3|257
1623111600000|2021-06-08 00:20:00|14184.3|14182.8|14181.2|14179.7|14185.3|14184.3|14179.4|14178.3|310
1623111900000|2021-06-08 00:25:00|14181.1|14179.6|14176.7|14175.2|14181.2|14179.7|14175.3|14173.9|430
1623112200000|2021-06-08 00:30:00|14176.6|14175.1|14175.1|14173.6|14176.6|14175.1|14172.5|14171.2|326
1623112500000|2021-06-08 00:35:00|14175|14173.5|14173.9|14172.4|14175.5|14174.2|14172.2|14171.2|291
1623112800000|2021-06-08 00:40:00|14174|14172.5|14171.1|14170.2|14174.5|14173.1|14169.6|14168.4|302
1623113100000|2021-06-08 00:45:00|14171.2|14170.3|14169.6|14168.7|14171.2|14170.3|14168.3|14167.2|280
1623113400000|2021-06-08 00:50:00|14169.5|14168.6|14169|14167.5|14170.1|14169|14166.8|14165.9|455
1623113700000|2021-06-08 00:55:00|14169.1|14167.6|14171.3|14169.8|14171.3|14170.1|14166.3|14165.4|421
1623114000000|2021-06-08 01:00:00|14171.2|14169.7|14174.7|14173.8|14176.2|14174.7|14170.8|14169.4|518
1623114300000|2021-06-08 01:05:00|14174.4|14173.5|14177|14175.5|14178|14176.5|14174.4|14173|516
1623114600000|2021-06-08 01:10:00|14177.1|14175.6|14176.7|14175.2|14177.1|14175.6|14174.9|14173.5|272
1623114900000|2021-06-08 01:15:00|14176.6|14175.1|14175.8|14174.9|14177.4|14175.9|14175.6|14174.2|389
1623115200000|2021-06-08 01:20:00|14175.9|14175|14173|14171.5|14176.1|14175|14172.6|14171.4|400
1623115500000|2021-06-08 01:25:00|14172.7|14171.2|14174.6|14173.1|14175|14173.5|14171|14169.7|473
1623115800000|2021-06-08 01:30:00|14174.7|14173.2|14172.2|14170.7|14176.5|14175|14171.7|14170.2|527
1623116100000|2021-06-08 01:35:00|14172.1|14170.6|14169.2|14167.7|14172.6|14171.1|14168.7|14167.6|456
1623116400000|2021-06-08 01:40:00|14169.1|14167.6|14172.2|14170.7|14172.2|14170.7|14168.9|14167.4|375
1623116700000|2021-06-08 01:45:00|14172.3|14170.8|14172.4|14170.9|14173.1|14171.8|14170.4|14169|337
1623117000000|2021-06-08 01:50:00|14172.5|14171|14175.3|14173.8|14175.4|14173.9|14171.7|14170.4|521
1623117300000|2021-06-08 01:55:00|14174.9|14173.4|14171.3|14169.8|14175.3|14174|14170.5|14169.3|452
1623117600000|2021-06-08 02:00:00|14171.2|14169.7|14171|14169.5|14171.5|14170.2|14168|14167|548
1623117900000|2021-06-08 02:05:00|14171.1|14169.6|14173.1|14172.2|14173.7|14172.8|14170|14168.7|439
1623118200000|2021-06-08 02:10:00|14173.9|14172.4|14173.3|14171.8|14174.8|14173.5|14172.8|14171.5|345
1623118500000|2021-06-08 02:15:00|14173.4|14171.9|14172|14170.5|14173.7|14172.2|14170.6|14169.4|297
1623118800000|2021-06-08 02:20:00|14172.1|14170.6|14172.1|14170.6|14172.2|14170.7|14169.4|14168.2|384
1623119100000|2021-06-08 02:25:00|14172|14170.5|14168.7|14167.2|14173.1|14171.8|14168.2|14166.7|398
1623119400000|2021-06-08 02:30:00|14168.5|14167|14168|14167.1|14171.2|14169.8|14167.1|14165.8|459
1623119700000|2021-06-08 02:35:00|14168.1|14167.2|14167.1|14165.6|14170.3|14168.8|14166.9|14165.5|538
1623120000000|2021-06-08 02:40:00|14167.2|14165.7|14169.2|14167.7|14170.8|14169.7|14166.9|14165.5|619
1623120300000|2021-06-08 02:45:00|14169.1|14167.6|14169|14167.5|14170|14168.7|14168.2|14167.1|270
1623120600000|2021-06-08 02:50:00|14168.9|14167.4|14165.6|14164.7|14169.5|14168.1|14165.5|14164.4|584
1623120900000|2021-06-08 02:55:00|14165.7|14164.8|14164.6|14163.7|14166.3|14165|14164.5|14163.3|420
1623121200000|2021-06-08 03:00:00|14164.9|14163.4|14160.6|14159.7|14164.9|14163.4|14160.5|14159.4|636
1623121500000|2021-06-08 03:05:00|14160.9|14159.4|14161.9|14160.4|14163.7|14162.2|14160.7|14159.2|396
1623121800000|2021-06-08 03:10:00|14161.8|14160.3|14161.1|14159.6|14162.1|14160.9|14159.8|14158.5|454
1623122100000|2021-06-08 03:15:00|14160.7|14159.8|14160.7|14159.2|14162|14160.7|14158.8|14157.9|497
1623122400000|2021-06-08 03:20:00|14160.6|14159.1|14162.3|14160.8|14162.4|14161.2|14158.7|14157.5|394
1623122700000|2021-06-08 03:25:00|14162.2|14160.7|14161.9|14160.4|14163.1|14162|14161.2|14160|297
1623123000000|2021-06-08 03:30:00|14161.4|14159.9|14162|14161.1|14163.3|14162.2|14161.2|14159.9|436
1623123300000|2021-06-08 03:35:00|14161.9|14161|14161.5|14160.6|14162.9|14161.7|14161|14159.5|448
1623123600000|2021-06-08 03:40:00|14161.4|14160.5|14163.2|14161.7|14163.6|14162.6|14160.6|14159.5|388
1623123900000|2021-06-08 03:45:00|14163.4|14161.9|14161.3|14159.8|14163.6|14162.2|14160.1|14158.6|232
1623124200000|2021-06-08 03:50:00|14161.2|14159.7|14162.2|14160.7|14162.9|14161.4|14161|14159.7|335
1623124500000|2021-06-08 03:55:00|14162.3|14160.8|14161.4|14159.9|14162.7|14161.4|14160.5|14159.4|483
1623124800000|2021-06-08 04:00:00|14161.3|14159.8|14160.2|14158.7|14161.6|14160.5|14160|14158.6|311
1623125100000|2021-06-08 04:05:00|14160.3|14158.8|14160.1|14159.2|14160.9|14159.5|14159.8|14158.3|217
1623125400000|2021-06-08 04:10:00|14161.1|14159.6|14161.1|14159.6|14161.5|14160.1|14160.7|14159.4|161
1623125700000|2021-06-08 04:15:00|14161.2|14159.7|14160.2|14158.7|14161.2|14160.1|14159.8|14158.6|144
1623126000000|2021-06-08 04:20:00|14160.1|14158.6|14156.9|14156|14160.4|14159.2|14156.7|14155.8|165
1623126300000|2021-06-08 04:25:00|14157|14156.1|14158.1|14157.2|14158.5|14157.3|14156.6|14155.2|219
1623126600000|2021-06-08 04:30:00|14158.2|14157.3|14157.9|14157|14159|14158.1|14157.7|14156.5|179
1623126900000|2021-06-08 04:35:00|14158|14157.1|14157|14155.5|14158.3|14157.2|14156.8|14155.5|123
1623127200000|2021-06-08 04:40:00|14157.1|14155.6|14158.4|14156.9|14159.1|14157.6|14156.7|14155.6|151
1623127500000|2021-06-08 04:45:00|14158.3|14156.8|14158.2|14156.7|14158.8|14157.7|14157.6|14156.3|178
1623127800000|2021-06-08 04:50:00|14158.3|14156.8|14159.3|14157.8|14159.5|14158.2|14157.9|14156.7|154
1623128100000|2021-06-08 04:55:00|14159.2|14157.7|14158.1|14156.6|14159.5|14158.1|14157.7|14156.5|124
1623128400000|2021-06-08 05:00:00|14158|14156.5|14158.2|14157.3|14159.8|14158.5|14156.9|14155.8|278
1623128700000|2021-06-08 05:05:00|14158.3|14157.4|14159.5|14158|14159.6|14158.3|14157.1|14155.6|308
1623129000000|2021-06-08 05:10:00|14159.6|14158.1|14161.7|14160.2|14161.8|14160.5|14159.5|14158.1|352
1623129300000|2021-06-08 05:15:00|14161.6|14160.1|14160.8|14159.9|14162.3|14161.4|14160.2|14159|237
1623129600000|2021-06-08 05:20:00|14160.7|14159.8|14158.3|14157.4|14161.2|14160|14158.1|14156.8|217
1623129900000|2021-06-08 05:25:00|14158.2|14157.3|14158.2|14156.7|14159.9|14158.5|14157.2|14156|256
1623130200000|2021-06-08 05:30:00|14158.1|14156.6|14154.3|14153.4|14158.1|14156.6|14153.7|14152.6|383
1623130500000|2021-06-08 05:35:00|14154.4|14153.5|14155.6|14154.1|14157.2|14155.9|14154.4|14153.2|357
1623130800000|2021-06-08 05:40:00|14155.5|14154|14157.3|14156.4|14157.6|14156.4|14154.6|14153.5|345
1623131100000|2021-06-08 05:45:00|14157.2|14156.3|14152.2|14150.7|14158.4|14157.3|14151.9|14150.5|344
1623131400000|2021-06-08 05:50:00|14152.3|14150.8|14150.1|14148.6|14153.2|14151.7|14149.9|14148.5|295
1623131700000|2021-06-08 05:55:00|14150.2|14148.7|14151.5|14150|14151.6|14150.3|14147.7|14146.2|409
1623132000000|2021-06-08 06:00:00|14151.4|14149.9|14156.3|14154.8|14156.4|14155|14150.8|14149.7|589
1623132300000|2021-06-08 06:05:00|14156.2|14154.7|14160.2|14159.3|14165.9|14164.9|14155.9|14154.7|630
1623132600000|2021-06-08 06:10:00|14160.4|14158.9|14158.9|14158|14163.7|14162.8|14157.9|14157|553
1623132900000|2021-06-08 06:15:00|14159.1|14158.2|14159.1|14158.2|14159.9|14159|14156.8|14155.9|525
1623133200000|2021-06-08 06:20:00|14159.2|14158.3|14157.1|14156.2|14159.2|14158.3|14154.1|14152.9|472
1623133500000|2021-06-08 06:25:00|14157.2|14156.3|14157.8|14156.9|14161.4|14160.5|14155.9|14155|622
1623133800000|2021-06-08 06:30:00|14157.9|14157|14161.2|14160.3|14162.4|14161.5|14157.1|14156.2|484
1623134100000|2021-06-08 06:35:00|14161|14160.1|14156.8|14155.9|14162.5|14161.6|14155.7|14154.8|466
1623134400000|2021-06-08 06:40:00|14156.6|14155.7|14158|14156.5|14159.6|14158.7|14156.3|14155.4|497
1623134700000|2021-06-08 06:45:00|14157.3|14156.4|14156.1|14155.2|14157.6|14156.5|14153.3|14152.4|483
1623135000000|2021-06-08 06:50:00|14156.2|14155.3|14157.9|14157|14160.5|14159.6|14155.4|14154.5|540
1623135300000|2021-06-08 06:55:00|14158|14157.1|14154.6|14153.7|14160.3|14159.2|14153.7|14152.7|521
1623135600000|2021-06-08 07:00:00|14154.4|14153.5|14161.7|14160.8|14163|14162.1|14153.1|14152.2|884
1623135900000|2021-06-08 07:05:00|14161.8|14160.9|14162|14161.1|14165.7|14164.8|14161|14160.1|763
1623136200000|2021-06-08 07:10:00|14162.1|14161.2|14153.7|14152.8|14163.1|14162.2|14153|14152.1|758
1623136500000|2021-06-08 07:15:00|14153.6|14152.7|14138.2|14137.3|14153.6|14152.7|14135.8|14134.7|954
1623136800000|2021-06-08 07:20:00|14138.3|14137.4|14134.4|14132.9|14140.7|14139.8|14133.7|14132.5|758
1623137100000|2021-06-08 07:25:00|14134.1|14133.2|14136.8|14135.9|14140.3|14138.9|14131.6|14130.7|808
1623137400000|2021-06-08 07:30:00|14136.9|14136|14136.9|14136|14140.7|14139.6|14135.3|14134.4|616
1623137700000|2021-06-08 07:35:00|14137|14136.1|14135|14134.1|14138.9|14138|14133.3|14132.3|638
1623138000000|2021-06-08 07:40:00|14135.1|14134.2|14138|14137.1|14139.1|14138.2|14134.3|14133.4|589
1623138300000|2021-06-08 07:45:00|14137.9|14137|14139.7|14138.8|14140.2|14139.3|14137|14136.1|580
1623138600000|2021-06-08 07:50:00|14140.2|14139.3|14136.1|14135.2|14141.8|14140.9|14135.7|14134.8|618
1623138900000|2021-06-08 07:55:00|14136|14135.1|14139.5|14138.6|14139.8|14138.9|14135.9|14135|601
1623139200000|2021-06-08 08:00:00|14139.4|14138.5|14138.8|14137.9|14143.4|14142.5|14138.1|14137.2|695
1623139500000|2021-06-08 08:05:00|14138.7|14137.8|14134.9|14134|14139.2|14138.3|14130.4|14129.5|735
1623139800000|2021-06-08 08:10:00|14134.8|14133.9|14134|14133.1|14135.7|14134.8|14131.6|14130.7|619
1623140100000|2021-06-08 08:15:00|14134.1|14133.2|14136.2|14135.3|14138.4|14137.5|14133.4|14132.5|672
1623140400000|2021-06-08 08:20:00|14136.1|14135.2|14132.8|14131.9|14136.6|14135.7|14132|14131.1|576
1623140700000|2021-06-08 08:25:00|14132.7|14131.8|14133.9|14133|14134.4|14133.4|14128.7|14127.8|673
1623141000000|2021-06-08 08:30:00|14134|14133.1|14133.2|14132.3|14137.1|14136.2|14131.7|14130.7|608
1623141300000|2021-06-08 08:35:00|14133.3|14132.4|14138.2|14137.3|14139.3|14138.4|14132.6|14131.7|577
1623141600000|2021-06-08 08:40:00|14138.3|14137.4|14143|14142.1|14143.3|14142.4|14137.9|14136.8|680
1623141900000|2021-06-08 08:45:00|14143.2|14141.7|14142.9|14142|14145.3|14144.4|14141.9|14140.8|558
1623142200000|2021-06-08 08:50:00|14142.8|14141.9|14145.1|14144.2|14146.5|14145.4|14142.7|14141.8|548
1623142500000|2021-06-08 08:55:00|14145|14144.1|14142.7|14141.8|14145.2|14144.2|14141.4|14140.3|470
1623142800000|2021-06-08 09:00:00|14142.8|14141.9|14141.9|14141|14143.5|14142.6|14139.8|14138.9|585
1623143100000|2021-06-08 09:05:00|14142|14141.1|14145.8|14144.9|14146.4|14145.5|14141.1|14140.2|597
1623143400000|2021-06-08 09:10:00|14145.9|14145|14146.8|14145.9|14147.1|14146.2|14143.8|14142.9|504
1623143700000|2021-06-08 09:15:00|14146.7|14145.8|14143.2|14142.3|14148.3|14147.4|14142|14141.1|612
1623144000000|2021-06-08 09:20:00|14143|14142.1|14145.7|14144.8|14146.2|14145.3|14141|14140.1|522
1623144300000|2021-06-08 09:25:00|14145.6|14144.7|14143.6|14142.7|14145.7|14144.8|14142.9|14142|558
1623144600000|2021-06-08 09:30:00|14143.3|14142.4|14145.4|14144.5|14146.4|14145.5|14142.1|14141.2|506
1623144900000|2021-06-08 09:35:00|14145.3|14144.4|14141.5|14140.6|14146.2|14145.3|14141.4|14140.5|403
1623145200000|2021-06-08 09:40:00|14141.8|14140.9|14140.3|14139.4|14142.4|14141.5|14140|14138.8|445
1623145500000|2021-06-08 09:45:00|14140.4|14139.5|14138|14137.1|14141.5|14140.6|14137.6|14136.7|438
1623145800000|2021-06-08 09:50:00|14137.9|14137|14139.4|14138.5|14139.4|14138.5|14135.8|14134.9|410
1623146100000|2021-06-08 09:55:00|14139.3|14138.4|14138.1|14137.2|14139.4|14138.5|14136|14135.1|514
1623146400000|2021-06-08 10:00:00|14138.2|14137.3|14134|14133.1|14138.6|14137.7|14131.7|14130.8|605
1623146700000|2021-06-08 10:05:00|14134.1|14133.2|14138.4|14137.5|14138.4|14137.5|14132.9|14131.8|425
1623147000000|2021-06-08 10:10:00|14138.8|14137.9|14143.4|14142.5|14143.6|14142.7|14137.2|14136.3|593
1623147300000|2021-06-08 10:15:00|14143.5|14142.6|14136.9|14136|14144.2|14143.3|14136.8|14135.9|1104
1623147600000|2021-06-08 10:20:00|14137|14136.1|14135.2|14134.3|14139.8|14138.9|14134.4|14133.5|785
1623147900000|2021-06-08 10:25:00|14135.3|14134.4|14133.5|14132.6|14135.5|14134.6|14132.6|14131.7|789
1623148200000|2021-06-08 10:30:00|14133.4|14132.5|14136.1|14135.2|14139.7|14138.8|14132.5|14131.6|770
1623148500000|2021-06-08 10:35:00|14136.2|14135.3|14139.6|14138.7|14142.2|14141.3|14135.5|14134.6|717
1623148800000|2021-06-08 10:40:00|14139.7|14138.8|14136.7|14135.8|14139.7|14138.8|14136.6|14135.7|503
1623149100000|2021-06-08 10:45:00|14136.9|14135.4|14138|14137.1|14140.3|14139.4|14136.5|14135.4|591
1623149400000|2021-06-08 10:50:00|14137.9|14137|14139.9|14139|14141|14140.1|14137.7|14136.8|527
1623149700000|2021-06-08 10:55:00|14140|14139.1|14143.7|14142.8|14146.4|14145.5|14139.3|14138.4|570
1623150000000|2021-06-08 11:00:00|14143.6|14142.7|14148.3|14147.4|14149.2|14148.3|14141.4|14140.5|704
1623150300000|2021-06-08 11:05:00|14148.2|14147.3|14151.5|14150.6|14151.7|14150.8|14147.3|14146.4|554
1623150600000|2021-06-08 11:10:00|14151.4|14150.5|14153|14152.1|14153.4|14152.5|14146.7|14145.8|564
1623150900000|2021-06-08 11:15:00|14152.9|14152|14152.8|14151.9|14155.1|14154.2|14151|14150.1|535
1623151200000|2021-06-08 11:20:00|14152.6|14151.7|14148|14147.1|14152.9|14151.9|14147.6|14146.7|438
1623151500000|2021-06-08 11:25:00|14148.1|14147.2|14146.1|14145.2|14149.8|14148.9|14145.8|14144.9|521
1623151800000|2021-06-08 11:30:00|14146|14145.1|14143.9|14143|14147.3|14146.1|14143|14141.9|422
1623152100000|2021-06-08 11:35:00|14143.8|14142.9|14144.3|14143.4|14146.9|14146|14142.9|14142|547
1623152400000|2021-06-08 11:40:00|14144.5|14143.6|14148.9|14148|14151.9|14151|14143.9|14143|644
1623152700000|2021-06-08 11:45:00|14149.2|14148.3|14146.8|14145.3|14150.1|14149.2|14145.1|14143.9|542
1623153000000|2021-06-08 11:50:00|14146.9|14145.4|14147|14146.1|14148.8|14147.9|14145.6|14144.6|583
1623153300000|2021-06-08 11:55:00|14146.9|14146|14146.6|14145.7|14150.2|14149.3|14146.2|14145.3|526
1623153600000|2021-06-08 12:00:00|14146.7|14145.8|14147.9|14147|14149.1|14148.2|14144.6|14143.7|590
1623153900000|2021-06-08 12:05:00|14147.6|14146.7|14147.1|14146.2|14149.3|14148.4|14145.9|14144.9|643
1623154200000|2021-06-08 12:10:00|14147|14146.1|14149.2|14148.3|14149.2|14148.3|14146|14145.1|529
1623154500000|2021-06-08 12:15:00|14149|14148.1|14149.5|14148.6|14152.2|14151.3|14148.7|14147.8|560
1623154800000|2021-06-08 12:20:00|14149.7|14148.8|14147.4|14146.5|14150.3|14149.4|14144.2|14143.3|718
1623155100000|2021-06-08 12:25:00|14147.7|14146.8|14152.5|14151|14153.1|14151.9|14146.9|14146|694
1623155400000|2021-06-08 12:30:00|14152.6|14151.1|14150.3|14149.4|14157.9|14157|14148.5|14147.3|1009
1623155700000|2021-06-08 12:35:00|14150.4|14149.5|14152.6|14151.7|14155.5|14154.6|14149|14148.1|940
1623156000000|2021-06-08 12:40:00|14152.8|14151.9|14149.6|14148.7|14154.1|14153.2|14148.6|14147.7|814
1623156300000|2021-06-08 12:45:00|14149.7|14148.8|14142.4|14141.5|14149.7|14148.8|14139.6|14138.7|1013
1623156600000|2021-06-08 12:50:00|14142.3|14141.4|14146.2|14145.3|14147.6|14146.7|14139.7|14138.8|906
1623156900000|2021-06-08 12:55:00|14146|14145.1|14145.1|14144.2|14150.5|14149.6|14144.1|14143.2|798
1623157200000|2021-06-08 13:00:00|14145|14144.1|14151.3|14150.4|14151.7|14150.8|14144.2|14143.3|799
1623157500000|2021-06-08 13:05:00|14151.4|14150.5|14152.1|14150.6|14155.9|14155|14150.9|14150|696
1623157800000|2021-06-08 13:10:00|14152|14151.1|14148.6|14147.7|14154.6|14153.4|14148.5|14147.6|668
1623158100000|2021-06-08 13:15:00|14148.7|14147.8|14146.9|14146|14150.8|14149.9|14146.5|14145.6|824
1623158400000|2021-06-08 13:20:00|14146.8|14145.9|14146.3|14145.4|14147.9|14147|14144.7|14143.8|566
1623158700000|2021-06-08 13:25:00|14146|14145.1|14138.8|14137.9|14147.8|14146.9|14138.5|14137.4|595
1623159000000|2021-06-08 13:30:00|14138.5|14137.6|14134.4|14133.5|14141.9|14141|14133.4|14132.5|704
1623159300000|2021-06-08 13:35:00|14134.7|14133.8|14136.3|14135.4|14137.3|14136.4|14130.1|14129.2|712
1623159600000|2021-06-08 13:40:00|14136.1|14135.2|14132|14131.1|14137.1|14136.2|14129.8|14128.9|825
1623159900000|2021-06-08 13:45:00|14132.1|14131.2|14129.8|14128.9|14132.2|14131.2|14124.6|14123.7|940
1623160200000|2021-06-08 13:50:00|14129.5|14128.6|14126.1|14125.2|14129.5|14128.6|14122.4|14121.5|926
1623160500000|2021-06-08 13:55:00|14126.3|14125.4|14124.4|14123.5|14128.5|14127.6|14121.2|14120.3|1064
1623160800000|2021-06-08 14:00:00|14124.3|14123.4|14129.8|14128.9|14135.4|14134.5|14123.3|14122.4|1016
1623161100000|2021-06-08 14:05:00|14129.7|14128.8|14136.5|14135.6|14137.7|14136.8|14128.2|14127.3|894
1623161400000|2021-06-08 14:10:00|14136.4|14135.5|14138.1|14137.2|14139|14138|14134.4|14133.5|746
1623161700000|2021-06-08 14:15:00|14138.2|14137.3|14135.4|14134.5|14139.1|14138.2|14133.4|14132.5|736
1623162000000|2021-06-08 14:20:00|14135.1|14134.2|14130|14129.1|14136.2|14135.3|14129.1|14128.2|755
1623162300000|2021-06-08 14:25:00|14130.1|14129.2|14129.6|14128.7|14131.5|14130.4|14128.2|14127.3|754
1623162600000|2021-06-08 14:30:00|14129.7|14128.8|14131.2|14130.3|14133.1|14132.2|14128.1|14127.2|708
1623162900000|2021-06-08 14:35:00|14131.1|14130.2|14137|14136.1|14137.8|14136.9|14129.8|14128.7|787
1623163200000|2021-06-08 14:40:00|14137.2|14136.3|14142.8|14141.9|14145.9|14145|14137.2|14136.3|738
1623163500000|2021-06-08 14:45:00|14142.7|14141.8|14149|14148.1|14149.9|14149|14141.1|14140|807
1623163800000|2021-06-08 14:50:00|14149.3|14148.4|14154.2|14153.3|14157.2|14156.3|14147.7|14146.8|995
1623164100000|2021-06-08 14:55:00|14154.6|14153.7|14149.7|14148.8|14159.5|14158.6|14148.9|14148|1067
1623164400000|2021-06-08 15:00:00|14149.8|14148.9|14146.8|14145.9|14150.3|14149.4|14146.1|14145.2|928
1623164700000|2021-06-08 15:05:00|14146.9|14146|14150|14149.1|14150.7|14149.8|14144.3|14143.4|600
1623165000000|2021-06-08 15:10:00|14149.9|14149|14146.1|14145.2|14152.8|14151.9|14145.5|14144.6|533
1623165300000|2021-06-08 15:15:00|14146|14145.1|14144.2|14143.3|14148.9|14148|14144|14143.1|711
1623165600000|2021-06-08 15:20:00|14144.3|14143.4|14146.4|14145.5|14147.6|14146.2|14142|14141.1|810
1623165900000|2021-06-08 15:25:00|14146.3|14145.4|14146.5|14145|14147.4|14146.3|14142.4|14141.5|682
1623166200000|2021-06-08 15:30:00|14146|14145.1|14149.9|14149|14150.9|14150|14145.9|14144.7|610
1623166500000|2021-06-08 15:35:00|14149.8|14148.9|14149.8|14148.9|14150.5|14149.6|14148.1|14147.2|615
1623166800000|2021-06-08 15:40:00|14150|14149.1|14149.9|14149|14151.2|14150.3|14148|14146.9|443
1623167100000|2021-06-08 15:45:00|14150|14149.1|14148.9|14148|14150.6|14149.7|14147.9|14147|388
1623167400000|2021-06-08 15:50:00|14149|14148.1|14147|14146.1|14150.2|14149.1|14146.7|14145.8|563
1623167700000|2021-06-08 15:55:00|14147.1|14146.2|14146.7|14145.8|14149.6|14148.5|14146.6|14145.7|458
1623168000000|2021-06-08 16:00:00|14146.5|14145.6|14146.9|14146|14147.6|14146.7|14144.8|14143.9|430
1623168300000|2021-06-08 16:05:00|14147|14146.1|14148.9|14148|14150.7|14149.8|14146.9|14146|346
1623168600000|2021-06-08 16:10:00|14149|14148.1|14147.8|14146.9|14149.7|14148.7|14146.7|14145.6|446
1623168900000|2021-06-08 16:15:00|14147.7|14146.8|14150.1|14149.2|14152.2|14151.3|14146.9|14146|425
1623169200000|2021-06-08 16:20:00|14150.2|14149.3|14145.2|14144.3|14150.9|14149.5|14143.9|14143|515
1623169500000|2021-06-08 16:25:00|14145.3|14144.4|14148|14147.1|14148.5|14147.5|14144.7|14143.8|412
1623169800000|2021-06-08 16:30:00|14147.9|14147|14149.2|14148.3|14150|14149.1|14147.8|14146.9|261
1623170100000|2021-06-08 16:35:00|14149|14148.1|14149|14148.1|14149.3|14148.4|14147.9|14147|208
1623170400000|2021-06-08 16:40:00|14149.1|14148.2|14152.1|14151.2|14153.2|14152.3|14148.9|14148|361
1623170700000|2021-06-08 16:45:00|14151.9|14151|14150.4|14149.5|14152|14151.1|14149.3|14148.4|275
1623171000000|2021-06-08 16:50:00|14150.3|14149.4|14152.4|14151.5|14153.5|14152.6|14150|14149.1|304
1623171300000|2021-06-08 16:55:00|14152.3|14151.4|14148.5|14147.6|14153.3|14152.4|14148.2|14147.3|379
1623171600000|2021-06-08 17:00:00|14148.6|14147.7|14147|14146.1|14148.6|14147.7|14146.9|14146|326
1623171900000|2021-06-08 17:05:00|14147.1|14146.2|14147.9|14147|14148|14147.1|14146.7|14145.8|197
1623172200000|2021-06-08 17:10:00|14148.1|14147.2|14150.1|14149.2|14151.3|14150.4|14147.4|14146.5|237
1623172500000|2021-06-08 17:15:00|14150|14149.1|14149.3|14148.4|14151.3|14150.4|14149.1|14148.2|198
1623172800000|2021-06-08 17:20:00|14149.4|14148.5|14149.2|14148.3|14150.3|14149.4|14148.9|14148|247
1623173100000|2021-06-08 17:25:00|14149.3|14148.4|14150.1|14149.2|14150.9|14150|14148.3|14147.4|325
1623173400000|2021-06-08 17:30:00|14150.2|14149.3|14151.1|14150.2|14151.9|14151|14149.8|14148.9|272
1623173700000|2021-06-08 17:35:00|14151.2|14150.3|14151.2|14150.3|14152.3|14151.4|14150.6|14149.7|166
1623174000000|2021-06-08 17:40:00|14151.1|14150.2|14153.2|14152.3|14153.2|14152.3|14150.3|14149.4|229
1623174300000|2021-06-08 17:45:00|14153.1|14152.2|14153.2|14152.3|14154.3|14153.4|14152.4|14151.5|251
1623174600000|2021-06-08 17:50:00|14153.5|14152.6|14152.1|14151.2|14154|14153.1|14150.9|14150|233
1623174900000|2021-06-08 17:55:00|14152|14151.1|14154.3|14153.4|14154.5|14153.6|14151.9|14151|220
1623175200000|2021-06-08 18:00:00|14154.2|14153.3|14156|14155.1|14156.4|14155.5|14154.2|14153.3|220
1623175500000|2021-06-08 18:05:00|14156.1|14155.2|14157|14156.1|14157.2|14156.3|14155.9|14155|175
1623175800000|2021-06-08 18:10:00|14157.2|14156.3|14156|14155.1|14158|14157.1|14154.9|14154|234
1623176100000|2021-06-08 18:15:00|14156.1|14155.2|14156|14155.1|14156.3|14155.4|14155.1|14154.2|205
1623176400000|2021-06-08 18:20:00|14156.1|14155.2|14154|14153.1|14156.8|14155.9|14153.8|14152.9|324
1623176700000|2021-06-08 18:25:00|14153.8|14152.9|14154.9|14154|14155.5|14154.6|14153.7|14152.8|225
1623177000000|2021-06-08 18:30:00|14154.8|14153.9|14156.5|14155.6|14157|14156.1|14154.7|14153.8|273
1623177300000|2021-06-08 18:35:00|14156.6|14155.7|14155.9|14155|14156.9|14156|14154.7|14153.8|205
1623177600000|2021-06-08 18:40:00|14155.7|14154.8|14156.1|14155.2|14157|14156.1|14154.9|14154|246
1623177900000|2021-06-08 18:45:00|14156.2|14155.3|14161.4|14160.5|14161.6|14160.7|14156.1|14155.2|309
1623178200000|2021-06-08 18:50:00|14161.6|14160.7|14162|14161.1|14162.1|14161.2|14159.1|14158.2|290
1623178500000|2021-06-08 18:55:00|14162.1|14161.2|14164|14163.1|14164.8|14163.9|14162|14161.1|363
1623178800000|2021-06-08 19:00:00|14163.8|14162.9|14163|14162.1|14164.3|14163.4|14162.8|14161.7|268
1623179100000|2021-06-08 19:05:00|14162.9|14162|14162.1|14161.2|14163.2|14162.2|14160.8|14159.9|234
1623179400000|2021-06-08 19:10:00|14162|14161.1|14160.2|14159.3|14162.8|14161.9|14160|14159.1|375
1623179700000|2021-06-08 19:15:00|14160.1|14159.2|14161|14160.1|14162.2|14161.1|14160.1|14159.2|512
1623180000000|2021-06-08 19:20:00|14160.9|14160|14159|14158.1|14162.2|14161.3|14158.7|14157.8|492
1623180300000|2021-06-08 19:25:00|14159.1|14158.2|14159.1|14158.2|14160.3|14159.4|14158.6|14157.7|368
1623180600000|2021-06-08 19:30:00|14159.2|14158.3|14160.7|14159.8|14160.8|14159.9|14159.1|14158.2|301
1623180900000|2021-06-08 19:35:00|14160.8|14159.9|14158.1|14157.2|14160.9|14160|14157.9|14157|282
1623181200000|2021-06-08 19:40:00|14158|14157.1|14160.4|14159.5|14160.9|14160|14157.3|14156.4|291
1623181500000|2021-06-08 19:45:00|14160.5|14159.6|14157.7|14156.8|14160.5|14159.6|14157.3|14156.4|293
1623181800000|2021-06-08 19:50:00|14157.9|14157|14159.3|14157.8|14160.2|14158.9|14156.9|14156|403
1623182100000|2021-06-08 19:55:00|14159.2|14157.7|14156.9|14156|14159.4|14158.1|14155.8|14154.9|503
1623182400000|2021-06-08 20:00:00|14157|14156.1|14157.1|14155.6|14157.6|14156.6|14154.4|14153.5|429
1623182700000|2021-06-08 20:05:00|14157.2|14155.7|14155.7|14154.2|14157.6|14156.3|14155.4|14153.9|187
1623183000000|2021-06-08 20:10:00|14155.6|14154.1|14155.2|14153.7|14155.7|14154.6|14154.6|14153.3|207
1623183300000|2021-06-08 20:15:00|14155.3|14153.8|14155.1|14153.6|14156.6|14155.1|14154.6|14153.4|151
1623183600000|2021-06-08 20:20:00|14155.7|14154.8|14154.5|14153.6|14156.4|14155.2|14153.8|14152.5|191
1623183900000|2021-06-08 20:25:00|14154.6|14153.7|14153.1|14151.6|14154.6|14153.7|14152.5|14151.2|185
1623184200000|2021-06-08 20:30:00|14153.2|14151.7|14152.5|14151|14153.3|14152.2|14152.3|14150.8|117
1623184500000|2021-06-08 20:35:00|14152.6|14151.1|14151|14150.1|14152.6|14151.1|14150.5|14149.1|136
1623184800000|2021-06-08 20:40:00|14150.9|14150|14150.9|14150|14151.5|14150.3|14150.6|14149.4|122
1623185100000|2021-06-08 20:45:00|14151.1|14149.6|14150.5|14149|14151.5|14150.2|14150.3|14148.8|119
1623185400000|2021-06-08 20:50:00|14150.4|14148.9|14150.3|14148.8|14152.5|14151|14149.4|14148|256
1623185700000|2021-06-08 20:55:00|14150.2|14148.7|14157|14152|14159.6|14152.9|14149.9|14148.4|510
1623186000000|2021-06-08 21:00:00|14158.1|14151.8|14159.6|14151.6|14162.8|14152.8|14158.1|14150.9|72
1623186300000|2021-06-08 21:05:00|14159|14152.1|14151.7|14142.8|14164|14154|14150.6|14141.2|329
1623186600000|2021-06-08 21:10:00|14151.4|14142.5|14150.7|14146.6|14154.6|14147.8|14150.2|14140.5|276
1623186900000|2021-06-08 21:15:00|14150.6|14147|14154.1|14144.1|14157.3|14147.3|14149.5|14142.1|316
1623187200000|2021-06-08 21:20:00|14152.6|14143.9|14151.6|14146.5|14155.8|14148.8|14150.3|14143|168
1623187500000|2021-06-08 21:25:00|14150.9|14146.8|14152.2|14146.6|14154.2|14148.7|14150|14142.6|119
1623187800000|2021-06-08 21:30:00|14152.1|14146.5|14156.6|14146.6|14161|14151|14152.1|14144.9|260
1623188100000|2021-06-08 21:35:00|14156.7|14146.7|14155.3|14145.3|14159|14149|14153.6|14143.6|147
1623188400000|2021-06-08 21:40:00|14155.5|14145.5|14155.7|14146.2|14158.8|14148.8|14154.8|14144.8|170
1623188700000|2021-06-08 21:45:00|14156|14146|14155.6|14147.4|14158|14148|14155|14145|207
1623189000000|2021-06-08 21:50:00|14155.5|14146|14153.9|14145.6|14158.5|14148.5|14152.8|14144|498
1623189300000|2021-06-08 21:55:00|14153.7|14145.8|14153.7|14146.1|14157.6|14149.2|14151.7|14142.7|745
1623189600000|2021-06-08 22:00:00|14153.6|14146.4|14149.6|14146.9|14157.5|14149.3|14148.8|14145.3|664
1623189900000|2021-06-08 22:05:00|14149.5|14147|14148.7|14146.2|14150.7|14148.1|14148.6|14145.8|299
1623190200000|2021-06-08 22:10:00|14148.6|14146.1|14149|14146.5|14151|14147.4|14147.7|14145.4|367
1623190500000|2021-06-08 22:15:00|14148.9|14146.6|14149.4|14147.9|14150.8|14148.9|14148.7|14146.5|284
1623190800000|2021-06-08 22:20:00|14149.3|14147.8|14149.3|14147.8|14150.2|14148.1|14149.1|14147|156
1623191100000|2021-06-08 22:25:00|14149.2|14147.7|14150.3|14148.8|14151.4|14149.6|14149.1|14147.2|210
1623191400000|2021-06-08 22:30:00|14150.4|14148.9|14150.7|14149.2|14151.2|14149.3|14150.1|14148.2|149
1623191700000|2021-06-08 22:35:00|14150.6|14149.1|14151.4|14149.9|14152.4|14150.4|14150.4|14148.2|178
1623192000000|2021-06-08 22:40:00|14151.5|14150|14151.7|14149.4|14152.6|14150.3|14151.2|14148.8|232
1623192300000|2021-06-08 22:45:00|14151.8|14149.5|14151.3|14150.4|14152.4|14150.5|14151.2|14149.1|216
1623192600000|2021-06-08 22:50:00|14151.2|14150.3|14151.5|14150|14152.8|14150.3|14150.9|14148.3|129
1623192900000|2021-06-08 22:55:00|14151.4|14149.9|14150.3|14148.8|14151.8|14150.2|14150.1|14148.2|99
1623193200000|2021-06-08 23:00:00|14150.2|14148.7|14150.4|14148.9|14151.1|14149.4|14149.8|14148.4|156
1623193500000|2021-06-08 23:05:00|14150.3|14148.8|14150.5|14149|14151.1|14149.6|14149.9|14148.4|125
1623193800000|2021-06-08 23:10:00|14150.4|14148.9|14151.3|14150.4|14151.7|14150.4|14150.2|14148.6|126
1623194100000|2021-06-08 23:15:00|14151.2|14150.3|14152.6|14151.1|14152.7|14151.2|14151.2|14149.8|111
1623194400000|2021-06-08 23:20:00|14152.5|14151|14152|14151.1|14152.7|14151.5|14151.8|14150.5|147
1623194700000|2021-06-08 23:25:00|14152.2|14150.7|14151.2|14149.7|14152.2|14150.7|14150.8|14149.3|143
1623195000000|2021-06-08 23:30:00|14151.3|14149.8|14151.3|14149.8|14151.5|14150.1|14150.8|14149.3|90
1623195300000|2021-06-08 23:35:00|14151.2|14149.7|14149.9|14149|14151.6|14150.1|14149.8|14148.6|153
1623195600000|2021-06-08 23:40:00|14150|14149.1|14149.4|14147.9|14150.3|14149.1|14149|14147.5|124
1623195900000|2021-06-08 23:45:00|14149.3|14147.8|14150.1|14148.6|14150.5|14149.1|14149.2|14147.7|125
1623196200000|2021-06-08 23:50:00|14150.2|14148.7|14150.9|14149.4|14151.9|14150.4|14149.3|14147.8|154
1623196500000|2021-06-08 23:55:00|14150.8|14149.3|14149.8|14148.3|14151.6|14150.1|14149.5|14148|204
1623196800000|2021-06-09 00:00:00|14149.7|14148.2|14153.4|14151.9|14155.5|14154|14148.2|14146.7|444
1623197100000|2021-06-09 00:05:00|14153.5|14152|14153.4|14151.9|14153.6|14152.1|14151.1|14149.6|244
1623197400000|2021-06-09 00:10:00|14153.3|14151.8|14153.3|14151.8|14153.9|14152.6|14152.8|14151.6|248
1623197700000|2021-06-09 00:15:00|14153.4|14151.9|14152.2|14150.7|14153.8|14152.4|14151.9|14150.4|248
1623198000000|2021-06-09 00:20:00|14152.1|14150.6|14153.4|14151.9|14153.6|14152.1|14151.9|14150.5|189
1623198300000|2021-06-09 00:25:00|14153.3|14151.8|14156.3|14154.8|14157.4|14156|14152.8|14151.6|251
1623198600000|2021-06-09 00:30:00|14156.4|14154.9|14155.7|14154.2|14157.8|14156.6|14155.6|14154.1|175
1623198900000|2021-06-09 00:35:00|14155.1|14153.6|14154.2|14152.7|14155.1|14153.9|14153.5|14152.3|173
1623199200000|2021-06-09 00:40:00|14154.3|14152.8|14156.3|14154.8|14156.6|14155.1|14153.6|14152.3|397
1623199500000|2021-06-09 00:45:00|14156.4|14154.9|14156.2|14155.3|14158.6|14157.1|14156.1|14154.7|240
1623199800000|2021-06-09 00:50:00|14156.5|14155.6|14157.2|14155.7|14159|14157.7|14155.9|14154.4|336
1623200100000|2021-06-09 00:55:00|14157.1|14155.6|14160.3|14158.8|14161|14159.5|14157|14155.5|301
1623200400000|2021-06-09 01:00:00|14160.4|14158.9|14160.1|14158.6|14161.1|14159.6|14158.1|14156.9|418
1623200700000|2021-06-09 01:05:00|14160.2|14158.7|14160.4|14158.9|14161.1|14159.8|14159.3|14157.8|293
1623201000000|2021-06-09 01:10:00|14160.7|14159.2|14162.1|14160.6|14162.2|14160.7|14159.8|14158.5|259
1623201300000|2021-06-09 01:15:00|14162.2|14160.7|14162.2|14160.7|14163.8|14162.9|14161.5|14160|321
1623201600000|2021-06-09 01:20:00|14162.1|14160.6|14158.7|14157.2|14162.5|14161.2|14157.6|14156.3|227
1623201900000|2021-06-09 01:25:00|14158.6|14157.1|14157.2|14155.7|14159.7|14158.2|14157.2|14155.7|217
1623202200000|2021-06-09 01:30:00|14157.8|14156.3|14158.6|14157.7|14159|14157.7|14155.8|14154.6|344
1623202500000|2021-06-09 01:35:00|14158.7|14157.8|14159.4|14157.9|14160.1|14158.9|14157.4|14156.4|342
1623202800000|2021-06-09 01:40:00|14159.1|14158.2|14160.9|14160|14161.6|14160.3|14158|14156.6|280
1623203100000|2021-06-09 01:45:00|14160.8|14159.9|14161.2|14159.7|14162.1|14160.6|14160.6|14159.1|280
1623203400000|2021-06-09 01:50:00|14161.3|14159.8|14160.2|14158.7|14161.3|14159.8|14158.9|14157.6|255
1623203700000|2021-06-09 01:55:00|14160.1|14158.6|14162.7|14161.2|14163|14161.7|14159.2|14158.3|325
1623204000000|2021-06-09 02:00:00|14162.6|14161.1|14163.4|14161.9|14163.5|14162.2|14161.5|14160.4|279
1623204300000|2021-06-09 02:05:00|14163.3|14161.8|14163.1|14161.6|14164.7|14163.2|14162.7|14161.2|216
1623204600000|2021-06-09 02:10:00|14163|14161.5|14161.2|14159.7|14163.1|14161.6|14161.1|14159.6|324
1623204900000|2021-06-09 02:15:00|14161.3|14159.8|14159.2|14158.3|14161.5|14160.2|14159.2|14158|248
1623205200000|2021-06-09 02:20:00|14159.3|14158.4|14160.2|14158.7|14160.6|14159.2|14158|14156.9|260
1623205500000|2021-06-09 02:25:00|14160.4|14158.9|14160.3|14158.8|14160.4|14159.3|14158|14156.8|276
1623205800000|2021-06-09 02:30:00|14160.4|14158.9|14159.5|14158|14161.3|14160.1|14157.7|14156.8|369
1623206100000|2021-06-09 02:35:00|14159.4|14157.9|14160.8|14159.9|14161.6|14160.5|14158.1|14157.2|317
1623206400000|2021-06-09 02:40:00|14160.7|14159.8|14160.6|14159.1|14162.4|14161.3|14159.6|14158.4|297
1623206700000|2021-06-09 02:45:00|14160.5|14159|14160.9|14160|14161.8|14160.5|14159.9|14158.7|233
1623207000000|2021-06-09 02:50:00|14161|14160.1|14161.8|14160.9|14162.4|14161.2|14160.9|14159.6|219
1623207300000|2021-06-09 02:55:00|14162|14160.5|14166.2|14165.3|14166.9|14166|14162|14160.5|448
1623207600000|2021-06-09 03:00:00|14166.5|14165|14168.8|14167.9|14169.5|14168.1|14166.1|14165|353
1623207900000|2021-06-09 03:05:00|14168.5|14167.6|14167.5|14166|14168.9|14167.7|14165.6|14164.5|381
1623208200000|2021-06-09 03:10:00|14167.4|14166.5|14166.9|14165.4|14168.1|14166.8|14166.1|14164.6|339
1623208500000|2021-06-09 03:15:00|14167|14165.5|14165.9|14165|14168.3|14166.9|14165.6|14164.4|272
1623208800000|2021-06-09 03:20:00|14165.7|14164.8|14165.2|14163.7|14166.4|14165.1|14164.3|14163|284
1623209100000|2021-06-09 03:25:00|14165.1|14163.6|14164.9|14163.4|14165.5|14164.2|14163.7|14162.6|226
1623209400000|2021-06-09 03:30:00|14165|14163.5|14165.1|14164.2|14166|14164.9|14163.6|14162.5|255
1623209700000|2021-06-09 03:35:00|14165|14164.1|14167.4|14165.9|14168|14166.8|14165|14164|302
1623210000000|2021-06-09 03:40:00|14167.5|14166|14163.8|14162.9|14168.1|14166.8|14163.4|14162.4|242
1623210300000|2021-06-09 03:45:00|14163.9|14163|14162|14161.1|14165.5|14164.4|14161.8|14160.9|233
1623210600000|2021-06-09 03:50:00|14162.1|14161.2|14161.9|14161|14163.4|14162.5|14159.6|14158.3|400
1623210900000|2021-06-09 03:55:00|14161.8|14160.9|14160.3|14159.4|14163.3|14162.1|14159.9|14159|265
1623211200000|2021-06-09 04:00:00|14160.4|14159.5|14158.4|14156.9|14161.1|14160.2|14158.1|14156.6|265
1623211500000|2021-06-09 04:05:00|14158.3|14156.8|14158.3|14156.8|14159.3|14158.2|14157.3|14156.4|186
1623211800000|2021-06-09 04:10:00|14158.2|14156.7|14159.4|14157.9|14159.5|14158|14157.3|14156.4|194
1623212100000|2021-06-09 04:15:00|14159.3|14157.8|14156.5|14155.6|14159.6|14158.2|14156.4|14155.5|308
1623212400000|2021-06-09 04:20:00|14156.6|14155.7|14162.2|14160.7|14164.4|14163|14156|14154.8|302
1623212700000|2021-06-09 04:25:00|14162.3|14160.8|14160.7|14159.8|14162.3|14161|14160.1|14158.9|257
1623213000000|2021-06-09 04:30:00|14160.8|14159.9|14159.9|14159|14161.2|14160|14159.5|14158.6|190
1623213300000|2021-06-09 04:35:00|14159.8|14158.9|14158|14156.5|14160.2|14158.9|14157.4|14155.9|307
1623213600000|2021-06-09 04:40:00|14157.9|14156.4|14155.5|14154.6|14158|14156.5|14155.4|14153.9|240
1623213900000|2021-06-09 04:45:00|14155.6|14154.7|14154.9|14153.4|14156|14154.7|14154.4|14153|179
1623214200000|2021-06-09 04:50:00|14154.7|14153.2|14154|14152.5|14155|14153.9|14153.5|14152.1|209
1623214500000|2021-06-09 04:55:00|14153.9|14152.4|14152.9|14151.4|14154|14152.9|14152.3|14151|211
1623214800000|2021-06-09 05:00:00|14152.8|14151.3|14157.6|14156.1|14157.7|14156.2|14151.5|14150.2|393
1623215100000|2021-06-09 05:05:00|14157.5|14156|14160.4|14158.9|14160.8|14159.3|14157|14155.9|293
1623215400000|2021-06-09 05:10:00|14160.3|14158.8|14157.3|14155.8|14160.5|14159.1|14156.4|14154.9|286
1623215700000|2021-06-09 05:15:00|14157.2|14155.7|14157.2|14156.3|14158.8|14157.6|14156.5|14155.2|256
1623216000000|2021-06-09 05:20:00|14157.3|14156.4|14157|14155.5|14157.5|14156.4|14155|14153.5|229
1623216300000|2021-06-09 05:25:00|14156.9|14155.4|14157.2|14155.7|14158.3|14157.1|14156.2|14154.7|191
1623216600000|2021-06-09 05:30:00|14157.1|14155.6|14156.3|14155.4|14157.2|14155.9|14155.3|14153.9|227
1623216900000|2021-06-09 05:35:00|14156.6|14155.1|14154.2|14152.7|14156.7|14155.5|14152.7|14151.5|192
1623217200000|2021-06-09 05:40:00|14154.3|14152.8|14156|14155.1|14156.5|14155.2|14154|14152.6|166
1623217500000|2021-06-09 05:45:00|14156.1|14155.2|14154.2|14152.7|14156.3|14155.2|14153.6|14152.3|271
1623217800000|2021-06-09 05:50:00|14154.1|14152.6|14154|14153.1|14154.6|14153.3|14152.9|14151.6|200
1623218100000|2021-06-09 05:55:00|14154.1|14153.2|14157.3|14155.8|14158.6|14157.3|14154|14152.9|241
1623218400000|2021-06-09 06:00:00|14157.5|14156|14157.4|14156.5|14158.5|14157.5|14155.5|14154.4|366
1623218700000|2021-06-09 06:05:00|14157.3|14156.4|14158.3|14157.4|14159.5|14158.6|14156.3|14155|393
1623219000000|2021-06-09 06:10:00|14158.2|14157.3|14157.2|14156.3|14160|14159.1|14156.6|14155.6|377
1623219300000|2021-06-09 06:15:00|14157.8|14156.9|14158.5|14157.6|14160.6|14159.7|14157.2|14155.9|372
1623219600000|2021-06-09 06:20:00|14158.8|14157.9|14158.1|14157.2|14159.5|14158.3|14156.1|14155.1|399
1623219900000|2021-06-09 06:25:00|14158|14157.1|14156.5|14155.6|14158.9|14157.5|14154.1|14153.2|419
1623220200000|2021-06-09 06:30:00|14156.6|14155.7|14157.5|14156.6|14158|14157.1|14156.1|14155.2|310
1623220500000|2021-06-09 06:35:00|14157.4|14156.5|14176.2|14174.7|14176.2|14175.1|14157.2|14156.1|710
1623220800000|2021-06-09 06:40:00|14176.4|14174.9|14179.7|14178.8|14183.8|14182.3|14174.6|14173.1|953
1623221100000|2021-06-09 06:45:00|14179.8|14178.9|14176.3|14174.8|14182.4|14181.2|14175.1|14173.7|728
1623221400000|2021-06-09 06:50:00|14176.4|14174.9|14172.4|14170.9|14178.1|14176.9|14171.4|14170.2|509
1623221700000|2021-06-09 06:55:00|14172.3|14170.8|14176.3|14174.8|14176.4|14175.2|14171|14169.6|535
1623222000000|2021-06-09 07:00:00|14176.2|14174.7|14175.2|14174.3|14179.1|14178.1|14173|14171.8|792
1623222300000|2021-06-09 07:05:00|14175.1|14174.2|14176.2|14175.3|14178.3|14177.1|14173.6|14172.7|591
1623222600000|2021-06-09 07:10:00|14175.9|14175|14173|14172.1|14176|14175|14170.8|14169.9|484
1623222900000|2021-06-09 07:15:00|14173.3|14172.4|14178.6|14177.7|14182.2|14181.3|14172.8|14171.8|708
1623223200000|2021-06-09 07:20:00|14178.8|14177.9|14178.5|14177.6|14182.2|14181.3|14178.4|14177.3|564
1623223500000|2021-06-09 07:25:00|14178.4|14177.5|14180.2|14179.3|14183.1|14182.2|14176.9|14175.5|674
1623223800000|2021-06-09 07:30:00|14180.1|14179.2|14177.8|14176.9|14180.8|14179.7|14176.5|14175.4|588
1623224100000|2021-06-09 07:35:00|14177.7|14176.2|14172.5|14171.6|14178.1|14177|14172|14171.1|538
1623224400000|2021-06-09 07:40:00|14172.6|14171.7|14167.2|14166.3|14172.7|14171.8|14166.8|14165.8|568
1623224700000|2021-06-09 07:45:00|14166.9|14166|14167.1|14166.2|14171.3|14170.3|14165.7|14164.5|488
1623225000000|2021-06-09 07:50:00|14167|14166.1|14169.4|14168.5|14171.3|14170.1|14165.9|14164.8|524
1623225300000|2021-06-09 07:55:00|14169.5|14168.6|14173.1|14172.2|14173.3|14172.4|14167.7|14166.6|559
1623225600000|2021-06-09 08:00:00|14173.2|14172.3|14181.5|14180.6|14184.6|14183.7|14172.9|14171.7|792
1623225900000|2021-06-09 08:05:00|14181.6|14180.7|14185.3|14183.8|14185.8|14184.9|14178.6|14177.7|722
1623226200000|2021-06-09 08:10:00|14185.2|14184.3|14187.6|14186.7|14189.4|14188.4|14182.6|14181.7|824
1623226500000|2021-06-09 08:15:00|14187.5|14186.6|14188.7|14187.8|14189.2|14188.3|14185.2|14184.3|722
1623226800000|2021-06-09 08:20:00|14188.8|14187.9|14185.4|14184.5|14188.9|14188|14183.7|14182.8|517
1623227100000|2021-06-09 08:25:00|14185.5|14184.6|14182|14181.1|14185.8|14184.9|14178.7|14177.8|557
1623227400000|2021-06-09 08:30:00|14182.1|14181.2|14180.9|14180|14184.2|14183.1|14178.6|14177.7|608
1623227700000|2021-06-09 08:35:00|14180.8|14179.9|14183.8|14182.3|14187.5|14186.4|14180.8|14179.9|726
1623228000000|2021-06-09 08:40:00|14183.7|14182.2|14177.6|14176.7|14184.1|14183|14177.5|14176.6|572
1623228300000|2021-06-09 08:45:00|14177.7|14176.8|14176.9|14176|14179.2|14178|14175.2|14174.3|596
1623228600000|2021-06-09 08:50:00|14177|14176.1|14179.7|14178.8|14180.1|14179|14176.7|14175.6|458
1623228900000|2021-06-09 08:55:00|14179.9|14179|14186.1|14185.2|14186.2|14185.3|14179.9|14179|565
1623229200000|2021-06-09 09:00:00|14186.2|14185.3|14182.3|14180.8|14187.1|14186|14180.8|14179.6|515
1623229500000|2021-06-09 09:05:00|14182.4|14180.9|14181|14180.1|14182.5|14181.3|14178.9|14177.7|513
1623229800000|2021-06-09 09:10:00|14181.1|14180.2|14182.4|14181.5|14183.8|14182.9|14180.7|14179.8|532
1623230100000|2021-06-09 09:15:00|14182.5|14181.6|14181.9|14181|14183.6|14182.5|14180.9|14180|455
1623230400000|2021-06-09 09:20:00|14181.8|14180.9|14186.6|14185.7|14186.7|14185.8|14180.4|14179.1|377
1623230700000|2021-06-09 09:25:00|14186.5|14185.6|14180.7|14179.8|14187|14185.9|14179.9|14178.9|392
1623231000000|2021-06-09 09:30:00|14180.8|14179.9|14180.4|14178.9|14183.5|14182.6|14180.3|14178.8|375
1623231300000|2021-06-09 09:35:00|14180.1|14179.2|14182.7|14181.8|14184.2|14183.2|14180|14179.1|263
1623231600000|2021-06-09 09:40:00|14182.6|14181.7|14176.7|14175.8|14182.6|14181.7|14176.6|14175.7|366
1623231900000|2021-06-09 09:45:00|14176.6|14175.7|14172.7|14171.8|14177.1|14176.2|14169.4|14168.3|430
1623232200000|2021-06-09 09:50:00|14172.8|14171.9|14174.8|14173.9|14175.9|14175|14171.1|14170.2|510
1623232500000|2021-06-09 09:55:00|14174.6|14173.7|14175.8|14174.9|14177.2|14176.2|14172.5|14171.5|461
1623232800000|2021-06-09 10:00:00|14175.9|14175|14179.5|14178.6|14179.8|14178.9|14174.8|14173.7|423
1623233100000|2021-06-09 10:05:00|14179.6|14178.7|14179.7|14178.8|14180.5|14179.6|14178.8|14177.8|413
1623233400000|2021-06-09 10:10:00|14179.2|14178.3|14182.8|14181.9|14183.1|14182.1|14178.9|14178|432
1623233700000|2021-06-09 10:15:00|14182.7|14181.8|14179.9|14179|14182.8|14181.9|14179.4|14178.5|353
1623234000000|2021-06-09 10:20:00|14179.8|14178.9|14180.5|14179.6|14181|14180.1|14179.3|14178.4|386
1623234300000|2021-06-09 10:25:00|14180.6|14179.7|14178.8|14177.9|14182.6|14181.7|14177.8|14176.9|467
1623234600000|2021-06-09 10:30:00|14178.7|14177.8|14172.7|14171.8|14181.2|14180.3|14172.4|14171.5|396
1623234900000|2021-06-09 10:35:00|14172.6|14171.7|14177.2|14175.7|14177.3|14176.3|14172|14171.1|326
1623235200000|2021-06-09 10:40:00|14176.9|14176|14177.9|14177|14178.4|14177.5|14175.6|14174.7|303
1623235500000|2021-06-09 10:45:00|14178|14177.1|14176.9|14176|14179.2|14178.2|14176.4|14175.5|357
1623235800000|2021-06-09 10:50:00|14176.8|14175.9|14173.8|14172.9|14179.3|14178.4|14173.4|14172.4|436
1623236100000|2021-06-09 10:55:00|14173.7|14172.8|14174.2|14172.7|14176.1|14175.2|14173.5|14172.5|490
1623236400000|2021-06-09 11:00:00|14174.1|14172.6|14172.6|14171.7|14174.8|14173.9|14170.7|14169.8|462
1623236700000|2021-06-09 11:05:00|14172.7|14171.8|14166.3|14165.4|14173.2|14172.3|14165.6|14164.7|489
1623237000000|2021-06-09 11:10:00|14166.4|14165.5|14171.5|14170.6|14171.8|14170.9|14165.3|14164.4|539
1623237300000|2021-06-09 11:15:00|14171.7|14170.8|14169.8|14168.9|14171.9|14171|14168.9|14168|393
1623237600000|2021-06-09 11:20:00|14169.7|14168.8|14171|14170.1|14173.3|14172.4|14169.1|14168.2|380
1623237900000|2021-06-09 11:25:00|14171.1|14170.2|14171.8|14170.9|14174.9|14174|14171|14170.1|530
1623238200000|2021-06-09 11:30:00|14171.9|14171|14171|14170.1|14172.6|14171.7|14169.9|14169|462
1623238500000|2021-06-09 11:35:00|14170.8|14169.9|14172.2|14171.3|14173.1|14172.2|14168.7|14167.8|400
1623238800000|2021-06-09 11:40:00|14172.3|14171.4|14175.4|14174.5|14175.4|14174.5|14171|14170.1|404
1623239100000|2021-06-09 11:45:00|14175.3|14174.4|14174.1|14173.2|14176.3|14175.4|14173.9|14173|356
1623239400000|2021-06-09 11:50:00|14174|14173.1|14174.8|14173.9|14176.4|14175.5|14173.4|14172.5|361
1623239700000|2021-06-09 11:55:00|14174.9|14174|14174.6|14173.7|14178.6|14177.7|14174.6|14173.7|587
1623240000000|2021-06-09 12:00:00|14174.8|14173.9|14169.7|14168.8|14175.9|14175|14169.5|14168.6|510
1623240300000|2021-06-09 12:05:00|14169.6|14168.7|14170.5|14169.6|14174.9|14174|14169.6|14168.7|520
1623240600000|2021-06-09 12:10:00|14170.6|14169.7|14171.8|14170.9|14171.9|14171|14167.8|14166.7|592
1623240900000|2021-06-09 12:15:00|14171.9|14171|14166.8|14165.9|14171.9|14171|14166.3|14165.4|525
1623241200000|2021-06-09 12:20:00|14166.7|14165.8|14162.1|14161.2|14167.3|14166.4|14158.6|14157.7|766
1623241500000|2021-06-09 12:25:00|14162.2|14161.3|14159.7|14158.8|14162.2|14161.3|14158.3|14157.4|591
1623241800000|2021-06-09 12:30:00|14159.3|14158.4|14154.5|14153.6|14163.2|14162.3|14153.9|14153|706
1623242100000|2021-06-09 12:35:00|14154.2|14153.3|14155.8|14154.9|14157.3|14156.4|14152.2|14151.3|697
1623242400000|2021-06-09 12:40:00|14155.7|14154.8|14145.2|14143.7|14158.9|14158|14144.7|14143.6|1024
1623242700000|2021-06-09 12:45:00|14144.8|14143.9|14150|14149.1|14150.1|14149.2|14140.2|14139.1|879
1623243000000|2021-06-09 12:50:00|14149.9|14149|14143.8|14142.9|14150.4|14149.3|14143|14142.1|758
1623243300000|2021-06-09 12:55:00|14143.4|14142.5|14135.4|14133.9|14145.2|14144.3|14131.9|14131|794
1623243600000|2021-06-09 13:00:00|14135.3|14133.8|14138.2|14137.3|14140.8|14139.6|14133.1|14132.2|770
1623243900000|2021-06-09 13:05:00|14138.1|14137.2|14144.3|14143.4|14144.7|14143.7|14136.2|14135.3|701
1623244200000|2021-06-09 13:10:00|14144.4|14143.5|14145|14144.1|14145.7|14144.5|14139.9|14138.7|628
1623244500000|2021-06-09 13:15:00|14145.2|14144.3|14145|14144.1|14150.1|14148.9|14144.8|14143.7|762
1623244800000|2021-06-09 13:20:00|14145.1|14144.2|14150.3|14149.4|14152.3|14151.4|14144|14142.9|695
1623245100000|2021-06-09 13:25:00|14150.2|14149.3|14154|14153.1|14154.7|14153.4|14148.3|14147.4|587
1623245400000|2021-06-09 13:30:00|14154.1|14153.2|14154.7|14153.8|14160.6|14159.5|14153.8|14152.9|669
1623245700000|2021-06-09 13:35:00|14154.8|14153.9|14157.1|14156.2|14159.4|14158.5|14153.8|14152.9|433
1623246000000|2021-06-09 13:40:00|14157|14156.1|14152.1|14151.2|14157.1|14156.2|14151.8|14150.8|528
1623246300000|2021-06-09 13:45:00|14152|14151.1|14149|14148.1|14156.3|14155.4|14149|14148.1|630
1623246600000|2021-06-09 13:50:00|14148.9|14148|14143.4|14141.9|14150.3|14149|14136.7|14135.8|711
1623246900000|2021-06-09 13:55:00|14143.1|14142.2|14143.4|14141.9|14145.2|14144.1|14139.1|14138.2|871
1623247200000|2021-06-09 14:00:00|14143.5|14142|14145.8|14144.9|14149.2|14148.3|14141.1|14140.2|894
1623247500000|2021-06-09 14:05:00|14145.9|14145|14137|14136.1|14146.5|14145.6|14135.3|14134.4|935
1623247800000|2021-06-09 14:10:00|14137.3|14136.4|14133.3|14132.4|14140.4|14139.5|14132.9|14132|893
1623248100000|2021-06-09 14:15:00|14133.2|14132.3|14135|14134.1|14136.2|14135.3|14132.1|14131.2|876
1623248400000|2021-06-09 14:20:00|14134.9|14134|14131.9|14131|14136.4|14135.5|14128.7|14127.8|773
1623248700000|2021-06-09 14:25:00|14131.8|14130.9|14132.4|14131.5|14134.3|14133.1|14129.8|14128.8|755
1623249000000|2021-06-09 14:30:00|14132.3|14131.4|14125.6|14124.7|14132.7|14131.8|14124.3|14123.4|857
1623249300000|2021-06-09 14:35:00|14125.5|14124.6|14120|14119.1|14125.7|14124.8|14120|14119|876
1623249600000|2021-06-09 14:40:00|14119.9|14119|14118.3|14117.4|14120.4|14119.2|14116.9|14116|599
1623249900000|2021-06-09 14:45:00|14118.2|14117.3|14120.2|14118.7|14122.7|14121.8|14114.7|14113.8|812
1623250200000|2021-06-09 14:50:00|14120.1|14118.6|14123.2|14122.3|14124.3|14123.4|14115.7|14114.8|950
1623250500000|2021-06-09 14:55:00|14123.5|14122.6|14127.2|14126.3|14127.5|14126.6|14121.4|14120.5|881
1623250800000|2021-06-09 15:00:00|14127.4|14126.5|14124|14123.1|14129.4|14128.5|14122.9|14122|852
1623251100000|2021-06-09 15:05:00|14124.1|14123.2|14122.2|14121.3|14125.8|14124.9|14121.7|14120.8|471
1623251400000|2021-06-09 15:10:00|14122.4|14121.5|14120.8|14119.9|14122.4|14121.5|14119.3|14118.4|403
1623251700000|2021-06-09 15:15:00|14120.7|14119.8|14121|14120.1|14121.4|14120.5|14119.7|14118.8|289
1623252000000|2021-06-09 15:20:00|14120.9|14120|14117.2|14116.3|14121.8|14120.9|14115.1|14114|471
1623252300000|2021-06-09 15:25:00|14117.1|14116.2|14120.2|14119.3|14121|14120.1|14116.8|14115.8|634
1623252600000|2021-06-09 15:30:00|14120.4|14119.5|14123.2|14122.3|14123.6|14122.5|14119.2|14118.3|563
1623252900000|2021-06-09 15:35:00|14123.1|14122.2|14123.2|14122.3|14124|14123.1|14122.9|14122|346
1623253200000|2021-06-09 15:40:00|14123.3|14122.4|14124.1|14123.2|14126|14125.1|14122.8|14121.7|278
1623253500000|2021-06-09 15:45:00|14124.2|14123.3|14123.1|14122.2|14126.2|14125.1|14122.8|14121.7|363
1623253800000|2021-06-09 15:50:00|14123.2|14122.3|14120.1|14118.6|14124.5|14123.2|14119.1|14118.2|615
1623254100000|2021-06-09 15:55:00|14120.2|14118.7|14123.9|14123|14124.2|14123.3|14119|14118.1|444
1623254400000|2021-06-09 16:00:00|14123.8|14122.9|14122.1|14121.2|14125.7|14124.8|14121.5|14120.5|397
1623254700000|2021-06-09 16:05:00|14122.2|14121.3|14117.9|14117|14122.2|14121.3|14117.4|14116.5|353
1623255000000|2021-06-09 16:10:00|14117.8|14116.9|14117.9|14117|14119|14117.8|14116.6|14115.7|393
1623255300000|2021-06-09 16:15:00|14117.8|14116.9|14115.7|14114.8|14118.3|14117.4|14114.9|14114|503
1623255600000|2021-06-09 16:20:00|14115.8|14114.9|14115.8|14114.9|14116.8|14115.9|14114.9|14113.6|315
1623255900000|2021-06-09 16:25:00|14115.9|14115|14116.7|14115.8|14117.5|14116.6|14113.7|14112.8|433
1623256200000|2021-06-09 16:30:00|14116.6|14115.7|14114.2|14113.3|14116.6|14115.7|14112.8|14111.6|390
1623256500000|2021-06-09 16:35:00|14114.3|14113.4|14113.9|14113|14115.5|14114.4|14112.5|14111.6|376
1623256800000|2021-06-09 16:40:00|14113.8|14112.9|14114.8|14113.9|14116|14115.1|14113.5|14112.6|380
1623257100000|2021-06-09 16:45:00|14114.9|14114|14116.8|14115.9|14117|14116.1|14114.4|14113.5|311
1623257400000|2021-06-09 16:50:00|14117|14116.1|14115.8|14114.9|14119.2|14118.3|14115.7|14114.8|422
1623257700000|2021-06-09 16:55:00|14115.7|14114.8|14114.1|14113.2|14116.1|14115.2|14113.9|14113|405
1623258000000|2021-06-09 17:00:00|14114.2|14113.3|14117.8|14116.9|14119.1|14117.8|14113.4|14112.5|511
1623258300000|2021-06-09 17:05:00|14117.9|14117|14119.4|14117.9|14119.6|14118.7|14114.7|14113.4|488
1623258600000|2021-06-09 17:10:00|14119.5|14118|14116.8|14115.9|14119.5|14118.2|14116.3|14115.2|398
1623258900000|2021-06-09 17:15:00|14116.9|14116|14117|14116.1|14117.9|14117|14116.6|14115.7|349
1623259200000|2021-06-09 17:20:00|14117.6|14116.7|14117.1|14116.2|14120|14118.9|14114.9|14114|350
1623259500000|2021-06-09 17:25:00|14117|14116.1|14117.8|14116.9|14119.5|14118.6|14117|14116.1|347
1623259800000|2021-06-09 17:30:00|14117.7|14116.8|14116.9|14116|14118.2|14117.3|14115.9|14114.8|342
1623260100000|2021-06-09 17:35:00|14117|14116.1|14118.2|14117.3|14119.1|14117.9|14116.4|14115.5|329
1623260400000|2021-06-09 17:40:00|14118.3|14117.4|14118|14117.1|14118.9|14118|14117.3|14116.1|308
1623260700000|2021-06-09 17:45:00|14118.1|14117.2|14116.7|14115.8|14119.2|14118.3|14116.5|14115.6|378
1623261000000|2021-06-09 17:50:00|14116.6|14115.7|14115.1|14114.2|14117.2|14116.3|14114|14113.1|312
1623261300000|2021-06-09 17:55:00|14115.2|14114.3|14116|14115.1|14116.3|14115.4|14114.8|14113.6|313
1623261600000|2021-06-09 18:00:00|14116.1|14115.2|14116.1|14115.2|14117.1|14115.9|14115.7|14114.6|374
1623261900000|2021-06-09 18:05:00|14116|14115.1|14114.9|14114|14116.9|14116|14114.1|14113|322
1623262200000|2021-06-09 18:10:00|14115|14114.1|14116.1|14115.2|14117.1|14116.1|14114.6|14113.7|355
1623262500000|2021-06-09 18:15:00|14116.2|14115.3|14116.2|14115.3|14117.5|14116.6|14116.1|14114.9|287
1623262800000|2021-06-09 18:20:00|14116.3|14115.4|14117.8|14116.9|14118.3|14117.4|14116.2|14115.3|334
1623263100000|2021-06-09 18:25:00|14117.7|14116.8|14115.8|14114.9|14117.7|14116.8|14115.7|14114.6|242
1623263400000|2021-06-09 18:30:00|14115.7|14114.8|14115.1|14114.2|14115.9|14115|14114.7|14113.8|60
1623263700000|2021-06-09 18:35:00|14115|14114.1|14112.9|14112|14115.4|14114.5|14112.7|14111.8|308
1623264000000|2021-06-09 18:40:00|14112.8|14111.9|14112.9|14112|14113.6|14112.7|14112.7|14111.8|214
1623264300000|2021-06-09 18:45:00|14113|14112.1|14114.2|14113.3|14114.6|14113.7|14113|14111.8|178
1623264600000|2021-06-09 18:50:00|14114.1|14113.2|14114.1|14113.2|14114.4|14113.4|14112.6|14111.4|274
1623264900000|2021-06-09 18:55:00|14114.2|14113.3|14116.2|14115.3|14116.4|14115.5|14114.1|14113|363
1623265200000|2021-06-09 19:00:00|14116.1|14115.2|14116|14115.1|14116.4|14115.2|14112.5|14111.6|426
1623265500000|2021-06-09 19:05:00|14115.7|14114.8|14115.1|14113.6|14116.8|14115.8|14114.8|14113.4|331
1623265800000|2021-06-09 19:10:00|14115|14113.5|14113.7|14112.2|14115.3|14114.2|14113.2|14111.7|289
1623266100000|2021-06-09 19:15:00|14113.8|14112.3|14113|14112.1|14114.4|14113.2|14112.8|14111.8|209
1623266400000|2021-06-09 19:20:00|14113.1|14112.2|14113.1|14112.2|14113.4|14112.3|14112.1|14110.9|240
1623266700000|2021-06-09 19:25:00|14113|14112.1|14111.9|14111|14113.3|14112.3|14111.3|14110.4|201
1623267000000|2021-06-09 19:30:00|14112|14111.1|14113.2|14111.7|14113.8|14112.5|14111.3|14110.2|288
1623267300000|2021-06-09 19:35:00|14113.3|14111.8|14112.3|14110.8|14113.4|14112.1|14111.9|14110.5|194
1623267600000|2021-06-09 19:40:00|14111.6|14110.7|14111.2|14110.3|14112.3|14111.1|14111|14109.7|325
1623267900000|2021-06-09 19:45:00|14111.3|14110.4|14111.5|14110|14111.7|14110.6|14110.7|14109.2|241
1623268200000|2021-06-09 19:50:00|14111.4|14109.9|14111.4|14110.5|14111.9|14110.7|14110.5|14109.6|281
1623268500000|2021-06-09 19:55:00|14111.5|14110.6|14111.1|14110.2|14111.9|14110.8|14110.7|14109.3|318
1623268800000|2021-06-09 20:00:00|14111.4|14109.9|14111.7|14110.2|14112.1|14110.8|14110.7|14109.4|267
1623269100000|2021-06-09 20:05:00|14111.6|14110.1|14112.5|14111|14112.7|14111.6|14111.4|14110|150
1623269400000|2021-06-09 20:10:00|14112.4|14110.9|14112.3|14110.8|14112.7|14111.5|14111.3|14110|156
1623269700000|2021-06-09 20:15:00|14112.2|14110.7|14112.4|14110.9|14112.8|14111.3|14111.9|14110.7|86
1623270000000|2021-06-09 20:20:00|14112.5|14111|14112.4|14110.9|14112.7|14111.3|14111.9|14110.7|91
1623270300000|2021-06-09 20:25:00|14112.5|14111|14112.4|14111.5|14112.9|14111.6|14112.1|14110.7|149
1623270600000|2021-06-09 20:30:00|14112.3|14111.4|14112.3|14111.4|14112.7|14111.5|14112.2|14110.9|71
1623270900000|2021-06-09 20:35:00|14112.2|14111.3|14112.3|14110.8|14112.6|14111.4|14111.3|14110|80
1623271200000|2021-06-09 20:40:00|14111.4|14110.5|14112.3|14110.8|14112.4|14111.1|14111|14109.8|102
1623271500000|2021-06-09 20:45:00|14112.4|14110.9|14114.3|14112.8|14114.3|14112.8|14111.9|14110.6|115
1623271800000|2021-06-09 20:50:00|14114.2|14112.7|14114.6|14113.1|14115|14113.5|14113.7|14112.5|246
1623272100000|2021-06-09 20:55:00|14114.7|14113.2|14123.4|14113.4|14123.9|14114.7|14114.2|14112|393
1623272400000|2021-06-09 21:00:00|14123.2|14113.2|14120|14112.5|14125.2|14115.2|14118.2|14111.2|76
1623272700000|2021-06-09 21:05:00|14119.1|14112.1|14119.1|14112.5|14121.9|14115.1|14117.8|14112|166
1623273000000|2021-06-09 21:10:00|14118.2|14114.1|14117.1|14111.6|14120.5|14115.2|14116.4|14111.2|172
1623273300000|2021-06-09 21:15:00|14116.9|14111.9|14117.8|14113.1|14118.2|14113.8|14115.7|14110.7|140
1623273600000|2021-06-09 21:20:00|14116.6|14113.4|14117.2|14111.1|14118.9|14114.2|14116.1|14111|152
1623273900000|2021-06-09 21:25:00|14115.8|14112|14118.1|14112.4|14120.5|14114.7|14113.8|14110.5|295
1623274200000|2021-06-09 21:30:00|14118.2|14112.5|14119.3|14112.4|14119.7|14113.6|14114|14110.6|229
1623274500000|2021-06-09 21:35:00|14119.6|14112.2|14119.2|14112.8|14120.2|14115|14116.5|14111.3|255
1623274800000|2021-06-09 21:40:00|14119|14112.7|14118.6|14114|14120|14115.2|14116.6|14111.7|212
1623275100000|2021-06-09 21:45:00|14119.2|14114.8|14117.4|14113.1|14120.1|14115.6|14116.2|14111.7|173
1623275400000|2021-06-09 21:50:00|14117.7|14113|14116.5|14113.9|14118.8|14114.8|14115.3|14111.4|356
1623275700000|2021-06-09 21:55:00|14116.4|14114|14118.3|14112.9|14118.9|14114.8|14115.5|14111.3|434
1623276000000|2021-06-09 22:00:00|14118.4|14112.8|14116.2|14114.7|14119.9|14115.7|14116.2|14112.8|418
1623276300000|2021-06-09 22:05:00|14116.1|14114.6|14114|14112.5|14117.2|14114.8|14113.5|14112|266
1623276600000|2021-06-09 22:10:00|14114.1|14112.6|14113|14110.9|14114.7|14112.9|14112.6|14110.8|94
1623276900000|2021-06-09 22:15:00|14112.7|14111.2|14112|14110.5|14112.7|14111.2|14111.4|14109.6|136
1623277200000|2021-06-09 22:20:00|14112.1|14110.6|14111.4|14109.9|14112.7|14110.9|14111.1|14109.1|149
1623277500000|2021-06-09 22:25:00|14111.3|14109.8|14110.9|14109.4|14112.8|14110.4|14110.5|14108.6|249
1623277800000|2021-06-09 22:30:00|14111|14108.9|14113.4|14110.5|14113.4|14111.1|14110.8|14108.9|168
1623278100000|2021-06-09 22:35:00|14113.2|14110.6|14113.2|14110.6|14113.5|14111.2|14112.2|14110.4|117
1623278400000|2021-06-09 22:40:00|14113|14110.7|14112.4|14110.9|14113.7|14111.1|14112.2|14110.4|94
1623278700000|2021-06-09 22:45:00|14113|14110.7|14112.4|14110.9|14113.3|14111.2|14112.1|14110.4|92
1623279000000|2021-06-09 22:50:00|14112.5|14110.4|14112.3|14110.8|14113.3|14111.1|14112|14110.3|76
1623279300000|2021-06-09 22:55:00|14112.2|14110.7|14112.3|14110.8|14112.6|14110.9|14111.7|14109.7|69
1623279600000|2021-06-09 23:00:00|14112.2|14110.7|14111.2|14109.7|14112.6|14111.1|14110.6|14109.1|103
1623279900000|2021-06-09 23:05:00|14111.3|14109.8|14111.6|14110.1|14111.9|14110.4|14110.6|14109.2|130
1623280200000|2021-06-09 23:10:00|14111.5|14110|14111.3|14109.8|14111.7|14110.2|14111.2|14109.7|79
1623280500000|2021-06-09 23:15:00|14111.2|14109.7|14112.3|14110.8|14112.4|14110.9|14110.8|14109.3|108
1623280800000|2021-06-09 23:20:00|14112.4|14110.9|14112.3|14110.8|14112.8|14111.3|14112.1|14110.6|80
1623281100000|2021-06-09 23:25:00|14112.4|14110.9|14111.6|14110.1|14112.6|14111.1|14111.1|14110|91
1623281400000|2021-06-09 23:30:00|14111.5|14110|14111.9|14110.4|14112.9|14111.6|14111.5|14110|179
1623281700000|2021-06-09 23:35:00|14112|14110.5|14112.3|14110.8|14112.6|14111.2|14111.6|14110.1|97
1623282000000|2021-06-09 23:40:00|14112.4|14110.9|14112.3|14110.8|14112.5|14111.2|14111.9|14110.4|124
1623282300000|2021-06-09 23:45:00|14111.7|14110.2|14111.7|14110.2|14112.5|14111|14111.3|14109.9|128
1623282600000|2021-06-09 23:50:00|14111.8|14110.3|14111.4|14109.9|14112.2|14110.7|14111.2|14109.7|94
1623282900000|2021-06-09 23:55:00|14111.5|14110|14111.7|14110.8|14112.1|14110.8|14111.4|14109.9|80
1623283200000|2021-06-10 00:00:00|14111.8|14110.9|14113.4|14111.9|14115.6|14114.1|14110.2|14108.9|326
1623283500000|2021-06-10 00:05:00|14113.3|14111.8|14113.2|14111.7|14114.6|14113.1|14112.7|14111.2|208
1623283800000|2021-06-10 00:10:00|14113.3|14111.8|14111.3|14109.8|14114.1|14112.6|14110.7|14109.3|329
1623284100000|2021-06-10 00:15:00|14111.2|14109.7|14111.2|14109.7|14112.2|14111|14110.6|14109.4|166
1623284400000|2021-06-10 00:20:00|14111.3|14109.8|14112.4|14110.9|14113.7|14112.2|14111.2|14109.7|245
1623284700000|2021-06-10 00:25:00|14112.5|14111|14112.6|14111.1|14112.8|14111.3|14112.3|14110.8|122
1623285000000|2021-06-10 00:30:00|14112.5|14111|14114.5|14113|14115.2|14113.7|14112.1|14110.6|279
1623285300000|2021-06-10 00:35:00|14114.4|14112.9|14113.4|14112.5|14114.5|14113.4|14112.4|14111|214
1623285600000|2021-06-10 00:40:00|14113.5|14112.6|14114|14112.5|14114.4|14113.1|14113.1|14111.6|180
1623285900000|2021-06-10 00:45:00|14113.9|14112.4|14113.1|14112.2|14114|14112.7|14113|14111.6|150
1623286200000|2021-06-10 00:50:00|14113.4|14111.9|14112.2|14110.7|14113.6|14112.3|14110.5|14109.3|322
1623286500000|2021-06-10 00:55:00|14112.1|14110.6|14111.4|14109.9|14112.7|14111.2|14110.6|14109.4|283
1623286800000|2021-06-10 01:00:00|14111.3|14109.8|14110.7|14109.8|14112.2|14110.9|14110.4|14109.2|263
1623287100000|2021-06-10 01:05:00|14110.6|14109.7|14115.3|14113.8|14116.7|14115.2|14110.5|14109.3|420
1623287400000|2021-06-10 01:10:00|14115.2|14113.7|14114.4|14112.9|14117.2|14115.9|14113.7|14112.6|378
1623287700000|2021-06-10 01:15:00|14114.3|14112.8|14114.4|14112.9|14114.7|14113.4|14112|14110.6|394
1623288000000|2021-06-10 01:20:00|14114.3|14112.8|14114.1|14112.6|14115.7|14114.3|14113.1|14111.8|335
1623288300000|2021-06-10 01:25:00|14114|14112.5|14115.1|14113.6|14116.7|14115.8|14111.9|14110.5|559
1623288600000|2021-06-10 01:30:00|14115.3|14113.8|14121.1|14119.6|14121.3|14119.8|14114.5|14113|372
1623288900000|2021-06-10 01:35:00|14121.2|14119.7|14123.3|14121.8|14126|14124.5|14121.1|14119.6|538
1623289200000|2021-06-10 01:40:00|14123.5|14122|14118.6|14117.1|14123.8|14122.3|14118.4|14116.9|292
1623289500000|2021-06-10 01:45:00|14118.5|14117|14117.8|14116.3|14119.3|14117.8|14116.2|14114.9|387
1623289800000|2021-06-10 01:50:00|14117.7|14116.2|14118.4|14116.9|14118.5|14117.2|14115.2|14114|402
1623290100000|2021-06-10 01:55:00|14118.5|14117|14119.4|14117.9|14120.7|14119.2|14118.3|14116.8|311
1623290400000|2021-06-10 02:00:00|14119.5|14118|14117.1|14115.6|14119.5|14118|14116.1|14115|353
1623290700000|2021-06-10 02:05:00|14117.2|14115.7|14117.3|14115.8|14118.7|14117.4|14115.2|14113.8|339
1623291000000|2021-06-10 02:10:00|14117.2|14115.7|14116.4|14114.9|14117.6|14116.5|14115.5|14114.1|380
1623291300000|2021-06-10 02:15:00|14116.5|14115|14117.1|14116.2|14117.8|14116.5|14116.4|14114.9|314
1623291600000|2021-06-10 02:20:00|14117.2|14116.3|14120.3|14119.4|14120.7|14119.5|14116.8|14115.6|356
1623291900000|2021-06-10 02:25:00|14120.4|14119.5|14119.6|14118.1|14120.6|14119.5|14119.1|14117.8|219
1623292200000|2021-06-10 02:30:00|14119.7|14118.2|14117.6|14116.1|14119.8|14118.4|14116.2|14115|284
1623292500000|2021-06-10 02:35:00|14117.2|14116.3|14116.4|14114.9|14118.5|14117.3|14116.3|14114.8|243
1623292800000|2021-06-10 02:40:00|14116.3|14114.8|14115.3|14113.8|14116.7|14115.2|14114.5|14113|250
1623293100000|2021-06-10 02:45:00|14115.4|14113.9|14114.1|14113.2|14115.6|14114.1|14113.9|14112.6|118
1623293400000|2021-06-10 02:50:00|14114.4|14112.9|14116.9|14115.4|14116.9|14115.7|14113.8|14112.6|179
1623293700000|2021-06-10 02:55:00|14116.5|14115.6|14114.3|14112.8|14117.8|14116.6|14113.3|14112.1|242
1623294000000|2021-06-10 03:00:00|14114.4|14112.9|14114.4|14112.9|14115|14113.8|14113.9|14112.6|150
1623294300000|2021-06-10 03:05:00|14114.5|14113|14115.1|14114.2|14115.5|14114.2|14113.5|14112.4|143
1623294600000|2021-06-10 03:10:00|14115|14114.1|14115.5|14114|14116.1|14114.6|14114|14112.7|235
1623294900000|2021-06-10 03:15:00|14115.6|14114.1|14115.5|14114|14116.8|14115.8|14115.2|14113.7|208
1623295200000|2021-06-10 03:20:00|14115.6|14114.1|14116.5|14115|14116.7|14115.4|14115.4|14113.9|298
1623295500000|2021-06-10 03:25:00|14116.4|14114.9|14116.8|14115.3|14116.8|14115.7|14115|14113.8|253
1623295800000|2021-06-10 03:30:00|14116.7|14115.2|14117.3|14115.8|14117.5|14116|14116.2|14114.7|163
1623296100000|2021-06-10 03:35:00|14117.4|14115.9|14117.6|14116.1|14117.9|14116.4|14117.2|14115.9|109
1623296400000|2021-06-10 03:40:00|14117.7|14116.2|14118.7|14117.2|14118.9|14117.5|14117.5|14116|133
1623296700000|2021-06-10 03:45:00|14118.8|14117.3|14119.7|14118.2|14120.6|14119.1|14118.5|14117.2|150
1623297000000|2021-06-10 03:50:00|14119.8|14118.3|14119.5|14118|14119.8|14118.6|14119|14117.6|89
1623297300000|2021-06-10 03:55:00|14119.4|14117.9|14119.2|14117.7|14120.7|14119.2|14119|14117.5|136
1623297600000|2021-06-10 04:00:00|14119|14118.1|14114.2|14112.7|14119.3|14118.1|14113.6|14112.1|234
1623297900000|2021-06-10 04:05:00|14114.3|14112.8|14113.5|14112|14114.3|14113|14112.8|14111.5|231
1623298200000|2021-06-10 04:10:00|14113.2|14112.3|14112.8|14111.9|14113.7|14112.5|14112.7|14111.4|180
1623298500000|2021-06-10 04:15:00|14112.9|14112|14112.3|14110.8|14113.6|14112.3|14111.8|14110.5|199
1623298800000|2021-06-10 04:20:00|14112.2|14110.7|14111.2|14110.3|14112.6|14111.7|14111|14109.9|140
1623299100000|2021-06-10 04:25:00|14111.4|14109.9|14109.2|14107.7|14112.3|14111.2|14108.1|14106.6|257
1623299400000|2021-06-10 04:30:00|14109.3|14107.8|14109.2|14107.7|14110.3|14109.1|14109|14107.5|161
1623299700000|2021-06-10 04:35:00|14109.3|14107.8|14106.5|14105|14109.6|14108.4|14105.4|14104.2|278
1623300000000|2021-06-10 04:40:00|14106.6|14105.1|14108.2|14107.3|14108.4|14107.5|14106.4|14105.1|358
1623300300000|2021-06-10 04:45:00|14108.1|14107.2|14110.4|14108.9|14110.5|14109.3|14108.1|14106.9|269
1623300600000|2021-06-10 04:50:00|14110.5|14109|14109|14108.1|14110.6|14109.3|14108|14106.6|167
1623300900000|2021-06-10 04:55:00|14108.9|14108|14108.5|14107|14109.5|14108.3|14107.7|14106.2|303
1623301200000|2021-06-10 05:00:00|14108.7|14107.2|14109.8|14108.3|14110.2|14109.1|14106|14104.7|456
1623301500000|2021-06-10 05:05:00|14109.7|14108.2|14111.7|14110.2|14112.1|14110.6|14109.4|14108|397
1623301800000|2021-06-10 05:10:00|14111.6|14110.1|14111.9|14111|14112.6|14111.4|14111.4|14109.9|188
1623302100000|2021-06-10 05:15:00|14112|14111.1|14111.5|14110|14112.6|14111.4|14111.2|14109.7|210
1623302400000|2021-06-10 05:20:00|14111.4|14109.9|14110.3|14109.4|14111.7|14110.5|14110.3|14109|190
1623302700000|2021-06-10 05:25:00|14110.4|14109.5|14111.3|14109.8|14111.7|14110.3|14110.2|14108.8|207
1623303000000|2021-06-10 05:30:00|14111.4|14109.9|14108.4|14106.9|14112.4|14110.9|14108.1|14106.6|245
1623303300000|2021-06-10 05:35:00|14108.3|14106.8|14108.1|14107.2|14108.7|14107.4|14107.9|14106.6|152
1623303600000|2021-06-10 05:40:00|14108|14107.1|14107.5|14106.6|14108.4|14107.1|14105.9|14104.7|302
1623303900000|2021-06-10 05:45:00|14107.4|14106.5|14110.5|14109|14110.8|14109.6|14107.3|14105.9|360
1623304200000|2021-06-10 05:50:00|14110.6|14109.1|14112.5|14111|14112.6|14111.4|14110.1|14108.9|305
1623304500000|2021-06-10 05:55:00|14112.4|14110.9|14111.8|14110.3|14112.8|14111.7|14110.8|14109.5|264
1623304800000|2021-06-10 06:00:00|14111.7|14110.2|14106.3|14105.4|14111.8|14110.3|14105.4|14104.3|540
1623305100000|2021-06-10 06:05:00|14106.2|14105.3|14106.9|14105.4|14108.2|14107.2|14105.5|14104.6|474
1623305400000|2021-06-10 06:10:00|14106.6|14105.7|14110.7|14109.8|14111.5|14110.2|14101.8|14100.7|641
1623305700000|2021-06-10 06:15:00|14110.6|14109.7|14111.3|14110.4|14112.9|14111.7|14110.3|14109|673
1623306000000|2021-06-10 06:20:00|14111.4|14110.5|14114.2|14113.3|14115.7|14114.5|14111|14109.7|593
1623306300000|2021-06-10 06:25:00|14114.3|14113.4|14114.4|14113.5|14115.9|14114.6|14113.2|14111.9|515
1623306600000|2021-06-10 06:30:00|14114.5|14113.6|14113.1|14112.2|14115.8|14114.9|14112.3|14111.4|529
1623306900000|2021-06-10 06:35:00|14113.2|14112.3|14110.2|14109.3|14114.5|14113.6|14109|14108.1|456
1623307200000|2021-06-10 06:40:00|14110.1|14109.2|14115|14114.1|14115.7|14114.6|14109|14108|437
1623307500000|2021-06-10 06:45:00|14115.1|14114.2|14115|14114.1|14117.1|14116.1|14114.2|14113|536
1623307800000|2021-06-10 06:50:00|14115.1|14114.2|14113.5|14112.6|14115.6|14114.7|14111.7|14110.8|371
1623308100000|2021-06-10 06:55:00|14113.3|14112.4|14111.7|14110.2|14115.9|14115|14110.4|14109.5|476
1623308400000|2021-06-10 07:00:00|14111.8|14110.3|14109|14108.1|14111.8|14110.3|14102.4|14101.5|873
1623308700000|2021-06-10 07:05:00|14108.9|14108|14110.3|14109.4|14112.3|14111.4|14108.4|14107.5|608
1623309000000|2021-06-10 07:10:00|14110.2|14109.3|14092.2|14091.3|14111.2|14110.3|14092.2|14091.3|866
1623309300000|2021-06-10 07:15:00|14092.4|14091.5|14094.3|14093.4|14097.7|14096.8|14090|14088.9|810
1623309600000|2021-06-10 07:20:00|14094.5|14093.6|14089|14087.5|14095.2|14094.3|14087.4|14086.5|788
1623309900000|2021-06-10 07:25:00|14088.8|14087.9|14081.6|14080.7|14090.7|14089.7|14078.5|14077.6|979
1623310200000|2021-06-10 07:30:00|14081.8|14080.3|14075.2|14074.3|14083.7|14082.4|14074.3|14073.4|938
1623310500000|2021-06-10 07:35:00|14074.7|14073.8|14084.6|14083.7|14086.7|14085.8|14074|14073.1|933
1623310800000|2021-06-10 07:40:00|14084.7|14083.8|14085.2|14084.3|14088.6|14087.6|14084.5|14083.4|790
1623311100000|2021-06-10 07:45:00|14085.3|14084.4|14084.3|14083.4|14085.3|14084.4|14081.9|14081|786
1623311400000|2021-06-10 07:50:00|14084.2|14083.3|14085.4|14083.9|14085.9|14084.8|14081.7|14080.7|618
1623311700000|2021-06-10 07:55:00|14085.5|14084|14088.3|14087.4|14089.8|14088.6|14084.4|14083.3|742
1623312000000|2021-06-10 08:00:00|14088.4|14087.5|14085.2|14084.3|14090.3|14089.4|14083.5|14082.6|666
1623312300000|2021-06-10 08:05:00|14085.3|14084.4|14084.1|14083.2|14086|14085.1|14080.8|14079.9|603
1623312600000|2021-06-10 08:10:00|14084.2|14083.3|14082.2|14080.7|14085.8|14084.9|14081.8|14080.7|703
1623312900000|2021-06-10 08:15:00|14081.8|14080.9|14081.3|14080.4|14082.7|14081.7|14079.2|14078|589
1623313200000|2021-06-10 08:20:00|14081.4|14080.5|14085.2|14084.3|14085.8|14084.9|14081.4|14080.5|571
1623313500000|2021-06-10 08:25:00|14085.3|14084.4|14091.6|14090.7|14091.9|14090.7|14085.2|14084.1|695
1623313800000|2021-06-10 08:30:00|14091.5|14090.6|14079.3|14078.4|14091.9|14090.6|14079|14078.1|731
1623314100000|2021-06-10 08:35:00|14079.2|14078.3|14087.7|14086.8|14087.8|14086.9|14077|14076.1|732
1623314400000|2021-06-10 08:40:00|14088.4|14087.5|14088.4|14087.5|14090.8|14089.9|14086.9|14086|500
1623314700000|2021-06-10 08:45:00|14088.3|14087.4|14087.7|14086.2|14091.9|14090.9|14087.1|14086|567
1623315000000|2021-06-10 08:50:00|14087.6|14086.1|14081.7|14080.8|14089.6|14088.3|14081.1|14079.8|758
1623315300000|2021-06-10 08:55:00|14081.9|14081|14088.6|14087.7|14089.6|14088.4|14080.7|14079.6|714
1623315600000|2021-06-10 09:00:00|14088.5|14087.6|14094.2|14092.7|14094.3|14093|14088.3|14087.2|641
1623315900000|2021-06-10 09:05:00|14094.3|14092.8|14092.3|14091.4|14096.5|14095.4|14092.2|14091.1|606
1623316200000|2021-06-10 09:10:00|14092.4|14091.5|14095.3|14093.8|14095.5|14094.6|14091.9|14090.7|656
1623316500000|2021-06-10 09:15:00|14095.1|14094.2|14093.8|14092.9|14096.1|14095.2|14090|14088.7|640
1623316800000|2021-06-10 09:20:00|14093.7|14092.8|14093.5|14092.6|14097|14096.1|14090.8|14089.9|565
1623317100000|2021-06-10 09:25:00|14093|14092.1|14095.4|14093.9|14097.3|14096.2|14090.8|14089.9|660
1623317400000|2021-06-10 09:30:00|14095.3|14093.8|14100.7|14099.2|14100.9|14099.6|14094.3|14093.1|681
1623317700000|2021-06-10 09:35:00|14100.6|14099.1|14100.3|14098.8|14101.7|14100.7|14099.2|14098.2|632
1623318000000|2021-06-10 09:40:00|14100.4|14098.9|14094.3|14093.4|14102.2|14101.2|14094.3|14093.2|735
1623318300000|2021-06-10 09:45:00|14094.4|14093.5|14097.1|14096.2|14099|14097.9|14093.7|14092.6|782
1623318600000|2021-06-10 09:50:00|14097.4|14096.5|14095|14093.5|14097.6|14096.7|14094.2|14093.2|643
1623318900000|2021-06-10 09:55:00|14094.6|14093.7|14098.8|14097.9|14100.4|14099.3|14094.6|14093.7|690
1623319200000|2021-06-10 10:00:00|14098.9|14098|14096|14095.1|14099.7|14098.8|14094.5|14093.4|573
1623319500000|2021-06-10 10:05:00|14095.9|14095|14096.1|14094.6|14100|14099.1|14095|14093.9|636
1623319800000|2021-06-10 10:10:00|14096.2|14094.7|14093.2|14092.3|14097.8|14096.7|14093.1|14092.2|577
1623320100000|2021-06-10 10:15:00|14093.1|14092.2|14096.3|14095.4|14097.8|14096.6|14091.8|14090.7|657
1623320400000|2021-06-10 10:20:00|14096.7|14095.2|14095.3|14094.4|14098.5|14097.4|14095.1|14093.9|634
1623320700000|2021-06-10 10:25:00|14095.4|14094.5|14096.6|14095.7|14097.5|14096.6|14094.6|14093.7|665
1623321000000|2021-06-10 10:30:00|14096.5|14095.6|14097.6|14096.7|14099.6|14098.4|14095.2|14094|515
1623321300000|2021-06-10 10:35:00|14098|14096.5|14099|14098.1|14100.6|14099.5|14097.2|14096.2|508
1623321600000|2021-06-10 10:40:00|14099.1|14098.2|14099.2|14098.3|14100.5|14099.5|14096.2|14095.1|563
1623321900000|2021-06-10 10:45:00|14099.3|14098.4|14098.4|14097.5|14100.8|14099.9|14097.3|14096.3|579
1623322200000|2021-06-10 10:50:00|14098.5|14097.6|14101.5|14100|14101.8|14100.9|14098.2|14097|520
1623322500000|2021-06-10 10:55:00|14101.4|14099.9|14097.6|14096.1|14104.9|14103.9|14095.7|14094.5|795
1623322800000|2021-06-10 11:00:00|14097.7|14096.2|14093.5|14092.6|14098.2|14097.3|14090.9|14089.8|802
1623323100000|2021-06-10 11:05:00|14093.4|14092.5|14098.8|14097.3|14099|14097.5|14092.4|14091.3|641
1623323400000|2021-06-10 11:10:00|14098.9|14097.4|14098.3|14096.8|14100.1|14098.8|14095.7|14094.4|502
1623323700000|2021-06-10 11:15:00|14098.2|14096.7|14097.9|14097|14098.8|14097.8|14093.9|14092.7|680
1623324000000|2021-06-10 11:20:00|14098.2|14096.7|14099.4|14098.5|14101.8|14100.7|14096.4|14095.3|606
1623324300000|2021-06-10 11:25:00|14099.6|14098.7|14102.4|14101.5|14105.4|14104.2|14099.6|14098.7|585
1623324600000|2021-06-10 11:30:00|14102.5|14101.6|14099.5|14098.6|14104.9|14103.8|14099|14097.9|663
1623324900000|2021-06-10 11:35:00|14099.6|14098.7|14105.2|14104.3|14105.9|14104.8|14099.5|14098.4|702
1623325200000|2021-06-10 11:40:00|14105.3|14104.4|14108.6|14107.1|14110.5|14108.5|14103.7|14102.5|683
1623325500000|2021-06-10 11:45:00|14108.5|14107|14103.5|14102.6|14111.1|14109.6|14102|14100.5|1459
1623325800000|2021-06-10 11:50:00|14103.8|14102.3|14103.1|14101.6|14105.9|14104.4|14100|14098.5|880
1623326100000|2021-06-10 11:55:00|14103|14101.5|14102.3|14100.8|14107.5|14106|14101.1|14099.6|1001
1623326400000|2021-06-10 12:00:00|14102.6|14101.1|14096.3|14094.8|14102.9|14101.4|14094|14092.9|1172
1623326700000|2021-06-10 12:05:00|14096.1|14095.2|14101.7|14100.8|14102|14101|14095.6|14094.2|938
1623327000000|2021-06-10 12:10:00|14101.6|14100.7|14107.7|14106.2|14108|14106.7|14100.9|14099.8|782
1623327300000|2021-06-10 12:15:00|14107.4|14106.5|14106.7|14105.2|14109.6|14108.7|14101.9|14100.9|857
1623327600000|2021-06-10 12:20:00|14106.4|14105.5|14108.1|14107.2|14110.4|14109.3|14105.7|14104.8|802
1623327900000|2021-06-10 12:25:00|14108|14107.1|14110.1|14106.9|14112.5|14111|14105.6|14104.7|865
1623328200000|2021-06-10 12:30:00|14110|14107|14125|14123.5|14126.9|14125.4|14087.2|14081.8|2160
1623328500000|2021-06-10 12:35:00|14124.7|14123.2|14134|14132.5|14136.9|14135.4|14123.2|14121.7|1799
1623328800000|2021-06-10 12:40:00|14133.4|14131.9|14141.1|14139.6|14145.1|14143.9|14133.3|14131.8|1787
1623329100000|2021-06-10 12:45:00|14141|14139.5|14142.3|14140.8|14142.6|14141.7|14129.1|14127.6|1692
1623329400000|2021-06-10 12:50:00|14142.4|14140.9|14147|14145.5|14151.1|14149.6|14142.3|14140.8|1550
1623329700000|2021-06-10 12:55:00|14147.1|14145.6|14149.1|14147.6|14151.5|14150|14142.8|14141.3|1381
1623330000000|2021-06-10 13:00:00|14149.2|14147.7|14146.3|14144.8|14155.7|14154.7|14146.2|14144.7|1541
1623330300000|2021-06-10 13:05:00|14146.2|14144.7|14146.1|14144.6|14151.8|14150.7|14144|14142.5|1257
1623330600000|2021-06-10 13:10:00|14146.2|14144.7|14141.1|14139.6|14147.2|14145.7|14138.8|14137.5|1356
1623330900000|2021-06-10 13:15:00|14141.2|14139.7|14137|14135.5|14141.9|14140.4|14134.6|14133.2|1275
1623331200000|2021-06-10 13:20:00|14136.9|14135.4|14135.9|14134.4|14142.9|14141.7|14135.2|14133.7|1184
1623331500000|2021-06-10 13:25:00|14136|14134.5|14124.4|14123.5|14138.4|14136.9|14121.1|14119.6|976
1623331800000|2021-06-10 13:30:00|14124.9|14123.4|14136.3|14134.8|14136.5|14135.4|14121.5|14120.5|1029
1623332100000|2021-06-10 13:35:00|14136.2|14134.7|14146.8|14145.3|14148.6|14147.1|14131.5|14130.4|966
1623332400000|2021-06-10 13:40:00|14146.6|14145.1|14149.9|14149|14150.6|14149.5|14146.3|14144.8|849
1623332700000|2021-06-10 13:45:00|14150|14149.1|14155.9|14155|14157.8|14156.5|14149.7|14148.8|833
1623333000000|2021-06-10 13:50:00|14156|14155.1|14149.9|14149|14157|14155.9|14148|14146.8|1176
1623333300000|2021-06-10 13:55:00|14150|14149.1|14153.8|14152.3|14155.6|14154.4|14147.2|14146.1|1116
1623333600000|2021-06-10 14:00:00|14153.7|14152.2|14162.2|14160.7|14162.7|14161.8|14153.3|14151.8|1077
1623333900000|2021-06-10 14:05:00|14162.3|14160.8|14160.4|14158.9|14165.6|14164.7|14159.4|14158.4|971
1623334200000|2021-06-10 14:10:00|14160.5|14159|14164.9|14164|14165.5|14164.6|14157|14155.9|1082
1623334500000|2021-06-10 14:15:00|14165|14164.1|14168.5|14167.6|14169|14168.1|14164.8|14163.7|977
1623334800000|2021-06-10 14:20:00|14168.4|14167.5|14166.2|14165.3|14171.5|14170.6|14165|14164|1035
1623335100000|2021-06-10 14:25:00|14166.1|14165.2|14167.1|14166.2|14172.5|14171.4|14165.1|14163.9|957
1623335400000|2021-06-10 14:30:00|14167.2|14166.3|14166.2|14164.7|14169.5|14168.4|14165.1|14163.8|849
1623335700000|2021-06-10 14:35:00|14165.9|14165|14158.4|14156.9|14169.4|14168.2|14157.9|14156.7|852
1623336000000|2021-06-10 14:40:00|14158.1|14157.2|14155.1|14153.6|14158.3|14157.2|14153.9|14152.7|892
1623336300000|2021-06-10 14:45:00|14155.2|14153.7|14153.4|14152.5|14156.6|14155.4|14149.9|14149|926
1623336600000|2021-06-10 14:50:00|14153.2|14152.3|14145.9|14145|14155.5|14154.2|14145.8|14144.9|962
1623336900000|2021-06-10 14:55:00|14145.8|14144.9|14143.1|14142.2|14148.4|14147.5|14142.2|14141.3|932
1623337200000|2021-06-10 15:00:00|14142.9|14142|14144.9|14144|14147.4|14146.2|14142.1|14141.2|913
1623337500000|2021-06-10 15:05:00|14145|14144.1|14148|14147.1|14148.8|14147.5|14143.3|14142.4|719
1623337800000|2021-06-10 15:10:00|14147.9|14147|14145.3|14144.4|14149.4|14148.2|14145.3|14144.1|658
1623338100000|2021-06-10 15:15:00|14145.4|14144.5|14148|14147.1|14148.1|14147.2|14142.5|14141.6|627
1623338400000|2021-06-10 15:20:00|14148.1|14147.2|14149.2|14148.3|14149.4|14148.4|14145.1|14143.9|567
1623338700000|2021-06-10 15:25:00|14149|14148.1|14148.6|14147.1|14150.6|14149.6|14147.3|14146.4|609
1623339000000|2021-06-10 15:30:00|14148.7|14147.2|14148.4|14147.5|14151.1|14150|14148.1|14147.2|554
1623339300000|2021-06-10 15:35:00|14148.5|14147.6|14152.9|14152|14154.6|14153.5|14148.5|14147.6|562
1623339600000|2021-06-10 15:40:00|14153|14152.1|14151.3|14150.4|14153.5|14152.6|14147.2|14146.3|637
1623339900000|2021-06-10 15:45:00|14151.4|14150.5|14155.7|14154.2|14156.3|14155|14149.8|14148.6|731
1623340200000|2021-06-10 15:50:00|14155.8|14154.3|14157.3|14156.4|14157.7|14156.7|14155.2|14154.3|587
1623340500000|2021-06-10 15:55:00|14157.1|14156.2|14165.1|14164.2|14167|14166.1|14157|14156.1|714
1623340800000|2021-06-10 16:00:00|14164.9|14164|14164.8|14163.9|14170|14169|14164.2|14162.9|899
1623341100000|2021-06-10 16:05:00|14164.9|14164|14162.2|14161.3|14165.5|14164.4|14159.6|14158.7|748
1623341400000|2021-06-10 16:10:00|14162.3|14161.4|14160.2|14158.7|14163.9|14162.7|14157.4|14156.5|863
1623341700000|2021-06-10 16:15:00|14160|14159.1|14159.6|14158.7|14162.9|14161.9|14159.4|14158.2|824
1623342000000|2021-06-10 16:20:00|14159.5|14158.6|14158.9|14158|14161.3|14160.3|14158.4|14157.3|802
1623342300000|2021-06-10 16:25:00|14159|14158.1|14159|14158.1|14160.9|14160|14156.6|14155.7|545
1623342600000|2021-06-10 16:30:00|14159.1|14158.2|14159.8|14158.9|14161.1|14160.1|14158.9|14158|553
1623342900000|2021-06-10 16:35:00|14160|14159.1|14168.3|14166.8|14168.3|14167.1|14159.9|14159|433
1623343200000|2021-06-10 16:40:00|14168.1|14167.2|14165.2|14163.7|14169.2|14168.1|14164.2|14162.9|575
1623343500000|2021-06-10 16:45:00|14165.1|14163.6|14165.9|14165|14166.3|14165|14162.9|14161.8|576
1623343800000|2021-06-10 16:50:00|14166|14165.1|14169.1|14168.2|14171|14170.1|14165.8|14164.6|542
1623344100000|2021-06-10 16:55:00|14169.2|14168.3|14166.3|14164.8|14169.6|14168.6|14165.9|14164.8|376
1623344400000|2021-06-10 17:00:00|14166|14165.1|14166|14165.1|14166.6|14165.4|14162.9|14162|634
1623344700000|2021-06-10 17:05:00|14166.2|14165.3|14170.1|14169.2|14170.2|14169.3|14166.2|14165.3|631
1623345000000|2021-06-10 17:10:00|14170.2|14169.3|14171.8|14170.9|14174.3|14173.4|14169.7|14168.7|618
1623345300000|2021-06-10 17:15:00|14171.9|14171|14167.7|14166.8|14172.3|14171.4|14166.9|14165.9|449
1623345600000|2021-06-10 17:20:00|14167.8|14166.9|14167.7|14166.8|14168.3|14167.4|14166.9|14165.6|344
1623345900000|2021-06-10 17:25:00|14167.6|14166.7|14167.9|14167|14168|14167.1|14166.4|14165.1|383
1623346200000|2021-06-10 17:30:00|14168|14167.1|14166.2|14165.3|14168.2|14167.3|14165.6|14164.7|355
1623346500000|2021-06-10 17:35:00|14166.3|14165.4|14168.9|14168|14169.4|14168.5|14165.8|14164.9|337
1623346800000|2021-06-10 17:40:00|14168.8|14167.9|14169.3|14168.4|14171.3|14170.3|14168.8|14167.8|322
1623347100000|2021-06-10 17:45:00|14169.5|14168.6|14169.5|14168|14170.6|14169.5|14167.7|14166.6|511
1623347400000|2021-06-10 17:50:00|14169.3|14168.4|14168.7|14167.8|14170.2|14169.2|14168.2|14167|451
1623347700000|2021-06-10 17:55:00|14168.9|14168|14170.1|14169.2|14170.6|14169.5|14168.7|14167.5|438
1623348000000|2021-06-10 18:00:00|14170.2|14169.3|14170.9|14170|14172.6|14171.5|14170|14169.1|414
1623348300000|2021-06-10 18:05:00|14171|14170.1|14170.8|14169.9|14173.5|14172.3|14170.6|14169.4|336
1623348600000|2021-06-10 18:10:00|14170.6|14169.7|14169.8|14168.9|14171.4|14170.3|14168.9|14168|359
1623348900000|2021-06-10 18:15:00|14169.9|14169|14172.1|14171.2|14172.6|14171.3|14169.8|14168.7|395
1623349200000|2021-06-10 18:20:00|14172|14171.1|14169.8|14168.9|14172.4|14171.4|14169.7|14168.7|332
1623349500000|2021-06-10 18:25:00|14169.7|14168.8|14168.3|14166.8|14170.7|14169.8|14167.3|14166.4|429
1623349800000|2021-06-10 18:30:00|14168.1|14166.6|14168.9|14168|14169.7|14168.8|14167.5|14166.4|339
1623350100000|2021-06-10 18:35:00|14169|14168.1|14167|14166.1|14169.1|14168.1|14166.5|14165.6|363
1623350400000|2021-06-10 18:40:00|14166.9|14166|14167.7|14166.8|14168.8|14167.9|14166.6|14165.7|295
1623350700000|2021-06-10 18:45:00|14167.8|14166.9|14169.5|14168.6|14170|14168.8|14166.8|14165.9|283
1623351000000|2021-06-10 18:50:00|14169.4|14168.5|14171|14170.1|14172.6|14171.7|14168.6|14167.7|348
1623351300000|2021-06-10 18:55:00|14170.8|14169.9|14171.8|14170.3|14171.8|14170.7|14168.1|14167.2|519
1623351600000|2021-06-10 19:00:00|14171.3|14170.4|14170|14168.5|14172.1|14170.9|14169|14167.9|376
1623351900000|2021-06-10 19:05:00|14170.2|14168.7|14171.4|14169.9|14171.5|14170.6|14169.6|14168.4|261
1623352200000|2021-06-10 19:10:00|14171.1|14170.2|14173.3|14171.8|14173.6|14172.3|14171.1|14169.7|408
1623352500000|2021-06-10 19:15:00|14173.2|14171.7|14176.2|14175.3|14176.9|14175.8|14172.8|14171.5|413
1623352800000|2021-06-10 19:20:00|14176.1|14175.2|14176.3|14174.8|14177|14175.7|14175|14173.7|450
1623353100000|2021-06-10 19:25:00|14176.2|14174.7|14175.7|14174.2|14176.5|14175.3|14174.6|14173.5|266
1623353400000|2021-06-10 19:30:00|14175.8|14174.3|14174.1|14173.2|14176.1|14175|14173.7|14172.8|442
1623353700000|2021-06-10 19:35:00|14174.4|14172.9|14174.1|14172.6|14174.5|14173.5|14172.6|14171.5|345
1623354000000|2021-06-10 19:40:00|14174.2|14172.7|14173.4|14171.9|14175.2|14173.9|14172.7|14171.5|344
1623354300000|2021-06-10 19:45:00|14173.3|14171.8|14172.1|14170.6|14173.5|14172.4|14171.6|14170.3|333
1623354600000|2021-06-10 19:50:00|14172.3|14170.8|14171|14170.1|14173.1|14171.6|14169.7|14168.4|464
1623354900000|2021-06-10 19:55:00|14171.2|14169.7|14168.1|14167.2|14171.2|14169.8|14167.1|14166|570
1623355200000|2021-06-10 20:00:00|14168.2|14167.3|14170.5|14169|14170.7|14169.3|14167.9|14166.6|426
1623355500000|2021-06-10 20:05:00|14170.4|14168.9|14173.5|14172|14173.7|14172.4|14170.1|14168.6|421
1623355800000|2021-06-10 20:10:00|14173.4|14171.9|14176.8|14175.9|14177.6|14176.5|14172.9|14171.7|324
1623356100000|2021-06-10 20:15:00|14176.9|14176|14177.7|14176.8|14178.3|14177.3|14176.4|14175.4|134
1623356400000|2021-06-10 20:20:00|14177.8|14176.9|14177.6|14176.7|14178.2|14176.9|14177.4|14176.3|165
1623356700000|2021-06-10 20:25:00|14177.7|14176.8|14178|14176.5|14178.1|14176.9|14176.4|14175.1|246
1623357000000|2021-06-10 20:30:00|14177.9|14176.4|14177.7|14176.2|14178.8|14177.7|14176.6|14175.3|230
1623357300000|2021-06-10 20:35:00|14177.5|14176.6|14177.1|14175.6|14177.6|14176.6|14176.4|14175.1|179
1623357600000|2021-06-10 20:40:00|14177.2|14175.7|14177.3|14175.8|14178.3|14176.8|14176.4|14175|209
1623357900000|2021-06-10 20:45:00|14177.5|14176|14178.5|14177|14178.6|14177.1|14176.4|14174.6|278
1623358200000|2021-06-10 20:50:00|14178.4|14176.9|14177.8|14176.3|14178.4|14176.9|14177.2|14175.7|388
1623358500000|2021-06-10 20:55:00|14177.7|14176.2|14177.7|14175.1|14178.8|14176.2|14176.9|14173.5|608
1623358800000|2021-06-10 21:00:00|14177.8|14174.8|14172.5|14161.5|14178|14175|14168.6|14157.6|65
1623359100000|2021-06-10 21:05:00|14171.6|14160.6|14175|14164|14177.2|14166.2|14170.7|14159.7|137
1623359400000|2021-06-10 21:10:00|14175.1|14164.1|14179.5|14173.8|14181.8|14174|14174.4|14163.4|261
1623359700000|2021-06-10 21:15:00|14178.7|14174|14178.8|14175|14182.1|14176.8|14172.4|14161.4|378
1623360000000|2021-06-10 21:20:00|14178.5|14175.2|14180.7|14173.1|14181.8|14175.2|14167.9|14156.9|324
1623360300000|2021-06-10 21:25:00|14181.1|14172.7|14179.5|14173.4|14183|14175.1|14176.8|14171.7|243
1623360600000|2021-06-10 21:30:00|14179.3|14173.7|14179.3|14176.5|14180.9|14176.8|14177.5|14173.3|241
1623360900000|2021-06-10 21:35:00|14178.5|14176|14177.4|14174|14179.7|14176.9|14176.1|14172.9|166
1623361200000|2021-06-10 21:40:00|14177.3|14174.1|14177.6|14173.9|14180.3|14175.5|14176|14172.3|144
1623361500000|2021-06-10 21:45:00|14177.3|14174.1|14177.8|14174.8|14179.3|14175.5|14176.4|14173.2|146
1623361800000|2021-06-10 21:50:00|14177.9|14174.6|14178|14174.6|14178.5|14175.5|14176.9|14173.3|171
1623362100000|2021-06-10 21:55:00|14177.9|14174.8|14177.5|14174|14178.5|14175|14176.8|14173.8|1127
1623362400000|2021-06-10 22:00:00|14177.7|14174.1|14176.2|14174.7|14178.3|14175.6|14175.5|14173.5|563
1623362700000|2021-06-10 22:05:00|14177.2|14174.2|14177.6|14175.1|14178.6|14176.6|14176.5|14174.1|342
1623363000000|2021-06-10 22:10:00|14177.5|14174.9|14174|14172.5|14177.7|14175.4|14173.7|14171.7|269
1623363300000|2021-06-10 22:15:00|14173.9|14172.4|14174.6|14173.1|14175.1|14173.3|14173.6|14171.7|234
1623363600000|2021-06-10 22:20:00|14174.5|14173|14171.6|14170.1|14175|14173.4|14171.5|14169.5|215
1623363900000|2021-06-10 22:25:00|14171.7|14170.2|14172.9|14170.8|14173.6|14171.7|14171.6|14169.8|256
1623364200000|2021-06-10 22:30:00|14172.6|14171.1|14173.3|14171.8|14174.6|14172.5|14172.5|14170.3|258
1623364500000|2021-06-10 22:35:00|14173.6|14171.4|14171.7|14170.2|14174.6|14172.5|14171.5|14169.2|236
1623364800000|2021-06-10 22:40:00|14171.6|14170.1|14173|14170.9|14173.3|14171.6|14171.6|14169.8|152
1623365100000|2021-06-10 22:45:00|14172.7|14171.2|14172.9|14171.4|14173.5|14171.7|14172.5|14170.2|130
1623365400000|2021-06-10 22:50:00|14173|14171.5|14173|14171.5|14173.7|14171.7|14172.7|14170.4|128
1623365700000|2021-06-10 22:55:00|14173.1|14171.6|14173.5|14172|14174.7|14172.5|14172.8|14170.7|211
1623366000000|2021-06-10 23:00:00|14173.6|14172.1|14175|14173.5|14175.3|14173.9|14173.6|14172.1|179
1623366300000|2021-06-10 23:05:00|14174.9|14173.4|14174.9|14173.4|14175.1|14174|14174.2|14172.7|151
1623366600000|2021-06-10 23:10:00|14175|14173.5|14175.1|14173.6|14175.7|14174.2|14174.6|14173.1|126
1623366900000|2021-06-10 23:15:00|14175|14173.5|14176.2|14174.7|14176.2|14174.7|14174.9|14173.4|75
1623367200000|2021-06-10 23:20:00|14176.4|14174.9|14176.2|14174.7|14176.4|14174.9|14175.8|14174.5|78
1623367500000|2021-06-10 23:25:00|14176.1|14174.6|14174.8|14173.3|14176.3|14174.8|14174.7|14173.3|149
1623367800000|2021-06-10 23:30:00|14174.7|14173.2|14173.4|14171.9|14175.1|14173.6|14173.2|14171.7|139
1623368100000|2021-06-10 23:35:00|14173.3|14171.8|14173.1|14171.6|14173.5|14172|14172.8|14171.3|74
1623368400000|2021-06-10 23:40:00|14173|14171.5|14171.1|14169.6|14173.2|14171.7|14170.4|14168.9|215
1623368700000|2021-06-10 23:45:00|14171.2|14169.7|14173|14171.5|14173.3|14171.8|14171.1|14169.6|116
1623369000000|2021-06-10 23:50:00|14173.1|14171.6|14172.9|14171.4|14174.4|14172.9|14172.6|14171.1|155
1623369300000|2021-06-10 23:55:00|14173|14171.5|14171.3|14169.8|14173|14171.5|14169.4|14168.1|316
1623369600000|2021-06-11 00:00:00|14171.4|14169.9|14174.2|14172.7|14174.4|14173.1|14168.9|14167.4|546
1623369900000|2021-06-11 00:05:00|14174.1|14172.6|14176.9|14175.4|14178.5|14177.1|14174|14172.5|278
1623370200000|2021-06-11 00:10:00|14177|14175.5|14178.2|14176.7|14178.3|14177.1|14175.7|14174.2|206
1623370500000|2021-06-11 00:15:00|14178.1|14176.6|14178.1|14176.6|14179.3|14178|14177.6|14176.3|169
1623370800000|2021-06-11 00:20:00|14178.2|14176.7|14176|14174.5|14178.2|14176.9|14175.8|14174.3|231
1623371100000|2021-06-11 00:25:00|14176.1|14174.6|14174.2|14172.7|14176.2|14174.7|14172|14170.5|289
1623371400000|2021-06-11 00:30:00|14174.1|14172.6|14172.8|14171.3|14175.2|14173.7|14172.7|14171.2|331
1623371700000|2021-06-11 00:35:00|14172.5|14171.6|14170.9|14169.4|14173.3|14172|14169.7|14168.3|379
1623372000000|2021-06-11 00:40:00|14170.8|14169.3|14172.3|14170.8|14172.3|14170.8|14170|14168.5|271
1623372300000|2021-06-11 00:45:00|14172.2|14170.7|14174.3|14172.8|14174.5|14173|14171.8|14170.4|346
1623372600000|2021-06-11 00:50:00|14174.4|14172.9|14173.1|14171.6|14175.8|14174.3|14171|14169.5|549
1623372900000|2021-06-11 00:55:00|14173.2|14171.7|14172.1|14170.6|14173.7|14172.2|14169.7|14168.3|366
1623373200000|2021-06-11 01:00:00|14172.2|14170.7|14172|14170.5|14173.2|14171.9|14170.5|14169.2|409
1623373500000|2021-06-11 01:05:00|14171.9|14170.4|14171.1|14169.6|14172.6|14171.1|14170.7|14169.2|287
1623373800000|2021-06-11 01:10:00|14171.2|14169.7|14173.3|14171.8|14175.5|14174|14171.1|14169.6|302
1623374100000|2021-06-11 01:15:00|14173.2|14171.7|14177.2|14175.7|14177.2|14175.8|14173|14171.6|289
1623374400000|2021-06-11 01:20:00|14177.1|14175.6|14177.1|14175.6|14178.5|14177|14175.2|14173.7|310
1623374700000|2021-06-11 01:25:00|14177.2|14175.7|14177.3|14175.8|14177.8|14176.3|14175.8|14174.5|250
1623375000000|2021-06-11 01:30:00|14177.2|14175.7|14175.7|14174.2|14177.2|14175.7|14172|14170.5|369
1623375300000|2021-06-11 01:35:00|14175.9|14174.4|14176.4|14174.9|14178.5|14177|14175.4|14173.9|401
1623375600000|2021-06-11 01:40:00|14176.3|14174.8|14177.2|14175.7|14178.3|14177.1|14174.6|14173.1|366
1623375900000|2021-06-11 01:45:00|14177.3|14175.8|14178.2|14176.7|14178.6|14177.1|14177|14175.5|221
1623376200000|2021-06-11 01:50:00|14178.1|14176.6|14178.1|14176.6|14178.9|14177.9|14177.2|14175.7|202
1623376500000|2021-06-11 01:55:00|14178.2|14176.7|14178.2|14176.7|14179.1|14177.6|14176.9|14175.6|258
1623376800000|2021-06-11 02:00:00|14178.1|14176.6|14175.1|14173.6|14178.2|14176.7|14172.9|14171.5|249
1623377100000|2021-06-11 02:05:00|14175|14173.5|14171.1|14169.6|14175.1|14173.6|14171.1|14169.6|257
1623377400000|2021-06-11 02:10:00|14171.2|14169.7|14169.7|14168.2|14171.8|14170.3|14169.3|14167.8|370
1623377700000|2021-06-11 02:15:00|14170|14168.5|14170.7|14169.2|14171.3|14169.8|14169.5|14168.2|274
1623378000000|2021-06-11 02:20:00|14170.6|14169.1|14170.8|14169.3|14172.4|14170.9|14170.5|14169|252
1623378300000|2021-06-11 02:25:00|14170.9|14169.4|14170.2|14168.7|14171.6|14170.4|14168.9|14167.7|325
1623378600000|2021-06-11 02:30:00|14170.1|14168.6|14174.3|14172.8|14174.4|14172.9|14170.1|14168.6|357
1623378900000|2021-06-11 02:35:00|14174.2|14172.7|14172.2|14170.7|14175.4|14174|14172|14170.5|344
1623379200000|2021-06-11 02:40:00|14172.3|14170.8|14174.1|14172.6|14176.1|14174.6|14172.3|14170.8|314
1623379500000|2021-06-11 02:45:00|14174.2|14172.7|14174.4|14173.5|14175.2|14173.7|14173.1|14171.9|303
1623379800000|2021-06-11 02:50:00|14174.5|14173.6|14175.4|14173.9|14176.9|14175.4|14172.7|14171.5|328
1623380100000|2021-06-11 02:55:00|14175.5|14174|14178.3|14176.8|14179.1|14177.7|14174.7|14173.3|436
1623380400000|2021-06-11 03:00:00|14178.2|14176.7|14179|14177.5|14180|14178.9|14178.2|14176.7|365
1623380700000|2021-06-11 03:05:00|14179.1|14177.6|14178.3|14176.8|14180.3|14178.9|14178.1|14176.8|298
1623381000000|2021-06-11 03:10:00|14178.2|14176.7|14178.2|14176.7|14178.9|14177.4|14177.7|14176.2|218
1623381300000|2021-06-11 03:15:00|14178.1|14176.6|14178.2|14176.7|14179.1|14177.9|14177.1|14175.6|234
1623381600000|2021-06-11 03:20:00|14178.3|14176.8|14178|14176.5|14178.6|14177.1|14177.9|14176.4|147
1623381900000|2021-06-11 03:25:00|14178.1|14176.6|14179|14177.5|14179.1|14177.6|14177.6|14176.2|185
1623382200000|2021-06-11 03:30:00|14178.9|14177.4|14177.5|14176|14179|14177.8|14176.6|14175.1|237
1623382500000|2021-06-11 03:35:00|14177.4|14175.9|14177|14175.5|14178|14176.5|14176.4|14174.9|217
1623382800000|2021-06-11 03:40:00|14176.9|14175.4|14178.4|14176.9|14178.5|14177.1|14176|14174.5|172
1623383100000|2021-06-11 03:45:00|14178.3|14176.8|14179.3|14177.8|14180.2|14179|14177|14175.6|255
1623383400000|2021-06-11 03:50:00|14179.5|14178|14179.3|14177.8|14179.6|14178.1|14178.7|14177.6|89
1623383700000|2021-06-11 03:55:00|14179.4|14177.9|14179.1|14177.6|14179.4|14178|14178.2|14176.7|167
1623384000000|2021-06-11 04:00:00|14178.9|14178|14179.2|14177.7|14179.4|14178|14178.6|14177.4|139
1623384300000|2021-06-11 04:05:00|14179.1|14177.6|14180.2|14178.7|14180.6|14179.2|14179|14177.5|98
1623384600000|2021-06-11 04:10:00|14180.3|14178.8|14181.9|14180.4|14182.6|14181.1|14180.1|14178.7|217
1623384900000|2021-06-11 04:15:00|14181.8|14180.3|14183.1|14181.6|14183.2|14181.9|14181.5|14180.2|341
1623385200000|2021-06-11 04:20:00|14183.2|14181.7|14182.8|14181.9|14183.7|14182.2|14182.7|14181.5|279
1623385500000|2021-06-11 04:25:00|14182.7|14181.8|14184.4|14182.9|14184.5|14183.2|14182.4|14181.3|320
1623385800000|2021-06-11 04:30:00|14184.3|14182.8|14184.1|14182.6|14185.2|14183.9|14183.6|14182.4|262
1623386100000|2021-06-11 04:35:00|14184|14182.5|14184|14182.5|14184.5|14183.1|14183.7|14182.3|152
1623386400000|2021-06-11 04:40:00|14184.2|14182.7|14184.2|14182.7|14185|14183.5|14183.6|14182.3|125
1623386700000|2021-06-11 04:45:00|14184.1|14182.6|14182.9|14181.4|14184.4|14183.2|14182.6|14181.3|162
1623387000000|2021-06-11 04:50:00|14182.6|14181.7|14182.9|14181.4|14183.9|14182.4|14182.5|14181.2|142
1623387300000|2021-06-11 04:55:00|14182.8|14181.3|14182.7|14181.2|14184.3|14183.1|14181.4|14180.2|250
1623387600000|2021-06-11 05:00:00|14182.8|14181.3|14180|14178.5|14183.1|14181.8|14178.9|14177.4|309
1623387900000|2021-06-11 05:05:00|14179.9|14178.4|14182.8|14181.3|14183.3|14182.1|14179.6|14178.3|239
1623388200000|2021-06-11 05:10:00|14182.7|14181.2|14182.3|14180.8|14183.3|14181.9|14181.8|14180.3|218
1623388500000|2021-06-11 05:15:00|14182.4|14180.9|14181.8|14180.3|14184.5|14183|14181.3|14180|253
1623388800000|2021-06-11 05:20:00|14181.9|14180.4|14179.9|14179|14183.1|14181.8|14179.6|14178.2|219
1623389100000|2021-06-11 05:25:00|14179.8|14178.9|14180.9|14179.4|14182.7|14181.4|14179.7|14178.5|202
1623389400000|2021-06-11 05:30:00|14181|14179.5|14186|14184.5|14186.1|14184.8|14180.5|14179.2|365
1623389700000|2021-06-11 05:35:00|14186.1|14184.6|14184.6|14183.7|14186.1|14184.9|14182.8|14181.6|256
1623390000000|2021-06-11 05:40:00|14184.7|14183.8|14181.8|14180.9|14185|14183.9|14181.8|14180.4|194
1623390300000|2021-06-11 05:45:00|14181.7|14180.8|14178.7|14177.8|14182.8|14181.4|14178.5|14177|226
1623390600000|2021-06-11 05:50:00|14178.6|14177.7|14175.1|14173.6|14179.1|14177.9|14174.6|14173.4|249
1623390900000|2021-06-11 05:55:00|14175|14173.5|14175|14170.8|14178.6|14177.7|14172.9|14166.3|552
1623391200000|2021-06-11 06:00:00|14176|14170|14169|14167.5|14178.3|14176.8|14168|14166.5|844
1623391500000|2021-06-11 06:05:00|14168.9|14167.4|14178.6|14177.7|14180.1|14178.9|14168.9|14167.4|632
1623391800000|2021-06-11 06:10:00|14178.5|14177.6|14182.4|14180.9|14183.2|14182|14177.8|14176.9|638
1623392100000|2021-06-11 06:15:00|14182.7|14181.2|14182.9|14181.4|14183.3|14182.3|14181|14180.1|519
1623392400000|2021-06-11 06:20:00|14183|14181.5|14184.3|14182.8|14184.5|14183.1|14180.8|14179.6|596
1623392700000|2021-06-11 06:25:00|14184.1|14182.6|14174|14172.5|14184.1|14182.9|14172.4|14170.9|652
1623393000000|2021-06-11 06:30:00|14174.1|14172.6|14176.3|14175.4|14179.3|14178.1|14173.1|14172|657
1623393300000|2021-06-11 06:35:00|14176.2|14175.3|14175.2|14174.3|14176.5|14175.4|14173.4|14172.5|469
1623393600000|2021-06-11 06:40:00|14175.1|14174.2|14175.9|14175|14178.4|14177.5|14174.9|14173.9|513
1623393900000|2021-06-11 06:45:00|14176|14175.1|14173.1|14172.2|14176.4|14175.5|14171.8|14170.9|409
1623394200000|2021-06-11 06:50:00|14173|14172.1|14174.4|14173.5|14177.3|14176.2|14172|14171|515
1623394500000|2021-06-11 06:55:00|14174.3|14173.4|14172.9|14172|14174.4|14173.5|14171.3|14170.4|536
1623394800000|2021-06-11 07:00:00|14172.8|14171.9|14170.2|14169.3|14172.8|14171.9|14166.8|14165.7|780
1623395100000|2021-06-11 07:05:00|14170.3|14169.4|14167.2|14166.3|14172.5|14171.3|14163.2|14162.3|839
1623395400000|2021-06-11 07:10:00|14167.1|14166.2|14167.6|14166.7|14167.8|14166.7|14163|14162|660
1623395700000|2021-06-11 07:15:00|14167.5|14166.6|14162.6|14161.7|14167.9|14167|14160.6|14159.5|702
1623396000000|2021-06-11 07:20:00|14162.4|14161.5|14169.4|14167.9|14170.6|14169.4|14162.2|14160.9|690
1623396300000|2021-06-11 07:25:00|14169.5|14168|14164.9|14163.4|14173.5|14172.6|14163.5|14162.6|797
1623396600000|2021-06-11 07:30:00|14164.8|14163.3|14168.4|14167.5|14169.3|14168.1|14160.8|14159.7|857
1623396900000|2021-06-11 07:35:00|14168.5|14167.6|14170.1|14169.2|14174.6|14173.4|14168.1|14167.2|720
1623397200000|2021-06-11 07:40:00|14170.2|14169.3|14170.4|14169.5|14173.1|14172|14169|14167.9|699
1623397500000|2021-06-11 07:45:00|14170.3|14169.4|14174|14173.1|14175.2|14174.2|14169.6|14168.7|550
1623397800000|2021-06-11 07:50:00|14174.1|14173.2|14169.6|14168.7|14175.5|14174.6|14169.5|14168.5|487
1623398100000|2021-06-11 07:55:00|14169.5|14168.6|14168|14167.1|14170.2|14169|14167.5|14166.6|500
1623398400000|2021-06-11 08:00:00|14167.9|14167|14168.9|14168|14171.2|14169.7|14167.5|14166.4|575
1623398700000|2021-06-11 08:05:00|14169|14168.1|14168.3|14167.4|14169.8|14168.6|14164.2|14163.3|592
1623399000000|2021-06-11 08:10:00|14167.9|14167|14163.6|14162.1|14170.1|14169.1|14162.2|14161.1|737
1623399300000|2021-06-11 08:15:00|14163.5|14162|14163.5|14162.6|14166.8|14165.6|14162|14161.1|648
1623399600000|2021-06-11 08:20:00|14163.4|14162.5|14164.5|14163|14167.6|14166.7|14163|14162|663
1623399900000|2021-06-11 08:25:00|14164.2|14163.3|14155.4|14153.9|14165|14164.1|14154.1|14153|854
1623400200000|2021-06-11 08:30:00|14155.3|14153.8|14156.4|14155.5|14157.7|14156.5|14152.9|14151.7|749
1623400500000|2021-06-11 08:35:00|14156.6|14155.7|14160.6|14159.7|14161|14159.8|14155.5|14154.3|618
1623400800000|2021-06-11 08:40:00|14160.7|14159.8|14162.4|14161.5|14162.8|14161.8|14159.5|14158.2|621
1623401100000|2021-06-11 08:45:00|14162.5|14161.6|14161.7|14160.2|14165.8|14164.8|14159.5|14158.6|615
1623401400000|2021-06-11 08:50:00|14161.8|14160.3|14157.6|14156.7|14162.7|14161.4|14155.8|14154.8|650
1623401700000|2021-06-11 08:55:00|14157.9|14156.4|14156.6|14155.7|14159.6|14158.4|14153.1|14152|677
1623402000000|2021-06-11 09:00:00|14157|14156.1|14159.8|14158.9|14162|14160.6|14155.7|14154.6|608
1623402300000|2021-06-11 09:05:00|14159.7|14158.8|14161.3|14159.8|14164.1|14162.8|14159.7|14158.8|519
1623402600000|2021-06-11 09:10:00|14161.4|14159.9|14162.3|14160.8|14165.6|14164.4|14159.1|14157.9|611
1623402900000|2021-06-11 09:15:00|14162.2|14160.7|14157.1|14156.2|14162.9|14161.7|14157.1|14156.1|584
1623403200000|2021-06-11 09:20:00|14157.2|14156.3|14160.6|14159.7|14161.3|14160.2|14156.2|14155.3|603
1623403500000|2021-06-11 09:25:00|14160.7|14159.8|14158.7|14157.2|14160.7|14159.8|14155.8|14154.4|716
1623403800000|2021-06-11 09:30:00|14158.6|14157.1|14153.6|14152.7|14158.6|14157.1|14152.5|14151|719
1623404100000|2021-06-11 09:35:00|14153.7|14152.8|14154.8|14153.3|14156|14155.1|14151.7|14150.7|656
1623404400000|2021-06-11 09:40:00|14154.7|14153.2|14155.9|14155|14158.1|14157.2|14154.7|14153.2|513
1623404700000|2021-06-11 09:45:00|14155.5|14154.6|14152|14150.5|14157|14156.1|14151.4|14150.2|690
1623405000000|2021-06-11 09:50:00|14151.9|14150.4|14151|14150.1|14154.3|14153.2|14151|14149.9|602
1623405300000|2021-06-11 09:55:00|14151.1|14150.2|14150.7|14149.2|14153.5|14152.3|14148.1|14146.8|624
1623405600000|2021-06-11 10:00:00|14150.9|14149.4|14142.8|14141.3|14152|14150.9|14142.3|14141.1|883
1623405900000|2021-06-11 10:05:00|14142.9|14141.4|14147.1|14146.2|14149.7|14148.7|14142.6|14141.3|728
1623406200000|2021-06-11 10:10:00|14147|14146.1|14151.7|14150.8|14152|14151|14145|14144.1|623
1623406500000|2021-06-11 10:15:00|14151.8|14150.9|14151.8|14150.3|14152.4|14151|14149.5|14148|548
1623406800000|2021-06-11 10:20:00|14151.5|14150.6|14155.3|14154.4|14155.8|14154.6|14151|14149.5|635
1623407100000|2021-06-11 10:25:00|14155.2|14154.3|14159.5|14158.6|14160|14159.1|14154.8|14153.6|557
1623407400000|2021-06-11 10:30:00|14159.6|14158.7|14160.4|14159.5|14162.1|14161.2|14157.8|14156.5|738
1623407700000|2021-06-11 10:35:00|14160.3|14159.4|14162.6|14161.1|14166|14165.1|14160.3|14159.4|626
1623408000000|2021-06-11 10:40:00|14162.7|14161.2|14156.8|14155.9|14162.7|14161.5|14155.6|14154.7|630
1623408300000|2021-06-11 10:45:00|14156.7|14155.8|14155.3|14153.8|14159.9|14158.8|14155.1|14153.6|624
1623408600000|2021-06-11 10:50:00|14155.1|14153.6|14157.3|14156.4|14157.9|14156.9|14154.2|14153|521
1623408900000|2021-06-11 10:55:00|14157.5|14156|14160.3|14158.8|14161.7|14160.3|14157.1|14156|625
1623409200000|2021-06-11 11:00:00|14159.8|14158.9|14162.3|14160.8|14163|14162.1|14156.4|14155.1|800
1623409500000|2021-06-11 11:05:00|14162.4|14160.9|14160.8|14159.9|14166|14165|14160.5|14159.2|695
1623409800000|2021-06-11 11:10:00|14160.9|14160|14164.5|14163.6|14166.2|14165.3|14160.8|14159.4|764
1623410100000|2021-06-11 11:15:00|14164.4|14163.5|14161.3|14160.4|14165.9|14165|14161.1|14160|730
1623410400000|2021-06-11 11:20:00|14161.4|14160.5|14162.5|14161.6|14164.8|14163.9|14160.5|14159.6|695
1623410700000|2021-06-11 11:25:00|14162.4|14161.5|14158|14157.1|14164.5|14163.4|14157.9|14157|817
1623411000000|2021-06-11 11:30:00|14158.1|14157.2|14158.9|14158|14159.2|14158.3|14155.9|14155|764
1623411300000|2021-06-11 11:35:00|14159|14158.1|14158.3|14157.4|14159|14158.1|14155.2|14154.3|513
1623411600000|2021-06-11 11:40:00|14158.2|14157.3|14155.6|14154.7|14158.8|14157.8|14153.6|14152.7|599
1623411900000|2021-06-11 11:45:00|14155.7|14154.8|14157.4|14156.5|14158.6|14157.3|14155.3|14154.3|656
1623412200000|2021-06-11 11:50:00|14157.3|14156.4|14154.6|14153.7|14158.8|14157.9|14154.6|14153.7|508
1623412500000|2021-06-11 11:55:00|14154.8|14153.9|14152.2|14151.3|14154.9|14154|14149.2|14148.3|731
1623412800000|2021-06-11 12:00:00|14152.1|14151.2|14158.2|14156.7|14159.3|14158.2|14151.2|14150.2|773
1623413100000|2021-06-11 12:05:00|14157.6|14156.6|14147.1|14146.2|14157.8|14156.7|14146.7|14145.8|807
1623413400000|2021-06-11 12:10:00|14147|14146.1|14146.5|14145.6|14149.8|14148.9|14146.1|14145.1|633
1623413700000|2021-06-11 12:15:00|14146.4|14145.5|14144.6|14143.1|14147.7|14146.6|14143.6|14142.5|813
1623414000000|2021-06-11 12:20:00|14144.5|14143|14147.5|14146|14149|14148.1|14144|14142.8|699
1623414300000|2021-06-11 12:25:00|14147.4|14146.6|14147.8|14146.9|14148.8|14147.9|14145.8|14144.9|653
1623414600000|2021-06-11 12:30:00|14147.9|14147|14145.3|14144.4|14147.9|14147|14142.6|14141.6|722
1623414900000|2021-06-11 12:35:00|14145.4|14144.5|14150|14149.1|14150|14149.1|14145.1|14144|690
1623415200000|2021-06-11 12:40:00|14150.2|14148.7|14150.6|14149.7|14151.8|14150.7|14147.6|14146.7|761
1623415500000|2021-06-11 12:45:00|14150.7|14149.8|14149.1|14148.2|14152.3|14151.4|14148.8|14147.8|589
1623415800000|2021-06-11 12:50:00|14149|14148.1|14148.4|14147.5|14149.4|14148.3|14145.6|14144.7|656
1623416100000|2021-06-11 12:55:00|14148.3|14147.4|14141|14140.1|14148.5|14147.6|14140|14139.1|762
1623416400000|2021-06-11 13:00:00|14141.1|14140.2|14141.1|14140.2|14143|14142.1|14138.9|14137.7|742
1623416700000|2021-06-11 13:05:00|14141.2|14140.3|14143.2|14142.3|14144.3|14143.4|14140.1|14139.1|692
1623417000000|2021-06-11 13:10:00|14143.3|14142.4|14146.9|14146|14148.8|14147.9|14141.9|14141|713
1623417300000|2021-06-11 13:15:00|14147|14146.1|14148.2|14147.3|14151|14149.5|14146.3|14145.4|700
1623417600000|2021-06-11 13:20:00|14148.1|14147.2|14142.1|14141.2|14148.4|14147.5|14141.1|14139.6|665
1623417900000|2021-06-11 13:25:00|14142.8|14141.9|14140.1|14139.2|14145|14143.8|14139.2|14138.1|447
1623418200000|2021-06-11 13:30:00|14139.7|14138.8|14134.9|14134|14141.3|14140|14134.6|14133.7|698
1623418500000|2021-06-11 13:35:00|14134.8|14133.9|14130.9|14129.4|14136.9|14136|14130|14128.7|983
1623418800000|2021-06-11 13:40:00|14131|14129.5|14128|14127.1|14133.8|14132.6|14127.2|14126.1|869
1623419100000|2021-06-11 13:45:00|14128.2|14127.3|14123.2|14122.3|14129.5|14128.6|14122.4|14121.5|916
1623419400000|2021-06-11 13:50:00|14123.1|14122.2|14124.3|14123.4|14126.4|14125.2|14122.2|14121.1|911
1623419700000|2021-06-11 13:55:00|14124.2|14123.3|14125.1|14123.6|14125.9|14124.8|14122.1|14121.1|922
1623420000000|2021-06-11 14:00:00|14125.2|14123.7|14131.1|14130.2|14132.3|14131.4|14124.2|14122.7|882
1623420300000|2021-06-11 14:05:00|14131|14130.1|14123.8|14122.3|14131.8|14130.9|14118.8|14117.6|886
1623420600000|2021-06-11 14:10:00|14123.7|14122.2|14119.2|14118.3|14123.9|14122.7|14113.8|14112.8|862
1623420900000|2021-06-11 14:15:00|14119.1|14118.2|14117.2|14116.3|14119.4|14118.5|14114.2|14113.2|770
1623421200000|2021-06-11 14:20:00|14116.9|14116|14117.4|14116.5|14118.6|14117.2|14115|14114|782
1623421500000|2021-06-11 14:25:00|14117.5|14116.6|14114.1|14113.2|14118.2|14117.3|14113.6|14112.4|721
1623421800000|2021-06-11 14:30:00|14114.2|14113.3|14116.7|14115.8|14117.8|14116.6|14111.3|14110.2|763
1623422100000|2021-06-11 14:35:00|14116.8|14115.9|14110.3|14109.4|14118.1|14116.9|14110.1|14108.9|708
1623422400000|2021-06-11 14:40:00|14110.2|14109.3|14111.1|14110.2|14117|14115.6|14109.7|14108.8|756
1623422700000|2021-06-11 14:45:00|14111.2|14110.3|14112.7|14111.8|14113.7|14112.5|14107.5|14106.6|685
1623423000000|2021-06-11 14:50:00|14112.8|14111.9|14124.2|14123.3|14127.1|14125.6|14112.3|14111.4|902
1623423300000|2021-06-11 14:55:00|14124.3|14123.4|14123.7|14122.8|14128.7|14127.7|14120.1|14118.9|1242
1623423600000|2021-06-11 15:00:00|14123.5|14122.6|14119.4|14117.9|14127.4|14126.4|14117.8|14116.6|1153
1623423900000|2021-06-11 15:05:00|14119.3|14117.8|14117.9|14117|14121.7|14120.7|14117.5|14116.5|662
1623424200000|2021-06-11 15:10:00|14117.8|14116.9|14114.5|14113.6|14118.3|14117.4|14112.8|14111.8|739
1623424500000|2021-06-11 15:15:00|14114.1|14113.2|14109.5|14108.6|14114.9|14113.8|14108.9|14107.7|827
1623424800000|2021-06-11 15:20:00|14109.3|14108.4|14106.3|14105.4|14109.4|14108.5|14106|14104.9|716
1623425100000|2021-06-11 15:25:00|14105.9|14105|14117.4|14116.5|14117.5|14116.6|14105.4|14104.1|821
1623425400000|2021-06-11 15:30:00|14117.5|14116.6|14115.7|14114.2|14118|14117.1|14114.5|14113.3|681
1623425700000|2021-06-11 15:35:00|14115.8|14114.3|14115.8|14114.3|14116|14114.7|14112.2|14111.1|636
1623426000000|2021-06-11 15:40:00|14115.7|14114.2|14114.6|14113.7|14115.8|14114.7|14112.4|14111.3|462
1623426300000|2021-06-11 15:45:00|14114.7|14113.8|14116.5|14115.6|14117.7|14116.6|14114.4|14113.3|407
1623426600000|2021-06-11 15:50:00|14116.4|14115.5|14115.7|14114.2|14118|14116.8|14115.2|14114|372
1623426900000|2021-06-11 15:55:00|14115.4|14114.5|14113.3|14112.4|14116|14114.9|14111.9|14110.8|512
1623427200000|2021-06-11 16:00:00|14113.1|14112.2|14108.3|14107.4|14113.9|14112.8|14108.1|14106.8|411
1623427500000|2021-06-11 16:05:00|14108.2|14107.3|14108.2|14107.3|14111.4|14110.3|14107.8|14106.9|427
1623427800000|2021-06-11 16:10:00|14108.3|14107.4|14107.3|14106.4|14108.8|14107.9|14103.2|14101.9|602
1623428100000|2021-06-11 16:15:00|14107.4|14106.5|14110|14109.1|14110.3|14109.2|14107.1|14106|472
1623428400000|2021-06-11 16:20:00|14109.9|14109|14108.7|14107.2|14110.1|14109.1|14107.9|14106.6|409
1623428700000|2021-06-11 16:25:00|14108.5|14107.6|14107.3|14106.4|14109.4|14108.4|14107|14106|299
1623429000000|2021-06-11 16:30:00|14107.2|14106.3|14106.1|14105.2|14107.7|14106.5|14105|14104.1|420
1623429300000|2021-06-11 16:35:00|14106|14105.1|14106|14105.1|14107.3|14106.4|14104.3|14103.4|551
1623429600000|2021-06-11 16:40:00|14105.9|14105|14105.2|14104.3|14106.7|14105.6|14104.2|14103.1|454
1623429900000|2021-06-11 16:45:00|14105.3|14104.4|14108.4|14107.5|14111|14109.8|14105|14103.8|576
1623430200000|2021-06-11 16:50:00|14108.3|14107.4|14106.8|14105.9|14110.3|14109.2|14105.1|14103.8|624
1623430500000|2021-06-11 16:55:00|14106.9|14106|14106.1|14104.6|14109.3|14108.4|14105.8|14104.6|520
1623430800000|2021-06-11 17:00:00|14105.8|14104.9|14100.5|14099|14106.4|14105.2|14100|14098.8|553
1623431100000|2021-06-11 17:05:00|14100.6|14099.1|14099.3|14098.4|14100.6|14099.7|14098.2|14097.2|453
1623431400000|2021-06-11 17:10:00|14099.4|14098.5|14100.5|14099|14102.1|14101|14098.8|14097.4|502
1623431700000|2021-06-11 17:15:00|14100.4|14098.9|14096.9|14095.4|14100.5|14099.2|14096.4|14095.1|463
1623432000000|2021-06-11 17:20:00|14097|14095.5|14100.6|14099.7|14100.8|14099.9|14096.9|14095.5|249
1623432300000|2021-06-11 17:25:00|14100.4|14099.5|14100.5|14099.6|14100.8|14099.7|14098.8|14097.8|257
1623432600000|2021-06-11 17:30:00|14100.4|14099.5|14100.4|14099.5|14101.5|14100.6|14099|14098.1|328
1623432900000|2021-06-11 17:35:00|14100.5|14099.6|14099.9|14099|14101.3|14100.4|14098.9|14098|449
1623433200000|2021-06-11 17:40:00|14099.8|14098.9|14099.2|14098.3|14100.3|14099.4|14099.1|14098.2|248
1623433500000|2021-06-11 17:45:00|14099.3|14098.4|14099.1|14098.2|14100.6|14099.5|14099|14097.9|246
1623433800000|2021-06-11 17:50:00|14099|14098.1|14101.2|14100.3|14101.6|14100.7|14099|14098.1|254
1623434100000|2021-06-11 17:55:00|14101.1|14100.2|14104.1|14103.2|14104.7|14103.8|14101|14099.8|359
1623434400000|2021-06-11 18:00:00|14104.2|14103.3|14106.7|14105.8|14106.9|14106|14103.2|14102|484
1623434700000|2021-06-11 18:05:00|14106.6|14105.7|14107.2|14106.3|14107.5|14106.4|14105.8|14104.6|388
1623435000000|2021-06-11 18:10:00|14107.3|14106.4|14106.4|14105.5|14107.6|14106.4|14106.2|14105|272
1623435300000|2021-06-11 18:15:00|14106.8|14105.3|14103|14102.1|14107.1|14106|14103|14101.7|315
1623435600000|2021-06-11 18:20:00|14103.1|14102.2|14098.8|14097.9|14103.8|14102.6|14098.7|14097.5|347
1623435900000|2021-06-11 18:25:00|14098.9|14098|14098.9|14098|14099.9|14099|14097.8|14096.6|332
1623436200000|2021-06-11 18:30:00|14099|14098.1|14100.2|14099.3|14100.3|14099.4|14098.1|14097.2|314
1623436500000|2021-06-11 18:35:00|14100.3|14099.4|14103.1|14102.2|14104.2|14103.3|14099.8|14098.9|384
1623436800000|2021-06-11 18:40:00|14102.7|14101.8|14105.8|14104.9|14106.1|14105.1|14102.7|14101.8|301
1623437100000|2021-06-11 18:45:00|14105.9|14105|14103.9|14103|14106.5|14105.3|14103.6|14102.7|316
1623437400000|2021-06-11 18:50:00|14104|14103.1|14105.9|14105|14106.4|14105.5|14102.9|14102|242
1623437700000|2021-06-11 18:55:00|14106|14105.1|14107.4|14106.5|14107.5|14106.6|14105.6|14104.7|440
1623438000000|2021-06-11 19:00:00|14107.5|14106.6|14107|14106.1|14107.6|14106.7|14105.6|14104.4|390
1623438300000|2021-06-11 19:05:00|14106.9|14106|14107|14106.1|14108.7|14107.6|14106.7|14105.5|240
1623438600000|2021-06-11 19:10:00|14106.9|14106|14107.7|14106.8|14108.6|14107.7|14106.6|14105.4|271
1623438900000|2021-06-11 19:15:00|14107.6|14106.7|14108.3|14106.8|14108.7|14107.6|14106.8|14105.8|229
1623439200000|2021-06-11 19:20:00|14108.1|14107.2|14107|14105.5|14108.3|14107.2|14106.2|14105.2|261
1623439500000|2021-06-11 19:25:00|14107.1|14105.6|14106.8|14105.9|14107.6|14106.7|14106.1|14105.1|236
1623439800000|2021-06-11 19:30:00|14106.7|14105.8|14107.4|14106.5|14107.5|14106.6|14105.9|14105|194
1623440100000|2021-06-11 19:35:00|14107.3|14106.4|14109.3|14107.8|14109.4|14108.4|14107.1|14106|220
1623440400000|2021-06-11 19:40:00|14109.2|14107.7|14110.2|14108.7|14110.9|14109.7|14108|14106.9|311
1623440700000|2021-06-11 19:45:00|14109.9|14109|14110.5|14109.6|14111|14109.8|14109.5|14108.5|235
1623441000000|2021-06-11 19:50:00|14110.6|14109.7|14115.7|14114.8|14116.4|14115.1|14110.6|14109.7|492
1623441300000|2021-06-11 19:55:00|14115.8|14114.9|14117|14115.5|14118.3|14117.1|14114.7|14113.5|595
1623441600000|2021-06-11 20:00:00|14116.8|14115.3|14118.8|14117.3|14119.5|14118|14115.7|14114.3|431
1623441900000|2021-06-11 20:05:00|14118.7|14117.2|14117.1|14115.6|14119.1|14117.7|14116.9|14115.4|211
1623442200000|2021-06-11 20:10:00|14117.2|14115.7|14115.8|14114.3|14117.4|14116.1|14114.8|14113.3|241
1623442500000|2021-06-11 20:15:00|14115.9|14114.4|14114.6|14113.7|14116|14114.5|14114.2|14112.9|123
1623442800000|2021-06-11 20:20:00|14115|14113.5|14114.1|14112.6|14115.1|14114|14114|14112.5|124
1623443100000|2021-06-11 20:25:00|14114.2|14112.7|14113.8|14112.3|14114.5|14113|14113.6|14112.1|211
1623443400000|2021-06-11 20:30:00|14113.9|14112.4|14113|14111.5|14114.3|14112.8|14113|14111.5|200
1623443700000|2021-06-11 20:35:00|14113.2|14111.7|14113.3|14111.8|14113.7|14112.2|14112.8|14111.5|90
1623444000000|2021-06-11 20:40:00|14113.2|14111.7|14112.8|14111.3|14113.3|14112.1|14112.1|14110.8|152
1623444300000|2021-06-11 20:45:00|14112.3|14110.8|14115|14113.5|14117.7|14116.2|14111.2|14109.7|336
1623444600000|2021-06-11 20:50:00|14114.8|14113.3|14114.9|14113.4|14115.3|14113.8|14112.9|14111.4|447
1623444900000|2021-06-11 20:55:00|14115.1|14113.6|14114.6|14113.1|14118.5|14113.9|14111.3|14100.3|479
1623614400000|2021-06-13 20:00:00|14115.9|14094.9|14116.5|14095.5|14117.4|14096.4|14115.9|14094.9|16
1623614700000|2021-06-13 20:05:00|14115.9|14094.9|14116.5|14095.5|14116.5|14095.5|14115.9|14094.9|8
1623615000000|2021-06-13 20:10:00|14115.9|14094.9|14116.5|14095.5|14116.5|14095.5|14115.9|14094.9|6
1623615300000|2021-06-13 20:15:00|14115.9|14094.9|14116.5|14095.5|14116.5|14095.5|14115.9|14094.9|6
1623615600000|2021-06-13 20:20:00|14115.9|14094.9|14116.5|14095.5|14116.5|14095.5|14115.9|14094.9|4
1623615900000|2021-06-13 20:25:00|14115.9|14094.9|14116.5|14095.5|14117.4|14096.4|14115.9|14094.9|12
1623616200000|2021-06-13 20:30:00|14115.9|14094.9|14117.2|14096.2|14119.3|14098.3|14115.9|14094.9|8
1623616500000|2021-06-13 20:35:00|14116.5|14095.5|14116.5|14095.5|14116.5|14095.5|14115.8|14094.8|7
1623616800000|2021-06-13 20:40:00|14115.8|14094.8|14116.4|14095.4|14116.5|14095.5|14115.8|14094.8|7
1623617100000|2021-06-13 20:45:00|14115.8|14094.8|14115.6|14094.6|14116.5|14095.5|14115.6|14094.6|11
1623617400000|2021-06-13 20:50:00|14116.1|14095.1|14115.6|14094.6|14116.2|14095.2|14115.6|14094.6|11
1623617700000|2021-06-13 20:55:00|14116.2|14095.2|14116.5|14095.5|14119.4|14098.4|14115.6|14094.6|25
1623618000000|2021-06-13 21:00:00|14116.4|14095.4|14116.3|14095.3|14120.7|14099.7|14115.3|14094.3|24
1623618300000|2021-06-13 21:05:00|14116.2|14095.2|14116.9|14095.9|14123|14102|14115.1|14094.1|75
1623618600000|2021-06-13 21:10:00|14116.6|14095.6|14118|14097|14121.5|14101.8|14115.8|14095|114
1623618900000|2021-06-13 21:15:00|14118.5|14097.5|14118.4|14097.4|14119.1|14098.1|14117.7|14096.7|92
1623619200000|2021-06-13 21:20:00|14118.6|14097.6|14118.1|14097.1|14120.7|14102.9|14117.2|14096.2|89
1623619500000|2021-06-13 21:25:00|14117.9|14096.9|14117.9|14096.9|14119.3|14101.4|14116.7|14096.3|77
1623619800000|2021-06-13 21:30:00|14117.7|14096.7|14117.3|14096.5|14119.5|14102.7|14117.1|14096.1|60
1623620100000|2021-06-13 21:35:00|14117.6|14096.6|14117.6|14096.7|14120.6|14103.1|14116.9|14096.1|123
1623620400000|2021-06-13 21:40:00|14117.5|14096.6|14118|14099.7|14121.3|14103.6|14117.3|14096.6|172
1623620700000|2021-06-13 21:45:00|14118.1|14099.8|14114.7|14103.7|14118.8|14105.9|14114.3|14099|143
1623621000000|2021-06-13 21:50:00|14114.6|14103.6|14116.1|14105.1|14116.5|14105.7|14113.2|14102.2|98
1623621300000|2021-06-13 21:55:00|14116.4|14105.4|14116.5|14105.5|14119.6|14108.6|14113|14102|139
1623621600000|2021-06-13 22:00:00|14118.4|14107.4|14113.1|14105.5|14122.1|14111.1|14112|14102.7|691
1623621900000|2021-06-13 22:05:00|14114.5|14105.8|14114|14109.1|14117.1|14109.5|14111.3|14103.1|696
1623622200000|2021-06-13 22:10:00|14114.4|14109.3|14119.6|14116|14121|14117.8|14111.6|14109.1|714
1623622500000|2021-06-13 22:15:00|14119.5|14116.1|14114.4|14111|14121|14117.2|14113.9|14110.5|405
1623622800000|2021-06-13 22:20:00|14114.6|14111.1|14115.7|14113.3|14117.2|14113.9|14113.5|14110.7|297
1623623100000|2021-06-13 22:25:00|14116.3|14112.8|14116.5|14113.6|14117.8|14114|14115|14112.4|287
1623623400000|2021-06-13 22:30:00|14116.6|14113.1|14118.2|14115.2|14118.9|14115.8|14116.1|14113.1|303
1623623700000|2021-06-13 22:35:00|14117.5|14114.5|14118|14114.4|14118.5|14115.2|14114.2|14111.5|427
1623624000000|2021-06-13 22:40:00|14117.8|14114.6|14119.2|14115.3|14119.4|14116.5|14116.8|14114|250
1623624300000|2021-06-13 22:45:00|14119.3|14115.4|14118.8|14115.7|14120.2|14117.2|14117.7|14115.1|275
1623624600000|2021-06-13 22:50:00|14118.9|14115.8|14117.6|14115|14119.2|14116.5|14116.9|14114|280
1623624900000|2021-06-13 22:55:00|14117.8|14115.1|14116.5|14114|14118.1|14115.5|14114.5|14112.2|317
1623625200000|2021-06-13 23:00:00|14116.8|14114.2|14115.4|14113.9|14116.8|14114.3|14114.3|14112.4|230
1623625500000|2021-06-13 23:05:00|14115.8|14114.3|14117.4|14115.9|14118.1|14116.1|14115.1|14113.6|185
1623625800000|2021-06-13 23:10:00|14117.9|14116.4|14117.6|14116.1|14118.6|14116.5|14116.9|14115.4|121
1623626100000|2021-06-13 23:15:00|14117.5|14116|14117.1|14115.6|14118.3|14116.8|14116.3|14114.8|137
1623626400000|2021-06-13 23:20:00|14117.2|14115.7|14117.3|14115.8|14117.6|14116.1|14116.3|14114.8|150
1623626700000|2021-06-13 23:25:00|14117.4|14115.9|14116.6|14115.1|14117.6|14116.1|14116.5|14115|138
1623627000000|2021-06-13 23:30:00|14116.8|14115.3|14116.8|14115.3|14117.4|14115.5|14116.1|14114.6|135
1623627300000|2021-06-13 23:35:00|14116.9|14115.4|14117.9|14116.4|14118|14116.5|14116|14114.5|111
1623627600000|2021-06-13 23:40:00|14117.8|14116.3|14119.3|14117.8|14120.1|14118.6|14117.8|14116.3|147
1623627900000|2021-06-13 23:45:00|14119.2|14117.7|14117.1|14115.6|14119.4|14117.9|14116.9|14115.4|162
1623628200000|2021-06-13 23:50:00|14117.2|14115.7|14119.1|14117.6|14119.2|14117.7|14116.7|14115.2|171
1623628500000|2021-06-13 23:55:00|14119|14117.5|14118.4|14116.9|14119.1|14117.6|14118.1|14116.6|155
1623628800000|2021-06-14 00:00:00|14119|14117.5|14115.8|14114.3|14119.5|14118.2|14115.5|14114|333
1623629100000|2021-06-14 00:05:00|14115.6|14114.1|14112.1|14110.6|14117.5|14116|14111.1|14109.6|363
1623629400000|2021-06-14 00:10:00|14112.2|14110.7|14114.3|14112.8|14115|14113.5|14111.7|14110.2|384
1623629700000|2021-06-14 00:15:00|14114.2|14112.7|14114.9|14113.4|14115.6|14114.1|14114|14112.6|219
1623630000000|2021-06-14 00:20:00|14114.8|14113.3|14115.3|14113.8|14115.6|14114.4|14113.5|14112|206
1623630300000|2021-06-14 00:25:00|14115.4|14113.9|14116.2|14114.7|14116.4|14114.9|14114|14112.5|309
1623630600000|2021-06-14 00:30:00|14116.3|14114.8|14114.5|14113|14116.3|14114.8|14112.5|14111.3|351
1623630900000|2021-06-14 00:35:00|14114.4|14112.9|14113.1|14111.6|14115.3|14113.8|14112.8|14111.3|248
1623631200000|2021-06-14 00:40:00|14113.2|14111.7|14113|14111.5|14114.6|14113.1|14111.8|14110.3|295
1623631500000|2021-06-14 00:45:00|14113.1|14111.6|14110.3|14108.8|14113.2|14111.7|14109.7|14108.2|258
1623631800000|2021-06-14 00:50:00|14110|14109.1|14109.3|14107.8|14111.3|14109.9|14107.6|14106.1|521
1623632100000|2021-06-14 00:55:00|14109.2|14107.7|14108.6|14107.7|14109.6|14108.1|14107.5|14106|406
1623632400000|2021-06-14 01:00:00|14108.7|14107.8|14108|14106.5|14111.1|14109.6|14107.6|14106.1|399
1623632700000|2021-06-14 01:05:00|14107.7|14106.8|14110.2|14108.7|14110.5|14109.4|14107.7|14106.4|344
1623633000000|2021-06-14 01:10:00|14110.1|14108.6|14107.2|14105.7|14110.5|14109.1|14106.7|14105.2|371
1623633300000|2021-06-14 01:15:00|14107.1|14105.6|14106.3|14104.8|14108.4|14106.9|14105.8|14104.4|363
1623633600000|2021-06-14 01:20:00|14106.2|14104.7|14110.4|14108.9|14110.7|14109.2|14106.1|14104.6|373
1623633900000|2021-06-14 01:25:00|14110.3|14108.8|14109|14107.5|14111.2|14109.7|14107.8|14106.9|420
1623634200000|2021-06-14 01:30:00|14109.1|14107.6|14110.2|14108.7|14110.6|14109.1|14108.3|14106.8|470
1623634500000|2021-06-14 01:35:00|14110.4|14108.9|14111.3|14109.8|14113.7|14112.2|14110.4|14108.9|360
1623634800000|2021-06-14 01:40:00|14111.2|14109.7|14113.2|14111.7|14113.4|14111.9|14110.7|14109.3|241
1623635100000|2021-06-14 01:45:00|14113.1|14111.6|14114.3|14112.8|14114.4|14112.9|14112.9|14111.4|207
1623635400000|2021-06-14 01:50:00|14114.2|14112.7|14113.1|14111.6|14114.2|14112.7|14112.8|14111.3|225
1623635700000|2021-06-14 01:55:00|14113|14111.5|14111|14109.5|14113.2|14111.7|14110.9|14109.4|243
1623636000000|2021-06-14 02:00:00|14111.1|14109.6|14113.3|14111.8|14113.6|14112.1|14110.9|14109.6|332
1623636300000|2021-06-14 02:05:00|14113.1|14111.6|14113.4|14111.9|14113.7|14112.2|14111.6|14110.1|334
1623636600000|2021-06-14 02:10:00|14113.5|14112|14115.2|14113.7|14115.3|14114.1|14113.5|14112|375
1623636900000|2021-06-14 02:15:00|14115.3|14113.8|14116.1|14114.6|14116.2|14114.7|14114.7|14113.4|191
1623637200000|2021-06-14 02:20:00|14116.2|14114.7|14117.2|14115.7|14117.4|14116|14116|14114.5|203
1623637500000|2021-06-14 02:25:00|14117.3|14115.8|14118.1|14116.6|14118.2|14116.7|14115.8|14114.3|171
1623637800000|2021-06-14 02:30:00|14118.2|14116.7|14117|14115.5|14119.2|14117.7|14117|14115.5|173
1623638100000|2021-06-14 02:35:00|14117.1|14115.6|14117|14115.5|14118.3|14116.9|14116.5|14115|268
1623638400000|2021-06-14 02:40:00|14116.9|14115.4|14116.9|14115.4|14117.3|14116|14115.6|14114.1|193
1623638700000|2021-06-14 02:45:00|14117|14115.5|14114|14112.5|14117.4|14115.9|14114|14112.5|184
1623639000000|2021-06-14 02:50:00|14114.1|14112.6|14114.1|14112.6|14114.7|14113.5|14113|14111.5|216
1623639300000|2021-06-14 02:55:00|14114.2|14112.7|14113.1|14111.6|14114.8|14113.3|14112.9|14111.4|220
1623639600000|2021-06-14 03:00:00|14113.3|14111.8|14113.4|14111.9|14113.8|14112.3|14112|14110.5|196
1623639900000|2021-06-14 03:05:00|14113.3|14111.8|14109.9|14108.4|14113.4|14112.1|14109.9|14108.4|127
1623640200000|2021-06-14 03:10:00|14110.1|14108.6|14112.1|14110.6|14113.1|14111.6|14110.1|14108.6|221
1623640500000|2021-06-14 03:15:00|14112|14110.5|14114.1|14112.6|14114.6|14113.1|14111.5|14110.4|193
1623640800000|2021-06-14 03:20:00|14114|14112.5|14113.1|14111.6|14114.3|14112.8|14111.8|14110.3|281
1623641100000|2021-06-14 03:25:00|14113|14111.5|14111|14109.5|14113.1|14111.6|14110.8|14109.4|194
1623641400000|2021-06-14 03:30:00|14110.8|14109.3|14108.9|14107.4|14111.2|14109.7|14108.7|14107.2|334
1623641700000|2021-06-14 03:35:00|14108.8|14107.3|14110.1|14108.6|14110.2|14108.7|14106.6|14105.5|357
1623642000000|2021-06-14 03:40:00|14110.2|14108.7|14110|14108.5|14111|14109.5|14108.7|14107.3|256
1623642300000|2021-06-14 03:45:00|14110.1|14108.6|14110.1|14108.6|14111.1|14109.6|14109.5|14108.1|189
1623642600000|2021-06-14 03:50:00|14110|14108.5|14110|14108.5|14110.2|14108.9|14109.6|14108.3|115
1623642900000|2021-06-14 03:55:00|14109.9|14108.4|14112.2|14110.7|14112.2|14110.7|14109.7|14108.2|141
1623643200000|2021-06-14 04:00:00|14112.1|14110.6|14109|14107.5|14112.2|14110.7|14108.7|14107.4|253
1623643500000|2021-06-14 04:05:00|14108.9|14107.4|14112|14110.5|14113.5|14112|14108.9|14107.4|281
1623643800000|2021-06-14 04:10:00|14112.1|14110.6|14111.9|14110.4|14113.4|14112.2|14111.9|14110.4|263
1623644100000|2021-06-14 04:15:00|14112|14110.5|14112.6|14111.1|14113.9|14112.4|14111.9|14110.5|225
1623644400000|2021-06-14 04:20:00|14112.5|14111|14112.2|14110.7|14113|14111.5|14111.9|14110.5|146
1623644700000|2021-06-14 04:25:00|14112.1|14110.6|14112.2|14110.7|14114.3|14112.8|14112|14110.5|161
1623645000000|2021-06-14 04:30:00|14112|14110.5|14112|14110.5|14113.4|14111.9|14111.6|14110.3|238
1623645300000|2021-06-14 04:35:00|14111.9|14110.4|14113.6|14112.1|14113.6|14112.4|14111.5|14110.2|192
1623645600000|2021-06-14 04:40:00|14113.7|14112.2|14114.1|14112.6|14115|14113.5|14112.7|14111.2|212
1623645900000|2021-06-14 04:45:00|14114.2|14112.7|14113.8|14112.3|14114.2|14112.9|14112.9|14111.4|240
1623646200000|2021-06-14 04:50:00|14113.7|14112.2|14112|14110.5|14113.8|14112.6|14111.8|14110.3|175
1623646500000|2021-06-14 04:55:00|14112.1|14110.6|14113.5|14112|14116.3|14115|14111.9|14110.4|335
1623646800000|2021-06-14 05:00:00|14113.9|14112.4|14109.8|14108.3|14114.3|14112.8|14108.7|14107.2|372
1623647100000|2021-06-14 05:05:00|14109.7|14108.2|14110.2|14109.3|14111.3|14110.1|14109.4|14108.1|248
1623647400000|2021-06-14 05:10:00|14110.3|14109.4|14110.2|14109.3|14111.1|14110|14109.2|14108|176
1623647700000|2021-06-14 05:15:00|14110.3|14109.4|14110.7|14109.2|14111.7|14110.6|14109.9|14108.7|228
1623648000000|2021-06-14 05:20:00|14110.8|14109.3|14111.9|14110.4|14112.1|14110.8|14110.7|14109.2|118
1623648300000|2021-06-14 05:25:00|14111.8|14110.3|14111.8|14110.3|14113.2|14111.7|14110.6|14109.4|189
1623648600000|2021-06-14 05:30:00|14111.6|14110.1|14112|14110.5|14112.4|14111.2|14110.2|14108.7|232
1623648900000|2021-06-14 05:35:00|14112.1|14110.6|14112.4|14110.9|14113.1|14111.8|14111.6|14110.2|176
1623649200000|2021-06-14 05:40:00|14112.2|14111.3|14115.1|14113.6|14115.6|14114.4|14111.4|14109.9|235
1623649500000|2021-06-14 05:45:00|14115|14113.5|14115.2|14113.7|14115.2|14113.9|14113.8|14112.4|168
1623649800000|2021-06-14 05:50:00|14115.1|14113.6|14116|14114.5|14116.1|14114.6|14114.8|14113.4|151
1623650100000|2021-06-14 05:55:00|14115.9|14114.4|14112.6|14111.1|14116.4|14114.9|14112.3|14110.8|306
1623650400000|2021-06-14 06:00:00|14112.9|14111.4|14109|14107.5|14113.9|14112.7|14105.3|14103.9|701
1623650700000|2021-06-14 06:05:00|14108.9|14107.4|14110|14108.5|14110.4|14109.4|14107.6|14106.3|488
1623651000000|2021-06-14 06:10:00|14110.1|14108.6|14108.2|14106.7|14110.5|14109.2|14104.5|14103.3|624
1623651300000|2021-06-14 06:15:00|14108.3|14106.8|14104.9|14104|14109.5|14108.5|14104.7|14103.4|469
1623651600000|2021-06-14 06:20:00|14104.8|14103.9|14103|14101.5|14106.5|14105|14102.1|14100.6|612
1623651900000|2021-06-14 06:25:00|14103.1|14101.6|14102.8|14101.3|14105|14103.9|14101.6|14100.4|616
1623652200000|2021-06-14 06:30:00|14103.1|14101.9|14109.3|14107.8|14109.4|14108.1|14102.7|14101.4|529
1623652500000|2021-06-14 06:35:00|14109.4|14107.9|14110.5|14109|14111.3|14110|14105.9|14104.8|471
1623652800000|2021-06-14 06:40:00|14110.4|14108.9|14113.6|14112.7|14114.5|14113.4|14108.9|14107.6|605
1623653100000|2021-06-14 06:45:00|14113.9|14112.4|14114.1|14112.6|14115.1|14114|14111.7|14110.4|570
1623653400000|2021-06-14 06:50:00|14113.9|14112.4|14115.9|14115|14117|14116.1|14112.7|14111.5|442
1623653700000|2021-06-14 06:55:00|14116.1|14115.2|14108.6|14107.1|14116.2|14115.3|14107.4|14106.5|698
1623654000000|2021-06-14 07:00:00|14108.7|14107.2|14105.4|14104.5|14109.8|14108.5|14105.2|14104.1|677
1623654300000|2021-06-14 07:05:00|14105.5|14104.6|14099.7|14098.8|14105.9|14104.6|14099.6|14098.4|677
1623654600000|2021-06-14 07:10:00|14099.8|14098.9|14098.9|14098|14102|14101|14093.4|14092.5|848
1623654900000|2021-06-14 07:15:00|14099|14098.1|14109.9|14109|14112.3|14111.1|14098.6|14097.5|830
1623655200000|2021-06-14 07:20:00|14110.4|14109.5|14104|14102.5|14111.2|14110.2|14102.9|14102|785
1623655500000|2021-06-14 07:25:00|14103.9|14102.4|14102.6|14101.7|14110.4|14109.2|14102.5|14101.6|940
1623655800000|2021-06-14 07:30:00|14102.5|14101.6|14099.6|14098.7|14103.4|14102.3|14097.8|14096.9|957
1623656100000|2021-06-14 07:35:00|14099.5|14098.6|14098.6|14097.7|14101.2|14100.1|14096.6|14095.7|880
1623656400000|2021-06-14 07:40:00|14097.9|14097|14096|14095.1|14098.2|14097.1|14094.1|14092.8|876
1623656700000|2021-06-14 07:45:00|14096.1|14095.2|14102.9|14102|14103.5|14102.5|14095.2|14093.9|787
1623657000000|2021-06-14 07:50:00|14102.8|14101.9|14098.8|14097.3|14103.6|14102.7|14096.5|14095.4|592
1623657300000|2021-06-14 07:55:00|14098.9|14097.4|14102.7|14101.8|14103.5|14102.2|14095.7|14094.5|618
1623657600000|2021-06-14 08:00:00|14103|14101.5|14094.6|14093.7|14103.7|14102.5|14093.8|14092.9|630
1623657900000|2021-06-14 08:05:00|14094.5|14093.6|14087.8|14086.9|14097.1|14096.1|14087.2|14086.1|748
1623658200000|2021-06-14 08:10:00|14087.9|14087|14087.5|14086|14088.6|14087.7|14085.3|14084|592
1623658500000|2021-06-14 08:15:00|14087.6|14086.1|14087|14086.1|14093.3|14092.1|14086.8|14085.5|629
1623658800000|2021-06-14 08:20:00|14086.9|14086|14087.7|14086.8|14088.3|14087|14082.9|14081.9|686
1623659100000|2021-06-14 08:25:00|14087.6|14086.7|14081.3|14080.4|14087.7|14086.8|14079.9|14078.8|584
1623659400000|2021-06-14 08:30:00|14081.2|14080.3|14079.7|14078.8|14083.6|14082.7|14075.7|14074.5|746
1623659700000|2021-06-14 08:35:00|14079.6|14078.7|14072.6|14071.7|14082|14081.1|14070.7|14069.8|764
1623660000000|2021-06-14 08:40:00|14072.7|14071.8|14077.5|14076.6|14079.9|14078.6|14071.4|14070.5|688
1623660300000|2021-06-14 08:45:00|14077.6|14076.7|14080.6|14079.1|14089.6|14088.1|14077.6|14076.5|760
1623660600000|2021-06-14 08:50:00|14080.7|14079.2|14084|14083.1|14084|14083.1|14076|14074.5|663
1623660900000|2021-06-14 08:55:00|14084.1|14083.2|14084.1|14083.2|14084.4|14083.4|14082|14081|588
1623661200000|2021-06-14 09:00:00|14084.2|14083.3|14084.3|14082.8|14086.4|14085.1|14082.4|14081|614
1623661500000|2021-06-14 09:05:00|14084.5|14083.4|14080.5|14079.6|14086.2|14084.8|14079.7|14078.8|615
1623661800000|2021-06-14 09:10:00|14080.6|14079.7|14084.3|14082.8|14084.5|14083.3|14079.4|14078.2|592
1623662100000|2021-06-14 09:15:00|14084.4|14082.9|14093.1|14091.6|14095.1|14094.1|14082.9|14081.5|679
1623662400000|2021-06-14 09:20:00|14093.2|14091.7|14091.4|14090.5|14093.6|14092.3|14090.6|14089.3|629
1623662700000|2021-06-14 09:25:00|14091.6|14090.7|14091.2|14090.3|14092.5|14091.2|14090.5|14089.1|497
1623663000000|2021-06-14 09:30:00|14091.7|14090.2|14094|14093.1|14095.6|14094.4|14090.9|14089.7|534
1623663300000|2021-06-14 09:35:00|14094.1|14093.2|14098.1|14096.6|14098.3|14097.2|14093.4|14092.2|573
1623663600000|2021-06-14 09:40:00|14098.2|14096.7|14093.2|14091.7|14099.1|14098|14092.8|14091.5|559
1623663900000|2021-06-14 09:45:00|14093.3|14091.8|14095.9|14095|14096.4|14095.1|14092.7|14091.2|463
1623664200000|2021-06-14 09:50:00|14095.8|14094.9|14092.1|14091.2|14097.8|14096.6|14092.1|14091.2|491
1623664500000|2021-06-14 09:55:00|14092.2|14091.3|14091.8|14090.9|14093.9|14092.8|14091.2|14090.2|634
1623664800000|2021-06-14 10:00:00|14091.7|14090.8|14091.8|14090.9|14096.3|14095|14091.2|14090.2|505
1623665100000|2021-06-14 10:05:00|14091.9|14091|14092.4|14091.5|14096.1|14094.8|14091.7|14090.8|440
1623665400000|2021-06-14 10:10:00|14092.3|14091.4|14091.5|14090.6|14094.7|14093.6|14090.8|14089.7|504
1623665700000|2021-06-14 10:15:00|14091.6|14090.7|14087.8|14086.9|14092|14091.1|14086.7|14085.8|526
1623666000000|2021-06-14 10:20:00|14087.7|14086.8|14087.5|14086.6|14088.6|14087.5|14085.1|14084.1|492
1623666300000|2021-06-14 10:25:00|14087.6|14086.7|14095.8|14094.9|14097.1|14096.1|14087.6|14086.7|505
1623666600000|2021-06-14 10:30:00|14095.7|14094.8|14094.9|14094|14097.3|14096.1|14094.2|14093.1|653
1623666900000|2021-06-14 10:35:00|14095|14094.1|14099.3|14097.8|14099.9|14098.9|14094.6|14093.4|531
1623667200000|2021-06-14 10:40:00|14099.2|14097.7|14097.2|14096.3|14100.1|14099.2|14097|14096|439
1623667500000|2021-06-14 10:45:00|14097.4|14096.5|14102.7|14101.8|14103.1|14102.1|14096.1|14095.2|529
1623667800000|2021-06-14 10:50:00|14102.6|14101.7|14099.7|14098.8|14103.1|14101.9|14098.5|14097.6|626
1623668100000|2021-06-14 10:55:00|14099.8|14098.9|14107.7|14106.8|14109.6|14108.7|14099.7|14098.7|908
1623668400000|2021-06-14 11:00:00|14107.8|14106.9|14101.6|14100.7|14110.3|14109.4|14100.5|14099.4|823
1623668700000|2021-06-14 11:05:00|14101.5|14100.6|14103.6|14102.7|14105.8|14104.9|14101.5|14100.6|514
1623669000000|2021-06-14 11:10:00|14103.5|14102.6|14100.2|14099.3|14104.6|14103.4|14100.2|14099.3|483
1623669300000|2021-06-14 11:15:00|14100.3|14099.4|14100.7|14099.8|14104.8|14103.6|14100.3|14099.4|557
1623669600000|2021-06-14 11:20:00|14100.6|14099.7|14102.8|14101.9|14103.9|14102.9|14100.6|14099.7|418
1623669900000|2021-06-14 11:25:00|14102.7|14101.8|14103.9|14103|14105.4|14104.5|14102.7|14101.8|431
1623670200000|2021-06-14 11:30:00|14103.8|14102.9|14101.7|14100.8|14104.8|14103.9|14101.6|14100.7|553
1623670500000|2021-06-14 11:35:00|14101.8|14100.9|14097.5|14096.6|14102.3|14101.4|14097.4|14096.5|473
1623670800000|2021-06-14 11:40:00|14097.6|14096.7|14103.6|14102.7|14104|14103.1|14097.5|14096.6|490
1623671100000|2021-06-14 11:45:00|14103.9|14103|14098.6|14097.7|14105.7|14104.8|14098.4|14097.5|420
1623671400000|2021-06-14 11:50:00|14098.5|14097.6|14102.8|14101.9|14105.2|14104|14098.5|14097.6|486
1623671700000|2021-06-14 11:55:00|14102.9|14102|14101.9|14101|14103.2|14102.1|14099.3|14098.4|450
1623672000000|2021-06-14 12:00:00|14102.3|14101.4|14106.7|14105.8|14107.8|14106.9|14102.1|14101.2|607
1623672300000|2021-06-14 12:05:00|14107|14106.1|14107.8|14106.9|14108.9|14108|14104.7|14103.8|517
1623672600000|2021-06-14 12:10:00|14107.7|14106.8|14101.8|14100.9|14109.1|14108.2|14100.5|14099.6|594
1623672900000|2021-06-14 12:15:00|14102.2|14101.3|14105.8|14104.9|14106.4|14105.5|14102.1|14101.2|613
1623673200000|2021-06-14 12:20:00|14105.9|14105|14108.4|14107.5|14110.4|14109.5|14104.3|14103.4|729
1623673500000|2021-06-14 12:25:00|14108.6|14107.7|14110.9|14110|14111.3|14110.4|14107.5|14106.5|654
1623673800000|2021-06-14 12:30:00|14110.8|14109.9|14114.4|14113.5|14119|14117.9|14110.7|14109.8|813
1623674100000|2021-06-14 12:35:00|14114.5|14113.6|14113.2|14111.7|14115.6|14114.7|14111.5|14110.6|665
1623674400000|2021-06-14 12:40:00|14113.1|14111.6|14109.5|14108.6|14114.8|14113.9|14109.2|14108.3|550
1623674700000|2021-06-14 12:45:00|14109.6|14108.7|14107.7|14106.8|14111.2|14110|14106.7|14105.8|664
1623675000000|2021-06-14 12:50:00|14107.6|14106.7|14108.5|14107.6|14110.6|14109.7|14106.4|14105.5|528
1623675300000|2021-06-14 12:55:00|14108.4|14107.5|14109.5|14108.6|14111.1|14110.2|14105.8|14104.6|600
1623675600000|2021-06-14 13:00:00|14109.6|14108.7|14114.6|14113.7|14116.9|14115.8|14108.4|14107.3|863
1623675900000|2021-06-14 13:05:00|14114.5|14113.6|14116|14115.1|14118.1|14117.2|14114.2|14113.1|715
1623676200000|2021-06-14 13:10:00|14115.8|14114.9|14119.2|14118.3|14121.5|14120.6|14114.3|14113.4|749
1623676500000|2021-06-14 13:15:00|14119.3|14118.4|14113.3|14112.4|14119.4|14118.5|14113.2|14112.3|514
1623676800000|2021-06-14 13:20:00|14113.2|14112.3|14115.7|14114.8|14119.1|14118.2|14112.7|14111.7|671
1623677100000|2021-06-14 13:25:00|14115.6|14114.7|14117.3|14116.4|14117.4|14116.5|14114.1|14113.2|474
1623677400000|2021-06-14 13:30:00|14117.2|14116.3|14118.4|14117.5|14119.9|14119|14114.2|14113.3|617
1623677700000|2021-06-14 13:35:00|14118.5|14117.6|14116.4|14115.5|14124.2|14123.3|14116.4|14115.5|551
1623678000000|2021-06-14 13:40:00|14116.5|14115.6|14122.6|14121.7|14122.6|14121.7|14116.5|14115.6|619
1623678300000|2021-06-14 13:45:00|14122.5|14121.6|14117.1|14116.2|14124.7|14123.4|14115.4|14114.2|560
1623678600000|2021-06-14 13:50:00|14117.2|14116.3|14114.2|14113.3|14119.5|14118.6|14111.2|14110.3|856
1623678900000|2021-06-14 13:55:00|14114.1|14113.2|14114.7|14113.8|14116.4|14115.5|14111.2|14110.3|791
1623679200000|2021-06-14 14:00:00|14114.9|14114|14113.4|14112.5|14117.8|14116.8|14111.4|14110.3|849
1623679500000|2021-06-14 14:05:00|14113.6|14112.7|14112.4|14111.5|14117.1|14116.2|14111.5|14110.6|694
1623679800000|2021-06-14 14:10:00|14112.5|14111.6|14116.5|14115.6|14117.3|14116.4|14112.3|14111.4|636
1623680100000|2021-06-14 14:15:00|14116.6|14115.7|14115|14114.1|14116.6|14115.7|14114|14113|665
1623680400000|2021-06-14 14:20:00|14115.1|14114.2|14116.4|14115.5|14117.8|14116.9|14112.8|14111.9|690
1623680700000|2021-06-14 14:25:00|14116.3|14115.4|14120.4|14119.5|14120.5|14119.6|14114.4|14113.5|739
1623681000000|2021-06-14 14:30:00|14120.3|14119.4|14121.2|14120.3|14121.7|14120.8|14118.7|14117.8|713
1623681300000|2021-06-14 14:35:00|14121.3|14120.4|14120|14119.1|14122.2|14121.3|14116.3|14115.2|715
1623681600000|2021-06-14 14:40:00|14119.9|14119|14117.3|14116.4|14120.4|14119.2|14114.5|14113.6|539
1623681900000|2021-06-14 14:45:00|14117.4|14116.5|14116.2|14115.3|14119|14118.1|14114|14113.1|604
1623682200000|2021-06-14 14:50:00|14116.1|14115.2|14120.3|14119.4|14121.9|14121|14113.8|14112.9|700
1623682500000|2021-06-14 14:55:00|14120.5|14119.6|14116.3|14115.4|14122.2|14121.3|14115.4|14114.5|790
1623682800000|2021-06-14 15:00:00|14116.4|14115.5|14119.6|14118.7|14120.9|14120|14116.4|14115.5|715
1623683100000|2021-06-14 15:05:00|14119.5|14118.6|14117.3|14116.4|14121.2|14120.3|14117|14116.1|566
1623683400000|2021-06-14 15:10:00|14117.4|14116.5|14115.5|14114.6|14119.5|14118.6|14112.8|14111.9|589
1623683700000|2021-06-14 15:15:00|14115.4|14114.5|14117.2|14116.3|14118.9|14118|14114.5|14113.6|418
1623684000000|2021-06-14 15:20:00|14117.3|14116.4|14111.1|14110.2|14117.8|14116.9|14111.1|14110.2|446
1623684300000|2021-06-14 15:25:00|14111.2|14110.3|14112.5|14111.6|14112.5|14111.6|14109.6|14108.7|351
1623684600000|2021-06-14 15:30:00|14112.6|14111.7|14112.1|14111.2|14114|14113|14110.3|14109.1|479
1623684900000|2021-06-14 15:35:00|14112.2|14111.3|14111.5|14110.6|14113.4|14112.5|14107.6|14106.7|544
1623685200000|2021-06-14 15:40:00|14111.7|14110.8|14113.4|14112.5|14113.6|14112.7|14111.2|14110.3|396
1623685500000|2021-06-14 15:45:00|14113.5|14112.6|14116.4|14115.5|14116.5|14115.6|14110.6|14109.7|414
1623685800000|2021-06-14 15:50:00|14116.3|14115.4|14117.9|14117|14119.1|14118.2|14116.1|14115.2|429
1623686100000|2021-06-14 15:55:00|14118|14117.1|14115.5|14114.6|14118.1|14117.2|14112.9|14112|572
1623686400000|2021-06-14 16:00:00|14115.6|14114.7|14117.3|14116.4|14117.5|14116.6|14115|14114.1|556
1623686700000|2021-06-14 16:05:00|14117.4|14116.5|14119.2|14117.7|14120.5|14119.6|14117|14116.1|554
1623687000000|2021-06-14 16:10:00|14119.1|14117.6|14118.3|14117.4|14119.7|14118.8|14116.6|14115.7|455
1623687300000|2021-06-14 16:15:00|14118.2|14117.3|14118.3|14117.4|14118.8|14117.9|14117.3|14116.4|323
1623687600000|2021-06-14 16:20:00|14118.2|14117.3|14116.1|14115.2|14119.2|14118.3|14116.1|14115.2|261
1623687900000|2021-06-14 16:25:00|14116.2|14115.3|14116.7|14115.8|14117.3|14116.4|14115|14114.1|304
1623688200000|2021-06-14 16:30:00|14116.8|14115.9|14114.3|14113.4|14117.3|14116.4|14114.1|14113.2|319
1623688500000|2021-06-14 16:35:00|14114.4|14113.5|14116.3|14115.4|14117.6|14116.7|14114.2|14113.1|462
1623688800000|2021-06-14 16:40:00|14116.4|14115.5|14118.9|14118|14119.1|14118.2|14116|14115.1|277
1623689100000|2021-06-14 16:45:00|14119|14118.1|14119.3|14118.4|14119.8|14118.9|14118.4|14117.5|291
1623689400000|2021-06-14 16:50:00|14119.4|14118.5|14117.2|14116.3|14119.5|14118.6|14117|14116.1|244
1623689700000|2021-06-14 16:55:00|14117.1|14116.2|14113.1|14112.2|14117.5|14116.6|14113|14112|325
1623690000000|2021-06-14 17:00:00|14113.2|14112.3|14112.7|14111.8|14114|14113.1|14110.8|14109.9|340
1623690300000|2021-06-14 17:05:00|14112.6|14111.7|14114.5|14113.6|14114.8|14113.9|14110.8|14109.9|418
1623690600000|2021-06-14 17:10:00|14114.4|14113.5|14110.6|14109.7|14115.6|14114.7|14109.9|14109|368
1623690900000|2021-06-14 17:15:00|14110.5|14109.6|14112.6|14111.7|14113.1|14112.2|14110|14109.1|277
1623691200000|2021-06-14 17:20:00|14112.5|14111.6|14109.3|14108.4|14112.7|14111.8|14109|14108.1|336
1623691500000|2021-06-14 17:25:00|14109.2|14108.3|14112.4|14111.5|14112.6|14111.7|14109.1|14108.2|218
1623691800000|2021-06-14 17:30:00|14112.5|14111.6|14112|14111.1|14112.6|14111.7|14111.2|14110.3|335
1623692100000|2021-06-14 17:35:00|14111.9|14111|14112|14111.1|14113.4|14112.4|14111.5|14110.6|240
1623692400000|2021-06-14 17:40:00|14112.1|14111.2|14113.2|14112.3|14114.4|14113.5|14112|14111.1|293
1623692700000|2021-06-14 17:45:00|14113.3|14112.4|14114.5|14113.6|14114.6|14113.7|14112.6|14111.4|284
1623693000000|2021-06-14 17:50:00|14114.4|14113.5|14114.2|14113.3|14115.7|14114.8|14113.9|14112.9|284
1623693300000|2021-06-14 17:55:00|14114.3|14113.4|14112.4|14111.5|14114.9|14114|14112.3|14111.4|306
1623693600000|2021-06-14 18:00:00|14112.7|14111.8|14111.7|14110.8|14113.6|14112.7|14110.1|14109.2|372
1623693900000|2021-06-14 18:05:00|14111.6|14110.7|14110.3|14109.4|14112|14111.1|14110.2|14109.1|256
1623694200000|2021-06-14 18:10:00|14110.2|14109.3|14110.5|14109|14111.4|14110.5|14110|14108.9|286
1623694500000|2021-06-14 18:15:00|14110.3|14109.4|14110.2|14109.3|14111.7|14110.8|14110.2|14109.1|296
1623694800000|2021-06-14 18:20:00|14110.3|14109.4|14109.3|14108.4|14111.6|14110.7|14109.1|14108.2|309
1623695100000|2021-06-14 18:25:00|14109.2|14108.3|14107.6|14106.7|14109.4|14108.5|14107.4|14106.5|272
1623695400000|2021-06-14 18:30:00|14107.7|14106.8|14110.6|14109.7|14110.8|14109.9|14106.8|14105.9|284
1623695700000|2021-06-14 18:35:00|14110.7|14109.8|14110.9|14110|14111.8|14110.9|14110.4|14109.5|197
1623696000000|2021-06-14 18:40:00|14111|14110.1|14111.5|14110.6|14112.3|14111.4|14110.4|14109.5|275
1623696300000|2021-06-14 18:45:00|14111.4|14110.5|14108.4|14107.5|14111.5|14110.6|14107.9|14107|318
1623696600000|2021-06-14 18:50:00|14108.3|14107.4|14108.2|14107.3|14109.6|14108.7|14107.7|14106.8|278
1623696900000|2021-06-14 18:55:00|14108.3|14107.4|14107.3|14106.4|14109.9|14108.8|14107|14106.1|413
1623697200000|2021-06-14 19:00:00|14107.4|14106.5|14107.6|14106.7|14110.2|14108.9|14107.4|14106.1|321
1623697500000|2021-06-14 19:05:00|14107.5|14106.6|14107.9|14106.4|14109.5|14108.3|14107.1|14106|300
1623697800000|2021-06-14 19:10:00|14107.8|14106.3|14108.3|14107.4|14108.8|14107.9|14106.6|14105.7|256
1623698100000|2021-06-14 19:15:00|14108.2|14107.3|14108.3|14107.4|14109.2|14108|14107.9|14106.8|180
1623698400000|2021-06-14 19:20:00|14108.4|14107.5|14109.8|14108.9|14110.4|14109.5|14108.1|14107.2|204
1623698700000|2021-06-14 19:25:00|14109.9|14109|14110.6|14109.7|14110.8|14109.7|14109.3|14108.2|193
1623699000000|2021-06-14 19:30:00|14110.5|14109.6|14109.6|14108.1|14110.7|14109.6|14109.2|14108|241
1623699300000|2021-06-14 19:35:00|14109.4|14108.5|14108.8|14107.3|14109.9|14108.7|14108.2|14107.1|166
1623699600000|2021-06-14 19:40:00|14108.9|14107.4|14110.2|14109.3|14110.9|14109.6|14108.8|14107.3|193
1623699900000|2021-06-14 19:45:00|14110.3|14109.4|14111.5|14110|14112.4|14111.5|14109.3|14108.1|235
1623700200000|2021-06-14 19:50:00|14111.1|14110.2|14112.5|14111.6|14113.6|14112.1|14110.7|14109.8|333
1623700500000|2021-06-14 19:55:00|14112.6|14111.7|14109.4|14108.5|14113.3|14112.2|14108.1|14107|540
1623700800000|2021-06-14 20:00:00|14109.5|14108.6|14107.7|14106.2|14109.9|14108.8|14106.4|14105.2|477
1623701100000|2021-06-14 20:05:00|14107.8|14106.3|14107.2|14106.3|14108.8|14107.8|14106.4|14105.5|210
1623701400000|2021-06-14 20:10:00|14107.4|14106.5|14107.7|14106.2|14108|14106.6|14106.2|14104.7|156
1623701700000|2021-06-14 20:15:00|14107.6|14106.1|14107.6|14106.1|14108.3|14106.9|14107.5|14106|161
1623702000000|2021-06-14 20:20:00|14107.7|14106.2|14107.4|14106.5|14108|14106.8|14107.3|14106.2|105
1623702300000|2021-06-14 20:25:00|14107.5|14106.6|14107.5|14106.6|14107.8|14106.8|14107.3|14106.1|97
1623702600000|2021-06-14 20:30:00|14107.4|14106.5|14106.5|14105.6|14107.6|14106.7|14106.3|14105.1|99
1623702900000|2021-06-14 20:35:00|14106.6|14105.7|14106.8|14105.3|14107|14105.9|14106.4|14105.1|92
1623703200000|2021-06-14 20:40:00|14106.9|14105.4|14106.7|14105.2|14106.9|14105.8|14106.2|14105.1|106
1623703500000|2021-06-14 20:45:00|14107|14105.5|14106.7|14105.2|14107.1|14105.9|14105.7|14104.2|203
1623703800000|2021-06-14 20:50:00|14106.6|14105.1|14106.6|14105.1|14107.4|14106.1|14105.8|14104.3|325
1623704100000|2021-06-14 20:55:00|14106.5|14105|14118.4|14107.4|14118.9|14107.9|14104.9|14102.6|666
1623704400000|2021-06-14 21:00:00|14118.1|14107.1|14113.2|14104.6|14119.6|14108.6|14112.7|14104.3|66
1623704700000|2021-06-14 21:05:00|14112.6|14105.7|14118.6|14107.6|14121.8|14110.8|14111.1|14102.3|264
1623705000000|2021-06-14 21:10:00|14119|14108|14116.7|14105.7|14122.4|14111.4|14113.5|14103.8|206
1623705300000|2021-06-14 21:15:00|14116.8|14105.8|14112.7|14101.7|14121.7|14110.7|14111.3|14101|323
1623705600000|2021-06-14 21:20:00|14112.6|14101.6|14116.5|14105.5|14121.9|14110.9|14111.8|14100.8|361
1623705900000|2021-06-14 21:25:00|14116.3|14105.3|14111.7|14105.9|14116.6|14107.4|14110|14099.9|305
1623706200000|2021-06-14 21:30:00|14110.3|14106.2|14110.5|14105.7|14112.1|14107|14110.1|14105.1|159
1623706500000|2021-06-14 21:35:00|14110.9|14106.1|14110.4|14106.1|14112.3|14107.8|14109.3|14102.3|231
1623706800000|2021-06-14 21:40:00|14110.3|14106.3|14111.2|14104.7|14112.3|14107.3|14108|14100.7|286
1623707100000|2021-06-14 21:45:00|14111.4|14105.1|14110|14103.9|14114.1|14106.6|14107.4|14101.3|920
1623707400000|2021-06-14 21:50:00|14110.1|14104|14110.6|14102.4|14115.5|14107.2|14108.4|14101|675
1623707700000|2021-06-14 21:55:00|14110.9|14102.1|14115.2|14105|14116.3|14107.2|14110.3|14101.8|601
1623708000000|2021-06-14 22:00:00|14114.7|14105.3|14109.9|14105.4|14115.1|14107.5|14109.2|14102.7|512
1623708300000|2021-06-14 22:05:00|14110|14105.1|14113|14106.8|14116.3|14107.4|14109.3|14103.7|424
1623708600000|2021-06-14 22:10:00|14112.6|14107|14112.2|14107.8|14116.6|14108.2|14109.4|14102.9|763
1623708900000|2021-06-14 22:15:00|14112.8|14107.6|14112.3|14106.1|14113.9|14108.3|14109.4|14102.7|465
1623709200000|2021-06-14 22:20:00|14111.5|14102.9|14111.6|14105.2|14115.1|14107.3|14108.8|14101.9|403
1623709500000|2021-06-14 22:25:00|14109.7|14107.3|14112.6|14107|14116.4|14108.8|14109.5|14103.5|651
1623709800000|2021-06-14 22:30:00|14112.5|14106.7|14110.2|14108.1|14113.1|14108.6|14109.4|14104.9|281
1623710100000|2021-06-14 22:35:00|14110|14108.5|14109.1|14106.9|14113|14109.2|14108.6|14104.8|326
1623710400000|2021-06-14 22:40:00|14109.2|14106.8|14110|14107.8|14111.1|14108.3|14108.6|14106.1|281
1623710700000|2021-06-14 22:45:00|14110.1|14107.7|14109.6|14107|14110.7|14108.1|14108.4|14105.8|291
1623711000000|2021-06-14 22:50:00|14109.5|14107.1|14109.1|14107|14110.3|14107.7|14108.6|14105.7|181
1623711300000|2021-06-14 22:55:00|14108.7|14107.2|14109.8|14108.3|14110.9|14108.7|14108.7|14105.8|220
1623711600000|2021-06-14 23:00:00|14110.2|14108|14110.4|14108.9|14111.7|14109.7|14107.8|14106.3|254
1623711900000|2021-06-14 23:05:00|14110.5|14109|14109.8|14108.3|14110.6|14109|14109.1|14107.4|171
1623712200000|2021-06-14 23:10:00|14109.6|14108.1|14110|14108.5|14110|14108.5|14108.5|14106.7|156
1623712500000|2021-06-14 23:15:00|14109.9|14108.4|14110.3|14108.8|14111|14109.5|14109.5|14108|188
1623712800000|2021-06-14 23:20:00|14110.2|14108.7|14110.5|14109|14110.9|14109.4|14110|14108.5|190
1623713100000|2021-06-14 23:25:00|14110.6|14109.1|14110.7|14109.2|14110.9|14109.4|14109.5|14108|113
1623713400000|2021-06-14 23:30:00|14110.6|14109.1|14110.8|14109.3|14111.4|14109.9|14110.2|14108.8|113
1623713700000|2021-06-14 23:35:00|14110.7|14109.2|14112.9|14111.4|14113.3|14111.8|14110.7|14109.2|153
1623714000000|2021-06-14 23:40:00|14112.8|14111.3|14111.9|14110.4|14112.9|14111.4|14111.5|14110|130
1623714300000|2021-06-14 23:45:00|14112|14110.5|14111.9|14110.4|14113.1|14111.6|14111.5|14110|139
1623714600000|2021-06-14 23:50:00|14112|14110.5|14111.9|14110.4|14113|14111.5|14111.7|14110.2|118
1623714900000|2021-06-14 23:55:00|14111.8|14110.3|14110.3|14108.8|14111.8|14110.3|14109.9|14108.4|125
1623715200000|2021-06-15 00:00:00|14110.4|14108.9|14106.8|14105.3|14112.7|14111.2|14105.6|14104.1|408
1623715500000|2021-06-15 00:05:00|14106.7|14105.2|14110.7|14109.2|14111.6|14110.1|14106.7|14105.2|331
1623715800000|2021-06-15 00:10:00|14110.6|14109.1|14110.8|14109.3|14112|14110.6|14110.4|14108.9|248
1623716100000|2021-06-15 00:15:00|14110.7|14109.2|14112.6|14111.1|14113.5|14112|14110.7|14109.2|235
1623716400000|2021-06-15 00:20:00|14112.7|14111.2|14111.5|14110|14114|14112.9|14111|14109.8|215
1623716700000|2021-06-15 00:25:00|14111.6|14110.1|14113.7|14112.2|14113.8|14112.4|14110.9|14109.8|190
1623717000000|2021-06-15 00:30:00|14113.8|14112.3|14115.6|14114.1|14115.8|14114.6|14113.6|14112.1|182
1623717300000|2021-06-15 00:35:00|14115.7|14114.2|14115.5|14114|14116.2|14114.7|14115.1|14113.8|167
1623717600000|2021-06-15 00:40:00|14115.6|14114.1|14114.9|14113.4|14117.6|14116.1|14114.3|14112.8|266
1623717900000|2021-06-15 00:45:00|14114.8|14113.3|14112.5|14111.6|14115|14113.7|14112.3|14111.2|258
1623718200000|2021-06-15 00:50:00|14112.7|14111.2|14111.6|14110.1|14112.7|14111.4|14108.6|14107.4|668
1623718500000|2021-06-15 00:55:00|14111.7|14110.2|14112.6|14111.1|14113|14111.6|14109.4|14108.1|578
1623718800000|2021-06-15 01:00:00|14112.7|14111.2|14111.6|14110.1|14113.2|14112|14110.2|14108.7|518
1623719100000|2021-06-15 01:05:00|14111.5|14110|14111.5|14110|14112.5|14111.3|14108.5|14107.2|436
1623719400000|2021-06-15 01:10:00|14111.6|14110.1|14110.8|14109.3|14113.6|14112.1|14109.6|14108.3|626
1623719700000|2021-06-15 01:15:00|14110.9|14109.4|14111.1|14109.6|14113.1|14111.6|14110.4|14109.1|444
1623720000000|2021-06-15 01:20:00|14111|14109.5|14108.8|14107.3|14112.1|14110.8|14108.2|14106.7|493
1623720300000|2021-06-15 01:25:00|14108.7|14107.2|14107.7|14106.2|14109.2|14107.8|14106.8|14105.3|476
1623720600000|2021-06-15 01:30:00|14107.6|14106.1|14103.5|14102|14108.7|14107.2|14103.4|14102|471
1623720900000|2021-06-15 01:35:00|14103.6|14102.1|14103.7|14102.8|14104.8|14103.3|14102.5|14101.4|352
1623721200000|2021-06-15 01:40:00|14103.6|14102.7|14101.4|14099.9|14105.3|14103.9|14101.4|14099.9|434
1623721500000|2021-06-15 01:45:00|14101.3|14099.8|14101.1|14099.6|14101.4|14100.1|14099.6|14098.4|611
1623721800000|2021-06-15 01:50:00|14101|14099.5|14102.1|14100.6|14103.2|14102|14100.8|14099.4|431
1623722100000|2021-06-15 01:55:00|14102|14100.5|14102.6|14101.7|14104.8|14103.3|14100.8|14099.7|437
1623722400000|2021-06-15 02:00:00|14102.5|14101.6|14101|14099.5|14103.1|14101.7|14099.9|14099|379
1623722700000|2021-06-15 02:05:00|14100.9|14099.4|14102.7|14101.2|14102.9|14101.4|14099.7|14098.2|365
1623723000000|2021-06-15 02:10:00|14102.8|14101.3|14104.8|14103.3|14105.5|14104|14101.5|14100.3|446
1623723300000|2021-06-15 02:15:00|14104.9|14103.4|14106.8|14105.3|14106.9|14105.7|14103.5|14102.1|390
1623723600000|2021-06-15 02:20:00|14106.9|14105.4|14107|14105.5|14107|14105.5|14103.5|14102.2|429
1623723900000|2021-06-15 02:25:00|14106.9|14105.4|14107.9|14106.4|14108.4|14107|14106.1|14104.8|369
1623724200000|2021-06-15 02:30:00|14107.8|14106.3|14109.1|14107.6|14109.2|14107.7|14106.8|14105.5|371
1623724500000|2021-06-15 02:35:00|14109|14107.5|14109.8|14108.3|14110.1|14108.9|14108.7|14107.3|391
1623724800000|2021-06-15 02:40:00|14109.5|14108.6|14112.1|14110.6|14112.1|14110.7|14109.5|14108.2|305
1623725100000|2021-06-15 02:45:00|14111.9|14110.4|14112.7|14111.2|14113.1|14111.8|14110|14108.5|335
1623725400000|2021-06-15 02:50:00|14112.4|14111.5|14112.9|14111.4|14113.1|14111.6|14110.9|14109.5|325
1623725700000|2021-06-15 02:55:00|14113|14111.5|14111.8|14110.3|14113.1|14111.9|14110.7|14109.8|330
1623726000000|2021-06-15 03:00:00|14111.4|14110.5|14111.8|14110.3|14113.1|14111.6|14110.3|14109|340
1623726300000|2021-06-15 03:05:00|14111.9|14110.4|14110.8|14109.3|14111.9|14110.4|14110.4|14109|186
1623726600000|2021-06-15 03:10:00|14110.7|14109.2|14109.5|14108.6|14110.8|14109.6|14108.4|14107.2|254
1623726900000|2021-06-15 03:15:00|14109.4|14108.5|14110.9|14109.4|14111.1|14109.7|14109.4|14108.1|211
1623727200000|2021-06-15 03:20:00|14111|14109.5|14110.6|14109.1|14111.2|14109.7|14110.3|14108.9|161
1623727500000|2021-06-15 03:25:00|14110.7|14109.2|14111.6|14110.1|14112|14110.7|14110.5|14109|157
1623727800000|2021-06-15 03:30:00|14111.7|14110.2|14112.8|14111.3|14113.1|14111.9|14111.4|14109.9|226
1623728100000|2021-06-15 03:35:00|14112.9|14111.4|14112.8|14111.3|14113.8|14112.6|14111.8|14110.3|210
1623728400000|2021-06-15 03:40:00|14112.7|14111.2|14111.6|14110.1|14113.7|14112.6|14111.5|14110|203
1623728700000|2021-06-15 03:45:00|14111.3|14109.8|14113.7|14112.2|14113.9|14112.4|14110.6|14109.1|262
1623729000000|2021-06-15 03:50:00|14113.8|14112.3|14111.7|14110.2|14113.9|14112.7|14111.2|14110.1|249
1623729300000|2021-06-15 03:55:00|14111.8|14110.3|14111.8|14110.3|14112.8|14111.6|14111.2|14109.7|311
1623729600000|2021-06-15 04:00:00|14111.7|14110.2|14113.7|14112.2|14113.9|14112.4|14111.5|14110.1|211
1623729900000|2021-06-15 04:05:00|14113.8|14112.3|14114.5|14113|14115.8|14114.3|14113.7|14112.2|206
1623730200000|2021-06-15 04:10:00|14114.6|14113.1|14115.3|14114.4|14115.8|14114.5|14114|14112.8|256
1623730500000|2021-06-15 04:15:00|14115.4|14114.5|14112.3|14111.4|14115.9|14115|14112.1|14110.8|247
1623730800000|2021-06-15 04:20:00|14112.2|14111.3|14114.6|14113.1|14115|14113.5|14111.7|14110.5|266
1623731100000|2021-06-15 04:25:00|14114.5|14113|14114.5|14113|14114.7|14113.2|14112.9|14111.4|178
1623731400000|2021-06-15 04:30:00|14114.6|14113.1|14114.9|14113.4|14115.1|14113.6|14113.6|14112.1|168
1623731700000|2021-06-15 04:35:00|14114.8|14113.3|14113.9|14112.4|14115.9|14114.4|14113.2|14112.1|297
1623732000000|2021-06-15 04:40:00|14113.8|14112.3|14114.4|14112.9|14115|14113.9|14113.2|14112|210
1623732300000|2021-06-15 04:45:00|14114.5|14113|14114.7|14113.2|14114.9|14113.4|14113.2|14111.9|194
1623732600000|2021-06-15 04:50:00|14114.6|14113.1|14114.5|14113|14114.9|14113.4|14113.9|14112.6|171
1623732900000|2021-06-15 04:55:00|14114.6|14113.1|14114.8|14113.3|14115.1|14113.9|14113.7|14112.2|182
1623733200000|2021-06-15 05:00:00|14114.5|14113.6|14112.4|14111.5|14115.1|14113.7|14111.8|14110.7|359
1623733500000|2021-06-15 05:05:00|14112.3|14111.4|14112.6|14111.1|14112.8|14111.5|14111.1|14109.7|191
1623733800000|2021-06-15 05:10:00|14112.5|14111|14111.8|14110.3|14113.5|14112.2|14110.4|14109.2|234
1623734100000|2021-06-15 05:15:00|14112.1|14110.6|14113.2|14112.3|14113.4|14112.5|14112|14110.5|147
1623734400000|2021-06-15 05:20:00|14113.1|14112.2|14113.2|14112.3|14113.5|14112.5|14112.7|14111.8|104
1623734700000|2021-06-15 05:25:00|14113.1|14112.2|14114.8|14113.3|14115.1|14114|14113.1|14112.2|152
1623735000000|2021-06-15 05:30:00|14114.9|14113.4|14116.5|14115|14118.2|14117.1|14114.9|14113.4|314
1623735300000|2021-06-15 05:35:00|14116.4|14114.9|14117.7|14116.2|14118|14116.5|14115.6|14114.6|221
1623735600000|2021-06-15 05:40:00|14117.6|14116.1|14117.7|14116.2|14117.9|14116.7|14115.8|14114.7|231
1623735900000|2021-06-15 05:45:00|14117.8|14116.3|14117.6|14116.1|14117.9|14116.5|14116|14114.9|303
1623736200000|2021-06-15 05:50:00|14117.5|14116|14121.8|14120.3|14122.1|14120.6|14117.3|14116|357
1623736500000|2021-06-15 05:55:00|14121.7|14120.2|14126.5|14119.7|14128.4|14125.4|14121.7|14116.4|433
1623736800000|2021-06-15 06:00:00|14125.6|14120.3|14124|14123.1|14126.9|14124.7|14118.9|14116.6|726
1623737100000|2021-06-15 06:05:00|14123.9|14123|14128.5|14127.6|14129.5|14128.5|14122.9|14121.8|693
1623737400000|2021-06-15 06:10:00|14128.6|14127.7|14124.1|14123.2|14128.6|14127.7|14124|14123|510
1623737700000|2021-06-15 06:15:00|14124.2|14123.3|14120.4|14119.5|14126.9|14126|14119.5|14118.6|686
1623738000000|2021-06-15 06:20:00|14120.6|14119.7|14118.7|14117.2|14121.9|14121|14116.7|14115.6|740
1623738300000|2021-06-15 06:25:00|14118.8|14117.3|14122.3|14121.4|14123.3|14122.4|14115.7|14114.8|663
1623738600000|2021-06-15 06:30:00|14122.4|14121.5|14118.4|14117.5|14123.7|14122.8|14117.7|14116.8|599
1623738900000|2021-06-15 06:35:00|14118.5|14117.6|14117.8|14116.9|14120.6|14119.7|14115.3|14114.4|632
1623739200000|2021-06-15 06:40:00|14117.9|14117|14117|14115.5|14118.6|14117.7|14113.4|14112.4|580
1623739500000|2021-06-15 06:45:00|14117.1|14115.6|14113.3|14112.4|14117.5|14116.3|14110.5|14109.6|646
1623739800000|2021-06-15 06:50:00|14113.2|14112.3|14111.4|14110.5|14114.2|14113.3|14110.6|14109.7|490
1623740100000|2021-06-15 06:55:00|14111.3|14110.4|14110.8|14109.9|14114|14113|14108.1|14107.2|829
1623740400000|2021-06-15 07:00:00|14110.9|14110|14115|14114.1|14117.3|14116.2|14108.2|14107.3|943
1623740700000|2021-06-15 07:05:00|14115.1|14114.2|14114.4|14112.9|14117.4|14116.4|14112.3|14111.2|706
1623741000000|2021-06-15 07:10:00|14114.5|14113|14115|14114.1|14115.2|14114.3|14109.8|14108.9|709
1623741300000|2021-06-15 07:15:00|14114.9|14114|14111.6|14110.1|14116.4|14115.5|14111|14109.8|627
1623741600000|2021-06-15 07:20:00|14111.3|14110.4|14111.2|14110.3|14113.3|14112.4|14108.8|14107.6|511
1623741900000|2021-06-15 07:25:00|14111.3|14110.4|14109.5|14108.6|14114.2|14113.3|14106.9|14105.7|605
1623742200000|2021-06-15 07:30:00|14109.4|14108.5|14109.9|14108.4|14112.5|14111.6|14108.9|14108|656
1623742500000|2021-06-15 07:35:00|14109.8|14108.3|14113.8|14112.3|14115.8|14114.9|14108.7|14107.7|581
1623742800000|2021-06-15 07:40:00|14113.5|14112.6|14116.2|14115.3|14117.3|14116.2|14112.6|14111.7|516
1623743100000|2021-06-15 07:45:00|14116.3|14115.4|14114.6|14113.1|14118.6|14117.4|14114|14113|529
1623743400000|2021-06-15 07:50:00|14114.8|14113.3|14114.6|14113.1|14115.9|14114.9|14112.9|14111.7|573
1623743700000|2021-06-15 07:55:00|14114.5|14113|14116.5|14115|14120.7|14119.4|14113.2|14112.2|655
1623744000000|2021-06-15 08:00:00|14116|14115.1|14117.3|14116.4|14117.7|14116.7|14115.3|14114.4|556
1623744300000|2021-06-15 08:05:00|14117.2|14116.3|14118.2|14117.3|14118.7|14117.5|14115.2|14113.9|510
1623744600000|2021-06-15 08:10:00|14117.9|14117|14114.6|14113.7|14118.7|14117.4|14114.3|14113.4|677
1623744900000|2021-06-15 08:15:00|14114.7|14113.8|14108.2|14107.3|14115.5|14114.3|14107.9|14106.8|631
1623745200000|2021-06-15 08:20:00|14108.7|14107.8|14110.3|14109.4|14110.8|14109.6|14107|14106|571
1623745500000|2021-06-15 08:25:00|14110.4|14109.5|14106.5|14105.6|14110.7|14109.5|14104.8|14103.9|512
1623745800000|2021-06-15 08:30:00|14106.6|14105.7|14103.5|14102.6|14109.7|14108.4|14103.5|14102.5|589
1623746100000|2021-06-15 08:35:00|14103.7|14102.2|14102.3|14101.4|14105.3|14104|14102.1|14101|585
1623746400000|2021-06-15 08:40:00|14102.2|14101.3|14097.9|14097|14103.7|14102.6|14097.8|14096.6|488
1623746700000|2021-06-15 08:45:00|14098.1|14096.6|14095.9|14094.4|14098.5|14097.3|14094.7|14093.7|631
1623747000000|2021-06-15 08:50:00|14095.8|14094.3|14095.3|14093.8|14097.6|14096.4|14093.9|14092.7|503
1623747300000|2021-06-15 08:55:00|14095.1|14094.2|14087.3|14086.4|14095.2|14094.3|14086.5|14085.4|726
1623747600000|2021-06-15 09:00:00|14087.2|14086.3|14084.8|14083.9|14088.6|14087.3|14084|14082.9|897
1623747900000|2021-06-15 09:05:00|14084.7|14083.8|14079.5|14078.6|14085|14083.9|14075.4|14074.3|829
1623748200000|2021-06-15 09:10:00|14079.6|14078.7|14077.4|14076.5|14079.7|14078.7|14076.8|14075.6|577
1623748500000|2021-06-15 09:15:00|14077.3|14076.4|14076.1|14075.2|14078.5|14077.4|14074.4|14073.3|629
1623748800000|2021-06-15 09:20:00|14076.5|14075|14078.9|14077.4|14079|14077.5|14074.1|14073.2|452
1623749100000|2021-06-15 09:25:00|14079|14077.5|14079.5|14078|14083.7|14082.6|14077.6|14076.7|806
1623749400000|2021-06-15 09:30:00|14079.3|14077.8|14075.2|14074.3|14079.3|14077.8|14072.9|14072|666
1623749700000|2021-06-15 09:35:00|14075.3|14074.4|14075.8|14074.9|14076.6|14075.6|14071.8|14070.9|556
1623750000000|2021-06-15 09:40:00|14075.7|14074.8|14076.9|14075.4|14077.4|14076.5|14075.3|14074.1|384
1623750300000|2021-06-15 09:45:00|14076.6|14075.7|14075.9|14075|14077|14075.9|14074|14073|410
1623750600000|2021-06-15 09:50:00|14075.8|14074.9|14076.5|14075.6|14076.8|14075.9|14074.3|14073.1|418
1623750900000|2021-06-15 09:55:00|14076.6|14075.7|14075.8|14074.9|14078|14077.1|14073.6|14072.4|505
1623751200000|2021-06-15 10:00:00|14075.7|14074.8|14079.4|14078.5|14080|14079|14075.5|14074.4|381
1623751500000|2021-06-15 10:05:00|14079.5|14078.6|14084|14082.5|14085.1|14084|14077.6|14076.7|510
1623751800000|2021-06-15 10:10:00|14083.7|14082.8|14083.5|14082.6|14085.1|14084|14083.1|14082|522
1623752100000|2021-06-15 10:15:00|14083.6|14082.7|14080.7|14079.8|14084.1|14083.1|14080.4|14079.3|377
1623752400000|2021-06-15 10:20:00|14080.6|14079.7|14080.7|14079.8|14082.2|14081.3|14079.5|14078.6|289
1623752700000|2021-06-15 10:25:00|14080.8|14079.9|14081.6|14080.1|14083.1|14082.2|14080.7|14079.8|412
1623753000000|2021-06-15 10:30:00|14081.5|14080|14079.9|14078.4|14081.5|14080.4|14078.9|14077.8|458
1623753300000|2021-06-15 10:35:00|14079.8|14078.3|14080.3|14078.8|14081|14080.1|14079|14078|396
1623753600000|2021-06-15 10:40:00|14080.2|14078.7|14080.1|14079.2|14081.4|14080.5|14079.4|14078.1|453
1623753900000|2021-06-15 10:45:00|14079.9|14079|14077.7|14076.2|14080|14079|14075.3|14074.4|513
1623754200000|2021-06-15 10:50:00|14077.4|14076.5|14077.1|14076.2|14080.3|14079.4|14077|14076.1|559
1623754500000|2021-06-15 10:55:00|14077.4|14075.9|14086|14084.5|14086.1|14084.9|14075.4|14074.3|644
1623754800000|2021-06-15 11:00:00|14086.1|14084.6|14085.3|14084.4|14088|14087.1|14084.2|14083.1|590
1623755100000|2021-06-15 11:05:00|14085.4|14084.5|14083.2|14082.3|14085.8|14084.9|14081.2|14080|408
1623755400000|2021-06-15 11:10:00|14083.1|14082.2|14077.3|14076.4|14084.3|14083.2|14076.2|14075.3|524
1623755700000|2021-06-15 11:15:00|14077.2|14076.3|14072.7|14071.8|14077.8|14076.9|14071.6|14070.4|542
1623756000000|2021-06-15 11:20:00|14072.6|14071.7|14050.6|14049.7|14073.5|14072.6|14050|14048.8|1010
1623756300000|2021-06-15 11:25:00|14050.7|14049.8|14048.8|14047.9|14052.2|14051.3|14043.8|14042.9|969
1623756600000|2021-06-15 11:30:00|14048.7|14047.8|14047.9|14047|14049|14048.1|14044.2|14043.3|604
1623756900000|2021-06-15 11:35:00|14047.8|14046.9|14047.1|14045.6|14049.4|14048.2|14045|14044.1|605
1623757200000|2021-06-15 11:40:00|14046.9|14046|14048.8|14047.9|14050.5|14049.3|14046.4|14045.5|699
1623757500000|2021-06-15 11:45:00|14048.7|14047.8|14038.9|14038|14048.9|14048|14034.8|14033.7|880
1623757800000|2021-06-15 11:50:00|14039.1|14038.2|14044|14043.1|14045.3|14044.1|14037.9|14036.7|685
1623758100000|2021-06-15 11:55:00|14044.5|14043.6|14042.4|14040.9|14044.7|14043.8|14038.7|14037.5|659
1623758400000|2021-06-15 12:00:00|14042.5|14041|14047.9|14047|14049.1|14047.6|14041.8|14040.7|695
1623758700000|2021-06-15 12:05:00|14048|14047.1|14053.1|14052.2|14054.2|14053.2|14046.8|14045.6|701
1623759000000|2021-06-15 12:10:00|14053|14052.1|14054.7|14053.8|14055.1|14054.1|14051.7|14050.5|565
1623759300000|2021-06-15 12:15:00|14054.3|14053.4|14061.7|14060.8|14063.5|14062.6|14054.3|14053.4|614
1623759600000|2021-06-15 12:20:00|14061.8|14060.9|14058.8|14057.9|14061.8|14060.9|14057.2|14056.3|594
1623759900000|2021-06-15 12:25:00|14058.7|14057.8|14061.4|14055.7|14065|14063.9|14058.3|14053.6|757
1623760200000|2021-06-15 12:30:00|14060.9|14054.8|14063.4|14062.5|14065.8|14064.7|14054.6|14053.1|1174
1623760500000|2021-06-15 12:35:00|14063.5|14062.6|14059.6|14058.7|14068|14067.1|14057.5|14056.6|867
1623760800000|2021-06-15 12:40:00|14059.5|14058.6|14064.3|14063.4|14066.5|14065.6|14059.5|14058.6|806
1623761100000|2021-06-15 12:45:00|14064.5|14063.6|14064.5|14063.6|14065.3|14064.4|14058|14057.1|898
1623761400000|2021-06-15 12:50:00|14064.2|14063.3|14067.7|14066.8|14067.8|14066.9|14061.1|14060.2|803
1623761700000|2021-06-15 12:55:00|14067.6|14066.7|14068.9|14068|14069.4|14068.5|14063|14062.1|793
1623762000000|2021-06-15 13:00:00|14068.8|14067.9|14068.4|14067.5|14074.9|14074|14067.1|14066.2|896
1623762300000|2021-06-15 13:05:00|14068.3|14067.4|14071.5|14070.6|14075.6|14074.7|14068.1|14067.2|812
1623762600000|2021-06-15 13:10:00|14071.7|14070.8|14073.5|14068.1|14076.4|14074.7|14071.5|14068.1|756
1623762900000|2021-06-15 13:15:00|14074.1|14069.7|14080.1|14079.2|14081.4|14080.3|14072.4|14068|895
1623763200000|2021-06-15 13:20:00|14080|14079.1|14083.1|14082.2|14085.1|14084.2|14076.3|14075.2|859
1623763500000|2021-06-15 13:25:00|14082.9|14082|14081.8|14080.9|14086.2|14085.3|14080.8|14079.9|561
1623763800000|2021-06-15 13:30:00|14081.6|14080.7|14078.2|14077.3|14083.2|14082.3|14076.8|14075.5|561
1623764100000|2021-06-15 13:35:00|14078.3|14077.4|14083.2|14081.7|14084.5|14083.4|14078.2|14077.3|581
1623764400000|2021-06-15 13:40:00|14083.1|14082.2|14085|14084.1|14085.3|14084.2|14080.6|14079.4|576
1623764700000|2021-06-15 13:45:00|14084.9|14084|14080.1|14078.6|14088.7|14087.8|14077.3|14076.4|588
1623765000000|2021-06-15 13:50:00|14080.3|14078.8|14088|14087.1|14091.5|14090.3|14077.9|14076.7|666
1623765300000|2021-06-15 13:55:00|14087.9|14087|14079.3|14077.8|14088.4|14087.1|14076.5|14075.6|876
1623765600000|2021-06-15 14:00:00|14079.2|14077.7|14084.8|14083.9|14086.3|14085.1|14078.3|14077|850
1623765900000|2021-06-15 14:05:00|14084.9|14084|14082.6|14081.7|14087.2|14086|14082|14081.1|834
1623766200000|2021-06-15 14:10:00|14082.4|14081.5|14081.1|14080.2|14084.2|14083.3|14078.3|14077.4|812
1623766500000|2021-06-15 14:15:00|14081|14080.1|14078.8|14077.9|14085|14084.1|14078.7|14077.8|762
1623766800000|2021-06-15 14:20:00|14078.7|14077.8|14075.4|14074.5|14083|14082.1|14075|14073.8|772
1623767100000|2021-06-15 14:25:00|14075.3|14074.4|14077.5|14076|14080.5|14079.4|14075|14074.1|621
1623767400000|2021-06-15 14:30:00|14077.4|14076.5|14081.3|14080.4|14082.7|14081.8|14076.8|14075.9|664
1623767700000|2021-06-15 14:35:00|14081.2|14080.3|14079.2|14078.3|14081.3|14080.4|14076.7|14075.7|619
1623768000000|2021-06-15 14:40:00|14079.3|14078.4|14079.5|14078.6|14079.6|14078.7|14073.1|14072.2|872
1623768300000|2021-06-15 14:45:00|14079.4|14078.5|14082.2|14081.3|14083.9|14082.9|14076.5|14075.6|890
1623768600000|2021-06-15 14:50:00|14082.1|14081.2|14092.4|14091.5|14093.8|14092.9|14079.4|14078.5|980
1623768900000|2021-06-15 14:55:00|14092.3|14091.4|14086.2|14085.3|14095.1|14094.2|14085.4|14084.5|1028
1623769200000|2021-06-15 15:00:00|14086.1|14085.2|14084.1|14083.2|14088.5|14087.6|14083.4|14082.5|746
1623769500000|2021-06-15 15:05:00|14084.3|14083.4|14087|14086.1|14088.2|14087.3|14082.3|14081.4|610
1623769800000|2021-06-15 15:10:00|14087.1|14086.2|14082.9|14082|14090.4|14089.5|14082.7|14081.8|588
1623770100000|2021-06-15 15:15:00|14083.1|14082.2|14088.3|14087.4|14088.8|14087.9|14083.1|14082.2|608
1623770400000|2021-06-15 15:20:00|14088.2|14087.3|14087.5|14086.6|14090.2|14089|14086.1|14085.2|585
1623770700000|2021-06-15 15:25:00|14087.4|14086.5|14092.2|14091.3|14092.6|14091.7|14087.1|14086.2|518
1623771000000|2021-06-15 15:30:00|14092.1|14091.2|14089.1|14088.2|14092.7|14091.8|14088.9|14088|570
1623771300000|2021-06-15 15:35:00|14089|14088.1|14087.8|14086.9|14089.1|14088.2|14083.2|14082.3|510
1623771600000|2021-06-15 15:40:00|14087.7|14086.8|14088.2|14087.3|14089.5|14088.6|14086.7|14085.8|342
1623771900000|2021-06-15 15:45:00|14088.3|14087.4|14083.3|14082.4|14088.4|14087.5|14083|14082.1|378
1623772200000|2021-06-15 15:50:00|14083.2|14082.3|14073.1|14072.2|14083.5|14082.6|14072.9|14071.9|535
1623772500000|2021-06-15 15:55:00|14073.2|14072.3|14073.5|14072|14076.6|14075.6|14072.6|14071.7|570
1623772800000|2021-06-15 16:00:00|14073.6|14072.1|14074.6|14073.7|14075.6|14074.3|14070.8|14069.8|589
1623773100000|2021-06-15 16:05:00|14074.7|14073.8|14073.1|14072.2|14075.1|14074.2|14071|14070.1|474
1623773400000|2021-06-15 16:10:00|14073|14072.1|14075.7|14074.8|14076.5|14075.6|14072.9|14072|403
1623773700000|2021-06-15 16:15:00|14076|14075.1|14079.1|14078.2|14079.8|14078.9|14075.6|14074.7|355
1623774000000|2021-06-15 16:20:00|14079|14078.1|14080.2|14079.3|14081.7|14080.8|14078.3|14077.4|430
1623774300000|2021-06-15 16:25:00|14080.5|14079.6|14080.9|14080|14081.1|14080.2|14078|14077.1|377
1623774600000|2021-06-15 16:30:00|14080.8|14079.9|14081.6|14080.7|14082.3|14081.4|14080|14079.1|298
1623774900000|2021-06-15 16:35:00|14081.7|14080.8|14080.8|14079.9|14082.3|14081.4|14079.3|14078.4|337
1623775200000|2021-06-15 16:40:00|14080.7|14079.8|14083.8|14082.9|14084.3|14083.4|14080.7|14079.8|382
1623775500000|2021-06-15 16:45:00|14083.9|14083|14082.8|14081.9|14085.8|14084.9|14081.5|14080.6|572
1623775800000|2021-06-15 16:50:00|14083|14082.1|14079.8|14078.9|14083.1|14082.2|14079.7|14078.8|416
1623776100000|2021-06-15 16:55:00|14079.9|14079|14078.8|14077.9|14080.2|14079.3|14078|14077.1|408
1623776400000|2021-06-15 17:00:00|14078.9|14078|14080.1|14079.2|14080.2|14079.3|14076.7|14075.8|599
1623776700000|2021-06-15 17:05:00|14080.2|14079.3|14078|14077.1|14080.7|14079.8|14077.6|14076.7|412
1623777000000|2021-06-15 17:10:00|14077.9|14077|14079.2|14078.3|14079.8|14078.9|14077.8|14076.9|348
1623777300000|2021-06-15 17:15:00|14079.3|14078.4|14077.6|14076.7|14079.4|14078.5|14076.7|14075.7|386
1623777600000|2021-06-15 17:20:00|14077.5|14076.6|14079|14078.1|14080.2|14079.3|14077.2|14076.1|335
1623777900000|2021-06-15 17:25:00|14079.1|14078.2|14077.7|14076.8|14079.3|14078.4|14077|14075.8|345
1623778200000|2021-06-15 17:30:00|14077.6|14076.7|14078.2|14077.3|14078.5|14077.5|14077.1|14076.2|269
1623778500000|2021-06-15 17:35:00|14078.1|14077.2|14078.8|14077.9|14078.8|14077.9|14076.9|14076|282
1623778800000|2021-06-15 17:40:00|14078.9|14078|14079.4|14078.5|14079.9|14079|14077.8|14076.9|354
1623779100000|2021-06-15 17:45:00|14079.5|14078.6|14083.9|14082.4|14084.5|14083.6|14079|14078.1|370
1623779400000|2021-06-15 17:50:00|14084|14082.5|14082|14081.1|14084|14083|14081.1|14080.2|448
1623779700000|2021-06-15 17:55:00|14082.1|14081.2|14081.8|14080.9|14083.1|14082.2|14081.2|14080.2|277
1623780000000|2021-06-15 18:00:00|14081.7|14080.8|14082.9|14082|14084.2|14083.3|14081.6|14080.7|330
1623780300000|2021-06-15 18:05:00|14082.8|14081.9|14083.9|14083|14084.3|14083.4|14082.1|14081.2|287
1623780600000|2021-06-15 18:10:00|14083.8|14082.9|14081|14080.1|14084.2|14083.3|14080.8|14079.9|299
1623780900000|2021-06-15 18:15:00|14080.9|14080|14083.2|14082.3|14083.9|14083|14080.9|14079.7|335
1623781200000|2021-06-15 18:20:00|14083.6|14082.7|14084|14083.1|14084.7|14083.8|14083.4|14082.4|280
1623781500000|2021-06-15 18:25:00|14084.3|14083.4|14083|14082.1|14084.7|14083.8|14083|14082.1|280
1623781800000|2021-06-15 18:30:00|14083.2|14082.3|14082.2|14081.3|14083.9|14083|14082.1|14081.2|314
1623782100000|2021-06-15 18:35:00|14082.4|14081.5|14083.1|14082.2|14084.3|14083.4|14082|14081.1|349
1623782400000|2021-06-15 18:40:00|14083|14082.1|14083.2|14082.3|14084.1|14083.2|14082.6|14081.7|238
1623782700000|2021-06-15 18:45:00|14083|14082.1|14083.8|14082.9|14084.4|14083.5|14082.8|14081.9|314
1623783000000|2021-06-15 18:50:00|14083.9|14083|14084.3|14083.4|14084.8|14083.9|14082.8|14081.9|288
1623783300000|2021-06-15 18:55:00|14084.4|14083.5|14082|14081.1|14084.6|14083.7|14081.4|14080.5|333
1623783600000|2021-06-15 19:00:00|14081.9|14081|14080.8|14079.9|14082.1|14081.1|14079.9|14079|347
1623783900000|2021-06-15 19:05:00|14080.7|14079.8|14080.5|14079.6|14081.6|14080.4|14079.3|14078.3|341
1623784200000|2021-06-15 19:10:00|14080.4|14079.5|14079.2|14078.3|14081.7|14080.7|14079.2|14078.3|223
1623784500000|2021-06-15 19:15:00|14079.3|14078.4|14081.2|14080.3|14081.8|14080.7|14079|14078.1|260
1623784800000|2021-06-15 19:20:00|14081.3|14080.4|14079.5|14078.6|14081.9|14081|14079.4|14078.5|322
1623785100000|2021-06-15 19:25:00|14079.4|14078.5|14078.3|14077.4|14080.1|14079|14077.4|14076.5|428
1623785400000|2021-06-15 19:30:00|14078.2|14077.3|14079.1|14078.2|14079.9|14078.7|14077.7|14076.4|334
1623785700000|2021-06-15 19:35:00|14079.2|14078.3|14080.3|14078.8|14080.8|14079.9|14078.5|14077.5|298
1623786000000|2021-06-15 19:40:00|14080.1|14079.2|14081.9|14081|14082.5|14081.5|14079.9|14079|286
1623786300000|2021-06-15 19:45:00|14082.1|14081.2|14082|14081.1|14083|14081.8|14081.6|14080.6|242
1623786600000|2021-06-15 19:50:00|14082.3|14081.4|14081.1|14080.2|14082.5|14081.4|14080.5|14079.5|425
1623786900000|2021-06-15 19:55:00|14081.2|14080.3|14083.1|14081.6|14083.3|14081.9|14080.7|14079.6|423
1623787200000|2021-06-15 20:00:00|14083.3|14081.8|14082.7|14081.2|14083.3|14081.8|14081.3|14079.9|428
1623787500000|2021-06-15 20:05:00|14082.8|14081.3|14082.2|14081.3|14084.8|14083.5|14082.2|14080.8|292
1623787800000|2021-06-15 20:10:00|14082.5|14081|14083.5|14082|14083.8|14082.4|14082.3|14080.9|276
1623788100000|2021-06-15 20:15:00|14083.6|14082.1|14083.8|14082.3|14084.8|14083.5|14083|14081.9|169
1623788400000|2021-06-15 20:20:00|14083.7|14082.2|14083.4|14081.9|14083.9|14082.6|14083.1|14081.9|148
1623788700000|2021-06-15 20:25:00|14083.5|14082|14082.7|14081.2|14083.7|14082.4|14082.4|14081|154
1623789000000|2021-06-15 20:30:00|14082.4|14081.5|14084.1|14082.6|14084.2|14082.8|14082.3|14081|168
1623789300000|2021-06-15 20:35:00|14084|14082.5|14084.3|14082.8|14084.9|14083.4|14083.4|14082.3|162
1623789600000|2021-06-15 20:40:00|14084.4|14082.9|14084.6|14083.1|14084.9|14083.5|14084.3|14082.8|125
1623789900000|2021-06-15 20:45:00|14084.5|14083|14085.6|14084.1|14086.2|14084.3|14084.3|14082.8|162
1623790200000|2021-06-15 20:50:00|14085.4|14083.9|14085.7|14084.2|14087.2|14085.2|14084.2|14082.7|309
1623790500000|2021-06-15 20:55:00|14085.6|14084.1|14086.9|14081.5|14090.7|14084.9|14082.9|14078.6|706
1623790800000|2021-06-15 21:00:00|14087.6|14080.6|14086.2|14077|14090.9|14080.7|14085.8|14075.7|91
1623791100000|2021-06-15 21:05:00|14086.9|14075.9|14088.1|14082.8|14090.7|14083.4|14083.6|14075.8|295
1623791400000|2021-06-15 21:10:00|14091.3|14081.6|14087.9|14081.7|14092.7|14083.2|14083.7|14075.3|242
1623791700000|2021-06-15 21:15:00|14087.8|14081.3|14085.6|14078.6|14092.4|14082.8|14085.6|14077.2|239
1623792000000|2021-06-15 21:20:00|14085.9|14078.3|14084.4|14080.2|14087.8|14082|14083.5|14076.6|167
1623792300000|2021-06-15 21:25:00|14085.3|14078.5|14087.5|14079.1|14089.2|14080.3|14084.1|14075.9|192
1623792600000|2021-06-15 21:30:00|14086.9|14079.7|14089.7|14080.1|14090.9|14082.7|14083.8|14078|210
1623792900000|2021-06-15 21:35:00|14089.6|14080.9|14085.8|14080.1|14091.5|14083.3|14084.8|14077.2|275
1623793200000|2021-06-15 21:40:00|14087|14079.2|14088.9|14079.4|14091.6|14082.7|14085.7|14077.5|259
1623793500000|2021-06-15 21:45:00|14087.7|14079.2|14084.9|14079.4|14089.4|14082|14083.8|14076.8|295
1623793800000|2021-06-15 21:50:00|14085.1|14079.3|14086.4|14079.2|14087.5|14080.6|14084.4|14077.4|243
1623794100000|2021-06-15 21:55:00|14086.3|14079.3|14089.2|14081.9|14090.6|14082.6|14084.5|14077.9|225
1623794400000|2021-06-15 22:00:00|14088.6|14081.8|14085.7|14082.5|14089|14083.3|14084.4|14078.4|465
1623794700000|2021-06-15 22:05:00|14086|14082.4|14087.9|14084.6|14088.5|14085.4|14085.5|14082|332
1623795000000|2021-06-15 22:10:00|14087.6|14084.7|14084.1|14082.6|14087.9|14084.8|14084|14081.6|295
1623795300000|2021-06-15 22:15:00|14084.6|14082.4|14083.3|14081.8|14085.2|14082.9|14083.2|14081|225
1623795600000|2021-06-15 22:20:00|14083.8|14081.2|14083.7|14079.4|14085|14082|14082.4|14079.4|248
1623795900000|2021-06-15 22:25:00|14083.3|14079.7|14083.2|14081.7|14084.8|14082.6|14083.1|14079.7|205
1623796200000|2021-06-15 22:30:00|14083.1|14081.6|14081.5|14080|14083.7|14081.6|14081.1|14079.4|206
1623796500000|2021-06-15 22:35:00|14081.2|14079.7|14081.4|14079.9|14082.1|14080.4|14081.2|14079.4|115
1623796800000|2021-06-15 22:40:00|14081.5|14080|14082.8|14081.3|14083.4|14081.4|14081.3|14079.8|123
1623797100000|2021-06-15 22:45:00|14082.9|14081.4|14082.2|14079.9|14084.1|14081.9|14081.4|14079|237
1623797400000|2021-06-15 22:50:00|14082.1|14080|14082.2|14079.8|14083.9|14081.4|14081|14079.4|234
1623797700000|2021-06-15 22:55:00|14082.3|14080|14082.3|14079.9|14083.1|14080.6|14081.3|14079.2|210
1623798000000|2021-06-15 23:00:00|14082.2|14080.1|14081.6|14080.1|14082.2|14080.3|14081.3|14079.8|114
1623798300000|2021-06-15 23:05:00|14081.7|14080.2|14082.6|14081.1|14082.7|14081.2|14081.3|14079.8|124
1623798600000|2021-06-15 23:10:00|14082.5|14081|14081.6|14080.1|14082.7|14081.2|14081.4|14079.8|118
1623798900000|2021-06-15 23:15:00|14081.8|14080.3|14081.5|14080|14081.9|14080.4|14080.5|14079|164
1623799200000|2021-06-15 23:20:00|14081.6|14080.1|14081.6|14080.1|14081.8|14080.3|14080.9|14079.4|115
1623799500000|2021-06-15 23:25:00|14081.3|14080.4|14081.4|14079.9|14081.8|14080.5|14081|14079.5|130
1623799800000|2021-06-15 23:30:00|14081.5|14080|14080.4|14078.9|14081.7|14080.2|14080.2|14078.7|112
1623800100000|2021-06-15 23:35:00|14080.3|14078.8|14079.6|14078.1|14080.8|14079.3|14079.4|14077.9|116
1623800400000|2021-06-15 23:40:00|14079.5|14078|14080.8|14079.3|14081|14079.5|14079.5|14078|156
1623800700000|2021-06-15 23:45:00|14080.9|14079.4|14081.6|14080.1|14081.9|14080.5|14080.6|14079.1|187
1623801000000|2021-06-15 23:50:00|14081.7|14080.2|14081.6|14080.1|14082.6|14081.1|14081.2|14079.7|146
1623801300000|2021-06-15 23:55:00|14081.7|14080.2|14081.6|14080.1|14082.7|14081.2|14081.5|14080|118
1623801600000|2021-06-16 00:00:00|14081.5|14080|14081.6|14080.1|14083.7|14082.2|14080|14078.9|320
1623801900000|2021-06-16 00:05:00|14081.5|14080|14083.6|14082.1|14083.9|14082.4|14080.6|14079.6|231
1623802200000|2021-06-16 00:10:00|14083.5|14082|14082.1|14081.2|14083.5|14082.2|14082|14080.9|126
1623802500000|2021-06-16 00:15:00|14082.2|14081.3|14081.3|14079.8|14083.8|14082.5|14081.1|14079.7|253
1623802800000|2021-06-16 00:20:00|14081.2|14079.7|14083.5|14082|14083.5|14082.3|14080.4|14078.9|204
1623803100000|2021-06-16 00:25:00|14083.4|14081.9|14082.1|14080.6|14084.7|14083.6|14081.9|14080.6|209
1623803400000|2021-06-16 00:30:00|14082.2|14080.7|14082.4|14080.9|14083.5|14082.1|14081.2|14080|212
1623803700000|2021-06-16 00:35:00|14082.5|14081|14084.4|14082.9|14086|14084.6|14082.3|14080.8|252
1623804000000|2021-06-16 00:40:00|14084.5|14083|14084.5|14083|14084.9|14083.5|14083.9|14082.4|149
1623804300000|2021-06-16 00:45:00|14084.4|14082.9|14085.5|14084|14085.8|14084.8|14084.2|14082.7|196
1623804600000|2021-06-16 00:50:00|14085.4|14083.9|14082.6|14081.1|14085.7|14084.2|14081.2|14079.9|251
1623804900000|2021-06-16 00:55:00|14082.7|14081.2|14079.2|14077.7|14083.2|14082.1|14079|14077.7|251
1623805200000|2021-06-16 01:00:00|14078.9|14078|14078.4|14076.9|14079.7|14078.2|14078|14076.8|193
1623805500000|2021-06-16 01:05:00|14078.5|14077|14079.8|14078.3|14080|14078.7|14078|14076.8|256
1623805800000|2021-06-16 01:10:00|14080.4|14078.9|14078.5|14077|14080.7|14079.5|14078|14076.9|291
1623806100000|2021-06-16 01:15:00|14078.6|14077.1|14077.1|14076.2|14079.8|14078.3|14077.1|14075.8|177
1623806400000|2021-06-16 01:20:00|14077.2|14076.3|14079.3|14077.8|14079.6|14078.3|14077.2|14076|259
1623806700000|2021-06-16 01:25:00|14079.4|14077.9|14078.7|14077.2|14079.4|14077.9|14077|14075.8|223
1623807000000|2021-06-16 01:30:00|14078.2|14077.3|14078.3|14076.8|14079.8|14078.5|14077.4|14076.3|304
1623807300000|2021-06-16 01:35:00|14078.2|14077.3|14078.5|14077|14078.8|14077.7|14077.5|14076.2|227
1623807600000|2021-06-16 01:40:00|14078.6|14077.1|14080|14078.5|14081.9|14080.4|14078.6|14077.1|279
1623807900000|2021-06-16 01:45:00|14080.1|14078.6|14081.7|14080.2|14082.5|14081.2|14079.3|14078|252
1623808200000|2021-06-16 01:50:00|14081.6|14080.1|14082.6|14081.7|14083.8|14082.3|14081.1|14079.8|326
1623808500000|2021-06-16 01:55:00|14083.2|14081.8|14080.1|14078.6|14083.7|14082.4|14079.8|14078.4|373
1623808800000|2021-06-16 02:00:00|14080.2|14078.7|14080.4|14079.5|14082.1|14081|14078.9|14078|410
1623809100000|2021-06-16 02:05:00|14080.3|14079.4|14079.9|14079|14081|14080.1|14078.7|14077.8|334
1623809400000|2021-06-16 02:10:00|14079.8|14078.9|14079.3|14077.8|14080.6|14079.7|14078.8|14077.7|316
1623809700000|2021-06-16 02:15:00|14079.4|14077.9|14078.3|14077.4|14080.1|14079.2|14078|14076.8|343
1623810000000|2021-06-16 02:20:00|14078.2|14077.3|14078.3|14077.4|14080.2|14079|14078|14076.7|296
1623810300000|2021-06-16 02:25:00|14078.2|14077.3|14079.5|14078|14079.7|14078.4|14077.6|14076.4|289
1623810600000|2021-06-16 02:30:00|14079.4|14078.5|14079.8|14078.3|14080.4|14079.3|14078.6|14077.6|244
1623810900000|2021-06-16 02:35:00|14079.7|14078.2|14077.9|14077|14080|14078.8|14077.8|14076.6|324
1623811200000|2021-06-16 02:40:00|14078.1|14076.6|14080.7|14079.2|14081.8|14080.5|14077.7|14076.6|364
1623811500000|2021-06-16 02:45:00|14080.6|14079.1|14079.6|14078.1|14081.2|14079.9|14078.7|14077.6|287
1623811800000|2021-06-16 02:50:00|14079.7|14078.2|14079.6|14078.1|14080.2|14079.1|14078.8|14077.6|260
1623812100000|2021-06-16 02:55:00|14079.5|14078|14082.2|14080.7|14082.8|14081.7|14079.1|14078|336
1623812400000|2021-06-16 03:00:00|14082.3|14080.8|14081.7|14080.2|14082.4|14081.4|14080.8|14079.5|292
1623812700000|2021-06-16 03:05:00|14081|14080.1|14081|14080.1|14082.3|14081.4|14080.6|14079.6|203
1623813000000|2021-06-16 03:10:00|14080.9|14080|14080.9|14080|14082.2|14081|14079.9|14078.6|305
1623813300000|2021-06-16 03:15:00|14081|14080.1|14081.4|14079.9|14083.2|14081.8|14080.5|14079.4|310
1623813600000|2021-06-16 03:20:00|14081.3|14079.8|14082.7|14081.2|14083.1|14081.6|14080.2|14079.1|343
1623813900000|2021-06-16 03:25:00|14082.6|14081.1|14083.4|14081.9|14083.8|14082.3|14082|14080.5|225
1623814200000|2021-06-16 03:30:00|14083.5|14082|14082.3|14080.8|14083.7|14082.5|14081.2|14079.9|258
1623814500000|2021-06-16 03:35:00|14082.4|14080.9|14082.8|14081.3|14082.8|14081.3|14081.3|14079.8|175
1623814800000|2021-06-16 03:40:00|14082.7|14081.2|14082.7|14081.2|14083|14081.9|14081.9|14080.4|174
1623815100000|2021-06-16 03:45:00|14082.8|14081.3|14082.5|14081.6|14083.2|14082.2|14081.4|14080.2|259
1623815400000|2021-06-16 03:50:00|14082.4|14081.5|14083.5|14082|14083.9|14082.4|14082|14080.5|218
1623815700000|2021-06-16 03:55:00|14083.6|14082.1|14083|14081.5|14084.4|14082.9|14082.8|14081.4|267
1623816000000|2021-06-16 04:00:00|14083.1|14081.6|14085.2|14083.7|14085.4|14084.1|14082.8|14081.6|219
1623816300000|2021-06-16 04:05:00|14085.1|14083.6|14085.3|14083.8|14085.8|14084.3|14083.1|14081.9|373
1623816600000|2021-06-16 04:10:00|14085.1|14083.6|14083.7|14082.2|14085.1|14083.6|14082.3|14080.8|374
1623816900000|2021-06-16 04:15:00|14083.8|14082.3|14085|14083.5|14085.3|14084.1|14083.8|14082.3|260
1623817200000|2021-06-16 04:20:00|14085.1|14083.6|14086.4|14085.5|14086.8|14085.6|14084.6|14083.3|238
1623817500000|2021-06-16 04:25:00|14086.3|14085.4|14087.2|14086.3|14088.1|14086.9|14086.3|14085.1|212
1623817800000|2021-06-16 04:30:00|14087.1|14086.2|14088|14087.1|14088.8|14087.6|14087|14086|245
1623818100000|2021-06-16 04:35:00|14088.1|14087.2|14090.4|14088.9|14090.5|14089.2|14086.6|14085.7|333
1623818400000|2021-06-16 04:40:00|14090.3|14088.8|14089.5|14088|14090.6|14089.2|14089.1|14087.7|203
1623818700000|2021-06-16 04:45:00|14089.6|14088.1|14089.4|14087.9|14090.3|14089.2|14088.8|14087.4|157
1623819000000|2021-06-16 04:50:00|14089.3|14087.8|14089.5|14088|14089.7|14088.5|14087.9|14086.7|168
1623819300000|2021-06-16 04:55:00|14089.6|14088.1|14088.5|14087|14089.6|14088.6|14088|14086.8|158
1623819600000|2021-06-16 05:00:00|14088.4|14086.9|14088.4|14086.9|14090.2|14089.3|14087.1|14085.6|302
1623819900000|2021-06-16 05:05:00|14088.1|14087.2|14089.5|14088|14089.7|14088.5|14087.9|14086.6|217
1623820200000|2021-06-16 05:10:00|14089.3|14087.8|14089.3|14087.8|14089.6|14088.4|14087.3|14085.8|196
1623820500000|2021-06-16 05:15:00|14089.4|14087.9|14087.1|14086.2|14091.4|14090.2|14087.1|14085.9|235
1623820800000|2021-06-16 05:20:00|14087.2|14086.3|14086.6|14085.1|14088.6|14087.5|14085.8|14084.7|284
1623821100000|2021-06-16 05:25:00|14086.3|14085.4|14090.1|14089.2|14091.6|14090.6|14085.9|14084.8|320
1623821400000|2021-06-16 05:30:00|14090.2|14089.3|14089.2|14088.3|14091.8|14090.3|14089.1|14088|367
1623821700000|2021-06-16 05:35:00|14089.6|14088.1|14092.7|14091.2|14093.6|14092.5|14089.5|14088|288
1623822000000|2021-06-16 05:40:00|14092.6|14091.1|14092.6|14091.1|14093|14091.7|14090.8|14089.5|285
1623822300000|2021-06-16 05:45:00|14092.5|14091|14088.3|14087.4|14092.5|14091|14087.4|14086.1|337
1623822600000|2021-06-16 05:50:00|14088.1|14087.2|14092.7|14091.2|14093.7|14092.4|14087.5|14086.4|376
1623822900000|2021-06-16 05:55:00|14092.6|14091.1|14094.8|14084.4|14094.8|14091.3|14088.5|14084.4|460
1623823200000|2021-06-16 06:00:00|14095.1|14084.7|14097.2|14095.7|14100.9|14098.3|14090.8|14083.4|887
1623823500000|2021-06-16 06:05:00|14097.3|14095.8|14098.7|14097.8|14101.8|14100.6|14095.1|14094|806
1623823800000|2021-06-16 06:10:00|14098.6|14097.7|14094.4|14092.9|14099|14097.8|14093.1|14092.2|627
1623824100000|2021-06-16 06:15:00|14094.3|14092.8|14093.2|14091.7|14094.3|14093.1|14090.8|14089.6|572
1623824400000|2021-06-16 06:20:00|14092.8|14091.9|14092.4|14091.5|14093.5|14092.5|14089.9|14088.9|427
1623824700000|2021-06-16 06:25:00|14092.5|14091.6|14085.2|14084.3|14093.6|14092.5|14085|14084|596
1623825000000|2021-06-16 06:30:00|14084.9|14084|14096.7|14095.2|14097.5|14096|14084.9|14084|634
1623825300000|2021-06-16 06:35:00|14096.6|14095.1|14100.8|14099.9|14101.4|14100.3|14095.5|14094.3|682
1623825600000|2021-06-16 06:40:00|14100.7|14099.8|14110.4|14109.5|14111.8|14110.4|14100.1|14099.2|714
1623825900000|2021-06-16 06:45:00|14110.3|14109.4|14114.5|14113.6|14115|14114|14108.9|14107.5|859
1623826200000|2021-06-16 06:50:00|14114.6|14113.7|14115.7|14114.8|14117|14116.1|14113|14111.8|542
1623826500000|2021-06-16 06:55:00|14115.8|14114.9|14114.4|14113.5|14121.2|14120|14113.9|14112.9|856
1623826800000|2021-06-16 07:00:00|14115|14114.1|14112.2|14111.3|14117.6|14116.6|14109.9|14109|945
1623827100000|2021-06-16 07:05:00|14112.3|14111.4|14116.4|14114.9|14123.8|14122.9|14112|14111.1|957
1623827400000|2021-06-16 07:10:00|14116.5|14115|14116.2|14115.3|14119.7|14118.8|14113.8|14112.6|816
1623827700000|2021-06-16 07:15:00|14116.3|14115.4|14112.3|14110.8|14117.6|14116.3|14111.7|14110.5|629
1623828000000|2021-06-16 07:20:00|14112.2|14110.7|14117.6|14116.7|14120.1|14119|14111|14110.1|908
1623828300000|2021-06-16 07:25:00|14117.7|14116.2|14116.5|14115.6|14121.3|14119.8|14115.7|14114.6|701
1623828600000|2021-06-16 07:30:00|14116.4|14115.5|14110.5|14109|14117.5|14116.3|14106.6|14105.4|750
1623828900000|2021-06-16 07:35:00|14110.2|14109.3|14112.2|14111.3|14114.1|14113.2|14108.9|14107.8|591
1623829200000|2021-06-16 07:40:00|14112.3|14111.4|14112.3|14111.4|14115.1|14114.1|14111.9|14110.6|478
1623829500000|2021-06-16 07:45:00|14112.5|14111|14115.1|14114.2|14117.5|14116.6|14112.5|14111|510
1623829800000|2021-06-16 07:50:00|14115.2|14114.3|14115.3|14114.4|14116.9|14115.6|14112.9|14111.7|620
1623830100000|2021-06-16 07:55:00|14115.2|14114.3|14118.1|14117.2|14119|14118.1|14115.2|14114.3|576
1623830400000|2021-06-16 08:00:00|14118|14117.1|14116|14115.1|14120.5|14119.4|14114.1|14113.2|579
1623830700000|2021-06-16 08:05:00|14116.1|14115.2|14114.1|14113.2|14117|14116|14113.8|14112.6|598
1623831000000|2021-06-16 08:10:00|14114|14113.1|14110.9|14110|14114.8|14113.8|14109.8|14108.7|635
1623831300000|2021-06-16 08:15:00|14111|14110.1|14108.9|14108|14112.7|14111.8|14107.7|14106.6|605
1623831600000|2021-06-16 08:20:00|14108.8|14107.9|14109.3|14108.4|14110.1|14109.2|14106.8|14105.9|572
1623831900000|2021-06-16 08:25:00|14109.4|14108.5|14108.3|14106.8|14110|14109.1|14107|14105.9|589
1623832200000|2021-06-16 08:30:00|14108.4|14106.9|14107.1|14106.2|14109.9|14108.9|14105|14104.1|598
1623832500000|2021-06-16 08:35:00|14107.2|14106.3|14107|14106.1|14110.2|14109.3|14106.1|14105|531
1623832800000|2021-06-16 08:40:00|14106.9|14106|14104.1|14103.2|14107.6|14106.4|14103.9|14103|525
1623833100000|2021-06-16 08:45:00|14104.2|14103.3|14105.1|14104.2|14106.2|14105.3|14102.9|14102|452
1623833400000|2021-06-16 08:50:00|14105.2|14104.3|14105.3|14104.4|14108.7|14107.8|14105|14104|461
1623833700000|2021-06-16 08:55:00|14105.2|14104.3|14104.3|14103.4|14106.9|14106|14103.3|14102.3|599
1623834000000|2021-06-16 09:00:00|14103.9|14103|14105.3|14104.4|14105.6|14104.5|14099.8|14098.9|575
1623834300000|2021-06-16 09:05:00|14105.2|14104.3|14100.3|14099.4|14106.4|14105.4|14099.5|14098.6|428
1623834600000|2021-06-16 09:10:00|14100.6|14099.1|14104|14103.1|14104.3|14103.1|14099.1|14098.1|369
1623834900000|2021-06-16 09:15:00|14103.9|14103|14104.2|14103.3|14108.6|14107.7|14103.2|14102.2|469
1623835200000|2021-06-16 09:20:00|14104.1|14103.2|14110.4|14109.5|14110.6|14109.7|14104.1|14103.2|384
1623835500000|2021-06-16 09:25:00|14110.6|14109.7|14110.4|14109.5|14114.1|14113.1|14109.6|14108.4|486
1623835800000|2021-06-16 09:30:00|14110.5|14109.6|14109.5|14108|14111.1|14110.2|14108.3|14107.1|491
1623836100000|2021-06-16 09:35:00|14109.6|14108.1|14108|14107.1|14110.8|14109.4|14108|14106.7|461
1623836400000|2021-06-16 09:40:00|14108.1|14107.2|14108.2|14106.7|14109.6|14108.7|14107.8|14106.6|376
1623836700000|2021-06-16 09:45:00|14108|14107.1|14110.4|14109.5|14111.5|14110.6|14107.6|14106.4|480
1623837000000|2021-06-16 09:50:00|14110.7|14109.8|14110.5|14109.6|14111.7|14110.8|14107.9|14106.7|495
1623837300000|2021-06-16 09:55:00|14110.6|14109.7|14113.8|14112.9|14116.2|14115.3|14110.6|14109.7|763
1623837600000|2021-06-16 10:00:00|14113.9|14113|14117.3|14116.4|14119.2|14118.3|14113.6|14112.7|685
1623837900000|2021-06-16 10:05:00|14117.4|14116.5|14118.6|14117.7|14119.6|14118.7|14117|14116.1|426
1623838200000|2021-06-16 10:10:00|14118.5|14117.6|14116.9|14116|14118.6|14117.6|14115.6|14114.5|470
1623838500000|2021-06-16 10:15:00|14117|14116.1|14116.3|14115.4|14118.6|14117.5|14115.8|14114.6|448
1623838800000|2021-06-16 10:20:00|14116.4|14115.5|14118.8|14117.9|14119|14118.1|14116|14115.1|361
1623839100000|2021-06-16 10:25:00|14118.9|14118|14117.4|14115.9|14119.9|14118.8|14116.4|14115|455
1623839400000|2021-06-16 10:30:00|14117.3|14115.8|14117.2|14116.3|14119.6|14118.6|14115.1|14113.7|431
1623839700000|2021-06-16 10:35:00|14117.3|14116.4|14114.1|14113.2|14118.4|14117|14113.7|14112.4|470
1623840000000|2021-06-16 10:40:00|14114.2|14113.3|14112.2|14111.3|14115.6|14114.5|14111.4|14110.4|486
1623840300000|2021-06-16 10:45:00|14112.5|14111|14116.1|14114.6|14116.2|14115|14110.5|14109.6|451
1623840600000|2021-06-16 10:50:00|14116.2|14114.7|14116.3|14115.4|14118.1|14117.2|14115.9|14114.6|457
1623840900000|2021-06-16 10:55:00|14116.2|14115.3|14117.4|14116.5|14117.8|14116.9|14114.1|14112.9|440
1623841200000|2021-06-16 11:00:00|14117.7|14116.8|14115.3|14114.4|14119.3|14118.4|14113.8|14112.8|552
1623841500000|2021-06-16 11:05:00|14115.6|14114.1|14113.2|14112.3|14117.1|14116.2|14112.9|14111.6|486
1623841800000|2021-06-16 11:10:00|14113.1|14112.2|14113.6|14112.1|14114.7|14113.4|14110.4|14109.2|477
1623842100000|2021-06-16 11:15:00|14113.9|14112.7|14115.1|14114.2|14115.6|14114.7|14112.1|14110.6|406
1623842400000|2021-06-16 11:20:00|14114.9|14114|14117.3|14116.4|14117.4|14116.5|14114.1|14113.2|416
1623842700000|2021-06-16 11:25:00|14117.2|14116.3|14116.3|14115.4|14117.2|14116.3|14114.8|14113.8|407
1623843000000|2021-06-16 11:30:00|14116.2|14115.3|14117.8|14116.3|14117.9|14116.7|14114.6|14113.7|505
1623843300000|2021-06-16 11:35:00|14117.6|14116.7|14116|14115.1|14118.6|14117.2|14115.7|14114.5|303
1623843600000|2021-06-16 11:40:00|14116.1|14115.2|14114.4|14113.5|14117.4|14116.5|14114|14113.1|442
1623843900000|2021-06-16 11:45:00|14114.3|14113.4|14114.2|14113.3|14115.6|14114.7|14112.9|14112|401
1623844200000|2021-06-16 11:50:00|14114.3|14113.4|14117.7|14116.8|14118.9|14118|14114.2|14113.3|510
1623844500000|2021-06-16 11:55:00|14117.8|14116.9|14116.8|14115.9|14118.4|14117.4|14115.7|14114.8|532
1623844800000|2021-06-16 12:00:00|14116.9|14116|14119.1|14118.2|14120.5|14119.5|14116.5|14115.6|578
1623845100000|2021-06-16 12:05:00|14119|14118.1|14118|14117.1|14121.1|14120.2|14116.1|14115|540
1623845400000|2021-06-16 12:10:00|14118.1|14117.2|14127|14126.1|14129|14128.1|14118|14117.1|760
1623845700000|2021-06-16 12:15:00|14127.3|14126.4|14128.7|14127.8|14133.3|14132.3|14125.8|14124.6|597
1623846000000|2021-06-16 12:20:00|14128.6|14127.7|14122.8|14121.9|14129.6|14128.7|14122.3|14121.2|770
1623846300000|2021-06-16 12:25:00|14122.9|14122|14123.3|14121.8|14125.9|14125|14121.4|14120.3|595
1623846600000|2021-06-16 12:30:00|14123.7|14121.4|14120.1|14119.2|14123.9|14122.4|14118.3|14117.4|742
1623846900000|2021-06-16 12:35:00|14120.2|14119.3|14120.3|14119.4|14121.4|14120.5|14115.7|14114.8|647
1623847200000|2021-06-16 12:40:00|14120.2|14119.3|14118.2|14117.3|14121.7|14120.8|14116.7|14115.8|693
1623847500000|2021-06-16 12:45:00|14118.3|14117.4|14119.3|14118.4|14121.1|14120.2|14115.2|14114.3|632
1623847800000|2021-06-16 12:50:00|14119.4|14118.5|14115.5|14114.6|14120.9|14120|14114.1|14113|581
1623848100000|2021-06-16 12:55:00|14115.4|14114.5|14112|14111.1|14115.4|14114.5|14111.3|14110.4|618
1623848400000|2021-06-16 13:00:00|14111.9|14111|14114.6|14113.7|14115.7|14114.8|14111.1|14110|702
1623848700000|2021-06-16 13:05:00|14115.1|14114.2|14119.3|14118.4|14119.9|14118.8|14114.3|14113|650
1623849000000|2021-06-16 13:10:00|14119.2|14118.3|14117.7|14116.8|14121.1|14120.2|14116|14115.1|557
1623849300000|2021-06-16 13:15:00|14117.6|14116.7|14112.2|14111.3|14118.2|14117.3|14110.7|14109.5|591
1623849600000|2021-06-16 13:20:00|14112|14111.1|14111.4|14110.5|14112.3|14111.4|14108|14107|628
1623849900000|2021-06-16 13:25:00|14111.3|14110.4|14109.1|14108.2|14113.6|14112.7|14109|14108.1|444
1623850200000|2021-06-16 13:30:00|14108.9|14108|14109.4|14108.5|14109.6|14108.7|14105.7|14104.8|586
1623850500000|2021-06-16 13:35:00|14109.5|14108.6|14110.3|14109.4|14111.8|14110.7|14106.7|14105.8|510
1623850800000|2021-06-16 13:40:00|14110.5|14109.6|14112.2|14111.3|14112.3|14111.4|14107|14105.9|481
1623851100000|2021-06-16 13:45:00|14112.1|14111.2|14107.7|14106.8|14112.1|14111.2|14106.1|14105.2|572
1623851400000|2021-06-16 13:50:00|14107.8|14106.9|14114.2|14113.3|14114.6|14113.7|14107.3|14106.4|727
1623851700000|2021-06-16 13:55:00|14114.3|14113.4|14119.2|14118.3|14120.7|14119.8|14113.7|14112.8|837
1623852000000|2021-06-16 14:00:00|14119.9|14119|14115.3|14114.4|14120.3|14119.4|14113.9|14113|620
1623852300000|2021-06-16 14:05:00|14115.5|14114.6|14114.1|14113.2|14117.8|14116.9|14112.9|14112|654
1623852600000|2021-06-16 14:10:00|14114.2|14113.3|14111.2|14110.3|14116.8|14115.9|14111|14110|628
1623852900000|2021-06-16 14:15:00|14111.3|14110.4|14108.1|14107.2|14111.5|14110.6|14107.5|14106.6|627
1623853200000|2021-06-16 14:20:00|14108|14107.1|14113|14112.1|14114|14113.1|14107.5|14106.6|632
1623853500000|2021-06-16 14:25:00|14112.9|14112|14111.4|14109.9|14113.4|14112.5|14107|14106|712
1623853800000|2021-06-16 14:30:00|14111.1|14109.6|14108.4|14107.5|14114.6|14113.7|14107.9|14106.9|682
1623854100000|2021-06-16 14:35:00|14108.3|14107.4|14107.4|14106.5|14110.7|14109.5|14106.4|14105.5|492
1623854400000|2021-06-16 14:40:00|14107.3|14106.4|14109.2|14108.3|14109.9|14109|14106.6|14105.7|530
1623854700000|2021-06-16 14:45:00|14109.1|14108.2|14106.6|14105.7|14109.4|14108.5|14104.8|14103.9|611
1623855000000|2021-06-16 14:50:00|14106.4|14105.5|14104.5|14103.6|14108.8|14107.9|14103.9|14103|652
1623855300000|2021-06-16 14:55:00|14104.6|14103.7|14104.5|14103.6|14105.8|14104.9|14100.9|14100|806
1623855600000|2021-06-16 15:00:00|14104.6|14103.7|14102.1|14101.2|14106.1|14105|14101.1|14100.2|672
1623855900000|2021-06-16 15:05:00|14102.2|14101.3|14103.7|14102.2|14104.8|14103.9|14100.7|14099.6|562
1623856200000|2021-06-16 15:10:00|14103.5|14102.6|14106.8|14105.9|14107.5|14106.6|14102|14101.1|461
1623856500000|2021-06-16 15:15:00|14106.7|14105.8|14106.3|14105.4|14108.8|14107.9|14104.8|14103.9|452
1623856800000|2021-06-16 15:20:00|14106.4|14105.5|14105.6|14104.7|14107.8|14106.9|14104|14103.1|463
1623857100000|2021-06-16 15:25:00|14105.5|14104.6|14104.5|14103.6|14107.3|14106.4|14103.3|14102.4|466
1623857400000|2021-06-16 15:30:00|14104.4|14103.5|14104.2|14103.3|14105.8|14104.9|14102.9|14102|473
1623857700000|2021-06-16 15:35:00|14104.3|14103.4|14103.6|14102.7|14104.4|14103.5|14102|14101.1|345
1623858000000|2021-06-16 15:40:00|14103.5|14102.6|14104.2|14103.3|14105.7|14104.8|14103.1|14102.2|412
1623858300000|2021-06-16 15:45:00|14104.3|14103.4|14108|14107.1|14108.7|14107.7|14104|14103.1|371
1623858600000|2021-06-16 15:50:00|14107.9|14107|14111.2|14110.3|14111.3|14110.4|14107.8|14106.9|469
1623858900000|2021-06-16 15:55:00|14111|14110.1|14109.3|14108.4|14111.5|14110.6|14108.9|14107.8|621
1623859200000|2021-06-16 16:00:00|14109.2|14108.3|14112.2|14111.3|14114.3|14113.4|14109.2|14108.3|512
1623859500000|2021-06-16 16:05:00|14112.3|14111.4|14108.9|14108|14114|14113.1|14108|14107.1|474
1623859800000|2021-06-16 16:10:00|14108.8|14107.9|14113.4|14112.5|14114|14113.1|14108.8|14107.9|544
1623860100000|2021-06-16 16:15:00|14113.2|14112.3|14111.2|14110.3|14113.7|14112.8|14110.5|14109.6|405
1623860400000|2021-06-16 16:20:00|14111.1|14110.2|14107.5|14106|14111.7|14110.8|14107.1|14105.9|428
1623860700000|2021-06-16 16:25:00|14107.4|14105.9|14104.6|14103.7|14107.5|14106|14104.4|14103.5|527
1623861000000|2021-06-16 16:30:00|14104.7|14103.8|14105.9|14105|14106.4|14105.5|14104|14103.1|406
1623861300000|2021-06-16 16:35:00|14106|14105.1|14103.1|14102.2|14106.8|14105.9|14103.1|14102.2|357
1623861600000|2021-06-16 16:40:00|14103|14102.1|14101.4|14100.5|14103.6|14102.7|14101.3|14100.4|365
1623861900000|2021-06-16 16:45:00|14101.7|14100.8|14100.7|14099.8|14101.8|14100.9|14099.3|14098.4|421
1623862200000|2021-06-16 16:50:00|14100.6|14099.7|14101.5|14100.6|14102|14101.1|14100.3|14099.4|270
1623862500000|2021-06-16 16:55:00|14101.6|14100.7|14103|14102.1|14103.4|14102.5|14101.4|14100.5|294
1623862800000|2021-06-16 17:00:00|14103.1|14102.2|14098.1|14097.2|14103.1|14102.2|14098|14097.1|357
1623863100000|2021-06-16 17:05:00|14098|14097.1|14099.1|14098.2|14100.7|14099.8|14098|14097.1|426
1623863400000|2021-06-16 17:10:00|14099|14098.1|14098.2|14097.3|14100.6|14099.7|14098|14097.1|301
1623863700000|2021-06-16 17:15:00|14098.4|14097.5|14097.5|14096.6|14098.6|14097.6|14097.4|14096.5|233
1623864000000|2021-06-16 17:20:00|14097.6|14096.7|14097.6|14096.7|14098.5|14097.6|14097.2|14096.3|249
1623864300000|2021-06-16 17:25:00|14097.5|14096.6|14096.6|14095.7|14097.7|14096.8|14096.3|14095.4|251
1623864600000|2021-06-16 17:30:00|14096.5|14095.6|14098.4|14097.5|14099.3|14098.4|14096.4|14095.5|379
1623864900000|2021-06-16 17:35:00|14098.5|14097.6|14099.9|14098.4|14100|14098.9|14098.3|14097.2|330
1623865200000|2021-06-16 17:40:00|14099.8|14098.3|14098.9|14097.4|14100|14098.9|14098.1|14097|283
1623865500000|2021-06-16 17:45:00|14098.8|14097.9|14101|14099.5|14101.3|14100|14098.4|14097.2|368
1623865800000|2021-06-16 17:50:00|14100.9|14099.4|14103.2|14101.7|14103.4|14101.9|14099.6|14098.3|467
1623866100000|2021-06-16 17:55:00|14103.3|14101.8|14107.5|14096.5|14111.4|14104.6|14102.3|14096.3|811
1623866400000|2021-06-16 18:00:00|14107.2|14096.8|14042.9|14041.4|14107.2|14096.8|14042.7|14040.8|2497
1623866700000|2021-06-16 18:05:00|14042.8|14041.3|14050.9|14049.4|14063.9|14062.1|14035.7|14034.2|2218
1623867000000|2021-06-16 18:10:00|14051.1|14049.6|14033.5|14032|14053.2|14051.7|14032.9|14031.4|2062
1623867300000|2021-06-16 18:15:00|14032.8|14031.3|14026.1|14024.6|14034.1|14032.6|14017.2|14015.7|2053
1623867600000|2021-06-16 18:20:00|14026|14024.5|14036.7|14035.2|14039.5|14038|14021.5|14020|2079
1623867900000|2021-06-16 18:25:00|14036.3|14034.8|14028.1|14026.6|14038.8|14037.3|14024.2|14022.7|2057
1623868200000|2021-06-16 18:30:00|14027.5|14026|14019|14017.5|14031.2|14029.7|14018|14016.5|2176
1623868500000|2021-06-16 18:35:00|14019.4|14017.9|14017|14015.5|14026.9|14025.1|14013.8|14012.3|2265
1623868800000|2021-06-16 18:40:00|14017.2|14015.7|14006.8|14005.3|14019.7|14018.2|14006.4|14004.9|2212
1623869100000|2021-06-16 18:45:00|14006.9|14005.4|14004.6|14003.1|14012.5|14011|14000.4|13998.9|2094
1623869400000|2021-06-16 18:50:00|14004.7|14003.2|14016.3|14014.8|14022|14020.5|13999.2|13997.7|2071
1623869700000|2021-06-16 18:55:00|14016.2|14014.7|14002.6|14001.1|14018.5|14017|14001.1|13999.6|2012
1623870000000|2021-06-16 19:00:00|14002.4|14000.9|14015.5|14014|14018.1|14016.6|14000.1|13998.6|1808
1623870300000|2021-06-16 19:05:00|14015.6|14014.1|14021.4|14019.9|14021.9|14020.4|14013|14011.5|1799
1623870600000|2021-06-16 19:10:00|14021.8|14020.3|14014.3|14012.8|14023.8|14022.3|14013.2|14011.8|1740
1623870900000|2021-06-16 19:15:00|14014.2|14013.3|14019.7|14018.2|14021.8|14020.3|14012.8|14011.3|1431
1623871200000|2021-06-16 19:20:00|14019.5|14018|14017.1|14015.6|14020.2|14018.7|14009.8|14008.3|1340
1623871500000|2021-06-16 19:25:00|14016.9|14015.4|14011.1|14009.6|14019.3|14017.8|14009.6|14008.3|1379
1623871800000|2021-06-16 19:30:00|14010.8|14009.3|14007|14005.5|14015.4|14013.9|14006.5|14005.2|1191
1623872100000|2021-06-16 19:35:00|14006.9|14005.4|14009.1|14007.6|14012.7|14011.4|14005|14003.8|964
1623872400000|2021-06-16 19:40:00|14009|14007.5|14004|14002.5|14014.6|14013.5|14002.8|14001.5|967
1623872700000|2021-06-16 19:45:00|14003.9|14002.4|14003.4|14002.5|14006.4|14005.2|14001|14000.1|1006
1623873000000|2021-06-16 19:50:00|14003.6|14002.7|14000|13998.5|14004|14003|13998.7|13997.5|801
1623873300000|2021-06-16 19:55:00|14000.1|13998.6|13997.7|13996.2|14000.5|13999.6|13996.4|13995.1|981
1623873600000|2021-06-16 20:00:00|13997.2|13996.3|13998.9|13997.4|14002|14000.8|13996.8|13995.3|698
1623873900000|2021-06-16 20:05:00|13998.8|13997.9|13996|13994.5|14000.1|13998.8|13996|13994.5|615
1623874200000|2021-06-16 20:10:00|13996.1|13994.6|13986.9|13985.4|13996.6|13995.5|13986.7|13985.2|555
1623874500000|2021-06-16 20:15:00|13986.8|13985.3|13988|13986.5|13988.8|13987.6|13984.7|13983.3|750
1623874800000|2021-06-16 20:20:00|13988.1|13986.6|13985.8|13984.3|13988.1|13986.8|13983|13982.1|386
1623875100000|2021-06-16 20:25:00|13985.7|13984.2|13991.1|13989.6|13994.3|13992.8|13985.7|13984.2|574
1623875400000|2021-06-16 20:30:00|13991|13989.5|13988.9|13987.4|13992.3|13990.8|13988.7|13987.2|493
1623875700000|2021-06-16 20:35:00|13989|13987.5|13985.9|13984.4|13992.5|13991|13984.3|13982.8|460
1623876000000|2021-06-16 20:40:00|13985.8|13984.3|13985.3|13983.8|13988.5|13987|13983.4|13981.9|478
1623876300000|2021-06-16 20:45:00|13985.4|13983.9|13988.6|13987.1|13989.4|13987.9|13984|13982.5|527
1623876600000|2021-06-16 20:50:00|13988.5|13987|13984.9|13983.4|13989.7|13987.2|13984.3|13982.6|889
1623876900000|2021-06-16 20:55:00|13985.1|13983.6|13989.8|13984|13992.9|13984.5|13983.9|13980.6|957
1623877200000|2021-06-16 21:00:00|13994.4|13983.4|13999|13990.9|13999.1|13991|13994.4|13983.4|61
1623877500000|2021-06-16 21:05:00|14000.1|13991.1|13995.8|13984.8|14010.4|13999.4|13992.4|13981.4|472
1623877800000|2021-06-16 21:10:00|13995.6|13984.6|13997.4|13986.4|14002|13991|13992.8|13984|240
1623878100000|2021-06-16 21:15:00|13997.8|13986.8|13995.4|13984.4|14002.9|13991.9|13990.3|13980.8|303
1623878400000|2021-06-16 21:20:00|13995.5|13984.5|13995.5|13984.5|13997.9|13986.9|13993|13983.2|312
1623878700000|2021-06-16 21:25:00|13995.1|13984.1|13997.5|13986.5|13998.7|13987.7|13993.9|13983.4|268
1623879000000|2021-06-16 21:30:00|13997.6|13986.6|13995.3|13984.3|13999.1|13988.1|13994.2|13983.2|253
1623879300000|2021-06-16 21:35:00|13995.6|13984.6|13995.7|13985.5|13996.5|13988.1|13992|13983.9|259
1623879600000|2021-06-16 21:40:00|13995.3|13985.7|13994.8|13985.9|13996.7|13987.6|13992.2|13983.9|191
1623879900000|2021-06-16 21:45:00|13994.2|13986.1|13989|13984.9|13996.2|13988.9|13988.4|13983.2|331
1623880200000|2021-06-16 21:50:00|13989.2|13984.8|13994.2|13986.2|13995.6|13987.9|13988.4|13983|619
1623880500000|2021-06-16 21:55:00|13993.7|13985.4|13990.3|13984.7|13997|13989.8|13988.9|13982.8|967
1623880800000|2021-06-16 22:00:00|13990.5|13984.5|13988.8|13986.4|13991|13986.4|13986.6|13981.7|1411
1623881100000|2021-06-16 22:05:00|13988.7|13986.6|13988.2|13986.7|13990|13988.3|13988.2|13985.9|740
1623881400000|2021-06-16 22:10:00|13988.3|13986.8|13990.3|13988.8|13992|13989.5|13988|13986|356
1623881700000|2021-06-16 22:15:00|13990.2|13988.7|13992.8|13990.3|13993|13991|13988.2|13986.5|358
1623882000000|2021-06-16 22:20:00|13992.1|13990.6|13992.9|13990.5|13994.5|13992.2|13992|13989.2|417
1623882300000|2021-06-16 22:25:00|13992.4|13990.9|13994.1|13992.6|13995.1|13993.1|13991.3|13989|450
1623882600000|2021-06-16 22:30:00|13994.2|13992.7|13995|13993.5|13997|13994.8|13993.8|13992|387
1623882900000|2021-06-16 22:35:00|13995.1|13993.6|13995|13992.5|13996.6|13994.6|13993.7|13991.6|393
1623883200000|2021-06-16 22:40:00|13994.9|13992.6|13994.5|13992.2|13996.3|13993.9|13993.6|13991.8|411
1623883500000|2021-06-16 22:45:00|13994.6|13992.1|13997|13994.8|13997.5|13995.6|13994.2|13991.9|324
1623883800000|2021-06-16 22:50:00|13996.6|13995.1|13993.5|13992|13996.9|13995.2|13993.3|13991.4|331
1623884100000|2021-06-16 22:55:00|13993.6|13992.1|13994.7|13992.6|13996.5|13994.6|13993.5|13991.7|426
1623884400000|2021-06-16 23:00:00|13994.8|13993.3|13992.8|13991.3|13995.1|13993.6|13992.3|13991|299
1623884700000|2021-06-16 23:05:00|13992.7|13991.2|13990.5|13989|13993.4|13991.9|13989.6|13988.1|373
1623885000000|2021-06-16 23:10:00|13990.6|13989.1|13991.5|13990|13993.1|13991.6|13989.6|13988.1|261
1623885300000|2021-06-16 23:15:00|13991.4|13989.9|13989|13987.5|13992.3|13990.8|13989|13987.5|218
1623885600000|2021-06-16 23:20:00|13989.1|13987.6|13988.6|13987.1|13989.3|13987.8|13987.2|13985.9|180
1623885900000|2021-06-16 23:25:00|13988.5|13987|13990|13988.5|13991|13989.5|13988.4|13986.9|231
1623886200000|2021-06-16 23:30:00|13989.9|13988.4|13988.7|13987.2|13991.1|13989.6|13988.5|13987|221
1623886500000|2021-06-16 23:35:00|13988.6|13987.1|13986.2|13984.7|13988.6|13987.1|13984.4|13982.9|289
1623886800000|2021-06-16 23:40:00|13985.9|13984.4|13986.5|13985|13988.5|13987|13985.4|13983.9|307
1623887100000|2021-06-16 23:45:00|13986.6|13985.1|13986.9|13985.4|13987.5|13986|13986.2|13985|220
1623887400000|2021-06-16 23:50:00|13986.8|13985.3|13988.7|13987.2|13989.7|13988.2|13986.6|13985.1|322
1623887700000|2021-06-16 23:55:00|13988.2|13987.3|13990|13988.5|13990.2|13988.7|13987.3|13985.8|264
1623888000000|2021-06-17 00:00:00|13990.1|13988.6|13984|13982.5|13990.1|13988.6|13981.9|13981|548
1623888300000|2021-06-17 00:05:00|13984.1|13982.6|13983.9|13982.4|13985.5|13984|13981.3|13980.1|493
1623888600000|2021-06-17 00:10:00|13983.8|13982.3|13974.7|13973.2|13984|13982.5|13974.5|13973|502
1623888900000|2021-06-17 00:15:00|13974.3|13973.4|13978|13976.5|13978|13976.8|13971.8|13970.3|611
1623889200000|2021-06-17 00:20:00|13977.9|13976.4|13976|13974.5|13980|13978.7|13974.8|13973.3|648
1623889500000|2021-06-17 00:25:00|13976.1|13974.6|13984.9|13983.4|13984.9|13983.4|13976|13974.5|637
1623889800000|2021-06-17 00:30:00|13985|13983.5|13986.4|13984.9|13988.8|13987.3|13982.2|13981.2|531
1623890100000|2021-06-17 00:35:00|13986.5|13985|13987.6|13986.1|13987.8|13986.5|13984.1|13983|586
1623890400000|2021-06-17 00:40:00|13987.4|13985.9|13985.9|13984.4|13987.6|13986.1|13984.4|13983.3|460
1623890700000|2021-06-17 00:45:00|13985.8|13984.3|13984.1|13982.6|13986|13984.8|13982.3|13981.3|618
1623891000000|2021-06-17 00:50:00|13984|13982.5|13979.3|13977.8|13984|13982.5|13979.1|13977.8|672
1623891300000|2021-06-17 00:55:00|13979.2|13977.7|13976.8|13975.3|13980|13978.6|13973.5|13972|599
1623891600000|2021-06-17 01:00:00|13976.9|13975.4|13986.6|13985.1|13986.8|13985.3|13976.2|13974.7|688
1623891900000|2021-06-17 01:05:00|13985.9|13985|13979.3|13977.8|13986|13985|13977.4|13975.9|645
1623892200000|2021-06-17 01:10:00|13979.4|13977.9|13984.7|13983.2|13984.9|13983.4|13977.4|13975.9|603
1623892500000|2021-06-17 01:15:00|13984.8|13983.3|13983.8|13982.3|13985|13983.5|13981.5|13980|405
1623892800000|2021-06-17 01:20:00|13983.9|13982.4|13990|13988.5|13990.3|13988.8|13983.9|13982.4|490
1623893100000|2021-06-17 01:25:00|13990.1|13988.6|13989.9|13988.4|13991.5|13990.1|13988.9|13987.9|457
1623893400000|2021-06-17 01:30:00|13990|13988.5|13990.6|13989.1|13994.5|13993|13990|13988.5|1062
1623893700000|2021-06-17 01:35:00|13990.4|13989.5|13988.5|13987.6|13992.5|13991|13987.5|13986.4|500
1623894000000|2021-06-17 01:40:00|13988.4|13987.5|13986.8|13985.9|13988.9|13987.6|13985.4|13983.9|369
1623894300000|2021-06-17 01:45:00|13987.1|13985.6|13989.8|13988.3|13989.9|13988.6|13984.1|13983|439
1623894600000|2021-06-17 01:50:00|13989.9|13988.4|13988.7|13987.2|13990.9|13989.6|13987.2|13986|509
1623894900000|2021-06-17 01:55:00|13988.6|13987.1|13990.8|13989.3|13992.9|13991.6|13988.4|13986.9|605
1623895200000|2021-06-17 02:00:00|13990.7|13989.2|13994.8|13993.3|13996|13994.5|13990.7|13989.2|554
1623895500000|2021-06-17 02:05:00|13994.7|13993.2|13997.8|13996.3|13998.2|13997|13993.5|13992|472
1623895800000|2021-06-17 02:10:00|13997.7|13996.2|13996.8|13995.3|13998.2|13996.7|13996|13994.9|550
1623896100000|2021-06-17 02:15:00|13996.9|13995.4|13998.7|13997.8|13998.9|13997.8|13995.7|13994.4|551
1623896400000|2021-06-17 02:20:00|13999|13997.5|13997.7|13996.8|13999.2|13997.8|13997|13995.8|503
1623896700000|2021-06-17 02:25:00|13998.1|13996.6|14000.7|13999.2|14001.1|13999.8|13997.9|13996.4|413
1623897000000|2021-06-17 02:30:00|14000|13998.5|13997.8|13996.3|14000.3|13999|13997.3|13996.1|371
1623897300000|2021-06-17 02:35:00|13997.9|13996.4|13993.7|13992.2|13998.8|13997.3|13992.5|13991.2|480
1623897600000|2021-06-17 02:40:00|13993.8|13992.3|13997.4|13995.9|13997.5|13996.3|13993.7|13992.2|349
1623897900000|2021-06-17 02:45:00|13997.3|13995.8|13999.9|13998.4|14000|13998.5|13996.3|13995.2|337
1623898200000|2021-06-17 02:50:00|13999.8|13998.3|14002.4|14000.9|14004.1|14002.7|13998.6|13997.4|360
1623898500000|2021-06-17 02:55:00|14002.5|14001|14002.6|14001.1|14003.9|14002.6|14000.3|13999.1|434
1623898800000|2021-06-17 03:00:00|14002.7|14001.2|13998.6|13997.1|14002.9|14001.4|13998|13996.9|371
1623899100000|2021-06-17 03:05:00|13998.5|13997|14000|13998.5|14000.1|13998.9|13997.3|13996.2|344
1623899400000|2021-06-17 03:10:00|13999.9|13998.4|13999|13997.5|14001.7|14000.6|13998.7|13997.2|396
1623899700000|2021-06-17 03:15:00|13998.9|13997.4|13998.7|13997.2|13999.6|13998.3|13997.2|13995.9|276
1623900000000|2021-06-17 03:20:00|13998.6|13997.1|13997.9|13996.4|13999.2|13997.7|13997.6|13996.1|222
1623900300000|2021-06-17 03:25:00|13998|13996.5|13995.3|13993.8|13998.3|13996.9|13994.9|13993.5|314
1623900600000|2021-06-17 03:30:00|13995.4|13993.9|13996.3|13994.8|13996.7|13995.5|13994.7|13993.3|400
1623900900000|2021-06-17 03:35:00|13996.2|13994.7|13995.6|13994.1|13996.5|13995|13994.2|13992.9|333
1623901200000|2021-06-17 03:40:00|13995.3|13993.8|13995.7|13994.2|13996.9|13995.7|13994.3|13993|357
1623901500000|2021-06-17 03:45:00|13995.6|13994.1|13994|13993.1|13995.7|13994.4|13993.9|13992.8|290
1623901800000|2021-06-17 03:50:00|13993.9|13993|13995|13993.5|13995.7|13994.5|13993.1|13992|319
1623902100000|2021-06-17 03:55:00|13995.1|13993.6|13992.5|13991.6|13995.2|13993.7|13992.4|13991.4|310
1623902400000|2021-06-17 04:00:00|13992.6|13991.7|13994.7|13993.8|13995.9|13994.4|13992|13990.9|389
1623902700000|2021-06-17 04:05:00|13994.8|13993.9|13994.4|13993.5|13995.8|13994.5|13994.2|13993|233
1623903000000|2021-06-17 04:10:00|13994.7|13993.2|13994.8|13993.3|13995|13993.7|13993.3|13992|190
1623903300000|2021-06-17 04:15:00|13994.7|13993.2|13996.8|13995.3|13997|13995.6|13994.5|13993.1|246
1623903600000|2021-06-17 04:20:00|13996.7|13995.2|13995.4|13994.5|13997.2|13995.9|13994.6|13993.6|293
1623903900000|2021-06-17 04:25:00|13995.3|13994.4|13994.5|13993.6|13995.8|13994.6|13994.3|13993.1|248
1623904200000|2021-06-17 04:30:00|13994.4|13993.5|13994.5|13993|13995.6|13994.4|13994|13992.9|284
1623904500000|2021-06-17 04:35:00|13994.6|13993.1|13995.9|13994.4|13995.9|13994.4|13993.9|13992.9|239
1623904800000|2021-06-17 04:40:00|13995.8|13994.3|13995.7|13994.2|13996.6|13995.1|13995.2|13993.9|240
1623905100000|2021-06-17 04:45:00|13995.8|13994.3|13996.3|13995.4|13997.5|13996.2|13995.4|13994.2|161
1623905400000|2021-06-17 04:50:00|13996.7|13995.2|13997.4|13995.9|13998.6|13997.3|13996.2|13995|277
1623905700000|2021-06-17 04:55:00|13997.5|13996|13999.7|13998.2|13999.9|13998.7|13997.1|13996|190
1623906000000|2021-06-17 05:00:00|13999.8|13998.3|13996.2|13994.7|13999.8|13998.4|13994.9|13993.7|265
1623906300000|2021-06-17 05:05:00|13996.3|13994.8|13997|13995.5|13997.7|13996.3|13995.8|13994.6|254
1623906600000|2021-06-17 05:10:00|13996.9|13995.4|13997.3|13995.8|13997.5|13996|13995.5|13994.2|240
1623906900000|2021-06-17 05:15:00|13997|13995.5|13998.8|13997.3|13999|13997.7|13995.8|13994.3|273
1623907200000|2021-06-17 05:20:00|13998.9|13997.4|13997.7|13996.2|13999.2|13997.7|13997.2|13996|254
1623907500000|2021-06-17 05:25:00|13997.6|13996.1|13999.4|13997.9|13999.8|13998.7|13997.6|13996.1|270
1623907800000|2021-06-17 05:30:00|13999.5|13998|13999.7|13998.8|14000.3|13998.8|13997.2|13995.7|396
1623908100000|2021-06-17 05:35:00|13999.9|13998.4|14002.5|14001|14003.8|14002.5|13999.4|13998.1|466
1623908400000|2021-06-17 05:40:00|14002.6|14001.1|14004.9|14003.4|14005.2|14003.7|14002.6|14001.1|400
1623908700000|2021-06-17 05:45:00|14004.8|14003.3|14007.7|14006.2|14008.9|14008|14003.5|14002|359
1623909000000|2021-06-17 05:50:00|14007.8|14006.3|14008.8|14007.3|14009|14007.9|14007|14005.8|323
1623909300000|2021-06-17 05:55:00|14008.7|14007.2|14005.6|14004.1|14009.7|14008.5|14005.3|14004|591
1623909600000|2021-06-17 06:00:00|14005.5|14004|13991.4|13990.5|14006.7|14005.2|13987.1|13985.6|997
1623909900000|2021-06-17 06:05:00|13991.5|13990.6|13985.5|13984.6|13992.5|13991.1|13985|13983.8|929
1623910200000|2021-06-17 06:10:00|13985.6|13984.7|13991.8|13990.9|13993|13991.8|13982.7|13981.3|1191
1623910500000|2021-06-17 06:15:00|13991.6|13990.7|13986.4|13985.5|13993.9|13992.8|13986.1|13985.2|1125
1623910800000|2021-06-17 06:20:00|13986.7|13985.2|13988.1|13987.2|13992.4|13991.5|13985.1|13984.1|896
1623911100000|2021-06-17 06:25:00|13988.2|13987.3|13986.2|13984.7|13993.6|13992.7|13986|13984.7|828
1623911400000|2021-06-17 06:30:00|13985.8|13984.9|13988.3|13987.4|14001.3|13999.8|13985.7|13984.8|816
1623911700000|2021-06-17 06:35:00|13987.9|13987|13984.9|13984|13988.9|13988|13984|13983.1|724
1623912000000|2021-06-17 06:40:00|13985|13984.1|13989.3|13988.4|13989.6|13988.4|13984.8|13983.9|818
1623912300000|2021-06-17 06:45:00|13989.2|13988.3|13984.9|13983.4|13990.5|13989.6|13982.9|13981.9|764
1623912600000|2021-06-17 06:50:00|13985|13983.5|13987.3|13986.4|13991|13989.9|13984.7|13983.4|881
1623912900000|2021-06-17 06:55:00|13987.5|13986.6|13994.4|13992.9|13996.4|13995.1|13987.5|13986.2|957
1623913200000|2021-06-17 07:00:00|13994.2|13992.7|13991.2|13990.3|14002.3|14000.8|13989.9|13988.4|1188
1623913500000|2021-06-17 07:05:00|13991.1|13990.2|13984|13982.5|13993.1|13991.9|13982.6|13981.5|1044
1623913800000|2021-06-17 07:10:00|13983.9|13982.4|13977.5|13976.6|13987.1|13986.1|13977|13976.1|1107
1623914100000|2021-06-17 07:15:00|13978.2|13977.3|13978|13976.5|13981.2|13980.2|13974.4|13973.4|1174
1623914400000|2021-06-17 07:20:00|13977.6|13976.7|13980.6|13979.7|13982.1|13980.8|13975.6|13974.3|1008
1623914700000|2021-06-17 07:25:00|13980.4|13979.5|13977.4|13975.9|13981.6|13980.1|13976.6|13975.1|892
1623915000000|2021-06-17 07:30:00|13977.3|13975.8|13970.1|13969.2|13978.8|13977.7|13970|13969.1|927
1623915300000|2021-06-17 07:35:00|13970.4|13968.9|13970|13968.5|13974.1|13972.9|13968.4|13967.5|975
1623915600000|2021-06-17 07:40:00|13969.5|13968.6|13973.8|13972.9|13974.2|13973|13966.7|13965.5|993
1623915900000|2021-06-17 07:45:00|13973.9|13973|13978.7|13977.2|13983.3|13982|13973|13972.1|919
1623916200000|2021-06-17 07:50:00|13978.6|13977.1|13972.3|13970.8|13979.9|13978.8|13970.3|13969.4|788
1623916500000|2021-06-17 07:55:00|13971.5|13970.6|13975.4|13973.9|13976.7|13975.8|13968.1|13967.2|956
1623916800000|2021-06-17 08:00:00|13975|13974.1|13992.5|13991.6|13995|13993.8|13974.1|13973.1|1089
1623917100000|2021-06-17 08:05:00|13992.4|13991.5|13988.6|13987.1|13996.7|13995.3|13988.4|13987|917
1623917400000|2021-06-17 08:10:00|13988.7|13987.2|13990.6|13989.1|13993.1|13991.9|13988.2|13986.9|697
1623917700000|2021-06-17 08:15:00|13990.5|13989|13984.3|13983.4|13990.6|13989.5|13983.8|13982.8|839
1623918000000|2021-06-17 08:20:00|13984.4|13983.5|13980.8|13979.9|13990.3|13989.3|13978.9|13978|1043
1623918300000|2021-06-17 08:25:00|13981|13980.1|13989.6|13988.1|13989.8|13988.3|13978.1|13977.2|885
1623918600000|2021-06-17 08:30:00|13989.5|13988|13987.1|13985.6|13990.9|13989.4|13985.5|13984.6|831
1623918900000|2021-06-17 08:35:00|13986.9|13985.4|13989.2|13987.7|13989.2|13987.7|13982.3|13981.1|1081
1623919200000|2021-06-17 08:40:00|13989.1|13987.6|13983.9|13982.4|13989.1|13988|13979.9|13978.8|1005
1623919500000|2021-06-17 08:45:00|13984|13982.5|13980.4|13979.5|13985|13983.7|13978.8|13977.7|930
1623919800000|2021-06-17 08:50:00|13980.3|13979.4|13973|13971.5|13981.5|13980.3|13972.7|13971.5|885
1623920100000|2021-06-17 08:55:00|13973.2|13971.7|13977.2|13976.3|13977.8|13976.9|13972.6|13971.6|768
1623920400000|2021-06-17 09:00:00|13977.3|13976.4|13977.6|13976.1|13980.5|13979.2|13974.1|13973.2|713
1623920700000|2021-06-17 09:05:00|13977.4|13976.5|13979.3|13978.4|13980.1|13979.2|13974.5|13973.3|809
1623921000000|2021-06-17 09:10:00|13979.5|13978|13979.3|13977.8|13982.8|13981.9|13978|13976.8|800
1623921300000|2021-06-17 09:15:00|13979.4|13977.9|13980.8|13979.9|13981.4|13980.3|13979|13977.9|648
1623921600000|2021-06-17 09:20:00|13980.5|13979.6|13979.5|13978.6|13981.5|13980.4|13978.3|13977.1|673
1623921900000|2021-06-17 09:25:00|13979.6|13978.7|13979.4|13978.5|13982.9|13981.7|13977.6|13976.7|666
1623922200000|2021-06-17 09:30:00|13979.3|13978.4|13976.9|13975.4|13982.7|13981.5|13971.8|13970.9|661
1623922500000|2021-06-17 09:35:00|13976.8|13975.3|13980.4|13979.5|13981.9|13980.7|13975.3|13974.1|848
1623922800000|2021-06-17 09:40:00|13980.9|13979.4|13983.3|13982.4|13984.7|13983.8|13975.6|13974.7|745
1623923100000|2021-06-17 09:45:00|13983.4|13982.5|13979.2|13978.3|13984.5|13983.3|13978.6|13977.7|781
1623923400000|2021-06-17 09:50:00|13979.1|13978.2|13974.3|13973.4|13979.3|13978.4|13973.9|13972.9|655
1623923700000|2021-06-17 09:55:00|13974.2|13973.3|13974.7|13973.8|13979.4|13978.5|13972|13971.1|856
1623924000000|2021-06-17 10:00:00|13974.6|13973.7|13974.6|13973.7|13975.7|13974.4|13970.5|13969.5|754
1623924300000|2021-06-17 10:05:00|13974.7|13973.8|13961.5|13960.6|13976.3|13975.1|13961.2|13960.3|676
1623924600000|2021-06-17 10:10:00|13961.4|13960.5|13957.6|13956.1|13964.7|13963.8|13955.9|13954.8|786
1623924900000|2021-06-17 10:15:00|13957.7|13956.2|13954.8|13953.9|13957.7|13956.5|13951.7|13950.8|920
1623925200000|2021-06-17 10:20:00|13954.2|13953.3|13935.6|13934.7|13955.1|13953.8|13934.4|13933|969
1623925500000|2021-06-17 10:25:00|13936.4|13935.5|13944.4|13943.5|13944.8|13943.6|13935.6|13934.7|800
1623925800000|2021-06-17 10:30:00|13944.3|13943.4|13945.7|13944.8|13947.4|13946.3|13942.9|13941.8|788
1623926100000|2021-06-17 10:35:00|13945.6|13944.7|13949.6|13948.7|13950.6|13949.4|13944.7|13943.8|765
1623926400000|2021-06-17 10:40:00|13949.5|13948.6|13944.5|13943.6|13950.1|13949|13942.2|13941|853
1623926700000|2021-06-17 10:45:00|13944.7|13943.8|13944.7|13943.2|13946.4|13945.5|13942.5|13941.6|844
1623927000000|2021-06-17 10:50:00|13944.4|13943.5|13946.5|13945.6|13947.1|13946.1|13941.8|13940.6|778
1623927300000|2021-06-17 10:55:00|13946.4|13945.5|13944.6|13943.7|13950|13948.9|13942.6|13941.7|804
1623927600000|2021-06-17 11:00:00|13944.5|13943.6|13950.1|13948.6|13950.8|13949.9|13944.5|13943.6|855
1623927900000|2021-06-17 11:05:00|13950|13948.5|13949.8|13948.9|13953.8|13952.5|13948.7|13947.4|817
1623928200000|2021-06-17 11:10:00|13950.1|13948.6|13945.2|13944.3|13950.1|13949|13944.8|13943.9|650
1623928500000|2021-06-17 11:15:00|13945.1|13944.2|13951.8|13950.9|13952|13951|13941.9|13941|716
1623928800000|2021-06-17 11:20:00|13951.9|13951|13949.1|13948.2|13953.5|13952.4|13948.9|13948|650
1623929100000|2021-06-17 11:25:00|13949.2|13948.3|13957.1|13956.2|13958.9|13957.7|13947.8|13946.9|631
1623929400000|2021-06-17 11:30:00|13957.2|13956.3|13956.3|13954.8|13959.7|13958.4|13955.7|13954.7|596
1623929700000|2021-06-17 11:35:00|13956.4|13954.9|13950.2|13949.3|13956.5|13955.3|13949.5|13948.6|609
1623930000000|2021-06-17 11:40:00|13950.5|13949.6|13952|13951.1|13952.7|13951.6|13947.9|13946.9|864
1623930300000|2021-06-17 11:45:00|13952.3|13950.8|13958.1|13957.2|13959.2|13958.3|13951.2|13950.3|787
1623930600000|2021-06-17 11:50:00|13958.2|13957.3|13956.2|13955.3|13959.7|13958.6|13954.9|13953.8|782
1623930900000|2021-06-17 11:55:00|13956.1|13955.2|13947.8|13946.9|13957.6|13956.4|13947.7|13946.5|813
1623931200000|2021-06-17 12:00:00|13947.7|13946.8|13957.5|13956.6|13957.7|13956.6|13946.2|13945.3|1071
1623931500000|2021-06-17 12:05:00|13957.8|13956.9|13962.4|13961.5|13962.8|13961.9|13957.1|13955.9|841
1623931800000|2021-06-17 12:10:00|13962.2|13961.3|13956.8|13955.9|13963.5|13962.2|13955.9|13955|867
1623932100000|2021-06-17 12:15:00|13957.1|13956.2|13957|13956.1|13958.3|13957.4|13955|13954.1|825
1623932400000|2021-06-17 12:20:00|13956.7|13955.8|13953|13952.1|13956.7|13955.8|13950.6|13949.7|1113
1623932700000|2021-06-17 12:25:00|13953.1|13952.2|13958.2|13954.8|13958.7|13954.9|13950.5|13949.6|758
1623933000000|2021-06-17 12:30:00|13958|13953|13959.5|13958|13962.6|13961.5|13953.7|13950.8|1444
1623933300000|2021-06-17 12:35:00|13958.9|13958.2|13952|13950.5|13961.5|13960.6|13950.5|13949.5|1145
1623933600000|2021-06-17 12:40:00|13951.5|13950.6|13953.5|13952|13955.8|13954.9|13948.7|13947.5|1115
1623933900000|2021-06-17 12:45:00|13953.1|13952.2|13939.6|13938.7|13953.5|13952.2|13938.5|13937|966
1623934200000|2021-06-17 12:50:00|13939.7|13938.8|13930.7|13929.8|13940.4|13939.5|13928.7|13927.8|918
1623934500000|2021-06-17 12:55:00|13930.8|13929.9|13928.3|13927.4|13934.6|13933.5|13923.2|13922.3|1011
1623934800000|2021-06-17 13:00:00|13927.5|13926.8|13922.9|13922|13932.8|13931.6|13921.2|13920.1|1088
1623935100000|2021-06-17 13:05:00|13923|13922.1|13927.7|13926.8|13928.6|13927.7|13920.5|13919.6|854
1623935400000|2021-06-17 13:10:00|13927.8|13926.9|13928|13927.1|13933.1|13932.2|13926.4|13925.5|988
1623935700000|2021-06-17 13:15:00|13927.6|13926.7|13931.1|13930.2|13934.1|13933.2|13927|13926.1|884
1623936000000|2021-06-17 13:20:00|13931.2|13930.3|13936.7|13935.8|13938.7|13937.8|13930.3|13929.4|837
1623936300000|2021-06-17 13:25:00|13936.5|13935.6|13944.5|13943.6|13944.5|13943.6|13936.5|13935.6|585
1623936600000|2021-06-17 13:30:00|13944.4|13943.5|13950.3|13949.4|13950.7|13949.8|13941.1|13940.2|688
1623936900000|2021-06-17 13:35:00|13950.4|13949.5|13957.5|13956.6|13957.9|13956.9|13949.3|13948.4|690
1623937200000|2021-06-17 13:40:00|13957.8|13956.9|13948.8|13947.9|13958.9|13958|13948.7|13947.8|661
1623937500000|2021-06-17 13:45:00|13949.2|13948.3|13947.3|13946.4|13951.5|13950.4|13946.3|13945.2|704
1623937800000|2021-06-17 13:50:00|13946.9|13946|13940.6|13939.1|13949.8|13948.7|13938.7|13937.6|729
1623938100000|2021-06-17 13:55:00|13940.9|13940|13942.9|13941.4|13948.3|13947.1|13940.6|13939.4|798
1623938400000|2021-06-17 14:00:00|13943.3|13941.8|13940.1|13939.2|13944|13942.7|13937|13936.1|815
1623938700000|2021-06-17 14:05:00|13940.3|13939.4|13940.3|13939.4|13943|13942.1|13937.8|13936.6|711
1623939000000|2021-06-17 14:10:00|13940.1|13939.2|13943.7|13942.2|13945.5|13944.4|13938.1|13937.1|744
1623939300000|2021-06-17 14:15:00|13943.8|13942.9|13949.3|13948.4|13949.6|13948.5|13943|13941.7|723
1623939600000|2021-06-17 14:20:00|13948.9|13948|13947.5|13946.6|13950.8|13949.9|13944|13942.9|688
1623939900000|2021-06-17 14:25:00|13947.4|13946.5|13951.5|13950.6|13954.6|13953.5|13946.6|13945.3|672
1623940200000|2021-06-17 14:30:00|13951.3|13950.4|13959.7|13958.8|13959.7|13958.8|13950.3|13949.1|718
1623940500000|2021-06-17 14:35:00|13959.6|13958.7|13955.4|13954.5|13959.8|13958.9|13953.9|13953|635
1623940800000|2021-06-17 14:40:00|13955.5|13954.6|13949.4|13948.5|13956.6|13955.7|13948.4|13947.5|651
1623941100000|2021-06-17 14:45:00|13949.3|13948.4|13955.2|13954.3|13955.9|13954.7|13949.2|13948.3|667
1623941400000|2021-06-17 14:50:00|13954.9|13954|13953|13952.1|13963.3|13962.1|13952.5|13951.2|741
1623941700000|2021-06-17 14:55:00|13953.1|13952.2|13950.6|13949.7|13954.2|13952.7|13948.5|13947|787
1623942000000|2021-06-17 15:00:00|13950.1|13949.2|13947.1|13945.6|13954.8|13953.3|13946.4|13944.9|777
1623942300000|2021-06-17 15:05:00|13947.4|13945.9|13936.3|13935.4|13947.5|13946|13936.2|13935.3|777
1623942600000|2021-06-17 15:10:00|13936.2|13935.3|13930.1|13929.2|13936.7|13935.8|13929.3|13928.1|768
1623942900000|2021-06-17 15:15:00|13929.4|13928.5|13933.5|13932.6|13935.9|13934.6|13928.1|13927|630
1623943200000|2021-06-17 15:20:00|13933.4|13932.5|13927.6|13926.7|13933.5|13932.6|13925.6|13924.6|694
1623943500000|2021-06-17 15:25:00|13927.7|13926.8|13933.8|13932.9|13935.2|13934.3|13927.2|13926.2|568
1623943800000|2021-06-17 15:30:00|13934.2|13933.3|13936.4|13935.5|13937.6|13936.7|13932.9|13932|552
1623944100000|2021-06-17 15:35:00|13936.5|13935.6|13935.7|13934.8|13938.2|13937.3|13934.3|13933.4|520
1623944400000|2021-06-17 15:40:00|13935.6|13934.7|13927.6|13926.7|13936|13935.1|13926.2|13925.3|573
1623944700000|2021-06-17 15:45:00|13927.7|13926.8|13919.6|13918.1|13928|13927.1|13918.7|13917.2|521
1623945000000|2021-06-17 15:50:00|13919.5|13918|13913.8|13912.3|13921.1|13919.9|13909.9|13908.4|579
1623945300000|2021-06-17 15:55:00|13913.9|13912.4|13915.9|13915|13916.5|13915.6|13909.8|13908.9|586
1623945600000|2021-06-17 16:00:00|13915.7|13914.8|13913.7|13912.8|13918.4|13917.2|13912.5|13911.6|549
1623945900000|2021-06-17 16:05:00|13913.8|13912.9|13914.7|13913.8|13915.9|13915|13912.8|13911.9|445
1623946200000|2021-06-17 16:10:00|13914.8|13913.9|13919.7|13918.8|13920.5|13919.6|13913.4|13912.5|478
1623946500000|2021-06-17 16:15:00|13919.6|13918.7|13910.8|13909.9|13919.6|13918.7|13909.7|13908.8|571
1623946800000|2021-06-17 16:20:00|13910.9|13910|13904.4|13903.5|13911.1|13910.2|13904.3|13903.2|712
1623947100000|2021-06-17 16:25:00|13904.2|13903.3|13901.4|13900.5|13906|13904.9|13899|13898.1|678
1623947400000|2021-06-17 16:30:00|13901.5|13900.6|13905.7|13904.8|13906|13905.1|13899.8|13898.8|616
1623947700000|2021-06-17 16:35:00|13905.8|13904.9|13901.4|13900.5|13906.3|13905.1|13900.7|13899.5|548
1623948000000|2021-06-17 16:40:00|13901|13900.1|13901.7|13900.8|13903.2|13902.1|13899.7|13898.6|499
1623948300000|2021-06-17 16:45:00|13901.8|13900.9|13906.8|13905.9|13908.1|13906.9|13901.5|13900.6|486
1623948600000|2021-06-17 16:50:00|13906.7|13905.8|13902.6|13901.7|13906.8|13905.9|13902.1|13901|524
1623948900000|2021-06-17 16:55:00|13902.5|13901.6|13896.7|13895.8|13902.5|13901.6|13896.3|13895.1|571
1623949200000|2021-06-17 17:00:00|13896.8|13895.9|13905.4|13904.5|13905.4|13904.5|13896.4|13895.5|581
1623949500000|2021-06-17 17:05:00|13905.5|13904.6|13910.7|13909.2|13910.7|13909.7|13905.1|13904.2|536
1623949800000|2021-06-17 17:10:00|13910.4|13909.5|13904.4|13903.5|13910.5|13909.6|13902.4|13901.5|510
1623950100000|2021-06-17 17:15:00|13904.6|13903.7|13908.9|13908|13909.1|13908.2|13902.5|13901.6|459
1623950400000|2021-06-17 17:20:00|13908.8|13907.9|13909.6|13908.7|13909.9|13908.8|13906.5|13905.6|437
1623950700000|2021-06-17 17:25:00|13909.7|13908.8|13910.5|13909.6|13911.8|13910.8|13908.2|13907.3|505
1623951000000|2021-06-17 17:30:00|13910.6|13909.7|13914.9|13914|13916|13915.1|13909.6|13908.7|483
1623951300000|2021-06-17 17:35:00|13915|13914.1|13916.7|13915.8|13917.6|13916.7|13913.9|13913|489
1623951600000|2021-06-17 17:40:00|13916.8|13915.9|13919.7|13918.8|13920.1|13918.9|13916.4|13915.5|458
1623951900000|2021-06-17 17:45:00|13919.8|13918.9|13919.7|13918.8|13920.2|13919.1|13916.7|13915.6|377
1623952200000|2021-06-17 17:50:00|13919.8|13918.9|13922.8|13921.9|13923.5|13922.2|13919.6|13918.7|387
1623952500000|2021-06-17 17:55:00|13922.9|13922|13925|13924.1|13925.1|13924.1|13922.8|13921.9|465
1623952800000|2021-06-17 18:00:00|13925.5|13924.6|13926.3|13925.4|13929.6|13928.3|13924.3|13923.4|458
1623953100000|2021-06-17 18:05:00|13926.4|13925.5|13926.4|13925.5|13930.2|13929|13925.4|13924.5|474
1623953400000|2021-06-17 18:10:00|13926.6|13925.1|13927.6|13926.7|13929.1|13927.9|13926.6|13925.1|402
1623953700000|2021-06-17 18:15:00|13927.7|13926.8|13927.5|13926.6|13928.6|13927.5|13925.8|13924.9|437
1623954000000|2021-06-17 18:20:00|13927.7|13926.8|13929.2|13928.3|13930.3|13929.3|13927.2|13925.9|387
1623954300000|2021-06-17 18:25:00|13929.5|13928.6|13930.7|13929.8|13931.2|13930.3|13928.8|13927.8|453
1623954600000|2021-06-17 18:30:00|13930.6|13929.7|13930.8|13929.3|13931.9|13931|13929.2|13928.1|383
1623954900000|2021-06-17 18:35:00|13930.9|13929.4|13928.8|13927.3|13931.1|13930.1|13928.2|13927.2|416
1623955200000|2021-06-17 18:40:00|13928.7|13927.2|13933.2|13932.3|13935.9|13934.8|13928.4|13927.2|443
1623955500000|2021-06-17 18:45:00|13933|13932.1|13928.8|13927.9|13933.2|13932.3|13927.8|13926.5|483
1623955800000|2021-06-17 18:50:00|13929|13928.1|13929|13928.1|13929.8|13928.9|13927.1|13925.9|497
1623956100000|2021-06-17 18:55:00|13928.9|13928|13924.5|13923.6|13929.5|13928.6|13924|13923.1|481
1623956400000|2021-06-17 19:00:00|13924.6|13923.7|13929.1|13927.6|13929.2|13927.7|13924.6|13923.7|451
1623956700000|2021-06-17 19:05:00|13928.9|13927.4|13925.9|13924.4|13929.1|13927.6|13924.6|13923.3|388
1623957000000|2021-06-17 19:10:00|13925.8|13924.3|13929.9|13929|13930.2|13929.1|13924.5|13923.4|432
1623957300000|2021-06-17 19:15:00|13929.8|13928.9|13926.5|13925.6|13929.9|13929|13926.1|13925.1|376
1623957600000|2021-06-17 19:20:00|13926.8|13925.3|13925|13924.1|13927|13925.8|13924.5|13923.1|414
1623957900000|2021-06-17 19:25:00|13924.9|13924|13928.8|13927.3|13928.9|13927.4|13924.8|13923.9|412
1623958200000|2021-06-17 19:30:00|13928.7|13927.2|13927.5|13926.6|13930.1|13928.8|13927.2|13926.2|357
1623958500000|2021-06-17 19:35:00|13927.4|13926.5|13924.7|13923.8|13927.4|13926.5|13924.7|13923.8|367
1623958800000|2021-06-17 19:40:00|13924.6|13923.7|13922.2|13920.7|13925.5|13924.3|13921.1|13920|358
1623959100000|2021-06-17 19:45:00|13922.3|13920.8|13923.9|13923|13925|13923.8|13921.3|13920.1|317
1623959400000|2021-06-17 19:50:00|13923.8|13922.9|13919.1|13918.2|13924.7|13923.4|13919.1|13918.1|439
1623959700000|2021-06-17 19:55:00|13919.4|13917.9|13920.7|13919.2|13921.1|13919.8|13917.9|13916.9|512
1623960000000|2021-06-17 20:00:00|13920.4|13918.9|13923|13922.1|13924.1|13923|13919.8|13918.5|352
1623960300000|2021-06-17 20:05:00|13922.9|13922|13921.4|13919.9|13923.5|13922.3|13920.8|13919.5|244
1623960600000|2021-06-17 20:10:00|13921.3|13919.8|13921.6|13920.7|13922.4|13921.2|13921|13919.6|237
1623960900000|2021-06-17 20:15:00|13921.5|13920.6|13924.3|13922.8|13924.3|13922.8|13920.6|13919.4|213
1623961200000|2021-06-17 20:20:00|13924.2|13922.7|13924.1|13922.6|13924.4|13923.1|13923.7|13922.3|145
1623961500000|2021-06-17 20:25:00|13924|13922.5|13925.7|13924.2|13926|13924.7|13923.4|13922.2|227
1623961800000|2021-06-17 20:30:00|13925.4|13924.5|13928.8|13927.3|13929.2|13927.7|13925.4|13924.2|194
1623962100000|2021-06-17 20:35:00|13928.9|13927.4|13927.6|13926.1|13929|13927.5|13927|13925.9|177
1623962400000|2021-06-17 20:40:00|13927.7|13926.2|13925.9|13924.4|13927.9|13926.6|13925.8|13924.3|180
1623962700000|2021-06-17 20:45:00|13925.7|13924.2|13925.8|13924.3|13926.1|13925.1|13925.3|13924.1|142
1623963000000|2021-06-17 20:50:00|13926|13924.5|13927.5|13926|13927.6|13926.1|13924.6|13923.1|461
1623963300000|2021-06-17 20:55:00|13927.4|13925.9|13930.6|13923.3|13934.3|13926|13926.1|13917.6|547
1623963600000|2021-06-17 21:00:00|13929.3|13918.3|13928|13917|13930.5|13919.5|13927.7|13916.7|17
1623963900000|2021-06-17 21:05:00|13926|13915|13923.1|13912.1|13931.4|13920.4|13923|13912|143
1623964200000|2021-06-17 21:10:00|13923.2|13912.2|13924.8|13918|13927.6|13918.9|13921.2|13910.2|315
1623964500000|2021-06-17 21:15:00|13925|13918.2|13929.1|13919|13936.4|13925.4|13924.4|13917.1|245
1623964800000|2021-06-17 21:20:00|13928.9|13919.5|13930.7|13920.1|13931.8|13921.5|13924.5|13919|322
1623965100000|2021-06-17 21:25:00|13930.3|13920.6|13927.7|13920.2|13930.8|13921.8|13925.6|13917.1|264
1623965400000|2021-06-17 21:30:00|13928.4|13920.6|13927.2|13922.1|13930.2|13922.9|13926|13919.3|246
1623965700000|2021-06-17 21:35:00|13927.3|13922|13931|13923.8|13932.2|13923.9|13926.1|13920.6|171
1623966000000|2021-06-17 21:40:00|13930.5|13924|13929|13921.3|13931.9|13924.1|13927.3|13920.9|477
1623966300000|2021-06-17 21:45:00|13929.4|13921.5|13926.8|13921.9|13930.7|13924.8|13926.5|13919.5|171
1623966600000|2021-06-17 21:50:00|13927.1|13921.6|13930.6|13921.7|13931.6|13923.4|13924.1|13915.1|601
1623966900000|2021-06-17 21:55:00|13930.8|13921.6|13931.7|13920.7|13931.7|13922.2|13924.9|13914.4|302
1623967200000|2021-06-17 22:00:00|13932.2|13921.2|13927.5|13926|13932.2|13926.7|13925|13918.6|620
1623967500000|2021-06-17 22:05:00|13929.4|13925.4|13932.5|13929.7|13934.5|13930.3|13928.2|13925.4|728
1623967800000|2021-06-17 22:10:00|13932.4|13929.8|13931.9|13928.9|13934.5|13931|13930.9|13928|399
1623968100000|2021-06-17 22:15:00|13931.8|13928.7|13929.8|13928.3|13932.6|13929.7|13929.7|13927.7|271
1623968400000|2021-06-17 22:20:00|13929.9|13928.4|13931.9|13929.1|13932.4|13929.8|13929.7|13927.3|288
1623968700000|2021-06-17 22:25:00|13931.8|13929.2|13932.9|13930.6|13933.7|13930.7|13930.6|13928.1|243
1623969000000|2021-06-17 22:30:00|13932.8|13930.7|13935|13932.6|13936.4|13933.5|13931|13929|309
1623969300000|2021-06-17 22:35:00|13935.5|13932.7|13933.7|13932.2|13936.1|13933.4|13933.5|13931.4|231
1623969600000|2021-06-17 22:40:00|13933.9|13931.8|13934|13931.8|13935|13932.2|13933.1|13931|245
1623969900000|2021-06-17 22:45:00|13933.3|13931.3|13934|13931.7|13934.5|13932.1|13931.8|13929.5|238
1623970200000|2021-06-17 22:50:00|13934.2|13931.5|13933.8|13932.3|13936|13933.4|13933.3|13931.3|289
1623970500000|2021-06-17 22:55:00|13933.9|13932.4|13933.3|13931.8|13935.4|13932.8|13933.1|13931.3|203
1623970800000|2021-06-17 23:00:00|13934.1|13932.6|13933.9|13932.4|13936|13934.2|13933.6|13932.1|246
1623971100000|2021-06-17 23:05:00|13933.8|13932.3|13933.7|13932.2|13934.3|13932.8|13932.6|13931.1|157
1623971400000|2021-06-17 23:10:00|13934|13932.5|13935.9|13934.4|13936.3|13934.8|13932.6|13931.1|133
1623971700000|2021-06-17 23:15:00|13936|13934.5|13935.4|13933.9|13936|13934.5|13934.2|13932.7|112
1623972000000|2021-06-17 23:20:00|13935.3|13933.8|13934.9|13933.4|13935.6|13934.1|13934.7|13933.2|83
1623972300000|2021-06-17 23:25:00|13935|13933.5|13934.5|13933|13935.2|13933.7|13934|13932.5|128
1623972600000|2021-06-17 23:30:00|13934.7|13933.2|13933.9|13932.4|13935.1|13933.6|13933.1|13931.6|112
1623972900000|2021-06-17 23:35:00|13934|13932.5|13937.4|13935.9|13937.7|13936.2|13933.8|13932.3|148
1623973200000|2021-06-17 23:40:00|13937.3|13935.8|13938.1|13936.6|13938.3|13936.9|13936.8|13935.3|152
1623973500000|2021-06-17 23:45:00|13937.9|13936.4|13938.1|13936.6|13938.4|13936.9|13936.9|13935.4|131
1623973800000|2021-06-17 23:50:00|13937.9|13936.4|13940|13938.5|13940.2|13938.7|13937.8|13936.3|153
1623974100000|2021-06-17 23:55:00|13940.1|13938.6|13938.7|13937.2|13940.2|13938.7|13938.4|13936.9|177
1623974400000|2021-06-18 00:00:00|13938.6|13937.1|13938|13936.5|13940.2|13939|13935|13933.5|416
1623974700000|2021-06-18 00:05:00|13937.9|13936.4|13937|13935.5|13939|13937.5|13935.1|13933.9|289
1623975000000|2021-06-18 00:10:00|13937.5|13936|13939.1|13937.6|13940.2|13938.7|13934.8|13933.3|301
1623975300000|2021-06-18 00:15:00|13939|13937.5|13940.2|13938.7|13941.1|13939.9|13937.6|13936.1|306
1623975600000|2021-06-18 00:20:00|13940.1|13938.6|13941.8|13940.3|13943.2|13942|13939.3|13937.9|304
1623975900000|2021-06-18 00:25:00|13941.9|13940.4|13941.9|13940.4|13943|13941.7|13940.1|13938.9|301
1623976200000|2021-06-18 00:30:00|13941.7|13940.2|13942.3|13941.4|13943|13941.9|13940.2|13939|327
1623976500000|2021-06-18 00:35:00|13942.6|13941.1|13939.9|13938.4|13942.9|13941.8|13938.4|13936.9|339
1623976800000|2021-06-18 00:40:00|13939.8|13938.3|13938.4|13937.5|13940.6|13939.1|13938.3|13936.9|243
1623977100000|2021-06-18 00:45:00|13938.3|13937.4|13937.6|13936.1|13939.9|13938.4|13937|13935.8|276
1623977400000|2021-06-18 00:50:00|13937.7|13936.2|13934.5|13933|13938|13936.6|13931.4|13929.9|373
1623977700000|2021-06-18 00:55:00|13934.4|13932.9|13934.6|13933.1|13936.2|13934.7|13933.4|13931.9|397
1623978000000|2021-06-18 01:00:00|13934.7|13933.2|13931.9|13930.4|13934.9|13933.5|13930.4|13928.9|509
1623978300000|2021-06-18 01:05:00|13931.5|13930.6|13933|13931.5|13933.8|13932.3|13930.3|13928.9|405
1623978600000|2021-06-18 01:10:00|13933.1|13931.6|13933|13931.5|13935.9|13934.4|13932.6|13931.1|344
1623978900000|2021-06-18 01:15:00|13932.9|13931.4|13934.9|13933.4|13935.6|13934.1|13932.5|13931|487
1623979200000|2021-06-18 01:20:00|13934.8|13933.3|13934|13932.5|13936|13934.8|13932.4|13931.1|414
1623979500000|2021-06-18 01:25:00|13934.2|13932.7|13934.2|13932.7|13935.2|13933.7|13932.3|13931|371
1623979800000|2021-06-18 01:30:00|13934.1|13932.6|13939.8|13938.3|13940.5|13939.1|13933.2|13932|473
1623980100000|2021-06-18 01:35:00|13939.7|13938.2|13943.2|13941.7|13944.1|13942.6|13939.5|13938|448
1623980400000|2021-06-18 01:40:00|13943.1|13941.6|13943|13941.5|13944.2|13942.9|13941|13939.8|408
1623980700000|2021-06-18 01:45:00|13942.9|13941.4|13939.7|13938.2|13943|13941.9|13938.8|13937.9|416
1623981000000|2021-06-18 01:50:00|13939.9|13938.4|13940.4|13939.5|13942|13940.6|13939.2|13938|325
1623981300000|2021-06-18 01:55:00|13940.5|13939.6|13943.1|13941.6|13943.5|13942|13940.1|13939|361
1623981600000|2021-06-18 02:00:00|13943|13941.5|13943.9|13942.4|13945.4|13943.9|13942.3|13941|345
1623981900000|2021-06-18 02:05:00|13944|13942.5|13940.7|13939.2|13944|13942.5|13938.9|13937.6|256
1623982200000|2021-06-18 02:10:00|13940.8|13939.3|13940.2|13939.3|13941.4|13940|13940.1|13938.8|231
1623982500000|2021-06-18 02:15:00|13940.3|13939.4|13936.6|13935.1|13940.8|13939.4|13935.4|13934.2|283
1623982800000|2021-06-18 02:20:00|13936.5|13935|13934.8|13933.3|13936.6|13935.3|13932.7|13931.3|282
1623983100000|2021-06-18 02:25:00|13934.7|13933.2|13936.6|13935.1|13937.1|13935.9|13934.7|13933.2|333
1623983400000|2021-06-18 02:30:00|13936.7|13935.2|13937.9|13936.4|13941|13939.8|13934.6|13933.1|418
1623983700000|2021-06-18 02:35:00|13937.6|13936.7|13938.5|13937|13938.5|13937.6|13936|13934.9|294
1623984000000|2021-06-18 02:40:00|13938.6|13937.1|13937.8|13936.3|13939|13937.7|13936.1|13934.8|344
1623984300000|2021-06-18 02:45:00|13937.9|13936.4|13934.7|13933.2|13938.8|13937.3|13934.1|13932.9|242
1623984600000|2021-06-18 02:50:00|13934.6|13933.1|13933.9|13932.4|13934.7|13933.2|13932.4|13930.9|207
1623984900000|2021-06-18 02:55:00|13933.8|13932.3|13933.6|13932.1|13934.7|13933.4|13932.3|13931|350
1623985200000|2021-06-18 03:00:00|13933.7|13932.2|13932.9|13931.4|13934.5|13933|13932.1|13930.8|232
1623985500000|2021-06-18 03:05:00|13932.8|13931.3|13933.2|13932.3|13933.6|13932.4|13931.8|13930.7|230
1623985800000|2021-06-18 03:10:00|13933.1|13932.2|13933.7|13932.8|13934.9|13933.7|13933.1|13932|220
1623986100000|2021-06-18 03:15:00|13934.4|13933.5|13933.5|13932|13935.5|13934.1|13932.6|13931.3|330
1623986400000|2021-06-18 03:20:00|13933.6|13932.1|13932.8|13931.3|13934|13932.8|13932|13930.8|253
1623986700000|2021-06-18 03:25:00|13932.9|13931.4|13933.1|13932.2|13934.1|13932.6|13932.3|13931|197
1623987000000|2021-06-18 03:30:00|13933.2|13932.3|13931.7|13930.2|13933.2|13932.3|13931.1|13930|291
1623987300000|2021-06-18 03:35:00|13931.8|13930.3|13931.7|13930.2|13932.8|13931.6|13931.1|13930|210
1623987600000|2021-06-18 03:40:00|13931.6|13930.1|13929.8|13928.3|13931.8|13930.3|13929.5|13928.1|179
1623987900000|2021-06-18 03:45:00|13929.7|13928.2|13926.5|13925|13929.9|13928.5|13926.1|13925|183
1623988200000|2021-06-18 03:50:00|13926.6|13925.1|13928.8|13927.3|13929.2|13927.7|13926.1|13924.9|178
1623988500000|2021-06-18 03:55:00|13928.7|13927.2|13927.4|13925.9|13929.9|13928.4|13926.9|13925.7|189
1623988800000|2021-06-18 04:00:00|13927.3|13925.8|13926.4|13925.5|13928.7|13927.5|13926.2|13925|233
1623989100000|2021-06-18 04:05:00|13926.5|13925.6|13927|13925.5|13927.1|13925.7|13926.2|13925|163
1623989400000|2021-06-18 04:10:00|13927.6|13926.1|13926|13925.1|13927.6|13926.4|13926|13924.9|183
1623989700000|2021-06-18 04:15:00|13926.2|13924.7|13926.5|13925|13927|13926|13926|13924.7|146
1623990000000|2021-06-18 04:20:00|13926.4|13924.9|13923.2|13922.3|13927|13925.6|13922.9|13921.8|196
1623990300000|2021-06-18 04:25:00|13923.3|13922.4|13922.3|13921.4|13923.9|13922.6|13922.3|13921.1|115
1623990600000|2021-06-18 04:30:00|13922.4|13921.5|13921.3|13920.4|13923.2|13922.3|13921|13920|168
1623990900000|2021-06-18 04:35:00|13921.4|13920.5|13917.7|13916.2|13922|13920.6|13917.5|13916|203
1623991200000|2021-06-18 04:40:00|13917.9|13916.4|13918.6|13917.1|13919.4|13917.9|13917.4|13915.9|240
1623991500000|2021-06-18 04:45:00|13918.5|13917|13918.3|13917.4|13919.2|13917.7|13916.3|13915|272
1623991800000|2021-06-18 04:50:00|13918.7|13917.2|13916.7|13915.2|13919.9|13918.7|13916.4|13915.1|293
1623992100000|2021-06-18 04:55:00|13916.6|13915.1|13911.4|13909.9|13918|13916.9|13910.8|13909.3|302
1623992400000|2021-06-18 05:00:00|13911.8|13910.3|13906.6|13905.1|13913.4|13912.3|13906.2|13904.8|543
1623992700000|2021-06-18 05:05:00|13906.7|13905.2|13904.1|13903.2|13908.7|13907.5|13903.7|13902.5|318
1623993000000|2021-06-18 05:10:00|13904.2|13903.3|13897.6|13896.1|13904.5|13903.4|13897.4|13896|507
1623993300000|2021-06-18 05:15:00|13897.5|13896|13898.3|13896.8|13902.6|13901.4|13897.4|13896|428
1623993600000|2021-06-18 05:20:00|13898.5|13897|13902.2|13900.7|13902.2|13901|13897.4|13896.2|381
1623993900000|2021-06-18 05:25:00|13901.6|13900.3|13899.9|13898.4|13902.5|13901.3|13897.5|13896.1|406
1623994200000|2021-06-18 05:30:00|13899.8|13898.3|13896.6|13895.1|13900.8|13899.4|13896.4|13894.9|445
1623994500000|2021-06-18 05:35:00|13896.5|13895|13900.1|13898.6|13901.4|13899.9|13895.8|13894.3|374
1623994800000|2021-06-18 05:40:00|13900|13898.5|13900.3|13899.4|13902.5|13901|13899.4|13898|367
1623995100000|2021-06-18 05:45:00|13900.2|13899.3|13906.1|13904.6|13907.4|13906.1|13900|13898.9|424
1623995400000|2021-06-18 05:50:00|13905.3|13904.4|13906.8|13905.3|13907.5|13906.1|13903|13901.8|523
1623995700000|2021-06-18 05:55:00|13907.2|13905.7|13905.4|13902|13907.6|13906.1|13900.4|13898.9|468
1623996000000|2021-06-18 06:00:00|13905|13902.3|13898.7|13897.2|13905.3|13902.8|13895.6|13894.1|611
1623996300000|2021-06-18 06:05:00|13899.4|13897.9|13891.3|13890.4|13901.7|13900.4|13891.3|13890.4|609
1623996600000|2021-06-18 06:10:00|13891.7|13890.2|13896|13894.5|13896.2|13894.8|13887.9|13886.8|660
1623996900000|2021-06-18 06:15:00|13895.9|13894.4|13896.3|13895.4|13900.1|13899.2|13893.3|13892.1|551
1623997200000|2021-06-18 06:20:00|13896.4|13895.5|13885.5|13884|13896.4|13895.5|13884.5|13883.6|570
1623997500000|2021-06-18 06:25:00|13885.4|13883.9|13887.4|13886.5|13887.4|13886.5|13880.2|13879|606
1623997800000|2021-06-18 06:30:00|13887.3|13886.4|13882.2|13881.3|13887.9|13886.7|13880.9|13880|569
1623998100000|2021-06-18 06:35:00|13882.1|13881.2|13883.2|13882.3|13884.9|13883.4|13878.4|13877.1|513
1623998400000|2021-06-18 06:40:00|13883.1|13882.2|13879.3|13878.4|13885.9|13884.8|13877.7|13876.8|624
1623998700000|2021-06-18 06:45:00|13879.2|13878.3|13873|13872.1|13881.9|13880.8|13872.8|13871.5|662
1623999000000|2021-06-18 06:50:00|13872.9|13872|13865.6|13864.7|13874|13873.1|13865|13864.1|635
1623999300000|2021-06-18 06:55:00|13865.7|13864.8|13862|13861.1|13869|13868.1|13860.9|13859.8|678
1623999600000|2021-06-18 07:00:00|13861.8|13860.9|13865.2|13864.3|13866.3|13865.4|13855.4|13854.5|776
1623999900000|2021-06-18 07:05:00|13865.6|13864.7|13870.1|13869.2|13875.1|13873.6|13863.4|13862.3|756
1624000200000|2021-06-18 07:10:00|13869.6|13868.7|13862.2|13861.3|13872.9|13872|13861.1|13859.9|565
1624000500000|2021-06-18 07:15:00|13862.1|13861.2|13858.1|13857.2|13865|13864.1|13857.9|13857|607
1624000800000|2021-06-18 07:20:00|13858.2|13857.3|13865.6|13864.1|13867.7|13866.4|13857.8|13856.5|606
1624001100000|2021-06-18 07:25:00|13865.1|13864.2|13865.5|13864|13869.6|13868.7|13862|13861|573
1624001400000|2021-06-18 07:30:00|13865.4|13863.9|13867.7|13866.8|13868.7|13867.5|13863.2|13862.1|655
1624001700000|2021-06-18 07:35:00|13867.8|13866.9|13869.7|13868.8|13872.8|13871.9|13867.4|13866.5|665
1624002000000|2021-06-18 07:40:00|13869.6|13868.7|13871.1|13870.2|13874.2|13872.9|13868.5|13867.6|577
1624002300000|2021-06-18 07:45:00|13871.8|13870.9|13882.8|13881.9|13882.9|13882|13869.9|13869|719
1624002600000|2021-06-18 07:50:00|13882.7|13881.8|13883.5|13882.6|13886.3|13885.4|13880.6|13879.7|628
1624002900000|2021-06-18 07:55:00|13883.8|13882.3|13891|13889.5|13892.3|13891|13880.9|13880|669
1624003200000|2021-06-18 08:00:00|13890.7|13889.8|13880.2|13879.3|13891.5|13890.5|13879.2|13878.3|740
1624003500000|2021-06-18 08:05:00|13880.1|13879.2|13886|13885.1|13886.5|13885.2|13876.3|13875.1|686
1624003800000|2021-06-18 08:10:00|13886.2|13884.7|13883.5|13882.6|13889.8|13888.9|13883.2|13882.2|603
1624004100000|2021-06-18 08:15:00|13883.6|13882.7|13895.6|13894.7|13896|13895|13883.1|13882.2|539
1624004400000|2021-06-18 08:20:00|13895.8|13894.9|13894.2|13893.3|13896.7|13895.8|13892.2|13891.3|508
1624004700000|2021-06-18 08:25:00|13894.1|13893.2|13898.7|13897.8|13900.1|13898.9|13892.1|13891.2|578
1624005000000|2021-06-18 08:30:00|13898.6|13897.7|13891.8|13890.9|13898.7|13897.7|13889.9|13889|655
1624005300000|2021-06-18 08:35:00|13891.9|13891|13885.7|13884.2|13893.1|13891.9|13883.7|13882.5|643
1624005600000|2021-06-18 08:40:00|13885.6|13884.1|13885.4|13884.5|13888.8|13887.9|13884.4|13883.4|595
1624005900000|2021-06-18 08:45:00|13885.5|13884|13883.9|13883|13886.9|13886|13883.1|13882.2|501
1624006200000|2021-06-18 08:50:00|13884.1|13883.2|13886.7|13885.2|13886.9|13885.7|13883.6|13882.7|520
1624006500000|2021-06-18 08:55:00|13886.6|13885.1|13880.1|13879.2|13887.4|13885.9|13880.1|13878.7|468
1624006800000|2021-06-18 09:00:00|13880|13878.5|13873.3|13872.4|13880.7|13879.4|13872|13871|541
1624007100000|2021-06-18 09:05:00|13873.4|13872.5|13876.9|13876|13878|13876.8|13870.4|13869.4|503
1624007400000|2021-06-18 09:10:00|13877.2|13876.3|13892.1|13890.6|13894.3|13892.8|13877.1|13876.2|507
1624007700000|2021-06-18 09:15:00|13892|13890.5|13901.5|13900|13904.1|13902.6|13892|13890.5|615
1624008000000|2021-06-18 09:20:00|13901.6|13900.1|13905.7|13904.2|13908.2|13906.8|13900.9|13899.5|483
1624008300000|2021-06-18 09:25:00|13905.8|13904.3|13906.4|13905.5|13911|13909.5|13904.9|13903.7|502
1624008600000|2021-06-18 09:30:00|13906.5|13905|13898.4|13897.5|13906.5|13905.5|13894.9|13893.5|627
1624008900000|2021-06-18 09:35:00|13898.6|13897.1|13901.7|13900.8|13904.1|13902.9|13897.1|13895.9|473
1624009200000|2021-06-18 09:40:00|13901.8|13900.9|13899.1|13898.2|13902.9|13901.8|13895.5|13894.4|464
1624009500000|2021-06-18 09:45:00|13898.7|13897.8|13896.6|13895.7|13903.8|13902.7|13896.1|13894.9|484
1624009800000|2021-06-18 09:50:00|13896.5|13895.6|13901.7|13900.8|13901.8|13900.9|13892.6|13891.5|716
1624010100000|2021-06-18 09:55:00|13901.6|13900.7|13902.8|13901.9|13904.5|13903.6|13899.9|13899|565
1624010400000|2021-06-18 10:00:00|13902.7|13901.8|13897|13896.1|13903.9|13902.8|13896.8|13895.7|584
1624010700000|2021-06-18 10:05:00|13897.2|13895.7|13891.3|13890.4|13897.4|13896.5|13890.5|13889.4|535
1624011000000|2021-06-18 10:10:00|13891.2|13890.3|13894.3|13892.8|13896.6|13895.1|13891.1|13890|569
1624011300000|2021-06-18 10:15:00|13895|13894.1|13896.2|13894.7|13896.4|13895.2|13892.5|13891|574
1624011600000|2021-06-18 10:20:00|13896.3|13894.8|13904.4|13903.5|13906.2|13905|13896.3|13894.8|533
1624011900000|2021-06-18 10:25:00|13904.3|13903.4|13903.6|13902.7|13907|13906.1|13903.1|13901.8|485
1624012200000|2021-06-18 10:30:00|13903.3|13902.4|13908.7|13907.8|13909.1|13908.2|13902.5|13901.4|414
1624012500000|2021-06-18 10:35:00|13908.8|13907.9|13904.2|13903.3|13911|13910.1|13902.4|13901.5|458
1624012800000|2021-06-18 10:40:00|13904.1|13903.2|13905.6|13904.1|13905.9|13904.5|13900.5|13899.3|396
1624013100000|2021-06-18 10:45:00|13905.5|13904|13907.9|13907|13909.2|13908|13904.8|13903.3|433
1624013400000|2021-06-18 10:50:00|13907.8|13906.9|13905.7|13904.2|13910.1|13908.6|13905.3|13904.2|389
1624013700000|2021-06-18 10:55:00|13905.8|13904.3|13903.7|13902.8|13905.8|13904.7|13899.9|13898.6|429
1624014000000|2021-06-18 11:00:00|13904.1|13902.6|13902.5|13901.6|13905.2|13904.2|13901.5|13900.6|461
1624014300000|2021-06-18 11:05:00|13902.4|13901.5|13902.3|13900.8|13903.6|13902.1|13899.5|13898.6|449
1624014600000|2021-06-18 11:10:00|13902.4|13901.5|13901|13900.1|13902.6|13901.7|13898|13897|463
1624014900000|2021-06-18 11:15:00|13901.1|13900.2|13896.3|13894.8|13902.8|13901.7|13894.9|13893.8|517
1624015200000|2021-06-18 11:20:00|13896.4|13894.9|13894.7|13893.8|13899.7|13898.6|13893.3|13892.4|503
1624015500000|2021-06-18 11:25:00|13894.6|13893.7|13895.3|13894.4|13896.3|13895.1|13893.8|13892.8|337
1624015800000|2021-06-18 11:30:00|13895|13894.1|13891.7|13890.8|13895.9|13895|13890.7|13889.8|447
1624016100000|2021-06-18 11:35:00|13891.8|13890.9|13881.8|13880.9|13892.1|13890.9|13880.4|13879.2|508
1624016400000|2021-06-18 11:40:00|13881.7|13880.8|13885.2|13884.3|13885.7|13884.3|13879.4|13878.5|367
1624016700000|2021-06-18 11:45:00|13885.3|13884.4|13880.5|13879.6|13886.1|13884.8|13880.2|13878.9|435
1624017000000|2021-06-18 11:50:00|13880.4|13879.5|13885.3|13884.4|13888.3|13887.4|13880.1|13879.2|411
1624017300000|2021-06-18 11:55:00|13885.4|13884.5|13891.1|13890.2|13892.4|13891.1|13884.5|13883.6|554
1624017600000|2021-06-18 12:00:00|13891|13890.1|13884|13882.5|13892|13890.7|13883.3|13882|685
1624017900000|2021-06-18 12:05:00|13884.1|13882.6|13874.6|13873.7|13884.3|13883.3|13873.4|13872.5|680
1624018200000|2021-06-18 12:10:00|13874.8|13873.9|13870.4|13869.5|13875.1|13874.2|13867|13866.1|865
1624018500000|2021-06-18 12:15:00|13869.8|13868.9|13869.4|13868.5|13873.3|13872.3|13866.5|13865.2|777
1624018800000|2021-06-18 12:20:00|13868.6|13867.7|13861.2|13859.7|13869.5|13868|13859.2|13858.3|1025
1624019100000|2021-06-18 12:25:00|13860.7|13859.8|13854.6|13853.1|13862.8|13861.4|13851.2|13850|932
1624019400000|2021-06-18 12:30:00|13854.3|13853.4|13864.8|13863.9|13864.8|13863.9|13854.3|13853.4|911
1624019700000|2021-06-18 12:35:00|13864.7|13863.8|13860.5|13859|13865.3|13864|13858.3|13857.4|851
1624020000000|2021-06-18 12:40:00|13860.3|13858.8|13854.2|13852.7|13862.9|13861.8|13851.4|13850.5|910
1624020300000|2021-06-18 12:45:00|13854|13853.1|13856.9|13856|13860.7|13859.8|13853.5|13852.5|860
1624020600000|2021-06-18 12:50:00|13856.7|13855.8|13856.6|13855.7|13857|13856.1|13850.5|13849.6|704
1624020900000|2021-06-18 12:55:00|13856.5|13855.6|13850|13848.5|13856.7|13855.8|13848.5|13847.6|715
1624021200000|2021-06-18 13:00:00|13849.6|13848.7|13859.1|13858.2|13860.7|13859.4|13845|13844|830
1624021500000|2021-06-18 13:05:00|13858.8|13857.9|13854.8|13853.9|13861|13860.1|13853.3|13852.4|713
1624021800000|2021-06-18 13:10:00|13854.6|13853.7|13859.5|13858.6|13862.3|13861.4|13852.8|13851.7|763
1624022100000|2021-06-18 13:15:00|13859.4|13858.5|13857.5|13856.6|13860.3|13859.4|13854|13853.1|727
1624022400000|2021-06-18 13:20:00|13857.7|13856.8|13855|13854.1|13858.7|13857.8|13850.9|13849.5|739
1624022700000|2021-06-18 13:25:00|13855.1|13854.2|13849.9|13848.4|13856.3|13855.4|13849.6|13848.4|742
1624023000000|2021-06-18 13:30:00|13849.6|13848.7|13845.5|13844.6|13854.3|13853|13845.5|13844.6|999
1624023300000|2021-06-18 13:35:00|13844.9|13844|13833.7|13832.8|13846.4|13845.3|13832|13831.1|907
1624023600000|2021-06-18 13:40:00|13833.5|13832.6|13841.2|13840.3|13845.3|13844.4|13833.4|13832.3|795
1624023900000|2021-06-18 13:45:00|13840.7|13839.8|13844.5|13843.6|13848.3|13847.4|13838.1|13837|811
1624024200000|2021-06-18 13:50:00|13844.6|13843.7|13837.7|13836.8|13844.6|13843.7|13835.7|13834.5|804
1624024500000|2021-06-18 13:55:00|13837.8|13836.9|13841.4|13839.9|13845.6|13844.7|13837.3|13836.4|858
1624024800000|2021-06-18 14:00:00|13840.6|13839.7|13825.4|13823.9|13841.3|13840.3|13824.3|13823.4|846
1624025100000|2021-06-18 14:05:00|13825.5|13824|13833.4|13832.5|13835.6|13834.4|13825.5|13824|880
1624025400000|2021-06-18 14:10:00|13833.7|13832.8|13831.9|13831|13835|13834|13828.6|13827.3|898
1624025700000|2021-06-18 14:15:00|13831.8|13830.9|13825.9|13825|13834.1|13833|13824.5|13823.6|853
1624026000000|2021-06-18 14:20:00|13825.8|13824.9|13823.5|13822.6|13826.8|13825.7|13820.7|13819.8|800
1624026300000|2021-06-18 14:25:00|13823.6|13822.7|13824.8|13823.9|13825.8|13824.8|13816.9|13815.7|784
1624026600000|2021-06-18 14:30:00|13824.6|13823.7|13829.6|13828.7|13832.6|13831.2|13821.4|13819.9|917
1624026900000|2021-06-18 14:35:00|13829.7|13828.8|13828.7|13827.8|13833.7|13832.5|13825|13823.8|821
1624027200000|2021-06-18 14:40:00|13828.6|13827.7|13830.2|13829.3|13830.8|13829.9|13819.3|13818|978
1624027500000|2021-06-18 14:45:00|13830.4|13828.9|13822|13821.1|13830.4|13828.9|13815.7|13814.7|979
1624027800000|2021-06-18 14:50:00|13822.1|13821.2|13815.8|13814.3|13826|13825.1|13814.5|13813.3|952
1624028100000|2021-06-18 14:55:00|13815.6|13814.1|13807.6|13806.7|13815.6|13814.3|13804.9|13803.8|996
1624028400000|2021-06-18 15:00:00|13808|13807.1|13804.2|13803.3|13811.3|13810.4|13803.2|13802.2|963
1624028700000|2021-06-18 15:05:00|13804.1|13803.2|13800.5|13799.6|13808|13807.1|13800.5|13799.6|688
1624029000000|2021-06-18 15:10:00|13800.6|13799.7|13803.3|13802.4|13805.1|13804|13795.7|13794.2|755
1624029300000|2021-06-18 15:15:00|13803.6|13802.1|13806.1|13805.2|13806.8|13805.9|13802.7|13801.8|658
1624029600000|2021-06-18 15:20:00|13806|13805.1|13803.1|13802.2|13807.4|13806.2|13800.8|13799.9|710
1624029900000|2021-06-18 15:25:00|13803|13802.1|13799.4|13798.5|13806.6|13805.7|13799.2|13798.3|675
1624030200000|2021-06-18 15:30:00|13799.5|13798.6|13812.7|13811.8|13813|13812.1|13798.8|13797.9|687
1624030500000|2021-06-18 15:35:00|13813|13812.1|13818.1|13817.2|13819.3|13818.4|13811|13810.1|736
1624030800000|2021-06-18 15:40:00|13818.3|13817.4|13811.3|13810.4|13818.3|13817.4|13811.3|13810.4|592
1624031100000|2021-06-18 15:45:00|13811.4|13810.5|13813.5|13812.6|13817.3|13816.4|13809.1|13808.2|682
1624031400000|2021-06-18 15:50:00|13813.6|13812.7|13813.6|13812.7|13815.7|13814.8|13809.4|13808.5|631
1624031700000|2021-06-18 15:55:00|13813.5|13812.6|13816.4|13815.5|13818.9|13818|13813.1|13812.2|537
1624032000000|2021-06-18 16:00:00|13816.3|13815.4|13815.2|13814.3|13817.4|13816.5|13813.1|13812.1|603
1624032300000|2021-06-18 16:05:00|13815.5|13814|13822.4|13821.5|13823.6|13822.7|13814.6|13813.7|543
1624032600000|2021-06-18 16:10:00|13822.1|13821.2|13823.6|13822.7|13824.8|13823.7|13820.2|13819.3|537
1624032900000|2021-06-18 16:15:00|13823.5|13822.6|13817.2|13816.3|13823.5|13822.6|13816.5|13815.6|491
1624033200000|2021-06-18 16:20:00|13817.3|13816.4|13810.3|13809.4|13817.5|13816.6|13810.2|13809.3|445
1624033500000|2021-06-18 16:25:00|13810.2|13809.3|13814.2|13813.3|13815|13814.1|13810|13809.1|479
1624033800000|2021-06-18 16:30:00|13814.3|13813.4|13818.5|13817.6|13819.3|13818.4|13814.3|13813.4|496
1624034100000|2021-06-18 16:35:00|13818.6|13817.7|13818.1|13817.2|13820.3|13819.4|13816.5|13815.6|373
1624034400000|2021-06-18 16:40:00|13818|13817.1|13818.4|13817.5|13820.7|13819.8|13817.9|13817|440
1624034700000|2021-06-18 16:45:00|13818.5|13817.6|13820.1|13819.2|13820.7|13819.8|13816.3|13815.4|355
1624035000000|2021-06-18 16:50:00|13819.7|13818.8|13819.3|13818.4|13821.2|13820.3|13818.4|13817.5|352
1624035300000|2021-06-18 16:55:00|13819.4|13818.5|13818.8|13817.9|13820.5|13819.6|13817.6|13816.7|356
1624035600000|2021-06-18 17:00:00|13818.6|13817.7|13825.7|13824.8|13825.8|13824.9|13817.1|13816.2|465
1624035900000|2021-06-18 17:05:00|13825.5|13824.6|13827.4|13826.5|13828.2|13827.3|13823.2|13822.3|366
1624036200000|2021-06-18 17:10:00|13827.3|13826.4|13827.4|13826.5|13829.8|13828.9|13827.1|13826.2|389
1624036500000|2021-06-18 17:15:00|13827.3|13826.4|13826.6|13825.7|13828|13827.1|13824.1|13823.2|365
1624036800000|2021-06-18 17:20:00|13826.7|13825.8|13827.3|13826.4|13828.6|13827.5|13825.5|13824.6|472
1624037100000|2021-06-18 17:25:00|13827.2|13826.3|13825|13824.1|13827.6|13826.7|13824.9|13823.7|370
1624037400000|2021-06-18 17:30:00|13824.9|13824|13823.2|13822.3|13826|13825.1|13823.2|13822.3|384
1624037700000|2021-06-18 17:35:00|13823.6|13822.7|13825.9|13825|13828.4|13827.2|13822.3|13821.4|446
1624038000000|2021-06-18 17:40:00|13826.1|13825.2|13825.3|13824.4|13827.1|13826.2|13825|13823.9|383
1624038300000|2021-06-18 17:45:00|13825.6|13824.1|13821.7|13820.8|13826.4|13825.3|13821.4|13820.5|458
1624038600000|2021-06-18 17:50:00|13822.2|13821.3|13821.4|13820.5|13822.7|13821.8|13818.5|13817.6|385
1624038900000|2021-06-18 17:55:00|13821.1|13820.2|13821.6|13820.7|13823.5|13822.6|13819.5|13818.3|616
1624039200000|2021-06-18 18:00:00|13821|13820.1|13821.6|13820.7|13823.7|13822.8|13818.8|13817.7|601
1624039500000|2021-06-18 18:05:00|13821.7|13820.8|13828.2|13827.3|13828.6|13827.7|13821.2|13820.1|534
1624039800000|2021-06-18 18:10:00|13828.3|13827.4|13826.5|13825.6|13828.4|13827.5|13824.5|13823.6|498
1624040100000|2021-06-18 18:15:00|13826.6|13825.7|13828.1|13827.2|13829.9|13828.7|13826.1|13825|465
1624040400000|2021-06-18 18:20:00|13828.2|13827.3|13831.6|13830.7|13833.8|13832.6|13827.7|13826.8|637
1624040700000|2021-06-18 18:25:00|13831.5|13830.6|13826.4|13825.5|13831.8|13830.7|13826.2|13825.2|563
1624041000000|2021-06-18 18:30:00|13826.3|13825.4|13826.3|13825.4|13828.7|13827.6|13824.3|13823|427
1624041300000|2021-06-18 18:35:00|13826.2|13825.3|13825.8|13824.9|13827.8|13826.8|13825.1|13824.1|375
1624041600000|2021-06-18 18:40:00|13826.1|13825.2|13826.1|13825.2|13829.4|13828.4|13825.3|13824.4|433
1624041900000|2021-06-18 18:45:00|13825.6|13824.7|13826.5|13825.6|13828.8|13827.9|13825.6|13824.7|433
1624042200000|2021-06-18 18:50:00|13826.4|13825.5|13825.6|13824.7|13828.5|13827.6|13824.6|13823.7|379
1624042500000|2021-06-18 18:55:00|13825.5|13824.6|13819.3|13818.4|13825.5|13824.6|13818.1|13817.2|481
1624042800000|2021-06-18 19:00:00|13819.4|13818.5|13821.7|13820.8|13821.9|13820.8|13817.4|13816.1|582
1624043100000|2021-06-18 19:05:00|13821.8|13820.9|13817.7|13816.2|13823.1|13822.1|13816.1|13814.8|514
1624043400000|2021-06-18 19:10:00|13817.8|13816.3|13818.8|13817.9|13820.6|13819.5|13816.8|13815.6|450
1624043700000|2021-06-18 19:15:00|13818.7|13817.8|13817.9|13816.4|13820.6|13819.1|13815.9|13814.8|501
1624044000000|2021-06-18 19:20:00|13817.8|13816.3|13817.9|13816.4|13818.9|13817.6|13816.3|13815|397
1624044300000|2021-06-18 19:25:00|13817.8|13816.3|13817.9|13816.4|13819.1|13817.6|13815.7|13814.4|423
1624044600000|2021-06-18 19:30:00|13817.7|13816.2|13815|13813.5|13817.7|13816.2|13813.6|13812.3|407
1624044900000|2021-06-18 19:35:00|13814.9|13813.4|13814.4|13813.5|13816.3|13815.4|13813.1|13811.7|423
1624045200000|2021-06-18 19:40:00|13814.3|13813.4|13814.6|13813.1|13816.6|13815.6|13814.1|13812.7|385
1624045500000|2021-06-18 19:45:00|13814.7|13813.2|13812.8|13811.3|13816.1|13814.9|13812.4|13811|412
1624045800000|2021-06-18 19:50:00|13812.9|13811.4|13811.4|13810.5|13814.1|13812.6|13811.1|13809.8|450
1624046100000|2021-06-18 19:55:00|13811.6|13810.7|13810.2|13808.7|13817.7|13816.4|13808.9|13807.9|675
1624046400000|2021-06-18 20:00:00|13810.3|13808.8|13809.8|13808.3|13814.3|13812.8|13809.3|13807.8|552
1624046700000|2021-06-18 20:05:00|13809.7|13808.2|13809.3|13807.8|13810.3|13808.8|13807.7|13806.2|583
1624047000000|2021-06-18 20:10:00|13809.6|13808.1|13809.8|13808.3|13811.1|13809.6|13808.7|13807.2|514
1624047300000|2021-06-18 20:15:00|13809.7|13808.2|13804.6|13803.1|13810.4|13808.9|13803|13801.5|420
1624047600000|2021-06-18 20:20:00|13804.5|13803|13804.5|13803|13805.2|13803.7|13802.5|13801|418
1624047900000|2021-06-18 20:25:00|13804.6|13803.1|13803.9|13802.4|13804.9|13803.4|13801.3|13799.8|242
1624048200000|2021-06-18 20:30:00|13803.8|13802.3|13802.9|13801.4|13803.8|13802.3|13800.8|13799.3|276
1624048500000|2021-06-18 20:35:00|13801.9|13800.4|13796.5|13795|13802.7|13801.2|13795.4|13793.9|288
1624048800000|2021-06-18 20:40:00|13796.6|13795.1|13798.3|13796.8|13798.6|13797.1|13796.2|13794.7|218
1624049100000|2021-06-18 20:45:00|13797.7|13796.2|13793.5|13792|13798.1|13796.6|13792.8|13791.3|292
1624049400000|2021-06-18 20:50:00|13793.6|13792.1|13798.2|13796.7|13801.2|13799.7|13793.4|13791.9|573
1624049700000|2021-06-18 20:55:00|13801.4|13795.1|13808.9|13797.9|13811.1|13800.1|13794.4|13792|411
1624219200000|2021-06-20 20:00:00|13825.7|13804.7|13826|13805|13826|13805|13825|13804|13
1624219500000|2021-06-20 20:05:00|13825|13804|13825|13804|13826|13805|13825|13804|5
1624219800000|2021-06-20 20:10:00|13826|13805|13825.3|13804.3|13826.8|13805.8|13825.3|13804.3|9
1624220100000|2021-06-20 20:15:00|13825.8|13804.8|13825.8|13804.8|13826.8|13805.8|13814.5|13793.5|14
1624220400000|2021-06-20 20:20:00|13826.8|13805.8|13825.8|13804.8|13826.8|13805.8|13825.8|13804.8|6
1624220700000|2021-06-20 20:25:00|13826.8|13805.8|13825.3|13804.3|13826.8|13805.8|13824.9|13803.9|11
1624221000000|2021-06-20 20:30:00|13826.8|13805.8|13825.3|13804.3|13826.8|13805.8|13825.3|13804.3|8
1624221300000|2021-06-20 20:35:00|13826.8|13805.8|13824.9|13803.9|13826.8|13805.8|13824.9|13803.9|12
1624221600000|2021-06-20 20:40:00|13825.9|13804.9|13824.9|13803.9|13825.9|13804.9|13824.9|13803.9|11
1624221900000|2021-06-20 20:45:00|13825.9|13804.9|13824.9|13803.9|13825.9|13804.9|13824.9|13803.9|10
1624222200000|2021-06-20 20:50:00|13825.9|13804.9|13821.5|13800.5|13825.9|13804.9|13814.5|13793.5|9
1624222500000|2021-06-20 20:55:00|13814.5|13793.5|13814.5|13793.5|13826.8|13805.8|13814.5|13793.5|18
1624222800000|2021-06-20 21:00:00|13814.3|13793.3|13825.3|13804.3|13826.7|13805.7|13814.3|13793.3|32
1624223100000|2021-06-20 21:05:00|13825.8|13804.8|13824.8|13803.8|13826.8|13805.8|13814.5|13793.5|72
1624223400000|2021-06-20 21:10:00|13825.8|13804.8|13825.4|13804.4|13827.7|13806.7|13814.4|13793.4|55
1624223700000|2021-06-20 21:15:00|13834.9|13813.9|13814.7|13793.7|13834.9|13813.9|13803.6|13782.6|224
1624224000000|2021-06-20 21:20:00|13814.6|13793.6|13810.8|13795.5|13819.3|13799.2|13805.7|13791.8|142
1624224300000|2021-06-20 21:25:00|13810.1|13795.8|13820.8|13809.8|13830.4|13819.4|13802.5|13794.7|109
1624224600000|2021-06-20 21:30:00|13820.5|13809.5|13807.5|13796.5|13822.9|13811.9|13807|13796|225
1624224900000|2021-06-20 21:35:00|13807.4|13796.4|13806.8|13795.8|13810.4|13801.3|13800.8|13794.6|151
1624225200000|2021-06-20 21:40:00|13807|13796|13806.8|13796.6|13808.7|13797.7|13803.1|13794.7|146
1624225500000|2021-06-20 21:45:00|13807.6|13796.7|13808.5|13797.5|13809|13799|13800.5|13795.7|229
1624225800000|2021-06-20 21:50:00|13808.3|13797.3|13807.6|13796.7|13811.2|13800.2|13799.9|13796.1|222
1624226100000|2021-06-20 21:55:00|13807.4|13796.6|13801.9|13795.6|13809.3|13798.3|13799.2|13793.5|340
1624226400000|2021-06-20 22:00:00|13801.8|13795.5|13808.9|13802.1|13815.6|13805.2|13801.5|13793.9|702
1624226700000|2021-06-20 22:05:00|13808.8|13802.4|13811.8|13806.9|13813.3|13807.5|13807.5|13800.2|462
1624227000000|2021-06-20 22:10:00|13812|13806.7|13813|13808.7|13814.2|13809.8|13809.1|13805.1|327
1624227300000|2021-06-20 22:15:00|13813.2|13808.9|13817.3|13813.6|13817.8|13814.2|13811.6|13807.5|423
1624227600000|2021-06-20 22:20:00|13817|13813.5|13812.7|13809|13818.8|13814.8|13812.5|13808.3|313
1624227900000|2021-06-20 22:25:00|13812.8|13809.2|13810.6|13807.3|13812.9|13809.3|13809|13805.6|284
1624228200000|2021-06-20 22:30:00|13810.2|13807.2|13815.5|13811.5|13816.3|13812|13808.8|13805.7|437
1624228500000|2021-06-20 22:35:00|13815.1|13811.2|13813.4|13810.5|13815.6|13812.5|13810.6|13807|446
1624228800000|2021-06-20 22:40:00|13813.7|13810.7|13816.1|13812.2|13816.8|13814.1|13810.5|13807.8|481
1624229100000|2021-06-20 22:45:00|13816.4|13812.4|13817.9|13814.5|13820|13817.3|13814.9|13811.9|564
1624229400000|2021-06-20 22:50:00|13817.8|13815.1|13821.5|13819|13822.1|13819.6|13817.1|13813.2|453
1624229700000|2021-06-20 22:55:00|13821.3|13818.9|13817.7|13814.9|13822.3|13819.5|13817.7|13813.3|400
1624230000000|2021-06-20 23:00:00|13818|13815|13818.3|13816.8|13821|13819.2|13816.9|13814.7|424
1624230300000|2021-06-20 23:05:00|13818.6|13817.1|13817|13815.5|13819.5|13818|13816.6|13815.1|251
1624230600000|2021-06-20 23:10:00|13816.9|13815.4|13819.7|13818.2|13820.9|13819.4|13816.8|13815.3|217
1624230900000|2021-06-20 23:15:00|13819.6|13818.1|13820.2|13818.7|13822|13820.5|13818.6|13817.1|223
1624231200000|2021-06-20 23:20:00|13820.3|13818.8|13820.8|13819.3|13822.2|13820.7|13819.7|13818.2|196
1624231500000|2021-06-20 23:25:00|13820.9|13819.4|13822.9|13821.4|13823.6|13822.1|13820.4|13818.9|195
1624231800000|2021-06-20 23:30:00|13822.8|13821.3|13823.9|13822.4|13824.1|13822.6|13821.9|13820.4|238
1624232100000|2021-06-20 23:35:00|13823.8|13822.3|13820.8|13819.3|13824.3|13822.8|13818.8|13817.3|268
1624232400000|2021-06-20 23:40:00|13820.9|13819.4|13819.5|13818|13821.3|13819.8|13817.5|13816|237
1624232700000|2021-06-20 23:45:00|13819.6|13818.1|13819.6|13818.1|13820.8|13819.3|13817.5|13816|312
1624233000000|2021-06-20 23:50:00|13819.7|13818.2|13820.9|13819.4|13821.6|13820.1|13818.7|13817.2|250
1624233300000|2021-06-20 23:55:00|13820.8|13819.3|13817.2|13815.7|13822|13820.5|13816.4|13814.9|277
1624233600000|2021-06-21 00:00:00|13817.3|13815.8|13819.5|13818|13822.1|13820.6|13814.7|13813.2|476
1624233900000|2021-06-21 00:05:00|13819.6|13818.1|13821.9|13820.4|13822.3|13820.8|13818.5|13817|408
1624234200000|2021-06-21 00:10:00|13821.8|13820.3|13822.5|13821|13824.9|13823.4|13820.5|13819|363
1624234500000|2021-06-21 00:15:00|13822.4|13820.9|13822.7|13821.2|13824.6|13823.4|13821.4|13819.9|368
1624234800000|2021-06-21 00:20:00|13823.1|13821.6|13822.4|13820.9|13824.2|13822.7|13819.6|13818.1|349
1624235100000|2021-06-21 00:25:00|13822.1|13820.6|13821.9|13820.4|13823|13821.8|13820.2|13818.7|377
1624235400000|2021-06-21 00:30:00|13821.5|13820|13821.5|13820|13823.3|13821.8|13819.5|13818|385
1624235700000|2021-06-21 00:35:00|13821.6|13820.1|13822.6|13821.1|13824.6|13823.4|13821.2|13819.7|343
1624236000000|2021-06-21 00:40:00|13822.7|13821.2|13824.7|13823.2|13825.4|13823.9|13821.1|13819.6|478
1624236300000|2021-06-21 00:45:00|13824.8|13823.3|13825.3|13823.8|13826.6|13825.2|13824.2|13822.9|306
1624236600000|2021-06-21 00:50:00|13825.1|13824.2|13826.6|13825.1|13829.6|13828.1|13825|13823.8|444
1624236900000|2021-06-21 00:55:00|13827.1|13825.6|13828.7|13827.2|13829.9|13828.4|13824.6|13823.1|471
1624237200000|2021-06-21 01:00:00|13828.8|13827.3|13825.1|13823.6|13829.4|13827.9|13823.2|13821.7|453
1624237500000|2021-06-21 01:05:00|13825|13823.5|13822.9|13821.4|13826.1|13824.6|13820.5|13819.2|499
1624237800000|2021-06-21 01:10:00|13822.7|13821.2|13826.7|13825.2|13827|13825.5|13821.1|13820|386
1624238100000|2021-06-21 01:15:00|13826.6|13825.1|13824.8|13823.3|13826.7|13825.2|13823.3|13822|505
1624238400000|2021-06-21 01:20:00|13824.7|13823.2|13828.5|13827|13830|13828.6|13824.7|13823.2|494
1624238700000|2021-06-21 01:25:00|13828.6|13827.1|13823.5|13822|13828.9|13827.9|13823|13821.9|418
1624239000000|2021-06-21 01:30:00|13823.4|13821.9|13822.4|13820.9|13824.8|13823.3|13820|13818.7|523
1624239300000|2021-06-21 01:35:00|13822.5|13821|13827.9|13826.4|13828|13826.5|13821.8|13820.3|407
1624239600000|2021-06-21 01:40:00|13827.6|13826.7|13823|13822.1|13827.9|13826.7|13822.9|13821.8|463
1624239900000|2021-06-21 01:45:00|13823.1|13822.2|13825.7|13824.2|13826|13824.8|13822.3|13820.8|428
1624240200000|2021-06-21 01:50:00|13825.8|13824.3|13814.7|13813.2|13825.8|13824.3|13814.7|13813.2|446
1624240500000|2021-06-21 01:55:00|13814.8|13813.3|13812.9|13812|13817.7|13816.2|13812.5|13811.3|523
1624240800000|2021-06-21 02:00:00|13813.1|13811.6|13814.2|13812.7|13814.7|13813.5|13811.7|13810.2|575
1624241100000|2021-06-21 02:05:00|13814|13812.5|13820.6|13819.1|13821.7|13820.2|13813.2|13812.1|527
1624241400000|2021-06-21 02:10:00|13820.5|13819|13820.4|13818.9|13823.5|13822|13819.2|13817.7|551
1624241700000|2021-06-21 02:15:00|13820.7|13819.2|13816.3|13814.8|13821.8|13820.5|13815.8|13814.6|542
1624242000000|2021-06-21 02:20:00|13816.6|13815.1|13816.4|13814.9|13819.6|13818.1|13815.8|13814.7|440
1624242300000|2021-06-21 02:25:00|13816.5|13815|13816.6|13815.1|13817|13815.7|13812.9|13811.7|446
1624242600000|2021-06-21 02:30:00|13816.7|13815.2|13815.7|13814.2|13817.7|13816.4|13813.4|13812.2|537
1624242900000|2021-06-21 02:35:00|13815.3|13814.4|13815.6|13814.1|13818.8|13817.4|13814.6|13813.1|483
1624243200000|2021-06-21 02:40:00|13815.7|13814.2|13815.6|13814.1|13816.4|13815.2|13813.5|13812|523
1624243500000|2021-06-21 02:45:00|13815.8|13814.3|13810.7|13809.2|13816.5|13815.6|13810.4|13809.1|444
1624243800000|2021-06-21 02:50:00|13810.8|13809.3|13811.3|13809.8|13812.3|13811.3|13810.1|13808.9|438
1624244100000|2021-06-21 02:55:00|13811.2|13809.7|13814.7|13813.2|13814.7|13813.4|13808.6|13807.4|508
1624244400000|2021-06-21 03:00:00|13814.5|13813.6|13812.6|13811.1|13815.3|13814.1|13810.5|13809.3|483
1624244700000|2021-06-21 03:05:00|13812.7|13811.2|13809|13808.1|13812.7|13811.2|13808.8|13807.3|586
1624245000000|2021-06-21 03:10:00|13809.1|13808.2|13808.5|13807|13810.9|13809.4|13806.6|13805.3|631
1624245300000|2021-06-21 03:15:00|13808.6|13807.1|13802.5|13801|13808.8|13807.3|13800.1|13798.8|572
1624245600000|2021-06-21 03:20:00|13802.4|13800.9|13801.6|13800.1|13804.6|13803.1|13800.8|13799.5|506
1624245900000|2021-06-21 03:25:00|13801.7|13800.2|13800.6|13799.1|13801.9|13800.5|13795.5|13794|616
1624246200000|2021-06-21 03:30:00|13800.8|13799.3|13793.5|13792|13800.9|13799.4|13792.8|13791.6|597
1624246500000|2021-06-21 03:35:00|13793.7|13792.2|13791.3|13789.8|13795|13793.7|13788.9|13787.6|581
1624246800000|2021-06-21 03:40:00|13791.4|13789.9|13789.5|13788|13792.5|13791.2|13788.1|13786.6|557
1624247100000|2021-06-21 03:45:00|13789.3|13787.8|13788|13786.5|13790.7|13789.2|13787.2|13785.8|519
1624247400000|2021-06-21 03:50:00|13788.1|13786.6|13794.8|13793.3|13794.9|13793.4|13787.5|13786|468
1624247700000|2021-06-21 03:55:00|13794.7|13793.2|13795.4|13793.9|13799.7|13798.4|13794.7|13793.2|494
1624248000000|2021-06-21 04:00:00|13795.8|13794.3|13798.6|13797.1|13798.8|13797.3|13793.4|13791.9|439
1624248300000|2021-06-21 04:05:00|13798.2|13796.7|13801.9|13800.4|13802.9|13801.4|13797.9|13796.7|359
1624248600000|2021-06-21 04:10:00|13801.8|13800.3|13801.5|13800|13803.6|13802.3|13800.6|13799.1|372
1624248900000|2021-06-21 04:15:00|13801.4|13799.9|13801.4|13800.5|13802.1|13800.7|13800.4|13799|357
1624249200000|2021-06-21 04:20:00|13801.3|13800.4|13796.4|13794.9|13801.8|13800.5|13796.1|13794.8|298
1624249500000|2021-06-21 04:25:00|13796.6|13795.1|13795.3|13793.8|13796.6|13795.3|13794.6|13793.2|355
1624249800000|2021-06-21 04:30:00|13795.4|13793.9|13795.1|13794.2|13796.8|13795.5|13793.2|13792|381
1624250100000|2021-06-21 04:35:00|13795|13794.1|13791.6|13790.1|13795|13794.1|13790.4|13789.4|407
1624250400000|2021-06-21 04:40:00|13791.4|13789.9|13794.6|13793.1|13795.8|13794.6|13790.5|13789.3|417
1624250700000|2021-06-21 04:45:00|13794.2|13792.7|13796.8|13795.3|13797.6|13796.2|13793.7|13792.5|307
1624251000000|2021-06-21 04:50:00|13796.9|13795.4|13796.2|13794.7|13796.9|13795.8|13794.7|13793.4|409
1624251300000|2021-06-21 04:55:00|13796.3|13794.8|13801.4|13799.9|13802.4|13801.3|13795.9|13794.6|408
1624251600000|2021-06-21 05:00:00|13801.5|13800|13801.1|13800.2|13802.4|13801.3|13800.1|13798.6|393
1624251900000|2021-06-21 05:05:00|13801|13800.1|13799.8|13798.3|13802|13800.8|13798.4|13797.3|340
1624252200000|2021-06-21 05:10:00|13799.6|13798.1|13800.1|13799.2|13800.6|13799.5|13798.9|13797.6|240
1624252500000|2021-06-21 05:15:00|13800.2|13799.3|13797.7|13796.2|13800.6|13799.3|13795.6|13794.5|333
1624252800000|2021-06-21 05:20:00|13797.6|13796.1|13801.2|13800.3|13802.6|13801.4|13797.6|13796.1|249
1624253100000|2021-06-21 05:25:00|13801.3|13800.4|13801.3|13799.8|13803.4|13802.3|13799.9|13798.9|305
1624253400000|2021-06-21 05:30:00|13801.4|13799.9|13796.8|13795.3|13801.4|13800.3|13795.9|13794.7|534
1624253700000|2021-06-21 05:35:00|13796.9|13795.4|13793.3|13791.8|13797.7|13796.5|13793.1|13791.7|413
1624254000000|2021-06-21 05:40:00|13793.4|13791.9|13794.4|13792.9|13796.3|13795.1|13792.1|13790.8|434
1624254300000|2021-06-21 05:45:00|13794.3|13792.8|13801.5|13800|13804.6|13803.3|13792.2|13790.7|492
1624254600000|2021-06-21 05:50:00|13801.6|13800.1|13802|13801.1|13803.9|13802.6|13800.9|13799.4|411
1624254900000|2021-06-21 05:55:00|13802.1|13800.6|13810.4|13808.9|13810.4|13808.9|13801.6|13800.5|492
1624255200000|2021-06-21 06:00:00|13810.2|13809.3|13805.4|13804.5|13811.1|13810.2|13803|13802|697
1624255500000|2021-06-21 06:05:00|13805.5|13804.6|13807.5|13806.6|13809.8|13808.5|13803.6|13802.3|659
1624255800000|2021-06-21 06:10:00|13807.4|13806.5|13814.3|13812.8|13816|13814.7|13807.3|13806.4|663
1624256100000|2021-06-21 06:15:00|13813.7|13813.5|13814.8|13813.3|13817.6|13816.2|13810.1|13809.2|659
1624256400000|2021-06-21 06:20:00|13814.9|13813.4|13815.5|13814.6|13816.4|13815.5|13810.2|13809.2|539
1624256700000|2021-06-21 06:25:00|13815.3|13814.4|13813.7|13812.8|13817.9|13816.9|13813|13811.9|652
1624257000000|2021-06-21 06:30:00|13814.2|13813.3|13817|13816.1|13821.3|13820|13813.2|13812.3|605
1624257300000|2021-06-21 06:35:00|13817.3|13816.4|13816.8|13815.3|13820.6|13819.4|13814.1|13813.2|609
1624257600000|2021-06-21 06:40:00|13816.9|13815.4|13810.6|13809.1|13817|13815.8|13809|13808.1|645
1624257900000|2021-06-21 06:45:00|13810.5|13809|13812.3|13811.4|13814.3|13813.4|13808.9|13807.7|626
1624258200000|2021-06-21 06:50:00|13812.4|13811.5|13822.3|13821.4|13822.7|13821.7|13811.1|13810.2|670
1624258500000|2021-06-21 06:55:00|13822.2|13821.3|13820.3|13818.8|13828.9|13827.7|13818.4|13817.5|722
1624258800000|2021-06-21 07:00:00|13820.6|13819.1|13815.6|13814.1|13824.4|13823.3|13815.4|13814|725
1624259100000|2021-06-21 07:05:00|13815.5|13814|13809.5|13808|13819.9|13818.8|13806.5|13805|736
1624259400000|2021-06-21 07:10:00|13809.6|13808.1|13812|13811.1|13813.3|13812.1|13805.9|13804.6|683
1624259700000|2021-06-21 07:15:00|13812.3|13811.4|13804.9|13804|13813.1|13811.9|13803.1|13801.8|754
1624260000000|2021-06-21 07:20:00|13804.8|13803.9|13804.8|13803.9|13809.1|13808.2|13801.6|13800.7|724
1624260300000|2021-06-21 07:25:00|13804.6|13803.7|13806.1|13805.2|13808|13806.5|13804|13802.8|582
1624260600000|2021-06-21 07:30:00|13806.2|13805.3|13816.8|13815.3|13816.8|13815.6|13804.5|13803.6|677
1624260900000|2021-06-21 07:35:00|13816.7|13815.2|13819.7|13818.8|13821|13820.1|13814.3|13813.2|660
1624261200000|2021-06-21 07:40:00|13820.1|13819.2|13829.2|13827.7|13829.4|13828.1|13819.1|13818.1|815
1624261500000|2021-06-21 07:45:00|13828.1|13827.2|13828.1|13827.2|13832.5|13831.3|13825|13823.7|803
1624261800000|2021-06-21 07:50:00|13828|13827.1|13832.1|13831.2|13833.1|13831.9|13822.6|13821.7|756
1624262100000|2021-06-21 07:55:00|13832|13831.1|13833.9|13833|13835.2|13834.3|13830.4|13829.5|701
1624262400000|2021-06-21 08:00:00|13833.8|13832.9|13836.1|13835.2|13837.4|13836.5|13832.8|13831.6|745
1624262700000|2021-06-21 08:05:00|13835.9|13835|13837.1|13836.2|13840.7|13839.8|13834.6|13833.3|671
1624263000000|2021-06-21 08:10:00|13837.2|13836.3|13838.9|13838|13839.3|13838.2|13835.8|13834.6|698
1624263300000|2021-06-21 08:15:00|13838.8|13837.9|13835|13833.5|13838.8|13837.9|13833.3|13832|626
1624263600000|2021-06-21 08:20:00|13834.9|13833.4|13835.7|13834.8|13837.3|13836.3|13834.4|13833.4|534
1624263900000|2021-06-21 08:25:00|13835.8|13834.9|13835.1|13834.2|13837.6|13836.6|13833.6|13832.6|526
1624264200000|2021-06-21 08:30:00|13835.2|13834.3|13839|13838.1|13841.9|13841|13834.2|13833.3|636
1624264500000|2021-06-21 08:35:00|13839.1|13838.2|13840.2|13839.3|13843.5|13842.4|13834.3|13833.4|620
1624264800000|2021-06-21 08:40:00|13840.3|13839.4|13840.2|13839.3|13844.5|13843.6|13838|13837|577
1624265100000|2021-06-21 08:45:00|13840.3|13839.4|13842.2|13841.3|13842.8|13841.7|13837.1|13836.2|563
1624265400000|2021-06-21 08:50:00|13842.3|13841.4|13836.3|13835.4|13842.6|13841.7|13834.1|13832.8|589
1624265700000|2021-06-21 08:55:00|13836.5|13835.6|13842.2|13840.7|13846.1|13844.9|13836.4|13835.2|639
1624266000000|2021-06-21 09:00:00|13842|13841.1|13843.5|13842.6|13844.6|13843.7|13838.8|13837.9|607
1624266300000|2021-06-21 09:05:00|13843.4|13842.5|13851.3|13850.4|13852.7|13851.3|13843.4|13842.1|511
1624266600000|2021-06-21 09:10:00|13851.6|13850.1|13852.9|13852|13854.7|13853.6|13846.7|13845.5|592
1624266900000|2021-06-21 09:15:00|13852.6|13851.7|13857.1|13855.6|13857.7|13856.5|13851.7|13850.8|575
1624267200000|2021-06-21 09:20:00|13857.2|13855.7|13862.2|13861.3|13863.5|13862.6|13854.6|13853.4|595
1624267500000|2021-06-21 09:25:00|13862.3|13861.4|13869.8|13868.9|13870.5|13869.3|13860.4|13859.3|609
1624267800000|2021-06-21 09:30:00|13870|13868.5|13871.1|13870.2|13873.4|13872.1|13868.3|13867|589
1624268100000|2021-06-21 09:35:00|13871.2|13870.3|13867.7|13866.8|13878.6|13877.5|13867.6|13866.5|557
1624268400000|2021-06-21 09:40:00|13867.8|13866.9|13862.9|13862|13872.2|13871|13862.8|13861.9|544
1624268700000|2021-06-21 09:45:00|13863|13862.1|13868.1|13867.2|13870.8|13869.3|13862.9|13861.8|504
1624269000000|2021-06-21 09:50:00|13868.2|13867.3|13873.6|13872.7|13874.8|13873.7|13868.1|13867.2|601
1624269300000|2021-06-21 09:55:00|13874.5|13873|13871.3|13870.4|13874.6|13873.7|13869.3|13868.2|523
1624269600000|2021-06-21 10:00:00|13871.4|13870.5|13868.2|13867.3|13873.3|13872.3|13867.9|13866.8|581
1624269900000|2021-06-21 10:05:00|13868.4|13867.5|13863.6|13862.1|13869.5|13868.6|13863.2|13861.8|529
1624270200000|2021-06-21 10:10:00|13863.5|13862|13862.4|13860.9|13865.6|13864.4|13859.4|13858.5|641
1624270500000|2021-06-21 10:15:00|13862.5|13861|13863.5|13862.6|13867.6|13866.5|13860.3|13859.4|631
1624270800000|2021-06-21 10:20:00|13863.7|13862.8|13867|13865.5|13868.7|13867.7|13863.7|13862.8|500
1624271100000|2021-06-21 10:25:00|13867.2|13865.7|13868.2|13866.7|13871.4|13870.3|13865.6|13864.2|498
1624271400000|2021-06-21 10:30:00|13867.8|13866.9|13871|13870.1|13871|13870.1|13865.4|13864.3|590
1624271700000|2021-06-21 10:35:00|13871.1|13870.2|13874.8|13873.9|13875.3|13874|13865.5|13864.2|626
1624272000000|2021-06-21 10:40:00|13874.7|13873.8|13880.6|13879.7|13881.5|13880.4|13873.5|13872.3|631
1624272300000|2021-06-21 10:45:00|13880.3|13879.4|13882.5|13881.6|13888.3|13887.2|13880.3|13879.4|601
1624272600000|2021-06-21 10:50:00|13882.6|13881.7|13879.7|13878.2|13882.7|13881.7|13877.9|13876.9|383
1624272900000|2021-06-21 10:55:00|13879.8|13878.3|13878.1|13877.2|13882.7|13881.5|13878.1|13877.2|472
1624273200000|2021-06-21 11:00:00|13878.3|13877.4|13883.3|13882.4|13885.5|13884.5|13877.4|13876.5|545
1624273500000|2021-06-21 11:05:00|13883.1|13882.2|13878.3|13877.4|13883.4|13882.5|13876.4|13875.5|538
1624273800000|2021-06-21 11:10:00|13878.2|13877.3|13886.3|13884.8|13886.4|13885.5|13876.5|13875.5|495
1624274100000|2021-06-21 11:15:00|13885.8|13884.9|13880.1|13879.2|13886.6|13885.5|13876.8|13875.7|474
1624274400000|2021-06-21 11:20:00|13880|13879.1|13879.7|13878.8|13880.9|13879.7|13873.7|13872.4|603
1624274700000|2021-06-21 11:25:00|13880|13879.1|13882.9|13882|13883.3|13882.3|13878.1|13877.1|539
1624275000000|2021-06-21 11:30:00|13882.8|13881.9|13883.7|13882.8|13884.4|13883.1|13880.9|13879.9|485
1624275300000|2021-06-21 11:35:00|13883.4|13882.5|13887.8|13886.9|13888.1|13887.2|13882.6|13881.7|499
1624275600000|2021-06-21 11:40:00|13887.7|13886.8|13880.2|13879.3|13887.7|13886.8|13879.8|13878.7|453
1624275900000|2021-06-21 11:45:00|13880.5|13879.6|13873.7|13872.8|13880.7|13879.8|13872.7|13871.8|500
1624276200000|2021-06-21 11:50:00|13873.8|13872.9|13878.3|13877.4|13880|13879|13869.7|13868.8|488
1624276500000|2021-06-21 11:55:00|13878.2|13876.8|13877.5|13876.6|13881.1|13879.9|13875.5|13874.4|565
1624276800000|2021-06-21 12:00:00|13877.6|13876.7|13870.5|13869.6|13878.1|13877|13868|13867.1|611
1624277100000|2021-06-21 12:05:00|13870.6|13869.7|13878.4|13876.9|13879|13877.8|13870.4|13869.2|534
1624277400000|2021-06-21 12:10:00|13878.5|13877|13880.2|13878.7|13881.1|13880|13873.2|13872|578
1624277700000|2021-06-21 12:15:00|13880.8|13879.3|13873.5|13872.6|13880.8|13879.3|13872.3|13871.1|578
1624278000000|2021-06-21 12:20:00|13873.4|13872.5|13874.5|13873|13879.3|13878.2|13871.6|13870.5|726
1624278300000|2021-06-21 12:25:00|13874.6|13873.1|13873|13871.5|13876.9|13875.8|13871.7|13870.7|627
1624278600000|2021-06-21 12:30:00|13873.1|13871.6|13870.8|13869.9|13873.4|13872.2|13870.4|13869.5|533
1624278900000|2021-06-21 12:35:00|13870.7|13869.8|13870.4|13869.5|13874|13872.9|13870.1|13868.7|585
1624279200000|2021-06-21 12:40:00|13870.2|13869.3|13873.2|13872.3|13874|13873.1|13869.6|13868.4|593
1624279500000|2021-06-21 12:45:00|13873.4|13871.9|13869.8|13868.3|13873.8|13872.8|13867.8|13866.9|521
1624279800000|2021-06-21 12:50:00|13869.9|13868.4|13872|13871.1|13872.7|13871.8|13867.2|13866.3|496
1624280100000|2021-06-21 12:55:00|13872.2|13870.7|13874.8|13873.9|13875.2|13873.9|13870.6|13869.3|568
1624280400000|2021-06-21 13:00:00|13874.7|13873.8|13876|13875.1|13877.1|13875.9|13872.7|13871.8|603
1624280700000|2021-06-21 13:05:00|13876.1|13875.2|13875.6|13874.7|13877.9|13877|13875.1|13874.2|433
1624281000000|2021-06-21 13:10:00|13875.5|13874|13875|13874.1|13876|13875|13874.4|13873.5|418
1624281300000|2021-06-21 13:15:00|13874.9|13874|13887|13885.5|13887.2|13885.9|13871.9|13870.8|490
1624281600000|2021-06-21 13:20:00|13887.1|13885.6|13892.6|13891.7|13895.8|13894.5|13886.3|13885.4|688
1624281900000|2021-06-21 13:25:00|13892|13891.1|13894.5|13893.6|13895.6|13894.7|13890.7|13889.6|612
1624282200000|2021-06-21 13:30:00|13894.7|13893.8|13889.8|13888.9|13894.7|13893.8|13886.7|13885.7|787
1624282500000|2021-06-21 13:35:00|13889.7|13888.8|13896|13895.1|13896|13895.1|13888|13886.9|691
1624282800000|2021-06-21 13:40:00|13895.9|13895|13892.5|13891|13896.9|13896|13886.8|13885.9|658
1624283100000|2021-06-21 13:45:00|13892|13891.1|13884.8|13883.9|13892.7|13891.5|13880.3|13879.3|865
1624283400000|2021-06-21 13:50:00|13884.7|13883.8|13893.5|13892.6|13894.6|13893.7|13883.8|13882.9|1169
1624283700000|2021-06-21 13:55:00|13893.8|13892.9|13899.3|13897.8|13899.3|13898.2|13892.5|13891.6|942
1624284000000|2021-06-21 14:00:00|13899|13898.1|13906|13905.1|13908.7|13907.6|13895.6|13894.7|1172
1624284300000|2021-06-21 14:05:00|13905.9|13905|13909.8|13908.9|13912.7|13911.8|13905.1|13904.2|995
1624284600000|2021-06-21 14:10:00|13909.7|13908.8|13913|13912.1|13913.7|13912.8|13907|13906.1|922
1624284900000|2021-06-21 14:15:00|13913.4|13912.5|13914.8|13913.9|13919.9|13919|13913.4|13912.5|997
1624285200000|2021-06-21 14:20:00|13914.9|13914|13909.1|13907.6|13919.4|13918.5|13908.1|13907.2|888
1624285500000|2021-06-21 14:25:00|13909.2|13908.3|13915.9|13914.4|13916.5|13915.4|13908.3|13907.3|1011
1624285800000|2021-06-21 14:30:00|13916|13914.5|13908.5|13907.6|13916.3|13915|13907.2|13906.3|984
1624286100000|2021-06-21 14:35:00|13908.6|13907.7|13909.2|13908.3|13915|13913.9|13906.9|13906|866
1624286400000|2021-06-21 14:40:00|13909.3|13908.4|13913.4|13912.5|13915.6|13914.7|13908.6|13907.7|848
1624286700000|2021-06-21 14:45:00|13913.3|13912.4|13917.5|13916.6|13918.4|13917.5|13910.5|13909.6|874
1624287000000|2021-06-21 14:50:00|13917.6|13916.7|13915|13914.1|13919.5|13918.6|13914.2|13913.3|918
1624287300000|2021-06-21 14:55:00|13914.9|13914|13904.7|13903.8|13915|13914.1|13901.4|13900.5|1127
1624287600000|2021-06-21 15:00:00|13904.6|13903.7|13907.7|13906.8|13909.3|13908.4|13903.3|13902.4|1074
1624287900000|2021-06-21 15:05:00|13907.8|13906.9|13914.3|13913.4|13917.2|13916|13906.7|13905.6|850
1624288200000|2021-06-21 15:10:00|13914.4|13913.5|13912.5|13911.6|13917.3|13916.1|13912.1|13911|625
1624288500000|2021-06-21 15:15:00|13912.4|13911.5|13913.3|13912.4|13917.9|13917|13911.8|13910.9|577
1624288800000|2021-06-21 15:20:00|13913.2|13912.3|13913.6|13912.7|13917.9|13916.7|13912.6|13911.7|536
1624289100000|2021-06-21 15:25:00|13913.5|13912.6|13916.6|13915.7|13918.3|13917.4|13911.8|13910.9|770
1624289400000|2021-06-21 15:30:00|13916.7|13915.8|13912.6|13911.1|13917.1|13916.2|13912.3|13910.9|914
1624289700000|2021-06-21 15:35:00|13912.3|13911.4|13914|13913.1|13915.6|13914.7|13911.6|13910.7|798
1624290000000|2021-06-21 15:40:00|13913.7|13912.8|13915.3|13914.4|13916.5|13915.3|13911.7|13910.8|780
1624290300000|2021-06-21 15:45:00|13915.4|13914.5|13916.4|13914.9|13917|13915.9|13914.1|13913|619
1624290600000|2021-06-21 15:50:00|13916.3|13914.8|13915.5|13914.6|13918.1|13916.9|13915.2|13914.1|646
1624290900000|2021-06-21 15:55:00|13915.6|13914.7|13914.2|13913.3|13918.3|13917.4|13914|13913.1|580
1624291200000|2021-06-21 16:00:00|13914.4|13913.5|13914|13913.1|13916.2|13914.9|13913.1|13912.2|652
1624291500000|2021-06-21 16:05:00|13913.9|13913|13917.4|13916.5|13917.8|13916.9|13913.8|13912.9|435
1624291800000|2021-06-21 16:10:00|13917.3|13916.4|13917.5|13916.6|13918.8|13917.7|13917.2|13916.3|470
1624292100000|2021-06-21 16:15:00|13917.6|13916.7|13916.9|13915.4|13922|13920.9|13915.8|13914.6|591
1624292400000|2021-06-21 16:20:00|13916.8|13915.3|13916.5|13915.6|13917.3|13916.2|13914.4|13913.5|429
1624292700000|2021-06-21 16:25:00|13916.6|13915.7|13921.9|13921|13922.3|13921.4|13916.6|13915.7|535
1624293000000|2021-06-21 16:30:00|13921.8|13920.9|13922.6|13921.7|13926.2|13925|13921.2|13920.3|647
1624293300000|2021-06-21 16:35:00|13922.7|13921.8|13923.1|13922.2|13924.2|13923.3|13921.7|13920.8|523
1624293600000|2021-06-21 16:40:00|13923|13922.1|13925.6|13924.7|13927.2|13926.3|13923|13922.1|510
1624293900000|2021-06-21 16:45:00|13925.5|13924.6|13927.5|13926.6|13929.2|13928.3|13925.4|13924.5|447
1624294200000|2021-06-21 16:50:00|13927.6|13926.7|13929.8|13928.9|13932.1|13930.9|13927.2|13926.3|465
1624294500000|2021-06-21 16:55:00|13929.9|13929|13928.6|13927.7|13932.7|13931.7|13927.8|13926.9|523
1624294800000|2021-06-21 17:00:00|13928.7|13927.8|13926.4|13925.5|13930.7|13929.8|13926.2|13925.1|511
1624295100000|2021-06-21 17:05:00|13926.5|13925.6|13925.3|13924.4|13926.6|13925.7|13924.3|13923.4|420
1624295400000|2021-06-21 17:10:00|13925.2|13924.3|13927.6|13926.7|13928.7|13927.8|13924.6|13923.7|579
1624295700000|2021-06-21 17:15:00|13927.7|13926.8|13930.3|13929.4|13931.9|13930.7|13926.9|13926|469
1624296000000|2021-06-21 17:20:00|13929.8|13928.9|13930.6|13929.7|13930.9|13930|13929.1|13928.2|407
1624296300000|2021-06-21 17:25:00|13930.7|13929.8|13928.7|13927.8|13932.8|13931.9|13927.5|13926.6|476
1624296600000|2021-06-21 17:30:00|13928.8|13927.9|13929.4|13928.5|13930.9|13930|13928.5|13927.4|469
1624296900000|2021-06-21 17:35:00|13929.3|13928.4|13928.8|13927.3|13930|13929|13926.4|13925.3|366
1624297200000|2021-06-21 17:40:00|13928.9|13927.4|13931.7|13930.8|13934.8|13933.9|13928.5|13927.3|935
1624297500000|2021-06-21 17:45:00|13931.9|13931|13931.5|13930.6|13933.2|13932.2|13931.4|13930.5|614
1624297800000|2021-06-21 17:50:00|13931.6|13930.7|13930.5|13929.6|13931.8|13930.9|13929.2|13928.3|435
1624298100000|2021-06-21 17:55:00|13930.4|13929.5|13929.9|13929|13934.9|13934|13929.7|13928.8|517
1624298400000|2021-06-21 18:00:00|13929.8|13928.9|13929.5|13928.6|13929.8|13928.9|13927.5|13926.6|497
1624298700000|2021-06-21 18:05:00|13929.6|13928.7|13930.5|13929.6|13932|13931.1|13929|13928.1|394
1624299000000|2021-06-21 18:10:00|13930.6|13929.7|13931.4|13930.5|13931.7|13930.8|13929.5|13928.6|421
1624299300000|2021-06-21 18:15:00|13931.5|13930.6|13934.5|13933.6|13934.8|13933.9|13930.6|13929.7|452
1624299600000|2021-06-21 18:20:00|13934.6|13933.7|13932.1|13930.6|13935.1|13934.2|13931.5|13930.4|470
1624299900000|2021-06-21 18:25:00|13932|13930.5|13933.8|13932.9|13934.7|13933.8|13931.6|13930.5|461
1624300200000|2021-06-21 18:30:00|13933.7|13932.8|13933.7|13932.8|13934.4|13933.5|13930.4|13929.5|453
1624300500000|2021-06-21 18:35:00|13933.6|13932.7|13932.7|13931.8|13934.2|13933.3|13931.8|13930.9|471
1624300800000|2021-06-21 18:40:00|13932.8|13931.9|13932.4|13931.5|13935.4|13934.5|13931.9|13931|524
1624301100000|2021-06-21 18:45:00|13932.5|13931.6|13930.4|13929.5|13932.7|13931.8|13929.9|13929|377
1624301400000|2021-06-21 18:50:00|13930.3|13929.4|13934.6|13933.7|13935|13934.1|13930.2|13929.3|331
1624301700000|2021-06-21 18:55:00|13934.5|13933.6|13928.6|13927.7|13935.6|13934.7|13928.6|13927.7|572
1624302000000|2021-06-21 19:00:00|13928.7|13927.8|13933.8|13932.9|13935.2|13934.2|13928.7|13927.8|546
1624302300000|2021-06-21 19:05:00|13934.2|13932.7|13935.8|13934.3|13936.6|13935.5|13933.7|13932.6|440
1624302600000|2021-06-21 19:10:00|13935.9|13934.4|13933.6|13932.7|13937|13935.7|13933.4|13932.4|356
1624302900000|2021-06-21 19:15:00|13933.5|13932.6|13936.3|13934.8|13937.5|13936.6|13933.5|13932.3|476
1624303200000|2021-06-21 19:20:00|13936.4|13934.9|13935.5|13934|13937.3|13935.9|13933.3|13932.1|393
1624303500000|2021-06-21 19:25:00|13935|13934.1|13935|13934.1|13936.1|13934.9|13934.2|13933.3|313
1624303800000|2021-06-21 19:30:00|13934.9|13934|13932.9|13932|13936|13934.8|13932.8|13931.6|389
1624304100000|2021-06-21 19:35:00|13932.7|13931.8|13933|13931.5|13933.6|13932.3|13931.7|13930.4|444
1624304400000|2021-06-21 19:40:00|13932.9|13931.4|13932|13930.5|13933.9|13932.6|13931.7|13930.5|417
1624304700000|2021-06-21 19:45:00|13932.1|13930.6|13931.5|13930.6|13932.5|13931.4|13930.3|13929.2|410
1624305000000|2021-06-21 19:50:00|13931.8|13930.9|13934.2|13933.3|13934.2|13933.3|13931.1|13929.9|427
1624305300000|2021-06-21 19:55:00|13934|13933.1|13932.6|13931.7|13934.2|13933.1|13932.1|13930.9|576
1624305600000|2021-06-21 20:00:00|13932.5|13931.6|13929.2|13927.7|13932.9|13931.7|13928.4|13927.1|492
1624305900000|2021-06-21 20:05:00|13928.8|13927.9|13930|13929.1|13931.9|13930.5|13928.8|13927.6|469
1624306200000|2021-06-21 20:10:00|13930.1|13928.6|13928.7|13927.8|13930.3|13929.1|13928.3|13926.9|331
1624306500000|2021-06-21 20:15:00|13928.6|13927.7|13929.3|13927.8|13930.3|13929.1|13928.6|13927.3|191
1624306800000|2021-06-21 20:20:00|13929.4|13927.9|13930|13928.5|13930.2|13929.1|13928.7|13927.8|217
1624307100000|2021-06-21 20:25:00|13929.8|13928.3|13929.1|13927.6|13930.1|13928.9|13928.4|13927.3|183
1624307400000|2021-06-21 20:30:00|13929|13927.5|13930|13928.5|13930.1|13928.6|13927.8|13926.4|202
1624307700000|2021-06-21 20:35:00|13930.1|13928.6|13931.8|13930.9|13932.3|13930.9|13929.9|13928.4|174
1624308000000|2021-06-21 20:40:00|13932.1|13930.6|13934|13932.5|13934.4|13932.9|13932.1|13930.6|247
1624308300000|2021-06-21 20:45:00|13934.1|13932.6|13935.7|13934.2|13936.2|13934.7|13932.9|13931.4|379
1624308600000|2021-06-21 20:50:00|13935.6|13934.1|13935.1|13933.6|13936.5|13934.6|13934.2|13933.3|499
1624308900000|2021-06-21 20:55:00|13935|13933.5|13934.5|13933|13936.5|13934.6|13933.6|13931.3|603
1624309200000|2021-06-21 21:00:00|13934.8|13932.1|13934.9|13931.9|13935.5|13932.3|13934.6|13931.1|44
1624309500000|2021-06-21 21:05:00|13935.1|13930.8|13937.5|13932.2|13940.4|13937.5|13934.2|13930.4|405
1624309800000|2021-06-21 21:10:00|13937.1|13932.5|13939|13932|13941.8|13935.9|13936.5|13928.4|249
1624310100000|2021-06-21 21:15:00|13938.9|13932.2|13937.3|13933.5|13939|13934.2|13935.4|13928.9|525
1624310400000|2021-06-21 21:20:00|13937.1|13933.6|13938|13933.7|13939.7|13936.4|13936.4|13932.7|225
1624310700000|2021-06-21 21:25:00|13938.3|13933.9|13938.6|13933.7|13939.7|13935.6|13936.4|13933.2|196
1624311000000|2021-06-21 21:30:00|13938.1|13934.4|13938.1|13933.9|13939.2|13934.7|13936.1|13933|234
1624311300000|2021-06-21 21:35:00|13938.3|13933.8|13937.3|13934|13938.7|13934.4|13936.5|13932.5|250
1624311600000|2021-06-21 21:40:00|13937.6|13933.9|13937.9|13933.6|13940.6|13934.8|13936.6|13932.8|235
1624311900000|2021-06-21 21:45:00|13938|13933.3|13938|13933.4|13939.6|13935|13937.7|13933.1|272
1624312200000|2021-06-21 21:50:00|13937.5|13933.9|13938.6|13934.1|13940.2|13935.7|13936.9|13933.1|285
1624312500000|2021-06-21 21:55:00|13938.7|13934|13939.4|13935.1|13940.4|13935.5|13937.3|13933.7|491
1624312800000|2021-06-21 22:00:00|13939.6|13935.3|13937.7|13936.2|13939.6|13936.4|13936.3|13933.3|484
1624313100000|2021-06-21 22:05:00|13938.7|13935.8|13936.5|13934.4|13938.9|13936.2|13935.9|13933.8|232
1624313400000|2021-06-21 22:10:00|13936.6|13934.3|13936|13933.6|13937.4|13935|13935.5|13933.4|321
1624313700000|2021-06-21 22:15:00|13935.9|13933.7|13935|13933.5|13936|13934|13934.3|13932.6|257
1624314000000|2021-06-21 22:20:00|13934.9|13933.4|13934.4|13932.9|13936.1|13934.1|13934.1|13932.3|197
1624314300000|2021-06-21 22:25:00|13934.3|13932.8|13934|13932.5|13935|13932.9|13933.6|13931.7|222
1624314600000|2021-06-21 22:30:00|13933.9|13932.4|13933.8|13931.7|13935.3|13933.1|13932.7|13930.8|343
1624314900000|2021-06-21 22:35:00|13933.9|13931.8|13930.7|13929.2|13934.7|13932.3|13930.6|13929.1|354
1624315200000|2021-06-21 22:40:00|13930.6|13929.1|13930.2|13928.7|13931.3|13929.3|13929.1|13926.4|295
1624315500000|2021-06-21 22:45:00|13930.4|13928.9|13930.7|13929.2|13933.2|13931.1|13930.2|13928.7|251
1624315800000|2021-06-21 22:50:00|13930.6|13929.1|13931.2|13929.7|13931.7|13930|13930.4|13928.5|204
1624316100000|2021-06-21 22:55:00|13931.3|13929.8|13930.8|13929.3|13931.8|13930|13930.7|13928.7|167
1624316400000|2021-06-21 23:00:00|13931|13929.5|13929.6|13928.1|13931|13929.5|13928.7|13927.2|241
1624316700000|2021-06-21 23:05:00|13929.7|13928.2|13929|13927.5|13931.3|13929.8|13928.9|13927.4|209
1624317000000|2021-06-21 23:10:00|13929.1|13927.6|13927.8|13926.3|13929.3|13927.8|13927.8|13926.3|223
1624317300000|2021-06-21 23:15:00|13927.9|13926.4|13927.7|13926.2|13928.8|13927.3|13927.6|13926.1|246
1624317600000|2021-06-21 23:20:00|13927.8|13926.3|13927.1|13925.6|13928.7|13927.2|13927|13925.5|218
1624317900000|2021-06-21 23:25:00|13927.2|13925.7|13930.4|13928.9|13930.5|13929|13927.1|13925.6|165
1624318200000|2021-06-21 23:30:00|13930.3|13928.8|13929.4|13927.9|13931.1|13929.6|13928.3|13926.8|267
1624318500000|2021-06-21 23:35:00|13929.5|13928|13932.1|13930.6|13932.6|13931.3|13929.5|13928|242
1624318800000|2021-06-21 23:40:00|13932|13930.5|13930.1|13928.6|13932.3|13930.8|13930|13928.5|169
1624319100000|2021-06-21 23:45:00|13930.2|13928.7|13926|13924.5|13930.2|13928.7|13925.9|13924.4|229
1624319400000|2021-06-21 23:50:00|13926.1|13924.6|13925.6|13924.1|13928|13926.5|13925.5|13924|201
1624319700000|2021-06-21 23:55:00|13925.7|13924.2|13925|13923.5|13926.3|13924.8|13924.5|13923|191
1624320000000|2021-06-22 00:00:00|13924.9|13923.4|13923.3|13921.8|13925.3|13923.8|13921.5|13920.3|508
1624320300000|2021-06-22 00:05:00|13923.6|13922.1|13922|13920.5|13926.6|13925.2|13921.8|13920.3|326
1624320600000|2021-06-22 00:10:00|13921.7|13920.8|13919.4|13917.9|13923|13921.5|13918.8|13917.3|365
1624320900000|2021-06-22 00:15:00|13919.5|13918|13922.1|13920.6|13922.1|13920.7|13918.9|13917.4|337
1624321200000|2021-06-22 00:20:00|13922.5|13921|13921.1|13919.6|13924.2|13923|13920.8|13919.5|389
1624321500000|2021-06-22 00:25:00|13921.2|13919.7|13918.4|13917.5|13921.7|13920.3|13918.4|13917.3|316
1624321800000|2021-06-22 00:30:00|13918.5|13917.6|13918.1|13916.6|13919.3|13917.8|13915.6|13914.3|289
1624322100000|2021-06-22 00:35:00|13918.2|13916.7|13917.2|13915.7|13919.5|13918.1|13917|13915.5|184
1624322400000|2021-06-22 00:40:00|13917.3|13915.8|13913.4|13911.9|13917.4|13915.9|13911|13910.1|373
1624322700000|2021-06-22 00:45:00|13913.3|13911.8|13910.1|13908.6|13914.5|13913.2|13909.7|13908.6|443
1624323000000|2021-06-22 00:50:00|13910.2|13908.7|13910.3|13908.8|13913.5|13912|13908.9|13907.6|422
1624323300000|2021-06-22 00:55:00|13910.1|13908.6|13914.3|13912.8|13914.4|13912.9|13909.4|13908.4|399
1624323600000|2021-06-22 01:00:00|13914.2|13912.7|13907.5|13906|13915|13913.5|13906.9|13905.5|556
1624323900000|2021-06-22 01:05:00|13907.4|13905.9|13908.2|13906.7|13909.1|13907.6|13906.6|13905.4|376
1624324200000|2021-06-22 01:10:00|13907.9|13907|13908|13906.5|13909.2|13907.7|13905.8|13904.3|436
1624324500000|2021-06-22 01:15:00|13907.9|13906.4|13905.4|13903.9|13908.1|13906.6|13903.4|13902|430
1624324800000|2021-06-22 01:20:00|13905.1|13904.2|13904.3|13902.8|13906.6|13905.4|13901.6|13900.4|428
1624325100000|2021-06-22 01:25:00|13904.4|13902.9|13905|13904.1|13905.4|13904.2|13903.1|13902.2|441
1624325400000|2021-06-22 01:30:00|13905.4|13904.5|13903.5|13902.6|13907.2|13906|13903.4|13902.4|439
1624325700000|2021-06-22 01:35:00|13903.9|13902.4|13908.2|13906.7|13908.2|13907|13903.5|13902.4|365
1624326000000|2021-06-22 01:40:00|13908.1|13906.6|13909.3|13907.8|13910.3|13909.1|13904.6|13903.5|436
1624326300000|2021-06-22 01:45:00|13909.6|13908.1|13907.4|13906.5|13910|13909.1|13907.3|13906|396
1624326600000|2021-06-22 01:50:00|13907.5|13906.6|13906.2|13904.7|13907.9|13907|13902.7|13901.8|441
1624326900000|2021-06-22 01:55:00|13906.1|13904.6|13910.2|13908.7|13910.3|13909|13904.8|13903.7|477
1624327200000|2021-06-22 02:00:00|13910.3|13908.8|13908.8|13907.9|13913.3|13911.8|13908.8|13907.5|427
1624327500000|2021-06-22 02:05:00|13909.1|13907.6|13912.4|13910.9|13912.5|13911.2|13908|13906.8|449
1624327800000|2021-06-22 02:10:00|13912.3|13910.8|13909|13907.5|13912.5|13911.3|13907.2|13905.9|372
1624328100000|2021-06-22 02:15:00|13909.1|13907.6|13910.1|13909.2|13910.5|13909.4|13907.5|13906.4|362
1624328400000|2021-06-22 02:20:00|13910|13909.1|13912.2|13910.7|13912.7|13911.5|13908.9|13908|344
1624328700000|2021-06-22 02:25:00|13912.3|13910.8|13914.4|13912.9|13914.8|13913.5|13911.9|13910.4|424
1624329000000|2021-06-22 02:30:00|13914.5|13913|13917.4|13915.9|13918|13916.5|13914.4|13912.9|604
1624329300000|2021-06-22 02:35:00|13917.3|13915.8|13918.3|13916.8|13920|13919.1|13916.7|13915.5|339
1624329600000|2021-06-22 02:40:00|13918.4|13916.9|13914.4|13912.9|13919.2|13918.3|13913.8|13912.7|390
1624329900000|2021-06-22 02:45:00|13914.3|13912.8|13916.2|13914.7|13917.4|13916|13913.8|13912.5|369
1624330200000|2021-06-22 02:50:00|13916.1|13914.6|13916.9|13915.4|13917.6|13916.3|13914.7|13913.5|362
1624330500000|2021-06-22 02:55:00|13917|13915.5|13915.6|13914.7|13918.5|13917.2|13914.5|13913.5|523
1624330800000|2021-06-22 03:00:00|13915.5|13914.6|13914.7|13913.8|13916.6|13915.1|13913.5|13912.6|301
1624331100000|2021-06-22 03:05:00|13914.6|13913.7|13915.2|13913.7|13916.4|13915.2|13914.5|13913.6|199
1624331400000|2021-06-22 03:10:00|13914.9|13914|13917.8|13916.3|13918|13916.8|13914.8|13913.7|275
1624331700000|2021-06-22 03:15:00|13917.9|13916.4|13918.3|13916.8|13920.2|13918.7|13916.1|13915.1|396
1624332000000|2021-06-22 03:20:00|13918.4|13916.9|13919.3|13917.8|13919.5|13918|13917.7|13916.5|250
1624332300000|2021-06-22 03:25:00|13919.4|13917.9|13921.2|13919.7|13921.4|13920.1|13918.9|13917.5|257
1624332600000|2021-06-22 03:30:00|13921.3|13919.8|13919.3|13917.8|13921.4|13920.2|13918.1|13916.9|203
1624332900000|2021-06-22 03:35:00|13919.2|13917.7|13919.2|13917.7|13919.9|13918.4|13918|13916.8|304
1624333200000|2021-06-22 03:40:00|13919.1|13917.6|13916.9|13915.4|13919.3|13917.8|13916.2|13914.7|286
1624333500000|2021-06-22 03:45:00|13917|13915.5|13916.2|13914.7|13918.2|13916.9|13914.9|13913.7|274
1624333800000|2021-06-22 03:50:00|13916.3|13914.8|13915.8|13914.9|13916.6|13915.4|13915.7|13914.6|207
1624334100000|2021-06-22 03:55:00|13916.1|13914.6|13913.9|13912.4|13916.3|13915.1|13913.9|13912.4|222
1624334400000|2021-06-22 04:00:00|13914|13912.5|13914.7|13913.8|13915.5|13914.4|13913.6|13912.3|170
1624334700000|2021-06-22 04:05:00|13914.6|13913.7|13914.8|13913.9|13915.1|13913.9|13914|13913.1|139
1624335000000|2021-06-22 04:10:00|13914.7|13913.8|13915|13914.1|13915.2|13914.3|13914.6|13913.7|162
1624335300000|2021-06-22 04:15:00|13915.1|13914.2|13917.1|13916.2|13917.6|13916.4|13914.8|13913.9|209
1624335600000|2021-06-22 04:20:00|13917|13916.1|13913.8|13912.9|13917.8|13916.7|13913.4|13912.5|242
1624335900000|2021-06-22 04:25:00|13913.7|13912.8|13912.7|13911.2|13914.4|13913.4|13912.2|13911|179
1624336200000|2021-06-22 04:30:00|13912.6|13911.1|13912.3|13911.4|13914.3|13913|13911.8|13910.7|242
1624336500000|2021-06-22 04:35:00|13912.2|13911.3|13911.9|13911|13914|13912.9|13911.7|13910.5|210
1624336800000|2021-06-22 04:40:00|13911.8|13910.9|13912|13911.1|13912.9|13911.6|13910.9|13909.8|273
1624337100000|2021-06-22 04:45:00|13912.1|13911.2|13912.1|13911.2|13913.4|13912.2|13911.8|13910.7|259
1624337400000|2021-06-22 04:50:00|13912|13911.1|13911.7|13910.8|13912.4|13911.3|13911.6|13910.5|164
1624337700000|2021-06-22 04:55:00|13911.8|13910.9|13911.4|13909.9|13912.4|13911.4|13909.6|13908.7|290
1624338000000|2021-06-22 05:00:00|13911.3|13909.8|13908.9|13908|13911.5|13910.4|13906.8|13905.6|350
1624338300000|2021-06-22 05:05:00|13909|13908.1|13907.6|13906.7|13909|13908.1|13907|13905.8|254
1624338600000|2021-06-22 05:10:00|13907.7|13906.8|13906.2|13905.3|13907.9|13906.8|13905.3|13904.2|272
1624338900000|2021-06-22 05:15:00|13906.3|13905.4|13903.6|13902.7|13907.1|13905.8|13903.4|13902.3|292
1624339200000|2021-06-22 05:20:00|13903.7|13902.8|13902.3|13900.8|13905.1|13903.9|13902.1|13900.7|235
1624339500000|2021-06-22 05:25:00|13902.2|13900.7|13900.3|13898.8|13902.9|13901.4|13899.8|13898.5|292
1624339800000|2021-06-22 05:30:00|13900.5|13899.6|13900.1|13899.2|13900.9|13899.7|13897.3|13896.3|464
1624340100000|2021-06-22 05:35:00|13899.9|13899|13902|13901.1|13904.5|13903.4|13899.9|13899|447
1624340400000|2021-06-22 05:40:00|13901.9|13901|13906.2|13904.7|13906.3|13905.1|13901|13899.8|318
1624340700000|2021-06-22 05:45:00|13906.3|13904.8|13903.9|13902.4|13906.8|13905.5|13903.4|13902.4|373
1624341000000|2021-06-22 05:50:00|13903.5|13902.6|13902.1|13901.2|13906.3|13905|13902.1|13901.2|325
1624341300000|2021-06-22 05:55:00|13902.4|13900.9|13894.7|13893.2|13902.5|13901|13892.7|13891.5|788
1624341600000|2021-06-22 06:00:00|13894.9|13893.4|13901.3|13899.8|13909.6|13908.1|13894.9|13893.4|844
1624341900000|2021-06-22 06:05:00|13901.6|13900.1|13903|13902.1|13906|13904.7|13899.8|13898.5|733
1624342200000|2021-06-22 06:10:00|13903.1|13902.2|13900.3|13898.8|13905.1|13903.9|13897.2|13896.3|750
1624342500000|2021-06-22 06:15:00|13900.2|13898.7|13902.8|13901.9|13904|13903|13898.8|13897.9|824
1624342800000|2021-06-22 06:20:00|13902.9|13902|13900.5|13899.6|13905.1|13904.1|13898.5|13897.6|757
1624343100000|2021-06-22 06:25:00|13900.6|13899.7|13900.6|13899.7|13905|13903.8|13899.2|13898|670
1624343400000|2021-06-22 06:30:00|13900.5|13899.6|13902.1|13901.2|13909.3|13908|13900.3|13899.4|766
1624343700000|2021-06-22 06:35:00|13902.2|13901.3|13902.5|13901.6|13903.9|13903|13898.4|13897.5|746
1624344000000|2021-06-22 06:40:00|13902|13901.1|13906.7|13905.8|13908.7|13907.5|13901.3|13900.4|761
1624344300000|2021-06-22 06:45:00|13906.9|13906|13901.4|13900.5|13908.6|13907.7|13900.7|13899.8|739
1624344600000|2021-06-22 06:50:00|13901.1|13900.2|13908.8|13907.3|13911.4|13910.5|13900.5|13899.5|866
1624344900000|2021-06-22 06:55:00|13908.4|13907.5|13902.9|13901.4|13909.3|13908.1|13900.5|13899.3|1032
1624345200000|2021-06-22 07:00:00|13902.7|13901.8|13900.8|13899.9|13907.3|13906.1|13900.1|13899.2|1192
1624345500000|2021-06-22 07:05:00|13900.9|13900|13891.6|13890.1|13900.9|13900|13890.5|13889.6|883
1624345800000|2021-06-22 07:10:00|13891.3|13890.4|13889.3|13888.4|13893.4|13892.5|13886.8|13885.9|1008
1624346100000|2021-06-22 07:15:00|13889.4|13888.5|13897|13896.1|13900.2|13899.1|13888.6|13887.6|891
1624346400000|2021-06-22 07:20:00|13896.9|13896|13893.4|13892.5|13898.7|13897.8|13891.9|13891|853
1624346700000|2021-06-22 07:25:00|13893.5|13892.6|13891|13890.1|13894.4|13893.3|13889.9|13888.8|731
1624347000000|2021-06-22 07:30:00|13891.1|13890.2|13892.8|13891.9|13895.4|13894.3|13890.5|13889.4|815
1624347300000|2021-06-22 07:35:00|13893|13892.1|13893.2|13891.7|13898.1|13896.8|13887.9|13886.7|718
1624347600000|2021-06-22 07:40:00|13893.3|13891.8|13898.5|13897.6|13899|13897.8|13891.9|13890.7|767
1624347900000|2021-06-22 07:45:00|13898.4|13897.5|13889.9|13889|13900.8|13899.6|13888.3|13887.2|946
1624348200000|2021-06-22 07:50:00|13889.8|13888.9|13882.5|13881.6|13890.2|13889.2|13881.7|13880.8|976
1624348500000|2021-06-22 07:55:00|13883|13881.5|13886.1|13884.6|13887.1|13886.1|13878.6|13877.5|948
1624348800000|2021-06-22 08:00:00|13885.9|13885|13880.3|13879.4|13888.9|13887.9|13880.3|13879.3|980
1624349100000|2021-06-22 08:05:00|13880.5|13879.6|13873.9|13873|13881.3|13880.1|13873.6|13872.7|772
1624349400000|2021-06-22 08:10:00|13873.8|13872.9|13874.5|13873.6|13876.7|13875.8|13872.4|13871.5|764
1624349700000|2021-06-22 08:15:00|13874.6|13873.7|13871.7|13870.8|13875.6|13874.4|13870.8|13869.7|711
1624350000000|2021-06-22 08:20:00|13871.9|13870.4|13876.2|13874.7|13880.4|13879.3|13869.8|13868.7|616
1624350300000|2021-06-22 08:25:00|13875.9|13874.4|13867.8|13866.9|13876.3|13874.8|13867.5|13866.5|676
1624350600000|2021-06-22 08:30:00|13868|13867.1|13874.4|13873.5|13875.9|13875|13867.7|13866.6|818
1624350900000|2021-06-22 08:35:00|13874.3|13873.4|13868.7|13867.8|13874.3|13873.4|13866.8|13865.9|864
1624351200000|2021-06-22 08:40:00|13869|13868.1|13871.2|13870.3|13873.5|13872.3|13867.9|13866.8|587
1624351500000|2021-06-22 08:45:00|13871.1|13870.2|13875|13874.1|13875.4|13874.2|13868.6|13867.4|676
1624351800000|2021-06-22 08:50:00|13875.1|13874.2|13875|13874.1|13877.5|13876.4|13873.4|13872.5|651
1624352100000|2021-06-22 08:55:00|13874.9|13874|13868|13867.1|13875.2|13874.3|13867.2|13866.1|814
1624352400000|2021-06-22 09:00:00|13867.9|13867|13867.4|13866.5|13868.9|13868|13860.8|13859.9|828
1624352700000|2021-06-22 09:05:00|13867.3|13866.4|13875.2|13874.3|13875.2|13874.3|13866.4|13865.4|713
1624353000000|2021-06-22 09:10:00|13875.1|13874.2|13878|13877.1|13880.7|13879.4|13873.8|13872.8|701
1624353300000|2021-06-22 09:15:00|13877.9|13877|13873.7|13872.8|13878.3|13877.3|13873.4|13872.5|575
1624353600000|2021-06-22 09:20:00|13873.8|13872.9|13872.9|13872|13875.4|13874.5|13872.1|13871.2|580
1624353900000|2021-06-22 09:25:00|13872.8|13871.9|13876.3|13875.4|13877.3|13876.3|13872|13870.7|470
1624354200000|2021-06-22 09:30:00|13876.1|13875.2|13873.9|13873|13876.8|13875.6|13873|13871.9|523
1624354500000|2021-06-22 09:35:00|13874|13873.1|13867|13866.1|13874.2|13873.3|13864.2|13863.3|814
1624354800000|2021-06-22 09:40:00|13867.1|13866.2|13869|13868.1|13871.1|13869.6|13864.5|13863.3|785
1624355100000|2021-06-22 09:45:00|13869.1|13868.2|13872|13871.1|13872.8|13871.5|13863.7|13862.6|813
1624355400000|2021-06-22 09:50:00|13871.9|13871|13864|13863.1|13874|13873|13862|13861.1|763
1624355700000|2021-06-22 09:55:00|13863.9|13863|13871.5|13870.6|13872.3|13871|13863|13862.1|683
1624356000000|2021-06-22 10:00:00|13871.3|13870.4|13872.9|13872|13873.3|13872.2|13869.3|13868.3|685
1624356300000|2021-06-22 10:05:00|13873.1|13872.2|13876.4|13875.5|13877|13876|13869.6|13868.7|759
1624356600000|2021-06-22 10:10:00|13876.6|13875.7|13879.2|13878.3|13880.2|13879.1|13875|13874.1|596
1624356900000|2021-06-22 10:15:00|13879|13878.1|13874.2|13873.3|13879.1|13878.2|13872.1|13871.2|644
1624357200000|2021-06-22 10:20:00|13874.3|13873.4|13876.3|13875.4|13877.1|13876.2|13874.2|13873|667
1624357500000|2021-06-22 10:25:00|13876.2|13875.3|13875.9|13875|13877.3|13876.2|13873.7|13872.7|609
1624357800000|2021-06-22 10:30:00|13876|13875.1|13879.7|13878.2|13881.1|13880.2|13875.9|13875|535
1624358100000|2021-06-22 10:35:00|13879.4|13878.5|13870.6|13869.7|13881.4|13880.5|13870.5|13869.2|535
1624358400000|2021-06-22 10:40:00|13870.5|13869.6|13878.4|13877.5|13879.1|13878.2|13870.5|13869.6|510
1624358700000|2021-06-22 10:45:00|13878.3|13877.4|13887.1|13885.6|13888.9|13888|13876.9|13875.9|665
1624359000000|2021-06-22 10:50:00|13887|13885.5|13886.8|13885.9|13887.5|13886.3|13883.7|13882.4|669
1624359300000|2021-06-22 10:55:00|13886.9|13886|13878.1|13877.2|13888.9|13887.9|13877.8|13876.7|718
1624359600000|2021-06-22 11:00:00|13878.2|13877.3|13880.9|13880|13883.6|13882.7|13878.1|13877.2|579
1624359900000|2021-06-22 11:05:00|13880.7|13879.8|13888.5|13887|13889|13887.9|13880.1|13879.2|575
1624360200000|2021-06-22 11:10:00|13888.6|13887.7|13893.7|13892.8|13894.5|13893.6|13887.4|13886.5|586
1624360500000|2021-06-22 11:15:00|13893.4|13892.5|13887.7|13886.8|13893.4|13892.5|13883.1|13881.9|587
1624360800000|2021-06-22 11:20:00|13887.6|13886.7|13884.5|13883.6|13889.4|13888.3|13884.3|13883.1|647
1624361100000|2021-06-22 11:25:00|13884.4|13883.5|13890.9|13889.4|13891.3|13890.2|13882.8|13881.9|573
1624361400000|2021-06-22 11:30:00|13890.8|13889.3|13895.4|13894.5|13897.1|13895.6|13890.5|13889.3|619
1624361700000|2021-06-22 11:35:00|13895.3|13894.4|13894.4|13893.5|13897.6|13896.7|13892.4|13891.5|638
1624362000000|2021-06-22 11:40:00|13894.3|13893.4|13898.4|13897.5|13898.6|13897.5|13893.9|13892.9|460
1624362300000|2021-06-22 11:45:00|13898.5|13897.6|13905.3|13904.4|13906.5|13905.6|13898.2|13897.3|611
1624362600000|2021-06-22 11:50:00|13905.2|13904.3|13906.4|13905.5|13909.2|13908.3|13903.8|13902.9|692
1624362900000|2021-06-22 11:55:00|13906.2|13905.3|13900.8|13899.9|13908|13907.1|13900.7|13899.8|780
1624363200000|2021-06-22 12:00:00|13900.7|13899.8|13904.1|13903.2|13904.1|13903.2|13897.9|13897|779
1624363500000|2021-06-22 12:05:00|13904|13903.1|13903.9|13903|13907.7|13906.8|13901.1|13900.2|658
1624363800000|2021-06-22 12:10:00|13904.1|13903.2|13901.7|13900.8|13905.5|13904.6|13900.7|13899.8|678
1624364100000|2021-06-22 12:15:00|13901.8|13900.9|13906.9|13906|13908.3|13907.1|13899.6|13898.7|700
1624364400000|2021-06-22 12:20:00|13906.5|13905.6|13903.2|13902.3|13906.5|13905.6|13900.8|13899.7|712
1624364700000|2021-06-22 12:25:00|13903.1|13902.2|13893.1|13892.2|13904.2|13903.3|13892.1|13891|810
1624365000000|2021-06-22 12:30:00|13893.2|13892.3|13893.4|13892.5|13897.9|13897|13893.1|13892.2|751
1624365300000|2021-06-22 12:35:00|13893.3|13892.4|13889.1|13888.2|13895.5|13894.6|13888.9|13887.7|771
1624365600000|2021-06-22 12:40:00|13889.6|13888.7|13888.8|13887.9|13889.8|13888.9|13884.5|13883.3|783
1624365900000|2021-06-22 12:45:00|13888.6|13887.7|13882.5|13881.6|13889|13888.1|13881.4|13880.5|746
1624366200000|2021-06-22 12:50:00|13882.6|13881.7|13883.6|13882.7|13886|13885.1|13880.9|13880|742
1624366500000|2021-06-22 12:55:00|13883.7|13882.8|13885|13884.1|13887.6|13886.7|13882.9|13882|728
1624366800000|2021-06-22 13:00:00|13884.9|13884|13889.3|13888.4|13890.3|13889.1|13880.6|13879.4|980
1624367100000|2021-06-22 13:05:00|13889.4|13888.5|13896.3|13895.4|13896.7|13895.8|13887.9|13886.7|952
1624367400000|2021-06-22 13:10:00|13896|13895.1|13896.1|13895.2|13897|13895.8|13892.6|13891.7|866
1624367700000|2021-06-22 13:15:00|13896|13895.1|13894.1|13893.2|13900.8|13899.9|13893.8|13892.9|832
1624368000000|2021-06-22 13:20:00|13894|13893.1|13898.6|13897.1|13899.7|13898.8|13891.3|13890.4|766
1624368300000|2021-06-22 13:25:00|13898.5|13897|13899.3|13898.4|13899.9|13898.8|13896.2|13894.9|529
1624368600000|2021-06-22 13:30:00|13899.8|13898.9|13892.2|13891.3|13900.5|13899.6|13889.8|13888.9|715
1624368900000|2021-06-22 13:35:00|13892.3|13891.4|13886.9|13886|13892.3|13891.4|13882.2|13881.3|714
1624369200000|2021-06-22 13:40:00|13886.8|13885.9|13887|13886.1|13889.4|13888.5|13883.7|13882.8|646
1624369500000|2021-06-22 13:45:00|13887.2|13886.3|13894.3|13893.4|13895.3|13894.4|13887.2|13886.3|692
1624369800000|2021-06-22 13:50:00|13894.5|13893.6|13894.2|13893.3|13898.4|13897.4|13889.1|13887.9|1107
1624370100000|2021-06-22 13:55:00|13894.1|13893.2|13894.2|13892.7|13896.7|13895.8|13891.1|13889.9|1095
1624370400000|2021-06-22 14:00:00|13894.3|13892.8|13895.3|13893.8|13896.2|13895.3|13889.7|13888.8|1044
1624370700000|2021-06-22 14:05:00|13895|13894.1|13900.4|13899.5|13903.2|13902.3|13893.9|13892.7|996
1624371000000|2021-06-22 14:10:00|13900.3|13899.4|13901.1|13900.2|13905.4|13904.5|13900.3|13899.4|820
1624371300000|2021-06-22 14:15:00|13901|13900.1|13900.5|13899.6|13903|13902.1|13899.8|13898.9|820
1624371600000|2021-06-22 14:20:00|13900.4|13899.5|13910|13909.1|13912.3|13911.3|13899.8|13898.9|783
1624371900000|2021-06-22 14:25:00|13910.1|13909.2|13910.3|13909.4|13913.5|13912.6|13909.1|13908.2|725
1624372200000|2021-06-22 14:30:00|13910.4|13909.5|13916.4|13915.5|13916.8|13915.6|13909.7|13908.5|915
1624372500000|2021-06-22 14:35:00|13916.3|13915.4|13914.2|13913.3|13920.8|13919.6|13914.1|13913.2|736
1624372800000|2021-06-22 14:40:00|13914.3|13913.4|13916.3|13915.4|13917.2|13916.3|13911.6|13910.7|709
1624373100000|2021-06-22 14:45:00|13916.2|13915.3|13914.3|13913.4|13918.5|13917.6|13913.3|13912.1|912
1624373400000|2021-06-22 14:50:00|13914.2|13913.3|13912.5|13911.6|13914.9|13914|13906.9|13906|871
1624373700000|2021-06-22 14:55:00|13912.6|13911.7|13915.9|13915|13919.4|13918.5|13912.6|13911.6|1118
1624374000000|2021-06-22 15:00:00|13915.8|13914.9|13914|13913.1|13919.5|13918.6|13914|13913.1|1075
1624374300000|2021-06-22 15:05:00|13914.1|13913.2|13924.3|13923.4|13924.4|13923.5|13912.8|13911.9|697
1624374600000|2021-06-22 15:10:00|13924.2|13923.3|13929.5|13928.6|13931.2|13930.3|13924.2|13923.3|799
1624374900000|2021-06-22 15:15:00|13929.8|13928.9|13924|13923.1|13930.3|13929.4|13923.8|13922.9|778
1624375200000|2021-06-22 15:20:00|13924.1|13923.2|13921.9|13921|13925.8|13924.9|13921.8|13920.9|608
1624375500000|2021-06-22 15:25:00|13921.7|13920.8|13919.9|13919|13922.5|13921.6|13919.8|13918.6|574
1624375800000|2021-06-22 15:30:00|13919.6|13918.7|13917.5|13916|13919.8|13918.8|13916.6|13915.5|681
1624376100000|2021-06-22 15:35:00|13917.4|13915.9|13915.9|13915|13917.8|13916.9|13913.4|13912.5|553
1624376400000|2021-06-22 15:40:00|13915.8|13914.9|13915.4|13914.5|13917.6|13916.6|13914.8|13913.9|585
1624376700000|2021-06-22 15:45:00|13915.3|13914.4|13917.3|13916.4|13919.6|13918.6|13914.5|13913.6|605
1624377000000|2021-06-22 15:50:00|13917.2|13916.3|13918.4|13917.5|13919.8|13918.9|13916.8|13915.9|624
1624377300000|2021-06-22 15:55:00|13918.5|13917.6|13920.5|13919.6|13923.2|13922.3|13918.4|13917.5|582
1624377600000|2021-06-22 16:00:00|13920.4|13919.5|13920.9|13920|13922.7|13921.8|13919.7|13918.8|574
1624377900000|2021-06-22 16:05:00|13921|13920.1|13920.7|13919.8|13922.4|13921.5|13920.4|13919.2|478
1624378200000|2021-06-22 16:10:00|13920.9|13920|13922.3|13921.4|13922.6|13921.5|13919.7|13918.8|470
1624378500000|2021-06-22 16:15:00|13922.2|13921.3|13928.5|13927|13928.9|13928|13921.1|13920.2|544
1624378800000|2021-06-22 16:20:00|13928.4|13926.9|13930.6|13929.1|13932|13931|13928.1|13926.9|671
1624379100000|2021-06-22 16:25:00|13930.5|13929|13935.3|13934.4|13936.7|13935.8|13930.2|13929|590
1624379400000|2021-06-22 16:30:00|13935.2|13934.3|13932.1|13931.2|13935.4|13934.4|13929.5|13928.6|688
1624379700000|2021-06-22 16:35:00|13932|13931.1|13939.4|13938.5|13939.9|13939|13931.9|13931|720
1624380000000|2021-06-22 16:40:00|13939.5|13938.6|13936|13935.1|13939.5|13938.6|13935.2|13934.1|654
1624380300000|2021-06-22 16:45:00|13935.9|13935|13938|13937.1|13940|13939.1|13935.2|13934.3|523
1624380600000|2021-06-22 16:50:00|13937.9|13937|13938.6|13937.7|13938.8|13937.8|13936|13935.1|600
1624380900000|2021-06-22 16:55:00|13938.5|13937.6|13939.6|13938.7|13942.2|13941.3|13937.2|13936.3|712
1624381200000|2021-06-22 17:00:00|13939.7|13938.8|13941.5|13940.6|13943.4|13942.4|13939.1|13938.2|744
1624381500000|2021-06-22 17:05:00|13941.4|13940.5|13940.3|13939.4|13941.4|13940.5|13936.7|13935.2|608
1624381800000|2021-06-22 17:10:00|13940.4|13939.5|13941.6|13940.7|13942.2|13941.3|13939.1|13937.8|598
1624382100000|2021-06-22 17:15:00|13941.4|13940.5|13942|13941.1|13942.7|13941.8|13940.3|13939.2|691
1624382400000|2021-06-22 17:20:00|13941.9|13941|13942.3|13941.4|13943.1|13942.2|13939.6|13938.4|551
1624382700000|2021-06-22 17:25:00|13942.1|13941.2|13941.6|13940.7|13943.2|13942.3|13941.1|13940.2|434
1624383000000|2021-06-22 17:30:00|13941.3|13940.4|13940.9|13940|13943.1|13942.2|13939.9|13939|558
1624383300000|2021-06-22 17:35:00|13940.8|13939.9|13941.8|13940.9|13943|13942.1|13939.5|13938.6|448
1624383600000|2021-06-22 17:40:00|13941.9|13941|13941.4|13940.5|13943|13942.1|13940.9|13940|366
1624383900000|2021-06-22 17:45:00|13941.3|13940.4|13942.2|13941.3|13943.6|13942.7|13939|13938.1|385
1624384200000|2021-06-22 17:50:00|13942.1|13941.2|13941.1|13940.2|13943.3|13942.4|13940.5|13939.6|296
1624384500000|2021-06-22 17:55:00|13941|13940.1|13938.4|13937.5|13941|13940.1|13936.6|13935.6|464
1624384800000|2021-06-22 18:00:00|13938.3|13937.4|13942.2|13941.3|13942.7|13941.6|13937.7|13936.3|531
1624385100000|2021-06-22 18:05:00|13942.1|13941.2|13943.1|13942.2|13943.8|13942.7|13940.6|13939.7|444
1624385400000|2021-06-22 18:10:00|13943|13942.1|13944.1|13943.2|13946.1|13945.2|13942.1|13941.2|484
1624385700000|2021-06-22 18:15:00|13943.9|13943|13938.1|13937.2|13943.9|13943|13936.8|13935.8|500
1624386000000|2021-06-22 18:20:00|13938.2|13937.3|13941.5|13940.6|13942|13941.1|13937.9|13936.9|496
1624386300000|2021-06-22 18:25:00|13941.4|13940.5|13942.6|13941.1|13942.6|13941.7|13939.2|13938.2|556
1624386600000|2021-06-22 18:30:00|13942.1|13941.2|13945|13944.1|13945.3|13944.3|13939.4|13938.5|560
1624386900000|2021-06-22 18:35:00|13945.1|13944.2|13945.8|13944.9|13946.5|13945.6|13942.7|13941.8|505
1624387200000|2021-06-22 18:40:00|13945.9|13945|13946|13945.1|13948.1|13947.2|13944.7|13943.7|458
1624387500000|2021-06-22 18:45:00|13945.9|13945|13942.9|13942|13947.4|13946.3|13941.7|13940.8|512
1624387800000|2021-06-22 18:50:00|13943|13942.1|13942.1|13941.2|13945.7|13944.7|13941.7|13940.6|381
1624388100000|2021-06-22 18:55:00|13942.2|13941.3|13941.1|13940.2|13945.1|13944.2|13940.7|13939.6|545
1624388400000|2021-06-22 19:00:00|13941.3|13940.4|13956.5|13955|13956.7|13955.2|13941.3|13940.1|751
1624388700000|2021-06-22 19:05:00|13956.4|13954.9|13963.6|13962.1|13964.5|13963.2|13955.9|13954.7|712
1624389000000|2021-06-22 19:10:00|13963.7|13962.2|13957.1|13956.2|13963.9|13962.4|13957.1|13955.8|756
1624389300000|2021-06-22 19:15:00|13957|13956.1|13957.3|13955.8|13958.9|13957.8|13955.3|13954.4|490
1624389600000|2021-06-22 19:20:00|13957.2|13955.7|13955.2|13953.7|13957.3|13956.2|13953.4|13952.1|514
1624389900000|2021-06-22 19:25:00|13955.3|13953.8|13960.3|13958.8|13964.3|13963.2|13954.9|13953.6|653
1624390200000|2021-06-22 19:30:00|13960.1|13958.6|13958|13957.1|13961|13959.8|13957.8|13956.6|474
1624390500000|2021-06-22 19:35:00|13957.9|13957|13957.3|13955.8|13958.8|13957.6|13955.6|13954.5|392
1624390800000|2021-06-22 19:40:00|13957.2|13955.7|13954.4|13952.9|13957.9|13956.6|13953.6|13952.5|518
1624391100000|2021-06-22 19:45:00|13954.3|13952.8|13953.6|13952.7|13955.8|13954.6|13952.8|13951.6|467
1624391400000|2021-06-22 19:50:00|13953.1|13952.2|13951|13950.1|13954|13952.8|13950.6|13949.7|464
1624391700000|2021-06-22 19:55:00|13951.1|13950.2|13950.3|13949.4|13951.7|13950.2|13948.7|13947.8|477
1624392000000|2021-06-22 20:00:00|13950.4|13949.5|13949.4|13947.9|13950.8|13949.7|13948.8|13947.6|541
1624392300000|2021-06-22 20:05:00|13949.6|13948.1|13951.3|13949.8|13951.4|13950.1|13948.7|13947.6|303
1624392600000|2021-06-22 20:10:00|13951.1|13950.2|13948.6|13947.1|13951.7|13950.5|13946.7|13945.5|307
1624392900000|2021-06-22 20:15:00|13948.5|13947|13949.3|13947.8|13950.4|13948.9|13947.7|13946.6|229
1624393200000|2021-06-22 20:20:00|13949.4|13947.9|13949|13948.1|13949.5|13948.2|13948.7|13947.6|117
1624393500000|2021-06-22 20:25:00|13949.1|13948.2|13949.7|13948.2|13949.8|13948.6|13947.6|13946.5|242
1624393800000|2021-06-22 20:30:00|13949.6|13948.1|13949.6|13948.7|13950.5|13949.1|13949|13947.9|150
1624394100000|2021-06-22 20:35:00|13949.7|13948.8|13949.1|13947.6|13952.8|13951.3|13947.2|13945.7|375
1624394400000|2021-06-22 20:40:00|13949|13947.5|13949|13947.5|13949.2|13947.7|13946.7|13945.2|230
1624394700000|2021-06-22 20:45:00|13948.8|13947.3|13947.7|13946.2|13950|13948.5|13946.5|13945|284
1624395000000|2021-06-22 20:50:00|13947.8|13946.3|13948.1|13946.6|13949.4|13947.9|13947.5|13946|316
1624395300000|2021-06-22 20:55:00|13948.2|13946.7|13950.4|13945.2|13957.1|13946.7|13946.4|13943.4|717
1624395600000|2021-06-22 21:00:00|13950.5|13945.5|13956.2|13945.2|13956.6|13945.6|13950.5|13942.9|51
1624395900000|2021-06-22 21:05:00|13956|13945|13955.1|13944.1|13961|13951.6|13954.3|13943.3|145
1624396200000|2021-06-22 21:10:00|13955.4|13944.4|13956.1|13945.1|13957.9|13946.9|13948.3|13940.8|347
1624396500000|2021-06-22 21:15:00|13956|13945|13956.2|13946|13958.1|13947.1|13937.5|13926.5|422
1624396800000|2021-06-22 21:20:00|13958|13947|13951.8|13940.8|13958.8|13949|13950.7|13939.7|271
1624397100000|2021-06-22 21:25:00|13951.7|13940.7|13951.1|13940.1|13954.8|13944.7|13949.9|13938.9|173
1624397400000|2021-06-22 21:30:00|13951.2|13940.2|13952.2|13941.2|13953.5|13942.5|13949|13938|166
1624397700000|2021-06-22 21:35:00|13952.1|13941.1|13953.7|13946.6|13957.3|13949.5|13949.8|13940.3|206
1624398000000|2021-06-22 21:40:00|13954.8|13946.2|13954|13945.1|13956.7|13949.2|13952.5|13942.4|258
1624398300000|2021-06-22 21:45:00|13953|13944.4|13950.6|13940.3|13955.6|13948.1|13948.7|13939.1|905
1624398600000|2021-06-22 21:50:00|13950.3|13940.1|13948.5|13944.2|13951.6|13944.7|13947|13940|496
1624398900000|2021-06-22 21:55:00|13948.1|13944.1|13949.4|13943.9|13950.4|13945|13945.9|13935.5|581
1624399200000|2021-06-22 22:00:00|13949.9|13943.8|13953.1|13950.9|13953.5|13951.3|13948.5|13941.6|887
1624399500000|2021-06-22 22:05:00|13953|13950.4|13951.6|13949.3|13953|13950.9|13949.9|13947.9|327
1624399800000|2021-06-22 22:10:00|13951.3|13949.4|13951.6|13950.1|13952.7|13950.1|13950.5|13947.8|225
1624400100000|2021-06-22 22:15:00|13952.2|13950.7|13952.4|13950.9|13954.3|13952|13952.1|13949.6|306
1624400400000|2021-06-22 22:20:00|13952.3|13950.8|13952.1|13950.6|13952.9|13950.8|13951.6|13949|305
1624400700000|2021-06-22 22:25:00|13952.5|13950.3|13951.8|13949.5|13953.1|13950.8|13950.9|13948.7|220
1624401000000|2021-06-22 22:30:00|13951.6|13950.1|13952.3|13949.8|13954.2|13952.1|13951.5|13949.1|299
1624401300000|2021-06-22 22:35:00|13952.2|13949.7|13952|13949|13953.1|13951.3|13950.9|13948.3|291
1624401600000|2021-06-22 22:40:00|13951.9|13949.2|13951.2|13949.7|13952.2|13950.2|13951.1|13949.2|230
1624401900000|2021-06-22 22:45:00|13951.3|13949.8|13951.7|13949.4|13952|13950|13951|13949.1|166
1624402200000|2021-06-22 22:50:00|13951.8|13949.3|13950.5|13948|13952|13950.1|13950.1|13947.9|200
1624402500000|2021-06-22 22:55:00|13950.4|13947.9|13950.3|13948.1|13950.7|13948.8|13950|13947.6|256
1624402800000|2021-06-22 23:00:00|13950.2|13948.7|13952.3|13950.8|13952.4|13951|13949.7|13947.6|197
1624403100000|2021-06-22 23:05:00|13952.2|13950.7|13952.4|13950.9|13952.7|13951.1|13950.9|13949.4|152
1624403400000|2021-06-22 23:10:00|13952.5|13951|13952.2|13950.7|13953.7|13952.4|13951.1|13949.4|180
1624403700000|2021-06-22 23:15:00|13952.3|13950.8|13952.5|13951|13953.5|13952|13951.2|13949.7|219
1624404000000|2021-06-22 23:20:00|13952.4|13950.9|13950.5|13949|13952.4|13950.9|13950.1|13948.6|154
1624404300000|2021-06-22 23:25:00|13950.4|13948.9|13952.1|13950.6|13952.2|13950.7|13949.7|13948.2|181
1624404600000|2021-06-22 23:30:00|13952.3|13950.8|13951.4|13949.9|13952.5|13951|13950.6|13949.1|170
1624404900000|2021-06-22 23:35:00|13951.5|13950|13954.7|13953.2|13954.8|13953.3|13951.4|13949.9|212
1624405200000|2021-06-22 23:40:00|13955.1|13953.6|13952|13950.5|13957.2|13955.7|13951.8|13950.3|432
1624405500000|2021-06-22 23:45:00|13952.1|13950.6|13953.6|13952.1|13955.7|13954.2|13951.4|13949.9|411
1624405800000|2021-06-22 23:50:00|13953.5|13952|13953.8|13952.3|13955.4|13953.9|13952.9|13951.4|388
1624406100000|2021-06-22 23:55:00|13953.5|13952|13950.2|13948.7|13954.4|13952.9|13950|13948.5|297
1624406400000|2021-06-23 00:00:00|13950.1|13948.6|13945.5|13944.6|13950.8|13949.3|13944.8|13943.4|487
1624406700000|2021-06-23 00:05:00|13945.6|13944.7|13945.2|13944.3|13947.8|13946.5|13944.8|13943.6|383
1624407000000|2021-06-23 00:10:00|13945.1|13944.2|13952.3|13950.8|13953.7|13952.5|13945.1|13944.2|552
1624407300000|2021-06-23 00:15:00|13952.2|13950.7|13945.8|13944.3|13953.5|13952|13944.9|13943.8|372
1624407600000|2021-06-23 00:20:00|13945.7|13944.2|13944.4|13942.9|13945.8|13944.7|13944.1|13942.6|388
1624407900000|2021-06-23 00:25:00|13944.3|13942.8|13944.1|13942.6|13944.7|13943.6|13942.7|13941.3|440
1624408200000|2021-06-23 00:30:00|13944|13942.5|13941.5|13940|13944.4|13943.2|13939.9|13938.5|448
1624408500000|2021-06-23 00:35:00|13941.7|13940.2|13942.9|13942|13943.5|13942.3|13939|13937.6|476
1624408800000|2021-06-23 00:40:00|13943.1|13941.6|13938.2|13936.7|13943.3|13942|13937.6|13936.5|483
1624409100000|2021-06-23 00:45:00|13938.1|13936.6|13940.4|13938.9|13940.5|13939.4|13935.5|13934.4|711
1624409400000|2021-06-23 00:50:00|13940.3|13938.8|13939.7|13938.2|13941.4|13940.3|13937.7|13936.2|607
1624409700000|2021-06-23 00:55:00|13939.6|13938.1|13941|13939.5|13941|13939.5|13938.4|13936.9|517
1624410000000|2021-06-23 01:00:00|13941.1|13939.6|13940.7|13939.2|13944|13942.5|13940.7|13939.2|610
1624410300000|2021-06-23 01:05:00|13940.6|13939.1|13938.6|13937.1|13941.7|13940.4|13938|13936.7|563
1624410600000|2021-06-23 01:10:00|13938.5|13937|13937.9|13936.4|13941.2|13940.1|13937|13935.6|530
1624410900000|2021-06-23 01:15:00|13937.8|13936.3|13937.5|13936|13938.5|13937.5|13935.7|13934.6|539
1624411200000|2021-06-23 01:20:00|13937.4|13935.9|13937.2|13935.7|13939.4|13938|13935.9|13934.7|464
1624411500000|2021-06-23 01:25:00|13937.1|13935.6|13934.5|13933|13937.3|13936|13933.9|13932.6|478
1624411800000|2021-06-23 01:30:00|13934.1|13933.2|13937.2|13935.7|13938.5|13937.1|13933.2|13931.7|575
1624412100000|2021-06-23 01:35:00|13937.1|13935.6|13930.3|13928.8|13938.3|13937.2|13929.9|13928.7|687
1624412400000|2021-06-23 01:40:00|13930.4|13928.9|13932|13930.5|13932.4|13931|13929.6|13928.4|595
1624412700000|2021-06-23 01:45:00|13932.1|13930.6|13927|13926.1|13932.4|13931.3|13927|13925.9|423
1624413000000|2021-06-23 01:50:00|13927.3|13925.8|13929.1|13927.6|13930.3|13929|13924.5|13923.5|658
1624413300000|2021-06-23 01:55:00|13929.2|13927.7|13930.8|13929.3|13931.9|13930.8|13929|13927.7|608
1624413600000|2021-06-23 02:00:00|13931.3|13929.8|13930.8|13929.9|13931.3|13930|13927.1|13925.9|610
1624413900000|2021-06-23 02:05:00|13930.9|13930|13931.6|13930.7|13932|13931|13928.6|13927.4|544
1624414200000|2021-06-23 02:10:00|13930.9|13930|13928.9|13928|13932.3|13931.1|13928.5|13927.3|397
1624414500000|2021-06-23 02:15:00|13929|13928.1|13931.4|13930.5|13933.3|13932|13928.7|13927.5|559
1624414800000|2021-06-23 02:20:00|13931.6|13930.1|13929.1|13927.6|13932.4|13931.2|13928.6|13927.5|447
1624415100000|2021-06-23 02:25:00|13929.2|13927.7|13930.6|13929.1|13931.7|13930.2|13928.6|13927.4|337
1624415400000|2021-06-23 02:30:00|13930.5|13929|13932.3|13930.8|13932.8|13931.6|13930.5|13929|430
1624415700000|2021-06-23 02:35:00|13932.4|13930.9|13933|13931.5|13935|13933.5|13932.1|13930.6|459
1624416000000|2021-06-23 02:40:00|13932.9|13931.4|13930|13929.1|13935.3|13934.1|13929.1|13928.1|585
1624416300000|2021-06-23 02:45:00|13930.2|13929.3|13926.4|13924.9|13931.3|13930.2|13925.1|13924.2|421
1624416600000|2021-06-23 02:50:00|13926.5|13925|13926.4|13925.5|13927.9|13926.8|13924.4|13923.2|351
1624416900000|2021-06-23 02:55:00|13926.3|13925.4|13930.2|13928.7|13930.3|13929|13926.1|13924.6|433
1624417200000|2021-06-23 03:00:00|13930.3|13928.8|13934.5|13933|13934.5|13933|13930.2|13928.7|468
1624417500000|2021-06-23 03:05:00|13934.4|13932.9|13932.1|13930.6|13934.7|13933.2|13931.8|13930.5|294
1624417800000|2021-06-23 03:10:00|13932.2|13930.7|13934.2|13932.7|13934.8|13933.6|13931.9|13930.6|348
1624418100000|2021-06-23 03:15:00|13934.3|13932.8|13933.4|13931.9|13934.7|13933.2|13932.9|13931.7|363
1624418400000|2021-06-23 03:20:00|13933.3|13931.8|13934.1|13933.2|13934.7|13933.4|13933.3|13931.8|194
1624418700000|2021-06-23 03:25:00|13934.2|13933.3|13933.8|13932.9|13935.6|13934.3|13933.7|13932.5|309
1624419000000|2021-06-23 03:30:00|13933.7|13932.8|13932.2|13930.7|13934.2|13933|13930.9|13929.8|301
1624419300000|2021-06-23 03:35:00|13932.1|13930.6|13928.3|13926.8|13932.2|13931|13927.7|13926.5|292
1624419600000|2021-06-23 03:40:00|13928.4|13926.9|13930.2|13928.7|13930.2|13929|13928.2|13926.7|221
1624419900000|2021-06-23 03:45:00|13930.1|13928.6|13929.3|13927.8|13931.5|13930|13928.6|13927.5|260
1624420200000|2021-06-23 03:50:00|13929.2|13927.7|13930.8|13929.3|13931.2|13929.7|13929|13927.5|352
1624420500000|2021-06-23 03:55:00|13930.6|13929.1|13931.4|13929.9|13931.9|13930.5|13930.3|13928.8|303
1624420800000|2021-06-23 04:00:00|13931.3|13929.8|13930.3|13928.8|13931.7|13930.3|13929.1|13928|252
1624421100000|2021-06-23 04:05:00|13930.4|13928.9|13931.1|13929.6|13931.3|13929.8|13929.4|13928.2|287
1624421400000|2021-06-23 04:10:00|13930.5|13929.3|13928.4|13927.5|13931.5|13930.3|13928.4|13927.1|331
1624421700000|2021-06-23 04:15:00|13928.8|13927.3|13930.5|13929|13932.2|13930.7|13928|13926.8|323
1624422000000|2021-06-23 04:20:00|13930.6|13929.1|13931.2|13929.7|13931.9|13930.5|13929.9|13928.8|340
1624422300000|2021-06-23 04:25:00|13931.1|13929.6|13930.4|13928.9|13931.2|13929.7|13929.4|13928.3|284
1624422600000|2021-06-23 04:30:00|13930.5|13929|13930.4|13929.5|13931.8|13930.6|13930|13928.7|253
1624422900000|2021-06-23 04:35:00|13930.3|13929.4|13931.9|13931|13932.5|13931|13930.3|13929.1|185
1624423200000|2021-06-23 04:40:00|13931.8|13930.9|13931.9|13930.4|13932.4|13931.1|13930.8|13929.8|233
1624423500000|2021-06-23 04:45:00|13931.6|13930.7|13932.5|13931|13932.5|13931.3|13931.1|13930|205
1624423800000|2021-06-23 04:50:00|13932.6|13931.1|13932.4|13930.9|13933.1|13931.9|13931.2|13930.2|219
1624424100000|2021-06-23 04:55:00|13932.3|13930.8|13931.7|13930.8|13932.5|13931.3|13931.2|13930|270
1624424400000|2021-06-23 05:00:00|13931.8|13930.9|13933.2|13932.3|13934|13932.9|13931.8|13930.9|272
1624424700000|2021-06-23 05:05:00|13933.3|13932.4|13930.1|13929.2|13934.4|13933.2|13929|13928.1|342
1624425000000|2021-06-23 05:10:00|13930.2|13929.3|13930.7|13929.8|13932.7|13931.4|13929.8|13928.9|357
1624425300000|2021-06-23 05:15:00|13930.6|13929.7|13932.5|13931|13933.1|13931.9|13930.6|13929.6|370
1624425600000|2021-06-23 05:20:00|13932.6|13931.1|13929.6|13928.7|13932.9|13931.7|13929.5|13928.2|282
1624425900000|2021-06-23 05:25:00|13929.7|13928.8|13926.4|13924.9|13929.7|13928.8|13926|13924.9|406
1624426200000|2021-06-23 05:30:00|13926.3|13924.8|13928.8|13927.9|13929.2|13928|13924.6|13923.7|501
1624426500000|2021-06-23 05:35:00|13928.9|13928|13930.7|13929.8|13931.5|13930.3|13928.5|13927.5|361
1624426800000|2021-06-23 05:40:00|13930.8|13929.9|13932.2|13930.7|13932.8|13931.8|13930.8|13929.5|357
1624427100000|2021-06-23 05:45:00|13932|13931.1|13934.9|13934|13935.2|13934.1|13931.2|13929.9|365
1624427400000|2021-06-23 05:50:00|13935|13934.1|13939.7|13938.2|13939.8|13938.4|13934|13932.8|511
1624427700000|2021-06-23 05:55:00|13939.8|13938.3|13940.4|13938.9|13941.2|13940.3|13937.8|13936.6|613
1624428000000|2021-06-23 06:00:00|13940.5|13939|13940.5|13939.6|13945.5|13944.5|13938.4|13937.2|747
1624428300000|2021-06-23 06:05:00|13940.4|13939.5|13940.8|13939.9|13942.9|13942|13939.7|13938.5|574
1624428600000|2021-06-23 06:10:00|13940.7|13939.8|13947|13946.1|13948.2|13947.2|13939.7|13938.8|770
1624428900000|2021-06-23 06:15:00|13946.8|13945.9|13946.2|13945.3|13949.3|13948.4|13943.8|13942.9|702
1624429200000|2021-06-23 06:20:00|13946.3|13945.4|13943.4|13942.5|13946.6|13945.4|13941|13939.6|649
1624429500000|2021-06-23 06:25:00|13943.5|13942.6|13948.7|13947.8|13948.8|13947.9|13943.5|13942.6|597
1624429800000|2021-06-23 06:30:00|13948.6|13947.7|13949.7|13948.8|13954.1|13953.1|13948.4|13947.3|653
1624430100000|2021-06-23 06:35:00|13949.6|13948.7|13953.2|13952.3|13956.1|13955|13948.9|13948|515
1624430400000|2021-06-23 06:40:00|13953.3|13952.4|13958.8|13957.9|13961.1|13960.1|13952.8|13951.9|694
1624430700000|2021-06-23 06:45:00|13958.6|13957.7|13959.6|13958.7|13960.5|13959.3|13955.7|13954.6|667
1624431000000|2021-06-23 06:50:00|13959.8|13958.9|13962.4|13961.5|13963.4|13962.4|13959|13957.9|755
1624431300000|2021-06-23 06:55:00|13962.3|13961.4|13963|13962.1|13964.1|13962.9|13957.9|13956.9|852
1624431600000|2021-06-23 07:00:00|13963.4|13962.5|13960.8|13959.9|13968.5|13967.3|13959.3|13958.4|1024
1624431900000|2021-06-23 07:05:00|13960.7|13959.8|13967.9|13967|13972|13970.5|13959.9|13958.5|1101
1624432200000|2021-06-23 07:10:00|13968.2|13966.7|13964.4|13962.9|13968.2|13967.3|13961.9|13961|827
1624432500000|2021-06-23 07:15:00|13964.6|13963.1|13974.3|13972.8|13974.5|13973.4|13960.6|13959.1|1237
1624432800000|2021-06-23 07:20:00|13973.9|13973|13976.3|13975.4|13977.4|13976.3|13972.9|13971.9|786
1624433100000|2021-06-23 07:25:00|13976.5|13975.6|13978.2|13976.7|13980.4|13979.1|13972.7|13971.8|812
1624433400000|2021-06-23 07:30:00|13979.9|13978.4|13979.1|13978.2|13988.5|13987|13977.3|13976.2|1091
1624433700000|2021-06-23 07:35:00|13979|13978.1|13976.9|13976|13982|13980.8|13975.1|13974.2|922
1624434000000|2021-06-23 07:40:00|13976.8|13975.9|13979|13977.5|13981.3|13980.1|13976.7|13975.8|825
1624434300000|2021-06-23 07:45:00|13979.1|13977.6|13980.1|13979.2|13986.3|13985.3|13977.7|13976.8|732
1624434600000|2021-06-23 07:50:00|13979.9|13979|13978.5|13977.6|13981.4|13980.5|13977.7|13976.6|616
1624434900000|2021-06-23 07:55:00|13978.4|13977.5|13980.2|13978.7|13981.3|13980.1|13976.3|13975.1|687
1624435200000|2021-06-23 08:00:00|13980.3|13978.8|13973.9|13972.4|13984.6|13983.7|13973.6|13972.3|914
1624435500000|2021-06-23 08:05:00|13973.7|13972.2|13969.7|13968.8|13977|13976.1|13968.5|13967.6|928
1624435800000|2021-06-23 08:10:00|13969.4|13968.5|13969.9|13969|13972.2|13971|13965.5|13964.3|887
1624436100000|2021-06-23 08:15:00|13970|13969.1|13977.9|13976.4|13979.8|13978.6|13969.6|13968.7|793
1624436400000|2021-06-23 08:20:00|13977.6|13976.7|13978.3|13976.8|13981.1|13980|13975|13974.1|770
1624436700000|2021-06-23 08:25:00|13978.2|13976.7|13972.9|13965.9|13980.4|13979.3|13971.5|13965.5|738
1624437000000|2021-06-23 08:30:00|13973.3|13964.8|13971.1|13970.2|13977.3|13976.2|13969.6|13964.8|899
1624437300000|2021-06-23 08:35:00|13971.4|13970.5|13975.9|13975|13977.9|13977|13970.9|13969.9|817
1624437600000|2021-06-23 08:40:00|13976.2|13974.7|13976.9|13975.4|13978.5|13977.6|13971.5|13970.5|1017
1624437900000|2021-06-23 08:45:00|13976.8|13975.3|13977.2|13975.7|13978.4|13977.2|13970.5|13969.6|637
1624438200000|2021-06-23 08:50:00|13977.3|13975.8|13973.6|13972.7|13977.3|13976|13969.5|13968.2|625
1624438500000|2021-06-23 08:55:00|13973.7|13972.8|13970.2|13969.3|13974.7|13973.8|13968.1|13967.2|746
1624438800000|2021-06-23 09:00:00|13970.3|13969.4|13967.6|13966.7|13971.7|13970.5|13964.7|13963.6|687
1624439100000|2021-06-23 09:05:00|13967.7|13966.8|13960.8|13959.9|13968.5|13967.3|13960.6|13959.4|660
1624439400000|2021-06-23 09:10:00|13960.9|13960|13958.8|13957.9|13961.2|13960|13956.5|13955.3|644
1624439700000|2021-06-23 09:15:00|13958.9|13958|13964.8|13963.9|13965.4|13964.4|13958.4|13957.4|634
1624440000000|2021-06-23 09:20:00|13964.9|13964|13968.5|13967.6|13969.4|13968.5|13964.3|13963.1|600
1624440300000|2021-06-23 09:25:00|13968.6|13967.7|13968.9|13968|13969.2|13968.3|13965.2|13964.1|735
1624440600000|2021-06-23 09:30:00|13969.1|13968.2|13962.1|13961.2|13969.4|13968.4|13960.2|13958.9|528
1624440900000|2021-06-23 09:35:00|13962.2|13961.3|13956|13954.5|13963.3|13962.4|13955.6|13954.5|550
1624441200000|2021-06-23 09:40:00|13955.8|13954.9|13956.8|13955.9|13960.4|13959.3|13955.6|13954.6|602
1624441500000|2021-06-23 09:45:00|13957|13955.5|13959.8|13958.3|13963.6|13962.3|13956.7|13955.5|535
1624441800000|2021-06-23 09:50:00|13959.7|13958.2|13955.9|13955|13962.2|13961|13955.5|13954.6|511
1624442100000|2021-06-23 09:55:00|13956|13955.1|13960.6|13959.1|13960.6|13959.4|13953.6|13952.6|583
1624442400000|2021-06-23 10:00:00|13960.8|13959.9|13959.1|13957.6|13962.5|13961.5|13957.1|13956.2|698
1624442700000|2021-06-23 10:05:00|13959.2|13957.7|13957.5|13956|13960.9|13959.6|13955.6|13954.7|670
1624443000000|2021-06-23 10:10:00|13957.6|13956.1|13966|13965.1|13966.4|13965.5|13957.4|13955.9|693
1624443300000|2021-06-23 10:15:00|13966.1|13965.2|13965.1|13964.2|13967.1|13966|13963.3|13961.9|684
1624443600000|2021-06-23 10:20:00|13965|13964.1|13963.5|13962.6|13965.4|13964.2|13960.4|13959.5|663
1624443900000|2021-06-23 10:25:00|13963.6|13962.7|13960.9|13960|13965.8|13964.9|13960.9|13959.8|564
1624444200000|2021-06-23 10:30:00|13961|13959.5|13961.4|13959.9|13962.8|13961.9|13958.7|13957.8|573
1624444500000|2021-06-23 10:35:00|13961.3|13959.8|13967.6|13966.7|13969.4|13968.5|13961.1|13959.8|607
1624444800000|2021-06-23 10:40:00|13967.7|13966.8|13962.3|13960.8|13972.1|13971.2|13960.5|13959.1|672
1624445100000|2021-06-23 10:45:00|13962.4|13960.9|13963.6|13962.1|13964.3|13963|13960.3|13959.2|613
1624445400000|2021-06-23 10:50:00|13963.5|13962|13971.3|13970.4|13972.6|13971.6|13962.5|13961.5|698
1624445700000|2021-06-23 10:55:00|13971.5|13970|13967.2|13965.7|13973.1|13971.6|13966.1|13965.2|617
1624446000000|2021-06-23 11:00:00|13966.9|13966|13964.4|13963.5|13967|13966|13963|13961.7|623
1624446300000|2021-06-23 11:05:00|13964.3|13963.4|13957.6|13956.7|13965.4|13964.4|13957.6|13956.7|639
1624446600000|2021-06-23 11:10:00|13957.7|13956.8|13956.1|13955.2|13960|13958.8|13954.5|13953.6|663
1624446900000|2021-06-23 11:15:00|13956.4|13954.9|13963.2|13962.3|13964|13963.1|13955.5|13954.6|521
1624447200000|2021-06-23 11:20:00|13963.4|13962.5|13955.3|13954.4|13965.2|13964.1|13954.4|13953.5|646
1624447500000|2021-06-23 11:25:00|13955.4|13954.5|13961|13960.1|13961.4|13960.5|13954.7|13953.6|602
1624447800000|2021-06-23 11:30:00|13961.1|13960.2|13969|13968.1|13969.2|13968.3|13955.8|13954.8|676
1624448100000|2021-06-23 11:35:00|13969.1|13968.2|13967.8|13966.3|13971|13969.9|13965.6|13964.3|1087
1624448400000|2021-06-23 11:40:00|13967.4|13966.5|13970.7|13969.8|13971.3|13970|13963.8|13962.7|856
1624448700000|2021-06-23 11:45:00|13970.6|13969.7|13971.4|13970.5|13972.5|13971.3|13968.1|13967.2|631
1624449000000|2021-06-23 11:50:00|13971.6|13970.7|13970.4|13968.9|13974.3|13973.4|13969.3|13967.9|843
1624449300000|2021-06-23 11:55:00|13970.5|13969|13972.1|13971.2|13974.7|13973.8|13968.8|13967.5|829
1624449600000|2021-06-23 12:00:00|13972.7|13971.8|13973.1|13972.2|13976.4|13975.4|13971.8|13970.6|901
1624449900000|2021-06-23 12:05:00|13973|13972.1|13984.2|13983.3|13985.5|13984.5|13972.9|13971.7|867
1624450200000|2021-06-23 12:10:00|13984|13983.1|13990|13988.5|13992.1|13990.6|13981.7|13980.5|900
1624450500000|2021-06-23 12:15:00|13989.9|13988.4|13989|13988.1|13993.4|13992.3|13988|13986.9|807
1624450800000|2021-06-23 12:20:00|13989.3|13988.4|13988.6|13987.7|13994.1|13993.2|13988.1|13986.8|781
1624451100000|2021-06-23 12:25:00|13988.5|13987.6|13990.2|13988.7|13991.9|13990.4|13988.1|13987.2|596
1624451400000|2021-06-23 12:30:00|13990.1|13988.6|13985.6|13984.7|13993.2|13991.8|13985.4|13984.5|749
1624451700000|2021-06-23 12:35:00|13985.7|13984.8|13989|13987.5|13989|13987.9|13982.5|13981.4|722
1624452000000|2021-06-23 12:40:00|13988.9|13987.4|13989.9|13989|13990.7|13989.3|13987.6|13986.2|722
1624452300000|2021-06-23 12:45:00|13990|13988.5|13988.3|13987.4|13993.1|13991.9|13988.2|13986.9|677
1624452600000|2021-06-23 12:50:00|13988.2|13987.3|13986.3|13985.4|13990.4|13989.5|13984.2|13983.3|727
1624452900000|2021-06-23 12:55:00|13986.2|13985.3|13981.4|13980.5|13989|13987.9|13980.6|13979.7|812
1624453200000|2021-06-23 13:00:00|13981.2|13980.3|13985.6|13984.7|13987.2|13986.3|13981.2|13980.3|834
1624453500000|2021-06-23 13:05:00|13985.5|13984.6|13986.5|13985.6|13992.6|13991.7|13985.4|13984.4|833
1624453800000|2021-06-23 13:10:00|13986.4|13985.5|13985.2|13984.3|13988.6|13987.7|13981.9|13981|645
1624454100000|2021-06-23 13:15:00|13985.1|13984.2|13987.2|13986.3|13988.2|13987.3|13984.6|13983.7|736
1624454400000|2021-06-23 13:20:00|13987.1|13986.2|13988.9|13988|13993.5|13992.4|13985.2|13984|592
1624454700000|2021-06-23 13:25:00|13988.6|13987.7|13988.7|13987.8|13992.8|13991.9|13988.2|13987.2|551
1624455000000|2021-06-23 13:30:00|13988.5|13987.6|13990.6|13989.7|13991.8|13990.9|13986.3|13985.4|631
1624455300000|2021-06-23 13:35:00|13990.5|13989.6|13992.6|13991.7|13994.6|13993.7|13987.4|13986.4|644
1624455600000|2021-06-23 13:40:00|13992.3|13991.4|13991.7|13988.9|13994.5|13993.6|13989.5|13988.4|583
1624455900000|2021-06-23 13:45:00|13991.6|13989|13998|13997.1|13999.2|13998.3|13991.6|13989|707
1624456200000|2021-06-23 13:50:00|13997.9|13997|13994.1|13993.2|13998.7|13997.8|13992.8|13991.9|615
1624456500000|2021-06-23 13:55:00|13994.3|13992.8|14000|13998.5|14000.4|13999.3|13993.7|13992.8|608
1624456800000|2021-06-23 14:00:00|14000.1|13998.6|13993.7|13992.8|14000.7|13999.4|13992.6|13991.7|684
1624457100000|2021-06-23 14:05:00|13993.5|13992.6|13999.3|13998.4|14001.4|14000.1|13993.1|13991.7|596
1624457400000|2021-06-23 14:10:00|13999.5|13998|13998.4|13996.9|14000|13999.1|13995.4|13994.4|475
1624457700000|2021-06-23 14:15:00|13998.3|13997.4|13998.8|13997.9|14001.8|14000.9|13997.5|13996.6|530
1624458000000|2021-06-23 14:20:00|13998.6|13997.7|13997.5|13996.6|14001.1|14000.2|13997.1|13996.2|535
1624458300000|2021-06-23 14:25:00|13997.4|13996.5|13988.7|13987.8|13999|13998.1|13987.6|13986.7|565
1624458600000|2021-06-23 14:30:00|13988.3|13987.4|13985.9|13985|13992|13991.1|13984.7|13983.5|570
1624458900000|2021-06-23 14:35:00|13986.4|13985.5|13980|13979.1|13988.7|13987.8|13978.9|13977.7|549
1624459200000|2021-06-23 14:40:00|13980.1|13979.2|13976|13975.1|13984.1|13983.1|13975.9|13974.8|514
1624459500000|2021-06-23 14:45:00|13975.9|13975|13973.8|13972.9|13978.9|13977.9|13972|13970.8|598
1624459800000|2021-06-23 14:50:00|13973.9|13973|13965.5|13964.6|13975.8|13974.9|13965.4|13964.5|499
1624460100000|2021-06-23 14:55:00|13965.6|13964.7|13967.7|13966.8|13974.4|13973.5|13963.7|13962.8|669
1624460400000|2021-06-23 15:00:00|13968.2|13967.3|13967.3|13966.4|13970|13968.8|13965.3|13964.4|712
1624460700000|2021-06-23 15:05:00|13967.4|13966.5|13964.5|13963.6|13969.6|13968.7|13963.6|13962.3|571
1624461000000|2021-06-23 15:10:00|13964.1|13963.2|13962.9|13962|13966.1|13965.2|13960.6|13959.3|523
1624461300000|2021-06-23 15:15:00|13963.1|13962.2|13962|13961.1|13965.2|13964.3|13961.1|13960.2|475
1624461600000|2021-06-23 15:20:00|13962.1|13961.2|13964.2|13963.3|13967.7|13966.7|13961.6|13960.6|427
1624461900000|2021-06-23 15:25:00|13964.1|13963.2|13963.2|13962.3|13966.8|13965.9|13962.7|13961.8|433
1624462200000|2021-06-23 15:30:00|13963.1|13962.2|13963.9|13963|13966.3|13965.2|13961.6|13960.7|520
1624462500000|2021-06-23 15:35:00|13964|13963.1|13961.1|13960.2|13964.5|13963.2|13958.7|13957.8|465
1624462800000|2021-06-23 15:40:00|13961|13960.1|13969.1|13968.2|13970.8|13969.7|13960.1|13959.2|491
1624463100000|2021-06-23 15:45:00|13969.6|13968.7|13973.2|13972.3|13973.2|13972.3|13966.9|13966|453
1624463400000|2021-06-23 15:50:00|13973.1|13972.2|13977.3|13976.4|13977.4|13976.5|13970.7|13969.8|584
1624463700000|2021-06-23 15:55:00|13977.4|13976.5|13976.7|13975.8|13979.2|13978.3|13975.9|13974.9|447
1624464000000|2021-06-23 16:00:00|13976.6|13975.7|13973.7|13972.8|13976.8|13975.9|13971.5|13970.5|485
1624464300000|2021-06-23 16:05:00|13973.3|13972.4|13971.1|13970.2|13974.1|13973.2|13970.7|13969.6|341
1624464600000|2021-06-23 16:10:00|13970.9|13970|13976.1|13975.2|13976.5|13975.4|13970.9|13970|400
1624464900000|2021-06-23 16:15:00|13976.2|13975.3|13979.9|13979|13980.5|13979.5|13975.2|13974.2|458
1624465200000|2021-06-23 16:20:00|13980|13979.1|13977.4|13975.9|13980|13979.1|13976.6|13975.7|396
1624465500000|2021-06-23 16:25:00|13977.3|13975.8|13979|13978.1|13981.8|13980.3|13976|13975|389
1624465800000|2021-06-23 16:30:00|13979.1|13978.2|13976.3|13975.4|13979.6|13978.4|13975.6|13974.7|386
1624466100000|2021-06-23 16:35:00|13976.2|13975.3|13967.6|13966.7|13976.2|13975.3|13966.5|13965.6|564
1624466400000|2021-06-23 16:40:00|13967.4|13966.5|13968.1|13967.2|13968.9|13968|13964|13963.1|589
1624466700000|2021-06-23 16:45:00|13968.2|13967.3|13967.8|13966.9|13969.9|13969|13965.7|13964.8|445
1624467000000|2021-06-23 16:50:00|13967.9|13967|13967.9|13967|13970.4|13969.4|13967.9|13966.9|356
1624467300000|2021-06-23 16:55:00|13968.1|13967.2|13963.8|13962.9|13968.3|13967.3|13963.4|13962.4|546
1624467600000|2021-06-23 17:00:00|13963.7|13962.8|13962.8|13961.9|13966.2|13965.3|13961.7|13960.8|452
1624467900000|2021-06-23 17:05:00|13962.9|13962|13964.3|13963.4|13965.2|13964.3|13962.5|13961.6|378
1624468200000|2021-06-23 17:10:00|13964.6|13963.7|13964|13963.1|13965|13964.1|13961.9|13961|431
1624468500000|2021-06-23 17:15:00|13963.9|13963|13962.8|13961.9|13964.6|13963.7|13962.7|13961.8|413
1624468800000|2021-06-23 17:20:00|13962.9|13962|13966.3|13965.4|13967.6|13966.3|13962.8|13961.9|349
1624469100000|2021-06-23 17:25:00|13966.2|13965.3|13968.1|13967.2|13968.2|13967.3|13964.8|13963.8|350
1624469400000|2021-06-23 17:30:00|13968|13967.1|13968.2|13967.3|13968.5|13967.5|13966.9|13966|304
1624469700000|2021-06-23 17:35:00|13968.1|13967.2|13969.1|13968.2|13969.3|13968.4|13967.9|13967|268
1624470000000|2021-06-23 17:40:00|13969.2|13968.3|13970.9|13970|13972.9|13971.5|13969|13968.1|323
1624470300000|2021-06-23 17:45:00|13970.7|13969.8|13970.5|13969.6|13972.5|13971.3|13969.9|13969|346
1624470600000|2021-06-23 17:50:00|13970.4|13969.5|13971.2|13970.3|13972|13971.1|13969.8|13968.9|266
1624470900000|2021-06-23 17:55:00|13971.1|13970.2|13970.8|13969.9|13972.1|13971.2|13970.6|13969.7|240
1624471200000|2021-06-23 18:00:00|13971|13970.1|13968.7|13967.8|13971.4|13970.5|13967.1|13966.2|281
1624471500000|2021-06-23 18:05:00|13968.8|13967.9|13968.8|13967.9|13969.3|13968.1|13966.7|13965.8|231
1624471800000|2021-06-23 18:10:00|13969|13968.1|13966|13965.1|13969.1|13968.2|13965.6|13964.7|293
1624472100000|2021-06-23 18:15:00|13965.9|13965|13966.7|13965.8|13966.8|13965.9|13964.7|13963.8|324
1624472400000|2021-06-23 18:20:00|13966.6|13965.7|13966.2|13965.3|13968.2|13967.3|13965|13964.1|299
1624472700000|2021-06-23 18:25:00|13966.3|13965.4|13965|13964.1|13967.6|13966.4|13964.9|13964|301
1624473000000|2021-06-23 18:30:00|13964.8|13963.9|13965.3|13964.4|13967.4|13966.5|13962.2|13961.1|400
1624473300000|2021-06-23 18:35:00|13965.4|13964.5|13965.6|13964.7|13966.4|13965.5|13964.2|13963.3|243
1624473600000|2021-06-23 18:40:00|13965.5|13964.6|13966.4|13965.5|13967.4|13966.5|13965.5|13964.6|291
1624473900000|2021-06-23 18:45:00|13966.3|13965.4|13964.3|13963.4|13967.6|13966.4|13964.1|13963.2|255
1624474200000|2021-06-23 18:50:00|13964.4|13963.5|13963.1|13962.2|13965.8|13964.8|13962.9|13962|290
1624474500000|2021-06-23 18:55:00|13963.3|13962.4|13964.6|13963.7|13965.5|13964.6|13963.2|13962.3|337
1624474800000|2021-06-23 19:00:00|13964.7|13963.8|13964.9|13963.4|13966.3|13965|13964|13962.6|297
1624475100000|2021-06-23 19:05:00|13965|13963.5|13962|13960.5|13965|13963.6|13961.8|13960.3|275
1624475400000|2021-06-23 19:10:00|13962.2|13960.7|13960.3|13958.8|13962.9|13961.8|13960.1|13958.8|291
1624475700000|2021-06-23 19:15:00|13960.2|13958.7|13959.6|13958.1|13961.1|13959.6|13959.1|13957.8|446
1624476000000|2021-06-23 19:20:00|13959.5|13958|13961.8|13960.3|13961.8|13960.3|13958.5|13957.4|401
1624476300000|2021-06-23 19:25:00|13961.7|13960.2|13959.8|13958.9|13961.9|13960.7|13959|13957.6|421
1624476600000|2021-06-23 19:30:00|13959.7|13958.8|13959.3|13957.8|13960.7|13959.2|13957.6|13956.2|357
1624476900000|2021-06-23 19:35:00|13959.2|13957.7|13955.4|13954.5|13959.4|13957.9|13955.2|13954.3|319
1624477200000|2021-06-23 19:40:00|13955.6|13954.7|13956.2|13955.3|13957.2|13956|13954.9|13953.9|342
1624477500000|2021-06-23 19:45:00|13956.1|13955.2|13954.1|13952.6|13957.1|13955.9|13953.1|13951.8|388
1624477800000|2021-06-23 19:50:00|13954|13952.5|13954|13952.5|13954.5|13953.3|13952.1|13951.2|425
1624478100000|2021-06-23 19:55:00|13954.1|13952.6|13959.1|13958.2|13960.6|13959.6|13952.5|13951.2|570
1624478400000|2021-06-23 20:00:00|13959.3|13958.4|13958.3|13956.8|13961.1|13959.7|13957.9|13956.6|422
1624478700000|2021-06-23 20:05:00|13958.4|13956.9|13959.4|13957.9|13960.3|13959|13958.2|13956.7|246
1624479000000|2021-06-23 20:10:00|13959.3|13957.8|13958.6|13957.1|13959.6|13958.1|13957.5|13956|203
1624479300000|2021-06-23 20:15:00|13958.5|13957|13959.3|13957.8|13959.6|13958.1|13957.7|13956.2|238
1624479600000|2021-06-23 20:20:00|13959.4|13957.9|13961.2|13960.3|13961.4|13960.4|13959.3|13957.8|361
1624479900000|2021-06-23 20:25:00|13961|13960.1|13963.4|13961.9|13963.6|13962.1|13961|13959.7|193
1624480200000|2021-06-23 20:30:00|13963.5|13962|13962.4|13960.9|13963.5|13962.3|13961.8|13960.4|140
1624480500000|2021-06-23 20:35:00|13962.3|13960.8|13962.3|13960.8|13962.6|13961.1|13962|13960.7|102
1624480800000|2021-06-23 20:40:00|13962.4|13960.9|13966.3|13964.8|13966.4|13964.9|13961.9|13960.7|166
1624481100000|2021-06-23 20:45:00|13966.4|13964.9|13963|13961.5|13966.9|13965.4|13962.8|13961.3|224
1624481400000|2021-06-23 20:50:00|13962.9|13961.4|13963.8|13962.3|13964.5|13963|13962.7|13961.2|310
1624481700000|2021-06-23 20:55:00|13963.7|13962.2|13968.3|13959|13970.9|13963.4|13962.1|13957.9|425
1624482000000|2021-06-23 21:00:00|13967.5|13959.8|13973.2|13962.2|13973.6|13962.6|13967.5|13958|50
1624482300000|2021-06-23 21:05:00|13973.6|13962.6|13972.5|13961.5|13975.6|13964.6|13971.4|13960.4|105
1624482600000|2021-06-23 21:10:00|13972.6|13961.6|13971.4|13960.4|13979.3|13968.3|13967.4|13956.4|185
1624482900000|2021-06-23 21:15:00|13974.2|13963.2|13972.8|13961.8|13977.6|13966.6|13968.9|13957.9|247
1624483200000|2021-06-23 21:20:00|13972.6|13961.6|13972.7|13961.7|13974.8|13963.8|13969|13958|193
1624483500000|2021-06-23 21:25:00|13972.4|13961.4|13972.6|13961.6|13974.9|13963.9|13970.3|13959.3|178
1624483800000|2021-06-23 21:30:00|13974.2|13963.2|13970.5|13959.5|13974.2|13963.2|13967.9|13958.6|211
1624484100000|2021-06-23 21:35:00|13970.2|13959.2|13967.5|13960.6|13971.9|13961|13966.2|13957.5|225
1624484400000|2021-06-23 21:40:00|13967.7|13960.3|13966.6|13956.4|13970.4|13961.6|13964.5|13954.8|269
1624484700000|2021-06-23 21:45:00|13965.9|13956.3|13966.1|13961.8|13972.1|13964|13964.3|13956.2|214
1624485000000|2021-06-23 21:50:00|13966.2|13961.5|13965.9|13961|13970.1|13964.3|13963.9|13957.6|168
1624485300000|2021-06-23 21:55:00|13965.2|13961.5|13966.3|13960|13969.8|13961.9|13964.9|13958.4|191
1624485600000|2021-06-23 22:00:00|13966.8|13960.2|13969|13964.4|13972.3|13966.6|13965.9|13959.1|470
1624485900000|2021-06-23 22:05:00|13968.8|13964.5|13969|13966.6|13971.3|13967.4|13967.4|13964.2|241
1624486200000|2021-06-23 22:10:00|13968.8|13966.8|13968.4|13966.1|13969.6|13967.4|13967.8|13965.8|230
1624486500000|2021-06-23 22:15:00|13968.1|13966.2|13966.8|13964.3|13969.2|13967|13966|13963.8|242
1624486800000|2021-06-23 22:20:00|13966.6|13964.6|13968.3|13966.8|13969.5|13966.8|13966.1|13964|301
1624487100000|2021-06-23 22:25:00|13968.1|13966.6|13967.4|13965.9|13968.8|13966.8|13967.2|13965|174
1624487400000|2021-06-23 22:30:00|13968.1|13966.6|13967.8|13966.3|13969.6|13967.7|13967.5|13965.8|247
1624487700000|2021-06-23 22:35:00|13967.7|13966.2|13965.8|13964.3|13968.8|13966.5|13965.6|13963.7|255
1624488000000|2021-06-23 22:40:00|13965.7|13964.2|13965.2|13963.7|13966.9|13964.5|13964.8|13962.7|216
1624488300000|2021-06-23 22:45:00|13965.3|13963.8|13965.5|13964|13966.9|13964.4|13964.9|13963|216
1624488600000|2021-06-23 22:50:00|13965.6|13964.1|13966.2|13964.7|13967.3|13965.3|13965.6|13963.8|192
1624488900000|2021-06-23 22:55:00|13966.5|13964.4|13967.9|13965.4|13968.6|13966.3|13966.2|13964.3|249
1624489200000|2021-06-23 23:00:00|13967.4|13965.9|13965.6|13964.1|13967.8|13966.3|13965|13963.7|158
1624489500000|2021-06-23 23:05:00|13965.7|13964.2|13966.3|13964.8|13967.6|13965.4|13965.4|13963.9|125
1624489800000|2021-06-23 23:10:00|13966.4|13964.9|13964.6|13963.1|13966.4|13964.9|13964.4|13962.9|222
1624490100000|2021-06-23 23:15:00|13964.5|13963|13966.6|13965.1|13966.9|13965.4|13963|13961.5|193
1624490400000|2021-06-23 23:20:00|13966.5|13965|13965.7|13964.2|13966.8|13965.3|13965.1|13963.6|143
1624490700000|2021-06-23 23:25:00|13965.6|13964.1|13965.3|13963.8|13965.8|13964.3|13965.2|13963.7|140
1624491000000|2021-06-23 23:30:00|13965.4|13963.9|13964.6|13963.1|13965.5|13964|13964.1|13962.6|181
1624491300000|2021-06-23 23:35:00|13964.5|13963|13964.3|13962.8|13964.6|13963.1|13962.3|13960.8|264
1624491600000|2021-06-23 23:40:00|13964.2|13962.7|13965.6|13964.1|13965.7|13964.2|13964.1|13962.6|129
1624491900000|2021-06-23 23:45:00|13965.5|13964|13968.9|13967.4|13969|13967.5|13965.3|13963.8|177
1624492200000|2021-06-23 23:50:00|13968.8|13967.3|13966.5|13965|13969.9|13968.4|13966.4|13964.9|187
1624492500000|2021-06-23 23:55:00|13966.6|13965.1|13967.7|13966.2|13968.6|13967.1|13966.4|13964.9|179
1624492800000|2021-06-24 00:00:00|13967.5|13966|13968.4|13966.9|13968.7|13967.5|13966.1|13964.7|423
1624493100000|2021-06-24 00:05:00|13968.3|13966.8|13965.6|13964.1|13968.9|13967.4|13964.9|13963.6|383
1624493400000|2021-06-24 00:10:00|13965.7|13964.2|13965.3|13963.8|13966.5|13965.1|13961.4|13959.9|355
1624493700000|2021-06-24 00:15:00|13965.7|13964.8|13967.4|13966.5|13967.9|13966.5|13964.6|13963.5|308
1624494000000|2021-06-24 00:20:00|13967.5|13966.6|13967.7|13966.2|13969.2|13968|13966.4|13964.9|324
1624494300000|2021-06-24 00:25:00|13967.9|13966.4|13965.3|13963.8|13968.3|13966.9|13964.2|13963.1|318
1624494600000|2021-06-24 00:30:00|13965.4|13964.5|13964|13963.1|13965.5|13964.6|13963.1|13961.8|256
1624494900000|2021-06-24 00:35:00|13964.1|13963.2|13961.6|13960.1|13964.2|13963.3|13960.7|13959.6|374
1624495200000|2021-06-24 00:40:00|13961.7|13960.8|13961.4|13960.5|13962.7|13961.6|13960.6|13959.6|285
1624495500000|2021-06-24 00:45:00|13961.2|13960.3|13962.9|13962|13963.5|13962.5|13960.2|13958.9|300
1624495800000|2021-06-24 00:50:00|13962.8|13961.9|13964.2|13962.7|13964.6|13963.5|13960.9|13959.8|566
1624496100000|2021-06-24 00:55:00|13964.6|13963.1|13963.2|13962.3|13965.7|13964.2|13959.1|13958|493
1624496400000|2021-06-24 01:00:00|13963.1|13962.2|13962.6|13961.1|13963.9|13962.5|13960.6|13959.7|627
1624496700000|2021-06-24 01:05:00|13962.4|13960.9|13961.3|13959.8|13963.5|13962.2|13960.6|13959.4|428
1624497000000|2021-06-24 01:10:00|13961.2|13959.7|13954.4|13952.9|13962.5|13961.2|13954.3|13952.8|399
1624497300000|2021-06-24 01:15:00|13954.3|13952.8|13957.1|13955.6|13957.4|13956|13954.1|13952.6|338
1624497600000|2021-06-24 01:20:00|13957.2|13955.7|13958.1|13956.6|13959.4|13958.1|13956.2|13954.7|358
1624497900000|2021-06-24 01:25:00|13958|13956.5|13957.3|13955.8|13959.4|13958.2|13955.7|13954.5|467
1624498200000|2021-06-24 01:30:00|13957.5|13956|13952.6|13951.1|13957.9|13956.4|13951.8|13950.6|566
1624498500000|2021-06-24 01:35:00|13952.5|13951|13955|13954.1|13956.3|13954.8|13952.2|13950.7|483
1624498800000|2021-06-24 01:40:00|13955.1|13954.2|13958.3|13957.4|13958.9|13957.8|13953.2|13952.1|381
1624499100000|2021-06-24 01:45:00|13958.6|13957.1|13962.1|13960.6|13962.2|13960.7|13958.2|13957|408
1624499400000|2021-06-24 01:50:00|13961.5|13960.2|13964.5|13963.6|13965.8|13964.5|13960.4|13959.2|431
1624499700000|2021-06-24 01:55:00|13964.8|13963.3|13965.6|13964.1|13966.9|13965.5|13964.5|13963.3|415
1624500000000|2021-06-24 02:00:00|13965.5|13964|13966.9|13965.4|13967.5|13966|13965|13963.8|464
1624500300000|2021-06-24 02:05:00|13966.8|13965.3|13965.1|13963.6|13967.8|13966.3|13963|13961.8|479
1624500600000|2021-06-24 02:10:00|13965|13963.5|13963.9|13962.4|13965.1|13963.6|13962.5|13961.4|380
1624500900000|2021-06-24 02:15:00|13963.8|13962.3|13962.6|13961.1|13964.3|13963|13962|13960.8|326
1624501200000|2021-06-24 02:20:00|13962.5|13961|13962.2|13961.3|13962.9|13961.6|13961|13959.7|335
1624501500000|2021-06-24 02:25:00|13962.3|13961.4|13964.3|13962.8|13964.6|13963.4|13961.8|13960.5|281
1624501800000|2021-06-24 02:30:00|13964.4|13962.9|13961|13960.1|13965.2|13963.7|13961|13959.9|404
1624502100000|2021-06-24 02:35:00|13961.1|13960.2|13961.8|13960.9|13963.6|13962.5|13961.1|13959.9|408
1624502400000|2021-06-24 02:40:00|13961.7|13960.8|13963.1|13961.6|13964.2|13962.9|13961.1|13959.8|426
1624502700000|2021-06-24 02:45:00|13963.2|13961.7|13960.5|13959|13963.8|13962.5|13960.5|13959|335
1624503000000|2021-06-24 02:50:00|13960.7|13959.2|13961.2|13959.7|13962|13960.5|13959.6|13958.1|396
1624503300000|2021-06-24 02:55:00|13961.4|13959.9|13962.3|13960.8|13963.2|13961.7|13961|13959.7|322
1624503600000|2021-06-24 03:00:00|13962.4|13960.9|13962.3|13960.8|13963.5|13962.1|13962.1|13960.6|203
1624503900000|2021-06-24 03:05:00|13962.1|13961.2|13963.1|13961.6|13963.7|13962.2|13961.3|13959.9|258
1624504200000|2021-06-24 03:10:00|13962.7|13961.2|13961.4|13959.9|13962.7|13961.2|13960.3|13959.2|299
1624504500000|2021-06-24 03:15:00|13961.3|13959.8|13961.2|13959.7|13961.9|13960.6|13959.9|13958.6|263
1624504800000|2021-06-24 03:20:00|13961.3|13959.8|13960.6|13959.1|13961.6|13960.4|13959.9|13958.5|194
1624505100000|2021-06-24 03:25:00|13960.5|13959|13960.5|13959|13961.6|13960.5|13960.1|13958.6|160
1624505400000|2021-06-24 03:30:00|13960.4|13958.9|13960.4|13958.9|13960.8|13959.6|13960|13958.5|158
1624505700000|2021-06-24 03:35:00|13960.5|13959|13960.3|13958.8|13960.7|13959.4|13959.8|13958.6|128
1624506000000|2021-06-24 03:40:00|13960.4|13958.9|13959.3|13957.8|13961.7|13960.4|13959.3|13957.8|130
1624506300000|2021-06-24 03:45:00|13959.4|13957.9|13956.5|13955|13959.4|13957.9|13954|13952.5|243
1624506600000|2021-06-24 03:50:00|13956.4|13954.9|13955.2|13953.7|13957.5|13956|13954.9|13953.4|201
1624506900000|2021-06-24 03:55:00|13955.1|13953.6|13956.3|13954.8|13956.5|13955|13954.3|13952.9|199
1624507200000|2021-06-24 04:00:00|13956.2|13954.7|13958.6|13957.1|13958.7|13957.5|13955.8|13954.3|236
1624507500000|2021-06-24 04:05:00|13958.5|13957.6|13959.6|13958.1|13959.7|13958.5|13958.2|13956.9|144
1624507800000|2021-06-24 04:10:00|13959.5|13958|13960.5|13959|13960.6|13959.1|13958.1|13956.9|125
1624508100000|2021-06-24 04:15:00|13960.4|13958.9|13961.2|13960.3|13961.7|13960.4|13959.6|13958.4|148
1624508400000|2021-06-24 04:20:00|13961.3|13960.4|13960.3|13958.8|13961.3|13960.4|13959.9|13958.4|165
1624508700000|2021-06-24 04:25:00|13960.4|13958.9|13960.2|13959.3|13960.7|13959.5|13959.6|13958.5|131
1624509000000|2021-06-24 04:30:00|13960.3|13959.4|13960.9|13959.4|13961.3|13960.3|13959.9|13958.7|205
1624509300000|2021-06-24 04:35:00|13961|13959.5|13962.3|13960.8|13962.4|13961.3|13960.5|13959.4|225
1624509600000|2021-06-24 04:40:00|13962.4|13960.9|13961.3|13960.4|13962.8|13961.7|13960.9|13959.8|192
1624509900000|2021-06-24 04:45:00|13961.2|13960.3|13961.6|13960.1|13962.8|13961.6|13961.1|13959.9|189
1624510200000|2021-06-24 04:50:00|13961.7|13960.2|13962.5|13961|13963|13961.7|13961|13959.9|207
1624510500000|2021-06-24 04:55:00|13962.6|13961.1|13960.5|13959.6|13962.8|13961.5|13960.2|13959.2|222
1624510800000|2021-06-24 05:00:00|13960.7|13959.2|13959.8|13958.3|13960.8|13959.7|13958|13956.9|238
1624511100000|2021-06-24 05:05:00|13959.7|13958.2|13959.3|13958.4|13959.8|13958.4|13957.8|13956.7|197
1624511400000|2021-06-24 05:10:00|13959.2|13958.3|13960.3|13958.8|13960.9|13959.7|13957.9|13956.6|243
1624511700000|2021-06-24 05:15:00|13960.5|13959|13958.7|13957.2|13961.3|13960.1|13958|13956.8|243
1624512000000|2021-06-24 05:20:00|13958.6|13957.1|13958.9|13958|13959.7|13958.6|13958.3|13957.1|170
1624512300000|2021-06-24 05:25:00|13959|13958.1|13958.4|13956.9|13960.6|13959.7|13958|13956.7|242
1624512600000|2021-06-24 05:30:00|13958.3|13956.8|13955.8|13954.3|13958.3|13956.8|13954.6|13953.7|384
1624512900000|2021-06-24 05:35:00|13955.6|13954.1|13957.7|13956.2|13958.6|13957.2|13955.6|13954.1|295
1624513200000|2021-06-24 05:40:00|13957.6|13956.1|13959.5|13958|13959.5|13958|13956.6|13955.1|304
1624513500000|2021-06-24 05:45:00|13959.4|13957.9|13956.7|13955.2|13959.6|13958.1|13956.4|13955|325
1624513800000|2021-06-24 05:50:00|13956.5|13955|13959.2|13957.7|13960.2|13959.3|13956.2|13954.7|292
1624514100000|2021-06-24 05:55:00|13959.1|13957.6|13957.6|13956.1|13962.6|13961.5|13957.3|13956|449
1624514400000|2021-06-24 06:00:00|13957.1|13955.6|13953.8|13952.9|13957.1|13955.6|13949.2|13947.7|561
1624514700000|2021-06-24 06:05:00|13954.1|13952.6|13958.2|13956.7|13959.2|13957.7|13952.3|13951.4|505
1624515000000|2021-06-24 06:10:00|13957.9|13957|13963.8|13962.3|13964.9|13963.8|13957.9|13956.9|590
1624515300000|2021-06-24 06:15:00|13963.7|13962.2|13969.7|13968.8|13969.9|13968.9|13962.1|13960.9|513
1624515600000|2021-06-24 06:20:00|13969.6|13968.7|13973.3|13972.4|13974.8|13973.7|13968.1|13967.2|644
1624515900000|2021-06-24 06:25:00|13973.4|13972.5|13966.8|13965.9|13973.9|13973|13966|13964.9|537
1624516200000|2021-06-24 06:30:00|13967|13965.5|13963.2|13961.7|13972.9|13971.7|13961.8|13960.9|486
1624516500000|2021-06-24 06:35:00|13963.3|13961.8|13958.3|13957.4|13965.7|13964.6|13957.8|13956.9|459
1624516800000|2021-06-24 06:40:00|13958.1|13957.2|13962.3|13961.4|13964|13963|13957.8|13956.9|444
1624517100000|2021-06-24 06:45:00|13961.8|13960.9|13959.1|13958.2|13962.4|13961.3|13954.2|13953.3|464
1624517400000|2021-06-24 06:50:00|13958.8|13957.3|13962.2|13960.7|13962.2|13961|13956.8|13955.7|434
1624517700000|2021-06-24 06:55:00|13962.3|13961.4|13960.4|13959.5|13964.9|13964|13959.1|13958.2|519
1624518000000|2021-06-24 07:00:00|13960.5|13959.6|13969|13967.5|13970.7|13969.5|13954.4|13952.9|672
1624518300000|2021-06-24 07:05:00|13968.9|13967.4|13967.7|13966.8|13970.6|13969.5|13964.1|13963.2|657
1624518600000|2021-06-24 07:10:00|13967.6|13966.7|13967|13965.5|13968.5|13967.2|13964.8|13963.7|561
1624518900000|2021-06-24 07:15:00|13966.9|13965.4|13961.8|13960.9|13967.7|13966.8|13957.3|13956.2|569
1624519200000|2021-06-24 07:20:00|13961.7|13960.8|13964|13963.1|13964.2|13963.1|13956.7|13955.6|542
1624519500000|2021-06-24 07:25:00|13964.3|13962.8|13960.1|13958.6|13966.1|13965.1|13959.9|13958.6|497
1624519800000|2021-06-24 07:30:00|13959.9|13959|13953|13952.1|13960.4|13959.1|13952.3|13951.2|597
1624520100000|2021-06-24 07:35:00|13953.3|13951.8|13956|13954.5|13957.3|13956.3|13952.7|13951.7|580
1624520400000|2021-06-24 07:40:00|13956.1|13954.6|13956.5|13955|13961.2|13959.7|13953.5|13952.3|611
1624520700000|2021-06-24 07:45:00|13956.7|13955.2|13956.1|13955.2|13957.7|13956.8|13954.6|13953.2|622
1624521000000|2021-06-24 07:50:00|13956|13955.1|13955|13954.1|13960.5|13959.4|13954.1|13952.6|619
1624521300000|2021-06-24 07:55:00|13954.8|13953.9|13957.1|13956.2|13959.4|13958.5|13954.5|13953.4|442
1624521600000|2021-06-24 08:00:00|13957|13956.1|13964.2|13962.7|13964.3|13963.4|13956.8|13955.7|628
1624521900000|2021-06-24 08:05:00|13964.4|13962.9|13966.3|13965.4|13969.9|13968.6|13964.1|13962.9|613
1624522200000|2021-06-24 08:10:00|13966.5|13965.6|13970|13968.5|13972|13971|13965.4|13964.5|542
1624522500000|2021-06-24 08:15:00|13969.9|13968.4|13984|13983.1|13984.7|13983.5|13969.2|13968.2|559
1624522800000|2021-06-24 08:20:00|13983.9|13983|13987.2|13985.7|13987.3|13985.8|13981.6|13980.5|603
1624523100000|2021-06-24 08:25:00|13987.3|13985.8|13983.8|13982.3|13987.3|13985.8|13979.9|13978.8|565
1624523400000|2021-06-24 08:30:00|13983.9|13982.4|13978.1|13977.2|13984.6|13983.7|13977.1|13976.1|635
1624523700000|2021-06-24 08:35:00|13978.2|13977.3|13975.6|13974.1|13980|13979|13975.3|13974.1|508
1624524000000|2021-06-24 08:40:00|13975|13973.5|13975.9|13974.4|13976.9|13976|13972.4|13971.4|502
1624524300000|2021-06-24 08:45:00|13976|13974.5|13975.1|13973.6|13977|13975.9|13973.5|13972.3|397
1624524600000|2021-06-24 08:50:00|13976|13975.1|13975.2|13973.7|13979.3|13978.2|13974.2|13973.3|498
1624524900000|2021-06-24 08:55:00|13975.1|13973.6|13971.1|13969.6|13975.6|13974.5|13968.5|13967.2|439
1624525200000|2021-06-24 09:00:00|13971|13969.5|13971.5|13970.6|13973.2|13972.1|13969.7|13968.2|489
1624525500000|2021-06-24 09:05:00|13971.9|13970.4|13970|13968.5|13972.8|13971.7|13968.9|13967.7|406
1624525800000|2021-06-24 09:10:00|13970.1|13968.6|13965.8|13964.3|13970.1|13968.9|13963.4|13962.5|434
1624526100000|2021-06-24 09:15:00|13965.6|13964.1|13972|13970.5|13972.2|13971|13964|13963|501
1624526400000|2021-06-24 09:20:00|13971.8|13970.3|13969.3|13968.4|13974.8|13973.6|13968.6|13967.4|592
1624526700000|2021-06-24 09:25:00|13969.5|13968.6|13963.7|13962.2|13969.5|13968.6|13963.6|13962.2|473
1624527000000|2021-06-24 09:30:00|13963.9|13962.4|13953.5|13952.6|13963.9|13962.4|13952.4|13951.5|531
1624527300000|2021-06-24 09:35:00|13953.6|13952.7|13956.2|13954.7|13956.4|13955.3|13950.1|13949.2|503
1624527600000|2021-06-24 09:40:00|13955.9|13955|13960.9|13960|13961.2|13960.2|13955.9|13954.7|534
1624527900000|2021-06-24 09:45:00|13960.7|13959.8|13963.9|13962.4|13964.5|13963.2|13958.4|13957.2|576
1624528200000|2021-06-24 09:50:00|13964|13962.5|13965.6|13964.7|13967.2|13965.9|13960.5|13959.5|504
1624528500000|2021-06-24 09:55:00|13965.7|13964.8|13963.2|13961.7|13967.5|13966.2|13961.3|13960.4|506
1624528800000|2021-06-24 10:00:00|13963.1|13961.6|13962.6|13961.7|13966|13964.8|13962.3|13961.3|405
1624529100000|2021-06-24 10:05:00|13962.7|13961.8|13956.9|13955.4|13964.3|13963.1|13955.1|13953.8|494
1624529400000|2021-06-24 10:10:00|13956.8|13955.3|13964.4|13962.9|13965.2|13963.9|13955.4|13954.3|457
1624529700000|2021-06-24 10:15:00|13964.5|13963|13965.7|13964.8|13969.9|13968.4|13963.6|13962.5|550
1624530000000|2021-06-24 10:20:00|13965.9|13965|13971.8|13970.9|13972.1|13971|13964.4|13963.3|498
1624530300000|2021-06-24 10:25:00|13971.7|13970.8|13972.5|13971.6|13975.2|13974.1|13971.7|13970.6|450
1624530600000|2021-06-24 10:30:00|13972.8|13971.3|13975.6|13974.7|13976|13974.7|13969.9|13968.9|559
1624530900000|2021-06-24 10:35:00|13975.5|13974.6|13978.2|13976.7|13979.4|13978.3|13973.7|13972.7|498
1624531200000|2021-06-24 10:40:00|13978.3|13976.8|13973.2|13971.7|13978.3|13977|13972|13971.1|377
1624531500000|2021-06-24 10:45:00|13973.1|13971.6|13980|13979.1|13983.1|13981.8|13972.3|13971.2|417
1624531800000|2021-06-24 10:50:00|13980.9|13980|13978.8|13977.3|13981.3|13980|13976.8|13975.8|409
1624532100000|2021-06-24 10:55:00|13978.3|13976.8|13977|13966|13979.2|13977|13969|13964|691
1624532400000|2021-06-24 11:00:00|13976.5|13965.5|13915.8|13914.3|13987.4|13980.2|13915.2|13913.7|1250
1624532700000|2021-06-24 11:05:00|13915.5|13914|13925.6|13924.1|13925.8|13924.3|13906.7|13905.2|982
1624533000000|2021-06-24 11:10:00|13924.8|13923.3|13925.7|13924.2|13926.6|13925.3|13909.1|13907.6|775
1624533300000|2021-06-24 11:15:00|13926.2|13924.7|13926.9|13925.4|13928.6|13927.1|13921.2|13920.1|628
1624533600000|2021-06-24 11:20:00|13927|13925.5|13924.4|13922.9|13930.5|13929.2|13920.1|13918.6|640
1624533900000|2021-06-24 11:25:00|13924|13923.1|13922.8|13921.3|13925.5|13924|13919.1|13917.8|579
1624534200000|2021-06-24 11:30:00|13922.9|13921.4|13913.3|13912.4|13923.5|13922.3|13908.5|13907.6|692
1624534500000|2021-06-24 11:35:00|13913.2|13912.3|13910.4|13909.5|13914.3|13913|13905.6|13904.1|569
1624534800000|2021-06-24 11:40:00|13910.3|13909.4|13917.2|13915.7|13918.2|13916.8|13909.7|13908.5|627
1624535100000|2021-06-24 11:45:00|13917.3|13915.8|13915.7|13914.8|13918.7|13917.4|13910.2|13909.3|606
1624535400000|2021-06-24 11:50:00|13915.6|13914.7|13916.6|13915.7|13917.4|13916.2|13910.3|13909.4|541
1624535700000|2021-06-24 11:55:00|13916.5|13915.6|13912.3|13910.8|13916.7|13915.6|13910.4|13908.9|635
1624536000000|2021-06-24 12:00:00|13911.3|13909.8|13892.3|13891.4|13912|13910.6|13891.2|13889.8|835
1624536300000|2021-06-24 12:05:00|13892.9|13891.9|13901.7|13900.8|13902|13900.9|13891.8|13890.7|543
1624536600000|2021-06-24 12:10:00|13902.1|13900.6|13897.3|13895.8|13905.8|13904.6|13896.2|13895.1|602
1624536900000|2021-06-24 12:15:00|13897.2|13895.7|13901.4|13900.5|13905.7|13904.8|13896.4|13895.5|568
1624537200000|2021-06-24 12:20:00|13901.5|13900.6|13908.1|13907.2|13908.8|13907.8|13896.7|13895.2|655
1624537500000|2021-06-24 12:25:00|13908.2|13907.3|13912|13907.6|13912.3|13910.1|13904.2|13902.7|511
1624537800000|2021-06-24 12:30:00|13912.1|13907.8|13915.6|13914.1|13920.6|13919.1|13910.5|13906.3|883
1624538100000|2021-06-24 12:35:00|13915.4|13914.5|13919.3|13918.4|13922|13920.9|13915|13913.7|800
1624538400000|2021-06-24 12:40:00|13919.5|13918.6|13914.1|13913.2|13923.3|13922.3|13913.8|13912.5|669
1624538700000|2021-06-24 12:45:00|13914.3|13913.4|13917|13916.1|13917.3|13916.2|13911.1|13910.2|621
1624539000000|2021-06-24 12:50:00|13917.1|13916.2|13920.8|13919.9|13926.1|13925.2|13916.9|13915.7|670
1624539300000|2021-06-24 12:55:00|13920.7|13919.8|13927.8|13926.9|13930.6|13929.4|13920.2|13919.1|611
1624539600000|2021-06-24 13:00:00|13927.7|13926.8|13923.4|13922.5|13928.1|13927.2|13921.6|13920.5|621
1624539900000|2021-06-24 13:05:00|13924|13922.7|13920.9|13920|13925.4|13924.4|13919.6|13918.7|565
1624540200000|2021-06-24 13:10:00|13921.6|13920.7|13920.9|13920|13924.3|13923.2|13918.5|13917.5|518
1624540500000|2021-06-24 13:15:00|13921|13920.1|13923.3|13922.4|13927.1|13925.9|13920.1|13919.2|499
1624540800000|2021-06-24 13:20:00|13923.7|13922.8|13919.9|13919|13926.8|13925.7|13918|13917.1|576
1624541100000|2021-06-24 13:25:00|13920|13919.1|13915.9|13915|13920|13919.1|13915|13914.1|542
1624541400000|2021-06-24 13:30:00|13915.5|13914.6|13914.8|13913.9|13917.5|13916.5|13911.8|13910.9|695
1624541700000|2021-06-24 13:35:00|13915|13914.1|13918.4|13917.5|13919|13918.1|13914.4|13913.3|597
1624542000000|2021-06-24 13:40:00|13918.7|13917.2|13926|13925.1|13931.1|13929.7|13918.3|13917.1|668
1624542300000|2021-06-24 13:45:00|13925.9|13925|13921.2|13920.3|13928.2|13927.3|13918.3|13917.3|668
1624542600000|2021-06-24 13:50:00|13921.4|13920.5|13921.2|13920.3|13924.1|13923|13916.6|13915.7|850
1624542900000|2021-06-24 13:55:00|13921.4|13920.5|13927.5|13926.6|13928|13927.1|13921.2|13919.8|886
1624543200000|2021-06-24 14:00:00|13927.7|13926.8|13928.7|13927.8|13929|13928.1|13922.5|13921.6|853
1624543500000|2021-06-24 14:05:00|13928.8|13927.9|13923.7|13922.8|13930.3|13929.4|13922.9|13922|838
1624543800000|2021-06-24 14:10:00|13923.8|13922.9|13921.9|13921|13924.1|13923.1|13920|13918.9|810
1624544100000|2021-06-24 14:15:00|13922|13921.1|13925.7|13924.8|13927|13925.9|13920.6|13919.7|697
1624544400000|2021-06-24 14:20:00|13925.3|13924.4|13920.8|13919.9|13927.1|13926|13920.4|13919.2|629
1624544700000|2021-06-24 14:25:00|13920.7|13919.8|13919|13918.1|13921.1|13920.2|13917.1|13916|605
1624545000000|2021-06-24 14:30:00|13918.9|13918|13908.1|13907.2|13919.8|13918.5|13905.7|13904.5|808
1624545300000|2021-06-24 14:35:00|13908.2|13907.3|13907.9|13906.4|13911.3|13910.4|13906.9|13905.8|828
1624545600000|2021-06-24 14:40:00|13908|13906.5|13905.8|13904.9|13909.4|13908.4|13905.4|13904.4|831
1624545900000|2021-06-24 14:45:00|13905.9|13905|13895.6|13894.7|13907.1|13906|13894.6|13893.2|872
1624546200000|2021-06-24 14:50:00|13895.7|13894.8|13893.4|13892.5|13899|13897.7|13889.9|13889|1132
1624546500000|2021-06-24 14:55:00|13893.3|13892.4|13894.3|13892.8|13898.3|13896.8|13890.2|13889.3|1163
1624546800000|2021-06-24 15:00:00|13894.5|13893.6|13901.4|13899.9|13904.7|13903.8|13894.2|13893.3|966
1624547100000|2021-06-24 15:05:00|13901.5|13900|13908.3|13906.8|13911.4|13909.9|13901.2|13899.8|1081
1624547400000|2021-06-24 15:10:00|13908.4|13906.9|13906.5|13905|13909.1|13907.6|13904.9|13903.6|729
1624547700000|2021-06-24 15:15:00|13906.3|13904.8|13897.6|13896.1|13906.3|13904.8|13896.8|13895.9|727
1624548000000|2021-06-24 15:20:00|13897.5|13896|13901.4|13900.5|13902.3|13901.1|13896.2|13895.3|824
1624548300000|2021-06-24 15:25:00|13901.8|13900.9|13903.3|13901.8|13904.7|13903.3|13897.7|13896.2|844
1624548600000|2021-06-24 15:30:00|13903.2|13901.7|13908.5|13907|13909.7|13908.3|13903|13901.7|851
1624548900000|2021-06-24 15:35:00|13908.1|13907.2|13909.1|13908.2|13909.7|13908.4|13906.5|13905.5|577
1624549200000|2021-06-24 15:40:00|13909|13908.1|13913.2|13912.3|13913.7|13912.7|13908.3|13907.4|726
1624549500000|2021-06-24 15:45:00|13913.1|13912.2|13910.3|13908.8|13915.2|13913.8|13909.9|13908.7|634
1624549800000|2021-06-24 15:50:00|13910.4|13908.9|13904.2|13903.3|13910.8|13909.9|13904.2|13903|539
1624550100000|2021-06-24 15:55:00|13904.3|13903.4|13907.5|13906|13907.5|13906|13904.3|13903.4|630
1624550400000|2021-06-24 16:00:00|13907.4|13905.9|13906.1|13905.2|13907.9|13907|13904.7|13903.3|504
1624550700000|2021-06-24 16:05:00|13906.2|13905.3|13908.5|13907|13908.5|13907.4|13904.8|13903.3|496
1624551000000|2021-06-24 16:10:00|13908.4|13906.9|13907.1|13906.2|13908.7|13907.7|13905.1|13904|436
1624551300000|2021-06-24 16:15:00|13907|13906.1|13912.7|13911.8|13914.2|13913.1|13904.9|13903.9|542
1624551600000|2021-06-24 16:20:00|13912.9|13912|13913.8|13912.9|13914.5|13913.1|13911.3|13910.1|514
1624551900000|2021-06-24 16:25:00|13913.7|13912.8|13915.9|13914.4|13916.2|13915.3|13913.3|13912|532
1624552200000|2021-06-24 16:30:00|13915.8|13914.3|13916|13915.1|13917.7|13916.4|13914.2|13913.2|543
1624552500000|2021-06-24 16:35:00|13916.1|13915.2|13917.1|13916.2|13919.2|13918.1|13915|13914|583
1624552800000|2021-06-24 16:40:00|13917|13916.1|13922.7|13921.2|13923.3|13921.9|13917|13916|516
1624553100000|2021-06-24 16:45:00|13922.6|13921.1|13922.2|13920.7|13923.7|13922.6|13919|13918.1|771
1624553400000|2021-06-24 16:50:00|13922.1|13920.6|13920.3|13918.8|13922.9|13921.8|13920|13918.8|647
1624553700000|2021-06-24 16:55:00|13920.4|13918.9|13916.9|13915.4|13920.7|13919.8|13916.2|13915.3|627
1624554000000|2021-06-24 17:00:00|13916.8|13915.3|13921.9|13921|13922.5|13921.3|13916.2|13915.3|603
1624554300000|2021-06-24 17:05:00|13922.1|13921.2|13920.2|13919.3|13922.7|13921.7|13919.9|13919|503
1624554600000|2021-06-24 17:10:00|13920.3|13919.4|13921.7|13920.8|13922.3|13921.2|13919|13918.1|410
1624554900000|2021-06-24 17:15:00|13921.6|13920.7|13921|13920.1|13922.4|13921.5|13920.8|13919.7|335
1624555200000|2021-06-24 17:20:00|13921.1|13920.2|13920.1|13918.6|13921.7|13920.6|13919.6|13918.3|418
1624555500000|2021-06-24 17:25:00|13920|13918.5|13919.5|13918|13921.9|13920.9|13918.6|13917.7|435
1624555800000|2021-06-24 17:30:00|13919.2|13918.3|13919.9|13919|13920.2|13919.3|13918.2|13917.3|438
1624556100000|2021-06-24 17:35:00|13919.8|13918.9|13915.8|13914.9|13920|13919.1|13915.5|13914.2|441
1624556400000|2021-06-24 17:40:00|13915.7|13914.8|13918.1|13917.2|13919.2|13918.1|13915.7|13914.8|344
1624556700000|2021-06-24 17:45:00|13918.2|13917.3|13921.6|13920.7|13922.1|13921.2|13917.5|13916.6|432
1624557000000|2021-06-24 17:50:00|13921.7|13920.8|13921.3|13920.4|13922.6|13921.4|13919.6|13918.6|428
1624557300000|2021-06-24 17:55:00|13921.2|13920.3|13920.5|13919.6|13921.9|13921|13918.9|13918|439
1624557600000|2021-06-24 18:00:00|13920.8|13919.3|13929.4|13927.9|13931.2|13930.3|13920.2|13919.3|824
1624557900000|2021-06-24 18:05:00|13929.3|13927.8|13928.3|13927.4|13930.3|13929.2|13927.1|13926.2|604
1624558200000|2021-06-24 18:10:00|13928.4|13927.5|13932.3|13930.8|13933.1|13932|13928.2|13927.3|527
1624558500000|2021-06-24 18:15:00|13931.8|13930.9|13934.2|13933.3|13935.7|13934.6|13931.6|13930.3|578
1624558800000|2021-06-24 18:20:00|13934.3|13933.4|13933.8|13932.9|13935.5|13934.5|13933.2|13932.1|482
1624559100000|2021-06-24 18:25:00|13933.7|13932.8|13935.1|13934.2|13936.4|13935.2|13932.7|13931.8|487
1624559400000|2021-06-24 18:30:00|13935.2|13934.3|13934|13933.1|13935.4|13934.3|13933.6|13932.5|371
1624559700000|2021-06-24 18:35:00|13933.9|13933|13933.6|13932.7|13935|13933.7|13933.3|13932.3|372
1624560000000|2021-06-24 18:40:00|13933.7|13932.8|13931.2|13930.3|13934.1|13933|13930.8|13929.9|377
1624560300000|2021-06-24 18:45:00|13931.1|13930.2|13931|13930.1|13933|13932.1|13930.8|13929.9|375
1624560600000|2021-06-24 18:50:00|13930.9|13930|13930.9|13930|13932.8|13931.9|13930.6|13929.5|381
1624560900000|2021-06-24 18:55:00|13930.8|13929.9|13927|13926.1|13932.1|13931.2|13926.2|13925.3|417
1624561200000|2021-06-24 19:00:00|13927.1|13926.2|13927.5|13926|13930.8|13929.7|13927.1|13926|412
1624561500000|2021-06-24 19:05:00|13927.2|13926.3|13929.3|13927.8|13930.8|13929.6|13927.1|13926.2|449
1624561800000|2021-06-24 19:10:00|13929.2|13927.7|13931.3|13929.8|13931.8|13930.6|13929|13927.7|400
1624562100000|2021-06-24 19:15:00|13931.2|13929.7|13931.1|13929.6|13931.7|13930.3|13929.5|13928.2|369
1624562400000|2021-06-24 19:20:00|13931.2|13929.7|13929.8|13928.3|13931.2|13929.7|13928|13926.5|435
1624562700000|2021-06-24 19:25:00|13929.9|13928.4|13930.3|13929.4|13931|13929.5|13929|13927.9|385
1624563000000|2021-06-24 19:30:00|13930.7|13929.2|13931.1|13929.6|13931.8|13930.5|13929|13927.8|426
1624563300000|2021-06-24 19:35:00|13931|13929.5|13930.4|13928.9|13931.6|13930.3|13929|13927.7|466
1624563600000|2021-06-24 19:40:00|13929.9|13929|13930|13929.1|13930.4|13929.3|13928.6|13927.4|324
1624563900000|2021-06-24 19:45:00|13930.1|13929.2|13927.7|13926.8|13930.1|13929.2|13927.1|13925.9|350
1624564200000|2021-06-24 19:50:00|13927.8|13926.9|13927.6|13926.1|13928.9|13927.6|13927|13926|387
1624564500000|2021-06-24 19:55:00|13927.2|13926.3|13936.2|13935.3|13937.1|13936|13926.9|13926|821
1624564800000|2021-06-24 20:00:00|13936.1|13935.2|13935.1|13933.6|13939.7|13938.8|13934|13932.9|707
1624565100000|2021-06-24 20:05:00|13935.2|13933.7|13934.1|13932.6|13935.2|13933.7|13933|13931.7|230
1624565400000|2021-06-24 20:10:00|13933.8|13932.9|13931.6|13930.1|13934.1|13932.9|13931.1|13929.9|441
1624565700000|2021-06-24 20:15:00|13931.5|13930|13931.4|13929.9|13932.3|13931.1|13931|13929.7|349
1624566000000|2021-06-24 20:20:00|13931.5|13930|13932.1|13930.6|13932.2|13931|13930|13928.7|283
1624566300000|2021-06-24 20:25:00|13932|13930.5|13931.5|13930|13932.4|13931.1|13930.6|13929.5|246
1624566600000|2021-06-24 20:30:00|13930.6|13929.7|13927.2|13925.7|13931.2|13929.7|13924.8|13923.3|368
1624566900000|2021-06-24 20:35:00|13927.3|13925.8|13925.4|13923.9|13927.6|13926.1|13924.9|13923.4|273
1624567200000|2021-06-24 20:40:00|13925.5|13924|13925.2|13923.7|13926.4|13924.9|13924.8|13923.4|181
1624567500000|2021-06-24 20:45:00|13925.1|13923.6|13925.2|13923.7|13926.7|13925.2|13923.7|13922.2|233
1624567800000|2021-06-24 20:50:00|13925.1|13923.6|13923.2|13921.7|13925.1|13923.6|13922.3|13920.8|481
1624568100000|2021-06-24 20:55:00|13922.9|13921.4|13929.6|13918.6|13934.2|13923.9|13922.7|13916.2|818
1624568400000|2021-06-24 21:00:00|13928.4|13917.4|13926.6|13915.6|13929.4|13918.4|13926.6|13915.6|29
1624568700000|2021-06-24 21:05:00|13925.5|13914.5|13928.4|13917.4|13930.9|13919.9|13925.5|13914.5|132
1624569000000|2021-06-24 21:10:00|13928.5|13917.5|13929.9|13918.9|13931.6|13920.6|13928.5|13917.5|152
1624569300000|2021-06-24 21:15:00|13931.4|13920.4|13925.1|13914.1|13931.4|13920.4|13922.3|13912.5|209
1624569600000|2021-06-24 21:20:00|13925.2|13914.2|13925.3|13915.2|13926.2|13918.8|13920|13913.9|141
1624569900000|2021-06-24 21:25:00|13925.2|13914.2|13924.7|13915.5|13926.1|13917.1|13922.8|13914.1|174
1624570200000|2021-06-24 21:30:00|13923.2|13916.7|13924.4|13918.6|13927.9|13919.9|13922.4|13914.7|239
1624570500000|2021-06-24 21:35:00|13924.8|13918.3|13923.2|13917.6|13928|13919.9|13920.1|13914.1|174
1624570800000|2021-06-24 21:40:00|13922.3|13917.9|13924.1|13917.8|13926.6|13920.1|13921.2|13915.6|186
1624571100000|2021-06-24 21:45:00|13923.8|13917.6|13924.3|13916|13926.9|13918.8|13922.2|13913.9|229
1624571400000|2021-06-24 21:50:00|13924|13916.2|13925.9|13914.9|13926.3|13918.7|13920.9|13914|454
1624571700000|2021-06-24 21:55:00|13926|13915.1|13925.3|13914.8|13927|13919.9|13921.5|13913.1|571
1624572000000|2021-06-24 22:00:00|13925.2|13914.5|13925.3|13921.9|13928.7|13922.5|13924|13914.5|857
1624572300000|2021-06-24 22:05:00|13925.4|13922|13924.5|13922.3|13925.6|13922.8|13924.1|13921.7|1282
1624572600000|2021-06-24 22:10:00|13924.6|13922.4|13924.2|13922.7|13925.5|13923.8|13924.1|13921.6|824
1624572900000|2021-06-24 22:15:00|13924.5|13922.2|13924.1|13922.6|13925.1|13922.7|13923.6|13921.7|146
1624573200000|2021-06-24 22:20:00|13924.5|13922.3|13924.3|13922.2|13925.1|13922.7|13923.8|13921.8|189
1624573500000|2021-06-24 22:25:00|13924.4|13922.4|13924.1|13922.6|13925.2|13923.7|13923.4|13921.7|260
1624573800000|2021-06-24 22:30:00|13924.7|13922.3|13923.8|13921.3|13924.8|13922.7|13922.9|13920.8|431
1624574100000|2021-06-24 22:35:00|13924.8|13920|13923.5|13921|13924.8|13922.1|13922.8|13920|252
1624574400000|2021-06-24 22:40:00|13923.6|13921.1|13923.4|13921.9|13924.5|13922.2|13922.9|13920.8|256
1624574700000|2021-06-24 22:45:00|13923.7|13921.6|13923.1|13921.6|13924.2|13921.7|13922.5|13920.3|219
1624575000000|2021-06-24 22:50:00|13923.2|13921|13923.8|13920.9|13924.4|13921.8|13922.9|13920.4|204
1624575300000|2021-06-24 22:55:00|13923|13921.5|13922.1|13920.6|13924.1|13921.8|13922|13919.5|178
1624575600000|2021-06-24 23:00:00|13922|13920.5|13921.8|13920.3|13923.1|13921.6|13920.7|13919.2|209
1624575900000|2021-06-24 23:05:00|13921.7|13920.2|13922.1|13920.6|13922.3|13921|13921.3|13919.3|162
1624576200000|2021-06-24 23:10:00|13922.2|13920.7|13921.2|13919.7|13922.3|13920.8|13920.8|13919.3|156
1624576500000|2021-06-24 23:15:00|13921.1|13919.6|13921.7|13920.2|13922|13920.5|13920.9|13919.4|112
1624576800000|2021-06-24 23:20:00|13921.6|13920.1|13921|13919.5|13921.9|13920.4|13920.9|13919.4|96
1624577100000|2021-06-24 23:25:00|13921.2|13919.7|13920|13918.5|13921.2|13919.7|13919.4|13917.9|146
1624577400000|2021-06-24 23:30:00|13919.9|13918.4|13919.7|13918.2|13920.3|13918.8|13918.7|13917.2|201
1624577700000|2021-06-24 23:35:00|13919.8|13918.3|13919.6|13918.7|13920.4|13918.9|13919.5|13918.1|114
1624578000000|2021-06-24 23:40:00|13919.8|13918.3|13920|13918.5|13920.1|13918.9|13919.5|13918.3|84
1624578300000|2021-06-24 23:45:00|13920.1|13918.6|13920|13918.5|13920.2|13918.9|13919.7|13918.2|135
1624578600000|2021-06-24 23:50:00|13920.1|13918.6|13919|13917.5|13920.2|13918.9|13918.8|13917.3|130
1624578900000|2021-06-24 23:55:00|13919.1|13917.6|13916.9|13915.4|13919.1|13917.7|13916.7|13915.2|205
1624579200000|2021-06-25 00:00:00|13917|13915.5|13918.1|13916.6|13918.3|13916.8|13915.7|13914.3|384
1624579500000|2021-06-25 00:05:00|13918.2|13916.7|13916.9|13915.4|13918.2|13916.7|13915.6|13914.1|311
1624579800000|2021-06-25 00:10:00|13917|13915.5|13915.6|13914.1|13917.4|13915.9|13914.7|13913.2|326
1624580100000|2021-06-25 00:15:00|13915.5|13914|13913.9|13913|13915.9|13914.4|13913.7|13912.2|353
1624580400000|2021-06-25 00:20:00|13914|13913.1|13915.8|13914.3|13915.8|13914.5|13913.9|13912.5|362
1624580700000|2021-06-25 00:25:00|13915.7|13914.2|13919.1|13917.6|13919.8|13918.3|13915.5|13914|490
1624581000000|2021-06-25 00:30:00|13918.9|13917.4|13918|13916.5|13919.9|13918.4|13917.8|13916.3|377
1624581300000|2021-06-25 00:35:00|13918.1|13916.6|13918.2|13916.7|13919.4|13917.9|13917.3|13916.1|326
1624581600000|2021-06-25 00:40:00|13918.1|13916.6|13917.2|13915.7|13918.7|13917.2|13914.8|13913.4|422
1624581900000|2021-06-25 00:45:00|13917.1|13915.6|13919.5|13918|13919.5|13918.4|13916|13914.8|296
1624582200000|2021-06-25 00:50:00|13919.6|13918.1|13918.5|13917|13920.4|13919.1|13917.7|13916.4|454
1624582500000|2021-06-25 00:55:00|13918.6|13917.1|13917|13915.5|13918.8|13917.3|13916.2|13914.7|519
1624582800000|2021-06-25 01:00:00|13916.8|13915.3|13920.1|13918.6|13922.1|13920.6|13916.8|13915.3|516
1624583100000|2021-06-25 01:05:00|13920|13918.5|13921.1|13919.6|13921.2|13919.7|13918.5|13917.1|371
1624583400000|2021-06-25 01:10:00|13921|13919.5|13922.1|13920.6|13923.2|13921.7|13920.1|13918.6|322
1624583700000|2021-06-25 01:15:00|13922|13920.5|13922.8|13921.9|13923.7|13922.4|13922|13920.5|302
1624584000000|2021-06-25 01:20:00|13922.7|13921.8|13921.6|13920.1|13923.2|13922.1|13921|13919.5|361
1624584300000|2021-06-25 01:25:00|13921.7|13920.2|13926.8|13925.3|13927.5|13926.4|13921.4|13920.1|372
1624584600000|2021-06-25 01:30:00|13927|13925.5|13930.5|13929|13930.7|13929.8|13926.5|13925.3|516
1624584900000|2021-06-25 01:35:00|13931|13929.5|13930|13929.1|13933.7|13932.8|13929.9|13928.8|547
1624585200000|2021-06-25 01:40:00|13930.5|13929|13931.2|13929.7|13933.3|13932.1|13929.8|13928.6|494
1624585500000|2021-06-25 01:45:00|13931.1|13929.6|13930.5|13929|13931.4|13930|13928.7|13927.6|522
1624585800000|2021-06-25 01:50:00|13930.1|13929.2|13932.2|13930.7|13932.8|13931.6|13930.1|13928.8|511
1624586100000|2021-06-25 01:55:00|13932.3|13930.8|13933.6|13932.1|13934|13932.5|13930.6|13929.5|396
1624586400000|2021-06-25 02:00:00|13933.5|13932|13932.1|13930.6|13934.3|13932.8|13930.9|13929.7|336
1624586700000|2021-06-25 02:05:00|13932.2|13930.7|13934.3|13932.8|13934.4|13933.1|13931.4|13929.9|340
1624587000000|2021-06-25 02:10:00|13934.2|13932.7|13933.8|13932.3|13935.3|13934.1|13933.4|13932|331
1624587300000|2021-06-25 02:15:00|13933.6|13932.1|13932.3|13931.4|13934.3|13932.9|13932.1|13930.9|298
1624587600000|2021-06-25 02:20:00|13932.6|13931.1|13935.3|13933.8|13935.4|13934.1|13932.4|13930.9|318
1624587900000|2021-06-25 02:25:00|13935.4|13933.9|13934.5|13933|13936.1|13934.6|13933.7|13932.4|365
1624588200000|2021-06-25 02:30:00|13934.4|13932.9|13932.5|13931|13934.4|13933|13930.6|13929.3|362
1624588500000|2021-06-25 02:35:00|13932.4|13930.9|13934.3|13932.8|13935.3|13933.8|13932.1|13930.6|281
1624588800000|2021-06-25 02:40:00|13934.2|13932.7|13931.7|13930.2|13934.3|13932.8|13930.5|13929.5|326
1624589100000|2021-06-25 02:45:00|13931.8|13930.3|13933.4|13931.9|13935.6|13934.1|13931.8|13930.3|379
1624589400000|2021-06-25 02:50:00|13933.3|13931.8|13933.3|13932.4|13933.9|13932.6|13931.9|13930.7|317
1624589700000|2021-06-25 02:55:00|13933.2|13932.3|13931.7|13930.8|13933.5|13932.3|13931.3|13930.2|411
1624590000000|2021-06-25 03:00:00|13931.8|13930.9|13931.3|13929.8|13933.1|13931.6|13929.9|13929|318
1624590300000|2021-06-25 03:05:00|13931.1|13930.2|13932.3|13931.4|13932.7|13931.6|13930.6|13929.2|260
1624590600000|2021-06-25 03:10:00|13932.4|13931.5|13933.4|13931.9|13933.5|13932.3|13931.5|13930.2|247
1624590900000|2021-06-25 03:15:00|13933.3|13931.8|13935.1|13934.2|13935.4|13934.2|13932.2|13930.9|271
1624591200000|2021-06-25 03:20:00|13935|13934.1|13933.6|13932.7|13935.1|13934.1|13933.5|13932.3|289
1624591500000|2021-06-25 03:25:00|13933.7|13932.2|13933.8|13932.9|13934.7|13933.3|13933.2|13931.8|317
1624591800000|2021-06-25 03:30:00|13934.2|13932.7|13932.8|13931.9|13934.4|13933.2|13932.6|13931.4|297
1624592100000|2021-06-25 03:35:00|13932.7|13931.8|13934.4|13932.9|13934.6|13933.3|13932.2|13930.8|282
1624592400000|2021-06-25 03:40:00|13934.2|13933.3|13935.4|13933.9|13936.4|13935.3|13933.9|13932.7|253
1624592700000|2021-06-25 03:45:00|13935.3|13933.8|13934.4|13932.9|13935.5|13934.2|13933.6|13932.3|187
1624593000000|2021-06-25 03:50:00|13934.3|13932.8|13934|13932.5|13935.4|13934|13933.6|13932.4|288
1624593300000|2021-06-25 03:55:00|13933.7|13932.8|13930|13929.1|13934.1|13932.8|13929.9|13929|337
1624593600000|2021-06-25 04:00:00|13929.9|13929|13931.1|13929.6|13931.3|13930.4|13929.9|13928.8|188
1624593900000|2021-06-25 04:05:00|13930.8|13929.9|13927.2|13925.7|13931.3|13930.1|13926|13924.5|222
1624594200000|2021-06-25 04:10:00|13927.1|13925.6|13926.1|13924.6|13928|13926.7|13925.9|13924.4|239
1624594500000|2021-06-25 04:15:00|13926.2|13924.7|13927.2|13925.7|13927.4|13926.2|13925.7|13924.5|183
1624594800000|2021-06-25 04:20:00|13927.1|13925.6|13927.6|13926.1|13928.1|13926.7|13925.9|13924.8|286
1624595100000|2021-06-25 04:25:00|13927.7|13926.2|13926.2|13924.7|13928.4|13926.9|13926.2|13924.7|343
1624595400000|2021-06-25 04:30:00|13926.3|13924.8|13925.2|13923.7|13926.3|13924.8|13923.2|13921.9|367
1624595700000|2021-06-25 04:35:00|13925.1|13923.6|13924.1|13922.6|13925.3|13924.1|13923.4|13921.9|257
1624596000000|2021-06-25 04:40:00|13924|13922.5|13924.2|13922.7|13924.6|13923.2|13921.6|13920.1|312
1624596300000|2021-06-25 04:45:00|13924.3|13922.8|13925.3|13923.8|13925.6|13924.3|13923.2|13921.7|205
1624596600000|2021-06-25 04:50:00|13925.4|13923.9|13925.3|13923.8|13926.6|13925.2|13923.7|13922.6|246
1624596900000|2021-06-25 04:55:00|13925.2|13923.7|13923.9|13923|13926.1|13924.9|13923.1|13921.9|350
1624597200000|2021-06-25 05:00:00|13924|13923.1|13922.1|13920.6|13926.3|13925.1|13921.5|13920.4|403
1624597500000|2021-06-25 05:05:00|13921.6|13920.7|13923.3|13921.8|13923.7|13922.5|13921.1|13920.1|396
1624597800000|2021-06-25 05:10:00|13923|13921.5|13922|13920.5|13923.5|13922.3|13921.7|13920.5|380
1624598100000|2021-06-25 05:15:00|13922.1|13920.6|13921.9|13921|13922.7|13921.5|13921|13919.7|298
1624598400000|2021-06-25 05:20:00|13922|13921.1|13922.1|13920.6|13922.8|13921.4|13921.1|13919.8|285
1624598700000|2021-06-25 05:25:00|13922|13920.5|13924.7|13923.2|13925|13923.7|13921.7|13920.4|397
1624599000000|2021-06-25 05:30:00|13924.1|13923|13925.5|13924|13925.8|13924.4|13923.3|13922.2|451
1624599300000|2021-06-25 05:35:00|13925.6|13924.1|13925.6|13924.7|13927.3|13926.1|13924.7|13923.5|414
1624599600000|2021-06-25 05:40:00|13925.7|13924.8|13927.4|13925.9|13928.7|13927.2|13925.7|13924.4|336
1624599900000|2021-06-25 05:45:00|13927.5|13926|13931.3|13929.8|13932.3|13930.8|13927.4|13925.9|426
1624600200000|2021-06-25 05:50:00|13931.2|13929.7|13927.5|13926|13931.9|13930.4|13926.2|13924.9|452
1624600500000|2021-06-25 05:55:00|13927.4|13925.9|13929.8|13928.3|13930.6|13929.4|13926.9|13925.4|469
1624600800000|2021-06-25 06:00:00|13930|13928.5|13923|13921.5|13930.3|13928.8|13922.8|13921.5|631
1624601100000|2021-06-25 06:05:00|13922.9|13921.4|13922.7|13921.8|13924.1|13923|13921.5|13920.3|660
1624601400000|2021-06-25 06:10:00|13922.6|13921.7|13927.2|13925.7|13928.9|13927.4|13921|13920.1|739
1624601700000|2021-06-25 06:15:00|13926.9|13926|13925.1|13924.2|13928.1|13927|13924.7|13923.7|497
1624602000000|2021-06-25 06:20:00|13925|13924.1|13924.8|13923.3|13926.7|13925.2|13924.3|13923.1|477
1624602300000|2021-06-25 06:25:00|13925.1|13923.6|13929.1|13928.2|13929.4|13928.2|13920.6|13919.1|603
1624602600000|2021-06-25 06:30:00|13929.4|13927.9|13932|13930.5|13932.8|13931.9|13926.1|13925.2|562
1624602900000|2021-06-25 06:35:00|13931.7|13930.8|13928|13926.5|13933.4|13932|13927.5|13926.4|572
1624603200000|2021-06-25 06:40:00|13928.2|13926.7|13927.8|13926.9|13930.2|13928.9|13926.5|13925.6|700
1624603500000|2021-06-25 06:45:00|13927.9|13927|13927.7|13926.2|13930.5|13929.1|13926.3|13925.2|564
1624603800000|2021-06-25 06:50:00|13927.6|13926.1|13926.4|13925.5|13930.1|13928.9|13926.3|13925.2|519
1624604100000|2021-06-25 06:55:00|13926.5|13925.6|13924.8|13923.9|13927.3|13926.1|13924.6|13923.5|523
1624604400000|2021-06-25 07:00:00|13924.9|13924|13915.5|13914.6|13925.5|13924.6|13913.9|13913|928
1624604700000|2021-06-25 07:05:00|13915.6|13914.7|13906.6|13905.1|13919.5|13918.3|13904.1|13902.9|962
1624605000000|2021-06-25 07:10:00|13906.4|13904.9|13905.6|13904.1|13907.2|13905.9|13899.2|13898.3|831
1624605300000|2021-06-25 07:15:00|13905.7|13904.2|13908.2|13906.7|13912.1|13910.6|13903.9|13903|810
1624605600000|2021-06-25 07:20:00|13908.3|13906.8|13905.6|13904.1|13908.6|13907.3|13902.2|13901.3|723
1624605900000|2021-06-25 07:25:00|13905.7|13904.2|13908.1|13907.2|13909.2|13908.2|13903|13901.6|778
1624606200000|2021-06-25 07:30:00|13908|13907.1|13908.5|13907.6|13908.8|13907.9|13905.6|13904.3|600
1624606500000|2021-06-25 07:35:00|13908.4|13907.5|13915.9|13915|13919|13918.1|13907.7|13906.8|581
1624606800000|2021-06-25 07:40:00|13916.1|13915.2|13912.6|13911.7|13918.7|13917.5|13912.2|13911.3|537
1624607100000|2021-06-25 07:45:00|13912.7|13911.8|13917.8|13916.3|13918.3|13917.4|13910.8|13909.4|615
1624607400000|2021-06-25 07:50:00|13917.9|13916.4|13912.6|13911.1|13918.8|13917.3|13910.1|13909.2|740
1624607700000|2021-06-25 07:55:00|13912.7|13911.2|13911.3|13909.8|13915.2|13914|13911|13909.7|567
1624608000000|2021-06-25 08:00:00|13911.2|13909.7|13904.9|13904|13911.9|13910.4|13904.7|13903.5|806
1624608300000|2021-06-25 08:05:00|13904.8|13903.9|13897.7|13896.8|13906.4|13905.1|13896.4|13895.4|751
1624608600000|2021-06-25 08:10:00|13897.6|13896.7|13901.9|13901|13903.8|13902.6|13897.1|13895.7|752
1624608900000|2021-06-25 08:15:00|13902.2|13901.3|13912.9|13912|13915.7|13914.3|13900.1|13899.2|803
1624609200000|2021-06-25 08:20:00|13912.8|13911.9|13911.8|13910.3|13918.2|13917|13910.4|13909.2|794
1624609500000|2021-06-25 08:25:00|13911.7|13910.8|13906.6|13905.1|13913.2|13912|13905.1|13903.6|606
1624609800000|2021-06-25 08:30:00|13906.8|13905.3|13904.3|13902.8|13908.1|13906.9|13902.7|13901.6|735
1624610100000|2021-06-25 08:35:00|13904.5|13903|13902.9|13902|13907.2|13906.2|13902.5|13901.4|643
1624610400000|2021-06-25 08:40:00|13903|13902.1|13907.1|13906.2|13909.8|13908.8|13902.7|13901.6|612
1624610700000|2021-06-25 08:45:00|13907.2|13906.3|13904|13902.5|13907.6|13906.4|13903.5|13902.3|554
1624611000000|2021-06-25 08:50:00|13903.9|13903|13908.9|13908|13911.8|13910.9|13903.8|13902.5|729
1624611300000|2021-06-25 08:55:00|13909|13908.1|13911.7|13910.8|13914.3|13913.1|13908|13907.1|681
1624611600000|2021-06-25 09:00:00|13911.6|13910.7|13911.8|13910.9|13912.1|13911.1|13907.2|13906.2|701
1624611900000|2021-06-25 09:05:00|13912.1|13911.2|13910|13909.1|13913.3|13912.4|13909|13907.9|650
1624612200000|2021-06-25 09:10:00|13910.1|13909.2|13908.1|13907.2|13910.4|13909.4|13904.6|13903.4|674
1624612500000|2021-06-25 09:15:00|13908.5|13907|13907.2|13905.7|13908.8|13907.6|13904.6|13903.7|521
1624612800000|2021-06-25 09:20:00|13907.1|13905.6|13915.7|13914.8|13916.4|13915.2|13907.1|13905.6|658
1624613100000|2021-06-25 09:25:00|13915.6|13914.7|13912.8|13911.9|13916.6|13915.7|13909.9|13908.6|613
1624613400000|2021-06-25 09:30:00|13912.9|13912|13914.9|13914|13916.8|13915.9|13912.2|13910.8|641
1624613700000|2021-06-25 09:35:00|13915|13914.1|13910.7|13909.8|13916.1|13914.9|13910.7|13909.8|476
1624614000000|2021-06-25 09:40:00|13910.8|13909.9|13912.6|13911.7|13915.2|13913.9|13910.3|13909.4|609
1624614300000|2021-06-25 09:45:00|13912.8|13911.9|13913.4|13912.5|13916.1|13914.8|13912.4|13911.1|543
1624614600000|2021-06-25 09:50:00|13913.5|13912.6|13907.7|13906.8|13915|13913.7|13907.6|13906.3|698
1624614900000|2021-06-25 09:55:00|13907.6|13906.7|13907.5|13906.6|13908.7|13907.6|13905.6|13904.5|565
1624615200000|2021-06-25 10:00:00|13907.4|13906.5|13900.7|13899.8|13908.7|13907.2|13900.1|13899.1|613
1624615500000|2021-06-25 10:05:00|13900.8|13899.9|13903.2|13902.3|13903.4|13902.4|13899.7|13898.8|649
1624615800000|2021-06-25 10:10:00|13903.4|13902.5|13902.5|13901|13906.5|13905|13901.7|13900.7|649
1624616100000|2021-06-25 10:15:00|13902.4|13900.9|13899.7|13898.2|13903.7|13902.3|13897.2|13895.7|498
1624616400000|2021-06-25 10:20:00|13899.8|13898.3|13900.3|13899.4|13902|13901.1|13896.7|13895.6|569
1624616700000|2021-06-25 10:25:00|13900.2|13899.3|13901.3|13899.8|13902.4|13901.2|13898.9|13898|462
1624617000000|2021-06-25 10:30:00|13901.4|13899.9|13904.1|13902.6|13904.2|13903.1|13899.2|13897.9|560
1624617300000|2021-06-25 10:35:00|13904.2|13902.7|13908.4|13907.5|13909.5|13908|13902.1|13900.9|718
1624617600000|2021-06-25 10:40:00|13908.5|13907|13907.3|13905.8|13909.9|13908.8|13906.7|13905.5|430
1624617900000|2021-06-25 10:45:00|13907.2|13905.7|13903.1|13901.6|13907.3|13906|13902.8|13901.4|303
1624618200000|2021-06-25 10:50:00|13903|13901.5|13905|13904.1|13907.3|13906.1|13900.4|13899.3|611
1624618500000|2021-06-25 10:55:00|13905.1|13904.2|13900.2|13898.7|13909.3|13908.3|13899.3|13898.2|636
1624618800000|2021-06-25 11:00:00|13899.9|13899|13904.8|13903.9|13905.4|13904.2|13899.9|13899|515
1624619100000|2021-06-25 11:05:00|13904.7|13903.8|13906.6|13905.7|13908.1|13906.9|13903.4|13902.2|518
1624619400000|2021-06-25 11:10:00|13906.5|13905.6|13904.2|13902.7|13908.1|13907|13904.1|13902.6|497
1624619700000|2021-06-25 11:15:00|13904.3|13902.8|13904.1|13902.6|13905.6|13904.3|13903.5|13902.4|411
1624620000000|2021-06-25 11:20:00|13904|13902.5|13902.3|13900.8|13904.4|13903|13900.5|13899.3|513
1624620300000|2021-06-25 11:25:00|13902.2|13900.7|13902.6|13901.1|13904.6|13903.3|13901.1|13899.9|481
1624620600000|2021-06-25 11:30:00|13902.7|13901.2|13897.8|13896.3|13903.3|13902.2|13897.7|13896.2|471
1624620900000|2021-06-25 11:35:00|13897.9|13896.4|13895.3|13894.4|13901.2|13900.3|13893.4|13892.5|572
1624621200000|2021-06-25 11:40:00|13895.2|13894.3|13897.9|13897|13898.8|13897.9|13891.7|13890.3|634
1624621500000|2021-06-25 11:45:00|13898.4|13896.9|13901.7|13900.2|13903.3|13902.1|13897.3|13896.2|652
1624621800000|2021-06-25 11:50:00|13901.6|13900.1|13900.7|13899.2|13901.6|13900.4|13898.5|13897.6|508
1624622100000|2021-06-25 11:55:00|13900.3|13899.4|13896.3|13895.4|13900.6|13899.5|13893.5|13892.3|701
1624622400000|2021-06-25 12:00:00|13896.4|13895.5|13905.4|13904.5|13906.1|13905.2|13896.4|13895.5|728
1624622700000|2021-06-25 12:05:00|13905.5|13904.6|13902.9|13902|13905.5|13904.6|13900.6|13899.5|507
1624623000000|2021-06-25 12:10:00|13903|13902.1|13904.9|13904|13906.2|13905|13898.2|13896.9|711
1624623300000|2021-06-25 12:15:00|13904.8|13903.9|13903.8|13902.9|13907.3|13906.4|13903.6|13902.6|597
1624623600000|2021-06-25 12:20:00|13903.9|13903|13895.9|13895|13904.9|13903.8|13894.3|13893.4|821
1624623900000|2021-06-25 12:25:00|13895.8|13894.9|13897.4|13894.4|13902.6|13901.2|13892.8|13891.3|698
1624624200000|2021-06-25 12:30:00|13897.5|13894.8|13904.6|13903.1|13909.8|13908.7|13892.5|13891.1|1477
1624624500000|2021-06-25 12:35:00|13904.4|13902.9|13900.6|13899.7|13908.5|13907.3|13899.2|13898.2|1176
1624624800000|2021-06-25 12:40:00|13900.7|13899.8|13904.7|13903.2|13906.2|13904.9|13896.3|13895.1|1056
1624625100000|2021-06-25 12:45:00|13904.9|13903.4|13902.5|13901.6|13905.9|13904.7|13896.7|13895.5|1095
1624625400000|2021-06-25 12:50:00|13902.3|13901.4|13903|13901.5|13907.7|13906.4|13902.2|13901.1|1056
1624625700000|2021-06-25 12:55:00|13902.5|13901.6|13905.2|13903.7|13905.5|13904.2|13897.4|13896.1|963
1624626000000|2021-06-25 13:00:00|13905|13903.5|13916.3|13915.4|13918.1|13916.6|13905|13903.5|1096
1624626300000|2021-06-25 13:05:00|13916.5|13915.6|13914.7|13913.8|13919.1|13917.9|13912.9|13911.4|853
1624626600000|2021-06-25 13:10:00|13914.8|13913.9|13912.6|13911.7|13916.8|13915.8|13911.1|13910.1|796
1624626900000|2021-06-25 13:15:00|13913|13911.5|13914.9|13913.4|13915.6|13914.7|13907|13905.7|792
1624627200000|2021-06-25 13:20:00|13914.8|13913.3|13915.5|13914.6|13916.5|13915.4|13912|13911.1|647
1624627500000|2021-06-25 13:25:00|13915.4|13914.5|13914|13912.5|13916.3|13915.4|13912.5|13911.5|757
1624627800000|2021-06-25 13:30:00|13914.1|13912.6|13916.3|13914.8|13919.3|13918.1|13912.7|13911.6|1057
1624628100000|2021-06-25 13:35:00|13916.1|13914.6|13912.9|13912|13916.2|13915.2|13912.5|13911.3|663
1624628400000|2021-06-25 13:40:00|13913.3|13912.4|13909|13908.1|13914.9|13913.6|13906.9|13905.6|643
1624628700000|2021-06-25 13:45:00|13909.1|13908.2|13922.1|13921.2|13922.5|13921.3|13909|13908.1|616
1624629000000|2021-06-25 13:50:00|13922.4|13920.9|13919.6|13918.7|13922.5|13921.6|13916.8|13915.9|673
1624629300000|2021-06-25 13:55:00|13918.5|13917.6|13928|13926.5|13928.7|13927.3|13918|13917|804
1624629600000|2021-06-25 14:00:00|13927.8|13926.3|13921.9|13920.4|13928.2|13927.1|13921.5|13920.3|1016
1624629900000|2021-06-25 14:05:00|13922|13920.5|13916.3|13915.4|13925|13923.8|13916.2|13915.3|988
1624630200000|2021-06-25 14:10:00|13916.2|13915.3|13919|13917.5|13922.3|13921.4|13914.3|13913.1|962
1624630500000|2021-06-25 14:15:00|13919.1|13917.6|13924.6|13923.7|13926.2|13925|13918.2|13916.8|896
1624630800000|2021-06-25 14:20:00|13924.5|13923.6|13928.2|13927.3|13930.7|13929.8|13924|13922.9|898
1624631100000|2021-06-25 14:25:00|13927.7|13926.8|13931|13930.1|13931.3|13930.4|13927.3|13926.4|705
1624631400000|2021-06-25 14:30:00|13930.8|13929.9|13924.4|13923.5|13931.8|13930.5|13924.2|13923.2|803
1624631700000|2021-06-25 14:35:00|13924.3|13923.4|13925.1|13923.6|13926.5|13925.1|13922.7|13921.5|700
1624632000000|2021-06-25 14:40:00|13924.9|13924|13925.8|13924.3|13927.5|13926.4|13922|13920.6|782
1624632300000|2021-06-25 14:45:00|13925.5|13924.6|13920.8|13919.3|13926.3|13925.1|13918.7|13917.8|935
1624632600000|2021-06-25 14:50:00|13920.5|13919.6|13912.4|13911.5|13920.5|13919.6|13909.3|13908.1|1212
1624632900000|2021-06-25 14:55:00|13912.7|13911.8|13914.9|13913.4|13918.9|13917.4|13908.8|13907.6|1317
1624633200000|2021-06-25 15:00:00|13914.6|13913.7|13912.3|13911.4|13919|13918|13909.7|13908.6|1171
1624633500000|2021-06-25 15:05:00|13912.2|13911.3|13914.4|13912.9|13915|13914|13910.8|13909.9|956
1624633800000|2021-06-25 15:10:00|13914.5|13913|13914.8|13913.9|13914.9|13914|13909.8|13908.9|798
1624634100000|2021-06-25 15:15:00|13914.7|13913.8|13911.6|13910.7|13915.7|13914.8|13905.1|13904.2|685
1624634400000|2021-06-25 15:20:00|13911.5|13910.6|13907.3|13906.4|13911.6|13910.7|13906.3|13905.2|575
1624634700000|2021-06-25 15:25:00|13907.4|13906.5|13909.3|13908.4|13912.9|13911.7|13907|13906.1|608
1624635000000|2021-06-25 15:30:00|13909.4|13908.5|13910.4|13909.5|13911.6|13910.7|13908.1|13907.2|620
1624635300000|2021-06-25 15:35:00|13910.5|13909.6|13904.2|13903.3|13910.7|13909.8|13904|13903.1|578
1624635600000|2021-06-25 15:40:00|13904.3|13903.4|13899.1|13898.2|13906.3|13905.4|13899|13898.1|629
1624635900000|2021-06-25 15:45:00|13899.2|13898.3|13898.2|13897.3|13900.8|13899.9|13894.9|13894|724
1624636200000|2021-06-25 15:50:00|13898.3|13897.4|13899.4|13898.5|13900.1|13899.2|13897.3|13896.2|457
1624636500000|2021-06-25 15:55:00|13899.3|13898.4|13898.8|13897.3|13901.7|13900.6|13896.8|13895.9|642
1624636800000|2021-06-25 16:00:00|13898.3|13897.4|13897.7|13896.8|13898.8|13897.6|13896.1|13894.7|571
1624637100000|2021-06-25 16:05:00|13897.8|13896.9|13901.1|13900.2|13901.8|13900.6|13897.7|13896.8|400
1624637400000|2021-06-25 16:10:00|13901.2|13900.3|13902.4|13900.9|13903.1|13901.9|13899.9|13898.9|504
1624637700000|2021-06-25 16:15:00|13901.7|13900.8|13905.5|13904.6|13906.4|13905.1|13898.9|13898|483
1624638000000|2021-06-25 16:20:00|13905.6|13904.7|13905.6|13904.7|13906.1|13905.2|13903.4|13902.2|514
1624638300000|2021-06-25 16:25:00|13905.7|13904.8|13902.5|13901.6|13906|13905.1|13902.2|13901.3|422
1624638600000|2021-06-25 16:30:00|13902.6|13901.7|13904.7|13903.2|13904.8|13903.8|13901.4|13900.1|449
1624638900000|2021-06-25 16:35:00|13904.2|13903.3|13905.7|13904.8|13906|13904.8|13903.2|13902|448
1624639200000|2021-06-25 16:40:00|13905.6|13904.7|13907.6|13906.7|13908.9|13908|13905.5|13904.6|302
1624639500000|2021-06-25 16:45:00|13907.5|13906.6|13900.3|13899.4|13907.8|13906.9|13898.8|13897.9|416
1624639800000|2021-06-25 16:50:00|13900.4|13899.5|13902.6|13901.7|13905.5|13904.6|13900.1|13899|445
1624640100000|2021-06-25 16:55:00|13902.5|13901.6|13902.5|13901.6|13904.8|13903.9|13898.3|13897.4|416
1624640400000|2021-06-25 17:00:00|13902.4|13901.5|13901.5|13900.6|13903.7|13902.8|13900.7|13899.8|472
1624640700000|2021-06-25 17:05:00|13901.6|13900.7|13897.5|13896.6|13901.6|13900.7|13896.3|13895.4|392
1624641000000|2021-06-25 17:10:00|13897.4|13896.5|13896.7|13895.8|13897.9|13897|13895.5|13894.3|330
1624641300000|2021-06-25 17:15:00|13897.5|13896.6|13894.6|13893.7|13898.6|13897.7|13893.6|13892.7|494
1624641600000|2021-06-25 17:20:00|13894.7|13893.8|13895|13894.1|13895.9|13895|13893.6|13892.7|385
1624641900000|2021-06-25 17:25:00|13894.9|13894|13893.4|13892.5|13895.4|13894.4|13892.6|13891.3|326
1624642200000|2021-06-25 17:30:00|13893.3|13892.4|13889.4|13887.9|13893.4|13892.5|13888.8|13887.9|400
1624642500000|2021-06-25 17:35:00|13889.1|13888.2|13886.4|13885.5|13889.8|13888.8|13885.7|13884.8|408
1624642800000|2021-06-25 17:40:00|13886.5|13885.6|13888.2|13887.3|13889.1|13888.1|13886.2|13885.3|334
1624643100000|2021-06-25 17:45:00|13888.3|13887.4|13892.3|13891.4|13892.6|13891.5|13887.8|13886.9|353
1624643400000|2021-06-25 17:50:00|13892.2|13891.3|13892.9|13892|13893.4|13892.3|13890.7|13889.8|370
1624643700000|2021-06-25 17:55:00|13893.2|13892.3|13889.4|13888.5|13893.9|13892.9|13888.1|13887.1|412
1624644000000|2021-06-25 18:00:00|13889.3|13888.4|13886.6|13885.7|13889.6|13888.7|13886.5|13885.3|443
1624644300000|2021-06-25 18:05:00|13886.8|13885.3|13883.5|13882|13888.1|13887|13883.2|13881.9|389
1624644600000|2021-06-25 18:10:00|13883.2|13882.3|13883.5|13882.6|13883.7|13882.8|13881.6|13880.4|240
1624644900000|2021-06-25 18:15:00|13883.4|13882.5|13882.4|13881.5|13883.5|13882.6|13881.4|13880.5|310
1624645200000|2021-06-25 18:20:00|13882.5|13881.6|13880.2|13879.3|13882.9|13881.9|13879.6|13878.7|328
1624645500000|2021-06-25 18:25:00|13880.3|13879.4|13872.5|13871.6|13880.3|13879.4|13872.2|13870.8|556
1624645800000|2021-06-25 18:30:00|13872.4|13871.5|13873.7|13872.8|13875|13874.1|13871.8|13870.9|325
1624646100000|2021-06-25 18:35:00|13873.5|13872.6|13877.4|13876.5|13877.7|13876.7|13873.5|13872.6|409
1624646400000|2021-06-25 18:40:00|13877.3|13876.4|13875.7|13874.8|13877.6|13876.7|13873.8|13872.9|389
1624646700000|2021-06-25 18:45:00|13875.6|13874.7|13878.7|13877.8|13878.8|13877.9|13875.2|13874.3|325
1624647000000|2021-06-25 18:50:00|13878.6|13877.7|13878.7|13877.8|13879.6|13878.7|13878.2|13877.3|357
1624647300000|2021-06-25 18:55:00|13878.8|13877.9|13875.8|13874.9|13879.3|13878.3|13874.4|13873.4|469
1624647600000|2021-06-25 19:00:00|13875.9|13875|13876.4|13875.5|13877.7|13876.6|13875.5|13874.1|299
1624647900000|2021-06-25 19:05:00|13876.5|13875.6|13878.1|13876.6|13878.2|13876.7|13875.7|13874.3|337
1624648200000|2021-06-25 19:10:00|13878.2|13876.7|13878.7|13877.8|13879.5|13878.3|13877.6|13876.1|308
1624648500000|2021-06-25 19:15:00|13878.8|13877.9|13880.8|13879.3|13881.1|13879.8|13878.6|13877.3|284
1624648800000|2021-06-25 19:20:00|13881|13879.5|13878.8|13877.3|13881|13879.5|13877.4|13876|269
1624649100000|2021-06-25 19:25:00|13878.7|13877.2|13876.9|13875.4|13879|13877.7|13876.5|13875|290
1624649400000|2021-06-25 19:30:00|13876.6|13875.7|13878.7|13877.2|13879.1|13877.6|13876.6|13875.3|224
1624649700000|2021-06-25 19:35:00|13878.8|13877.3|13880.9|13880|13881.5|13880.2|13877.8|13876.7|270
1624650000000|2021-06-25 19:40:00|13881|13880.1|13882|13881.1|13882.4|13881.2|13880.4|13878.9|251
1624650300000|2021-06-25 19:45:00|13881.9|13881|13882.9|13881.4|13883.9|13882.7|13881.6|13880.4|307
1624650600000|2021-06-25 19:50:00|13882.8|13881.3|13885.5|13884|13886.8|13885.5|13882.2|13881|416
1624650900000|2021-06-25 19:55:00|13885.3|13884.4|13890.1|13888.6|13890.9|13889.8|13884.4|13883.1|631
1624651200000|2021-06-25 20:00:00|13889.9|13888.4|13892.2|13890.7|13892.5|13891.2|13889.6|13888.1|514
1624651500000|2021-06-25 20:05:00|13892.1|13890.6|13890.6|13889.7|13893.2|13891.7|13890.1|13888.6|345
1624651800000|2021-06-25 20:10:00|13890.7|13889.8|13889.8|13888.3|13891.7|13890.2|13888.2|13886.7|340
1624652100000|2021-06-25 20:15:00|13889.9|13888.4|13888.2|13886.7|13890.3|13888.9|13887.5|13886|279
1624652400000|2021-06-25 20:20:00|13888.3|13886.8|13886.8|13885.3|13888.4|13887.3|13886.7|13885.2|204
1624652700000|2021-06-25 20:25:00|13886.5|13885|13887.4|13885.9|13887.8|13886.5|13886.1|13884.6|253
1624653000000|2021-06-25 20:30:00|13887.2|13885.7|13888.9|13887.4|13889.6|13888.1|13887.2|13885.7|147
1624653300000|2021-06-25 20:35:00|13888.8|13887.3|13886.7|13885.2|13888.8|13887.3|13886.3|13884.8|141
1624653600000|2021-06-25 20:40:00|13886.8|13885.3|13884.9|13883.4|13887|13885.5|13884.4|13882.9|271
1624653900000|2021-06-25 20:45:00|13885.1|13883.6|13885.9|13884.4|13886.4|13884.9|13881.3|13879.8|324
1624654200000|2021-06-25 20:50:00|13885.8|13884.3|13883.5|13882|13886.5|13885|13881.3|13879.8|338
1624654500000|2021-06-25 20:55:00|13883.4|13881.9|13886.3|13875.3|13890.7|13883.7|13881.9|13871.6|396
1624824000000|2021-06-27 20:00:00|13904.5|13883.5|13902.5|13881.5|13906.3|13885.3|13901.4|13880.4|14
1624824300000|2021-06-27 20:05:00|13901.4|13880.4|13901.9|13880.9|13902.5|13881.5|13901.4|13880.4|10
1624824600000|2021-06-27 20:10:00|13901.4|13880.4|13901.4|13880.4|13902.5|13881.5|13901.4|13880.4|7
1624824900000|2021-06-27 20:15:00|13902.5|13881.5|13902.5|13881.5|13902.5|13881.5|13901.4|13880.4|13
1624825200000|2021-06-27 20:20:00|13901.4|13880.4|13902.5|13881.5|13904.2|13883.2|13901.4|13880.4|13
1624825500000|2021-06-27 20:25:00|13904.2|13883.2|13902.5|13881.5|13904.2|13883.2|13901.4|13880.4|14
1624825800000|2021-06-27 20:30:00|13901.4|13880.4|13902.5|13881.5|13902.5|13881.5|13901.4|13880.4|12
1624826100000|2021-06-27 20:35:00|13901.4|13880.4|13902.1|13881.1|13902.5|13881.5|13901.4|13880.4|6
1624826400000|2021-06-27 20:40:00|13902.5|13881.5|13901.9|13880.9|13902.5|13881.5|13901.4|13880.4|6
1624826700000|2021-06-27 20:45:00|13902.5|13881.5|13901|13880|13902.5|13881.5|13901|13880|9
1624827000000|2021-06-27 20:50:00|13901.4|13880.4|13902.5|13881.5|13902.5|13881.5|13901.4|13880.4|13
1624827300000|2021-06-27 20:55:00|13901.4|13880.4|13902.5|13881.5|13904.5|13883.5|13901.4|13880.4|10
1624827600000|2021-06-27 21:00:00|13903.3|13882.3|13903.9|13882.9|13904.5|13883.5|13902.5|13881.5|12
1624827900000|2021-06-27 21:05:00|13902.5|13881.5|13900.8|13879.8|13905.1|13884.1|13897.8|13876.8|49
1624828200000|2021-06-27 21:10:00|13900.7|13879.7|13902.8|13881.8|13904.5|13883.5|13896.3|13875.3|57
1624828500000|2021-06-27 21:15:00|13895.2|13874.2|13903.5|13882.5|13904.5|13883.5|13895.2|13874.2|27
1624828800000|2021-06-27 21:20:00|13903.2|13882.2|13903.9|13882.9|13903.9|13882.9|13902.8|13881.8|33
1624829100000|2021-06-27 21:25:00|13904|13883|13897.9|13876.9|13904|13883|13888.2|13867.2|116
1624829400000|2021-06-27 21:30:00|13897.8|13876.8|13896.7|13875.7|13898|13877|13891.9|13870.9|139
1624829700000|2021-06-27 21:35:00|13896.9|13875.9|13895.8|13874.8|13900|13879|13894.3|13873.3|126
1624830000000|2021-06-27 21:40:00|13897.1|13876.1|13895.7|13874.7|13897.1|13876.1|13891.6|13870.6|103
1624830300000|2021-06-27 21:45:00|13895.8|13874.8|13898.2|13882.2|13903.8|13882.8|13891|13870|131
1624830600000|2021-06-27 21:50:00|13898.1|13882.1|13894.9|13878.9|13902.2|13886.2|13891.3|13875.3|136
1624830900000|2021-06-27 21:55:00|13895.1|13879.1|13894.9|13878.9|13896.9|13880.9|13890.8|13874.8|145
1624831200000|2021-06-27 22:00:00|13892.3|13876.3|13887.8|13881.2|13901.3|13888.8|13884.9|13870.8|644
1624831500000|2021-06-27 22:05:00|13886.8|13882.3|13884.3|13881|13887.2|13883.3|13883.9|13880|332
1624831800000|2021-06-27 22:10:00|13884.4|13880.8|13882.4|13880.9|13885.1|13882.1|13882.4|13879.2|260
1624832100000|2021-06-27 22:15:00|13883.2|13880.2|13884.7|13881.7|13885.4|13882.4|13882.5|13878.9|307
1624832400000|2021-06-27 22:20:00|13884.6|13881.8|13886.5|13883.3|13887.2|13884.6|13883.9|13880.9|284
1624832700000|2021-06-27 22:25:00|13885.9|13884.4|13885.6|13882.7|13887.6|13884.7|13884.8|13882.1|295
1624833000000|2021-06-27 22:30:00|13885.3|13883.2|13886.4|13884|13887|13884.4|13884.7|13881.8|359
1624833300000|2021-06-27 22:35:00|13886.6|13883.8|13884.3|13881.9|13887.3|13884.5|13883.9|13881.3|342
1624833600000|2021-06-27 22:40:00|13884.5|13881.7|13883.5|13881.1|13884.9|13882|13882.2|13879|318
1624833900000|2021-06-27 22:45:00|13883.1|13881.6|13886.8|13883.8|13887.5|13884.7|13883.1|13879.5|596
1624834200000|2021-06-27 22:50:00|13887|13884.2|13888.9|13887.4|13890.2|13887.7|13886.7|13883.5|317
1624834500000|2021-06-27 22:55:00|13888.6|13887.1|13891.2|13888.6|13891.9|13889.2|13888.5|13885.5|400
1624834800000|2021-06-27 23:00:00|13890.5|13889|13893|13891.5|13894.4|13892.9|13890.5|13888.6|344
1624835100000|2021-06-27 23:05:00|13892.9|13891.4|13894|13891.4|13894.9|13893.2|13892.8|13890.7|266
1624835400000|2021-06-27 23:10:00|13893.9|13891.8|13893.1|13891.6|13894.9|13893.1|13891.9|13890.1|230
1624835700000|2021-06-27 23:15:00|13893.2|13891.7|13893.3|13891.8|13897.2|13895.7|13893|13891.5|254
1624836000000|2021-06-27 23:20:00|13893|13891.5|13892.8|13891.3|13894.1|13892.6|13892.6|13891.1|185
1624836300000|2021-06-27 23:25:00|13892.7|13891.2|13892|13890.5|13893.8|13892.3|13890.6|13889.1|334
1624836600000|2021-06-27 23:30:00|13891.9|13890.4|13892.6|13891.1|13893|13891.5|13890.2|13888.7|338
1624836900000|2021-06-27 23:35:00|13892.7|13891.2|13892|13890.5|13893.5|13892|13891.4|13889.9|236
1624837200000|2021-06-27 23:40:00|13892.1|13890.6|13891.5|13890|13892.8|13891.3|13891.5|13890|157
1624837500000|2021-06-27 23:45:00|13891|13889.5|13893.3|13891.8|13893.3|13891.8|13890.2|13888.7|210
1624837800000|2021-06-27 23:50:00|13893.2|13891.7|13895.3|13893.8|13895.4|13893.9|13893|13891.5|179
1624838100000|2021-06-27 23:55:00|13895.2|13893.7|13897|13895.5|13897.4|13895.9|13894.2|13892.7|298
1624838400000|2021-06-28 00:00:00|13896.9|13895.4|13885|13883.5|13896.9|13895.4|13884.6|13883.2|540
1624838700000|2021-06-28 00:05:00|13884.9|13883.4|13885.7|13884.2|13887.5|13886|13884.1|13882.6|299
1624839000000|2021-06-28 00:10:00|13885.8|13884.3|13886.4|13884.9|13889.1|13887.7|13885|13883.5|292
1624839300000|2021-06-28 00:15:00|13886.3|13884.8|13889|13887.5|13890.6|13889.5|13886.1|13884.6|276
1624839600000|2021-06-28 00:20:00|13889.1|13887.6|13888.6|13887.7|13891.2|13889.8|13887.4|13886.1|245
1624839900000|2021-06-28 00:25:00|13888.9|13887.4|13893.1|13891.6|13893.4|13892.1|13888.9|13887.4|282
1624840200000|2021-06-28 00:30:00|13893|13891.5|13890.1|13888.6|13893.1|13891.6|13888.4|13887.3|349
1624840500000|2021-06-28 00:35:00|13890.2|13888.7|13891|13889.5|13892.3|13890.9|13890.2|13888.7|316
1624840800000|2021-06-28 00:40:00|13891.1|13889.6|13889.7|13888.2|13892.2|13891|13888.6|13887.3|299
1624841100000|2021-06-28 00:45:00|13889.3|13887.8|13888.7|13887.2|13889.5|13888.6|13887.9|13886.4|356
1624841400000|2021-06-28 00:50:00|13888.8|13887.3|13895.8|13894.3|13896.4|13894.8|13887.3|13886.1|503
1624841700000|2021-06-28 00:55:00|13895.9|13894.4|13892.1|13890.6|13897.4|13895.9|13890.6|13889.3|557
1624842000000|2021-06-28 01:00:00|13892|13890.5|13890.3|13888.8|13892.3|13891|13888.5|13887.2|540
1624842300000|2021-06-28 01:05:00|13890.5|13889|13891.7|13890.2|13894.1|13892.6|13889.4|13888.2|547
1624842600000|2021-06-28 01:10:00|13891.8|13890.3|13890.7|13889.2|13893|13891.5|13890.3|13888.9|365
1624842900000|2021-06-28 01:15:00|13890.8|13889.3|13889.6|13888.7|13890.9|13889.6|13888.3|13887.2|388
1624843200000|2021-06-28 01:20:00|13889.5|13888.6|13891|13889.5|13894|13892.5|13889.4|13887.9|606
1624843500000|2021-06-28 01:25:00|13891.1|13889.6|13881|13879.5|13891.1|13889.8|13880.7|13879.5|658
1624843800000|2021-06-28 01:30:00|13880.9|13879.4|13880.4|13878.9|13881.9|13880.6|13879.6|13878.4|454
1624844100000|2021-06-28 01:35:00|13880.3|13878.8|13877.2|13875.7|13883|13881.5|13877|13875.6|478
1624844400000|2021-06-28 01:40:00|13877.3|13875.8|13880.3|13878.8|13881.7|13880.6|13877.2|13875.7|603
1624844700000|2021-06-28 01:45:00|13880.4|13878.9|13881.7|13880.8|13882.4|13881.5|13879.7|13878.6|389
1624845000000|2021-06-28 01:50:00|13881.8|13880.9|13887|13885.5|13887.1|13885.6|13881.7|13880.6|419
1624845300000|2021-06-28 01:55:00|13886.9|13885.4|13882.9|13881.4|13886.9|13885.7|13881.7|13880.2|444
1624845600000|2021-06-28 02:00:00|13882.8|13881.3|13880.7|13879.2|13883.2|13881.9|13879.4|13878.3|501
1624845900000|2021-06-28 02:05:00|13880.6|13879.1|13880.8|13879.3|13882.1|13881.1|13879.5|13878.3|557
1624846200000|2021-06-28 02:10:00|13880.7|13879.2|13879.9|13878.4|13880.9|13879.7|13878.4|13877.1|460
1624846500000|2021-06-28 02:15:00|13879.8|13878.3|13880.9|13880|13881.3|13880.3|13877.2|13875.7|449
1624846800000|2021-06-28 02:20:00|13881.3|13879.8|13880.8|13879.3|13883.2|13881.9|13880.6|13879.1|383
1624847100000|2021-06-28 02:25:00|13880.9|13879.4|13879.9|13878.4|13881|13879.9|13878.5|13877|294
1624847400000|2021-06-28 02:30:00|13879.6|13878.7|13882.9|13881.4|13883|13881.6|13878.6|13877.2|450
1624847700000|2021-06-28 02:35:00|13882.8|13881.3|13882|13880.5|13883.3|13882.4|13880.5|13879.4|364
1624848000000|2021-06-28 02:40:00|13881.9|13880.4|13883.9|13882.4|13884.2|13883.1|13881.7|13880.3|335
1624848300000|2021-06-28 02:45:00|13884|13882.5|13885.9|13885|13886.4|13885.1|13881.9|13880.4|471
1624848600000|2021-06-28 02:50:00|13886.2|13884.7|13884.9|13884|13886.3|13885|13883.8|13882.4|276
1624848900000|2021-06-28 02:55:00|13885.4|13883.9|13883.5|13882|13886.1|13884.9|13882.9|13881.7|334
1624849200000|2021-06-28 03:00:00|13883.4|13881.9|13883.8|13882.9|13884.4|13883.2|13881.9|13881|364
1624849500000|2021-06-28 03:05:00|13883.9|13883|13886.1|13884.6|13886.3|13885.1|13883.3|13882.1|307
1624849800000|2021-06-28 03:10:00|13886|13884.5|13884.9|13883.4|13886.3|13885|13883.1|13881.9|328
1624850100000|2021-06-28 03:15:00|13884.5|13883.6|13882.7|13881.2|13884.9|13883.7|13882.6|13881.1|283
1624850400000|2021-06-28 03:20:00|13882.6|13881.1|13883.2|13881.7|13883.5|13882.3|13881.9|13880.4|315
1624850700000|2021-06-28 03:25:00|13883.3|13881.8|13882.2|13880.7|13883.3|13881.8|13881.4|13879.9|315
1624851000000|2021-06-28 03:30:00|13882.1|13880.6|13884|13882.5|13884.2|13882.9|13880.2|13878.9|387
1624851300000|2021-06-28 03:35:00|13884.1|13882.6|13885|13883.5|13885.2|13883.7|13883.4|13882.1|314
1624851600000|2021-06-28 03:40:00|13884.9|13883.4|13888|13886.5|13888.9|13887.8|13884.5|13883.3|256
1624851900000|2021-06-28 03:45:00|13887.9|13886.4|13888|13886.5|13889|13887.8|13886.8|13885.5|302
1624852200000|2021-06-28 03:50:00|13887.9|13886.4|13886.6|13885.7|13888.4|13887.1|13886.2|13885|236
1624852500000|2021-06-28 03:55:00|13886.5|13885.6|13886.5|13885.6|13887.4|13886.4|13886.3|13884.9|328
1624852800000|2021-06-28 04:00:00|13886.6|13885.7|13891.2|13889.7|13891.4|13890.1|13886.2|13884.9|297
1624853100000|2021-06-28 04:05:00|13890.9|13890|13890.6|13889.7|13892.1|13891|13890.2|13889.2|258
1624853400000|2021-06-28 04:10:00|13890.5|13889.6|13888.7|13887.2|13891.1|13889.7|13886.9|13885.4|305
1624853700000|2021-06-28 04:15:00|13888.4|13887.5|13889.2|13887.7|13890|13888.6|13887.9|13886.7|176
1624854000000|2021-06-28 04:20:00|13889.3|13887.8|13889.4|13888.5|13890.8|13889.5|13888.2|13887|200
1624854300000|2021-06-28 04:25:00|13889.3|13888.4|13888.7|13887.2|13891.2|13889.7|13888.4|13887.2|313
1624854600000|2021-06-28 04:30:00|13888.8|13887.3|13889.3|13887.8|13889.7|13888.5|13887.5|13886.1|391
1624854900000|2021-06-28 04:35:00|13889.2|13887.7|13887.4|13885.9|13889.8|13888.3|13886.8|13885.4|333
1624855200000|2021-06-28 04:40:00|13887.5|13886|13888.6|13887.1|13890|13888.6|13886.6|13885.5|393
1624855500000|2021-06-28 04:45:00|13888.9|13887.4|13890.9|13889.4|13891.1|13889.9|13888.6|13887.1|512
1624855800000|2021-06-28 04:50:00|13891|13889.5|13892.8|13891.3|13893.2|13892.1|13890.7|13889.3|367
1624856100000|2021-06-28 04:55:00|13892.9|13891.4|13891.8|13890.3|13893.2|13891.8|13891.2|13890.2|240
1624856400000|2021-06-28 05:00:00|13891.9|13890.4|13892.5|13891|13893.2|13891.9|13890|13888.8|235
1624856700000|2021-06-28 05:05:00|13892.8|13891.3|13892|13891.1|13893.8|13892.5|13891.6|13890.1|388
1624857000000|2021-06-28 05:10:00|13892.1|13891.2|13891.7|13890.2|13894|13892.9|13890.5|13889|511
1624857300000|2021-06-28 05:15:00|13891.8|13890.3|13892.5|13891.6|13894.2|13892.8|13891.2|13889.7|447
1624857600000|2021-06-28 05:20:00|13892.8|13891.3|13895.6|13894.1|13896.6|13895.3|13892.2|13890.7|304
1624857900000|2021-06-28 05:25:00|13895.7|13894.2|13898.6|13897.7|13898.9|13897.8|13895.2|13893.7|289
1624858200000|2021-06-28 05:30:00|13898.5|13897.6|13896.7|13895.2|13901|13899.9|13896.3|13895.1|472
1624858500000|2021-06-28 05:35:00|13896.6|13895.1|13896.6|13895.7|13897.2|13895.9|13895.1|13894.1|328
1624858800000|2021-06-28 05:40:00|13896.5|13895.6|13896.6|13895.1|13897.2|13895.9|13896.2|13894.9|248
1624859100000|2021-06-28 05:45:00|13896.8|13895.3|13895.6|13894.1|13897|13895.9|13895.2|13894|254
1624859400000|2021-06-28 05:50:00|13895.5|13894|13894.9|13893.4|13898|13897.1|13894.4|13892.9|353
1624859700000|2021-06-28 05:55:00|13894.8|13893.3|13895.4|13893.9|13896.4|13894.9|13893.2|13891.9|445
1624860000000|2021-06-28 06:00:00|13895.2|13894.3|13894|13892.5|13898.8|13897.3|13890.3|13889.1|666
1624860300000|2021-06-28 06:05:00|13893.9|13892.4|13897.1|13896.2|13900.2|13898.7|13893.9|13892.4|598
1624860600000|2021-06-28 06:10:00|13897.2|13896.3|13897.4|13895.9|13899.2|13897.9|13895.6|13894.1|486
1624860900000|2021-06-28 06:15:00|13897.3|13895.8|13897|13895.5|13897.9|13897|13894.3|13893|480
1624861200000|2021-06-28 06:20:00|13896.7|13895.8|13896.5|13895.6|13899|13897.5|13895.4|13894.3|410
1624861500000|2021-06-28 06:25:00|13896.7|13895.2|13904.2|13902.7|13906.4|13904.9|13896.2|13894.9|648
1624861800000|2021-06-28 06:30:00|13904.1|13902.6|13906.8|13905.3|13910.8|13909.3|13904.1|13902.6|559
1624862100000|2021-06-28 06:35:00|13906.7|13905.2|13908.9|13907.4|13909|13907.5|13904.9|13903.6|327
1624862400000|2021-06-28 06:40:00|13909|13907.5|13908.7|13907.2|13912.8|13911.3|13908.7|13907.2|462
1624862700000|2021-06-28 06:45:00|13908.9|13907.4|13909.7|13908.8|13910.9|13910|13906.8|13905.6|469
1624863000000|2021-06-28 06:50:00|13909.6|13908.7|13912.5|13911.6|13914.2|13912.7|13908.9|13908|538
1624863300000|2021-06-28 06:55:00|13912.6|13911.7|13924|13922.5|13926.3|13925.4|13912|13910.8|907
1624863600000|2021-06-28 07:00:00|13923.8|13922.3|13928.2|13926.7|13935.5|13934|13920.3|13918.8|1226
1624863900000|2021-06-28 07:05:00|13928.1|13926.6|13939.9|13938.4|13940|13938.5|13927.3|13925.9|948
1624864200000|2021-06-28 07:10:00|13940|13938.5|13933.7|13932.2|13940.5|13939.2|13931.2|13930.1|793
1624864500000|2021-06-28 07:15:00|13933.8|13932.3|13932.1|13931.2|13935.1|13934.2|13931.1|13929.9|548
1624864800000|2021-06-28 07:20:00|13932.2|13931.3|13930.9|13930|13935.5|13934.2|13928.5|13927.2|690
1624865100000|2021-06-28 07:25:00|13931|13930.1|13926.7|13925.8|13932.7|13931.7|13925.2|13923.9|805
1624865400000|2021-06-28 07:30:00|13926.4|13925.5|13932.2|13931.3|13934.8|13933.9|13925.9|13924.8|682
1624865700000|2021-06-28 07:35:00|13932.1|13931.2|13927.3|13926.4|13932.7|13931.8|13925.5|13924.6|687
1624866000000|2021-06-28 07:40:00|13927.2|13926.3|13927.2|13926.3|13928.3|13927.2|13922.8|13921.9|673
1624866300000|2021-06-28 07:45:00|13927.3|13925.8|13927.2|13926.3|13927.7|13926.8|13925.4|13924.4|542
1624866600000|2021-06-28 07:50:00|13927.1|13926.2|13926.1|13925.2|13930.6|13929.3|13924.5|13923.5|576
1624866900000|2021-06-28 07:55:00|13926|13925.1|13926.5|13925.6|13929.7|13928.5|13924.9|13924|646
1624867200000|2021-06-28 08:00:00|13926.6|13925.7|13920.9|13920|13927|13926.1|13918.3|13917.4|669
1624867500000|2021-06-28 08:05:00|13921|13920.1|13912.2|13911.3|13921.6|13920.3|13912|13911.1|677
1624867800000|2021-06-28 08:10:00|13912.1|13911.2|13906.5|13905.6|13912.3|13911.4|13906.4|13905.5|753
1624868100000|2021-06-28 08:15:00|13906.7|13905.8|13903.7|13902.8|13907.9|13907|13903.6|13902.7|643
1624868400000|2021-06-28 08:20:00|13903.6|13902.7|13900|13899.1|13905.2|13904.1|13897.2|13896.3|787
1624868700000|2021-06-28 08:25:00|13899.9|13899|13901.7|13900.8|13905.7|13904.8|13899.5|13898.4|875
1624869000000|2021-06-28 08:30:00|13901.8|13900.9|13908.2|13907.3|13909.1|13908.2|13901.7|13900.6|742
1624869300000|2021-06-28 08:35:00|13908.3|13907.4|13903|13902.1|13908.7|13907.8|13902.5|13901.6|526
1624869600000|2021-06-28 08:40:00|13903.1|13902.2|13908.9|13908|13911.6|13910.6|13902.5|13901.6|624
1624869900000|2021-06-28 08:45:00|13909|13908.1|13915.2|13914.3|13915.7|13914.3|13908.9|13908|667
1624870200000|2021-06-28 08:50:00|13915.7|13914.2|13920.7|13919.8|13921.6|13920.4|13913.7|13912.5|785
1624870500000|2021-06-28 08:55:00|13920.8|13919.9|13925.9|13924.4|13927.3|13926|13920.7|13919.5|698
1624870800000|2021-06-28 09:00:00|13926|13924.5|13923.7|13922.2|13929.5|13928.2|13923.4|13922.2|601
1624871100000|2021-06-28 09:05:00|13923.6|13922.1|13918.6|13917.1|13924.2|13923.3|13917.9|13916.6|584
1624871400000|2021-06-28 09:10:00|13918.3|13917.4|13919.2|13917.7|13919.8|13918.7|13914.6|13913.4|597
1624871700000|2021-06-28 09:15:00|13918.4|13917.5|13914.6|13913.7|13918.9|13917.8|13914.1|13912.9|549
1624872000000|2021-06-28 09:20:00|13914.7|13913.8|13909.7|13908.2|13918|13916.9|13909.4|13908|502
1624872300000|2021-06-28 09:25:00|13909.6|13908.1|13911.7|13910.8|13912.7|13911.4|13908|13907|516
1624872600000|2021-06-28 09:30:00|13911.6|13910.7|13911.6|13910.7|13913|13912|13908.3|13907.1|646
1624872900000|2021-06-28 09:35:00|13911.7|13910.8|13914.5|13913.6|13917.1|13916.2|13909.7|13908.7|533
1624873200000|2021-06-28 09:40:00|13914.4|13913.5|13918.1|13916.6|13919|13918.1|13914.3|13913.3|540
1624873500000|2021-06-28 09:45:00|13917.9|13917|13917.3|13916.4|13921|13920|13915.3|13914.3|476
1624873800000|2021-06-28 09:50:00|13917.1|13916.2|13917.5|13916.6|13919|13918.1|13916.1|13915.1|404
1624874100000|2021-06-28 09:55:00|13917.4|13916.5|13915.6|13914.7|13918.3|13917.4|13914.1|13913|589
1624874400000|2021-06-28 10:00:00|13915.7|13914.8|13923.2|13921.7|13924.1|13923.2|13915.5|13914.5|554
1624874700000|2021-06-28 10:05:00|13923.1|13921.6|13923.7|13922.8|13926.8|13925.9|13922.4|13921.5|523
1624875000000|2021-06-28 10:10:00|13923.9|13923|13920.2|13919.3|13925.6|13924.7|13919.9|13919|481
1624875300000|2021-06-28 10:15:00|13920.6|13919.7|13917.3|13916.4|13922.3|13921.4|13917|13916.1|564
1624875600000|2021-06-28 10:20:00|13917.4|13916.5|13916.2|13915.3|13919.8|13918.6|13915.8|13914.9|364
1624875900000|2021-06-28 10:25:00|13916.1|13915.2|13916.1|13915.2|13917.7|13916.5|13913.8|13912.9|558
1624876200000|2021-06-28 10:30:00|13916.2|13915.3|13913.8|13912.9|13916.3|13915.3|13912.6|13911.2|618
1624876500000|2021-06-28 10:35:00|13913.6|13912.7|13904|13902.5|13915|13913.7|13903|13901.5|617
1624876800000|2021-06-28 10:40:00|13903.8|13902.9|13905.4|13904.5|13906.8|13905.5|13900.8|13899.8|581
1624877100000|2021-06-28 10:45:00|13905.3|13904.4|13906.2|13905.3|13907.3|13906.3|13903.7|13902.8|520
1624877400000|2021-06-28 10:50:00|13906.3|13905.4|13903.7|13902.8|13906.7|13905.6|13901.7|13900.4|540
1624877700000|2021-06-28 10:55:00|13903.6|13902.7|13912.3|13911.4|13912.8|13911.9|13903.5|13902.4|698
1624878000000|2021-06-28 11:00:00|13912.2|13911.3|13911.6|13910.7|13912.3|13911.4|13908.3|13907.4|496
1624878300000|2021-06-28 11:05:00|13911.5|13910.6|13911.1|13909.6|13912.7|13911.7|13909|13908.1|452
1624878600000|2021-06-28 11:10:00|13911.2|13909.7|13907.7|13906.8|13914.7|13913.8|13907.7|13906.8|470
1624878900000|2021-06-28 11:15:00|13907.8|13906.9|13908.9|13907.4|13910.3|13909.3|13907|13906.1|433
1624879200000|2021-06-28 11:20:00|13908.5|13907.6|13902.6|13901.7|13908.7|13907.6|13902.1|13901.2|472
1624879500000|2021-06-28 11:25:00|13902.7|13901.8|13899.2|13898.3|13902.7|13901.8|13896.4|13895.5|503
1624879800000|2021-06-28 11:30:00|13899.5|13898.6|13891.2|13889.7|13900.3|13898.9|13888.3|13887.1|740
1624880100000|2021-06-28 11:35:00|13891.3|13889.8|13890.9|13889.4|13893.1|13891.7|13887.8|13886.9|819
1624880400000|2021-06-28 11:40:00|13890.8|13889.3|13889.3|13888.4|13893.3|13892.4|13887.9|13887|928
1624880700000|2021-06-28 11:45:00|13889.4|13888.5|13888.6|13887.7|13892.7|13891.8|13888.5|13887.6|638
1624881000000|2021-06-28 11:50:00|13888.7|13887.8|13888|13887.1|13892.8|13891.9|13887.4|13886.5|650
1624881300000|2021-06-28 11:55:00|13888.1|13887.2|13891|13890.1|13891.3|13890.2|13886.9|13886|798
1624881600000|2021-06-28 12:00:00|13890.9|13890|13892.8|13891.9|13894|13893.1|13887.5|13886.6|884
1624881900000|2021-06-28 12:05:00|13892.7|13891.8|13888.6|13887.7|13892.7|13891.8|13887.5|13886.3|692
1624882200000|2021-06-28 12:10:00|13888.4|13887.5|13896.5|13895.6|13896.7|13895.8|13886.8|13885.9|614
1624882500000|2021-06-28 12:15:00|13896.6|13895.7|13897|13896.1|13899|13898.1|13894.9|13894|732
1624882800000|2021-06-28 12:20:00|13896.9|13896|13900.8|13899.9|13901.2|13900.3|13896.9|13896|552
1624883100000|2021-06-28 12:25:00|13900.7|13899.8|13905.6|13904.7|13906.2|13905.2|13898.4|13897.5|688
1624883400000|2021-06-28 12:30:00|13905.3|13904.4|13901|13900.1|13909.1|13908.1|13900.8|13899.9|717
1624883700000|2021-06-28 12:35:00|13901.1|13900.2|13899.2|13898.3|13904.4|13903.5|13897.2|13896.3|742
1624884000000|2021-06-28 12:40:00|13899.1|13898.2|13897.9|13897|13903.3|13902.1|13897.8|13896.9|766
1624884300000|2021-06-28 12:45:00|13898|13897.1|13906.3|13905.4|13908.7|13907.8|13897.9|13897|644
1624884600000|2021-06-28 12:50:00|13906.1|13905.2|13904.7|13903.8|13907.4|13906.5|13900.8|13899.9|779
1624884900000|2021-06-28 12:55:00|13904.6|13903.7|13902.2|13901.3|13910.4|13909.3|13899.6|13898.7|810
1624885200000|2021-06-28 13:00:00|13901.8|13900.9|13900.4|13898.9|13901.8|13900.9|13897.5|13896.4|822
1624885500000|2021-06-28 13:05:00|13900.5|13899|13905.2|13904.3|13907.1|13906.2|13898.7|13897.5|813
1624885800000|2021-06-28 13:10:00|13905.6|13904.7|13909.8|13908.9|13910.6|13909.7|13903.1|13902.2|700
1624886100000|2021-06-28 13:15:00|13909.7|13908.8|13906.2|13905.3|13910.2|13909.3|13903.3|13902.4|757
1624886400000|2021-06-28 13:20:00|13906.4|13905.5|13906.2|13905.3|13908.6|13907.7|13905.8|13904.9|593
1624886700000|2021-06-28 13:25:00|13906|13905.1|13901.3|13900.4|13906.5|13905.6|13898.4|13897.5|558
1624887000000|2021-06-28 13:30:00|13901.4|13900.5|13903.3|13902.4|13904|13903.1|13897.3|13896.4|549
1624887300000|2021-06-28 13:35:00|13903.2|13902.3|13894.7|13893.8|13903.3|13902.4|13894.1|13893.2|612
1624887600000|2021-06-28 13:40:00|13894.6|13893.7|13891.4|13890.5|13895.4|13894.5|13885.9|13885|744
1624887900000|2021-06-28 13:45:00|13891.3|13890.4|13892.3|13891.4|13896.1|13894.8|13888.3|13887.4|674
1624888200000|2021-06-28 13:50:00|13892.4|13891.5|13897.1|13896.2|13897.1|13896.2|13888.9|13888|852
1624888500000|2021-06-28 13:55:00|13897.2|13896.3|13913.4|13912.5|13917.3|13916.4|13897.2|13896.3|1105
1624888800000|2021-06-28 14:00:00|13913.3|13912.4|13918.2|13917.3|13920.4|13919.5|13912|13910.8|1151
1624889100000|2021-06-28 14:05:00|13918.1|13917.2|13918.3|13917.4|13919.7|13918.8|13912.9|13911.7|866
1624889400000|2021-06-28 14:10:00|13918.2|13917.3|13913|13912.1|13920.2|13919.3|13912.1|13911.2|792
1624889700000|2021-06-28 14:15:00|13913.1|13912.2|13923.3|13922.4|13923.4|13922.4|13912.9|13912|808
1624890000000|2021-06-28 14:20:00|13923.2|13922.3|13919.2|13917.7|13927.2|13926.3|13917.9|13916.8|770
1624890300000|2021-06-28 14:25:00|13918.7|13917.8|13916.7|13915.2|13920.9|13919.8|13915.8|13914.9|675
1624890600000|2021-06-28 14:30:00|13916.5|13915|13907.7|13906.2|13916.5|13915.3|13907.3|13906.2|663
1624890900000|2021-06-28 14:35:00|13907.8|13906.3|13905.4|13904.5|13913.8|13912.7|13902.4|13901.5|944
1624891200000|2021-06-28 14:40:00|13905.3|13904.4|13899.7|13898.8|13907.9|13907|13899.2|13898.1|772
1624891500000|2021-06-28 14:45:00|13900.3|13898.7|13906.6|13905.7|13910|13909|13899.3|13898.4|898
1624891800000|2021-06-28 14:50:00|13906.5|13905.6|13903.5|13902.6|13909.4|13908.1|13899.3|13898.4|1028
1624892100000|2021-06-28 14:55:00|13903.6|13902.7|13892.5|13891.6|13903.6|13902.7|13883.6|13882.7|1384
1624892400000|2021-06-28 15:00:00|13892.2|13891.3|13894|13893.1|13896.8|13895.9|13887.1|13886.2|1238
1624892700000|2021-06-28 15:05:00|13894.2|13893.3|13897.2|13896.3|13900.3|13899.4|13893.7|13892.6|702
1624893000000|2021-06-28 15:10:00|13897.3|13896.4|13892.5|13891|13899.9|13898.7|13892.2|13891|775
1624893300000|2021-06-28 15:15:00|13892.6|13891.1|13889.4|13888.5|13893.8|13892.6|13888.5|13887.6|611
1624893600000|2021-06-28 15:20:00|13889.5|13888.6|13885.3|13884.4|13890|13889.1|13883.9|13882.9|549
1624893900000|2021-06-28 15:25:00|13885.4|13884.5|13885.6|13884.1|13885.9|13884.8|13882.4|13881.2|681
1624894200000|2021-06-28 15:30:00|13885.4|13884.5|13886.3|13885.4|13888|13887.1|13883.4|13882.5|617
1624894500000|2021-06-28 15:35:00|13886.5|13885.6|13889.4|13888.5|13890.2|13889.3|13885.4|13884.4|764
1624894800000|2021-06-28 15:40:00|13889.5|13888.6|13891.5|13890.6|13892.9|13891.8|13889.4|13888.2|535
1624895100000|2021-06-28 15:45:00|13891.4|13890.5|13888.2|13887.3|13891.7|13890.8|13886|13885.1|564
1624895400000|2021-06-28 15:50:00|13888.6|13887.1|13891.7|13890.8|13891.9|13891|13888|13887.1|551
1624895700000|2021-06-28 15:55:00|13892.3|13891.4|13895.4|13894.5|13895.4|13894.5|13891.2|13890.3|665
1624896000000|2021-06-28 16:00:00|13895.3|13894.4|13894.1|13893.2|13895.3|13894.4|13891.8|13890.9|418
1624896300000|2021-06-28 16:05:00|13894.2|13893.3|13893.5|13892.6|13894.7|13893.6|13891.3|13890.4|563
1624896600000|2021-06-28 16:10:00|13893.6|13892.7|13893.6|13892.7|13894|13893.1|13891.4|13890.5|524
1624896900000|2021-06-28 16:15:00|13893.7|13892.8|13891.7|13890.8|13894.1|13893.2|13890.7|13889.8|413
1624897200000|2021-06-28 16:20:00|13891.6|13890.7|13888.7|13887.8|13892.2|13891.3|13888.4|13887.5|367
1624897500000|2021-06-28 16:25:00|13888.8|13887.9|13886.2|13885.3|13889.3|13888.4|13885.3|13884.4|499
1624897800000|2021-06-28 16:30:00|13886.3|13885.4|13884.4|13883.5|13886.5|13885.6|13883.4|13882.5|584
1624898100000|2021-06-28 16:35:00|13884.3|13883.4|13883.4|13882.5|13885.9|13885|13883.4|13882.5|388
1624898400000|2021-06-28 16:40:00|13883.5|13882.6|13882.5|13881.6|13883.6|13882.7|13881.2|13880.3|322
1624898700000|2021-06-28 16:45:00|13882.6|13881.7|13885.9|13885|13886.3|13885.1|13881.3|13880.4|363
1624899000000|2021-06-28 16:50:00|13885.8|13884.9|13884.2|13883.3|13887.3|13886.1|13883.9|13882.9|363
1624899300000|2021-06-28 16:55:00|13884.3|13883.4|13883.8|13882.9|13887.3|13886.4|13883.5|13882.6|491
1624899600000|2021-06-28 17:00:00|13883.9|13883|13884.6|13883.7|13885.6|13884.7|13882.8|13881.9|418
1624899900000|2021-06-28 17:05:00|13884.7|13883.8|13884.7|13883.8|13886.5|13885.6|13884.5|13883.6|316
1624900200000|2021-06-28 17:10:00|13884.6|13883.7|13885.5|13884.6|13886.4|13885.5|13884.2|13883.3|315
1624900500000|2021-06-28 17:15:00|13885.6|13884.7|13886.7|13885.8|13887|13886.1|13883.8|13882.9|355
1624900800000|2021-06-28 17:20:00|13886.8|13885.9|13886.4|13885.5|13887.8|13886.9|13885.3|13884.4|388
1624901100000|2021-06-28 17:25:00|13886.3|13885.4|13883.5|13882.6|13886.8|13885.9|13883.1|13882.2|371
1624901400000|2021-06-28 17:30:00|13883.4|13882.5|13884.4|13883.5|13884.8|13883.9|13883.3|13882.4|302
1624901700000|2021-06-28 17:35:00|13884.2|13883.3|13881.1|13880.2|13884.4|13883.5|13880.5|13879.6|356
1624902000000|2021-06-28 17:40:00|13881|13880.1|13885.7|13884.8|13885.8|13884.9|13880.7|13879.8|379
1624902300000|2021-06-28 17:45:00|13885.8|13884.9|13888.6|13887.7|13888.6|13887.7|13885.8|13884.9|480
1624902600000|2021-06-28 17:50:00|13888.7|13887.8|13885|13884.1|13888.9|13888|13884.4|13883.5|367
1624902900000|2021-06-28 17:55:00|13884.9|13884|13884.7|13883.8|13887.2|13886.3|13884.6|13883.7|368
1624903200000|2021-06-28 18:00:00|13884.6|13883.7|13878.3|13877.4|13884.7|13883.8|13877.1|13876.2|520
1624903500000|2021-06-28 18:05:00|13878.4|13877.5|13879.3|13878.4|13881.6|13880.7|13878.2|13877.3|464
1624903800000|2021-06-28 18:10:00|13879.5|13878.6|13878.4|13877.5|13880.3|13879.4|13877.2|13876.2|388
1624904100000|2021-06-28 18:15:00|13878.5|13877.6|13879.7|13878.8|13880.7|13879.8|13878.3|13877.4|297
1624904400000|2021-06-28 18:20:00|13879.8|13878.9|13881.3|13880.4|13881.7|13880.8|13879.2|13878.3|384
1624904700000|2021-06-28 18:25:00|13881.2|13880.3|13882.4|13881.5|13882.6|13881.7|13880.9|13880|283
1624905000000|2021-06-28 18:30:00|13882.5|13881.6|13883.2|13882.3|13884.6|13883.7|13882.5|13881.6|271
1624905300000|2021-06-28 18:35:00|13883.3|13882.4|13883.6|13882.7|13884.5|13883.6|13882.2|13881.3|281
1624905600000|2021-06-28 18:40:00|13883.7|13882.8|13885.4|13884.5|13886.9|13886|13883.6|13882.7|260
1624905900000|2021-06-28 18:45:00|13885|13884.1|13882.7|13881.8|13885|13884.1|13882.3|13881.4|216
1624906200000|2021-06-28 18:50:00|13882.6|13881.7|13882.9|13882|13884.8|13883.9|13882.6|13881.7|332
1624906500000|2021-06-28 18:55:00|13882.8|13881.9|13878.5|13877.6|13883|13882.1|13878.4|13877.5|446
1624906800000|2021-06-28 19:00:00|13878.6|13877.7|13877.6|13876.1|13879.1|13878.2|13876.5|13875.6|334
1624907100000|2021-06-28 19:05:00|13877.4|13876.5|13877.6|13876.7|13878.9|13878|13877.2|13876.3|168
1624907400000|2021-06-28 19:10:00|13877.7|13876.8|13875.7|13874.8|13877.7|13876.8|13875.4|13874.2|219
1624907700000|2021-06-28 19:15:00|13875.8|13874.9|13875.8|13874.9|13877.1|13876|13875.6|13874.4|220
1624908000000|2021-06-28 19:20:00|13875.7|13874.8|13876.8|13875.9|13877.7|13876.8|13875.3|13874.4|279
1624908300000|2021-06-28 19:25:00|13876.9|13876|13878.6|13877.7|13879.1|13878|13876.8|13875.9|242
1624908600000|2021-06-28 19:30:00|13878.5|13877.6|13879|13878.1|13879.5|13878.6|13878.2|13877.3|181
1624908900000|2021-06-28 19:35:00|13878.9|13878|13877.8|13876.9|13879|13878.1|13876.9|13876|263
1624909200000|2021-06-28 19:40:00|13877.9|13877|13878.8|13877.9|13879.2|13878.1|13877.6|13876.7|231
1624909500000|2021-06-28 19:45:00|13878.9|13878|13878|13877.1|13879.6|13878.4|13877.7|13876.5|260
1624909800000|2021-06-28 19:50:00|13878.2|13876.7|13878.7|13877.8|13879.1|13878.2|13877.6|13876.7|259
1624910100000|2021-06-28 19:55:00|13878.8|13877.9|13875.2|13874.3|13878.9|13878|13874.4|13873.5|420
1624910400000|2021-06-28 20:00:00|13875|13873.5|13871.9|13871|13875.3|13873.9|13871.5|13870.4|356
1624910700000|2021-06-28 20:05:00|13872|13871.1|13872.6|13871.7|13872.9|13871.8|13871.6|13870.4|167
1624911000000|2021-06-28 20:10:00|13872.2|13871.3|13874.9|13874|13875.4|13874.3|13872.2|13871.1|223
1624911300000|2021-06-28 20:15:00|13874.8|13873.9|13875.9|13875|13876|13875.1|13874.7|13873.8|95
1624911600000|2021-06-28 20:20:00|13875.8|13874.9|13876.9|13876|13877.3|13876.2|13875.3|13874.4|120
1624911900000|2021-06-28 20:25:00|13877|13876.1|13876.9|13876|13877.6|13876.2|13875.9|13874.8|126
1624912200000|2021-06-28 20:30:00|13876.8|13875.9|13877.4|13875.9|13877.6|13876.1|13875.5|13874.5|159
1624912500000|2021-06-28 20:35:00|13877.2|13875.7|13877|13876.1|13877.7|13876.2|13876.7|13875.6|110
1624912800000|2021-06-28 20:40:00|13877.5|13876|13877.9|13877|13878.3|13877.1|13876.7|13875.6|101
1624913100000|2021-06-28 20:45:00|13878.2|13876.7|13878.8|13877.3|13879.4|13878.1|13877.9|13876.7|236
1624913400000|2021-06-28 20:50:00|13878.9|13877.4|13878.9|13877.4|13879.5|13878.2|13878.2|13876.7|195
1624913700000|2021-06-28 20:55:00|13879.1|13877.6|13884.4|13878.1|13888.6|13880.6|13879|13874.9|444
1624914000000|2021-06-28 21:00:00|13888.2|13879.7|13884.7|13878.5|13890.6|13880.5|13884.6|13878|57
1624914300000|2021-06-28 21:05:00|13884.6|13878.7|13883.9|13872.9|13886.2|13880.6|13881.6|13871.6|154
1624914600000|2021-06-28 21:10:00|13883.5|13872.5|13883.3|13874.8|13886.5|13877.7|13879|13871.5|151
1624914900000|2021-06-28 21:15:00|13880.8|13875.7|13888.2|13877.2|13890.4|13880|13879.5|13872.9|184
1624915200000|2021-06-28 21:20:00|13887.9|13876.9|13885.8|13874.8|13890.6|13881|13885.3|13874.3|96
1624915500000|2021-06-28 21:25:00|13885.7|13874.7|13881.6|13870.6|13891.7|13881.4|13880.8|13870.3|272
1624915800000|2021-06-28 21:30:00|13881.5|13870.5|13880.1|13873.9|13882.9|13875.8|13877.6|13869.8|319
1624916100000|2021-06-28 21:35:00|13879.8|13874.6|13886.1|13877.1|13889.4|13879.6|13879.2|13872|222
1624916400000|2021-06-28 21:40:00|13886.2|13876.9|13884.8|13877.5|13887|13881.7|13882.3|13875.9|217
1624916700000|2021-06-28 21:45:00|13885.1|13876.6|13884.9|13876.9|13885.5|13882.7|13883.3|13875.6|122
1624917000000|2021-06-28 21:50:00|13884.4|13880.3|13885|13878.1|13890|13882.5|13882.6|13874.8|458
1624917300000|2021-06-28 21:55:00|13885.2|13878.3|13885.1|13877|13886.9|13879.5|13879.5|13873.7|631
1624917600000|2021-06-28 22:00:00|13884.9|13877.1|13881.5|13877.9|13885.5|13879.5|13880.3|13875.2|619
1624917900000|2021-06-28 22:05:00|13881.2|13878|13881.9|13879.2|13883.3|13880.5|13880.2|13877.7|366
1624918200000|2021-06-28 22:10:00|13881.8|13879.3|13881.9|13879.3|13882.2|13880.1|13880.9|13878.7|202
1624918500000|2021-06-28 22:15:00|13881.7|13879.1|13881.2|13879.7|13882.2|13879.9|13880|13877.8|183
1624918800000|2021-06-28 22:20:00|13881.1|13879.6|13881.4|13879.3|13882.1|13880|13880.8|13878.9|154
1624919100000|2021-06-28 22:25:00|13882.1|13878.9|13882.4|13880.9|13883.1|13881.3|13881.1|13878.9|338
1624919400000|2021-06-28 22:30:00|13882.1|13880.6|13882.7|13880.5|13883|13881.1|13881.2|13879.1|206
1624919700000|2021-06-28 22:35:00|13882.8|13880.6|13883|13881.5|13883.6|13881.5|13882.3|13880.2|205
1624920000000|2021-06-28 22:40:00|13883.4|13881.3|13880.2|13878.7|13883.6|13881.5|13879.9|13878.3|184
1624920300000|2021-06-28 22:45:00|13880.1|13878.6|13880.7|13878.4|13882.1|13879.6|13880|13877.8|211
1624920600000|2021-06-28 22:50:00|13880.5|13878.2|13880.5|13878.1|13880.9|13878.8|13879.8|13877.8|216
1624920900000|2021-06-28 22:55:00|13880.4|13878.2|13879.5|13878|13880.7|13878.8|13879|13876.9|138
1624921200000|2021-06-28 23:00:00|13879.6|13878.1|13878.3|13876.8|13880.1|13878.1|13878.1|13876.5|114
1624921500000|2021-06-28 23:05:00|13878.4|13876.9|13879.7|13878.2|13880.9|13879.4|13878.1|13876.7|156
1624921800000|2021-06-28 23:10:00|13879.6|13878.1|13879.3|13877.8|13880.7|13879.2|13878.8|13877.2|178
1624922100000|2021-06-28 23:15:00|13879.4|13877.9|13879.1|13877.6|13880.3|13878.8|13878|13876.5|122
1624922400000|2021-06-28 23:20:00|13879|13877.5|13877.8|13876.9|13880.7|13879.2|13877.8|13876.6|137
1624922700000|2021-06-28 23:25:00|13877.9|13877|13878.4|13876.9|13879.1|13877.6|13877.2|13875.7|278
1624923000000|2021-06-28 23:30:00|13878.3|13876.8|13878.5|13877|13878.7|13877.2|13877.8|13876.6|95
1624923300000|2021-06-28 23:35:00|13878.4|13876.9|13879.2|13878.3|13879.6|13878.3|13878.3|13876.8|106
1624923600000|2021-06-28 23:40:00|13879.1|13878.2|13879.4|13877.9|13879.7|13878.3|13879|13877.8|81
1624923900000|2021-06-28 23:45:00|13879.3|13877.8|13880.3|13878.8|13880.6|13879.1|13878.3|13876.8|146
1624924200000|2021-06-28 23:50:00|13880.2|13878.7|13879.5|13878|13880.3|13879.1|13877.9|13876.4|247
1624924500000|2021-06-28 23:55:00|13879.4|13877.9|13879.4|13877.9|13879.7|13878.2|13878.5|13877|238
1624924800000|2021-06-29 00:00:00|13879.5|13878|13879|13878.1|13881.5|13880.2|13878.5|13877|444
1624925100000|2021-06-29 00:05:00|13879.3|13877.8|13876.4|13875.5|13879.5|13878.2|13875|13873.8|406
1624925400000|2021-06-29 00:10:00|13876.3|13875.4|13874.6|13873.1|13877.4|13876.4|13873.8|13872.7|232
1624925700000|2021-06-29 00:15:00|13874.5|13873|13875|13873.5|13875.5|13874|13871.9|13870.8|274
1624926000000|2021-06-29 00:20:00|13875.2|13873.7|13868.2|13866.7|13875.4|13874.1|13865.6|13864.1|460
1624926300000|2021-06-29 00:25:00|13868.3|13866.8|13868.2|13866.7|13868.8|13867.3|13866.1|13864.6|283
1624926600000|2021-06-29 00:30:00|13868.1|13866.6|13867.8|13866.9|13868.3|13867.2|13866.5|13865.4|200
1624926900000|2021-06-29 00:35:00|13867.7|13866.8|13863.1|13861.6|13868.3|13866.9|13860.2|13858.7|312
1624927200000|2021-06-29 00:40:00|13863|13861.5|13868.2|13866.7|13868.4|13867|13862.2|13860.7|276
1624927500000|2021-06-29 00:45:00|13868.3|13866.8|13866.4|13864.9|13868.6|13867.1|13864.9|13863.7|336
1624927800000|2021-06-29 00:50:00|13866.3|13864.8|13863.2|13861.7|13868.7|13867.4|13863.1|13861.6|416
1624928100000|2021-06-29 00:55:00|13863.3|13861.8|13864.3|13862.8|13867.1|13865.9|13863.3|13861.8|527
1624928400000|2021-06-29 01:00:00|13864.4|13862.9|13865.2|13864.3|13865.5|13864.5|13861.8|13860.5|631
1624928700000|2021-06-29 01:05:00|13865.1|13864.2|13868.9|13868|13869.9|13868.7|13865.1|13864.2|394
1624929000000|2021-06-29 01:10:00|13869.2|13867.7|13864.6|13863.1|13870.2|13869|13864|13862.5|300
1624929300000|2021-06-29 01:15:00|13864.5|13863|13869.5|13868|13871.3|13869.8|13863.8|13862.5|481
1624929600000|2021-06-29 01:20:00|13869.7|13868.2|13869.3|13867.8|13870.2|13868.9|13867.4|13866.4|447
1624929900000|2021-06-29 01:25:00|13869.4|13867.9|13870.4|13868.9|13871.9|13870.7|13869|13867.7|472
1624930200000|2021-06-29 01:30:00|13870.3|13868.8|13868.3|13866.8|13871.4|13869.9|13868.1|13866.6|526
1624930500000|2021-06-29 01:35:00|13868.4|13866.9|13869.1|13868.2|13870.3|13869.1|13866|13864.6|501
1624930800000|2021-06-29 01:40:00|13869.4|13867.9|13869.1|13868.2|13869.6|13868.6|13867.1|13865.7|393
1624931100000|2021-06-29 01:45:00|13869.4|13867.9|13868.9|13868|13869.9|13868.8|13867.8|13866.3|362
1624931400000|2021-06-29 01:50:00|13869|13868.1|13867.3|13865.8|13869.4|13868.2|13865.9|13864.8|305
1624931700000|2021-06-29 01:55:00|13867.4|13865.9|13868|13867.1|13868.3|13867.1|13865.9|13864.8|304
1624932000000|2021-06-29 02:00:00|13867.9|13867|13863.6|13862.7|13867.9|13867|13863.3|13862.4|379
1624932300000|2021-06-29 02:05:00|13863.5|13862.6|13862|13861.1|13863.7|13862.8|13861.1|13859.7|421
1624932600000|2021-06-29 02:10:00|13861.9|13861|13861.5|13860|13863.1|13862.1|13860.9|13859.6|237
1624932900000|2021-06-29 02:15:00|13862.1|13860.6|13863.2|13861.7|13863.3|13862|13859.1|13858.2|397
1624933200000|2021-06-29 02:20:00|13863.4|13861.9|13863.1|13862.2|13864.7|13863.7|13862.9|13861.7|257
1624933500000|2021-06-29 02:25:00|13863.2|13862.3|13866.2|13865.3|13867.7|13866.5|13862.9|13861.8|306
1624933800000|2021-06-29 02:30:00|13866.1|13865.2|13864.3|13862.8|13866.5|13865.4|13863.2|13862.2|301
1624934100000|2021-06-29 02:35:00|13864.2|13862.7|13867.2|13866.3|13869.4|13867.9|13863|13862|447
1624934400000|2021-06-29 02:40:00|13867.5|13866|13867.4|13865.9|13870|13868.8|13867|13865.8|298
1624934700000|2021-06-29 02:45:00|13867.5|13866|13868.3|13866.8|13868.9|13867.8|13866|13864.7|344
1624935000000|2021-06-29 02:50:00|13868.4|13866.9|13868.3|13867.4|13869.6|13868.4|13867|13865.7|331
1624935300000|2021-06-29 02:55:00|13868.1|13867.2|13868.2|13866.7|13868.8|13867.5|13866.8|13865.6|275
1624935600000|2021-06-29 03:00:00|13868.1|13866.6|13866.4|13864.9|13868.7|13867.6|13866.1|13864.8|298
1624935900000|2021-06-29 03:05:00|13866.3|13864.8|13864.2|13863.3|13867.9|13866.9|13863.9|13862.7|331
1624936200000|2021-06-29 03:10:00|13864.1|13863.2|13865|13864.1|13866.5|13865.3|13864|13862.9|346
1624936500000|2021-06-29 03:15:00|13865.1|13864.2|13866.9|13866|13868.1|13867|13865|13863.6|358
1624936800000|2021-06-29 03:20:00|13867.3|13865.8|13866.5|13865|13867.4|13866.1|13865.6|13864.7|335
1624937100000|2021-06-29 03:25:00|13866.4|13864.9|13866.2|13865.3|13867.3|13866.2|13865.7|13864.6|310
1624937400000|2021-06-29 03:30:00|13866.7|13865.8|13866.3|13864.8|13867.3|13866.2|13866|13864.7|220
1624937700000|2021-06-29 03:35:00|13865.9|13865|13865.2|13863.7|13866.4|13865.3|13864.7|13863.6|196
1624938000000|2021-06-29 03:40:00|13864.8|13863.9|13863.1|13862.2|13865.6|13864.4|13862.9|13861.8|332
1624938300000|2021-06-29 03:45:00|13863|13862.1|13863.3|13862.4|13864.3|13863|13862.7|13861.6|252
1624938600000|2021-06-29 03:50:00|13863.6|13862.1|13864.3|13863.4|13865.6|13864.4|13863.5|13862|312
1624938900000|2021-06-29 03:55:00|13864.7|13863.2|13866.4|13864.9|13866.5|13865.4|13864.3|13863.1|370
1624939200000|2021-06-29 04:00:00|13866.3|13864.8|13866.3|13864.8|13867.3|13865.8|13865|13864|284
1624939500000|2021-06-29 04:05:00|13866|13865.1|13865.2|13864.3|13866.6|13865.3|13865|13863.7|258
1624939800000|2021-06-29 04:10:00|13865.5|13864|13864.9|13864|13866.4|13865.2|13864.1|13863|231
1624940100000|2021-06-29 04:15:00|13864.8|13863.9|13866.4|13864.9|13866.5|13865.4|13864.7|13863.4|284
1624940400000|2021-06-29 04:20:00|13866.3|13864.8|13867.1|13866.2|13868.1|13867.2|13866|13864.7|252
1624940700000|2021-06-29 04:25:00|13867|13866.1|13867|13866.1|13867.6|13866.7|13866.4|13865|188
1624941000000|2021-06-29 04:30:00|13867.1|13865.5|13868.3|13866.8|13868.3|13867.3|13866.6|13865.3|204
1624941300000|2021-06-29 04:35:00|13868.2|13866.7|13869.5|13868|13869.7|13868.4|13867.1|13866.1|186
1624941600000|2021-06-29 04:40:00|13869.4|13867.9|13870.3|13868.8|13870.8|13869.6|13869|13867.9|209
1624941900000|2021-06-29 04:45:00|13870.2|13868.7|13870.4|13868.9|13870.6|13869.4|13869.3|13868.1|203
1624942200000|2021-06-29 04:50:00|13870.5|13869|13867.4|13866.5|13870.6|13869.3|13867.2|13866.2|211
1624942500000|2021-06-29 04:55:00|13867.8|13866.3|13865.3|13863.8|13867.8|13866.5|13864.9|13863.6|268
1624942800000|2021-06-29 05:00:00|13865.4|13863.9|13864.7|13863.8|13866.6|13865.6|13864.5|13863.6|282
1624943100000|2021-06-29 05:05:00|13864.8|13863.9|13868.1|13866.6|13869|13868.1|13864|13862.8|308
1624943400000|2021-06-29 05:10:00|13868.2|13866.7|13868.6|13867.1|13869.3|13868.4|13867.5|13866|259
1624943700000|2021-06-29 05:15:00|13868.7|13867.2|13870|13869.1|13870.7|13869.5|13868.5|13867|227
1624944000000|2021-06-29 05:20:00|13869.9|13869|13873.4|13872.5|13874|13872.7|13869.6|13868.3|298
1624944300000|2021-06-29 05:25:00|13873.3|13872.4|13871.1|13870.2|13873.5|13872.4|13870.9|13869.7|230
1624944600000|2021-06-29 05:30:00|13871.5|13870|13876.5|13875|13876.6|13875.3|13871.2|13869.7|447
1624944900000|2021-06-29 05:35:00|13876.4|13874.9|13877.6|13876.1|13880.4|13879.3|13876.1|13874.8|448
1624945200000|2021-06-29 05:40:00|13877.2|13876.3|13875.4|13873.9|13877.3|13876.4|13872.9|13871.6|603
1624945500000|2021-06-29 05:45:00|13875.1|13874.2|13873.8|13872.9|13875.8|13874.4|13871.9|13870.9|482
1624945800000|2021-06-29 05:50:00|13873.9|13873|13875.1|13873.6|13875.6|13874.5|13873.4|13871.9|363
1624946100000|2021-06-29 05:55:00|13874.9|13873.4|13877.3|13875.8|13877.4|13876|13873.3|13872.1|542
1624946400000|2021-06-29 06:00:00|13877.2|13875.7|13872.4|13871.5|13877.6|13876.1|13870.9|13869.7|580
1624946700000|2021-06-29 06:05:00|13872.5|13871.6|13875.1|13873.6|13877.1|13875.9|13872.3|13870.8|464
1624947000000|2021-06-29 06:10:00|13875|13873.5|13875.2|13874.3|13877.8|13876.9|13873.7|13872.5|419
1624947300000|2021-06-29 06:15:00|13875.4|13873.9|13872.5|13871.6|13875.7|13874.4|13870.7|13869.3|531
1624947600000|2021-06-29 06:20:00|13872.6|13871.7|13876.2|13875.3|13877.1|13876.2|13871.1|13870.2|515
1624947900000|2021-06-29 06:25:00|13876.1|13875.2|13873.3|13871.8|13876.9|13876|13869.7|13868.8|494
1624948200000|2021-06-29 06:30:00|13873.4|13871.9|13869.1|13868.2|13875.1|13874.2|13868.8|13867.9|450
1624948500000|2021-06-29 06:35:00|13869.2|13868.3|13867.6|13866.7|13873.3|13872.4|13866.1|13865.1|464
1624948800000|2021-06-29 06:40:00|13867.5|13866.6|13867.9|13867|13868.5|13867.6|13864.2|13863.3|380
1624949100000|2021-06-29 06:45:00|13867.2|13866.3|13865.8|13864.9|13868.3|13867.4|13863.8|13862.9|602
1624949400000|2021-06-29 06:50:00|13865.9|13865|13872.3|13871.4|13873.1|13871.9|13865.5|13864.6|531
1624949700000|2021-06-29 06:55:00|13872.6|13871.7|13871.5|13870|13873.5|13872.6|13867.3|13866.4|583
1624950000000|2021-06-29 07:00:00|13871.1|13870.2|13865.7|13864.2|13871.1|13870.2|13864.8|13863.6|842
1624950300000|2021-06-29 07:05:00|13865.6|13864.1|13863.5|13862.6|13867.4|13866.5|13862.3|13861.4|788
1624950600000|2021-06-29 07:10:00|13863.4|13862.5|13864.5|13863.6|13866.6|13865.7|13862.5|13861.6|680
1624950900000|2021-06-29 07:15:00|13864.6|13863.7|13862.1|13861.2|13866.1|13865.2|13862.1|13861.2|544
1624951200000|2021-06-29 07:20:00|13861.5|13860.6|13858|13856.5|13864|13863.1|13856.9|13855.9|604
1624951500000|2021-06-29 07:25:00|13857.7|13856.8|13860|13859.1|13860.2|13859.1|13854.9|13853.8|654
1624951800000|2021-06-29 07:30:00|13859.9|13859|13859.4|13858.5|13860.1|13859.2|13856.5|13855.6|538
1624952100000|2021-06-29 07:35:00|13859.2|13858.3|13862.9|13861.4|13862.9|13861.9|13857.9|13856.7|555
1624952400000|2021-06-29 07:40:00|13862.8|13861.3|13861.1|13860.2|13862.8|13861.9|13857.7|13856.8|461
1624952700000|2021-06-29 07:45:00|13861.2|13860.3|13862.1|13861.2|13865.8|13864.7|13861.2|13860.3|542
1624953000000|2021-06-29 07:50:00|13862|13861.1|13863.9|13863|13865.3|13864.4|13861|13860.1|486
1624953300000|2021-06-29 07:55:00|13864|13863.1|13858.7|13857.8|13864.2|13863.3|13858.7|13857.8|603
1624953600000|2021-06-29 08:00:00|13858.6|13857.7|13855.3|13853.8|13862.3|13861.3|13854.2|13853|665
1624953900000|2021-06-29 08:05:00|13855.4|13853.9|13855.8|13854.9|13856.2|13855.1|13851.7|13850.7|727
1624954200000|2021-06-29 08:10:00|13855.7|13854.8|13854|13853.1|13860.6|13859.5|13853.2|13852.3|631
1624954500000|2021-06-29 08:15:00|13853.9|13853|13852.2|13850.7|13855.2|13854.2|13851.2|13850.1|710
1624954800000|2021-06-29 08:20:00|13852.3|13850.8|13851.8|13850.9|13854.4|13853.1|13851|13849.9|656
1624955100000|2021-06-29 08:25:00|13851.9|13851|13845.2|13843.7|13853.3|13852.4|13845|13843.6|683
1624955400000|2021-06-29 08:30:00|13845.3|13843.8|13844.3|13843.4|13849.2|13848.3|13844.3|13843.4|694
1624955700000|2021-06-29 08:35:00|13844.2|13843.3|13843.9|13843|13846|13844.8|13842|13841.1|600
1624956000000|2021-06-29 08:40:00|13844|13843.1|13842|13841.1|13844.5|13843.6|13839.8|13838.6|692
1624956300000|2021-06-29 08:45:00|13841.6|13840.7|13845.3|13844.4|13845.4|13844.5|13837.7|13836.8|720
1624956600000|2021-06-29 08:50:00|13845.4|13844.5|13846.3|13845.4|13846.5|13845.6|13843|13841.8|575
1624956900000|2021-06-29 08:55:00|13846.2|13845.3|13837|13836.1|13846.6|13845.5|13836.9|13835.6|598
1624957200000|2021-06-29 09:00:00|13837.1|13836.2|13841.6|13840.7|13842.1|13841.2|13837|13836.1|703
1624957500000|2021-06-29 09:05:00|13841.7|13840.8|13844.3|13843.4|13844.8|13843.9|13839.9|13838.7|555
1624957800000|2021-06-29 09:10:00|13844.2|13843.3|13838.9|13838|13844.3|13843.4|13836.4|13835.1|743
1624958100000|2021-06-29 09:15:00|13838.7|13837.8|13842.7|13841.8|13842.8|13841.9|13838.6|13837.6|649
1624958400000|2021-06-29 09:20:00|13842.8|13841.9|13848.3|13847.4|13849.6|13848.5|13842.3|13841.4|689
1624958700000|2021-06-29 09:25:00|13848.4|13847.5|13854.3|13853.4|13855.2|13854.3|13847.5|13846.6|662
1624959000000|2021-06-29 09:30:00|13854.2|13853.3|13855.6|13854.1|13855.7|13854.5|13850.1|13849.2|680
1624959300000|2021-06-29 09:35:00|13855.3|13854.4|13856.2|13855.3|13858.4|13857.5|13854.9|13853.7|596
1624959600000|2021-06-29 09:40:00|13856.3|13855.4|13857.3|13856.4|13859.5|13858.6|13856|13854.8|648
1624959900000|2021-06-29 09:45:00|13857.4|13856.5|13860.2|13858.7|13861.1|13860.2|13857.2|13856|629
1624960200000|2021-06-29 09:50:00|13859.9|13859|13860.4|13859.5|13865.4|13864.5|13858.7|13857.8|700
1624960500000|2021-06-29 09:55:00|13860.1|13859.2|13854.2|13853.3|13860.1|13859.2|13850.8|13849.9|708
1624960800000|2021-06-29 10:00:00|13854.1|13853.2|13860.8|13859.9|13861.2|13860.3|13854.1|13853.2|760
1624961100000|2021-06-29 10:05:00|13860.9|13860|13858.6|13857.7|13862.4|13861.5|13858.4|13857.5|577
1624961400000|2021-06-29 10:10:00|13858.5|13857.6|13858|13857.1|13859.3|13858.4|13855.9|13855|628
1624961700000|2021-06-29 10:15:00|13858.1|13857.2|13850.8|13849.9|13859.2|13858.2|13849.9|13849|471
1624962000000|2021-06-29 10:20:00|13850.7|13849.8|13843.2|13841.7|13855.4|13854.5|13843|13841.5|692
1624962300000|2021-06-29 10:25:00|13843.3|13841.8|13845|13844.1|13848.4|13847|13842.1|13841.2|636
1624962600000|2021-06-29 10:30:00|13845.1|13844.2|13843.8|13842.9|13848.5|13847.6|13843.1|13842.2|666
1624962900000|2021-06-29 10:35:00|13843.9|13843|13843.2|13842.3|13845.5|13844.4|13841.1|13840.2|541
1624963200000|2021-06-29 10:40:00|13841.6|13840.7|13844.4|13842.9|13845.2|13844.1|13841.4|13840.5|624
1624963500000|2021-06-29 10:45:00|13844.3|13842.8|13843.2|13842.3|13847.6|13846.7|13842.2|13841|700
1624963800000|2021-06-29 10:50:00|13843.1|13842.2|13847.4|13846.5|13849.6|13848.7|13843|13842.1|529
1624964100000|2021-06-29 10:55:00|13847.3|13846.4|13840.8|13839.9|13848.8|13847.6|13838.4|13837.5|569
1624964400000|2021-06-29 11:00:00|13840.7|13839.8|13839|13838.1|13842.9|13842|13837.2|13836.2|654
1624964700000|2021-06-29 11:05:00|13839.1|13838.2|13828|13827.1|13839.7|13838.7|13823.1|13822.2|880
1624965000000|2021-06-29 11:10:00|13827.8|13826.9|13825.2|13823.7|13831.3|13830.4|13824.3|13823.4|660
1624965300000|2021-06-29 11:15:00|13824.6|13823.5|13827.5|13826|13829.6|13828.7|13821.9|13821|699
1624965600000|2021-06-29 11:20:00|13827.6|13826.1|13828.3|13827.4|13829.6|13828.7|13826.3|13825.4|609
1624965900000|2021-06-29 11:25:00|13828.6|13827.1|13831.4|13830.5|13833.2|13832.3|13828.3|13827.1|617
1624966200000|2021-06-29 11:30:00|13832|13831.1|13837.1|13836.2|13837.4|13836.3|13831.3|13830.1|540
1624966500000|2021-06-29 11:35:00|13837|13836.1|13836.2|13835.3|13840.4|13839.5|13834.8|13833.4|637
1624966800000|2021-06-29 11:40:00|13836.3|13835.4|13834.2|13833.3|13837.9|13837|13834.1|13833.2|407
1624967100000|2021-06-29 11:45:00|13834.3|13833.4|13831.7|13830.8|13834.7|13833.6|13826.1|13825.2|662
1624967400000|2021-06-29 11:50:00|13831.8|13830.9|13823.7|13822.8|13833.6|13832.5|13823.5|13822.6|591
1624967700000|2021-06-29 11:55:00|13823.5|13822.6|13827.9|13826.4|13828.7|13827.8|13822.3|13821.4|639
1624968000000|2021-06-29 12:00:00|13827.8|13826.3|13830.9|13830|13834.1|13833.2|13826.3|13825.4|820
1624968300000|2021-06-29 12:05:00|13830.8|13829.9|13833.3|13832.4|13836.3|13835.4|13826.7|13825.8|755
1624968600000|2021-06-29 12:10:00|13833.2|13832.3|13832.1|13831.2|13834.3|13833.4|13828.8|13827.9|681
1624968900000|2021-06-29 12:15:00|13832|13831.1|13831.3|13830.4|13833.5|13832.2|13829.9|13829|675
1624969200000|2021-06-29 12:20:00|13830.6|13829.7|13825.1|13824.2|13833.3|13832.4|13823.6|13822.7|839
1624969500000|2021-06-29 12:25:00|13825|13824.1|13831.4|13829.9|13832.7|13831.8|13823.3|13822.4|981
1624969800000|2021-06-29 12:30:00|13831.3|13829.8|13824.2|13823.3|13831.5|13830.6|13823.1|13822.2|790
1624970100000|2021-06-29 12:35:00|13824.1|13823.2|13825.5|13824.6|13826.4|13825.5|13822.4|13821.5|703
1624970400000|2021-06-29 12:40:00|13825.4|13824.5|13820.6|13819.7|13827.8|13826.9|13818.6|13817.7|910
1624970700000|2021-06-29 12:45:00|13820.8|13819.9|13820.4|13819.5|13821.9|13821|13814.6|13813.7|810
1624971000000|2021-06-29 12:50:00|13820.5|13819.6|13824.6|13823.7|13824.8|13823.8|13818.2|13817.3|704
1624971300000|2021-06-29 12:55:00|13824.5|13823.6|13824.5|13823|13826.3|13825.3|13822|13821|792
1624971600000|2021-06-29 13:00:00|13824.1|13822.6|13821.3|13820.4|13827.4|13826.5|13821.1|13820.2|816
1624971900000|2021-06-29 13:05:00|13821.2|13820.3|13825.4|13824.5|13826.8|13825.9|13821.1|13820.2|769
1624972200000|2021-06-29 13:10:00|13825.3|13824.4|13830.4|13829.5|13831.7|13830.8|13824.4|13823.5|824
1624972500000|2021-06-29 13:15:00|13830.3|13829.4|13832.1|13831.2|13832.8|13831.7|13829.6|13828.7|735
1624972800000|2021-06-29 13:20:00|13832.6|13831.7|13836.4|13835.5|13837.2|13836.3|13831.8|13830.9|550
1624973100000|2021-06-29 13:25:00|13836.3|13835.4|13833.2|13832.3|13837.4|13836.5|13831.9|13831|478
1624973400000|2021-06-29 13:30:00|13833.1|13832.2|13833.6|13832.7|13834.4|13833.5|13832|13831.1|604
1624973700000|2021-06-29 13:35:00|13833.8|13832.9|13835.3|13834.4|13838.6|13837.6|13831.1|13830.2|612
1624974000000|2021-06-29 13:40:00|13835.6|13834.7|13835.2|13834.3|13836.3|13835.4|13832.2|13831.3|438
1624974300000|2021-06-29 13:45:00|13835.3|13834.4|13837.3|13836.4|13839.6|13838.7|13835|13833.9|503
1624974600000|2021-06-29 13:50:00|13837.2|13836.3|13839.2|13838.3|13839.9|13839|13835.7|13834.2|710
1624974900000|2021-06-29 13:55:00|13838.4|13837.5|13835.5|13833.2|13844.3|13843.4|13834.7|13831.8|1061
1624975200000|2021-06-29 14:00:00|13835.8|13832.9|13831.2|13830.3|13836.4|13834.3|13827.7|13826.8|1068
1624975500000|2021-06-29 14:05:00|13831.1|13830.2|13836.9|13836|13837.7|13836.8|13831|13830.1|712
1624975800000|2021-06-29 14:10:00|13837|13836.1|13835.2|13834.3|13837.4|13836.5|13830.4|13829.5|830
1624976100000|2021-06-29 14:15:00|13835.1|13834.2|13824|13823.1|13836.9|13836|13816|13815.1|1215
1624976400000|2021-06-29 14:20:00|13824.1|13823.2|13820.6|13819.7|13825.7|13824.5|13815.9|13814.8|963
1624976700000|2021-06-29 14:25:00|13820.7|13819.8|13826.4|13825.5|13827.3|13826.2|13820.5|13819.6|833
1624977000000|2021-06-29 14:30:00|13826.5|13825.6|13828.4|13827.5|13831.6|13830.7|13825.1|13824.2|620
1624977300000|2021-06-29 14:35:00|13828.2|13827.3|13831.7|13830.8|13831.9|13831|13828.1|13827.2|801
1624977600000|2021-06-29 14:40:00|13832|13831.1|13828.1|13827.2|13834.8|13833.9|13824.4|13823.4|700
1624977900000|2021-06-29 14:45:00|13828|13827.1|13829.2|13828.3|13829.8|13828.9|13824.6|13823.7|705
1624978200000|2021-06-29 14:50:00|13829.4|13828.5|13835.8|13834.3|13836|13834.7|13819|13817.9|1001
1624978500000|2021-06-29 14:55:00|13834.7|13833.8|13834.2|13833.3|13840|13838.9|13829.4|13828.5|1441
1624978800000|2021-06-29 15:00:00|13833.8|13832.9|13836.7|13835.2|13840.2|13839.3|13832.4|13831.5|1030
1624979100000|2021-06-29 15:05:00|13836.6|13835.1|13834.3|13833.4|13839.4|13838.2|13833.8|13832.9|636
1624979400000|2021-06-29 15:10:00|13834.2|13833.3|13837.6|13836.7|13839.8|13838.6|13834.2|13833.1|672
1624979700000|2021-06-29 15:15:00|13837.5|13836.6|13842.4|13840.9|13842.9|13841.5|13836.2|13835|637
1624980000000|2021-06-29 15:20:00|13841.7|13840.8|13841.5|13840.6|13846.3|13845.4|13840.2|13839.3|689
1624980300000|2021-06-29 15:25:00|13841.8|13840.9|13842.9|13842|13844.7|13843.8|13837.8|13836.9|742
1624980600000|2021-06-29 15:30:00|13842.8|13841.9|13842.1|13841.2|13845.3|13844.4|13840.9|13839.6|646
1624980900000|2021-06-29 15:35:00|13842.3|13841.4|13842.9|13842|13844.8|13843.9|13841.9|13841|543
1624981200000|2021-06-29 15:40:00|13842.8|13841.9|13840.7|13839.2|13843.5|13842.4|13838.9|13837.7|545
1624981500000|2021-06-29 15:45:00|13840.8|13839.3|13846.2|13844.7|13846.4|13845.1|13839.4|13838.5|623
1624981800000|2021-06-29 15:50:00|13846|13844.5|13845.6|13844.7|13849.6|13848.4|13844.8|13843.6|584
1624982100000|2021-06-29 15:55:00|13845.7|13844.8|13845|13844.1|13848.7|13847.5|13843.8|13842.5|458
1624982400000|2021-06-29 16:00:00|13844.9|13844|13850.7|13849.8|13851.2|13849.9|13843.9|13842.8|562
1624982700000|2021-06-29 16:05:00|13850.5|13849.6|13845.9|13845|13852.8|13851.9|13845.8|13844.6|452
1624983000000|2021-06-29 16:10:00|13846|13845.1|13850.1|13849.2|13850.6|13849.6|13844.7|13843.6|410
1624983300000|2021-06-29 16:15:00|13850|13849.1|13847.2|13846.3|13850|13849.1|13846.7|13845.8|304
1624983600000|2021-06-29 16:20:00|13847.1|13846.2|13849.2|13848.3|13849.3|13848.4|13846.1|13845.2|398
1624983900000|2021-06-29 16:25:00|13849.1|13848.2|13849|13848.1|13850.2|13849.3|13846.7|13845.4|494
1624984200000|2021-06-29 16:30:00|13848.9|13848|13842.8|13841.9|13849.5|13848.2|13842.7|13841.8|469
1624984500000|2021-06-29 16:35:00|13842.9|13842|13844.9|13844|13845.6|13844.3|13841.6|13840.7|612
1624984800000|2021-06-29 16:40:00|13844.8|13843.9|13845|13844.1|13846.5|13845.5|13843.7|13842.7|558
1624985100000|2021-06-29 16:45:00|13844.9|13844|13846.5|13845.6|13846.6|13845.6|13844.4|13843.5|381
1624985400000|2021-06-29 16:50:00|13846.6|13845.7|13842.9|13842|13847.5|13846.6|13841.9|13841|410
1624985700000|2021-06-29 16:55:00|13842.7|13841.8|13841.6|13840.7|13843|13842.1|13840.9|13839.8|306
1624986000000|2021-06-29 17:00:00|13841.3|13840.4|13841.2|13840.3|13842.4|13841.4|13841|13840.1|368
1624986300000|2021-06-29 17:05:00|13841|13840.1|13837.9|13837|13841.1|13840.2|13837.5|13836.6|435
1624986600000|2021-06-29 17:10:00|13837.8|13836.9|13843.3|13842.4|13843.3|13842.4|13837.8|13836.9|327
1624986900000|2021-06-29 17:15:00|13843.4|13842.5|13843.5|13842.6|13845.4|13844.5|13842.9|13842|410
1624987200000|2021-06-29 17:20:00|13843.6|13842.7|13843.1|13842.2|13844.7|13843.4|13842.5|13841.6|274
1624987500000|2021-06-29 17:25:00|13843.2|13842.3|13844.4|13843.5|13845.4|13844.2|13842.7|13841.6|257
1624987800000|2021-06-29 17:30:00|13844.5|13843.6|13843.5|13842.6|13845.1|13843.8|13842.5|13841.6|280
1624988100000|2021-06-29 17:35:00|13843.6|13842.7|13841.2|13840.3|13844.9|13843.7|13841.2|13840.3|247
1624988400000|2021-06-29 17:40:00|13841.5|13840.6|13842.5|13841.6|13842.7|13841.8|13840.8|13839.8|234
1624988700000|2021-06-29 17:45:00|13842.4|13841.5|13843.1|13842.2|13843.5|13842.6|13841.2|13840.2|243
1624989000000|2021-06-29 17:50:00|13843|13842.1|13844.3|13843.4|13844.8|13843.8|13842.4|13841.5|281
1624989300000|2021-06-29 17:55:00|13844.2|13843.3|13846.3|13845.4|13846.7|13845.8|13843.3|13842.4|380
1624989600000|2021-06-29 18:00:00|13846.4|13845.5|13846.7|13845.8|13847.7|13846.8|13846.1|13845|362
1624989900000|2021-06-29 18:05:00|13847|13846.1|13848.1|13847.2|13848.6|13847.5|13847|13846.1|187
1624990200000|2021-06-29 18:10:00|13848.2|13847.3|13848.2|13847.3|13848.7|13847.5|13847.5|13846.4|194
1624990500000|2021-06-29 18:15:00|13848.3|13847.4|13851.1|13850.2|13851.7|13850.3|13848.1|13847.2|288
1624990800000|2021-06-29 18:20:00|13851|13850.1|13850.5|13849|13851.5|13850.3|13849.7|13848.5|216
1624991100000|2021-06-29 18:25:00|13850.2|13849.3|13852.2|13850.7|13852.2|13851|13849.9|13848.6|284
1624991400000|2021-06-29 18:30:00|13852.1|13850.6|13851.1|13849.6|13852.8|13851.7|13850.7|13849.4|339
1624991700000|2021-06-29 18:35:00|13851|13849.5|13849.7|13848.8|13851.1|13850|13849.5|13848.1|239
1624992000000|2021-06-29 18:40:00|13849.8|13848.9|13850|13849.1|13850.9|13850|13848.5|13847.2|244
1624992300000|2021-06-29 18:45:00|13849.9|13849|13847.6|13846.7|13850.2|13849|13847.4|13846.5|367
1624992600000|2021-06-29 18:50:00|13847.8|13846.3|13849.1|13848.2|13850.2|13849.3|13846.8|13845.9|386
1624992900000|2021-06-29 18:55:00|13849.2|13848.3|13850.5|13849.6|13852.9|13851.8|13848.9|13847.8|445
1624993200000|2021-06-29 19:00:00|13850.6|13849.7|13847.9|13846.4|13851.3|13850.2|13847.5|13846|481
1624993500000|2021-06-29 19:05:00|13847.8|13846.3|13843.2|13842.3|13847.8|13846.4|13842.5|13841.4|417
1624993800000|2021-06-29 19:10:00|13843.1|13841.7|13845|13844.1|13845.7|13844.7|13842.4|13840.9|443
1624994100000|2021-06-29 19:15:00|13844.9|13844|13844.5|13843|13846.5|13845.2|13844.1|13842.8|282
1624994400000|2021-06-29 19:20:00|13844.2|13843.3|13845.8|13844.9|13846.2|13845.1|13843.7|13842.4|229
1624994700000|2021-06-29 19:25:00|13845.7|13844.8|13846.1|13845.2|13847.2|13845.9|13845.2|13843.9|217
1624995000000|2021-06-29 19:30:00|13846.2|13844.6|13846.9|13846|13847.2|13846|13845.4|13844.3|290
1624995300000|2021-06-29 19:35:00|13846.8|13845.9|13847.2|13846.3|13847.9|13847|13845.9|13844.6|181
1624995600000|2021-06-29 19:40:00|13846.8|13845.9|13848.5|13847|13849.3|13848.3|13846.7|13845.8|205
1624995900000|2021-06-29 19:45:00|13848.2|13847.3|13848.4|13846.9|13849.7|13848.6|13847.7|13846.6|215
1624996200000|2021-06-29 19:50:00|13848.1|13847.2|13852.4|13850.9|13852.9|13851.9|13847.3|13846.1|353
1624996500000|2021-06-29 19:55:00|13852.5|13851|13851.1|13850.2|13854|13852.9|13850.8|13849.6|532
1624996800000|2021-06-29 20:00:00|13851|13850.1|13849.1|13848.2|13852.1|13851.1|13848.7|13847.5|480
1624997100000|2021-06-29 20:05:00|13849|13848.1|13850.5|13849|13850.8|13849.8|13848.5|13847.4|180
1624997400000|2021-06-29 20:10:00|13850.1|13849.2|13850.4|13849.5|13851.2|13850.1|13849.2|13848.3|286
1624997700000|2021-06-29 20:15:00|13850.5|13849.6|13849.3|13848.4|13851.1|13849.7|13849.2|13848.1|217
1624998000000|2021-06-29 20:20:00|13849.2|13848.3|13849.7|13848.8|13850.4|13849.1|13849.2|13848.3|110
1624998300000|2021-06-29 20:25:00|13849.8|13848.9|13849.7|13848.8|13851.8|13850.9|13849.6|13848.4|154
1624998600000|2021-06-29 20:30:00|13849.6|13848.7|13849.9|13848.4|13850.1|13848.9|13849.4|13848.3|90
1624998900000|2021-06-29 20:35:00|13850|13848.5|13848.9|13847.4|13850|13848.6|13848.4|13847.2|117
1624999200000|2021-06-29 20:40:00|13848.8|13847.3|13847.6|13846.7|13848.9|13847.4|13847.5|13846.2|138
1624999500000|2021-06-29 20:45:00|13847.7|13846.2|13844.9|13843.4|13848.1|13846.8|13844.8|13843.3|241
1624999800000|2021-06-29 20:50:00|13845|13843.5|13843.5|13842|13845|13843.5|13843.2|13840.3|439
1625000100000|2021-06-29 20:55:00|13842.8|13841.3|13840.9|13830.1|13846.6|13842.3|13837.2|13827.4|1015
1625000400000|2021-06-29 21:00:00|13841.5|13830.5|13845.1|13834.1|13847.3|13836.3|13839.3|13828.3|60
1625000700000|2021-06-29 21:05:00|13844.1|13833.1|13845.3|13834.3|13847.8|13838.8|13839.5|13830|537
1625001000000|2021-06-29 21:10:00|13845.4|13834.4|13846.4|13835.4|13850.7|13839.7|13839.8|13828.8|196
1625001300000|2021-06-29 21:15:00|13846.9|13835.9|13847|13836|13851.8|13840.8|13844.5|13833.5|193
1625001600000|2021-06-29 21:20:00|13848.1|13837.1|13848.8|13837.8|13851.7|13840.7|13846.7|13835.7|251
1625001900000|2021-06-29 21:25:00|13849.1|13838.1|13847.4|13836.4|13852.7|13841.7|13847.4|13836.4|117
1625002200000|2021-06-29 21:30:00|13847.2|13836.2|13845.5|13835.2|13850.7|13839.7|13844.4|13833.8|333
1625002500000|2021-06-29 21:35:00|13845.4|13834.7|13845.6|13840.2|13847.7|13841.4|13842.9|13832.7|362
1625002800000|2021-06-29 21:40:00|13847|13839.5|13844.1|13837.8|13847.1|13842.1|13841.8|13831.9|374
1625003100000|2021-06-29 21:45:00|13844.3|13838|13844.8|13837.9|13845.4|13840.2|13842.7|13836.1|186
1625003400000|2021-06-29 21:50:00|13845.3|13839.1|13847.8|13838.8|13848.6|13840|13842.4|13836.7|184
1625003700000|2021-06-29 21:55:00|13848|13839|13844.7|13833.7|13848.6|13841.7|13841.8|13830.8|426
1625004000000|2021-06-29 22:00:00|13845|13834|13845|13839.7|13848.7|13841.6|13843.3|13832.9|853
1625004300000|2021-06-29 22:05:00|13845.2|13839.8|13845.5|13837.8|13847.5|13842.1|13843.9|13835|626
1625004600000|2021-06-29 22:10:00|13845.3|13838.3|13845|13842|13848.3|13842.9|13842.1|13835.4|458
1625004900000|2021-06-29 22:15:00|13844.9|13841.8|13843.9|13841.1|13845.3|13842.8|13843.2|13839.1|328
1625005200000|2021-06-29 22:20:00|13843.8|13841.4|13845.5|13843.1|13846|13843.7|13843.3|13840.7|265
1625005500000|2021-06-29 22:25:00|13845.2|13843.2|13845.7|13844.2|13846.5|13844.2|13844.2|13841.9|228
1625005800000|2021-06-29 22:30:00|13845.6|13844.1|13844.1|13840.7|13845.6|13844.1|13843.5|13840.3|284
1625006100000|2021-06-29 22:35:00|13843.9|13841.2|13843.4|13841.2|13844.1|13841.9|13840.8|13838.8|322
1625006400000|2021-06-29 22:40:00|13843.5|13841.3|13843.4|13840.9|13843.9|13841.9|13842.7|13839.9|270
1625006700000|2021-06-29 22:45:00|13843.6|13841.2|13844.6|13841.9|13845|13843|13843.2|13840.7|224
1625007000000|2021-06-29 22:50:00|13844.5|13842.1|13844|13842.5|13844.8|13842.7|13843.5|13841.4|288
1625007300000|2021-06-29 22:55:00|13844.2|13842.7|13844.2|13842.1|13844.9|13842.9|13843.8|13841.6|143
1625007600000|2021-06-29 23:00:00|13843.9|13842.4|13841.4|13839.9|13844.3|13842.4|13840.6|13839.1|291
1625007900000|2021-06-29 23:05:00|13841.3|13839.8|13842.1|13840.6|13842.6|13841|13840.8|13839|289
1625008200000|2021-06-29 23:10:00|13842.2|13840.7|13840.7|13839.2|13842.7|13840.9|13840|13838.2|334
1625008500000|2021-06-29 23:15:00|13840.8|13839.3|13839.9|13838.4|13842.3|13840.8|13839|13837.5|239
1625008800000|2021-06-29 23:20:00|13839.8|13838.3|13840.3|13838.8|13841.1|13839.9|13839.1|13837.6|321
1625009100000|2021-06-29 23:25:00|13840.4|13838.9|13841.3|13839.8|13841.8|13840.4|13840.1|13838.7|253
1625009400000|2021-06-29 23:30:00|13841.4|13839.9|13840|13839.1|13841.5|13840|13838.7|13837.4|142
1625009700000|2021-06-29 23:35:00|13840.4|13838.9|13840.1|13838.6|13840.7|13839.4|13839|13837.7|211
1625010000000|2021-06-29 23:40:00|13840.2|13838.7|13841.2|13839.7|13841.3|13840|13839.6|13838.1|167
1625010300000|2021-06-29 23:45:00|13841.1|13839.6|13841.2|13839.7|13842.4|13840.9|13840.9|13839.4|228
1625010600000|2021-06-29 23:50:00|13841.4|13839.9|13842.2|13840.7|13842.3|13841|13840.6|13839.4|210
1625010900000|2021-06-29 23:55:00|13842.3|13840.8|13841.1|13839.6|13843.4|13842|13840.8|13839.3|232
1625011200000|2021-06-30 00:00:00|13841.2|13839.7|13846.1|13844.6|13847.4|13846.1|13840.2|13838.7|443
1625011500000|2021-06-30 00:05:00|13846.2|13844.7|13850.2|13848.7|13850.2|13848.7|13845.9|13844.5|326
1625011800000|2021-06-30 00:10:00|13850.1|13848.6|13849.3|13847.8|13850.2|13848.7|13848|13846.5|198
1625012100000|2021-06-30 00:15:00|13849.2|13847.7|13852.4|13850.9|13853|13851.5|13848.9|13847.5|330
1625012400000|2021-06-30 00:20:00|13852.3|13850.8|13851.1|13850.2|13852.4|13851.3|13850.4|13849.3|240
1625012700000|2021-06-30 00:25:00|13851|13850.1|13853.1|13852.2|13853.7|13852.5|13851|13850.1|236
1625013000000|2021-06-30 00:30:00|13853.3|13852.4|13849.8|13848.9|13854.3|13853.3|13849.6|13848.4|350
1625013300000|2021-06-30 00:35:00|13849.7|13848.8|13853.2|13852.3|13854.2|13852.9|13847.8|13846.6|464
1625013600000|2021-06-30 00:40:00|13853.1|13852.2|13854.1|13852.6|13854.6|13853.5|13852|13850.7|275
1625013900000|2021-06-30 00:45:00|13854.2|13852.7|13853.4|13851.9|13855.6|13854.4|13852.3|13851.3|310
1625014200000|2021-06-30 00:50:00|13853.3|13851.8|13850.8|13849.9|13854.2|13853.2|13850.4|13849.5|597
1625014500000|2021-06-30 00:55:00|13850.6|13849.7|13854|13852.5|13854.7|13853.5|13850.6|13849.4|367
1625014800000|2021-06-30 01:00:00|13854.1|13852.6|13851.3|13849.8|13854.6|13853.3|13850.9|13849.7|446
1625015100000|2021-06-30 01:05:00|13851.5|13850|13851.4|13849.9|13852.8|13851.3|13850.7|13849.4|230
1625015400000|2021-06-30 01:10:00|13851.3|13849.8|13854.3|13852.8|13854.6|13853.1|13849.9|13848.5|503
1625015700000|2021-06-30 01:15:00|13854.4|13852.9|13850.7|13849.8|13854.5|13853|13850.1|13849.2|485
1625016000000|2021-06-30 01:20:00|13850.9|13850|13852.3|13851.4|13853.4|13852.2|13850.6|13849.4|277
1625016300000|2021-06-30 01:25:00|13852.4|13851.5|13852.4|13850.9|13853.9|13852.5|13851.8|13850.5|304
1625016600000|2021-06-30 01:30:00|13852.3|13850.8|13852.6|13851.1|13852.6|13851.6|13850.5|13849.5|325
1625016900000|2021-06-30 01:35:00|13852.5|13851|13853.2|13851.7|13854|13853.1|13851.5|13850.5|293
1625017200000|2021-06-30 01:40:00|13853|13852.1|13858|13857.1|13859.6|13858.6|13852.9|13851.8|461
1625017500000|2021-06-30 01:45:00|13857.9|13857|13859.1|13858.2|13861.4|13860.1|13857.9|13856.8|509
1625017800000|2021-06-30 01:50:00|13859.2|13858.3|13860.2|13859.3|13861|13860.1|13858.1|13857.2|488
1625018100000|2021-06-30 01:55:00|13860.1|13859.2|13857.3|13855.8|13861.4|13860.5|13856.6|13855.6|437
1625018400000|2021-06-30 02:00:00|13857.4|13855.9|13859|13857.5|13859.2|13858.1|13856.6|13855.4|275
1625018700000|2021-06-30 02:05:00|13858.1|13857.2|13857.7|13856.8|13858.4|13857.2|13857.2|13856|344
1625019000000|2021-06-30 02:10:00|13857.6|13856.7|13857.6|13856.7|13859.1|13858|13856.8|13855.7|356
1625019300000|2021-06-30 02:15:00|13857.5|13856.6|13859.8|13858.3|13860.1|13859|13857.3|13856.1|284
1625019600000|2021-06-30 02:20:00|13859.9|13858.4|13861|13860.1|13861.4|13860.2|13859.7|13858.3|267
1625019900000|2021-06-30 02:25:00|13861.1|13860.2|13858.2|13856.7|13861.1|13860.2|13856.7|13855.8|335
1625020200000|2021-06-30 02:30:00|13858.1|13856.6|13856.8|13855.9|13859.2|13858.1|13856.6|13855.6|246
1625020500000|2021-06-30 02:35:00|13856.9|13856|13857.8|13856.9|13858.5|13857.3|13856.7|13855.4|202
1625020800000|2021-06-30 02:40:00|13857.9|13857|13857.1|13855.6|13858.4|13857.3|13856.6|13855.5|279
1625021100000|2021-06-30 02:45:00|13857.2|13855.7|13855.6|13854.7|13857.2|13856|13854.7|13853.7|252
1625021400000|2021-06-30 02:50:00|13855.7|13854.8|13853.7|13852.8|13856.9|13856|13853.4|13852.3|272
1625021700000|2021-06-30 02:55:00|13853.6|13852.7|13853.9|13853|13855|13853.8|13852.6|13851.7|363
1625022000000|2021-06-30 03:00:00|13853.8|13852.9|13853.4|13851.9|13854.3|13853.4|13851.5|13850.6|314
1625022300000|2021-06-30 03:05:00|13853.5|13852|13848.1|13846.6|13853.5|13852.4|13847.4|13846.3|463
1625022600000|2021-06-30 03:10:00|13847.9|13847|13849.4|13847.9|13849.9|13848.8|13845.5|13844.6|450
1625022900000|2021-06-30 03:15:00|13849.3|13847.8|13846|13845.1|13849.4|13847.9|13844.6|13843.5|331
1625023200000|2021-06-30 03:20:00|13845.9|13845|13845.7|13844.8|13847.3|13846.3|13845.3|13844.4|273
1625023500000|2021-06-30 03:25:00|13845.6|13844.7|13845.8|13844.9|13846.6|13845.5|13843.9|13842.6|237
1625023800000|2021-06-30 03:30:00|13846|13845.1|13847.1|13845.6|13848.3|13847.2|13845.8|13844.8|258
1625024100000|2021-06-30 03:35:00|13847|13845.5|13849|13848.1|13849.4|13848.4|13846.6|13845.4|279
1625024400000|2021-06-30 03:40:00|13848.8|13847.9|13850.3|13848.8|13850.9|13849.7|13848|13846.7|281
1625024700000|2021-06-30 03:45:00|13850.1|13849.2|13851.3|13850.4|13852.5|13851.5|13849.3|13848|365
1625025000000|2021-06-30 03:50:00|13850.6|13849.7|13852.3|13851.4|13852.4|13851.5|13850.1|13849.2|239
1625025300000|2021-06-30 03:55:00|13852.2|13851.3|13853.1|13852.2|13853.4|13852.4|13851.4|13850.3|300
1625025600000|2021-06-30 04:00:00|13853|13852.1|13853|13852.1|13853.4|13852.5|13851.8|13850.7|245
1625025900000|2021-06-30 04:05:00|13853.1|13852.2|13852.8|13851.9|13854.6|13853.4|13852.3|13851.3|165
1625026200000|2021-06-30 04:10:00|13853.2|13851.7|13851.9|13851|13853.9|13853|13851.8|13850.5|201
1625026500000|2021-06-30 04:15:00|13851.8|13850.9|13854.1|13852.6|13854.4|13853.2|13851.8|13850.7|278
1625026800000|2021-06-30 04:20:00|13854|13852.5|13856.6|13855.1|13856.7|13855.8|13853.2|13852|287
1625027100000|2021-06-30 04:25:00|13856.5|13855|13856.3|13855.4|13856.9|13855.9|13854.6|13853.3|291
1625027400000|2021-06-30 04:30:00|13856.2|13855.3|13854.2|13853.3|13857.2|13856.1|13853.9|13852.7|316
1625027700000|2021-06-30 04:35:00|13854.3|13853.4|13852.6|13851.1|13854.9|13853.6|13852.3|13850.8|244
1625028000000|2021-06-30 04:40:00|13852.7|13851.2|13850.7|13849.2|13854.2|13852.7|13850.1|13849|266
1625028300000|2021-06-30 04:45:00|13850.8|13849.3|13848.8|13847.9|13850.8|13849.3|13848.7|13847.8|294
1625028600000|2021-06-30 04:50:00|13848.7|13847.8|13850.6|13849.7|13851.2|13850.1|13848.1|13846.8|405
1625028900000|2021-06-30 04:55:00|13850.5|13849.6|13849.6|13848.7|13851.7|13850.6|13848.4|13847.2|385
1625029200000|2021-06-30 05:00:00|13849.9|13848.4|13850.3|13848.8|13851.1|13850|13849.1|13847.9|335
1625029500000|2021-06-30 05:05:00|13850.2|13848.7|13850.7|13849.8|13851.1|13850|13848.9|13847.7|295
1625029800000|2021-06-30 05:10:00|13850.6|13849.7|13854.5|13853|13855|13853.7|13850.6|13849.7|310
1625030100000|2021-06-30 05:15:00|13854.6|13853.1|13856|13855.1|13857.1|13856|13854.6|13853.1|314
1625030400000|2021-06-30 05:20:00|13856.1|13855.2|13852.6|13851.1|13856.2|13855.3|13851.8|13850.6|365
1625030700000|2021-06-30 05:25:00|13852.7|13851.2|13852.8|13851.3|13853.4|13852.1|13851.3|13850.2|342
1625031000000|2021-06-30 05:30:00|13852.6|13851.7|13853.4|13851.9|13854.2|13852.9|13850.9|13849.8|535
1625031300000|2021-06-30 05:35:00|13853.3|13851.8|13853.8|13852.9|13854.6|13853.5|13852.6|13851.6|270
1625031600000|2021-06-30 05:40:00|13853.9|13853|13852.1|13850.6|13854.8|13853.4|13851.6|13850.3|419
1625031900000|2021-06-30 05:45:00|13851.9|13850.4|13849.8|13848.3|13851.9|13850.8|13849|13847.7|412
1625032200000|2021-06-30 05:50:00|13849.4|13847.9|13848.1|13846.6|13850.4|13849.1|13847.5|13846.5|435
1625032500000|2021-06-30 05:55:00|13847.8|13846.9|13847.3|13845.8|13848.6|13847.5|13846.9|13844.3|427
1625032800000|2021-06-30 06:00:00|13847.5|13845.3|13842.4|13840.9|13848|13846.6|13842.4|13840.9|774
1625033100000|2021-06-30 06:05:00|13842.6|13841.1|13844.1|13843.2|13846.8|13845.5|13839.8|13838.5|686
1625033400000|2021-06-30 06:10:00|13844.2|13843.3|13842.9|13841.4|13848.6|13847.1|13842.1|13841.1|609
1625033700000|2021-06-30 06:15:00|13842.7|13841.8|13844.3|13843.4|13846.1|13845.1|13842.1|13840.8|422
1625034000000|2021-06-30 06:20:00|13844.2|13843.3|13844.9|13844|13848.4|13847.4|13843.1|13842.1|516
1625034300000|2021-06-30 06:25:00|13845|13844.1|13849|13848.1|13849.5|13848.3|13844.6|13843.4|479
1625034600000|2021-06-30 06:30:00|13848.9|13848|13849.1|13848.2|13850.3|13849.4|13846.9|13845.9|489
1625034900000|2021-06-30 06:35:00|13849.2|13848.3|13848.8|13847.9|13849.5|13848.6|13845.8|13844.9|514
1625035200000|2021-06-30 06:40:00|13848.7|13847.8|13847.6|13846.1|13853.8|13852.9|13847.1|13846.1|536
1625035500000|2021-06-30 06:45:00|13847.5|13846|13849.1|13848.2|13849.3|13848.3|13843|13842.1|636
1625035800000|2021-06-30 06:50:00|13849.2|13848.3|13847.7|13846.8|13851.1|13850.2|13845.3|13844.4|505
1625036100000|2021-06-30 06:55:00|13847.5|13846.6|13839.8|13838.9|13851.4|13850.4|13838.2|13837.3|728
1625036400000|2021-06-30 07:00:00|13840|13839.1|13828.2|13827.3|13840.2|13839.3|13821.9|13820.4|1160
1625036700000|2021-06-30 07:05:00|13828.1|13827.2|13829|13828.1|13833|13832|13826.7|13825.6|873
1625037000000|2021-06-30 07:10:00|13829.4|13827.9|13825.7|13824.8|13829.7|13828.6|13823.9|13823|845
1625037300000|2021-06-30 07:15:00|13825.8|13824.9|13827.1|13826.2|13828.1|13827.2|13820|13819.1|829
1625037600000|2021-06-30 07:20:00|13827.2|13826.3|13824.3|13823.4|13829.1|13828.2|13824|13822.8|676
1625037900000|2021-06-30 07:25:00|13824.4|13823.5|13824|13823.1|13829.4|13828.3|13823.9|13822.8|733
1625038200000|2021-06-30 07:30:00|13824.2|13823.3|13826|13825.1|13827.8|13826.9|13823.7|13822.5|695
1625038500000|2021-06-30 07:35:00|13826.1|13825.2|13823.4|13822.5|13826.9|13825.6|13819.9|13818.9|641
1625038800000|2021-06-30 07:40:00|13824.1|13823.2|13829.3|13828.4|13830.5|13829.4|13823.8|13822.9|577
1625039100000|2021-06-30 07:45:00|13829.2|13828.3|13833.3|13831.8|13835.1|13834.2|13828.6|13827.7|583
1625039400000|2021-06-30 07:50:00|13833.4|13831.9|13831.2|13829.7|13834.5|13833.5|13830.3|13829.1|464
1625039700000|2021-06-30 07:55:00|13831.3|13829.8|13832.4|13830.9|13839.6|13838.7|13830.9|13829.8|760
1625040000000|2021-06-30 08:00:00|13832.1|13831.2|13828|13827.1|13833.3|13832.3|13826.3|13825.2|847
1625040300000|2021-06-30 08:05:00|13828.1|13827.2|13828.5|13827|13830.9|13829.6|13827.4|13826.1|503
1625040600000|2021-06-30 08:10:00|13828.2|13827.3|13819.1|13818.2|13831.4|13830.4|13819.1|13818|749
1625040900000|2021-06-30 08:15:00|13819.4|13817.9|13819.5|13818.6|13820.9|13819.7|13815.8|13814.9|981
1625041200000|2021-06-30 08:20:00|13820.3|13818.8|13827.3|13826.4|13828.7|13827.8|13820.2|13818.8|846
1625041500000|2021-06-30 08:25:00|13827.4|13826.5|13838.5|13837.6|13838.8|13837.8|13825.8|13824.9|880
1625041800000|2021-06-30 08:30:00|13838.8|13837.3|13836.9|13836|13838.9|13837.5|13830.7|13829.5|822
1625042100000|2021-06-30 08:35:00|13836.8|13835.9|13832.3|13831.4|13840.2|13839|13831.6|13830.7|718
1625042400000|2021-06-30 08:40:00|13832.4|13831.5|13828.9|13827.4|13834.2|13833.3|13827.9|13826.8|832
1625042700000|2021-06-30 08:45:00|13829|13827.5|13829.9|13829|13833.6|13832.3|13826.3|13825.2|818
1625043000000|2021-06-30 08:50:00|13830|13829.1|13841.7|13840.8|13844.3|13843.2|13829.5|13828.6|867
1625043300000|2021-06-30 08:55:00|13842.1|13840.6|13835.3|13834.4|13842.1|13840.6|13834.1|13833|672
1625043600000|2021-06-30 09:00:00|13835.2|13834.3|13836.4|13835.5|13837.9|13836.8|13834|13833.1|773
1625043900000|2021-06-30 09:05:00|13836.5|13835.6|13837.7|13836.8|13838.2|13837.3|13831.6|13830.5|806
1625044200000|2021-06-30 09:10:00|13837.6|13836.7|13834.3|13833.4|13837.6|13836.7|13833.7|13832.8|657
1625044500000|2021-06-30 09:15:00|13834.2|13833.3|13834.4|13833.5|13837.9|13837|13832.9|13831.8|715
1625044800000|2021-06-30 09:20:00|13834.7|13833.8|13841.7|13840.2|13841.7|13840.5|13834.6|13833.5|709
1625045100000|2021-06-30 09:25:00|13841.8|13840.3|13838.4|13837.5|13841.8|13840.5|13835.9|13834.7|670
1625045400000|2021-06-30 09:30:00|13838.5|13837.6|13837.3|13836.4|13841.6|13840.4|13836.1|13835.2|612
1625045700000|2021-06-30 09:35:00|13837.2|13836.3|13841.1|13840.2|13842.7|13841.8|13836.1|13835.2|624
1625046000000|2021-06-30 09:40:00|13841.2|13840.3|13839.4|13838.5|13843.4|13842.5|13839.1|13838.1|782
1625046300000|2021-06-30 09:45:00|13839.9|13839|13849.5|13848.6|13850.2|13849.3|13839.7|13838.6|740
1625046600000|2021-06-30 09:50:00|13849.4|13848.5|13854.5|13853.6|13858.3|13857.4|13847.7|13846.8|892
1625046900000|2021-06-30 09:55:00|13854.4|13853.5|13857.2|13856.3|13858.4|13857.4|13853|13852.1|680
1625047200000|2021-06-30 10:00:00|13857.1|13856.2|13855.4|13854.5|13859.4|13858.4|13852.2|13851.3|846
1625047500000|2021-06-30 10:05:00|13855.5|13854.6|13852|13851.1|13856.6|13855.4|13850.3|13849.4|726
1625047800000|2021-06-30 10:10:00|13851.8|13850.9|13849.5|13848.6|13855.7|13854.8|13849.5|13848.6|624
1625048100000|2021-06-30 10:15:00|13849.7|13848.8|13854.2|13853.3|13854.2|13853.3|13847.9|13847|716
1625048400000|2021-06-30 10:20:00|13854.3|13853.4|13854.9|13854|13858.9|13858|13850.5|13849.6|625
1625048700000|2021-06-30 10:25:00|13854.8|13853.9|13856.8|13855.9|13857.3|13856.4|13851.7|13850.4|593
1625049000000|2021-06-30 10:30:00|13856.7|13855.8|13869|13868.1|13873.7|13872.6|13856.4|13855.3|905
1625049300000|2021-06-30 10:35:00|13869.5|13868.6|13865|13864.1|13869.6|13868.7|13864.8|13863.8|651
1625049600000|2021-06-30 10:40:00|13864.9|13864|13860.8|13859.9|13866|13865.1|13859.9|13859|693
1625049900000|2021-06-30 10:45:00|13860.9|13860|13860.4|13859.5|13866.5|13865.4|13859|13858.1|673
1625050200000|2021-06-30 10:50:00|13860.8|13859.9|13863.1|13862.2|13864.3|13863.4|13860.6|13859.5|537
1625050500000|2021-06-30 10:55:00|13863.2|13862.3|13862.7|13861.2|13864.3|13863.3|13859.2|13858.3|617
1625050800000|2021-06-30 11:00:00|13862.5|13861|13863.3|13862.4|13864.8|13863.9|13858|13857.1|816
1625051100000|2021-06-30 11:05:00|13863.2|13862.3|13867.4|13865.9|13869.7|13868.8|13863.2|13862.2|628
1625051400000|2021-06-30 11:10:00|13867.5|13866|13868.7|13867.8|13868.9|13868|13865.7|13864.6|603
1625051700000|2021-06-30 11:15:00|13868.6|13867.7|13865.9|13865|13869.6|13868.7|13864.1|13863.2|609
1625052000000|2021-06-30 11:20:00|13866|13865.1|13869.3|13868.4|13870.4|13869.5|13865.9|13865|619
1625052300000|2021-06-30 11:25:00|13869.4|13868.5|13865|13864.1|13871|13870.1|13863.3|13862.4|566
1625052600000|2021-06-30 11:30:00|13864.9|13864|13863.5|13862.6|13865.4|13864.5|13862.6|13861.7|669
1625052900000|2021-06-30 11:35:00|13863.7|13862.8|13867.4|13866.5|13869.1|13868.2|13863.7|13862.4|521
1625053200000|2021-06-30 11:40:00|13867.6|13866.7|13868.1|13867.2|13869.1|13868.2|13864.4|13863.5|436
1625053500000|2021-06-30 11:45:00|13868.6|13867.7|13864.7|13863.8|13869.5|13868.6|13864.7|13863.8|567
1625053800000|2021-06-30 11:50:00|13864.8|13863.9|13863.9|13863|13865.7|13864.8|13862.6|13861.7|666
1625054100000|2021-06-30 11:55:00|13864|13863.1|13867.8|13866.9|13870.1|13869.2|13860.8|13859.9|758
1625054400000|2021-06-30 12:00:00|13867.9|13867|13857.9|13857|13868.2|13867.3|13857.5|13856.6|604
1625054700000|2021-06-30 12:05:00|13858|13857.1|13849.4|13848.5|13859.6|13858.7|13848.8|13847.9|709
1625055000000|2021-06-30 12:10:00|13849.2|13848.3|13856.1|13845.1|13857.9|13849.3|13845.6|13843.6|754
1625055300000|2021-06-30 12:15:00|13856.3|13845.3|13852.8|13851.9|13857.1|13856.2|13847.2|13844.9|1164
1625055600000|2021-06-30 12:20:00|13853.2|13851.7|13848.8|13847.9|13855.4|13854.5|13846|13845.1|907
1625055900000|2021-06-30 12:25:00|13848.7|13847.8|13845.5|13844.6|13852.6|13851.5|13845|13843.9|874
1625056200000|2021-06-30 12:30:00|13845.2|13844.3|13838.9|13838|13848.1|13847.1|13836.3|13835.4|1000
1625056500000|2021-06-30 12:35:00|13838.4|13837.5|13848.9|13848|13849.5|13848.6|13837.9|13837|866
1625056800000|2021-06-30 12:40:00|13848.8|13847.9|13849.7|13848.8|13850.3|13849.1|13846|13845.1|570
1625057100000|2021-06-30 12:45:00|13849.6|13848.7|13845.5|13844.6|13849.9|13849|13844.5|13843.6|651
1625057400000|2021-06-30 12:50:00|13845.4|13844.5|13849|13848.1|13849.9|13849|13844.8|13843.8|673
1625057700000|2021-06-30 12:55:00|13848.9|13848|13843.4|13842.5|13849.6|13848.7|13843.3|13842.4|785
1625058000000|2021-06-30 13:00:00|13843.3|13842.4|13839.8|13838.9|13845.5|13844.6|13838.8|13837.9|840
1625058300000|2021-06-30 13:05:00|13839.9|13839|13832.8|13831.9|13843|13842.1|13832.2|13831.3|807
1625058600000|2021-06-30 13:10:00|13832.9|13832|13826.1|13825.2|13836.1|13835.2|13825.9|13825|787
1625058900000|2021-06-30 13:15:00|13826|13825.1|13818|13817.1|13826.1|13825.2|13818|13817.1|636
1625059200000|2021-06-30 13:20:00|13817.9|13817|13824.6|13823.7|13826.5|13825.6|13817.2|13816.3|739
1625059500000|2021-06-30 13:25:00|13824.4|13823.5|13826.5|13825.6|13827.5|13826.6|13821|13820.1|558
1625059800000|2021-06-30 13:30:00|13826.4|13825.5|13830|13829.1|13833.4|13832.5|13826.4|13825.5|689
1625060100000|2021-06-30 13:35:00|13829.9|13829|13827|13826.1|13831|13830.1|13826.8|13825.9|509
1625060400000|2021-06-30 13:40:00|13826.9|13826|13829.4|13827.9|13830.3|13829.1|13826.5|13825.6|421
1625060700000|2021-06-30 13:45:00|13829.5|13828|13835.4|13834.5|13839.2|13838.3|13827.5|13826.6|653
1625061000000|2021-06-30 13:50:00|13835.8|13834.9|13831.8|13830.9|13835.8|13834.9|13830.9|13830|615
1625061300000|2021-06-30 13:55:00|13831.7|13830.8|13841.1|13839.6|13841.7|13840.3|13831.2|13830.3|676
1625061600000|2021-06-30 14:00:00|13840.6|13839.1|13836.1|13835.2|13841.3|13840|13833.1|13832.2|588
1625061900000|2021-06-30 14:05:00|13836.3|13835.4|13831.9|13831|13837.2|13836.3|13828|13827.1|556
1625062200000|2021-06-30 14:10:00|13831.2|13830.3|13830.5|13829.6|13833|13831.8|13829.5|13828.6|546
1625062500000|2021-06-30 14:15:00|13830.4|13829.5|13825.3|13824.4|13831.3|13830.4|13823.9|13823|498
1625062800000|2021-06-30 14:20:00|13825.2|13824.3|13825.6|13824.7|13826.6|13825.2|13823.9|13823|599
1625063100000|2021-06-30 14:25:00|13825.7|13824.8|13822.5|13821.6|13826.7|13825.4|13819.2|13818.3|592
1625063400000|2021-06-30 14:30:00|13822.4|13821.5|13830.8|13829.9|13830.9|13830|13821.5|13820.6|673
1625063700000|2021-06-30 14:35:00|13830.7|13829.8|13830.7|13829.8|13835.5|13834.2|13828.1|13827.2|578
1625064000000|2021-06-30 14:40:00|13830.6|13829.7|13823.5|13822.6|13835.3|13834.4|13822.5|13821.6|566
1625064300000|2021-06-30 14:45:00|13823.8|13822.9|13831.3|13829.8|13831.8|13830.7|13821.6|13820.7|624
1625064600000|2021-06-30 14:50:00|13831.5|13830|13827.1|13825.6|13832.8|13831.9|13825.8|13824.9|782
1625064900000|2021-06-30 14:55:00|13827.3|13825.8|13816.2|13815.3|13827.5|13826.6|13809.4|13808.4|1042
1625065200000|2021-06-30 15:00:00|13816|13815.1|13821.3|13819.8|13824.3|13822.9|13812.4|13811.2|1017
1625065500000|2021-06-30 15:05:00|13821.2|13819.7|13817.2|13816.3|13823|13821.5|13811.9|13810.5|712
1625065800000|2021-06-30 15:10:00|13817.1|13816.2|13820.2|13819.3|13820.4|13819.4|13812.9|13812|564
1625066100000|2021-06-30 15:15:00|13820.1|13819.2|13816.9|13816|13822|13821.1|13816.4|13815.3|589
1625066400000|2021-06-30 15:20:00|13817.2|13815.7|13817|13816.1|13817.6|13816.7|13814.9|13814|486
1625066700000|2021-06-30 15:25:00|13817.1|13816.2|13810.7|13809.8|13817.1|13816.2|13809.6|13808.7|531
1625067000000|2021-06-30 15:30:00|13811.2|13810.3|13812.8|13811.9|13815.3|13814.4|13809.1|13808.2|551
1625067300000|2021-06-30 15:35:00|13812.9|13812|13809.2|13808.3|13813.9|13813|13809.1|13808.2|501
1625067600000|2021-06-30 15:40:00|13809.3|13808.4|13807.1|13806.2|13809.5|13808.6|13805.4|13804.5|489
1625067900000|2021-06-30 15:45:00|13807|13806.1|13807|13806.1|13807.2|13806.3|13805.3|13804.4|484
1625068200000|2021-06-30 15:50:00|13807.2|13805.7|13806|13805.1|13808.5|13807.4|13805.3|13804.4|432
1625068500000|2021-06-30 15:55:00|13806.2|13805.3|13806|13805.1|13808.3|13807.4|13805.2|13804.3|393
1625068800000|2021-06-30 16:00:00|13806.1|13805.2|13804.2|13803.3|13807|13806.1|13803.1|13801.9|533
1625069100000|2021-06-30 16:05:00|13804.3|13803.4|13806|13805.1|13807.2|13806.3|13804|13803.1|404
1625069400000|2021-06-30 16:10:00|13806.1|13805.2|13810.1|13809.2|13810.1|13809.2|13803.8|13802.9|384
1625069700000|2021-06-30 16:15:00|13810.2|13809.3|13810.2|13809.3|13811.4|13810.5|13808.7|13807.8|443
1625070000000|2021-06-30 16:20:00|13810.1|13809.2|13808.2|13807.3|13810.2|13809.3|13806.2|13805.3|397
1625070300000|2021-06-30 16:25:00|13808.3|13807.4|13804.5|13803.6|13810.1|13809.2|13803.7|13802.8|393
1625070600000|2021-06-30 16:30:00|13804.6|13803.7|13806.3|13805.4|13808|13807.1|13803.8|13802.9|377
1625070900000|2021-06-30 16:35:00|13806.6|13805.7|13803.8|13802.9|13808.1|13807.2|13803.8|13802.9|405
1625071200000|2021-06-30 16:40:00|13803.9|13803|13802.8|13801.9|13805.2|13804.3|13801.3|13800.4|473
1625071500000|2021-06-30 16:45:00|13802.9|13802|13802.4|13801.5|13803.4|13802.5|13801.1|13800.2|333
1625071800000|2021-06-30 16:50:00|13802.8|13801.9|13803|13802.1|13803.5|13802.6|13801.2|13800.3|346
1625072100000|2021-06-30 16:55:00|13803.1|13802.2|13801|13800.1|13804.1|13803.2|13800.4|13799.5|392
1625072400000|2021-06-30 17:00:00|13801.1|13800.2|13800.9|13800|13803.5|13802.4|13800.7|13799.8|367
1625072700000|2021-06-30 17:05:00|13800.8|13799.9|13801.6|13800.7|13802.4|13801.5|13799.1|13798.2|284
1625073000000|2021-06-30 17:10:00|13801.9|13801|13802.6|13801.7|13803|13802.1|13801|13800.1|353
1625073300000|2021-06-30 17:15:00|13802.8|13801.9|13806.2|13805.3|13806.3|13805.4|13802.8|13801.9|316
1625073600000|2021-06-30 17:20:00|13806.3|13805.4|13808.1|13807.2|13810.3|13809.4|13804.8|13803.9|354
1625073900000|2021-06-30 17:25:00|13808.2|13807.3|13809.3|13808.4|13812.6|13811.7|13808|13807.1|449
1625074200000|2021-06-30 17:30:00|13809.4|13808.5|13808.4|13807.5|13809.9|13809|13806.6|13805.7|322
1625074500000|2021-06-30 17:35:00|13808.3|13807.4|13807.1|13806.2|13808.4|13807.5|13806.8|13805.9|328
1625074800000|2021-06-30 17:40:00|13807.2|13806.3|13805.5|13804.6|13807.2|13806.3|13804.1|13803.2|339
1625075100000|2021-06-30 17:45:00|13805.3|13804.4|13809.1|13808.2|13809.3|13808.4|13804.8|13803.9|319
1625075400000|2021-06-30 17:50:00|13809|13808.1|13810.1|13809.2|13810.2|13809.3|13807.9|13807|375
1625075700000|2021-06-30 17:55:00|13810.2|13809.3|13812.3|13811.4|13814.1|13813.2|13809.8|13808.9|452
1625076000000|2021-06-30 18:00:00|13812.5|13811.6|13811.1|13810.2|13813.2|13812.3|13811.1|13810.2|354
1625076300000|2021-06-30 18:05:00|13811|13810.1|13806.1|13805.2|13811.2|13810.3|13805.9|13805|325
1625076600000|2021-06-30 18:10:00|13806|13805.1|13805.2|13804.3|13806.1|13805.2|13803.9|13803|308
1625076900000|2021-06-30 18:15:00|13805|13804.1|13807.6|13806.7|13808|13807.1|13804.8|13803.8|308
1625077200000|2021-06-30 18:20:00|13807.5|13806.6|13807.2|13806.3|13808.7|13807.8|13806.7|13805.8|291
1625077500000|2021-06-30 18:25:00|13807.1|13806.2|13805.6|13804.7|13807.3|13806.4|13805|13804.1|284
1625077800000|2021-06-30 18:30:00|13805.7|13804.8|13806.1|13805.2|13806.3|13805.4|13803.9|13803|254
1625078100000|2021-06-30 18:35:00|13806|13805.1|13806.1|13805.2|13808.1|13807.2|13806|13805.1|249
1625078400000|2021-06-30 18:40:00|13806.2|13805.3|13808.2|13807.3|13809.2|13808.3|13805.8|13804.9|273
1625078700000|2021-06-30 18:45:00|13808.3|13807.4|13805|13804.1|13808.4|13807.5|13804.7|13803.8|287
1625079000000|2021-06-30 18:50:00|13805.2|13804.3|13805.9|13805|13806.2|13805.3|13804.9|13804|226
1625079300000|2021-06-30 18:55:00|13806|13805.1|13804|13803.1|13806.2|13805.3|13802.8|13801.9|427
1625079600000|2021-06-30 19:00:00|13804.1|13803.2|13804|13803.1|13805.3|13804|13803.2|13802.3|235
1625079900000|2021-06-30 19:05:00|13804.1|13803.2|13802.1|13801.2|13804.6|13803.4|13801.5|13800.4|258
1625080200000|2021-06-30 19:10:00|13802.2|13801.3|13803.1|13802.2|13804.3|13803.4|13801.8|13800.7|264
1625080500000|2021-06-30 19:15:00|13803|13802.1|13804|13803.1|13805|13803.7|13803|13802.1|228
1625080800000|2021-06-30 19:20:00|13803.9|13803|13803.2|13802.3|13804.6|13803.6|13802.2|13801.3|202
1625081100000|2021-06-30 19:25:00|13803.1|13802.2|13819|13818.1|13819|13818.1|13803.1|13802.2|413
1625081400000|2021-06-30 19:30:00|13819.1|13818.2|13822|13821.1|13822.3|13821.3|13819|13818.1|411
1625081700000|2021-06-30 19:35:00|13822.1|13821.2|13826.2|13825.3|13826.5|13825.3|13821.9|13820.6|366
1625082000000|2021-06-30 19:40:00|13826.1|13825.2|13831.4|13829.9|13833.5|13832.2|13826.1|13824.8|481
1625082300000|2021-06-30 19:45:00|13831.2|13830.3|13832.7|13831.8|13833.6|13832.4|13830.9|13829.7|434
1625082600000|2021-06-30 19:50:00|13832.2|13830.7|13830|13829.1|13833.5|13832.3|13829.6|13828.7|460
1625082900000|2021-06-30 19:55:00|13830.8|13829.3|13833.8|13832.9|13835.6|13834.4|13830.5|13829.3|610
1625083200000|2021-06-30 20:00:00|13833.9|13833|13833.7|13832.2|13834|13833|13830.4|13828.9|541
1625083500000|2021-06-30 20:05:00|13833.6|13832.1|13832.8|13831.9|13838.3|13837.1|13831.8|13830.7|381
1625083800000|2021-06-30 20:10:00|13832.6|13831.7|13833.2|13832.3|13834.1|13832.8|13832.6|13831.6|225
1625084100000|2021-06-30 20:15:00|13833.1|13832.2|13833.9|13833|13835.3|13834.1|13832.8|13831.7|223
1625084400000|2021-06-30 20:20:00|13834.3|13833.4|13837.1|13836.2|13837.8|13836.5|13834.3|13833.4|248
1625084700000|2021-06-30 20:25:00|13837.2|13836.3|13835.7|13834.8|13838.7|13837.5|13835.6|13834.5|265
1625085000000|2021-06-30 20:30:00|13835.8|13834.9|13834.6|13833.1|13838.4|13837.3|13834.3|13833|302
1625085300000|2021-06-30 20:35:00|13834.4|13832.9|13833.4|13831.9|13835.5|13834.4|13832.9|13831.4|345
1625085600000|2021-06-30 20:40:00|13833.3|13831.8|13834.3|13832.8|13836.2|13834.9|13833.1|13831.6|217
1625085900000|2021-06-30 20:45:00|13834.4|13832.9|13832.2|13830.7|13834.4|13832.9|13831.7|13830.2|236
1625086200000|2021-06-30 20:50:00|13832.3|13830.8|13834|13832.5|13834.8|13833.3|13832.2|13830.7|340
1625086500000|2021-06-30 20:55:00|13833.8|13832.3|13835.1|13826.7|13836.7|13832.8|13832.7|13826.7|470
1625086800000|2021-06-30 21:00:00|13834.9|13825.8|13838.3|13829.4|13838.8|13829.6|13832.8|13822.3|56
1625087100000|2021-06-30 21:05:00|13838.9|13827.9|13836.5|13829.6|13839.2|13832.6|13832.6|13827|238
1625087400000|2021-06-30 21:10:00|13836.4|13829.8|13832.9|13822.4|13837.1|13830.4|13827.2|13818|287
1625087700000|2021-06-30 21:15:00|13832|13823.2|13837.3|13827|13838.3|13829.2|13828.2|13821.8|258
1625088000000|2021-06-30 21:20:00|13837.6|13826.6|13834.5|13823.5|13838.1|13827.4|13834|13823|142
1625088300000|2021-06-30 21:25:00|13834.4|13823.4|13834.3|13823.3|13837.1|13826.1|13833.2|13822.2|110
1625088600000|2021-06-30 21:30:00|13834.4|13823.4|13834.5|13825.4|13837.3|13826.3|13830|13822.1|194
1625088900000|2021-06-30 21:35:00|13833.9|13825.5|13832.8|13826.3|13835.6|13828.8|13830.3|13823.2|207
1625089200000|2021-06-30 21:40:00|13832.2|13826.4|13839|13830.4|13839.4|13831.6|13830.5|13826|278
1625089500000|2021-06-30 21:45:00|13838.3|13828.3|13832.4|13826.3|13839.2|13828.8|13831.9|13822.5|243
1625089800000|2021-06-30 21:50:00|13833.5|13826.2|13835.3|13826.2|13838.2|13829.6|13829.8|13823.5|254
1625090100000|2021-06-30 21:55:00|13834.7|13826|13836|13825|13841.2|13830.2|13832.6|13823.2|217
1625090400000|2021-06-30 22:00:00|13836.3|13825.3|13831.9|13827.4|13836.6|13828.9|13830.3|13821.7|557
1625090700000|2021-06-30 22:05:00|13832.2|13826.2|13832.5|13829.8|13837.3|13830.4|13829.8|13821.8|481
1625091000000|2021-06-30 22:10:00|13832.4|13830|13832.6|13828.7|13837.5|13830.5|13831.5|13824.6|372
1625091300000|2021-06-30 22:15:00|13833.9|13827.8|13831.4|13829.9|13836.3|13831.1|13830.9|13826.2|316
1625091600000|2021-06-30 22:20:00|13831.7|13829.2|13831.8|13830.3|13833.4|13831.1|13831.4|13829.2|184
1625091900000|2021-06-30 22:25:00|13832|13830.5|13831.7|13830.2|13832.4|13830.5|13831|13827.5|210
1625092200000|2021-06-30 22:30:00|13831.4|13829.9|13830.3|13828.8|13832.4|13829.9|13829.3|13826.7|202
1625092500000|2021-06-30 22:35:00|13830.2|13828.7|13829.4|13827.9|13831.7|13829.1|13829.1|13826.9|163
1625092800000|2021-06-30 22:40:00|13829.9|13827.5|13828.4|13826.9|13830.8|13828.1|13828.3|13825.7|183
1625093100000|2021-06-30 22:45:00|13829|13826.3|13828.6|13826.4|13829|13827.1|13828|13825.8|185
1625093400000|2021-06-30 22:50:00|13828.7|13826.6|13828.4|13826.9|13829.6|13827.3|13828.1|13825.5|80
1625093700000|2021-06-30 22:55:00|13828.5|13827|13829.8|13828.3|13830.4|13828.5|13828.2|13826.1|131
1625094000000|2021-06-30 23:00:00|13830.1|13828|13832.6|13831.1|13832.8|13831.5|13829.7|13827.9|146
1625094300000|2021-06-30 23:05:00|13832.7|13831.2|13832.5|13831|13832.9|13831.4|13832.1|13830.8|60
1625094600000|2021-06-30 23:10:00|13832.6|13831.1|13832|13830.5|13834.7|13833.3|13831.7|13830.4|100
1625094900000|2021-06-30 23:15:00|13832.2|13830.7|13832.3|13830.8|13833.5|13832.1|13831.9|13830.4|114
1625095200000|2021-06-30 23:20:00|13832.4|13830.9|13831.8|13830.9|13832.4|13831|13831.5|13830|171
1625095500000|2021-06-30 23:25:00|13831.9|13830.4|13831|13829.5|13832|13830.5|13830.7|13829.3|167
1625095800000|2021-06-30 23:30:00|13830.9|13829.4|13829.1|13827.6|13831.2|13829.7|13828.1|13826.6|213
1625096100000|2021-06-30 23:35:00|13829.2|13827.7|13830.3|13828.8|13831.6|13830.2|13829.1|13827.6|198
1625096400000|2021-06-30 23:40:00|13830.1|13828.6|13831.5|13830|13831.6|13830.1|13829.9|13828.6|113
1625096700000|2021-06-30 23:45:00|13831.6|13830.1|13830.2|13828.7|13831.6|13830.1|13829.9|13828.4|141
1625097000000|2021-06-30 23:50:00|13829.9|13829|13830.3|13828.8|13830.6|13829.3|13828.8|13827.3|169
1625097300000|2021-06-30 23:55:00|13830.4|13828.9|13829.3|13827.8|13832.5|13831|13829.1|13827.6|256
1625097600000|2021-07-01 00:00:00|13829.4|13827.9|13828|13827.1|13830.3|13829.1|13825.3|13823.8|331
1625097900000|2021-07-01 00:05:00|13828.1|13827.2|13824.8|13823.9|13829.4|13828.2|13824.8|13823.6|359
1625098200000|2021-07-01 00:10:00|13824.9|13824|13826.9|13826|13827.3|13826.1|13823.7|13822.6|271
1625098500000|2021-07-01 00:15:00|13827|13826.1|13823.7|13822.8|13828.2|13827.1|13823.5|13822.4|360
1625098800000|2021-07-01 00:20:00|13823.6|13822.7|13822.9|13822|13825.8|13824.9|13820.7|13819.6|378
1625099100000|2021-07-01 00:25:00|13823|13822.1|13821.7|13820.8|13823.9|13823|13821.3|13820.2|259
1625099400000|2021-07-01 00:30:00|13821.6|13820.7|13822.6|13821.7|13823.4|13822.2|13821.3|13820.1|311
1625099700000|2021-07-01 00:35:00|13822.5|13821.6|13820.8|13819.9|13822.8|13821.9|13820.3|13819.4|327
1625100000000|2021-07-01 00:40:00|13820.7|13819.8|13821.1|13819.6|13821.4|13820.3|13820.5|13819.4|273
1625100300000|2021-07-01 00:45:00|13821|13819.5|13816.5|13815.6|13821.9|13821|13814.9|13814|363
1625100600000|2021-07-01 00:50:00|13815.9|13815|13816.2|13815.3|13817.3|13816.2|13812.5|13811.6|438
1625100900000|2021-07-01 00:55:00|13816.3|13814.7|13813|13811.5|13817.6|13816.4|13812.5|13811.3|404
1625101200000|2021-07-01 01:00:00|13812.8|13811.9|13815.8|13814.9|13817.3|13816.2|13812.8|13811.9|410
1625101500000|2021-07-01 01:05:00|13815.9|13815|13815.9|13815|13817.3|13816.2|13815.5|13814.3|369
1625101800000|2021-07-01 01:10:00|13816|13815.1|13819.5|13818|13821.1|13820.2|13814.9|13814|285
1625102100000|2021-07-01 01:15:00|13818.9|13817.7|13818.2|13816.7|13819.6|13818.2|13816.6|13815.3|319
1625102400000|2021-07-01 01:20:00|13818.1|13816.6|13814.3|13812.8|13818.3|13816.8|13813.5|13812.6|255
1625102700000|2021-07-01 01:25:00|13814.4|13812.9|13812.9|13812|13815.3|13814.1|13812.2|13811|249
1625103000000|2021-07-01 01:30:00|13813|13812.1|13816|13814.5|13816.4|13814.9|13811.8|13810.6|227
1625103300000|2021-07-01 01:35:00|13816.1|13814.6|13816.4|13814.9|13816.9|13815.4|13813.5|13812.2|342
1625103600000|2021-07-01 01:40:00|13816.3|13814.8|13815.3|13813.8|13817.4|13816.3|13814.8|13813.7|267
1625103900000|2021-07-01 01:45:00|13815.4|13813.9|13812.5|13811|13815.4|13814.2|13811.8|13810.6|330
1625104200000|2021-07-01 01:50:00|13812.3|13811.4|13813.3|13812.4|13814.4|13813.2|13811.1|13810|342
1625104500000|2021-07-01 01:55:00|13814|13812.5|13816.1|13815.2|13816.7|13815.5|13812.9|13811.8|357
1625104800000|2021-07-01 02:00:00|13816.2|13815.3|13815.4|13813.9|13817.5|13816.2|13812.9|13811.6|278
1625105100000|2021-07-01 02:05:00|13815.3|13813.8|13815.6|13814.1|13816.3|13814.8|13813.9|13812.8|284
1625105400000|2021-07-01 02:10:00|13815.5|13814|13816.1|13815.2|13817.7|13816.6|13815|13813.7|321
1625105700000|2021-07-01 02:15:00|13815.9|13815|13814.9|13814|13816.5|13815.3|13814.9|13813.6|191
1625106000000|2021-07-01 02:20:00|13814.8|13813.9|13817.1|13816.2|13818.5|13817.5|13814.8|13813.6|282
1625106300000|2021-07-01 02:25:00|13817.2|13816.3|13815.5|13814|13817.3|13816.4|13814.8|13813.7|231
1625106600000|2021-07-01 02:30:00|13815.2|13814.3|13816.9|13816|13817.2|13816.3|13814.8|13813.5|252
1625106900000|2021-07-01 02:35:00|13816.4|13815.5|13816.2|13815.3|13817.5|13816.6|13814.2|13813|351
1625107200000|2021-07-01 02:40:00|13816.3|13815.4|13813.9|13813|13816.7|13815.5|13813.9|13812.8|198
1625107500000|2021-07-01 02:45:00|13814|13813.1|13815.2|13814.3|13816.7|13815.4|13814|13813.1|210
1625107800000|2021-07-01 02:50:00|13815.3|13814.4|13817.1|13816.2|13818.2|13817.3|13815.2|13814|191
1625108100000|2021-07-01 02:55:00|13817.2|13816.3|13816.9|13816|13818.5|13817.6|13816.8|13815.8|196
1625108400000|2021-07-01 03:00:00|13816.8|13815.9|13815.4|13814.5|13817.5|13816.2|13813.9|13812.9|337
1625108700000|2021-07-01 03:05:00|13815.5|13814.6|13814|13813.1|13816.4|13815.3|13812.9|13811.5|313
1625109000000|2021-07-01 03:10:00|13813.9|13813|13814.1|13812.6|13815.4|13814.3|13812.7|13811.7|238
1625109300000|2021-07-01 03:15:00|13814|13812.5|13814.4|13812.9|13815.1|13814|13813|13811.7|256
1625109600000|2021-07-01 03:20:00|13814.3|13812.8|13814.9|13814|13815.4|13814.5|13813.6|13812.4|173
1625109900000|2021-07-01 03:25:00|13814.8|13813.9|13815.2|13813.7|13816.6|13815.7|13814.6|13813.6|196
1625110200000|2021-07-01 03:30:00|13814.9|13814|13816.3|13814.8|13816.3|13815|13814|13813.1|217
1625110500000|2021-07-01 03:35:00|13816.2|13814.7|13816.5|13815|13816.7|13815.6|13815.2|13814|181
1625110800000|2021-07-01 03:40:00|13816.4|13814.9|13814.1|13813.2|13816.6|13815.3|13814|13812.9|179
1625111100000|2021-07-01 03:45:00|13814|13813.1|13816.3|13814.8|13817.4|13816.2|13813.9|13812.7|233
1625111400000|2021-07-01 03:50:00|13816.2|13814.7|13815.2|13814.3|13816.7|13815.7|13815.1|13814|176
1625111700000|2021-07-01 03:55:00|13815.1|13814.2|13819.2|13818.3|13819.5|13818.4|13815.1|13813.8|224
1625112000000|2021-07-01 04:00:00|13819.3|13818.4|13822|13821.1|13822.4|13821.5|13819|13817.7|172
1625112300000|2021-07-01 04:05:00|13821.9|13821|13820.3|13818.8|13821.9|13821|13818.8|13817.9|215
1625112600000|2021-07-01 04:10:00|13820.4|13818.9|13821.6|13820.1|13821.6|13820.5|13819.7|13818.6|187
1625112900000|2021-07-01 04:15:00|13821.5|13820|13820.2|13819.3|13821.6|13820.5|13819.7|13818.4|191
1625113200000|2021-07-01 04:20:00|13820.1|13819.2|13821.4|13819.9|13821.8|13820.9|13820.1|13819.2|151
1625113500000|2021-07-01 04:25:00|13821.5|13820|13821.3|13820.4|13821.6|13820.4|13819|13818.1|181
1625113800000|2021-07-01 04:30:00|13821.2|13820.3|13820.2|13819.3|13821.8|13820.9|13818.9|13817.8|148
1625114100000|2021-07-01 04:35:00|13820.3|13819.4|13820.3|13819.4|13820.8|13819.4|13818.1|13817.1|142
1625114400000|2021-07-01 04:40:00|13820.2|13819.3|13819.2|13818.3|13820.8|13819.6|13818.8|13817.6|221
1625114700000|2021-07-01 04:45:00|13819.1|13818.2|13819.2|13818.3|13820.6|13819.4|13818.1|13816.9|164
1625115000000|2021-07-01 04:50:00|13819.1|13818.2|13820.4|13819.5|13820.6|13819.7|13819|13817.8|130
1625115300000|2021-07-01 04:55:00|13820.3|13819.4|13818|13817.1|13821.1|13820.2|13817.8|13816.7|145
1625115600000|2021-07-01 05:00:00|13817.9|13817|13812.9|13812|13818.8|13817.7|13812.9|13811.7|280
1625115900000|2021-07-01 05:05:00|13813|13812.1|13813.1|13812.2|13813.2|13812.3|13812.2|13811.3|192
1625116200000|2021-07-01 05:10:00|13813|13812.1|13813|13812.1|13815.1|13814.2|13812.8|13811.8|245
1625116500000|2021-07-01 05:15:00|13813.1|13812.2|13811.1|13809.6|13813.7|13812.5|13807.6|13806.4|436
1625116800000|2021-07-01 05:20:00|13811|13809.5|13808.1|13807.2|13811.5|13810.3|13808|13806.8|327
1625117100000|2021-07-01 05:25:00|13808.2|13807.3|13810.1|13809.2|13810.7|13809.7|13807|13805.8|271
1625117400000|2021-07-01 05:30:00|13810.2|13809.3|13812.1|13810.6|13814|13813.1|13809.9|13808.8|307
1625117700000|2021-07-01 05:35:00|13812|13810.5|13813|13812.1|13813.7|13812.4|13811.3|13810|248
1625118000000|2021-07-01 05:40:00|13813.1|13812.2|13815.6|13814.1|13815.7|13814.2|13812.8|13811.6|244
1625118300000|2021-07-01 05:45:00|13815.5|13814|13814.1|13813.2|13815.6|13814.2|13813.2|13812.1|252
1625118600000|2021-07-01 05:50:00|13814.2|13813.3|13814.8|13813.3|13816.5|13815|13813.6|13812.4|254
1625118900000|2021-07-01 05:55:00|13814.9|13813.4|13814.7|13813.2|13815.1|13813.7|13812.1|13810.6|361
1625119200000|2021-07-01 06:00:00|13815.3|13813.8|13810.5|13809.6|13816.1|13815|13807.1|13805.9|486
1625119500000|2021-07-01 06:05:00|13810.8|13809.3|13810.3|13809.4|13811.2|13810.3|13805.8|13804.8|391
1625119800000|2021-07-01 06:10:00|13810.5|13809.6|13814.6|13813.7|13815.4|13814.3|13810|13809.1|392
1625120100000|2021-07-01 06:15:00|13815.1|13813.6|13810.1|13809.2|13815.5|13814.4|13808.9|13807.8|389
1625120400000|2021-07-01 06:20:00|13810|13809.1|13810.3|13809.4|13814.3|13813.4|13809.9|13808.9|348
1625120700000|2021-07-01 06:25:00|13810.4|13809.5|13807.3|13806.4|13810.9|13810|13806.2|13805|394
1625121000000|2021-07-01 06:30:00|13807.2|13806.3|13809.3|13808.4|13812.4|13811.5|13807.2|13806.3|456
1625121300000|2021-07-01 06:35:00|13809.4|13808.5|13809.1|13808.2|13812.1|13811.1|13807.1|13806.2|451
1625121600000|2021-07-01 06:40:00|13809.2|13808.3|13821.2|13820.3|13821.3|13820.4|13809.2|13808.2|492
1625121900000|2021-07-01 06:45:00|13821.1|13820.2|13819.2|13818.3|13821.7|13820.6|13817.2|13816.1|512
1625122200000|2021-07-01 06:50:00|13819.3|13818.4|13817.5|13816.6|13819.7|13818.8|13814.5|13813.5|454
1625122500000|2021-07-01 06:55:00|13817.2|13816.3|13817|13816.1|13822.6|13821.6|13816.4|13815.5|687
1625122800000|2021-07-01 07:00:00|13816.7|13815.8|13820.6|13819.7|13822.6|13821.7|13814.8|13813.9|708
1625123100000|2021-07-01 07:05:00|13820.7|13819.8|13820.1|13819.2|13821.7|13820.8|13817.1|13816.2|605
1625123400000|2021-07-01 07:10:00|13820.3|13819.4|13829|13828.1|13829.4|13828.4|13819.4|13818.5|545
1625123700000|2021-07-01 07:15:00|13829.1|13828.2|13828.1|13827.2|13833.2|13832.3|13827.8|13826.8|585
1625124000000|2021-07-01 07:20:00|13828|13827.1|13828.9|13828|13834.3|13833.4|13826.7|13825.8|502
1625124300000|2021-07-01 07:25:00|13828.8|13827.9|13830.1|13829.2|13832.5|13831.6|13828.8|13827.9|459
1625124600000|2021-07-01 07:30:00|13830|13829.1|13828.3|13827.4|13834.2|13833|13828.1|13827.2|492
1625124900000|2021-07-01 07:35:00|13828.4|13827.5|13824.8|13823.9|13832.8|13831.7|13824.6|13823.5|538
1625125200000|2021-07-01 07:40:00|13824.7|13823.8|13824|13823.1|13827.2|13826.2|13823.7|13822.8|400
1625125500000|2021-07-01 07:45:00|13823.9|13823|13820.3|13819.4|13825.7|13824.6|13819.7|13818.8|454
1625125800000|2021-07-01 07:50:00|13820.4|13819.5|13823.7|13822.2|13823.8|13822.6|13819.4|13818.5|339
1625126100000|2021-07-01 07:55:00|13823.9|13823|13820.3|13819.4|13826.1|13824.8|13819.8|13818.9|475
1625126400000|2021-07-01 08:00:00|13820.4|13819.5|13815.3|13813.8|13835.1|13833.6|13813.2|13812.3|753
1625126700000|2021-07-01 08:05:00|13815.4|13813.9|13803.3|13802.4|13816.5|13815|13798|13796.5|699
1625127000000|2021-07-01 08:10:00|13803.5|13802|13796.9|13796|13809.9|13808.5|13795.7|13794.8|595
1625127300000|2021-07-01 08:15:00|13796.8|13795.9|13802.4|13801.5|13803.5|13802.6|13795.1|13794.2|557
1625127600000|2021-07-01 08:20:00|13802.5|13801.6|13802.2|13801.3|13805.5|13804.2|13800.2|13799.3|593
1625127900000|2021-07-01 08:25:00|13802.3|13801.4|13799.7|13798.2|13803.4|13802|13796.2|13795|526
1625128200000|2021-07-01 08:30:00|13799.3|13797.8|13798.6|13797.7|13800|13798.5|13793.5|13792.6|603
1625128500000|2021-07-01 08:35:00|13798.5|13797.6|13794.5|13793.6|13799.9|13799|13793.7|13792.5|608
1625128800000|2021-07-01 08:40:00|13794.6|13793.7|13792.2|13791.3|13797.4|13796.3|13792.1|13790.9|541
1625129100000|2021-07-01 08:45:00|13792.3|13791.4|13795.1|13794.2|13799.3|13798.3|13791.8|13790.9|512
1625129400000|2021-07-01 08:50:00|13795.2|13794.3|13790.1|13789.2|13797.7|13796.4|13789.6|13788.7|410
1625129700000|2021-07-01 08:55:00|13789.8|13788.9|13781|13779.5|13792.5|13791.6|13775.7|13774.2|611
1625130000000|2021-07-01 09:00:00|13780.9|13779.4|13782.7|13781.8|13783.2|13782.3|13775.4|13774.5|548
1625130300000|2021-07-01 09:05:00|13782.6|13781.7|13778.4|13777.5|13784.1|13783.2|13775.4|13774.2|557
1625130600000|2021-07-01 09:10:00|13778.5|13777.6|13780.5|13779.6|13781.9|13781|13773.7|13772.8|530
1625130900000|2021-07-01 09:15:00|13780.4|13779.5|13777.3|13776.4|13782.3|13781.1|13777.2|13776.3|509
1625131200000|2021-07-01 09:20:00|13777.4|13776.5|13785.5|13784.6|13785.7|13784.8|13777.4|13776.5|492
1625131500000|2021-07-01 09:25:00|13785.6|13784.7|13778.8|13777.9|13786.4|13785.4|13774.4|13773.5|495
1625131800000|2021-07-01 09:30:00|13778.9|13778|13781.2|13780.3|13783.3|13781.8|13776.3|13775.4|459
1625132100000|2021-07-01 09:35:00|13781.6|13780.7|13785.5|13784.6|13787.4|13786.4|13781.6|13780.7|585
1625132400000|2021-07-01 09:40:00|13785.4|13784.5|13782.4|13781.5|13786.9|13785.7|13780.8|13779.9|526
1625132700000|2021-07-01 09:45:00|13782.5|13781.6|13776.5|13775.6|13784.1|13783.2|13775.7|13774.8|443
1625133000000|2021-07-01 09:50:00|13776.4|13775.5|13778.4|13777.5|13782.1|13781.2|13776.3|13775.4|444
1625133300000|2021-07-01 09:55:00|13778.2|13777.3|13778.5|13777.6|13781.2|13780.2|13775.8|13774.9|490
1625133600000|2021-07-01 10:00:00|13778.6|13777.7|13774.8|13773.9|13778.7|13777.8|13771.3|13770.4|472
1625133900000|2021-07-01 10:05:00|13774.7|13773.8|13778.6|13777.7|13779.8|13778.9|13772.8|13771.9|422
1625134200000|2021-07-01 10:10:00|13778.5|13777.6|13778.5|13777.6|13780.7|13779.7|13776.1|13775.1|513
1625134500000|2021-07-01 10:15:00|13778.4|13777.5|13778.7|13777.8|13782.8|13781.9|13777.4|13776.5|460
1625134800000|2021-07-01 10:20:00|13778.8|13777.9|13783.3|13781.8|13786.5|13785.1|13777|13776|535
1625135100000|2021-07-01 10:25:00|13783.4|13781.9|13779.5|13778.6|13783.4|13781.9|13776.4|13775.2|525
1625135400000|2021-07-01 10:30:00|13779.6|13778.7|13779.5|13778.6|13780.3|13779.4|13777.4|13776.4|439
1625135700000|2021-07-01 10:35:00|13779.4|13778.5|13775.8|13774.9|13781.1|13780.2|13774|13773.1|447
1625136000000|2021-07-01 10:40:00|13775.7|13774.8|13779.1|13778.2|13780.2|13779.3|13774.8|13773.9|419
1625136300000|2021-07-01 10:45:00|13779.2|13778.3|13775.8|13774.9|13779.3|13778.4|13775.1|13774.2|381
1625136600000|2021-07-01 10:50:00|13775.7|13774.8|13770.8|13769.9|13775.7|13774.8|13765.8|13764.4|593
1625136900000|2021-07-01 10:55:00|13770.5|13769.6|13792.1|13790.6|13792.7|13791.8|13770.4|13769.5|793
1625137200000|2021-07-01 11:00:00|13791.7|13790.8|13799.4|13798.5|13801.1|13800.2|13789|13788.1|660
1625137500000|2021-07-01 11:05:00|13799.5|13798.6|13795.4|13794.5|13799.5|13798.6|13793.7|13792.8|618
1625137800000|2021-07-01 11:10:00|13795.5|13794.6|13797.4|13796.5|13798.6|13797.7|13793.2|13791.9|507
1625138100000|2021-07-01 11:15:00|13797.3|13796.4|13799.4|13798.5|13799.5|13798.6|13793.7|13792.8|482
1625138400000|2021-07-01 11:20:00|13799.3|13798.4|13797.8|13796.3|13800.7|13799.8|13794.1|13793.2|530
1625138700000|2021-07-01 11:25:00|13797.9|13796.4|13800.4|13799.5|13800.6|13799.6|13794.6|13793.3|497
1625139000000|2021-07-01 11:30:00|13800.5|13799.6|13798.5|13797.6|13800.7|13799.6|13794.5|13793.5|453
1625139300000|2021-07-01 11:35:00|13798.7|13797.8|13802.1|13801.2|13805.6|13804.5|13797.1|13796|457
1625139600000|2021-07-01 11:40:00|13802|13801.1|13808.3|13807.4|13808.9|13808|13799.8|13798.9|485
1625139900000|2021-07-01 11:45:00|13808.7|13807.8|13805.1|13804.2|13809.2|13808.3|13803.1|13802.2|480
1625140200000|2021-07-01 11:50:00|13805|13804.1|13802.2|13801.3|13806.4|13805.5|13801.9|13801|484
1625140500000|2021-07-01 11:55:00|13802.3|13801.4|13810.1|13809.2|13812.8|13811.9|13801.6|13800.7|528
1625140800000|2021-07-01 12:00:00|13810.2|13809.3|13808.2|13807.3|13811|13810.1|13804.7|13803.8|551
1625141100000|2021-07-01 12:05:00|13808.3|13807.4|13815.1|13814.2|13817|13816.1|13805.7|13804.8|533
1625141400000|2021-07-01 12:10:00|13814.9|13814|13815.3|13814.4|13815.3|13814.4|13808.2|13807.3|508
1625141700000|2021-07-01 12:15:00|13816.2|13815.3|13816.3|13814.8|13818.5|13817.3|13814.7|13813.8|619
1625142000000|2021-07-01 12:20:00|13816.1|13814.6|13815|13814.1|13817.2|13816.3|13812.9|13812|600
1625142300000|2021-07-01 12:25:00|13814.8|13813.9|13811.3|13809.8|13815.6|13814.7|13810.7|13809.3|400
1625142600000|2021-07-01 12:30:00|13811.4|13809.9|13807.4|13806.5|13811.7|13810.2|13804.8|13803.6|699
1625142900000|2021-07-01 12:35:00|13807.3|13806.4|13810.5|13809|13810.7|13809.8|13805.7|13804.8|640
1625143200000|2021-07-01 12:40:00|13810|13809.1|13807.4|13806.5|13811.2|13809.9|13806|13805.1|529
1625143500000|2021-07-01 12:45:00|13807.3|13806.4|13809.6|13808.7|13810.9|13810|13807.2|13806|517
1625143800000|2021-07-01 12:50:00|13809.7|13808.8|13810.4|13809.5|13813.3|13812.4|13808.9|13807.8|441
1625144100000|2021-07-01 12:55:00|13810.6|13809.7|13811|13810.1|13813.2|13812.1|13809.8|13808.9|423
1625144400000|2021-07-01 13:00:00|13811.5|13810.6|13814.3|13813.4|13818.5|13817.6|13808|13807.1|557
1625144700000|2021-07-01 13:05:00|13814.7|13813.8|13819|13818.1|13821.8|13820.3|13814.7|13813.8|594
1625145000000|2021-07-01 13:10:00|13818.9|13818|13811.3|13810.4|13819.6|13818.7|13811.2|13810.3|504
1625145300000|2021-07-01 13:15:00|13811.1|13810.2|13811.2|13810.3|13812.3|13811|13808.1|13807|415
1625145600000|2021-07-01 13:20:00|13811.3|13810.4|13809.4|13808.5|13815.2|13814.3|13807.8|13806.9|491
1625145900000|2021-07-01 13:25:00|13809|13808.1|13809.2|13808.3|13813.4|13812.5|13808.3|13807.1|540
1625146200000|2021-07-01 13:30:00|13808.9|13808|13809.7|13808.8|13811|13809.9|13807|13806.1|646
1625146500000|2021-07-01 13:35:00|13809.4|13808.5|13804.5|13803.6|13809.7|13808.8|13803.3|13802.4|541
1625146800000|2021-07-01 13:40:00|13804.8|13803.9|13800.3|13798.8|13806.2|13805.3|13798.4|13797.2|512
1625147100000|2021-07-01 13:45:00|13800.4|13798.9|13804.6|13803.1|13806.2|13805.3|13800.3|13798.8|609
1625147400000|2021-07-01 13:50:00|13804.2|13803.3|13805.4|13804.5|13806.2|13805.3|13799.2|13798.3|605
1625147700000|2021-07-01 13:55:00|13805.5|13804.6|13812.7|13810.3|13815.9|13814.7|13805.1|13804.2|679
1625148000000|2021-07-01 14:00:00|13812.2|13809.8|13808|13807.1|13815.5|13814.6|13805.1|13804.2|917
1625148300000|2021-07-01 14:05:00|13808.4|13807.5|13798.3|13797.4|13808.5|13807.6|13798.1|13797.2|697
1625148600000|2021-07-01 14:10:00|13798.4|13797.5|13785.4|13784.5|13800|13798.5|13783.2|13782.3|695
1625148900000|2021-07-01 14:15:00|13785.2|13784.3|13786.7|13785.8|13789.2|13788.3|13783.1|13782|744
1625149200000|2021-07-01 14:20:00|13787|13785.5|13787.2|13786.3|13791.9|13790.7|13784.9|13783.8|571
1625149500000|2021-07-01 14:25:00|13786.6|13785.7|13789.9|13788.4|13792.6|13791.3|13785.5|13784.6|607
1625149800000|2021-07-01 14:30:00|13789.5|13788.6|13787.6|13786.7|13791.8|13790.8|13786.2|13785.2|567
1625150100000|2021-07-01 14:35:00|13787.7|13786.8|13781.1|13780.2|13790.8|13789.6|13779.2|13778.3|615
1625150400000|2021-07-01 14:40:00|13781.6|13780.1|13786.1|13785.2|13789|13788.1|13781.1|13780|672
1625150700000|2021-07-01 14:45:00|13786.2|13785.3|13782.1|13780.6|13790.2|13789.3|13781.2|13780.2|619
1625151000000|2021-07-01 14:50:00|13782.2|13780.7|13783|13782.1|13787.3|13786|13777.2|13776.3|805
1625151300000|2021-07-01 14:55:00|13782.9|13782|13781.6|13780.7|13788.8|13787.3|13777.7|13776.8|774
1625151600000|2021-07-01 15:00:00|13781.5|13780.6|13779.3|13778.4|13782.2|13781.2|13775.8|13774.8|754
1625151900000|2021-07-01 15:05:00|13779.2|13778.3|13781.1|13779.6|13782.4|13781.5|13779.2|13778.3|521
1625152200000|2021-07-01 15:10:00|13780.9|13780|13764.7|13763.2|13781.6|13780.5|13763.2|13761.7|718
1625152500000|2021-07-01 15:15:00|13764.6|13763.1|13766.7|13765.8|13771|13770.1|13764.3|13763.1|709
1625152800000|2021-07-01 15:20:00|13766.6|13765.7|13767.1|13766.2|13772|13770.9|13764.1|13763.1|688
1625153100000|2021-07-01 15:25:00|13767.3|13766.4|13774.3|13773.4|13775.5|13774.6|13767|13766.1|613
1625153400000|2021-07-01 15:30:00|13774.7|13773.2|13774.7|13773.2|13776.7|13775.7|13771.5|13770.6|620
1625153700000|2021-07-01 15:35:00|13774.6|13773.1|13777.6|13776.7|13780.1|13779.2|13773.6|13772.7|618
1625154000000|2021-07-01 15:40:00|13777.9|13777|13775.8|13774.3|13778.7|13777.4|13770.5|13769.6|632
1625154300000|2021-07-01 15:45:00|13775.2|13774.1|13776.4|13775.5|13776.8|13775.6|13772.3|13771.4|513
1625154600000|2021-07-01 15:50:00|13776.6|13775.1|13781.5|13780.6|13781.8|13780.7|13772.2|13771.3|557
1625154900000|2021-07-01 15:55:00|13782.1|13781.2|13779.1|13778.2|13782.8|13781.4|13777.9|13776.9|461
1625155200000|2021-07-01 16:00:00|13779.2|13778.3|13774.2|13773.3|13780.4|13779.4|13773|13771.8|534
1625155500000|2021-07-01 16:05:00|13774.1|13773.2|13772.2|13771.3|13776.7|13775.8|13772.1|13771.2|472
1625155800000|2021-07-01 16:10:00|13772.3|13771.4|13771.7|13770.8|13774.2|13773.3|13770.4|13769.5|451
1625156100000|2021-07-01 16:15:00|13772.1|13771.2|13770.5|13769.6|13773.8|13772.9|13769.3|13768.4|344
1625156400000|2021-07-01 16:20:00|13770.6|13769.7|13767.5|13766.6|13771.6|13770.7|13766.5|13765.6|423
1625156700000|2021-07-01 16:25:00|13767.7|13766.8|13769.7|13768.8|13770|13768.9|13766.2|13765.3|386
1625157000000|2021-07-01 16:30:00|13769.6|13768.7|13772.8|13771.9|13772.9|13772|13769.5|13768.4|421
1625157300000|2021-07-01 16:35:00|13772.7|13771.8|13770.5|13769.6|13774.8|13773.9|13768.8|13767.9|360
1625157600000|2021-07-01 16:40:00|13770.6|13769.7|13767.5|13766.6|13770.8|13769.9|13765.5|13764.6|441
1625157900000|2021-07-01 16:45:00|13767.7|13766.8|13765.2|13764.3|13767.9|13767|13764.4|13763.5|304
1625158200000|2021-07-01 16:50:00|13765.1|13764.2|13763.1|13762.2|13765.5|13764.6|13761.9|13761|436
1625158500000|2021-07-01 16:55:00|13763.2|13762.3|13766.4|13765.5|13766.8|13765.9|13762|13761.1|319
1625158800000|2021-07-01 17:00:00|13766.3|13765.4|13767.9|13766.4|13769.2|13768|13766.2|13765.3|296
1625159100000|2021-07-01 17:05:00|13767.5|13766.6|13770.3|13769.4|13771.8|13770.9|13766.6|13765.6|342
1625159400000|2021-07-01 17:10:00|13770.2|13769.3|13767.3|13766.4|13770.7|13769.8|13766.9|13766|330
1625159700000|2021-07-01 17:15:00|13767.2|13766.3|13766.1|13765.2|13768.5|13767.6|13765.2|13764.3|368
1625160000000|2021-07-01 17:20:00|13766.2|13765.3|13766.1|13765.2|13767.4|13766.5|13765|13764.1|313
1625160300000|2021-07-01 17:25:00|13766|13765.1|13762.6|13761.7|13766.2|13765.2|13761.8|13760.9|263
1625160600000|2021-07-01 17:30:00|13762.5|13761.6|13764.3|13763.4|13764.6|13763.7|13762.1|13761|375
1625160900000|2021-07-01 17:35:00|13764.2|13763.3|13764.3|13763.4|13766.2|13765.3|13763.4|13762.5|370
1625161200000|2021-07-01 17:40:00|13764.4|13763.5|13763.7|13762.8|13766|13765.1|13763.4|13762.5|344
1625161500000|2021-07-01 17:45:00|13763.6|13762.7|13763.9|13762.4|13764.8|13763.9|13763.3|13762.2|302
1625161800000|2021-07-01 17:50:00|13763.7|13762.2|13762.6|13761.7|13763.9|13763|13761.9|13761|305
1625162100000|2021-07-01 17:55:00|13762.5|13761.6|13763.3|13762.4|13763.8|13762.9|13761.7|13760.8|304
1625162400000|2021-07-01 18:00:00|13763.4|13762.5|13763.6|13762.7|13764.6|13763.7|13762.5|13761.6|290
1625162700000|2021-07-01 18:05:00|13763.7|13762.8|13764.5|13763.6|13764.8|13763.9|13763|13762.1|205
1625163000000|2021-07-01 18:10:00|13764.6|13763.7|13761.7|13760.8|13764.8|13763.9|13761.2|13760.2|267
1625163300000|2021-07-01 18:15:00|13761.6|13760.7|13757|13756.1|13761.7|13760.8|13756.7|13755.8|275
1625163600000|2021-07-01 18:20:00|13757.1|13756.2|13758.2|13757.3|13758.2|13757.3|13756.3|13755.4|251
1625163900000|2021-07-01 18:25:00|13758|13757.1|13758.1|13757.2|13758.5|13757.6|13757|13755.9|312
1625164200000|2021-07-01 18:30:00|13758|13757.1|13758.5|13757.6|13758.8|13757.9|13757.8|13756.9|298
1625164500000|2021-07-01 18:35:00|13758.7|13757.8|13756.3|13755.4|13758.7|13757.8|13756.2|13755.3|354
1625164800000|2021-07-01 18:40:00|13756.4|13755.5|13757|13756.1|13757.7|13756.8|13756.2|13755.3|263
1625165100000|2021-07-01 18:45:00|13756.9|13756|13757.3|13756.4|13757.6|13756.7|13756.4|13755.1|266
1625165400000|2021-07-01 18:50:00|13757.4|13756.5|13756.5|13755.6|13757.7|13756.8|13755.8|13754.9|261
1625165700000|2021-07-01 18:55:00|13756.4|13755.5|13755.7|13754.8|13756.8|13755.9|13755.1|13754.2|265
1625166000000|2021-07-01 19:00:00|13755.6|13754.7|13754.6|13753.7|13755.9|13755|13753.6|13752.7|251
1625166300000|2021-07-01 19:05:00|13754.5|13753.6|13753.7|13752.8|13754.9|13753.9|13753.4|13752.1|165
1625166600000|2021-07-01 19:10:00|13753.8|13752.9|13753.9|13753|13754.4|13753.5|13753.5|13752.5|240
1625166900000|2021-07-01 19:15:00|13753.7|13752.8|13753.8|13752.9|13754.2|13753.3|13753.6|13752.4|277
1625167200000|2021-07-01 19:20:00|13754|13753.1|13757.6|13756.7|13758.5|13757|13754|13752.6|282
1625167500000|2021-07-01 19:25:00|13757.8|13756.9|13756.7|13755.8|13758.4|13756.9|13756.3|13755.4|171
1625167800000|2021-07-01 19:30:00|13756.6|13755.7|13757.6|13756.7|13758.6|13757.7|13756.6|13755.7|215
1625168100000|2021-07-01 19:35:00|13757.7|13756.8|13754.9|13754|13757.7|13756.8|13754.5|13753.6|229
1625168400000|2021-07-01 19:40:00|13755.4|13754.5|13755.2|13754.3|13755.9|13754.7|13754.5|13753.6|243
1625168700000|2021-07-01 19:45:00|13754.9|13754|13754.7|13753.8|13755|13754.1|13753.9|13753|213
1625169000000|2021-07-01 19:50:00|13754.5|13753.6|13754.3|13753.4|13755.7|13754.5|13753.9|13753|224
1625169300000|2021-07-01 19:55:00|13754.2|13753.3|13758.4|13757.5|13760.9|13759.8|13753.6|13752.7|454
1625169600000|2021-07-01 20:00:00|13758.3|13757.4|13757.6|13756.7|13761.2|13760.1|13757|13755.7|346
1625169900000|2021-07-01 20:05:00|13757.3|13756.4|13757.7|13756.8|13758.9|13758|13757.3|13756|183
1625170200000|2021-07-01 20:10:00|13757.5|13756.6|13756.7|13755.8|13758.8|13757.7|13756.6|13755.6|189
1625170500000|2021-07-01 20:15:00|13756.8|13755.9|13757.8|13756.9|13757.8|13756.9|13756.6|13755.7|114
1625170800000|2021-07-01 20:20:00|13757.7|13756.8|13756.8|13755.9|13757.8|13756.8|13756.4|13755.4|129
1625171100000|2021-07-01 20:25:00|13756.9|13756|13755.5|13754.6|13756.9|13756|13755.3|13754.1|144
1625171400000|2021-07-01 20:30:00|13755.6|13754.7|13758.1|13756.6|13758.3|13756.8|13755.4|13754|130
1625171700000|2021-07-01 20:35:00|13758.2|13756.7|13759.7|13758.2|13761.1|13759.6|13757.9|13756.6|189
1625172000000|2021-07-01 20:40:00|13759.8|13758.3|13759.7|13758.8|13761.3|13760|13758.6|13757.1|230
1625172300000|2021-07-01 20:45:00|13760.2|13758.7|13760.8|13759.3|13762.5|13761|13759.8|13758.4|190
1625172600000|2021-07-01 20:50:00|13760.9|13759.4|13763.5|13762|13765.4|13763.9|13760.8|13759.3|406
1625172900000|2021-07-01 20:55:00|13763.4|13761.9|13768|13757.9|13773.2|13762.2|13761.5|13757|469
1625173200000|2021-07-01 21:00:00|13768.5|13757.5|13768.6|13757.6|13777.7|13766.7|13768|13757.5|73
1625173500000|2021-07-01 21:05:00|13766.3|13755.3|13761.9|13752.3|13770.1|13761.4|13761.6|13751.7|200
1625173800000|2021-07-01 21:10:00|13762.5|13751.5|13768.2|13757.2|13770.2|13761.4|13761.7|13751.5|218
1625174100000|2021-07-01 21:15:00|13767.3|13757.7|13768.7|13757.7|13770.2|13761.8|13763.8|13757|124
1625174400000|2021-07-01 21:20:00|13768.6|13757.6|13769.2|13760.1|13770.5|13760.9|13767.6|13757.3|126
1625174700000|2021-07-01 21:25:00|13767.7|13760.5|13768.2|13757.2|13769.6|13761|13764|13756.8|146
1625175000000|2021-07-01 21:30:00|13766.3|13757.7|13765.6|13760|13769.8|13761.2|13765.5|13757.5|285
1625175300000|2021-07-01 21:35:00|13765.7|13759.9|13767.8|13761.1|13770.2|13762.3|13765.3|13757|305
1625175600000|2021-07-01 21:40:00|13768.1|13761.3|13768.8|13762.1|13769.3|13762.8|13766.6|13760.1|141
1625175900000|2021-07-01 21:45:00|13768|13762.2|13767.1|13758|13769.4|13762.5|13764.4|13756.5|194
1625176200000|2021-07-01 21:50:00|13767|13758.4|13765.6|13760.8|13767.6|13761.4|13764.3|13757.8|159
1625176500000|2021-07-01 21:55:00|13765.7|13760.9|13766.4|13759.8|13767.4|13761.6|13763.9|13757.6|185
1625176800000|2021-07-01 22:00:00|13766.3|13760.6|13763.9|13761|13766.3|13761|13762.2|13756.5|333
1625177100000|2021-07-01 22:05:00|13763.7|13761.1|13762.3|13759.9|13764.6|13761.9|13762.3|13759.8|182
1625177400000|2021-07-01 22:10:00|13762.2|13759.5|13760|13757.7|13763.2|13760.2|13759.4|13757.1|223
1625177700000|2021-07-01 22:15:00|13759.9|13757.8|13758.4|13755.9|13761.2|13758.6|13757.8|13755.4|224
1625178000000|2021-07-01 22:20:00|13758.3|13756|13756.7|13755.2|13759|13756.4|13756.7|13754.5|207
1625178300000|2021-07-01 22:25:00|13757.5|13755.4|13756|13753.6|13757.7|13755.5|13752.6|13751.1|295
1625178600000|2021-07-01 22:30:00|13756.1|13753.5|13759|13755.9|13759.3|13756.8|13755.5|13753.3|327
1625178900000|2021-07-01 22:35:00|13758.9|13756|13762.8|13760.5|13762.9|13760.7|13758|13755.1|342
1625179200000|2021-07-01 22:40:00|13762.7|13760.3|13761.7|13759.1|13763.8|13761.6|13759.5|13756.7|362
1625179500000|2021-07-01 22:45:00|13761.8|13758.8|13761|13758.8|13763.2|13760.4|13760.7|13758.2|274
1625179800000|2021-07-01 22:50:00|13760.9|13759|13763|13761.5|13764|13761.9|13760.7|13757.7|234
1625180100000|2021-07-01 22:55:00|13762.9|13761.4|13761.4|13759.9|13763.8|13761.6|13760.8|13758.5|210
1625180400000|2021-07-01 23:00:00|13761.3|13759.8|13760.8|13759.3|13762.5|13760.8|13760.5|13759.1|103
1625180700000|2021-07-01 23:05:00|13760.7|13759.2|13761.1|13758.8|13761.4|13759.8|13759.5|13758|180
1625181000000|2021-07-01 23:10:00|13761.2|13758.7|13760|13758.5|13761.2|13759.7|13760|13758.5|189
1625181300000|2021-07-01 23:15:00|13759.9|13758.4|13760.6|13759.1|13761.2|13759.7|13759.7|13758.2|141
1625181600000|2021-07-01 23:20:00|13760.5|13759|13759|13757.5|13761.9|13760.4|13758.2|13756.7|204
1625181900000|2021-07-01 23:25:00|13758.9|13757.4|13760.7|13759.2|13761.4|13759.9|13758.9|13757.4|157
1625182200000|2021-07-01 23:30:00|13760.6|13759.1|13759.9|13758.4|13760.6|13759.1|13758.2|13757|143
1625182500000|2021-07-01 23:35:00|13759.8|13758.3|13760.8|13759.3|13760.9|13759.4|13759.7|13758.3|110
1625182800000|2021-07-01 23:40:00|13760.9|13759.4|13761.7|13760.2|13762|13760.6|13760.5|13759.3|111
1625183100000|2021-07-01 23:45:00|13761.6|13760.1|13761.3|13759.8|13761.7|13760.6|13761|13759.5|107
1625183400000|2021-07-01 23:50:00|13761.6|13760.1|13762.8|13761.3|13763|13761.6|13760.9|13759.4|141
1625183700000|2021-07-01 23:55:00|13762.7|13761.2|13759.8|13758.3|13762.9|13761.4|13759.7|13758.2|143
1625184000000|2021-07-02 00:00:00|13759.7|13758.2|13761.2|13759.7|13763.1|13761.9|13758.7|13757.2|368
1625184300000|2021-07-02 00:05:00|13761.1|13759.6|13762.1|13760.6|13763.2|13761.7|13760.7|13759.3|252
1625184600000|2021-07-02 00:10:00|13762|13760.5|13762.9|13761.4|13763.9|13762.5|13761.5|13760.3|217
1625184900000|2021-07-02 00:15:00|13762.8|13761.3|13763.9|13762.4|13765.2|13764|13761.7|13760.5|291
1625185200000|2021-07-02 00:20:00|13763.4|13762.5|13764|13762.5|13765.2|13764|13762.4|13761.1|258
1625185500000|2021-07-02 00:25:00|13764.1|13762.6|13763.7|13762.8|13764.3|13763.1|13760.7|13759.5|343
1625185800000|2021-07-02 00:30:00|13763.6|13762.7|13763.6|13762.7|13764.8|13763.9|13763.2|13762.2|277
1625186100000|2021-07-02 00:35:00|13763.7|13762.8|13766.4|13765.5|13768|13766.9|13763.6|13762.6|268
1625186400000|2021-07-02 00:40:00|13766.3|13765.4|13768.5|13767.6|13769.8|13768.4|13765.9|13764.9|277
1625186700000|2021-07-02 00:45:00|13768.6|13767.7|13767.5|13766.6|13769|13768.1|13766.1|13765.1|282
1625187000000|2021-07-02 00:50:00|13767.6|13766.7|13770.5|13769|13774|13772.3|13765.4|13764.1|456
1625187300000|2021-07-02 00:55:00|13770.6|13769.1|13761.3|13760.4|13770.8|13769.7|13761.2|13759.9|322
1625187600000|2021-07-02 01:00:00|13761.9|13761|13761.4|13760.5|13765.4|13764.5|13758.3|13757.1|487
1625187900000|2021-07-02 01:05:00|13761.7|13760.2|13759.9|13759|13761.8|13760.5|13758.9|13757.8|281
1625188200000|2021-07-02 01:10:00|13760|13759.1|13763.6|13762.1|13764|13762.8|13759.9|13759|348
1625188500000|2021-07-02 01:15:00|13763.5|13762|13763.9|13762.4|13764|13762.6|13761.5|13760.2|352
1625188800000|2021-07-02 01:20:00|13763.8|13762.3|13760.7|13759.2|13764.5|13763.3|13760.1|13759|300
1625189100000|2021-07-02 01:25:00|13760.8|13759.3|13762.3|13761.4|13763|13761.9|13760.2|13759|223
1625189400000|2021-07-02 01:30:00|13762.7|13761.2|13760.2|13759.3|13763|13761.7|13760.1|13759.1|384
1625189700000|2021-07-02 01:35:00|13760.1|13759.2|13760.5|13759|13762.2|13761|13759.9|13759|328
1625190000000|2021-07-02 01:40:00|13760.2|13759.3|13763.6|13762.1|13763.9|13762.9|13760.2|13759|446
1625190300000|2021-07-02 01:45:00|13763.7|13762.2|13766.7|13765.8|13767.2|13766.1|13761.3|13760.4|433
1625190600000|2021-07-02 01:50:00|13766.5|13765.6|13765.5|13764.6|13766.9|13765.6|13763.4|13762.5|335
1625190900000|2021-07-02 01:55:00|13765.4|13764.5|13763.7|13762.8|13765.6|13764.7|13763.4|13762.5|323
1625191200000|2021-07-02 02:00:00|13763.6|13762.7|13764|13763.1|13764.7|13763.4|13761.4|13760.4|428
1625191500000|2021-07-02 02:05:00|13763.8|13762.9|13762.6|13761.1|13764.7|13763.5|13761.9|13760.9|313
1625191800000|2021-07-02 02:10:00|13762.5|13761|13765.1|13763.6|13766|13764.8|13762.3|13761|377
1625192100000|2021-07-02 02:15:00|13765|13764.1|13765.6|13764.1|13765.9|13765|13763.9|13763|301
1625192400000|2021-07-02 02:20:00|13765.3|13764.4|13764.9|13763.4|13767.1|13766|13764.4|13763.2|210
1625192700000|2021-07-02 02:25:00|13765|13763.5|13765.4|13764.5|13766|13764.8|13764.3|13763.1|183
1625193000000|2021-07-02 02:30:00|13765.3|13764.4|13766.6|13765.1|13766.8|13765.5|13764.9|13763.9|298
1625193300000|2021-07-02 02:35:00|13766.7|13765.2|13767.5|13766|13768.9|13768|13766.6|13765.2|259
1625193600000|2021-07-02 02:40:00|13767.4|13765.9|13768.5|13767|13769.2|13768|13766.5|13765.1|284
1625193900000|2021-07-02 02:45:00|13768.6|13767.1|13768.6|13767.1|13768.9|13767.9|13766.1|13764.9|316
1625194200000|2021-07-02 02:50:00|13768.7|13767.2|13767.8|13766.9|13768.8|13767.8|13766.8|13765.8|212
1625194500000|2021-07-02 02:55:00|13767.7|13766.8|13769.2|13768.3|13769.9|13768.7|13766.1|13765.2|332
1625194800000|2021-07-02 03:00:00|13768.3|13766.8|13768.3|13767.4|13768.9|13767.9|13767|13765.9|267
1625195100000|2021-07-02 03:05:00|13768.2|13767.3|13768.5|13767.6|13769.9|13769|13766.8|13765.9|296
1625195400000|2021-07-02 03:10:00|13768.4|13767.5|13768.7|13767.8|13768.8|13767.9|13766.2|13765|298
1625195700000|2021-07-02 03:15:00|13768.8|13767.9|13769.7|13768.8|13770.5|13769.3|13767.2|13766.3|236
1625196000000|2021-07-02 03:20:00|13769.6|13768.7|13769.4|13768.5|13769.9|13768.9|13767.5|13766.6|219
1625196300000|2021-07-02 03:25:00|13769.3|13768.4|13769.3|13767.8|13770.7|13769.8|13768.8|13767.5|244
1625196600000|2021-07-02 03:30:00|13769.2|13767.7|13768.8|13767.9|13770.7|13769.5|13767.4|13766.5|318
1625196900000|2021-07-02 03:35:00|13768.7|13767.8|13769.7|13768.2|13770.1|13768.9|13768.7|13767.4|275
1625197200000|2021-07-02 03:40:00|13769.6|13768.1|13768.7|13767.2|13770.6|13769.7|13767.6|13766.4|255
1625197500000|2021-07-02 03:45:00|13768.6|13767.1|13767.2|13766.3|13768.8|13767.4|13765.4|13764.2|227
1625197800000|2021-07-02 03:50:00|13767.3|13766.4|13769.7|13768.2|13770.8|13769.7|13766.5|13765.5|293
1625198100000|2021-07-02 03:55:00|13769.8|13768.3|13768.5|13767.6|13769.9|13768.7|13767.5|13766.6|301
1625198400000|2021-07-02 04:00:00|13768.4|13767.5|13772.2|13770.7|13772.7|13771.4|13768.3|13767.4|321
1625198700000|2021-07-02 04:05:00|13772.5|13771|13772.5|13771.6|13772.9|13771.9|13770.7|13769.5|256
1625199000000|2021-07-02 04:10:00|13772.8|13771.3|13775.6|13774.1|13775.9|13774.6|13772|13771.1|237
1625199300000|2021-07-02 04:15:00|13775.5|13774|13772.4|13770.9|13777.3|13775.8|13772|13770.8|259
1625199600000|2021-07-02 04:20:00|13771.9|13771|13772.5|13771|13772.8|13771.6|13770.9|13769.9|217
1625199900000|2021-07-02 04:25:00|13772.2|13771.3|13771.9|13770.4|13773.7|13772.4|13771.4|13770.1|213
1625200200000|2021-07-02 04:30:00|13771.7|13770.2|13773|13771.5|13773.1|13771.7|13770.9|13769.8|239
1625200500000|2021-07-02 04:35:00|13773.1|13771.6|13773.7|13772.2|13774.8|13773.5|13772.7|13771.3|217
1625200800000|2021-07-02 04:40:00|13773.9|13772.4|13773.7|13772.2|13774.6|13773.3|13773.2|13772|174
1625201100000|2021-07-02 04:45:00|13773.6|13772.1|13773.3|13771.8|13774|13772.8|13772.3|13771.2|185
1625201400000|2021-07-02 04:50:00|13773.4|13771.9|13773.2|13772.3|13774|13772.8|13773.1|13771.8|124
1625201700000|2021-07-02 04:55:00|13773.1|13772.2|13772|13770.5|13774.8|13773.7|13771.4|13770.2|173
1625202000000|2021-07-02 05:00:00|13771.8|13770.3|13773.7|13772.8|13773.8|13772.9|13770.8|13769.9|255
1625202300000|2021-07-02 05:05:00|13773.6|13772.7|13773.9|13773|13774.1|13773.2|13772.5|13771.3|251
1625202600000|2021-07-02 05:10:00|13773.8|13772.9|13773.8|13772.3|13773.9|13772.9|13772.1|13771.1|161
1625202900000|2021-07-02 05:15:00|13774|13772.5|13772.9|13772|13774.5|13773.5|13772.9|13771.7|289
1625203200000|2021-07-02 05:20:00|13773|13772.1|13771.1|13770.2|13773.8|13772.7|13771.1|13770|248
1625203500000|2021-07-02 05:25:00|13771.2|13770.3|13773.5|13772|13773.6|13772.4|13771.1|13770.2|287
1625203800000|2021-07-02 05:30:00|13773.4|13771.9|13773.3|13771.8|13774.1|13773.1|13772.8|13771.8|182
1625204100000|2021-07-02 05:35:00|13773.2|13771.7|13772.3|13771.4|13773.5|13772.4|13771.8|13770.9|208
1625204400000|2021-07-02 05:40:00|13772.1|13771.2|13772.4|13771.5|13772.7|13771.8|13771.9|13770.8|221
1625204700000|2021-07-02 05:45:00|13772.3|13771.4|13770.2|13769.3|13773.2|13772.3|13770.1|13769|220
1625205000000|2021-07-02 05:50:00|13770.3|13769.4|13768.3|13766.8|13771.4|13770.3|13768.2|13766.8|221
1625205300000|2021-07-02 05:55:00|13768.4|13766.9|13768.2|13766.7|13768.6|13767.4|13763.8|13762.9|378
1625205600000|2021-07-02 06:00:00|13767.6|13766.3|13763.3|13762.4|13767.6|13766.3|13762|13761.1|502
1625205900000|2021-07-02 06:05:00|13763.1|13762.2|13765.8|13764.9|13767.4|13766.5|13761.2|13760.3|365
1625206200000|2021-07-02 06:10:00|13765.9|13765|13761.5|13760.6|13765.9|13765|13761.1|13760.2|347
1625206500000|2021-07-02 06:15:00|13761.6|13760.7|13759.3|13758.4|13762.8|13761.7|13759.1|13758.2|283
1625206800000|2021-07-02 06:20:00|13759.2|13758.3|13760.2|13759.3|13761.7|13760.8|13758.1|13757.2|358
1625207100000|2021-07-02 06:25:00|13760.1|13759.2|13757.5|13756.6|13760.5|13759.6|13754.9|13754|443
1625207400000|2021-07-02 06:30:00|13757.6|13756.7|13757.3|13756.4|13758.3|13757.4|13755|13754.1|428
1625207700000|2021-07-02 06:35:00|13757.2|13756.3|13757.2|13756.3|13759.6|13758.7|13757.1|13756.2|301
1625208000000|2021-07-02 06:40:00|13757.6|13756.7|13759.3|13758.4|13759.7|13758.5|13756.7|13755.8|318
1625208300000|2021-07-02 06:45:00|13759.4|13758.5|13754.4|13752.9|13759.4|13758.5|13752.9|13752|406
1625208600000|2021-07-02 06:50:00|13754.3|13752.8|13752.4|13751.5|13754.8|13753.9|13752.1|13751.2|355
1625208900000|2021-07-02 06:55:00|13752.5|13751.6|13754.4|13753.5|13754.8|13753.7|13750.3|13749.4|386
1625209200000|2021-07-02 07:00:00|13754.5|13753.6|13747.5|13746.6|13755.4|13754.5|13744.6|13743.7|697
1625209500000|2021-07-02 07:05:00|13747.6|13746.7|13750.2|13749.3|13752.4|13751.5|13746.9|13746|475
1625209800000|2021-07-02 07:10:00|13750.3|13749.4|13750.3|13749.4|13754.2|13753.3|13748.2|13747.2|555
1625210100000|2021-07-02 07:15:00|13750.2|13749.3|13750.8|13749.9|13752|13751.1|13747.7|13746.8|564
1625210400000|2021-07-02 07:20:00|13750.7|13749.8|13755.2|13754.3|13755.6|13754.7|13749.6|13748.7|595
1625210700000|2021-07-02 07:25:00|13755.1|13754.2|13759.7|13758.8|13760.2|13759.3|13753.3|13752.4|575
1625211000000|2021-07-02 07:30:00|13759.5|13758.6|13756.4|13755.5|13761.8|13760.9|13754.8|13753.5|553
1625211300000|2021-07-02 07:35:00|13756.5|13755.6|13753.3|13752.4|13757.9|13757|13752|13751.1|451
1625211600000|2021-07-02 07:40:00|13753.4|13752.5|13758.6|13757.7|13758.9|13758|13752.1|13751.2|484
1625211900000|2021-07-02 07:45:00|13759.1|13758.2|13756.9|13756|13759.1|13758.2|13753.5|13752.6|572
1625212200000|2021-07-02 07:50:00|13757.2|13756.3|13757.3|13756.4|13759.4|13758.5|13756|13755.1|466
1625212500000|2021-07-02 07:55:00|13757.4|13756.5|13760.7|13759.8|13760.9|13760|13753.4|13752.2|532
1625212800000|2021-07-02 08:00:00|13760.8|13759.9|13765.7|13764.8|13766.7|13765.8|13759.5|13758.6|531
1625213100000|2021-07-02 08:05:00|13765.6|13764.7|13764|13763.1|13766.2|13765.3|13756.1|13755.2|562
1625213400000|2021-07-02 08:10:00|13763.8|13762.9|13766.4|13765.5|13767.6|13766.7|13763|13761.7|555
1625213700000|2021-07-02 08:15:00|13766.5|13765.6|13763.9|13763|13767.7|13766.8|13763|13762.1|535
1625214000000|2021-07-02 08:20:00|13763.7|13762.8|13758.1|13757.2|13765.5|13764.5|13758|13757.1|490
1625214300000|2021-07-02 08:25:00|13758.2|13757.3|13764.5|13763.6|13765|13764.1|13757.5|13756.6|539
1625214600000|2021-07-02 08:30:00|13764.4|13763.5|13763|13762.1|13765.3|13764.4|13761.9|13761|503
1625214900000|2021-07-02 08:35:00|13762.9|13762|13760.3|13759.4|13765.9|13765|13760|13759.1|465
1625215200000|2021-07-02 08:40:00|13760.2|13759.3|13759.2|13758.3|13763.1|13761.9|13759|13758.1|454
1625215500000|2021-07-02 08:45:00|13759.3|13758.4|13755.2|13754.3|13760.5|13759.4|13755.1|13754.2|384
1625215800000|2021-07-02 08:50:00|13755.1|13754.2|13755.1|13754.2|13757.7|13756.8|13754.2|13753.3|379
1625216100000|2021-07-02 08:55:00|13755.2|13754.3|13755.3|13754.4|13757.3|13756.4|13754.3|13753.4|398
1625216400000|2021-07-02 09:00:00|13755.4|13754.5|13754.5|13753.6|13756.2|13755|13752.9|13752|418
1625216700000|2021-07-02 09:05:00|13754.4|13753.5|13754.8|13753.9|13757|13756.1|13754.3|13753.4|385
1625217000000|2021-07-02 09:10:00|13754.4|13753.5|13756.8|13755.9|13757.4|13756.5|13753.1|13752.2|363
1625217300000|2021-07-02 09:15:00|13756.7|13755.8|13753.5|13752.6|13757.5|13756.6|13753.3|13752.4|403
1625217600000|2021-07-02 09:20:00|13753.6|13752.7|13756.2|13754.7|13761.7|13760.8|13753.3|13752.4|476
1625217900000|2021-07-02 09:25:00|13755.9|13755|13758.4|13757.5|13759.5|13758.5|13755.1|13754|472
1625218200000|2021-07-02 09:30:00|13758.3|13757.4|13756.3|13755.4|13758.3|13757.4|13754.9|13754|391
1625218500000|2021-07-02 09:35:00|13756.2|13755.3|13757.1|13756.2|13758.2|13757.3|13754.9|13754|469
1625218800000|2021-07-02 09:40:00|13757.2|13756.3|13761.1|13760.2|13762.3|13761.4|13755.1|13754.2|366
1625219100000|2021-07-02 09:45:00|13761|13760.1|13757|13756.1|13761.6|13760.6|13756.2|13755.3|371
1625219400000|2021-07-02 09:50:00|13757.1|13756.2|13753.9|13753|13758.1|13757.2|13753.3|13752.4|394
1625219700000|2021-07-02 09:55:00|13753.8|13752.9|13750.1|13749.2|13755.6|13754.3|13749.9|13749|389
1625220000000|2021-07-02 10:00:00|13750.3|13749.4|13747.1|13746.2|13750.7|13749.8|13746.8|13745.9|353
1625220300000|2021-07-02 10:05:00|13747|13746.1|13750.3|13749.4|13750.6|13749.7|13747|13746.1|287
1625220600000|2021-07-02 10:10:00|13750.4|13749.5|13747.1|13746.2|13750.4|13749.5|13747|13746.1|352
1625220900000|2021-07-02 10:15:00|13747|13746.1|13748|13747.1|13748.9|13748|13745.8|13744.8|396
1625221200000|2021-07-02 10:20:00|13748.1|13747.2|13743.8|13742.9|13749|13748.1|13740.7|13739.8|380
1625221500000|2021-07-02 10:25:00|13743.9|13743|13744.9|13744|13747.3|13746.4|13742.6|13741.7|452
1625221800000|2021-07-02 10:30:00|13744.6|13743.7|13742.3|13740.8|13748.6|13747.7|13741.9|13740.8|462
1625222100000|2021-07-02 10:35:00|13742.2|13740.7|13741|13740.1|13743.2|13742|13737.7|13736.7|525
1625222400000|2021-07-02 10:40:00|13740.9|13740|13740|13739.1|13743.6|13742.7|13740|13739.1|380
1625222700000|2021-07-02 10:45:00|13740.2|13739.3|13745.5|13744.6|13746.1|13745.2|13739.7|13738.8|413
1625223000000|2021-07-02 10:50:00|13745.6|13744.7|13749.8|13748.9|13750.7|13749.8|13745.1|13744.2|469
1625223300000|2021-07-02 10:55:00|13749.7|13748.8|13740.1|13739.2|13749.7|13748.8|13740|13739|574
1625223600000|2021-07-02 11:00:00|13740.5|13739|13749.5|13748.6|13750.1|13749.2|13738.7|13737.8|560
1625223900000|2021-07-02 11:05:00|13749.2|13748.3|13752.5|13751.6|13752.6|13751.7|13747.1|13746.2|468
1625224200000|2021-07-02 11:10:00|13752.8|13751.9|13753|13752.1|13753.8|13752.7|13750.5|13749.6|391
1625224500000|2021-07-02 11:15:00|13752.7|13751.8|13752.6|13751.7|13756.1|13755|13752.1|13751.2|414
1625224800000|2021-07-02 11:20:00|13752.7|13751.8|13754.3|13753.4|13757.4|13756.5|13752.6|13751.7|384
1625225100000|2021-07-02 11:25:00|13754.2|13753.3|13750.9|13749.4|13755.5|13754.4|13749|13748.1|412
1625225400000|2021-07-02 11:30:00|13750.6|13749.7|13753|13752.1|13753.2|13752.3|13750.3|13749.4|322
1625225700000|2021-07-02 11:35:00|13752.9|13752|13747.7|13746.8|13753|13752.1|13747.6|13746.7|369
1625226000000|2021-07-02 11:40:00|13747.8|13746.9|13750.2|13749.3|13750.4|13749.3|13747.1|13746.2|350
1625226300000|2021-07-02 11:45:00|13750.1|13749.2|13746.1|13745.2|13751.4|13750.3|13745.5|13744.6|445
1625226600000|2021-07-02 11:50:00|13746|13745.1|13743.9|13743|13748.8|13747.9|13742|13740.9|350
1625226900000|2021-07-02 11:55:00|13744|13743.1|13741.9|13741|13745.2|13744.3|13740.8|13739.9|458
1625227200000|2021-07-02 12:00:00|13741.8|13740.9|13741.1|13740.2|13745.4|13744.5|13740.9|13740|484
1625227500000|2021-07-02 12:05:00|13741|13740.1|13743.8|13742.9|13744.3|13743.4|13738.2|13737.3|504
1625227800000|2021-07-02 12:10:00|13743.7|13742.8|13747.3|13746.4|13747.5|13746.6|13742|13741.1|455
1625228100000|2021-07-02 12:15:00|13747.2|13746.3|13745.4|13744.5|13748.5|13747.6|13742.8|13741.9|474
1625228400000|2021-07-02 12:20:00|13744.7|13743.8|13749|13748.1|13749.8|13748.7|13742.7|13741.7|465
1625228700000|2021-07-02 12:25:00|13748.9|13748|13749.3|13739.6|13753.9|13752.7|13746.4|13738.3|660
1625229000000|2021-07-02 12:30:00|13748.6|13739.8|13780.1|13778.6|13781.6|13780.1|13733|13729.9|1238
1625229300000|2021-07-02 12:35:00|13780.3|13778.8|13774.3|13772.8|13784.6|13783.1|13766.6|13765.3|1193
1625229600000|2021-07-02 12:40:00|13774.2|13772.7|13786.2|13785.3|13787.5|13786.6|13769.4|13768.5|1058
1625229900000|2021-07-02 12:45:00|13786.3|13785.4|13770.7|13769.8|13786.3|13785.4|13769.4|13767.9|958
1625230200000|2021-07-02 12:50:00|13771.1|13769.6|13774.9|13774|13778.6|13777.2|13764.8|13763.9|1017
1625230500000|2021-07-02 12:55:00|13775.2|13773.7|13780.9|13780|13785.1|13783.7|13769.9|13768.6|978
1625230800000|2021-07-02 13:00:00|13780.7|13779.8|13783.2|13782.3|13791.7|13790.7|13780.3|13779.4|971
1625231100000|2021-07-02 13:05:00|13783.4|13782.5|13783.5|13782.6|13787.8|13786.9|13782.1|13781.2|730
1625231400000|2021-07-02 13:10:00|13783.6|13782.7|13782.8|13781.9|13789|13788.1|13782.1|13781.2|760
1625231700000|2021-07-02 13:15:00|13782.5|13781.6|13788.3|13787.4|13789.8|13788.9|13782.1|13780.9|709
1625232000000|2021-07-02 13:20:00|13788.1|13787.2|13779|13778.1|13789|13787.9|13778.8|13777.6|668
1625232300000|2021-07-02 13:25:00|13778.9|13778|13771.7|13770.8|13782.2|13781|13771.7|13770.7|813
1625232600000|2021-07-02 13:30:00|13772.6|13771.7|13773.2|13771.7|13777.4|13776.2|13765.1|13764.2|901
1625232900000|2021-07-02 13:35:00|13772.7|13771.8|13769.2|13768.3|13776.1|13774.6|13764.8|13763.9|882
1625233200000|2021-07-02 13:40:00|13769.6|13768.7|13761.1|13760.2|13769.7|13768.8|13759.8|13758.7|781
1625233500000|2021-07-02 13:45:00|13761.3|13759.8|13763.7|13762.2|13770|13768.7|13760.7|13759.6|1038
1625233800000|2021-07-02 13:50:00|13763.5|13762|13771.6|13770.1|13772.4|13771|13760.4|13759.1|1320
1625234100000|2021-07-02 13:55:00|13771.5|13770|13780.4|13776.6|13781.1|13779.7|13769.1|13768.2|1001
1625234400000|2021-07-02 14:00:00|13780.2|13777|13773.1|13772.2|13781.4|13780.3|13772.1|13771.2|1045
1625234700000|2021-07-02 14:05:00|13773.2|13772.3|13770.5|13769.6|13775.6|13774.5|13769.6|13768.7|1055
1625235000000|2021-07-02 14:10:00|13770.4|13769.5|13775.3|13774.4|13776|13775.1|13769.5|13768.6|959
1625235300000|2021-07-02 14:15:00|13775.4|13774.5|13779.9|13779|13780.3|13779.2|13771.6|13770.7|1077
1625235600000|2021-07-02 14:20:00|13779.8|13778.9|13782.5|13781.6|13783.2|13782|13776.7|13775.8|1007
1625235900000|2021-07-02 14:25:00|13782.3|13781.4|13783.6|13782.7|13785.2|13784.3|13778.8|13777.9|944
1625236200000|2021-07-02 14:30:00|13783.7|13782.8|13778.9|13778|13785|13784.1|13777.7|13776.8|697
1625236500000|2021-07-02 14:35:00|13779|13778.1|13779.3|13778.4|13779.7|13778.8|13772.3|13771.4|848
1625236800000|2021-07-02 14:40:00|13779.2|13778.3|13779.1|13778.2|13781.2|13780.3|13775.1|13773.9|798
1625237100000|2021-07-02 14:45:00|13779.2|13778.3|13774|13773.1|13779.2|13778.3|13772.3|13771.4|927
1625237400000|2021-07-02 14:50:00|13774.1|13773.2|13778.1|13777.2|13779.5|13778.2|13771.2|13770.3|993
1625237700000|2021-07-02 14:55:00|13778|13777.1|13782.2|13781.3|13787.4|13786.4|13778|13776.9|1176
1625238000000|2021-07-02 15:00:00|13782.3|13781.4|13783.1|13782.2|13785.3|13784.4|13781.2|13780.3|1019
1625238300000|2021-07-02 15:05:00|13783.5|13782.6|13788.3|13787.4|13790.3|13789.1|13783.4|13782.5|762
1625238600000|2021-07-02 15:10:00|13788.4|13787.5|13787.9|13786.4|13794|13793.1|13787.7|13786.3|830
1625238900000|2021-07-02 15:15:00|13787.8|13786.3|13789.8|13788.9|13791.5|13790.2|13787.3|13786.2|776
1625239200000|2021-07-02 15:20:00|13789.9|13789|13789|13788.1|13793.6|13792.5|13789|13788.1|722
1625239500000|2021-07-02 15:25:00|13789.1|13788.2|13794.3|13793.4|13796.2|13795.3|13787.9|13787|634
1625239800000|2021-07-02 15:30:00|13794.4|13793.5|13794.8|13793.9|13797.4|13796.3|13792.9|13791.7|698
1625240100000|2021-07-02 15:35:00|13794.2|13793.3|13795.1|13794.2|13796.6|13795.4|13792.2|13791.3|677
1625240400000|2021-07-02 15:40:00|13794.9|13794|13793.8|13792.9|13795.2|13794.3|13791.8|13790.4|724
1625240700000|2021-07-02 15:45:00|13793.9|13793|13793.8|13792.9|13796.4|13795.5|13793.5|13792.6|572
1625241000000|2021-07-02 15:50:00|13793.9|13793|13795.2|13794.3|13796.7|13795.5|13793.4|13792.3|656
1625241300000|2021-07-02 15:55:00|13795.6|13794.7|13793.3|13792.4|13796.8|13795.7|13793.1|13792|624
1625241600000|2021-07-02 16:00:00|13793.2|13792.3|13795.4|13793.9|13796.6|13795.5|13792.7|13791.3|522
1625241900000|2021-07-02 16:05:00|13795.1|13794.2|13793.9|13793|13797.9|13797|13793.1|13792.2|513
1625242200000|2021-07-02 16:10:00|13794|13793.1|13792.2|13791.3|13796|13795.1|13791.9|13791|540
1625242500000|2021-07-02 16:15:00|13792.1|13791.2|13793.1|13792.2|13795.1|13794.2|13791.3|13790.4|477
1625242800000|2021-07-02 16:20:00|13793|13792.1|13793.7|13792.8|13794.7|13793.8|13792.1|13790.8|393
1625243100000|2021-07-02 16:25:00|13793.8|13792.9|13796.8|13795.9|13797.5|13796.5|13792.4|13791.3|435
1625243400000|2021-07-02 16:30:00|13796.6|13795.7|13798.9|13798|13799.3|13798|13795.7|13794.8|351
1625243700000|2021-07-02 16:35:00|13799|13798.1|13798.9|13798|13799.8|13798.9|13796.9|13795.9|471
1625244000000|2021-07-02 16:40:00|13798.5|13797.6|13796.6|13795.7|13799.6|13798.5|13795.7|13794.5|438
1625244300000|2021-07-02 16:45:00|13796.7|13795.8|13796.6|13795.7|13798.4|13797.5|13795.6|13794.3|483
1625244600000|2021-07-02 16:50:00|13796.5|13795.6|13796.8|13795.9|13798.4|13797.5|13795.5|13794.6|437
1625244900000|2021-07-02 16:55:00|13796.9|13796|13804.7|13803.8|13805.7|13804.7|13796.7|13795.8|593
1625245200000|2021-07-02 17:00:00|13804.8|13803.9|13804.4|13803.5|13804.8|13803.9|13799.6|13798.7|457
1625245500000|2021-07-02 17:05:00|13804.5|13803.6|13812.4|13811.5|13813|13812.1|13804|13803.1|519
1625245800000|2021-07-02 17:10:00|13812.3|13811.4|13813.2|13812.3|13814.2|13813.3|13810.7|13809.8|548
1625246100000|2021-07-02 17:15:00|13813.1|13812.2|13813.2|13812.3|13814.3|13813.4|13813|13812.1|387
1625246400000|2021-07-02 17:20:00|13813.1|13812.2|13814.2|13813.3|13815.5|13814.3|13813|13812.1|370
1625246700000|2021-07-02 17:25:00|13814.3|13813.4|13818|13817.1|13818.7|13817.8|13814.2|13813.3|406
1625247000000|2021-07-02 17:30:00|13818.1|13817.2|13823.1|13821.6|13823.5|13822.6|13818|13817.1|532
1625247300000|2021-07-02 17:35:00|13823.2|13821.7|13824.9|13824|13825.7|13824.4|13822.1|13821.2|436
1625247600000|2021-07-02 17:40:00|13824.8|13823.9|13822|13821.1|13824.9|13824|13821.6|13820.2|466
1625247900000|2021-07-02 17:45:00|13821.8|13820.9|13824.7|13823.8|13824.9|13824|13821.5|13820.2|503
1625248200000|2021-07-02 17:50:00|13824.8|13823.9|13828.8|13827.9|13830.5|13829.4|13823.8|13822.6|786
1625248500000|2021-07-02 17:55:00|13828.6|13827.7|13830.2|13829.3|13830.5|13829.4|13827.9|13826.6|442
1625248800000|2021-07-02 18:00:00|13830.1|13829.2|13833.2|13832.3|13835.6|13834.3|13830|13828.9|585
1625249100000|2021-07-02 18:05:00|13833.3|13832.4|13839.5|13838|13839.6|13838.4|13832.8|13831.6|405
1625249400000|2021-07-02 18:10:00|13839.6|13838.1|13844.1|13843.2|13845.3|13844.4|13839.1|13838|572
1625249700000|2021-07-02 18:15:00|13844|13843.1|13836.7|13835.8|13844.7|13843.5|13835|13834.1|453
1625250000000|2021-07-02 18:20:00|13836.8|13835.9|13840.8|13839.3|13842.5|13841.5|13836.8|13835.9|624
1625250300000|2021-07-02 18:25:00|13840.9|13839.4|13840.3|13838.8|13842.1|13840.9|13839.7|13838.3|448
1625250600000|2021-07-02 18:30:00|13840.4|13838.9|13842|13840.5|13842.6|13841.5|13839.2|13838.3|438
1625250900000|2021-07-02 18:35:00|13842.1|13840.6|13842.7|13841.8|13843.7|13842.6|13841.7|13840.5|290
1625251200000|2021-07-02 18:40:00|13842.8|13841.9|13844.1|13843.2|13844.9|13843.8|13842.3|13841.4|281
1625251500000|2021-07-02 18:45:00|13844.2|13843.3|13841.5|13840.6|13844.8|13843.9|13840.9|13839.6|318
1625251800000|2021-07-02 18:50:00|13841.6|13840.7|13838.7|13837.8|13842.2|13841.1|13838.6|13837.2|351
1625252100000|2021-07-02 18:55:00|13838.6|13837.7|13836.6|13835.7|13839|13837.9|13835.8|13834.5|468
1625252400000|2021-07-02 19:00:00|13836.3|13835.4|13836.2|13834.7|13837.3|13836.4|13835|13833.8|387
1625252700000|2021-07-02 19:05:00|13836.3|13834.8|13838.3|13836.8|13839.4|13838.1|13835.6|13834.4|277
1625253000000|2021-07-02 19:10:00|13838.5|13837|13836.9|13836|13838.5|13837.2|13836.1|13835.2|225
1625253300000|2021-07-02 19:15:00|13837|13836.1|13838.7|13837.8|13839.5|13838.1|13836.9|13836|255
1625253600000|2021-07-02 19:20:00|13838.8|13837.9|13838|13837.1|13839.3|13838.3|13837.2|13836.1|260
1625253900000|2021-07-02 19:25:00|13837.9|13837|13835.4|13833.9|13838.1|13837.1|13835.1|13833.6|253
1625254200000|2021-07-02 19:30:00|13835.2|13833.7|13836.2|13834.7|13836.9|13835.6|13834.7|13833.2|350
1625254500000|2021-07-02 19:35:00|13836.4|13834.9|13835.6|13834.1|13837.4|13836|13833.9|13832.6|299
1625254800000|2021-07-02 19:40:00|13835.7|13834.2|13834.8|13833.9|13836.6|13835.4|13833.2|13832.2|296
1625255100000|2021-07-02 19:45:00|13834.6|13833.7|13834.4|13833.5|13836.4|13835.2|13834|13832.7|308
1625255400000|2021-07-02 19:50:00|13834.5|13833.6|13835|13833.5|13835.7|13834.4|13832.7|13831.5|320
1625255700000|2021-07-02 19:55:00|13835.1|13833.6|13836.2|13834.7|13836.2|13834.7|13833.5|13832|422
1625256000000|2021-07-02 20:00:00|13835.5|13834|13836.4|13834.9|13837.2|13835.7|13835.1|13833.6|289
1625256300000|2021-07-02 20:05:00|13836.3|13834.8|13836.4|13834.9|13836.8|13835.3|13835.7|13834.2|176
1625256600000|2021-07-02 20:10:00|13836.5|13835|13838.2|13836.7|13838.4|13836.9|13836.4|13834.9|158
1625256900000|2021-07-02 20:15:00|13838.3|13836.8|13837.2|13835.7|13838.5|13837|13836.7|13835.4|116
1625257200000|2021-07-02 20:20:00|13837.1|13835.6|13836.9|13835.4|13837.6|13836.1|13836.8|13835.3|92
1625257500000|2021-07-02 20:25:00|13837|13835.5|13835.4|13833.9|13837|13835.5|13835.2|13833.7|184
1625257800000|2021-07-02 20:30:00|13835.3|13833.8|13835.4|13833.9|13835.5|13834|13835|13833.5|91
1625258100000|2021-07-02 20:35:00|13835.3|13833.8|13835.2|13833.7|13836.5|13834.5|13835.1|13833.6|139
1625258400000|2021-07-02 20:40:00|13835.3|13833.8|13834.3|13832.8|13835.3|13833.8|13833.7|13832.2|86
1625258700000|2021-07-02 20:45:00|13834.2|13832.7|13834.2|13832.7|13834.5|13833|13833|13831.5|228
1625259000000|2021-07-02 20:50:00|13834.1|13832.6|13833.6|13832.1|13835.1|13833.6|13831|13829.5|495
1625259300000|2021-07-02 20:55:00|13833.7|13832.2|13839.5|13828.5|13845.4|13834.4|13828.1|13817.1|631
1625428800000|2021-07-04 20:00:00|13840.3|13819.3|13840.3|13819.3|13840.3|13819.3|13839.5|13818.5|9
1625429100000|2021-07-04 20:05:00|13839.5|13818.5|13834.9|13813.9|13840.8|13821|13832.2|13811.2|21
1625429400000|2021-07-04 20:10:00|13832.2|13811.2|13840.1|13821|13840.3|13821|13832.2|13811.2|11
1625429700000|2021-07-04 20:15:00|13832.2|13811.2|13840|13820.9|13841.2|13822.6|13832.2|13811.2|19
1625430000000|2021-07-04 20:20:00|13840.1|13821|13839.3|13818.3|13845.3|13824.3|13832.2|13811.2|18
1625430300000|2021-07-04 20:25:00|13835.3|13814.3|13840.3|13819.3|13840.8|13821|13835.3|13814.3|12
1625430600000|2021-07-04 20:30:00|13839.5|13818.5|13840.3|13819.3|13840.3|13819.3|13832.2|13811.2|14
1625430900000|2021-07-04 20:35:00|13839.5|13818.5|13840.3|13819.3|13840.3|13819.3|13832.2|13811.2|11
1625431200000|2021-07-04 20:40:00|13832.2|13811.2|13839.5|13818.5|13840.3|13819.3|13832.2|13811.2|9
1625431500000|2021-07-04 20:45:00|13832.2|13811.2|13840.3|13819.3|13840.3|13819.3|13832.2|13811.2|21
1625431800000|2021-07-04 20:50:00|13832.2|13811.2|13838.5|13817.5|13840.9|13819.9|13832.2|13811.2|11
1625432100000|2021-07-04 20:55:00|13839.5|13818.5|13840.3|13819.3|13849.1|13828.1|13834.6|13813.6|28
1625432400000|2021-07-04 21:00:00|13832.2|13811.2|13833.2|13812.2|13841|13820|13832.2|13811.2|26
1625432700000|2021-07-04 21:05:00|13832.2|13811.2|13835.8|13814.8|13845.4|13825|13832.2|13811.2|73
1625433000000|2021-07-04 21:10:00|13839|13819.6|13838.5|13817.5|13846|13826|13836.6|13815.6|71
1625433300000|2021-07-04 21:15:00|13837.4|13816.4|13839|13818|13843.8|13823.5|13837.4|13816.4|118
1625433600000|2021-07-04 21:20:00|13839.1|13818.1|13838.1|13817.1|13842.6|13821.6|13838|13817|57
1625433900000|2021-07-04 21:25:00|13838.9|13817.9|13838.9|13817.9|13851.7|13832.6|13837|13816.2|155
1625434200000|2021-07-04 21:30:00|13838.5|13817.5|13842.3|13821.3|13848.9|13828.9|13837.7|13816.7|217
1625434500000|2021-07-04 21:35:00|13842.5|13821.5|13841.7|13820.7|13844.7|13823.7|13840.6|13819.6|115
1625434800000|2021-07-04 21:40:00|13841.9|13820.9|13841.9|13820.9|13843.1|13822.1|13840.9|13819.9|96
1625435100000|2021-07-04 21:45:00|13842|13821|13839.9|13823.9|13842.1|13825.7|13838.9|13821|88
1625435400000|2021-07-04 21:50:00|13840.1|13824.1|13841.9|13825.9|13847.1|13833.4|13835.9|13821.9|225
1625435700000|2021-07-04 21:55:00|13842|13826|13843.7|13827.7|13845.8|13831.6|13836.1|13822.4|213
1625436000000|2021-07-04 22:00:00|13840.5|13825.6|13835.5|13834|13844.4|13834.3|13832.5|13823.9|470
1625436300000|2021-07-04 22:05:00|13835.4|13833.9|13838.8|13829.5|13840.3|13834.6|13835.3|13826.6|435
1625436600000|2021-07-04 22:10:00|13838.7|13829.6|13840|13832.2|13841.6|13834.1|13835.9|13827|513
1625436900000|2021-07-04 22:15:00|13839.5|13832.7|13837.6|13831|13841.6|13835|13835.8|13830.3|330
1625437200000|2021-07-04 22:20:00|13837.4|13831.2|13836|13830.6|13839.5|13834.2|13834.6|13829.4|279
1625437500000|2021-07-04 22:25:00|13835.7|13831|13833.9|13832.4|13837.3|13832.9|13833.9|13829.9|323
1625437800000|2021-07-04 22:30:00|13834.7|13831.9|13832.8|13829.9|13834.7|13832.3|13832.2|13828.6|377
1625438100000|2021-07-04 22:35:00|13832.9|13830|13832.6|13830.4|13834.6|13832|13831.6|13828.4|304
1625438400000|2021-07-04 22:40:00|13833.2|13830.1|13832.2|13829.3|13833.4|13830.9|13831.3|13828.3|307
1625438700000|2021-07-04 22:45:00|13832.1|13829.1|13832.7|13829.9|13834.2|13831|13831.3|13828.4|326
1625439000000|2021-07-04 22:50:00|13832.9|13830|13831.8|13827.9|13834|13831.2|13830.8|13827.8|276
1625439300000|2021-07-04 22:55:00|13831.5|13827.8|13832.7|13830.3|13834|13831.2|13830.4|13827.7|395
1625439600000|2021-07-04 23:00:00|13832.8|13830|13834.6|13833.1|13834.9|13833.4|13831.8|13829.8|241
1625439900000|2021-07-04 23:05:00|13834.5|13833|13834.2|13832.7|13835.2|13833.6|13833.6|13832|237
1625440200000|2021-07-04 23:10:00|13834.3|13832.8|13832.1|13830.6|13834.3|13832.8|13831.5|13829.5|338
1625440500000|2021-07-04 23:15:00|13832.2|13830.7|13831.4|13829.9|13832.5|13831|13830.1|13828.6|236
1625440800000|2021-07-04 23:20:00|13831.2|13829.7|13831.1|13829.6|13832.4|13830.9|13830.8|13829.3|272
1625441100000|2021-07-04 23:25:00|13831.2|13829.7|13832|13830.5|13832.7|13831.2|13830.5|13829|225
1625441400000|2021-07-04 23:30:00|13832.1|13830.6|13832.1|13830.6|13832.4|13830.9|13831.9|13830.4|131
1625441700000|2021-07-04 23:35:00|13832.2|13830.7|13831.1|13829.6|13832.4|13831|13830|13828.5|189
1625442000000|2021-07-04 23:40:00|13831|13829.5|13831.2|13829.7|13832.3|13830.8|13830.9|13829.4|213
1625442300000|2021-07-04 23:45:00|13831.3|13829.8|13831.3|13829.8|13831.7|13830.2|13829.8|13828.3|281
1625442600000|2021-07-04 23:50:00|13831.1|13829.6|13831.3|13829.8|13832|13830.7|13830.9|13829.4|205
1625442900000|2021-07-04 23:55:00|13831.4|13829.9|13832.4|13830.9|13832.4|13830.9|13831|13829.5|203
1625443200000|2021-07-05 00:00:00|13832.3|13830.8|13826.5|13825|13832.4|13831.2|13825.8|13824.6|569
1625443500000|2021-07-05 00:05:00|13826.6|13825.1|13826.3|13824.8|13827.8|13826.4|13825.5|13824.5|563
1625443800000|2021-07-05 00:10:00|13825.8|13824.9|13828.4|13826.9|13830.2|13828.7|13825.5|13824.4|445
1625444100000|2021-07-05 00:15:00|13828.5|13827|13826.2|13825.3|13830.5|13829.3|13825.9|13824.8|426
1625444400000|2021-07-05 00:20:00|13826.5|13825|13825.9|13825|13829.8|13828.5|13825.6|13824.6|328
1625444700000|2021-07-05 00:25:00|13826|13825.1|13825.6|13824.7|13827.3|13826.1|13825.4|13824.3|267
1625445000000|2021-07-05 00:30:00|13825.7|13824.8|13825.7|13824.8|13826.5|13825.3|13825.5|13824.4|148
1625445300000|2021-07-05 00:35:00|13825.8|13824.9|13823.6|13822.7|13825.8|13824.9|13822.8|13821.5|303
1625445600000|2021-07-05 00:40:00|13823.7|13822.8|13824.4|13822.9|13826.4|13825.2|13823|13821.7|387
1625445900000|2021-07-05 00:45:00|13824.3|13822.8|13824.5|13823|13825.4|13824.1|13822.7|13821.6|467
1625446200000|2021-07-05 00:50:00|13824.6|13823.1|13822.9|13821.4|13825|13824.1|13818.1|13816.6|699
1625446500000|2021-07-05 00:55:00|13822.8|13821.3|13823.4|13821.9|13823.5|13822.4|13820.8|13819.5|337
1625446800000|2021-07-05 01:00:00|13823.5|13822|13824.3|13822.8|13826.4|13825|13823.1|13821.6|452
1625447100000|2021-07-05 01:05:00|13824.4|13822.9|13825.4|13823.9|13825.7|13824.5|13822.9|13821.7|305
1625447400000|2021-07-05 01:10:00|13825.1|13824.2|13820.4|13818.9|13825.5|13824.2|13820|13818.7|421
1625447700000|2021-07-05 01:15:00|13820.5|13819|13826.1|13825.2|13826.4|13825.5|13820.1|13818.6|419
1625448000000|2021-07-05 01:20:00|13826.2|13825.3|13825.3|13823.8|13826.6|13825.5|13824.6|13823.5|316
1625448300000|2021-07-05 01:25:00|13825.4|13823.9|13825.4|13823.9|13828.3|13827|13824.4|13823.5|400
1625448600000|2021-07-05 01:30:00|13825.5|13824|13823.8|13822.9|13826.3|13825.2|13823.8|13822.7|324
1625448900000|2021-07-05 01:35:00|13823.9|13823|13828.1|13826.6|13828.6|13827.3|13823.5|13822.5|390
1625449200000|2021-07-05 01:40:00|13828.2|13826.7|13827.4|13825.9|13828.3|13826.8|13825.6|13824.5|360
1625449500000|2021-07-05 01:45:00|13827.5|13826|13827.8|13826.9|13829.5|13828.6|13825.2|13824.3|317
1625449800000|2021-07-05 01:50:00|13827.9|13827|13827.1|13826.2|13828.2|13827.3|13826.5|13825.5|413
1625450100000|2021-07-05 01:55:00|13827|13826.1|13829|13828.1|13830.5|13829.3|13826|13824.8|399
1625450400000|2021-07-05 02:00:00|13829.1|13828.2|13826.7|13825.8|13829.3|13828.2|13826.6|13825.4|420
1625450700000|2021-07-05 02:05:00|13826.8|13825.9|13826.9|13826|13829.3|13828.1|13826.6|13825.5|316
1625451000000|2021-07-05 02:10:00|13826.8|13825.9|13828.2|13827.3|13828.6|13827.5|13826.5|13825.3|334
1625451300000|2021-07-05 02:15:00|13828.3|13827.4|13825|13824.1|13828.6|13827.4|13824.9|13823.6|368
1625451600000|2021-07-05 02:20:00|13825.2|13823.7|13826.4|13824.9|13826.6|13825.2|13824.8|13823.3|305
1625451900000|2021-07-05 02:25:00|13826.5|13825|13826.1|13824.6|13826.6|13825.4|13824.8|13823.6|281
1625452200000|2021-07-05 02:30:00|13825.9|13825|13824.7|13823.8|13826.5|13825.1|13824.2|13823|351
1625452500000|2021-07-05 02:35:00|13824.6|13823.7|13824|13823.1|13824.8|13823.9|13822.7|13821.5|296
1625452800000|2021-07-05 02:40:00|13823.9|13823|13824.1|13823.2|13825.3|13824.1|13823.1|13821.8|269
1625453100000|2021-07-05 02:45:00|13824.3|13822.8|13823.9|13822.4|13824.5|13823.4|13823.5|13822.4|210
1625453400000|2021-07-05 02:50:00|13823.7|13822.8|13824.6|13823.7|13826|13825|13822.7|13821.5|266
1625453700000|2021-07-05 02:55:00|13824.7|13823.8|13824.2|13823.3|13825.3|13824.1|13823.7|13822.8|290
1625454000000|2021-07-05 03:00:00|13824.3|13823.4|13826.2|13825.3|13826.7|13825.5|13824.2|13823.3|294
1625454300000|2021-07-05 03:05:00|13826.3|13825.4|13826.3|13824.8|13827.4|13826.3|13825.8|13824.6|215
1625454600000|2021-07-05 03:10:00|13826.2|13824.7|13826.2|13824.7|13827.4|13826.2|13825.6|13824.5|194
1625454900000|2021-07-05 03:15:00|13826.3|13824.8|13827.4|13825.9|13828.4|13827.2|13825.6|13824.4|313
1625455200000|2021-07-05 03:20:00|13827.3|13825.8|13827.2|13825.7|13827.8|13826.8|13826.7|13825.6|123
1625455500000|2021-07-05 03:25:00|13827.3|13825.8|13825.9|13825|13827.3|13826|13825.6|13824.5|245
1625455800000|2021-07-05 03:30:00|13826|13825.1|13824|13823.1|13826.5|13825.2|13823.9|13823|157
1625456100000|2021-07-05 03:35:00|13824.1|13823.2|13823.1|13821.6|13824.2|13823.2|13821.4|13820.2|274
1625456400000|2021-07-05 03:40:00|13823.2|13821.7|13824|13823.1|13825|13823.7|13822.9|13821.6|182
1625456700000|2021-07-05 03:45:00|13824.7|13823.8|13824.6|13823.7|13826.1|13825.2|13824.6|13823.4|158
1625457000000|2021-07-05 03:50:00|13824.7|13823.8|13826.9|13826|13828.3|13827.2|13824.6|13823.4|234
1625457300000|2021-07-05 03:55:00|13826.8|13825.9|13821.8|13820.9|13827.4|13826.1|13821.5|13820.6|353
1625457600000|2021-07-05 04:00:00|13822|13821.1|13822.2|13821.3|13823.3|13822.4|13818.8|13817.9|332
1625457900000|2021-07-05 04:05:00|13822.1|13821.2|13821|13820.1|13822.8|13821.7|13820.7|13819.8|170
1625458200000|2021-07-05 04:10:00|13820.9|13820|13821.2|13819.7|13822.3|13821|13820.7|13819.7|214
1625458500000|2021-07-05 04:15:00|13821.1|13819.6|13822.1|13821.2|13823|13822.1|13820.8|13819.6|268
1625458800000|2021-07-05 04:20:00|13822|13821.1|13821.7|13820.8|13822.2|13821.1|13820.7|13819.5|233
1625459100000|2021-07-05 04:25:00|13821.8|13820.9|13822.2|13820.7|13822.9|13821.8|13821.3|13820.4|190
1625459400000|2021-07-05 04:30:00|13822.3|13820.8|13822.1|13821.2|13822.6|13821.5|13822|13820.6|131
1625459700000|2021-07-05 04:35:00|13822.2|13821.3|13822.3|13820.8|13822.5|13821.4|13821.6|13820.3|145
1625460000000|2021-07-05 04:40:00|13821.9|13821|13822.2|13821.3|13822.9|13822|13821.9|13820.7|162
1625460300000|2021-07-05 04:45:00|13822.4|13821.5|13825.9|13824.4|13825.9|13824.4|13822.3|13821.3|238
1625460600000|2021-07-05 04:50:00|13826|13824.5|13825.3|13823.8|13826.1|13824.9|13824.2|13823.3|244
1625460900000|2021-07-05 04:55:00|13825|13824.1|13825.1|13823.6|13826.3|13825|13824.4|13823.3|282
1625461200000|2021-07-05 05:00:00|13824.2|13823.3|13820.9|13820|13825.5|13824.3|13820.1|13819.2|297
1625461500000|2021-07-05 05:05:00|13821|13820.1|13820|13819.1|13821.6|13820.6|13819.8|13818.6|201
1625461800000|2021-07-05 05:10:00|13819.9|13819|13821.1|13820.2|13821.4|13820.5|13819.4|13818.2|208
1625462100000|2021-07-05 05:15:00|13821.2|13820.3|13821|13820.1|13821.6|13820.6|13819.6|13818.6|237
1625462400000|2021-07-05 05:20:00|13820.9|13820|13822.3|13820.8|13823.5|13822.6|13820.9|13819.9|162
1625462700000|2021-07-05 05:25:00|13822.2|13820.7|13824.1|13823.2|13824.6|13823.6|13821.9|13820.7|274
1625463000000|2021-07-05 05:30:00|13824.2|13823.3|13823.9|13823|13824.9|13823.6|13823.2|13822.3|275
1625463300000|2021-07-05 05:35:00|13824|13823.1|13824|13823.1|13824.5|13823.3|13822.8|13821.9|238
1625463600000|2021-07-05 05:40:00|13823.9|13823|13820.3|13818.8|13824.3|13823.3|13819.8|13818.7|269
1625463900000|2021-07-05 05:45:00|13820.4|13818.9|13821.2|13819.7|13821.5|13820.4|13819.8|13818.7|301
1625464200000|2021-07-05 05:50:00|13821.3|13819.8|13821.4|13819.9|13821.7|13820.5|13819.8|13818.8|361
1625464500000|2021-07-05 05:55:00|13821.5|13820|13821.3|13819.8|13821.7|13820.5|13819.1|13818|290
1625464800000|2021-07-05 06:00:00|13821.4|13819.9|13822.1|13821.2|13822.9|13822|13818.8|13817.7|429
1625465100000|2021-07-05 06:05:00|13822.2|13821.3|13823.5|13822.6|13824.4|13823.5|13822|13820.7|371
1625465400000|2021-07-05 06:10:00|13823.4|13822.5|13826.2|13825.3|13829.2|13828.3|13823.4|13822.5|446
1625465700000|2021-07-05 06:15:00|13826.3|13825.4|13831|13829.5|13831.6|13830.5|13825.9|13824.9|341
1625466000000|2021-07-05 06:20:00|13830.8|13829.9|13830.4|13828.9|13832.6|13831.5|13828|13827.1|470
1625466300000|2021-07-05 06:25:00|13830.5|13829|13835.2|13834.3|13836.4|13835.2|13829.5|13828.5|526
1625466600000|2021-07-05 06:30:00|13835.1|13834.2|13839.8|13838.9|13840.7|13839.5|13834.1|13833.2|849
1625466900000|2021-07-05 06:35:00|13839.9|13839|13843.3|13841.8|13846.3|13845|13839|13837.7|795
1625467200000|2021-07-05 06:40:00|13843.4|13841.9|13844.1|13842.6|13845.9|13844.6|13842.2|13841.2|655
1625467500000|2021-07-05 06:45:00|13843.9|13842.4|13845.6|13844.1|13845.8|13844.7|13841.1|13839.9|947
1625467800000|2021-07-05 06:50:00|13845.5|13844|13843.1|13842.2|13846.1|13844.9|13841.9|13841|525
1625468100000|2021-07-05 06:55:00|13843|13842.1|13845.3|13843.8|13846.3|13844.9|13841.8|13840.7|542
1625468400000|2021-07-05 07:00:00|13845.4|13843.9|13840.6|13839.7|13845.4|13844.1|13838.2|13837|795
1625468700000|2021-07-05 07:05:00|13840.8|13839.9|13836.2|13835.3|13840.8|13839.9|13833.9|13832.8|811
1625469000000|2021-07-05 07:10:00|13836.1|13835.2|13836.5|13835.6|13839.3|13838.4|13834.8|13833.6|696
1625469300000|2021-07-05 07:15:00|13836.6|13835.7|13834|13833.1|13836.6|13835.7|13831|13830|683
1625469600000|2021-07-05 07:20:00|13834.1|13833.2|13836.2|13835.3|13838.6|13837.7|13832.5|13831.3|658
1625469900000|2021-07-05 07:25:00|13836.6|13835.7|13831.6|13830.7|13837.1|13836|13830|13829|539
1625470200000|2021-07-05 07:30:00|13831.7|13830.8|13839.5|13838.6|13840.9|13840|13830.9|13829.9|679
1625470500000|2021-07-05 07:35:00|13839.2|13838.3|13843.6|13842.7|13844.6|13843.5|13839.2|13838.3|851
1625470800000|2021-07-05 07:40:00|13843.7|13842.8|13839.7|13838.8|13845.1|13844.2|13839.3|13838.4|687
1625471100000|2021-07-05 07:45:00|13839.2|13838.3|13844.7|13843.8|13845.8|13844.9|13838.6|13837.6|601
1625471400000|2021-07-05 07:50:00|13844.6|13843.7|13844.3|13842.8|13845.6|13844.5|13842.6|13841.5|445
1625471700000|2021-07-05 07:55:00|13844.4|13842.9|13848|13846.5|13848.7|13847.7|13841.7|13840.7|708
1625472000000|2021-07-05 08:00:00|13848.2|13846.7|13850|13848.5|13850.8|13849.9|13847.7|13846.3|740
1625472300000|2021-07-05 08:05:00|13849.6|13848.7|13851.9|13851|13852.4|13851.5|13849.2|13847.8|486
1625472600000|2021-07-05 08:10:00|13852|13851.1|13853.8|13852.9|13856.5|13855.6|13852|13851.1|580
1625472900000|2021-07-05 08:15:00|13853.7|13852.8|13852.3|13851.4|13855.6|13854.7|13850.7|13849.5|543
1625473200000|2021-07-05 08:20:00|13852.9|13852|13851.2|13850.3|13853.1|13852|13850.2|13849|464
1625473500000|2021-07-05 08:25:00|13851.1|13850.2|13853.9|13848.8|13853.9|13852.2|13850.1|13848.8|354
1625473800000|2021-07-05 08:30:00|13851.5|13850|13850.3|13849.4|13852.6|13851.7|13846.8|13845.9|639
1625474100000|2021-07-05 08:35:00|13850.2|13849.3|13852.7|13851.8|13853.4|13852.4|13850|13849.1|408
1625474400000|2021-07-05 08:40:00|13852.5|13851.6|13855.6|13854.7|13855.7|13854.8|13851.3|13850.4|464
1625474700000|2021-07-05 08:45:00|13855.4|13854.5|13855.3|13854.4|13856.4|13855.5|13851.6|13850.7|489
1625475000000|2021-07-05 08:50:00|13855.2|13854.3|13857.4|13856.5|13858.5|13857.3|13855.2|13854.3|402
1625475300000|2021-07-05 08:55:00|13857.3|13856.4|13850.9|13850|13857.9|13857|13850.3|13849.4|541
1625475600000|2021-07-05 09:00:00|13850.5|13849.6|13852.4|13851.5|13853.8|13852.6|13850.2|13849.3|551
1625475900000|2021-07-05 09:05:00|13852.5|13851.6|13852|13851.1|13855|13853.9|13851.6|13850.7|440
1625476200000|2021-07-05 09:10:00|13852.1|13851.2|13852.4|13851.5|13853.4|13852.3|13850.5|13849.1|534
1625476500000|2021-07-05 09:15:00|13852.6|13851.7|13852|13851.1|13853.3|13852.4|13850.9|13850|526
1625476800000|2021-07-05 09:20:00|13851.9|13851|13849.8|13848.9|13852.5|13851.6|13849.3|13848.4|391
1625477100000|2021-07-05 09:25:00|13849.9|13849|13852.6|13851.1|13853.4|13852.5|13848.7|13847.8|529
1625477400000|2021-07-05 09:30:00|13852.3|13851.4|13852.9|13852|13853.3|13852.4|13849.7|13848.8|430
1625477700000|2021-07-05 09:35:00|13852.8|13851.9|13859.8|13858.9|13860.5|13859.6|13852.7|13851.8|624
1625478000000|2021-07-05 09:40:00|13859.9|13859|13857.7|13856.8|13860.3|13859.4|13857.1|13856.2|506
1625478300000|2021-07-05 09:45:00|13857.4|13856.5|13859.1|13858.2|13859.2|13858.3|13857.2|13856.3|430
1625478600000|2021-07-05 09:50:00|13859.2|13858.3|13853.6|13852.7|13859.4|13858.5|13853.5|13852.6|370
1625478900000|2021-07-05 09:55:00|13853.5|13852.6|13855.1|13854.2|13855.7|13854.3|13852.7|13851.8|435
1625479200000|2021-07-05 10:00:00|13855.2|13854.3|13854.9|13854|13857.4|13856.5|13854|13853.1|516
1625479500000|2021-07-05 10:05:00|13855|13854.1|13852.3|13851.4|13855.5|13854.6|13851.5|13850.6|356
1625479800000|2021-07-05 10:10:00|13852.4|13851.5|13856.4|13855.5|13857|13855.9|13851.1|13849.8|436
1625480100000|2021-07-05 10:15:00|13856.5|13855.6|13849.1|13848.2|13856.5|13855.6|13847.7|13846.8|434
1625480400000|2021-07-05 10:20:00|13849|13848.1|13846.9|13846|13849.8|13848.4|13846|13844.8|454
1625480700000|2021-07-05 10:25:00|13846.8|13845.9|13848.4|13846.9|13852.4|13851.4|13846.8|13845.9|360
1625481000000|2021-07-05 10:30:00|13848.3|13846.8|13851|13850.1|13852|13851.1|13846|13845.1|411
1625481300000|2021-07-05 10:35:00|13850.9|13850|13854.2|13853.3|13856|13855.1|13850.3|13849.4|395
1625481600000|2021-07-05 10:40:00|13854.3|13853.4|13857.6|13856.7|13858.1|13856.9|13853.2|13852.3|353
1625481900000|2021-07-05 10:45:00|13857.5|13856.6|13858.5|13857.6|13862.4|13861.5|13857.1|13856.2|515
1625482200000|2021-07-05 10:50:00|13858.7|13857.8|13861.9|13861|13862.3|13861.4|13856.8|13855.9|445
1625482500000|2021-07-05 10:55:00|13862|13861.1|13861.2|13860.3|13862.4|13861.5|13859.8|13858.9|376
1625482800000|2021-07-05 11:00:00|13861.1|13860.2|13860.2|13859.3|13862|13861.1|13858.2|13857.3|431
1625483100000|2021-07-05 11:05:00|13860.1|13859.2|13858.4|13857.5|13861.8|13860.9|13857.6|13856.7|455
1625483400000|2021-07-05 11:10:00|13858.8|13857.9|13857.1|13856.2|13861.4|13860.5|13856.8|13855.9|351
1625483700000|2021-07-05 11:15:00|13857.2|13856.3|13856.4|13855.5|13859|13858.1|13855.1|13854.2|441
1625484000000|2021-07-05 11:20:00|13856.1|13855.2|13858.8|13857.9|13860.1|13859.2|13856.1|13855.2|388
1625484300000|2021-07-05 11:25:00|13859|13858.1|13856.1|13855.2|13859.6|13858.7|13855.5|13854.6|413
1625484600000|2021-07-05 11:30:00|13855.9|13855|13855.2|13854.3|13857.4|13856.5|13855|13854.1|371
1625484900000|2021-07-05 11:35:00|13855.7|13854.8|13855.5|13854.6|13857.7|13856.8|13853.9|13853|570
1625485200000|2021-07-05 11:40:00|13855.6|13854.7|13853.8|13852.9|13855.6|13854.7|13852.4|13851.5|322
1625485500000|2021-07-05 11:45:00|13853.7|13852.8|13856.3|13855.4|13857.8|13856.9|13853.7|13852.8|397
1625485800000|2021-07-05 11:50:00|13856.4|13855.5|13858.1|13857.2|13859.3|13858.4|13856|13855|404
1625486100000|2021-07-05 11:55:00|13858|13857.1|13856.3|13855.4|13858.7|13857.8|13855.2|13854.3|520
1625486400000|2021-07-05 12:00:00|13856.4|13855.5|13853.7|13852.8|13857.1|13856.2|13852.9|13852|542
1625486700000|2021-07-05 12:05:00|13853.9|13853|13856.1|13855.2|13857.2|13856.3|13853.4|13852.3|495
1625487000000|2021-07-05 12:10:00|13856.4|13855.5|13851.2|13850.3|13857.3|13856.4|13850.7|13849.8|497
1625487300000|2021-07-05 12:15:00|13851.4|13850.5|13852|13851.1|13854|13853.1|13849.5|13848.6|582
1625487600000|2021-07-05 12:20:00|13852.1|13851.2|13850.8|13849.9|13853.6|13852.7|13849.3|13848.4|443
1625487900000|2021-07-05 12:25:00|13851|13850.1|13854.2|13853.3|13854.8|13853.9|13849.9|13848.7|445
1625488200000|2021-07-05 12:30:00|13854.1|13853.2|13853.8|13852.9|13856.9|13856|13853.7|13852.8|395
1625488500000|2021-07-05 12:35:00|13853.6|13852.7|13853.1|13852.2|13856.6|13855.7|13852.6|13851.7|433
1625488800000|2021-07-05 12:40:00|13852.9|13852|13849.3|13848.4|13853.3|13852.2|13848|13847.1|362
1625489100000|2021-07-05 12:45:00|13849.2|13848.3|13846.4|13845.5|13851.3|13850.4|13845.8|13844.9|485
1625489400000|2021-07-05 12:50:00|13846.3|13845.4|13845.2|13844.3|13847.6|13846.7|13844.5|13843.6|494
1625489700000|2021-07-05 12:55:00|13845.1|13844.2|13846|13845.1|13847|13846.1|13844.6|13843.3|439
1625490000000|2021-07-05 13:00:00|13846.1|13845.2|13845.8|13844.9|13847|13846.1|13843.3|13842.4|556
1625490300000|2021-07-05 13:05:00|13845.7|13844.8|13849.5|13848.6|13850.3|13849.4|13845.1|13843.9|640
1625490600000|2021-07-05 13:10:00|13849.6|13848.7|13848.7|13847.8|13851.3|13850.4|13848.4|13847.5|478
1625490900000|2021-07-05 13:15:00|13848.8|13847.9|13845.2|13844.3|13848.9|13848|13845.2|13844.1|437
1625491200000|2021-07-05 13:20:00|13845.3|13844.4|13844.3|13843.4|13847.7|13846.8|13843.1|13842.2|404
1625491500000|2021-07-05 13:25:00|13844.1|13843.2|13841|13840.1|13844.3|13843.4|13840.7|13839.8|381
1625491800000|2021-07-05 13:30:00|13840.9|13840|13844.3|13842.8|13845.2|13844|13840.9|13839.9|367
1625492100000|2021-07-05 13:35:00|13844.4|13842.9|13846.5|13845.6|13847.7|13846.7|13844.4|13842.9|358
1625492400000|2021-07-05 13:40:00|13846.4|13845.5|13848.6|13847.7|13848.8|13847.9|13844|13843.1|304
1625492700000|2021-07-05 13:45:00|13848.7|13847.8|13847.4|13846.5|13848.7|13847.8|13846.1|13845.2|387
1625493000000|2021-07-05 13:50:00|13847.2|13846.3|13849.3|13847.8|13850.7|13849.5|13847.2|13846.2|353
1625493300000|2021-07-05 13:55:00|13848.6|13847.7|13847|13845.5|13848.8|13847.9|13843.8|13842.9|410
1625493600000|2021-07-05 14:00:00|13846.9|13845.4|13843.4|13842.5|13847.1|13846.2|13840.6|13839.7|429
1625493900000|2021-07-05 14:05:00|13843.5|13842.6|13839.8|13838.9|13844.3|13843.4|13838.5|13837.5|347
1625494200000|2021-07-05 14:10:00|13840.3|13838.8|13841.6|13840.7|13841.8|13840.8|13838.2|13837|386
1625494500000|2021-07-05 14:15:00|13841.5|13840.6|13842.3|13841.4|13842.7|13841.6|13840|13838.8|294
1625494800000|2021-07-05 14:20:00|13842.4|13841.5|13843.4|13842.5|13844.4|13843.3|13841.2|13839.9|298
1625495100000|2021-07-05 14:25:00|13843.3|13842.4|13840.4|13839.5|13843.9|13843|13840.2|13839.2|214
1625495400000|2021-07-05 14:30:00|13840.5|13839.6|13841.1|13840.2|13842|13841.1|13838.3|13837.3|252
1625495700000|2021-07-05 14:35:00|13841|13840.1|13842.5|13841|13842.6|13841.3|13838.7|13837.7|322
1625496000000|2021-07-05 14:40:00|13842|13841.1|13844.3|13842.8|13845.8|13844.9|13840.1|13839.2|287
1625496300000|2021-07-05 14:45:00|13844.2|13842.7|13841.3|13840.4|13844.2|13843.3|13841.1|13840.1|254
1625496600000|2021-07-05 14:50:00|13841.2|13840.3|13842.3|13841.4|13842.5|13841.6|13840.4|13839.3|202
1625496900000|2021-07-05 14:55:00|13842.1|13841.2|13840.5|13839.6|13844.7|13843.8|13839.7|13838.8|491
1625497200000|2021-07-05 15:00:00|13840.6|13839.7|13843.5|13842.6|13843.6|13842.6|13840.1|13838.9|559
1625497500000|2021-07-05 15:05:00|13843.4|13842.5|13845.8|13844.9|13846|13845.1|13842.5|13841.3|216
1625497800000|2021-07-05 15:10:00|13845.1|13844.2|13847.5|13846.6|13847.8|13846.8|13843.6|13842.7|353
1625498100000|2021-07-05 15:15:00|13847.6|13846.7|13850.1|13849.2|13850.9|13850|13846.7|13845.6|319
1625498400000|2021-07-05 15:20:00|13850.2|13849.3|13853.2|13852.3|13854.6|13853.3|13849.3|13848|333
1625498700000|2021-07-05 15:25:00|13852.5|13851.6|13850.8|13849.3|13852.9|13851.7|13849.3|13848.1|281
1625499000000|2021-07-05 15:30:00|13850.7|13849.2|13849.8|13848.3|13853.8|13852.9|13848.4|13847.5|266
1625499300000|2021-07-05 15:35:00|13849.7|13848.8|13854.2|13853.3|13854.6|13853.7|13848.9|13847.8|281
1625499600000|2021-07-05 15:40:00|13854.3|13853.4|13853.2|13852.3|13854.8|13853.9|13852.9|13851.8|255
1625499900000|2021-07-05 15:45:00|13853.1|13852.2|13851.2|13850.3|13854.3|13852.8|13851.2|13850.1|231
1625500200000|2021-07-05 15:50:00|13851.1|13850.2|13852.2|13851.3|13852.6|13851.6|13851.1|13849.8|220
1625500500000|2021-07-05 15:55:00|13852.6|13851.7|13853.2|13852.3|13855.2|13854.3|13852.1|13851.2|259
1625500800000|2021-07-05 16:00:00|13853.1|13852.2|13854.3|13853.4|13854.8|13853.6|13852.2|13851.2|244
1625501100000|2021-07-05 16:05:00|13854.4|13853.5|13853.1|13852.2|13855.3|13853.8|13852.9|13852|201
1625501400000|2021-07-05 16:10:00|13853|13852.1|13855.1|13854.2|13855.7|13854.7|13852.9|13851.9|208
1625501700000|2021-07-05 16:15:00|13855.2|13854.3|13857.6|13856.7|13858.7|13857.8|13855.1|13854.2|233
1625502000000|2021-07-05 16:20:00|13857.7|13856.8|13858.7|13857.2|13859.6|13858.7|13857.5|13856.5|242
1625502300000|2021-07-05 16:25:00|13858.8|13857.3|13855.9|13854.4|13859.6|13858.5|13854.2|13853|364
1625502600000|2021-07-05 16:30:00|13856|13854.5|13856.6|13855.1|13857.8|13856.8|13854.4|13853.3|320
1625502900000|2021-07-05 16:35:00|13856.5|13855|13856.3|13855.4|13857.7|13856.4|13855.3|13854.1|214
1625503200000|2021-07-05 16:40:00|13856.2|13855.3|13855.1|13854.2|13856.3|13855.4|13853.8|13852.6|192
1625503500000|2021-07-05 16:45:00|13855.5|13854|13852.3|13850.8|13855.5|13854.5|13851.5|13850|317
1625503800000|2021-07-05 16:50:00|13851.4|13850.5|13853.5|13852.6|13853.8|13852.8|13851|13849.8|272
1625504100000|2021-07-05 16:55:00|13853.3|13852.4|13857.5|13856|13858|13856.8|13853.2|13851.9|334
1625504400000|2021-07-05 17:00:00|13857.6|13856.1|13855.4|13852.9|13861.5|13856.4|13852.3|13843.1|792
1625504700000|2021-07-05 17:05:00|13855.5|13852.8|13856|13854.5|13857.1|13854.7|13855.2|13852.7|396
1625505000000|2021-07-05 17:10:00|13856.4|13854.2|13854|13846.7|13860.4|13854.6|13852.1|13842.6|1031
1625505300000|2021-07-05 17:15:00|13853.9|13846.8|13857.1|13846.1|13859.4|13852.6|13853.2|13843.5|715
1625505600000|2021-07-05 17:20:00|13857|13846|13854.9|13850.6|13858.3|13851.9|13854.3|13844.1|650
1625505900000|2021-07-05 17:25:00|13855|13850.4|13857.4|13851.1|13859.1|13854.6|13852.9|13843|982
1625506200000|2021-07-05 17:30:00|13857.1|13851.4|13857.5|13846.5|13859.2|13853.4|13853.9|13843.8|901
1625506500000|2021-07-05 17:35:00|13857.4|13846.4|13851.4|13849.9|13859.8|13854.8|13849.3|13845.3|624
1625506800000|2021-07-05 17:40:00|13851.3|13849.8|13855.4|13853.9|13857.8|13855.8|13848.9|13843|701
1625507100000|2021-07-05 17:45:00|13854.6|13853.7|13855.8|13848.8|13858.5|13854.1|13852.6|13846.2|819
1625507400000|2021-07-05 17:50:00|13856|13849.2|13853.7|13850.2|13858.8|13851.7|13853.3|13847.2|462
1625507700000|2021-07-05 17:55:00|13853.8|13849.9|13853.2|13850|13855.8|13852.3|13852.6|13845.8|491
1625508000000|2021-07-05 18:00:00|13853.3|13850.8|13857.2|13852.2|13857.8|13853.5|13853.3|13845.7|656
1625508300000|2021-07-05 18:05:00|13855.6|13852.5|13854.9|13852.7|13857.5|13854.5|13854.6|13850.1|402
1625508600000|2021-07-05 18:10:00|13855|13852.6|13854.2|13849.3|13857.8|13854.8|13851.5|13847.4|687
1625508900000|2021-07-05 18:15:00|13855|13849.5|13854.2|13850.9|13855.5|13851.3|13852.4|13847.2|359
1625509200000|2021-07-05 18:20:00|13854.1|13851|13856.2|13851.6|13856.6|13852.2|13852.9|13847.9|471
1625509500000|2021-07-05 18:25:00|13856|13851|13855.4|13849.3|13857.4|13851.9|13852.5|13848.8|530
1625509800000|2021-07-05 18:30:00|13854.5|13849.2|13853.8|13851.4|13857.2|13853|13852.8|13848.5|443
1625510100000|2021-07-05 18:35:00|13854|13851.5|13855.3|13852|13856.2|13853.9|13853.3|13849.8|439
1625510400000|2021-07-05 18:40:00|13855.2|13852.1|13852.7|13850.5|13855.3|13852.1|13852.4|13848.8|399
1625510700000|2021-07-05 18:45:00|13852.8|13850.6|13854.1|13852.6|13856.1|13853.3|13852.1|13848.6|594
1625511000000|2021-07-05 18:50:00|13854.2|13852.7|13855.2|13851.9|13855.9|13853.3|13853.6|13850.8|470
1625511300000|2021-07-05 18:55:00|13855.1|13852.1|13857.3|13846.3|13858.4|13853|13853.8|13843.5|603
1625511600000|2021-07-05 19:00:00|13857|13846|13857.2|13849.4|13860.6|13853.2|13855.2|13844.2|636
1625511900000|2021-07-05 19:05:00|13857.3|13849.3|13857.5|13850.2|13859.4|13851.3|13855.6|13847.3|400
1625512200000|2021-07-05 19:10:00|13857.9|13849.9|13855.9|13848.9|13861|13853.5|13854.5|13847.6|713
1625512500000|2021-07-05 19:15:00|13856.8|13847.7|13856.5|13847.3|13859.5|13851|13853.7|13846.4|425
1625512800000|2021-07-05 19:20:00|13856.6|13847.8|13855.4|13849.9|13858.5|13851.6|13854|13845.3|602
1625513100000|2021-07-05 19:25:00|13855.5|13847.8|13853.5|13842.5|13857.5|13851|13852.5|13841.5|573
1625513400000|2021-07-05 19:30:00|13853.2|13842.2|13853.3|13847.2|13856.7|13847.7|13851.4|13840.4|467
1625513700000|2021-07-05 19:35:00|13854.4|13846.1|13854.2|13846.2|13857|13850.9|13851.1|13844.4|483
1625514000000|2021-07-05 19:40:00|13854.4|13846.3|13853.9|13848.3|13857.1|13848.9|13853.6|13844.8|223
1625514300000|2021-07-05 19:45:00|13854.2|13848.4|13852.8|13847.6|13858.7|13851.7|13851.9|13844.3|366
1625514600000|2021-07-05 19:50:00|13852.9|13848.1|13854.2|13848.1|13856.8|13850|13852.2|13845.3|263
1625514900000|2021-07-05 19:55:00|13854.5|13848.2|13853.1|13848|13856.3|13848.8|13851|13842.5|450
1625515200000|2021-07-05 20:00:00|13853.3|13848.8|13851|13847.8|13854.7|13848.8|13850|13840.4|393
1625515500000|2021-07-05 20:05:00|13851.4|13847.6|13852.8|13842.2|13855.8|13848.5|13849.9|13840.6|371
1625515800000|2021-07-05 20:10:00|13852.6|13843|13850.7|13842.1|13855|13846|13849.5|13840.9|377
1625516100000|2021-07-05 20:15:00|13850.9|13841.8|13851.8|13844.7|13855.6|13848.8|13847.8|13839.3|461
1625516400000|2021-07-05 20:20:00|13852.3|13844.2|13850.6|13845.9|13853.3|13847.9|13848.5|13843.3|471
1625516700000|2021-07-05 20:25:00|13850|13845.6|13850|13846.1|13853|13850|13848.5|13843.8|385
1625517000000|2021-07-05 20:30:00|13849.7|13845.5|13849.8|13846.8|13853.1|13850|13848.2|13844.3|321
1625517300000|2021-07-05 20:35:00|13849.9|13846.7|13852.4|13847.2|13852.6|13849.6|13846.6|13841.8|549
1625517600000|2021-07-05 20:40:00|13852.2|13847.9|13849.6|13843.9|13852.6|13849|13847.3|13843.3|298
1625517900000|2021-07-05 20:45:00|13849.4|13844.4|13850.3|13842.2|13852|13846.1|13847.2|13840.8|182
1625518200000|2021-07-05 20:50:00|13850.7|13841.6|13849.3|13843.9|13851.6|13845.2|13846.7|13839.5|203
1625518500000|2021-07-05 20:55:00|13850.4|13842.9|13850.5|13839.5|13853.9|13842.9|13847.5|13836.5|196
1625518800000|2021-07-05 21:00:00|13850.6|13839.6|13848.8|13837.8|13850.7|13839.7|13848.3|13837.3|31
1625519100000|2021-07-05 21:05:00|13850|13839|13849.7|13838.7|13852.5|13841.5|13846.7|13835.7|69
1625519400000|2021-07-05 21:10:00|13849.8|13838.8|13850|13839|13851.4|13840.4|13846.6|13835.6|97
1625519700000|2021-07-05 21:15:00|13849.6|13838.6|13851.4|13840.4|13851.7|13840.7|13848.6|13837.6|84
1625520000000|2021-07-05 21:20:00|13849|13838|13849|13838|13850.8|13839.8|13848.1|13837.1|67
1625520300000|2021-07-05 21:25:00|13848.5|13837.5|13848.6|13837.6|13851.2|13840.2|13848.5|13837.5|86
1625520600000|2021-07-05 21:30:00|13847.9|13836.9|13851.4|13840.4|13852.8|13841.8|13847.7|13836.7|89
1625520900000|2021-07-05 21:35:00|13851.5|13840.5|13851.7|13840.7|13852.1|13841.1|13850.8|13839.8|108
1625521200000|2021-07-05 21:40:00|13852.2|13841.2|13852|13841.1|13853.1|13842.6|13851.1|13840.1|68
1625521500000|2021-07-05 21:45:00|13853|13842.3|13850.7|13839.7|13853.9|13844.9|13846.3|13837.4|148
1625521800000|2021-07-05 21:50:00|13850.6|13839.6|13850.4|13839.4|13851.1|13840.1|13849.7|13838.7|70
1625522100000|2021-07-05 21:55:00|13850.1|13839.1|13850|13842|13854.6|13844.3|13848.4|13837.4|132
1625522400000|2021-07-05 22:00:00|13851.1|13842.5|13852.2|13849.4|13854.8|13849.9|13850|13841.4|402
1625522700000|2021-07-05 22:05:00|13852.6|13849.5|13854.2|13851.7|13856.3|13852.8|13851.7|13848.9|285
1625523000000|2021-07-05 22:10:00|13854.3|13851.8|13854.1|13852.6|13855.1|13853.3|13853.6|13851|162
1625523300000|2021-07-05 22:15:00|13854.2|13852.7|13854.4|13852.9|13855.8|13853.4|13854.1|13851.8|192
1625523600000|2021-07-05 22:20:00|13854.3|13852.8|13857.3|13855.8|13858.4|13856.2|13853.4|13850.9|215
1625523900000|2021-07-05 22:25:00|13857.6|13855.5|13856|13854.5|13860.6|13858.2|13855.4|13853.1|357
1625524200000|2021-07-05 22:30:00|13856.5|13854.4|13853.8|13852.3|13856.8|13854.7|13853.2|13850.9|231
1625524500000|2021-07-05 22:35:00|13853.7|13852.2|13857.5|13856|13857.9|13856.4|13853.4|13851.5|228
1625524800000|2021-07-05 22:40:00|13857.6|13856.1|13857.5|13856|13859.5|13857.6|13856.6|13854.8|199
1625525100000|2021-07-05 22:45:00|13857.4|13855.9|13858.3|13856.8|13860.3|13857.7|13857.4|13855.3|139
1625525400000|2021-07-05 22:50:00|13858.5|13857|13856.9|13855.4|13859|13857.1|13856.3|13854|244
1625525700000|2021-07-05 22:55:00|13857.3|13854.9|13857.8|13856.3|13859.6|13857.3|13856.6|13854.3|179
1625526000000|2021-07-05 23:00:00|13857.7|13856.2|13857.6|13856.1|13857.8|13856.4|13856.3|13854.8|201
1625526300000|2021-07-05 23:05:00|13857.5|13856|13856.6|13855.1|13857.7|13856.5|13855.8|13854.3|126
1625526600000|2021-07-05 23:10:00|13856.5|13855|13855.6|13854.1|13856.7|13855.4|13855.4|13853.9|88
1625526900000|2021-07-05 23:15:00|13855.5|13854|13857.8|13856.3|13858|13856.7|13855.2|13854|108
1625527200000|2021-07-05 23:20:00|13858.2|13856.7|13854.8|13853.3|13858.3|13857|13854.4|13853.2|198
1625527500000|2021-07-05 23:25:00|13854.7|13853.2|13854.7|13853.2|13855.9|13854.7|13853.9|13852.9|121
1625527800000|2021-07-05 23:30:00|13854.8|13853.3|13855|13854.1|13856.6|13855.1|13854.7|13853.2|112
1625528100000|2021-07-05 23:35:00|13854.9|13854|13855.5|13854|13855.7|13854.3|13854.8|13853.7|88
1625528400000|2021-07-05 23:40:00|13855.6|13854.1|13855.5|13854|13855.7|13854.4|13855|13853.9|60
1625528700000|2021-07-05 23:45:00|13855.6|13854.1|13857.8|13856.3|13858.3|13856.8|13855.2|13854|198
1625529000000|2021-07-05 23:50:00|13857.6|13856.1|13856|13854.5|13857.9|13856.7|13854.9|13853.7|186
1625529300000|2021-07-05 23:55:00|13855.8|13854.3|13853.9|13853|13856.3|13855.1|13853|13851.5|146
1625529600000|2021-07-06 00:00:00|13853.6|13852.1|13855|13853.5|13856.2|13855.1|13851.9|13850.8|341
1625529900000|2021-07-06 00:05:00|13854.5|13853.6|13856|13854.5|13856.5|13855.6|13852.8|13851.9|348
1625530200000|2021-07-06 00:10:00|13856.1|13855.2|13858.6|13857.1|13859.6|13858.6|13855.8|13854.4|199
1625530500000|2021-07-06 00:15:00|13858.3|13857.4|13857|13856.1|13859.7|13858.6|13856.9|13855.8|194
1625530800000|2021-07-06 00:20:00|13856.9|13856|13858.6|13857.1|13860.4|13859.4|13856.9|13856|181
1625531100000|2021-07-06 00:25:00|13858.7|13857.2|13855.5|13854|13858.8|13857.9|13855.4|13853.9|197
1625531400000|2021-07-06 00:30:00|13855.6|13854.1|13857.5|13856|13859.7|13858.2|13855.6|13854.1|235
1625531700000|2021-07-06 00:35:00|13856.5|13855|13858.5|13857|13859.8|13858.6|13856.3|13854.8|152
1625532000000|2021-07-06 00:40:00|13858.4|13856.9|13859.3|13857.8|13859.3|13857.8|13855.5|13854|212
1625532300000|2021-07-06 00:45:00|13859.2|13857.7|13860.6|13859.7|13861.1|13859.8|13858.3|13856.8|277
1625532600000|2021-07-06 00:50:00|13860.7|13859.8|13859.4|13857.9|13861.5|13860|13857.5|13856.1|357
1625532900000|2021-07-06 00:55:00|13858.9|13857.4|13858.3|13857.4|13861.1|13859.9|13858.3|13857.1|308
1625533200000|2021-07-06 01:00:00|13858.4|13857.5|13859.9|13858.4|13861.2|13860|13857.4|13856.2|413
1625533500000|2021-07-06 01:05:00|13859.8|13858.3|13859.3|13857.8|13861.1|13859.9|13857.4|13856.5|339
1625533800000|2021-07-06 01:10:00|13859.5|13858|13858|13856.5|13860.1|13858.9|13857.4|13856.2|280
1625534100000|2021-07-06 01:15:00|13857.9|13856.4|13859.7|13858.2|13860.9|13859.4|13857.2|13855.8|307
1625534400000|2021-07-06 01:20:00|13859.8|13858.3|13859.3|13858.4|13860.9|13859.6|13858.5|13857.3|238
1625534700000|2021-07-06 01:25:00|13859.2|13858.3|13859.2|13858.3|13860.7|13859.6|13858.4|13857.2|308
1625535000000|2021-07-06 01:30:00|13859.3|13858.4|13859.6|13858.1|13860.2|13859.3|13856.6|13855.7|462
1625535300000|2021-07-06 01:35:00|13859.7|13858.2|13866.6|13865.1|13871.4|13869.6|13859.4|13858.2|397
1625535600000|2021-07-06 01:40:00|13866.7|13865.2|13867.6|13866.1|13868.9|13867.4|13866.1|13864.6|296
1625535900000|2021-07-06 01:45:00|13867.7|13866.2|13871.6|13870.1|13871.6|13870.4|13867|13865.7|311
1625536200000|2021-07-06 01:50:00|13871.1|13870.2|13872.4|13870.9|13873.9|13872.7|13869|13868.1|410
1625536500000|2021-07-06 01:55:00|13872.3|13870.8|13873|13872.1|13874.6|13873.4|13872|13870.7|411
1625536800000|2021-07-06 02:00:00|13873.1|13872.2|13877.1|13876.2|13878.2|13876.7|13873|13871.7|409
1625537100000|2021-07-06 02:05:00|13877.2|13876.3|13876.4|13874.9|13878.1|13877.2|13875.3|13874.1|330
1625537400000|2021-07-06 02:10:00|13876.5|13875|13877|13876.1|13878.8|13877.6|13876.4|13874.9|299
1625537700000|2021-07-06 02:15:00|13877.2|13876.3|13876.7|13875.2|13879.4|13878.2|13874.4|13873.3|367
1625538000000|2021-07-06 02:20:00|13876.6|13875.1|13875.9|13875|13877.2|13876.3|13874.9|13873.7|335
1625538300000|2021-07-06 02:25:00|13876|13875.1|13874.1|13873.2|13877|13875.8|13874|13873.1|302
1625538600000|2021-07-06 02:30:00|13874|13873.1|13876.3|13875.4|13876.6|13875.4|13873.9|13872.8|319
1625538900000|2021-07-06 02:35:00|13876.2|13875.3|13876.2|13875.3|13877.3|13876|13874.1|13873.1|265
1625539200000|2021-07-06 02:40:00|13876.3|13875.4|13875.6|13874.7|13877.9|13876.8|13875.5|13874.4|344
1625539500000|2021-07-06 02:45:00|13875.7|13874.8|13877.6|13876.7|13878|13877|13875.5|13874.5|265
1625539800000|2021-07-06 02:50:00|13877.5|13876.6|13877.2|13876.3|13878.8|13877.6|13877.1|13876.1|294
1625540100000|2021-07-06 02:55:00|13877.3|13876.4|13881.6|13880.1|13882.1|13881|13877.2|13876.3|322
1625540400000|2021-07-06 03:00:00|13880.7|13879.8|13880.6|13879.7|13881.4|13880.2|13878.9|13877.9|346
1625540700000|2021-07-06 03:05:00|13880.4|13879.5|13880.4|13879.5|13880.9|13880|13879.3|13878.3|244
1625541000000|2021-07-06 03:10:00|13880.5|13879.6|13886.7|13885.8|13887.2|13886|13880.4|13879.5|351
1625541300000|2021-07-06 03:15:00|13886.6|13885.7|13885.6|13884.1|13887.1|13885.9|13885.2|13884.1|244
1625541600000|2021-07-06 03:20:00|13885.7|13884.2|13885.4|13884.5|13885.7|13884.8|13884.4|13883.3|179
1625541900000|2021-07-06 03:25:00|13885.3|13884.4|13886.3|13885.4|13887.3|13886.4|13885.3|13884.1|206
1625542200000|2021-07-06 03:30:00|13886.1|13885.2|13887.2|13886.3|13887.4|13886.5|13885.1|13884.1|230
1625542500000|2021-07-06 03:35:00|13887.3|13886.4|13887.3|13886.4|13887.4|13886.5|13886.1|13884.9|222
1625542800000|2021-07-06 03:40:00|13887.4|13886.5|13889|13888.1|13889.5|13888.4|13887.3|13886.4|238
1625543100000|2021-07-06 03:45:00|13889.1|13888.2|13888.6|13887.1|13889.5|13888.3|13886.9|13885.7|246
1625543400000|2021-07-06 03:50:00|13888.3|13887.4|13887.1|13886.2|13888.6|13887.4|13885|13884|289
1625543700000|2021-07-06 03:55:00|13887.2|13886.3|13884.6|13883.1|13887.4|13886.3|13884.1|13882.9|260
1625544000000|2021-07-06 04:00:00|13884.8|13883.3|13886.2|13885.3|13886.7|13885.5|13884|13882.8|271
1625544300000|2021-07-06 04:05:00|13886.1|13885.2|13885.4|13884.5|13886.4|13885.5|13884|13883.1|176
1625544600000|2021-07-06 04:10:00|13885.2|13884.3|13884.1|13883.2|13885.6|13884.7|13883.9|13883|174
1625544900000|2021-07-06 04:15:00|13884.3|13883.4|13883.5|13882|13884.8|13883.9|13882.9|13881.9|218
1625545200000|2021-07-06 04:20:00|13883.6|13882.1|13884.2|13883.3|13885.7|13884.3|13883|13881.5|227
1625545500000|2021-07-06 04:25:00|13884.1|13883.2|13884.4|13882.9|13884.8|13883.6|13883.1|13882.1|195
1625545800000|2021-07-06 04:30:00|13884|13882.5|13887.3|13885.8|13887.6|13886.2|13881.8|13880.3|590
1625546100000|2021-07-06 04:35:00|13886.7|13885.2|13876.9|13876|13886.9|13885.6|13876.8|13875.9|460
1625546400000|2021-07-06 04:40:00|13877|13876.1|13879.2|13877.7|13880.2|13879.1|13876.7|13875.8|501
1625546700000|2021-07-06 04:45:00|13879.1|13877.6|13878|13877.1|13880.5|13879.4|13877.7|13876.2|400
1625547000000|2021-07-06 04:50:00|13878.1|13877.2|13880.4|13879.5|13880.6|13879.5|13877.8|13876.7|260
1625547300000|2021-07-06 04:55:00|13881.1|13880.2|13881.3|13880.4|13881.7|13880.5|13878.9|13878|239
1625547600000|2021-07-06 05:00:00|13881.4|13879.8|13883.3|13882.4|13884.9|13883.6|13881.1|13879.7|462
1625547900000|2021-07-06 05:05:00|13883.2|13882.3|13887.7|13886.2|13887.8|13886.8|13882.4|13881.1|426
1625548200000|2021-07-06 05:10:00|13887.8|13886.3|13888.3|13887.4|13889.3|13888.4|13887.2|13886.1|230
1625548500000|2021-07-06 05:15:00|13888.2|13887.3|13887.3|13886.4|13888.9|13888|13887.1|13886|258
1625548800000|2021-07-06 05:20:00|13887.6|13886.7|13885.3|13884.4|13888.7|13887.7|13885.2|13884.3|307
1625549100000|2021-07-06 05:25:00|13885.6|13884.7|13884.8|13883.3|13886.4|13885.5|13883.3|13882.1|283
1625549400000|2021-07-06 05:30:00|13884.7|13883.2|13885.3|13884.4|13886|13884.6|13883.8|13882.8|406
1625549700000|2021-07-06 05:35:00|13885.2|13884.3|13885|13884.1|13885.3|13884.4|13882.9|13882|328
1625550000000|2021-07-06 05:40:00|13884.9|13884|13888.9|13887.4|13889.3|13888.4|13883.8|13882.9|366
1625550300000|2021-07-06 05:45:00|13888.5|13887.6|13889.6|13888.7|13890.2|13889.3|13888.4|13887.2|337
1625550600000|2021-07-06 05:50:00|13889.5|13888.6|13889.8|13888.9|13889.9|13889|13887.2|13886|318
1625550900000|2021-07-06 05:55:00|13889.7|13888.8|13890.7|13889.2|13891.3|13890.3|13887.8|13886.7|380
1625551200000|2021-07-06 06:00:00|13891|13889.8|13893.6|13892.1|13893.7|13892.4|13889.2|13887.9|632
1625551500000|2021-07-06 06:05:00|13893.4|13891.9|13896|13895.1|13896.6|13895.4|13891.8|13890.6|570
1625551800000|2021-07-06 06:10:00|13896.1|13895.2|13896.5|13895.6|13898.8|13897.7|13893.3|13892|579
1625552100000|2021-07-06 06:15:00|13896.6|13895.7|13897.5|13896.6|13898.4|13897.4|13895.1|13894|556
1625552400000|2021-07-06 06:20:00|13897.9|13896.4|13889.4|13888.5|13898.9|13897.7|13889.3|13888.2|543
1625552700000|2021-07-06 06:25:00|13889.6|13888.1|13895.4|13893.9|13895.9|13894.6|13889.2|13888.1|412
1625553000000|2021-07-06 06:30:00|13895.5|13894|13895.5|13894.6|13895.9|13895|13891|13890|423
1625553300000|2021-07-06 06:35:00|13895.6|13894.7|13890.3|13889.4|13895.8|13894.9|13885.3|13884.4|443
1625553600000|2021-07-06 06:40:00|13890.4|13889.5|13890.9|13890|13894.2|13893.3|13889.1|13888.1|422
1625553900000|2021-07-06 06:45:00|13891|13890.1|13888|13887.1|13891.4|13890.4|13887.5|13886.6|387
1625554200000|2021-07-06 06:50:00|13887.9|13887|13895.4|13894.5|13896.6|13895.7|13886.9|13886|424
1625554500000|2021-07-06 06:55:00|13895.3|13894.4|13896.2|13895.3|13897.5|13896.5|13891.7|13890.8|420
1625554800000|2021-07-06 07:00:00|13896.3|13895.4|13884.9|13884|13896.3|13895.4|13883.1|13882|752
1625555100000|2021-07-06 07:05:00|13885.1|13884.2|13885.3|13884.4|13887.7|13886.6|13882.1|13881.2|577
1625555400000|2021-07-06 07:10:00|13885.2|13884.3|13882.5|13881.6|13887.7|13886.8|13880.9|13879.9|578
1625555700000|2021-07-06 07:15:00|13882.4|13881.5|13883.5|13882.6|13887.3|13886.4|13881.4|13880.5|463
1625556000000|2021-07-06 07:20:00|13883.6|13882.7|13884.3|13883.4|13886.3|13885.4|13883.1|13882.1|544
1625556300000|2021-07-06 07:25:00|13884.5|13883.6|13886.5|13885.6|13888.1|13887.2|13884|13882.9|468
1625556600000|2021-07-06 07:30:00|13886.4|13885.5|13888.3|13887.4|13890.9|13890|13883.4|13882.5|569
1625556900000|2021-07-06 07:35:00|13888.9|13888|13884.8|13883.9|13889.9|13889|13884.8|13883.9|492
1625557200000|2021-07-06 07:40:00|13884.7|13883.8|13877.4|13876.5|13885.2|13884|13876.6|13875.7|675
1625557500000|2021-07-06 07:45:00|13877.5|13876.6|13879.7|13878.8|13882.1|13881.2|13877.5|13876.6|639
1625557800000|2021-07-06 07:50:00|13879.6|13878.7|13877.3|13876.4|13883.1|13882.2|13876.9|13876|516
1625558100000|2021-07-06 07:55:00|13877|13876.1|13871.1|13870.2|13877.5|13876.6|13868.8|13867.9|633
1625558400000|2021-07-06 08:00:00|13870.6|13869.7|13871.2|13870.3|13874.2|13873.3|13865.4|13864.5|673
1625558700000|2021-07-06 08:05:00|13870.5|13869.6|13866.5|13865.6|13873.7|13872.8|13864|13863|669
1625559000000|2021-07-06 08:10:00|13866.6|13865.7|13864.6|13863.7|13868.6|13867.7|13864|13863.1|619
1625559300000|2021-07-06 08:15:00|13864.7|13863.8|13860.2|13859.3|13865.3|13864.4|13855.9|13854.4|678
1625559600000|2021-07-06 08:20:00|13860.3|13859.4|13857|13856.1|13863|13862.1|13854.7|13853.8|671
1625559900000|2021-07-06 08:25:00|13856.8|13855.9|13855.8|13854.3|13857.7|13856.8|13852|13850.9|559
1625560200000|2021-07-06 08:30:00|13855.6|13854.1|13857.6|13856.7|13857.8|13856.9|13851.2|13850.2|605
1625560500000|2021-07-06 08:35:00|13857.5|13856.6|13855.3|13853.8|13858.5|13857.6|13852|13850.7|721
1625560800000|2021-07-06 08:40:00|13855.2|13853.7|13857.4|13856.5|13860.6|13859.7|13855|13853.5|595
1625561100000|2021-07-06 08:45:00|13857|13856.1|13859.3|13858.4|13860|13859.1|13855.2|13854.3|541
1625561400000|2021-07-06 08:50:00|13858.6|13857.7|13857.6|13856.7|13860.1|13859.2|13855.9|13854.8|486
1625561700000|2021-07-06 08:55:00|13857.8|13856.9|13857|13855.5|13861.1|13860|13855.5|13854.6|510
1625562000000|2021-07-06 09:00:00|13856.9|13856|13855.5|13854.6|13858.9|13858|13852.1|13851.2|605
1625562300000|2021-07-06 09:05:00|13855.7|13854.8|13853.4|13852.5|13858.5|13857.5|13852.9|13852|541
1625562600000|2021-07-06 09:10:00|13853.5|13852.6|13852.1|13850.6|13855.5|13854.6|13851.2|13850.3|537
1625562900000|2021-07-06 09:15:00|13851.8|13850.9|13845.6|13844.7|13852.7|13851.7|13842.1|13840.8|734
1625563200000|2021-07-06 09:20:00|13845.5|13844.6|13842.2|13841.3|13846|13845.1|13841.2|13840.3|563
1625563500000|2021-07-06 09:25:00|13842.3|13841.4|13845.4|13844.5|13846.5|13845.6|13841|13840.1|624
1625563800000|2021-07-06 09:30:00|13845.5|13844.6|13838.7|13837.8|13845.5|13844.6|13837.8|13836.9|522
1625564100000|2021-07-06 09:35:00|13838.9|13837.4|13841.3|13840.4|13841.8|13840.9|13835|13834.1|748
1625564400000|2021-07-06 09:40:00|13841.4|13840.5|13844.1|13843.2|13845.5|13844.2|13840.5|13839.6|494
1625564700000|2021-07-06 09:45:00|13844.4|13843.5|13845.5|13844|13847.8|13846.9|13843.8|13842.9|707
1625565000000|2021-07-06 09:50:00|13845.3|13843.8|13843.1|13842.2|13848.2|13847.3|13843|13842.1|653
1625565300000|2021-07-06 09:55:00|13843|13842.1|13846.4|13845.5|13846.4|13845.5|13839|13838.1|591
1625565600000|2021-07-06 10:00:00|13846.2|13845.3|13848.3|13847.4|13849.5|13848.6|13844.4|13843.5|693
1625565900000|2021-07-06 10:05:00|13848.4|13847.5|13848.4|13847.5|13850.4|13849.5|13845.2|13844.3|589
1625566200000|2021-07-06 10:10:00|13848.5|13847.6|13847.8|13846.9|13850.5|13849.3|13846.5|13845.6|584
1625566500000|2021-07-06 10:15:00|13847.7|13846.8|13847.1|13846.2|13850.4|13849.4|13846|13845.1|672
1625566800000|2021-07-06 10:20:00|13847.2|13846.3|13848.4|13847.5|13849.9|13849|13845|13844.1|581
1625567100000|2021-07-06 10:25:00|13848.3|13847.4|13847.1|13846.2|13849.5|13848.4|13846.5|13845.4|581
1625567400000|2021-07-06 10:30:00|13847.2|13846.3|13843.2|13842.3|13847.5|13846.3|13842.5|13841.5|634
1625567700000|2021-07-06 10:35:00|13843.3|13842.4|13843.1|13842.2|13846.2|13845.3|13842.5|13841.6|582
1625568000000|2021-07-06 10:40:00|13843.2|13842.3|13847.1|13845.6|13847.2|13846|13841.8|13840.9|618
1625568300000|2021-07-06 10:45:00|13847.2|13846.2|13850.5|13849.6|13851|13850.1|13846.3|13845.4|470
1625568600000|2021-07-06 10:50:00|13850.9|13849.4|13849.4|13848.5|13852.5|13851|13849.3|13848.4|422
1625568900000|2021-07-06 10:55:00|13849.3|13848.4|13848.1|13847.2|13850.1|13849.2|13846.9|13846|517
1625569200000|2021-07-06 11:00:00|13848.2|13847.3|13850.2|13849.3|13851.3|13850.4|13848|13847.1|565
1625569500000|2021-07-06 11:05:00|13850.3|13849.4|13850.5|13849.6|13852.3|13851.4|13849|13848.1|496
1625569800000|2021-07-06 11:10:00|13850.4|13849.5|13852.4|13851.5|13852.7|13851.8|13850|13849.1|432
1625570100000|2021-07-06 11:15:00|13852.3|13851.4|13854.7|13853.8|13855.8|13854.8|13851.9|13851|452
1625570400000|2021-07-06 11:20:00|13854.6|13853.7|13854.4|13853.5|13855.9|13855|13852.3|13851.4|439
1625570700000|2021-07-06 11:25:00|13854.6|13853.7|13858.1|13857.2|13858.4|13857.5|13854.6|13853.7|621
1625571000000|2021-07-06 11:30:00|13857.6|13856.7|13856.8|13855.9|13858.1|13857.2|13854.3|13853.4|490
1625571300000|2021-07-06 11:35:00|13856.7|13855.8|13854.2|13853.3|13858|13857.1|13853.1|13852|489
1625571600000|2021-07-06 11:40:00|13854.4|13853.5|13852.3|13851.4|13857.2|13856.3|13851.9|13850.7|574
1625571900000|2021-07-06 11:45:00|13852.1|13851.2|13854.9|13854|13855|13854.1|13850.8|13849.9|715
1625572200000|2021-07-06 11:50:00|13854.8|13853.9|13851.5|13850.6|13854.9|13854|13850.3|13849.4|561
1625572500000|2021-07-06 11:55:00|13851.6|13850.7|13855.5|13854.6|13856|13855.1|13847.9|13847|637
1625572800000|2021-07-06 12:00:00|13855.4|13854.5|13858.3|13857.4|13862|13861.1|13854.7|13853.8|671
1625573100000|2021-07-06 12:05:00|13858.2|13857.3|13855.3|13854.4|13859.1|13858.2|13854|13853.1|645
1625573400000|2021-07-06 12:10:00|13855.2|13854.3|13854.1|13853.2|13856.7|13855.8|13853.3|13852.4|535
1625573700000|2021-07-06 12:15:00|13854|13853.1|13856.7|13855.8|13856.7|13855.8|13851.9|13851|549
1625574000000|2021-07-06 12:20:00|13855.9|13855|13867.2|13866.3|13867.4|13866.5|13854.5|13853.6|808
1625574300000|2021-07-06 12:25:00|13867.3|13866.4|13868|13867.1|13872.1|13871.2|13865|13864.1|817
1625574600000|2021-07-06 12:30:00|13868.1|13867.2|13873|13872.1|13875.7|13874.8|13866.6|13865.7|882
1625574900000|2021-07-06 12:35:00|13873.1|13872.2|13869|13868.1|13874.8|13873.9|13868.5|13867.6|765
1625575200000|2021-07-06 12:40:00|13868.6|13867.7|13874.4|13873.5|13874.8|13873.9|13868.6|13867.7|850
1625575500000|2021-07-06 12:45:00|13874.5|13873.6|13868.8|13867.9|13874.6|13873.7|13866.8|13865.9|722
1625575800000|2021-07-06 12:50:00|13868.7|13867.8|13863.5|13862.6|13869.6|13868.7|13862.2|13861.3|762
1625576100000|2021-07-06 12:55:00|13863.6|13862.7|13861.4|13860.5|13864.4|13863.5|13857.7|13856.8|817
1625576400000|2021-07-06 13:00:00|13861.2|13860.3|13855.2|13854.3|13864.3|13863.4|13854.5|13853.6|906
1625576700000|2021-07-06 13:05:00|13855.3|13854.4|13846.2|13845.3|13855.3|13854.4|13844.5|13843.5|982
1625577000000|2021-07-06 13:10:00|13846.3|13845.4|13840.2|13839.3|13846.3|13845.4|13839.8|13838.9|913
1625577300000|2021-07-06 13:15:00|13840.1|13839.2|13841.3|13840.4|13846|13844.5|13838.6|13837.7|960
1625577600000|2021-07-06 13:20:00|13841.2|13840.3|13839.3|13837.8|13845|13844|13839.2|13837.8|747
1625577900000|2021-07-06 13:25:00|13839.5|13838|13843.2|13842.3|13845|13844|13839.2|13838|521
1625578200000|2021-07-06 13:30:00|13843.3|13842.4|13831|13830.1|13844.6|13843.7|13830.4|13829.5|889
1625578500000|2021-07-06 13:35:00|13831.1|13830.2|13832.2|13831.3|13834.8|13833.7|13828.8|13827.9|964
1625578800000|2021-07-06 13:40:00|13832.3|13831.4|13829.6|13828.1|13833.7|13832.8|13828|13826.8|1004
1625579100000|2021-07-06 13:45:00|13829.5|13828|13831.6|13830.7|13835.7|13834.8|13828.9|13827.4|1019
1625579400000|2021-07-06 13:50:00|13831.5|13830.6|13837|13836.1|13837.2|13836.3|13828.5|13827.4|953
1625579700000|2021-07-06 13:55:00|13837.1|13836.2|13842.1|13833.4|13844.4|13839.5|13834|13831.3|1015
1625580000000|2021-07-06 14:00:00|13841.2|13834.6|13827.4|13826.5|13843.1|13838|13826.4|13825.5|1281
1625580300000|2021-07-06 14:05:00|13827.5|13826.6|13832.8|13831.9|13833.3|13832.4|13823.2|13822|1338
1625580600000|2021-07-06 14:10:00|13832.7|13831.8|13830.9|13830|13833.9|13833|13827|13826.1|1103
1625580900000|2021-07-06 14:15:00|13830.8|13829.9|13814.3|13813.4|13830.8|13829.9|13814|13812.8|1343
1625581200000|2021-07-06 14:20:00|13814.4|13813.5|13813.7|13812.8|13820.3|13819.1|13812.9|13812|1279
1625581500000|2021-07-06 14:25:00|13813.8|13812.9|13811.1|13809.6|13814.4|13813.5|13808.3|13807.1|1237
1625581800000|2021-07-06 14:30:00|13810.6|13809.7|13804.6|13803.7|13813.9|13812.7|13803|13802|1243
1625582100000|2021-07-06 14:35:00|13804.8|13803.9|13816|13815.1|13818.1|13817|13799.4|13798.1|1450
1625582400000|2021-07-06 14:40:00|13815.7|13814.8|13816.1|13815.2|13819.3|13818.1|13811|13810|1275
1625582700000|2021-07-06 14:45:00|13816|13815.1|13808.5|13807|13818.2|13817|13806.9|13805.9|1115
1625583000000|2021-07-06 14:50:00|13808.6|13807.1|13804.6|13803.1|13812.4|13811.1|13803.5|13802.3|1204
1625583300000|2021-07-06 14:55:00|13804.4|13802.9|13809.6|13808.7|13812.4|13811.5|13797.5|13796.6|1598
1625583600000|2021-07-06 15:00:00|13809.4|13808.5|13804|13803.1|13814.3|13813.2|13802.4|13801.3|1424
1625583900000|2021-07-06 15:05:00|13804.1|13803.2|13804.1|13803.2|13806.6|13805.2|13799|13797.5|1128
1625584200000|2021-07-06 15:10:00|13804|13803.1|13792.2|13791.3|13804.9|13804|13791.3|13790.1|1132
1625584500000|2021-07-06 15:15:00|13792|13791.1|13792.6|13791.7|13794.1|13792.9|13788.9|13787.4|1099
1625584800000|2021-07-06 15:20:00|13792.5|13791.6|13791.4|13790.5|13793.3|13792|13789.5|13788.6|822
1625585100000|2021-07-06 15:25:00|13791.5|13790.6|13796.2|13795.3|13798.7|13797.6|13788.3|13787.3|1205
1625585400000|2021-07-06 15:30:00|13796.1|13795.2|13802.7|13801.8|13804.9|13803.8|13796.1|13795.1|1019
1625585700000|2021-07-06 15:35:00|13802.8|13801.9|13807.1|13805.6|13807.1|13806.1|13801.5|13800.2|756
1625586000000|2021-07-06 15:40:00|13807.2|13805.7|13801.6|13800.7|13809.8|13808.8|13800.4|13799.1|861
1625586300000|2021-07-06 15:45:00|13801.7|13800.8|13797.9|13797|13802.6|13801.4|13793|13792.1|1127
1625586600000|2021-07-06 15:50:00|13797.8|13796.9|13791.9|13790.4|13798|13796.9|13789.1|13788|1007
1625586900000|2021-07-06 15:55:00|13791.8|13790.9|13793.5|13792.6|13796.2|13795|13791.2|13790.1|816
1625587200000|2021-07-06 16:00:00|13793.4|13792.5|13793.6|13792.7|13794.7|13793.5|13789.3|13788.4|856
1625587500000|2021-07-06 16:05:00|13793.7|13792.8|13785.9|13784.4|13796.7|13795.4|13785.7|13784.4|1054
1625587800000|2021-07-06 16:10:00|13786|13784.5|13782.4|13781.5|13786|13784.7|13780.9|13779.7|1140
1625588100000|2021-07-06 16:15:00|13782.5|13781.6|13780.5|13779.6|13783.9|13782.6|13780.4|13779|757
1625588400000|2021-07-06 16:20:00|13780.7|13779.8|13779.7|13778.2|13782|13780.8|13775.8|13774.4|962
1625588700000|2021-07-06 16:25:00|13779.6|13778.1|13783.2|13781.7|13783.3|13781.9|13775.4|13774.5|754
1625589000000|2021-07-06 16:30:00|13782.9|13782|13776.1|13775.2|13783.4|13782.2|13775.1|13774.2|971
1625589300000|2021-07-06 16:35:00|13776|13775.1|13778.6|13777.7|13779.2|13778.1|13773.5|13772.5|958
1625589600000|2021-07-06 16:40:00|13778.7|13777.8|13779.7|13778.8|13781.2|13780|13775.8|13774.9|852
1625589900000|2021-07-06 16:45:00|13780.1|13778.6|13782.3|13781.4|13782.7|13781.7|13778.9|13778|749
1625590200000|2021-07-06 16:50:00|13782.2|13781.3|13779.4|13778.5|13783.3|13782.4|13778.7|13777.8|583
1625590500000|2021-07-06 16:55:00|13779.3|13778.4|13779.7|13778.8|13780.3|13779.4|13774.5|13773.6|683
1625590800000|2021-07-06 17:00:00|13779.9|13779|13780.5|13779.6|13782|13781.1|13778|13777.1|545
1625591100000|2021-07-06 17:05:00|13780.6|13779.7|13785.9|13785|13786.9|13786|13780.6|13779.7|638
1625591400000|2021-07-06 17:10:00|13785.8|13784.9|13783.6|13782.1|13787.2|13786.3|13783.1|13782|536
1625591700000|2021-07-06 17:15:00|13783.4|13782.5|13786.7|13785.8|13787.1|13786.2|13783|13782.1|522
1625592000000|2021-07-06 17:20:00|13786.8|13785.9|13784.6|13783.7|13787.7|13786.8|13783.8|13782.9|644
1625592300000|2021-07-06 17:25:00|13784.7|13783.8|13790.3|13789.4|13790.8|13789.9|13784.5|13783.6|686
1625592600000|2021-07-06 17:30:00|13790.4|13789.5|13788.6|13787.7|13790.4|13789.5|13787.2|13786|547
1625592900000|2021-07-06 17:35:00|13788.7|13787.8|13789.3|13788.4|13791.1|13790|13786.1|13785.2|562
1625593200000|2021-07-06 17:40:00|13789.2|13788.3|13795.6|13794.7|13795.8|13794.9|13789.2|13788|518
1625593500000|2021-07-06 17:45:00|13795.7|13794.8|13794.7|13793.8|13796.8|13795.9|13793.5|13792.6|583
1625593800000|2021-07-06 17:50:00|13794.8|13793.9|13796.8|13795.9|13798.9|13798|13794.4|13793.5|567
1625594100000|2021-07-06 17:55:00|13796.7|13795.8|13797.5|13796.6|13798.2|13797.3|13796.3|13795.4|459
1625594400000|2021-07-06 18:00:00|13797.4|13796.5|13799.5|13798.6|13800.7|13799.8|13797.4|13796.5|425
1625594700000|2021-07-06 18:05:00|13799.4|13798.5|13798.7|13797.8|13799.9|13799|13797|13796.1|368
1625595000000|2021-07-06 18:10:00|13798.8|13797.9|13795.7|13794.8|13799.7|13798.8|13795.5|13794.6|458
1625595300000|2021-07-06 18:15:00|13795.6|13794.7|13796.7|13795.8|13797.1|13796.2|13794.6|13793.7|426
1625595600000|2021-07-06 18:20:00|13796.8|13795.9|13797.7|13796.8|13798.5|13797.4|13796.7|13795.8|453
1625595900000|2021-07-06 18:25:00|13797.8|13796.9|13800.5|13799.6|13800.6|13799.7|13797.6|13796.7|347
1625596200000|2021-07-06 18:30:00|13800.7|13799.8|13806.6|13805.7|13807.9|13807|13800.7|13799.8|449
1625596500000|2021-07-06 18:35:00|13807.2|13806.3|13804.4|13803.5|13808.7|13807.8|13804.2|13803.3|303
1625596800000|2021-07-06 18:40:00|13804.5|13803.6|13803.6|13802.7|13805|13803.9|13802.7|13801.8|277
1625597100000|2021-07-06 18:45:00|13803.5|13802.6|13803.5|13802.6|13803.7|13802.8|13801.4|13800.5|356
1625597400000|2021-07-06 18:50:00|13803.7|13802.8|13801.8|13800.9|13805.8|13804.9|13801.7|13800.8|404
1625597700000|2021-07-06 18:55:00|13801.9|13801|13800.7|13799.8|13804.1|13803.2|13799.9|13799|361
1625598000000|2021-07-06 19:00:00|13800.9|13800|13800.3|13799.4|13801.7|13800.8|13799.4|13798.2|297
1625598300000|2021-07-06 19:05:00|13800.1|13799.2|13801.6|13800.7|13801.8|13800.9|13799.4|13798.3|146
1625598600000|2021-07-06 19:10:00|13801.7|13800.8|13800.7|13799.8|13803|13801.9|13800.3|13799|223
1625598900000|2021-07-06 19:15:00|13800.8|13799.9|13800.5|13799.6|13801.5|13800.2|13800.2|13799|238
1625599200000|2021-07-06 19:20:00|13800.6|13799.7|13798.8|13797.9|13800.6|13799.7|13798.4|13797.2|249
1625599500000|2021-07-06 19:25:00|13798.9|13798|13801.6|13800.7|13801.9|13801|13798.9|13798|272
1625599800000|2021-07-06 19:30:00|13801.5|13800.6|13800.7|13799.8|13802.4|13801.2|13800.2|13799.1|367
1625600100000|2021-07-06 19:35:00|13801|13799.5|13801.6|13800.7|13803.7|13802.5|13799.1|13797.9|420
1625600400000|2021-07-06 19:40:00|13801.9|13800.4|13803.2|13802.3|13804.1|13802.8|13801.4|13800.2|307
1625600700000|2021-07-06 19:45:00|13803.1|13802.2|13804.4|13803.5|13805.5|13804|13803.1|13802|476
1625601000000|2021-07-06 19:50:00|13804.6|13803.1|13802.9|13801.4|13806|13804.6|13801.4|13800.5|437
1625601300000|2021-07-06 19:55:00|13802.8|13801.3|13799.8|13798.9|13805.2|13803.8|13799.6|13798.5|767
1625601600000|2021-07-06 20:00:00|13800.3|13798.8|13802.6|13801.7|13805|13803.7|13799.7|13798.8|438
1625601900000|2021-07-06 20:05:00|13803.2|13801.6|13801.2|13799.7|13804|13802.6|13800.4|13799.5|348
1625602200000|2021-07-06 20:10:00|13801.1|13799.6|13799.5|13798.6|13801.7|13800.3|13799.4|13798.5|174
1625602500000|2021-07-06 20:15:00|13799.6|13798.7|13799.9|13798.4|13800.5|13799.1|13799.2|13798.2|107
1625602800000|2021-07-06 20:20:00|13800|13798.5|13801.8|13800.9|13801.9|13801|13799.6|13798.5|170
1625603100000|2021-07-06 20:25:00|13801.7|13800.8|13803.9|13803|13804.4|13803.2|13801.5|13800.6|167
1625603400000|2021-07-06 20:30:00|13803.8|13802.9|13803.6|13802.7|13804|13802.9|13802.5|13801.6|152
1625603700000|2021-07-06 20:35:00|13803.5|13802.6|13802.6|13801.7|13803.9|13803|13802.4|13801.2|161
1625604000000|2021-07-06 20:40:00|13802.5|13801.6|13802.8|13801.3|13803.2|13802.1|13802.4|13801.2|99
1625604300000|2021-07-06 20:45:00|13802.9|13801.4|13802.9|13801.4|13803.3|13801.8|13802.3|13801.1|158
1625604600000|2021-07-06 20:50:00|13802.8|13801.3|13801.1|13799.6|13803.5|13802|13800.4|13798.7|488
1625604900000|2021-07-06 20:55:00|13801|13799.5|13805.3|13794.8|13809.1|13800.7|13800.1|13793.4|716
1625605200000|2021-07-06 21:00:00|13806.8|13795.8|13807.8|13796.8|13809.5|13798.5|13806|13795|47
1625605500000|2021-07-06 21:05:00|13809.6|13798.6|13808.6|13797.6|13811.3|13800.3|13807.1|13796.1|224
1625605800000|2021-07-06 21:10:00|13808.7|13797.7|13808.4|13797.4|13811.1|13800.1|13807.9|13796.9|146
1625606100000|2021-07-06 21:15:00|13808.5|13797.5|13803.4|13792.4|13809.1|13798.1|13802.2|13791.2|122
1625606400000|2021-07-06 21:20:00|13803.3|13792.3|13801.8|13790.8|13804.5|13793.5|13800.1|13789.1|123
1625606700000|2021-07-06 21:25:00|13801.6|13790.6|13808.6|13797.6|13811.5|13800.5|13800.8|13789.8|219
1625607000000|2021-07-06 21:30:00|13809.2|13798.2|13808.6|13797.6|13810.7|13799.7|13808.1|13797.1|139
1625607300000|2021-07-06 21:35:00|13808.7|13797.7|13809|13798|13809.8|13801.1|13806.7|13797.2|123
1625607600000|2021-07-06 21:40:00|13809.1|13798.1|13808.8|13797.8|13812.5|13801.5|13806.7|13795.7|524
1625607900000|2021-07-06 21:45:00|13808.1|13797.1|13810.8|13800.3|13813|13802.6|13802|13794.4|1106
1625608200000|2021-07-06 21:50:00|13811|13800.4|13809|13798|13812.1|13802.4|13799.8|13791.8|1115
1625608500000|2021-07-06 21:55:00|13808.9|13797.9|13807|13796|13811.3|13801.8|13802.5|13791.5|314
1625608800000|2021-07-06 22:00:00|13806.8|13795.8|13805|13801.2|13807.4|13802.4|13802.2|13791.2|585
1625609100000|2021-07-06 22:05:00|13805.3|13801.1|13803.2|13800.7|13806.9|13802.2|13802.2|13800.1|263
1625609400000|2021-07-06 22:10:00|13803.3|13800.8|13802.5|13801|13803.9|13801.3|13802.3|13800.5|140
1625609700000|2021-07-06 22:15:00|13802.7|13800|13799.8|13798.3|13804.2|13801.1|13799.7|13797.9|260
1625610000000|2021-07-06 22:20:00|13799.9|13798.4|13802.7|13799.9|13802.7|13800.2|13799.7|13798|245
1625610300000|2021-07-06 22:25:00|13804|13799.6|13801.9|13799.2|13804|13800.7|13801|13799|271
1625610600000|2021-07-06 22:30:00|13801.8|13799.3|13800.1|13797.5|13802.1|13799.3|13798.3|13796.4|279
1625610900000|2021-07-06 22:35:00|13800|13797.6|13800.5|13797.2|13801.7|13799.4|13798.7|13796.4|310
1625611200000|2021-07-06 22:40:00|13800.3|13797.4|13800.7|13799.2|13802.1|13799.4|13799.4|13797.2|270
1625611500000|2021-07-06 22:45:00|13800.5|13799|13801.3|13799.8|13803.2|13801.2|13799.6|13797.7|231
1625611800000|2021-07-06 22:50:00|13801.1|13799.6|13801.6|13800.1|13803.9|13800.9|13801.1|13798.9|203
1625612100000|2021-07-06 22:55:00|13802|13799.9|13801.5|13800|13802.5|13800.2|13799.4|13797.5|182
1625612400000|2021-07-06 23:00:00|13801|13799.5|13802.7|13801.2|13803|13801.5|13800.7|13799.2|166
1625612700000|2021-07-06 23:05:00|13802.6|13801.1|13801.9|13800.4|13802.8|13801.3|13801.2|13799.8|165
1625613000000|2021-07-06 23:10:00|13802|13800.5|13801.5|13800|13802|13800.5|13800.3|13798.8|188
1625613300000|2021-07-06 23:15:00|13801.7|13800.2|13801.8|13800.3|13801.8|13800.3|13799.9|13798.4|175
1625613600000|2021-07-06 23:20:00|13801.6|13800.1|13802.8|13801.3|13803.1|13801.7|13801.3|13799.9|217
1625613900000|2021-07-06 23:25:00|13802.9|13801.4|13802.7|13801.2|13803|13801.5|13802.3|13801|99
1625614200000|2021-07-06 23:30:00|13802.8|13801.3|13801.7|13800.8|13803.1|13801.8|13800.5|13799.3|158
1625614500000|2021-07-06 23:35:00|13801.9|13800.4|13803.9|13802.4|13804.1|13802.6|13801.6|13800.4|164
1625614800000|2021-07-06 23:40:00|13804|13802.5|13805|13803.5|13805.2|13804.1|13803.6|13802.1|183
1625615100000|2021-07-06 23:45:00|13804.9|13803.4|13805.1|13803.6|13805.3|13803.8|13802.5|13801.1|216
1625615400000|2021-07-06 23:50:00|13805.2|13803.7|13804.2|13802.7|13805.2|13803.7|13803.4|13801.9|135
1625615700000|2021-07-06 23:55:00|13804|13802.5|13804.9|13803.4|13805.3|13803.8|13803.6|13802.2|228
1625616000000|2021-07-07 00:00:00|13804.5|13803.6|13802.5|13801|13806|13804.6|13797.8|13796.9|469
1625616300000|2021-07-07 00:05:00|13802.6|13801.1|13801.8|13800.3|13803.7|13802.4|13799.4|13798.3|373
1625616600000|2021-07-07 00:10:00|13801.7|13800.2|13799.5|13798|13802|13800.9|13799|13797.5|454
1625616900000|2021-07-07 00:15:00|13799.4|13797.9|13792.6|13791.1|13800.1|13799.1|13790.5|13789|648
1625617200000|2021-07-07 00:20:00|13792.7|13791.2|13795.7|13794.2|13797.7|13796.4|13791.6|13790.6|498
1625617500000|2021-07-07 00:25:00|13795.6|13794.1|13799.3|13797.8|13799.7|13798.2|13795.5|13794|406
1625617800000|2021-07-07 00:30:00|13799.5|13798|13798.6|13797.1|13800.1|13798.9|13797.1|13795.9|570
1625618100000|2021-07-07 00:35:00|13798.7|13797.2|13801.7|13800.8|13802.5|13801|13798.3|13797|535
1625618400000|2021-07-07 00:40:00|13801.8|13800.9|13801.6|13800.1|13802.9|13801.7|13799.5|13798.5|537
1625618700000|2021-07-07 00:45:00|13801.5|13800|13797.3|13795.8|13803|13801.6|13797|13795.7|488
1625619000000|2021-07-07 00:50:00|13797|13796.1|13797.7|13796.2|13799.8|13798.9|13795.6|13794.7|632
1625619300000|2021-07-07 00:55:00|13797.9|13796.4|13797.5|13796.6|13800.4|13799.4|13797.1|13796.1|661
1625619600000|2021-07-07 01:00:00|13797.6|13796.7|13796.4|13795.5|13800.8|13799.9|13796.3|13795.2|707
1625619900000|2021-07-07 01:05:00|13796.3|13795.4|13797.8|13796.3|13798.8|13797.4|13795.1|13794|558
1625620200000|2021-07-07 01:10:00|13797.7|13796.2|13799.5|13798|13799.9|13798.9|13797.1|13795.6|438
1625620500000|2021-07-07 01:15:00|13799.6|13798.1|13801.4|13800.5|13802.6|13801.4|13797.5|13796.4|668
1625620800000|2021-07-07 01:20:00|13801.3|13800.4|13803.7|13802.2|13804.6|13803.3|13799|13798.1|530
1625621100000|2021-07-07 01:25:00|13803.8|13802.3|13804.3|13803.4|13804.7|13803.7|13801|13799.9|591
1625621400000|2021-07-07 01:30:00|13804.2|13803.3|13802.3|13801.4|13805.2|13804.3|13802|13801|567
1625621700000|2021-07-07 01:35:00|13802.1|13801.2|13801.8|13800.9|13803.2|13802.3|13799.8|13798.9|449
1625622000000|2021-07-07 01:40:00|13801.9|13801|13803.4|13802.5|13804.9|13804|13801.9|13801|541
1625622300000|2021-07-07 01:45:00|13803.3|13802.4|13804.1|13803.2|13805.7|13804.7|13802.3|13801.4|387
1625622600000|2021-07-07 01:50:00|13804|13803.1|13804.9|13804|13805.6|13804.6|13803.9|13803|467
1625622900000|2021-07-07 01:55:00|13805.4|13804.5|13805.3|13804.4|13806.5|13805.6|13803.1|13802.2|507
1625623200000|2021-07-07 02:00:00|13805.4|13804.5|13805.1|13804.2|13806.6|13805.7|13804.2|13803.1|501
1625623500000|2021-07-07 02:05:00|13805|13804.1|13805.3|13804.4|13806.5|13805.6|13804.5|13803.6|449
1625623800000|2021-07-07 02:10:00|13805.5|13804.6|13801.7|13800.2|13805.7|13804.8|13801.1|13800.1|445
1625624100000|2021-07-07 02:15:00|13801.8|13800.3|13801.1|13800.2|13803.1|13802.2|13800.8|13799.9|430
1625624400000|2021-07-07 02:20:00|13801.2|13800.3|13799.9|13799|13801.5|13800.6|13799|13798.1|318
1625624700000|2021-07-07 02:25:00|13800|13799.1|13800.6|13799.1|13800.7|13799.4|13798.6|13797.7|313
1625625000000|2021-07-07 02:30:00|13800.5|13799|13799|13798.1|13801.4|13800.3|13798.9|13797.9|256
1625625300000|2021-07-07 02:35:00|13799.1|13798.2|13797.2|13796.3|13799.5|13798.6|13797|13796.1|233
1625625600000|2021-07-07 02:40:00|13797.3|13796.4|13796.2|13795.3|13798.7|13797.4|13795.8|13794.9|360
1625625900000|2021-07-07 02:45:00|13796.4|13795.5|13797.6|13796.7|13798|13796.9|13795.8|13794.9|343
1625626200000|2021-07-07 02:50:00|13797.5|13796.6|13795.4|13794.5|13798.6|13797.2|13795.3|13794.4|443
1625626500000|2021-07-07 02:55:00|13795.8|13794.9|13795.4|13794.5|13797|13795.7|13795.3|13794.1|407
1625626800000|2021-07-07 03:00:00|13795.5|13794.6|13794.9|13794|13795.6|13794.7|13793.8|13792.9|417
1625627100000|2021-07-07 03:05:00|13795|13794.1|13794.2|13793.3|13796|13794.7|13792.9|13791.8|329
1625627400000|2021-07-07 03:10:00|13794.3|13793.4|13796.4|13794.9|13796.5|13795.4|13792.9|13791.9|236
1625627700000|2021-07-07 03:15:00|13796.3|13795.4|13794.2|13793.3|13796.8|13795.7|13793.9|13792.8|325
1625628000000|2021-07-07 03:20:00|13794.3|13793.4|13796.2|13795.3|13797.3|13796.4|13793.8|13792.9|282
1625628300000|2021-07-07 03:25:00|13796.1|13795.2|13799.4|13797.9|13800.8|13799.7|13796|13795.1|455
1625628600000|2021-07-07 03:30:00|13799.5|13798|13797.1|13796.2|13799.5|13798.2|13796.9|13795.8|321
1625628900000|2021-07-07 03:35:00|13797|13796.1|13797.4|13796.5|13798.9|13797.8|13796.8|13795.9|298
1625629200000|2021-07-07 03:40:00|13797.3|13796.4|13798.2|13797.3|13798.8|13797.7|13796.9|13796|256
1625629500000|2021-07-07 03:45:00|13798.1|13797.2|13798.9|13797.4|13799|13797.7|13797.8|13796.4|295
1625629800000|2021-07-07 03:50:00|13798.8|13797.3|13801.5|13800.6|13802.1|13800.9|13798.5|13797.3|254
1625630100000|2021-07-07 03:55:00|13801.6|13800.7|13801.5|13800.6|13802.1|13801|13801.2|13800|234
1625630400000|2021-07-07 04:00:00|13801.6|13800.7|13802.8|13801.3|13803.1|13801.8|13801|13800|193
1625630700000|2021-07-07 04:05:00|13802.7|13801.2|13801.7|13800.8|13803.1|13802.1|13800.4|13799.3|270
1625631000000|2021-07-07 04:10:00|13801.6|13800.7|13801.7|13800.2|13802.4|13801.5|13801.1|13799.8|214
1625631300000|2021-07-07 04:15:00|13801.4|13800.5|13803.6|13802.1|13803.8|13802.5|13801.2|13800.2|186
1625631600000|2021-07-07 04:20:00|13803.7|13802.2|13804.6|13803.7|13804.9|13804|13802.3|13801.1|268
1625631900000|2021-07-07 04:25:00|13804.7|13803.8|13805.6|13804.7|13805.8|13804.9|13804.3|13803.4|344
1625632200000|2021-07-07 04:30:00|13805.5|13804.6|13803.4|13802.5|13805.8|13804.9|13802.6|13801.7|296
1625632500000|2021-07-07 04:35:00|13803.5|13802.6|13800.7|13799.2|13803.8|13802.7|13800.2|13799|390
1625632800000|2021-07-07 04:40:00|13800.8|13799.3|13801.3|13800.4|13802|13801.1|13799.5|13798.3|388
1625633100000|2021-07-07 04:45:00|13801.4|13800.5|13799.4|13798.5|13801.9|13800.7|13798.9|13797.5|505
1625633400000|2021-07-07 04:50:00|13799.2|13798.3|13796.5|13795.6|13800.5|13799.2|13796.2|13795|466
1625633700000|2021-07-07 04:55:00|13796.6|13795.7|13802.4|13801.5|13802.6|13801.5|13796.5|13795.4|433
1625634000000|2021-07-07 05:00:00|13802.3|13801.4|13800.6|13799.1|13802.7|13801.6|13800.1|13798.6|385
1625634300000|2021-07-07 05:05:00|13800.2|13799.3|13802.4|13801.5|13803.1|13801.9|13800.1|13798.9|294
1625634600000|2021-07-07 05:10:00|13802.7|13801.8|13805.6|13804.7|13807.4|13806.3|13802.2|13801.3|585
1625634900000|2021-07-07 05:15:00|13805.7|13804.8|13804|13803.1|13806.5|13805.6|13803.1|13802.1|458
1625635200000|2021-07-07 05:20:00|13803.9|13803|13803.2|13802.3|13804.9|13803.9|13802.3|13801.1|398
1625635500000|2021-07-07 05:25:00|13803.3|13802.4|13806.9|13805.4|13807.7|13806.6|13803.2|13802.3|438
1625635800000|2021-07-07 05:30:00|13806.8|13805.3|13807.8|13806.3|13808.6|13807.7|13806.1|13804.9|365
1625636100000|2021-07-07 05:35:00|13807.3|13806.4|13810.3|13809.4|13811.4|13810.3|13807.2|13806|462
1625636400000|2021-07-07 05:40:00|13810.4|13809.5|13813.5|13812.6|13814.5|13813.4|13808.4|13807.4|546
1625636700000|2021-07-07 05:45:00|13813.6|13812.7|13810.2|13809.3|13814|13812.7|13810|13808.9|532
1625637000000|2021-07-07 05:50:00|13810.1|13809.2|13811.1|13810.2|13812.9|13812|13810|13808.8|362
1625637300000|2021-07-07 05:55:00|13811.2|13810.3|13812.1|13810.6|13812.7|13811.7|13810|13809.1|437
1625637600000|2021-07-07 06:00:00|13812.2|13810.7|13808.5|13807.6|13812.2|13810.7|13806.4|13805.1|660
1625637900000|2021-07-07 06:05:00|13808.8|13807.9|13803.2|13802.3|13810.2|13809.3|13802.1|13801.1|648
1625638200000|2021-07-07 06:10:00|13803|13802.1|13805.8|13804.3|13805.8|13804.7|13801.1|13800.2|695
1625638500000|2021-07-07 06:15:00|13805.6|13804.7|13809.4|13808.5|13809.7|13808.7|13805|13803.9|557
1625638800000|2021-07-07 06:20:00|13809.5|13808.6|13813.4|13812.5|13814.1|13813.2|13809.5|13808.6|430
1625639100000|2021-07-07 06:25:00|13813.3|13812.4|13815.4|13814.5|13815.8|13814.8|13807.6|13806.3|404
1625639400000|2021-07-07 06:30:00|13815.5|13814.6|13812|13811.1|13815.9|13815|13810.5|13809.1|574
1625639700000|2021-07-07 06:35:00|13811.8|13810.9|13811.3|13810.4|13813.2|13812.3|13808.2|13807.3|522
1625640000000|2021-07-07 06:40:00|13811.4|13810.5|13809|13808.1|13813.3|13812.4|13808.2|13807.3|404
1625640300000|2021-07-07 06:45:00|13809.2|13808.3|13805.2|13804.3|13810.4|13809.5|13803.8|13802.9|536
1625640600000|2021-07-07 06:50:00|13805.5|13804.6|13807.2|13806.3|13808.1|13807.2|13803.8|13802.6|466
1625640900000|2021-07-07 06:55:00|13807|13806.1|13809.2|13807.7|13811|13809.8|13804.1|13803.1|561
1625641200000|2021-07-07 07:00:00|13808.8|13807.9|13809.3|13808.4|13813.6|13812.7|13805.1|13804.2|782
1625641500000|2021-07-07 07:05:00|13809.2|13808.3|13789.2|13787.7|13809.2|13808.3|13788.4|13787.2|850
1625641800000|2021-07-07 07:10:00|13788.7|13787.8|13794.1|13793.2|13794.6|13793.7|13788.6|13787.5|741
1625642100000|2021-07-07 07:15:00|13793.6|13792.7|13797|13796.1|13798.7|13797.8|13791.1|13790.2|731
1625642400000|2021-07-07 07:20:00|13797.3|13796.4|13792.4|13791.5|13797.3|13796.4|13788.9|13788|763
1625642700000|2021-07-07 07:25:00|13792.5|13791.6|13798|13797.1|13799.3|13798.4|13791.8|13790.9|654
1625643000000|2021-07-07 07:30:00|13797.9|13797|13795.4|13794.5|13799.3|13798.4|13794.9|13794|779
1625643300000|2021-07-07 07:35:00|13795.3|13794.4|13793.5|13792.6|13795.6|13794.6|13787|13786|779
1625643600000|2021-07-07 07:40:00|13793.4|13792.5|13794.4|13793.5|13798.5|13797.6|13793.2|13792.3|751
1625643900000|2021-07-07 07:45:00|13794.6|13793.7|13799.9|13799|13805.3|13804.4|13794.3|13793.4|853
1625644200000|2021-07-07 07:50:00|13799.8|13798.9|13799.7|13798.8|13800.6|13799.5|13795.3|13794.4|675
1625644500000|2021-07-07 07:55:00|13799.6|13798.7|13801|13800.1|13805.3|13804.3|13796.8|13795.6|815
1625644800000|2021-07-07 08:00:00|13801.1|13800.2|13806.6|13805.7|13808.5|13807.3|13799.9|13799|1005
1625645100000|2021-07-07 08:05:00|13806.5|13805.6|13805.8|13804.9|13811|13810.1|13805.8|13804.9|737
1625645400000|2021-07-07 08:10:00|13805.9|13805|13807.9|13807|13809.2|13808.3|13804.5|13803.6|704
1625645700000|2021-07-07 08:15:00|13808|13807.1|13804.8|13803.9|13810.3|13809.4|13804.5|13803.6|661
1625646000000|2021-07-07 08:20:00|13804.9|13804|13801.2|13800.3|13805.8|13804.9|13800.4|13799.5|669
1625646300000|2021-07-07 08:25:00|13801.1|13800.2|13801.2|13800.3|13803.3|13802.4|13799.3|13798.4|558
1625646600000|2021-07-07 08:30:00|13801.3|13800.4|13798.2|13797.3|13804.6|13803.7|13797.9|13797|561
1625646900000|2021-07-07 08:35:00|13798.1|13797.2|13791.1|13790.2|13799|13798.1|13790.1|13789.2|794
1625647200000|2021-07-07 08:40:00|13791|13790.1|13791.9|13791|13794.6|13793.6|13789.9|13788.8|729
1625647500000|2021-07-07 08:45:00|13792.1|13791.2|13791.5|13790.6|13793.8|13792.6|13789|13788.1|615
1625647800000|2021-07-07 08:50:00|13791.6|13790.7|13786.1|13785.2|13793.7|13792.8|13786|13785.1|643
1625648100000|2021-07-07 08:55:00|13786.2|13785.3|13780|13779.1|13786.2|13785.3|13777.6|13776.7|925
1625648400000|2021-07-07 09:00:00|13779.4|13778.5|13788.7|13787.8|13788.7|13787.8|13779.4|13778.5|933
1625648700000|2021-07-07 09:05:00|13788.6|13787.7|13788.3|13787.4|13791.4|13790.5|13786.8|13785.9|602
1625649000000|2021-07-07 09:10:00|13788.2|13787.3|13794.9|13794|13798.6|13797.7|13787.2|13786.3|774
1625649300000|2021-07-07 09:15:00|13794.8|13793.9|13796.2|13795.3|13797.8|13796.9|13792.7|13791.8|707
1625649600000|2021-07-07 09:20:00|13796.3|13795.4|13798.7|13797.8|13800.1|13799.2|13794|13793.1|641
1625649900000|2021-07-07 09:25:00|13798.8|13797.9|13802.2|13801.3|13803.3|13802.1|13798|13797.1|606
1625650200000|2021-07-07 09:30:00|13802.1|13801.2|13807.2|13806.3|13809.4|13808.5|13800|13799.1|682
1625650500000|2021-07-07 09:35:00|13807.3|13806.4|13808.2|13807.3|13809.5|13808.6|13805.5|13804.6|495
1625650800000|2021-07-07 09:40:00|13808.3|13807.4|13808.2|13807.3|13810.3|13809.4|13807.7|13806.8|486
1625651100000|2021-07-07 09:45:00|13808.1|13807.2|13806.1|13804.6|13808.6|13807.7|13804.5|13803.6|458
1625651400000|2021-07-07 09:50:00|13806.2|13804.7|13803.2|13802.3|13806.2|13805.2|13800.8|13799.5|544
1625651700000|2021-07-07 09:55:00|13803.7|13802.8|13811.1|13810.2|13811.1|13810.2|13803.7|13802.6|546
1625652000000|2021-07-07 10:00:00|13811|13810.1|13812|13811.1|13812.5|13811.5|13809.1|13808.2|572
1625652300000|2021-07-07 10:05:00|13812.1|13811.2|13811.8|13810.9|13812.1|13811.2|13808.7|13807.8|521
1625652600000|2021-07-07 10:10:00|13811.9|13811|13811.1|13810.2|13815.8|13814.9|13806.5|13805.6|630
1625652900000|2021-07-07 10:15:00|13811.2|13810.3|13816.1|13815.2|13816.4|13815.3|13810.4|13809.5|489
1625653200000|2021-07-07 10:20:00|13816.2|13815.3|13817.5|13816.6|13819.5|13818.6|13816.2|13815.3|556
1625653500000|2021-07-07 10:25:00|13817.6|13816.7|13824.7|13823.8|13825.5|13824.6|13817.5|13816.6|616
1625653800000|2021-07-07 10:30:00|13824.5|13823.6|13820.9|13819.4|13825.3|13824.4|13818.2|13817.3|635
1625654100000|2021-07-07 10:35:00|13820.6|13819.7|13817.3|13816.4|13823.1|13822.2|13813.9|13813|549
1625654400000|2021-07-07 10:40:00|13817.2|13816.3|13814.1|13813.2|13820.7|13819.8|13813.7|13812.8|587
1625654700000|2021-07-07 10:45:00|13814.5|13813.6|13825|13824.1|13825.2|13824.3|13813.6|13812.7|673
1625655000000|2021-07-07 10:50:00|13825.1|13824.2|13820.6|13819.7|13825.3|13824.4|13820.5|13819.6|576
1625655300000|2021-07-07 10:55:00|13820.5|13819.6|13824.2|13823.3|13826.1|13825.2|13819.9|13819|602
1625655600000|2021-07-07 11:00:00|13824.1|13823.2|13825|13824.1|13825.9|13825|13818.5|13817.6|663
1625655900000|2021-07-07 11:05:00|13825.1|13824.2|13827.2|13826.3|13829.4|13828.5|13823.9|13823|570
1625656200000|2021-07-07 11:10:00|13827.3|13826.4|13828|13827.1|13830.1|13829.2|13825.9|13825|646
1625656500000|2021-07-07 11:15:00|13827.9|13827|13828|13827.1|13829.4|13828.5|13827|13826.1|549
1625656800000|2021-07-07 11:20:00|13827.1|13826.2|13821.5|13820|13827.1|13826.2|13820.6|13819.7|577
1625657100000|2021-07-07 11:25:00|13821.6|13820.1|13824.2|13823.3|13826.4|13825.2|13820|13818.9|717
1625657400000|2021-07-07 11:30:00|13824|13823.1|13828.3|13827.4|13828.4|13827.5|13820|13819.1|604
1625657700000|2021-07-07 11:35:00|13828.4|13827.5|13829|13828.1|13829.5|13828.6|13825.7|13824.8|500
1625658000000|2021-07-07 11:40:00|13829.1|13828.2|13831.2|13830.3|13836.1|13835.2|13829|13828.1|591
1625658300000|2021-07-07 11:45:00|13831.1|13830.2|13828.7|13827.8|13834.2|13833.1|13828.7|13827.8|633
1625658600000|2021-07-07 11:50:00|13828.8|13827.9|13835.4|13834.5|13835.8|13834.9|13828.7|13827.8|510
1625658900000|2021-07-07 11:55:00|13835.9|13834.4|13831|13830.1|13836.4|13835.5|13828.9|13827.8|677
1625659200000|2021-07-07 12:00:00|13831.1|13830.2|13836.6|13835.7|13838.4|13837.5|13830.1|13829.2|674
1625659500000|2021-07-07 12:05:00|13836.7|13835.8|13838.1|13837.2|13840.3|13839.1|13835.6|13834.2|726
1625659800000|2021-07-07 12:10:00|13838.2|13837.3|13838|13837.1|13841.8|13840.9|13837.4|13836.5|771
1625660100000|2021-07-07 12:15:00|13838.1|13837.2|13833|13832.1|13841.2|13839.9|13832.8|13831.7|979
1625660400000|2021-07-07 12:20:00|13832.9|13832|13840.8|13839.9|13842.5|13841.5|13831.9|13830.7|881
1625660700000|2021-07-07 12:25:00|13840.9|13840|13836.9|13835.4|13841.9|13840.7|13834.9|13834|890
1625661000000|2021-07-07 12:30:00|13836.1|13835.2|13828.3|13827.4|13836.4|13835.2|13824.7|13823.3|1042
1625661300000|2021-07-07 12:35:00|13828.4|13827.5|13828.8|13827.9|13832.2|13831.3|13825.2|13824.3|952
1625661600000|2021-07-07 12:40:00|13829.4|13828.3|13825.4|13823.9|13829.6|13828.7|13822.4|13821.2|795
1625661900000|2021-07-07 12:45:00|13825.3|13823.8|13824.9|13824|13828.3|13827.4|13823.4|13822.5|867
1625662200000|2021-07-07 12:50:00|13825|13824.1|13826.1|13825.2|13828|13827.1|13821.3|13820.4|844
1625662500000|2021-07-07 12:55:00|13826.5|13825.6|13822.2|13821.3|13827|13826.1|13818.7|13817.8|818
1625662800000|2021-07-07 13:00:00|13822|13821.1|13819.7|13818.2|13824.4|13823.5|13818.7|13817.8|993
1625663100000|2021-07-07 13:05:00|13819.5|13818.6|13813.8|13812.3|13820.5|13819.6|13812.8|13811.3|774
1625663400000|2021-07-07 13:10:00|13813.5|13812.6|13815.2|13813.7|13818.4|13817.2|13813|13812.1|901
1625663700000|2021-07-07 13:15:00|13815.1|13813.6|13812.1|13811.2|13820|13818.9|13812.1|13811|868
1625664000000|2021-07-07 13:20:00|13811.8|13810.9|13808.4|13807.5|13815.8|13814.9|13806.8|13805.7|760
1625664300000|2021-07-07 13:25:00|13808.2|13807.3|13808.5|13807|13810.5|13809.3|13806|13805|554
1625664600000|2021-07-07 13:30:00|13808.6|13807.7|13817.1|13815.6|13817.4|13816|13805|13804|803
1625664900000|2021-07-07 13:35:00|13816.7|13815.2|13815.2|13813.7|13820.2|13819.3|13812.7|13811.7|702
1625665200000|2021-07-07 13:40:00|13815|13813.5|13810.9|13809.4|13817.8|13816.9|13805.9|13804.6|775
1625665500000|2021-07-07 13:45:00|13811.2|13809.7|13807.1|13805.6|13812.7|13811.5|13806.1|13804.9|816
1625665800000|2021-07-07 13:50:00|13806.9|13806|13804.6|13803.1|13807.4|13806.3|13804.1|13802.8|968
1625666100000|2021-07-07 13:55:00|13804.5|13803|13810.2|13809.3|13811|13809.8|13804.4|13802.9|730
1625666400000|2021-07-07 14:00:00|13810.1|13809.2|13794.9|13793.4|13811.3|13809.8|13794.3|13793.4|1008
1625666700000|2021-07-07 14:05:00|13794.5|13793|13787.6|13786.7|13798.7|13797.5|13786.2|13785.2|1194
1625667000000|2021-07-07 14:10:00|13787.3|13786.4|13781.6|13780.1|13788.4|13786.9|13780.2|13779.1|1069
1625667300000|2021-07-07 14:15:00|13781.4|13779.9|13776.1|13774.6|13784.3|13783.2|13775.7|13774.5|962
1625667600000|2021-07-07 14:20:00|13775.9|13774.4|13777.2|13776.3|13778.4|13777|13771.1|13770|1105
1625667900000|2021-07-07 14:25:00|13777.1|13776.2|13764.4|13762.9|13777.8|13776.7|13763.2|13761.8|1157
1625668200000|2021-07-07 14:30:00|13764.5|13763|13758|13756.5|13765.6|13764.4|13757.5|13756.3|1226
1625668500000|2021-07-07 14:35:00|13757.6|13756.7|13759.6|13758.1|13768.7|13767.8|13757|13755.6|1216
1625668800000|2021-07-07 14:40:00|13759.5|13758|13761.8|13760.3|13763.6|13762.1|13754.4|13753.4|1214
1625669100000|2021-07-07 14:45:00|13761.9|13760.4|13764.3|13762.8|13767.8|13766.3|13759.4|13758.1|1153
1625669400000|2021-07-07 14:50:00|13764.4|13762.9|13773.6|13772.1|13774.5|13773.2|13761.2|13759.9|1161
1625669700000|2021-07-07 14:55:00|13773.5|13772|13778.2|13777.3|13781|13779.9|13770.9|13769.7|1150
1625670000000|2021-07-07 15:00:00|13778.1|13777.2|13781.5|13780|13781.5|13780.3|13774.9|13773.5|1132
1625670300000|2021-07-07 15:05:00|13781.4|13779.9|13779.9|13779|13785.7|13784.8|13777|13776.1|1001
1625670600000|2021-07-07 15:10:00|13780.2|13779.3|13774.9|13774|13781.6|13780.7|13771.8|13770.9|1055
1625670900000|2021-07-07 15:15:00|13774.6|13773.7|13777.4|13776.5|13778.4|13777.3|13772.9|13771.8|860
1625671200000|2021-07-07 15:20:00|13777.3|13776.4|13771.1|13769.6|13778.5|13777.3|13770.5|13769.3|942
1625671500000|2021-07-07 15:25:00|13770.8|13769.3|13771.8|13770.9|13774.5|13773|13769.8|13768.4|876
1625671800000|2021-07-07 15:30:00|13771.7|13770.8|13774.8|13773.9|13774.8|13773.9|13769.6|13768.6|911
1625672100000|2021-07-07 15:35:00|13775|13774.1|13784.1|13783.2|13785.2|13784.1|13774|13773.1|841
1625672400000|2021-07-07 15:40:00|13784.2|13783.3|13785.3|13784.4|13787.5|13786.6|13783.7|13782.7|721
1625672700000|2021-07-07 15:45:00|13785.2|13784.3|13786.2|13785.3|13786.2|13785.3|13782.3|13781.4|700
1625673000000|2021-07-07 15:50:00|13786.1|13785.2|13786.9|13786|13790.9|13789.7|13785|13783.9|646
1625673300000|2021-07-07 15:55:00|13787|13786.1|13792.6|13791.7|13793.6|13792.4|13785.3|13784.4|780
1625673600000|2021-07-07 16:00:00|13792.4|13791.5|13798.2|13797.3|13801|13800.1|13791.5|13790.6|811
1625673900000|2021-07-07 16:05:00|13798.3|13797.4|13792.9|13792|13799.2|13798.1|13792.6|13791.4|813
1625674200000|2021-07-07 16:10:00|13792.8|13791.9|13793|13792.1|13796.7|13795.8|13792.7|13791.4|697
1625674500000|2021-07-07 16:15:00|13792.9|13792|13793.2|13792.3|13794.8|13793.4|13787.8|13786.9|636
1625674800000|2021-07-07 16:20:00|13793.5|13792|13791.5|13790.6|13795|13794.1|13790.1|13789.2|512
1625675100000|2021-07-07 16:25:00|13791.4|13790.5|13791.8|13790.3|13792.7|13791.7|13788.2|13787.3|581
1625675400000|2021-07-07 16:30:00|13791.9|13790.4|13795.7|13794.8|13795.9|13795|13790.3|13789.2|618
1625675700000|2021-07-07 16:35:00|13795.8|13794.9|13793.7|13792.8|13795.9|13795|13792.5|13791.3|393
1625676000000|2021-07-07 16:40:00|13793.6|13792.7|13797.7|13796.8|13798|13796.8|13793.3|13792.2|588
1625676300000|2021-07-07 16:45:00|13797.6|13796.7|13800.1|13799.2|13800.4|13799.5|13796|13795.1|548
1625676600000|2021-07-07 16:50:00|13800.3|13799.4|13795.6|13794.1|13801|13800|13795.1|13793.9|483
1625676900000|2021-07-07 16:55:00|13795.2|13794.3|13797.7|13796.2|13798.2|13797.1|13794.3|13793.1|631
1625677200000|2021-07-07 17:00:00|13797.8|13796.3|13796|13794.5|13799.1|13797.9|13795.7|13794.5|514
1625677500000|2021-07-07 17:05:00|13795.9|13794.4|13794.1|13793.2|13798.2|13796.9|13794.1|13792.9|427
1625677800000|2021-07-07 17:10:00|13794.2|13793.3|13798.6|13797.1|13799.8|13798.6|13793.2|13792.2|556
1625678100000|2021-07-07 17:15:00|13798.5|13797|13797.8|13796.3|13799.4|13798.4|13797.4|13796.1|412
1625678400000|2021-07-07 17:20:00|13797.9|13796.4|13791.2|13790.3|13799|13797.6|13791.2|13790.2|512
1625678700000|2021-07-07 17:25:00|13791.3|13790.4|13796.5|13795.6|13797|13795.7|13791|13790.1|483
1625679000000|2021-07-07 17:30:00|13796.4|13795.5|13800.2|13798.7|13802.2|13801.3|13796.3|13795.4|429
1625679300000|2021-07-07 17:35:00|13799.8|13798.9|13798.4|13796.9|13800.2|13798.9|13797.1|13795.9|376
1625679600000|2021-07-07 17:40:00|13798.5|13797|13796.9|13795.4|13798.5|13797.2|13795.7|13794.4|476
1625679900000|2021-07-07 17:45:00|13796.8|13795.3|13798.6|13797.7|13799.6|13798.3|13795.5|13794.4|391
1625680200000|2021-07-07 17:50:00|13798.4|13797.5|13795.8|13794.9|13798.7|13797.5|13795.8|13794.5|389
1625680500000|2021-07-07 17:55:00|13796|13795.1|13797.4|13793|13797.6|13796.3|13795.4|13793|544
1625680800000|2021-07-07 18:00:00|13797.1|13793.7|13812.3|13810.8|13818.3|13816.8|13790.2|13788.7|1748
1625681100000|2021-07-07 18:05:00|13811.9|13810.4|13812.2|13810.7|13813.4|13812.4|13800.3|13798.8|1703
1625681400000|2021-07-07 18:10:00|13812|13811.1|13803.6|13802.7|13813.4|13812.5|13802.5|13801.3|1192
1625681700000|2021-07-07 18:15:00|13803.5|13802.6|13815.2|13814.3|13815.5|13814.5|13802.4|13801|1087
1625682000000|2021-07-07 18:20:00|13815.5|13814|13808.3|13807.4|13816.6|13815.3|13805.8|13804.9|926
1625682300000|2021-07-07 18:25:00|13808.4|13807.5|13806.9|13806|13813.3|13812.4|13806.1|13805.2|824
1625682600000|2021-07-07 18:30:00|13807|13806.1|13806.9|13805.4|13808.2|13806.7|13802.8|13801.6|718
1625682900000|2021-07-07 18:35:00|13807|13805.5|13804.6|13803.7|13807.9|13807|13803|13802.1|639
1625683200000|2021-07-07 18:40:00|13804.5|13803.6|13803.6|13802.7|13807.1|13806|13802.4|13801.5|675
1625683500000|2021-07-07 18:45:00|13803.5|13802.6|13803.9|13803|13805.3|13804.3|13802.4|13801.5|489
1625683800000|2021-07-07 18:50:00|13803.6|13802.7|13799.5|13798|13804.6|13803.5|13798.9|13797.9|508
1625684100000|2021-07-07 18:55:00|13799.4|13798.6|13800.9|13800|13802.4|13801.4|13799.2|13798.3|650
1625684400000|2021-07-07 19:00:00|13801|13800.1|13801.8|13800.9|13802.6|13801.4|13799.2|13798.3|657
1625684700000|2021-07-07 19:05:00|13801.7|13800.8|13799.4|13797.9|13802.8|13801.5|13798.2|13797|896
1625685000000|2021-07-07 19:10:00|13799.5|13798|13799.7|13798.8|13801.2|13800|13797.2|13796|675
1625685300000|2021-07-07 19:15:00|13799.8|13798.9|13802.9|13802|13803.3|13802.2|13798.7|13797.6|656
1625685600000|2021-07-07 19:20:00|13802.8|13801.9|13805.8|13804.9|13806.8|13805.6|13802.4|13801.3|655
1625685900000|2021-07-07 19:25:00|13805.7|13804.8|13805|13804.1|13807|13806.1|13804.6|13803.7|442
1625686200000|2021-07-07 19:30:00|13804.8|13803.9|13808.4|13807.5|13808.6|13807.7|13804.4|13803.5|519
1625686500000|2021-07-07 19:35:00|13808.3|13807.4|13806.5|13805.6|13808.5|13807.6|13804.8|13803.8|359
1625686800000|2021-07-07 19:40:00|13806.4|13805.5|13804.3|13803.4|13806.6|13805.7|13804|13803.1|323
1625687100000|2021-07-07 19:45:00|13804.2|13803.3|13804.9|13803.4|13806.6|13805.4|13804|13802.8|364
1625687400000|2021-07-07 19:50:00|13805.1|13804.2|13805.5|13804|13806.7|13805.5|13804.5|13803.3|361
1625687700000|2021-07-07 19:55:00|13805.3|13803.8|13799.7|13798.8|13805.3|13804.1|13794.4|13793.3|1000
1625688000000|2021-07-07 20:00:00|13799.8|13798.9|13798.2|13797.3|13801.9|13800.7|13796.6|13795.5|644
1625688300000|2021-07-07 20:05:00|13798.1|13797.2|13798.7|13797.2|13799.7|13798.5|13796.4|13794.9|359
1625688600000|2021-07-07 20:10:00|13798.6|13797.1|13802.4|13800.9|13803|13801.8|13796.6|13795.4|356
1625688900000|2021-07-07 20:15:00|13802.5|13801|13800.5|13799|13802.6|13801.3|13799.7|13798.8|168
1625689200000|2021-07-07 20:20:00|13800.7|13799.2|13801.4|13799.9|13801.8|13800.6|13799.4|13798.1|174
1625689500000|2021-07-07 20:25:00|13801.3|13799.8|13800.8|13799.3|13801.5|13800|13799.8|13798.4|173
1625689800000|2021-07-07 20:30:00|13800.7|13799.2|13801.8|13800.3|13802|13800.5|13800.3|13799.1|94
1625690100000|2021-07-07 20:35:00|13801.9|13800.4|13802.2|13800.7|13803.6|13802.1|13801.9|13800.4|184
1625690400000|2021-07-07 20:40:00|13802.3|13800.8|13802.3|13800.8|13803.9|13802.6|13801.8|13800.3|226
1625690700000|2021-07-07 20:45:00|13802.1|13800.6|13800.8|13799.3|13802.7|13801.2|13800.8|13799.1|212
1625691000000|2021-07-07 20:50:00|13801.2|13799.7|13801.4|13799.9|13802.2|13800.7|13799.4|13797.9|711
1625691300000|2021-07-07 20:55:00|13801.2|13799.7|13805.4|13798.2|13809.5|13801|13799.8|13792.9|964
1625691600000|2021-07-07 21:00:00|13805.6|13798.3|13808.6|13797.6|13810.7|13799.7|13805.4|13795.2|46
1625691900000|2021-07-07 21:05:00|13807.9|13796.9|13808.9|13797.9|13812.2|13801.2|13806.3|13795.3|155
1625692200000|2021-07-07 21:10:00|13809.1|13798.1|13809.9|13798.9|13811.1|13800.1|13806.6|13795.6|180
1625692500000|2021-07-07 21:15:00|13809.6|13798.6|13807.7|13796.7|13816.9|13805.9|13804.4|13795.9|306
1625692800000|2021-07-07 21:20:00|13805.6|13799|13805.5|13798.2|13809.8|13802|13801.8|13795.1|194
1625693100000|2021-07-07 21:25:00|13804.9|13798.7|13804.6|13798|13807.3|13801.1|13800.6|13794.6|132
1625693400000|2021-07-07 21:30:00|13805.5|13799.5|13803.3|13799.3|13809.9|13801.7|13799.9|13792.2|235
1625693700000|2021-07-07 21:35:00|13802.5|13799.5|13805.9|13794.9|13808|13800.4|13802.5|13794.9|307
1625694000000|2021-07-07 21:40:00|13806.2|13796.9|13802.6|13797.4|13807.3|13801.3|13800.9|13791.5|273
1625694300000|2021-07-07 21:45:00|13803.3|13796.1|13805.1|13797|13806.7|13800|13799.7|13795.4|165
1625694600000|2021-07-07 21:50:00|13805.2|13797.6|13802.8|13798.7|13805.7|13800|13801.7|13796.9|124
1625694900000|2021-07-07 21:55:00|13803.1|13799.3|13802.9|13798.5|13803.9|13800|13800.3|13796.9|107
1625695200000|2021-07-07 22:00:00|13803.6|13797.2|13802.7|13799.9|13810.2|13801|13801|13795.7|550
1625695500000|2021-07-07 22:05:00|13802.8|13800|13802.7|13799.4|13803.5|13801.1|13802.1|13798.7|205
1625695800000|2021-07-07 22:10:00|13802.6|13799.5|13802.4|13800.1|13802.8|13800.6|13801.8|13799|227
1625696100000|2021-07-07 22:15:00|13802.6|13799.3|13803.2|13801.7|13803.8|13802|13802.3|13799.2|259
1625696400000|2021-07-07 22:20:00|13803.3|13801.8|13803.4|13800.6|13804|13802.1|13802.7|13800.3|127
1625696700000|2021-07-07 22:25:00|13803.5|13800.7|13803.7|13801|13804.9|13802.6|13801.4|13799.1|295
1625697000000|2021-07-07 22:30:00|13803.4|13801.1|13803.7|13800.8|13804.5|13802.6|13803|13799.9|225
1625697300000|2021-07-07 22:35:00|13803.6|13801|13804.5|13802.3|13805.2|13803|13803.1|13800|205
1625697600000|2021-07-07 22:40:00|13804.2|13802.7|13803.9|13802.4|13805.1|13803.6|13803.6|13800.7|204
1625697900000|2021-07-07 22:45:00|13804|13801.8|13804.8|13801.1|13805|13802.7|13803.6|13800.9|194
1625698200000|2021-07-07 22:50:00|13804.7|13801.4|13804.1|13802.6|13805.5|13803.2|13803.6|13800.9|243
1625698500000|2021-07-07 22:55:00|13804.5|13802.4|13805.1|13802.5|13806.4|13804|13804.4|13801.4|243
1625698800000|2021-07-07 23:00:00|13805|13802.6|13803.4|13801.9|13806.5|13804.7|13803.4|13801.2|241
1625699100000|2021-07-07 23:05:00|13803.9|13801.4|13803.8|13802.3|13804.4|13802.9|13802.1|13800.1|193
1625699400000|2021-07-07 23:10:00|13803.6|13802.1|13802.5|13801|13804.2|13802.4|13801.8|13800.3|152
1625699700000|2021-07-07 23:15:00|13802.6|13801.1|13803.4|13801.9|13803.7|13802.2|13802|13800.5|136
1625700000000|2021-07-07 23:20:00|13803.5|13802|13803.5|13802|13803.8|13802.4|13802.4|13800.9|197
1625700300000|2021-07-07 23:25:00|13803.6|13802.1|13803.1|13801.6|13803.6|13802.1|13802.8|13801.3|97
1625700600000|2021-07-07 23:30:00|13802.9|13801.4|13802|13800.5|13803.4|13801.9|13801.8|13800.3|149
1625700900000|2021-07-07 23:35:00|13801.7|13800.2|13802.8|13801.3|13803.1|13801.6|13801.7|13800.2|189
1625701200000|2021-07-07 23:40:00|13802.7|13801.2|13802.7|13801.2|13803.1|13801.6|13801.6|13800.1|133
1625701500000|2021-07-07 23:45:00|13802.4|13800.9|13801.5|13800|13803.9|13802.4|13801|13799.8|145
1625701800000|2021-07-07 23:50:00|13801.6|13800.1|13799.6|13798.1|13801.7|13800.4|13799.5|13798|161
1625702100000|2021-07-07 23:55:00|13799.4|13797.9|13800.5|13799|13800.9|13799.4|13799.1|13797.6|203
1625702400000|2021-07-08 00:00:00|13800.6|13799.1|13798.7|13797.2|13801.1|13799.6|13796.5|13795|506
1625702700000|2021-07-08 00:05:00|13798.8|13797.3|13800|13798.5|13802|13800.5|13798.8|13797.3|413
1625703000000|2021-07-08 00:10:00|13800.1|13798.6|13802.3|13800.8|13803.1|13801.8|13799.7|13798.2|377
1625703300000|2021-07-08 00:15:00|13802.4|13800.9|13799.2|13797.7|13802.7|13801.2|13798.8|13797.4|332
1625703600000|2021-07-08 00:20:00|13799.4|13797.9|13799.7|13798.8|13800|13798.8|13798.3|13796.8|341
1625703900000|2021-07-08 00:25:00|13799.8|13798.9|13799.1|13797.6|13799.9|13798.9|13798.2|13796.8|302
1625704200000|2021-07-08 00:30:00|13798.8|13797.3|13798.2|13797.3|13799.7|13798.6|13796.6|13795.1|362
1625704500000|2021-07-08 00:35:00|13798.1|13797.2|13797.4|13795.9|13798.9|13797.4|13795.8|13794.7|430
1625704800000|2021-07-08 00:40:00|13797.3|13795.8|13796.3|13794.8|13798.6|13797.2|13796|13794.7|333
1625705100000|2021-07-08 00:45:00|13796.4|13794.9|13794.6|13793.1|13797.2|13796|13793.1|13791.9|420
1625705400000|2021-07-08 00:50:00|13794.7|13793.2|13793.1|13791.6|13794.9|13793.4|13791.6|13790.3|458
1625705700000|2021-07-08 00:55:00|13793.3|13791.8|13790.6|13789.1|13794.3|13792.9|13789.6|13788.2|436
1625706000000|2021-07-08 01:00:00|13791.2|13789.7|13787.6|13786.1|13792.1|13791.2|13786.2|13784.9|392
1625706300000|2021-07-08 01:05:00|13787.3|13786.4|13791.9|13790.4|13793.1|13791.6|13787.3|13786.4|427
1625706600000|2021-07-08 01:10:00|13792|13790.5|13789.7|13788.2|13792|13790.8|13787.8|13786.6|440
1625706900000|2021-07-08 01:15:00|13789.6|13788.1|13783.7|13782.2|13789.9|13788.4|13783.4|13782|467
1625707200000|2021-07-08 01:20:00|13783.6|13782.1|13787.6|13786.1|13787.7|13786.2|13783.1|13781.6|476
1625707500000|2021-07-08 01:25:00|13787.8|13786.3|13785.7|13784.2|13789.4|13788.4|13785.1|13783.9|402
1625707800000|2021-07-08 01:30:00|13786.1|13784.6|13787.2|13786.3|13788.7|13787.5|13783.5|13782.6|546
1625708100000|2021-07-08 01:35:00|13787.5|13786|13788.8|13787.9|13788.9|13787.9|13785.4|13784.1|477
1625708400000|2021-07-08 01:40:00|13788.9|13788|13794|13792.5|13794.5|13793|13788.8|13787.4|564
1625708700000|2021-07-08 01:45:00|13793.9|13792.4|13791|13789.5|13795.2|13793.8|13790.5|13789.1|534
1625709000000|2021-07-08 01:50:00|13791.1|13789.6|13786.5|13785.6|13791.1|13789.9|13783.5|13782|601
1625709300000|2021-07-08 01:55:00|13786.4|13785.5|13781.8|13780.3|13787.3|13786|13780.2|13778.9|630
1625709600000|2021-07-08 02:00:00|13781.9|13780.4|13785.1|13783.6|13785.6|13784.1|13781.9|13780.4|579
1625709900000|2021-07-08 02:05:00|13784.9|13783.4|13785.9|13784.4|13786.2|13784.7|13782.6|13781.1|614
1625710200000|2021-07-08 02:10:00|13786|13784.5|13789|13787.5|13789|13787.5|13783.9|13782.8|507
1625710500000|2021-07-08 02:15:00|13788.9|13787.4|13785.6|13784.1|13790|13788.5|13783.4|13781.9|454
1625710800000|2021-07-08 02:20:00|13785.5|13784|13780.1|13779.2|13785.9|13784.5|13779.9|13778.9|474
1625711100000|2021-07-08 02:25:00|13780|13779.1|13783.1|13781.6|13784|13782.6|13779.8|13778.8|418
1625711400000|2021-07-08 02:30:00|13783.2|13781.7|13779|13778.1|13783.6|13782.1|13778.5|13777|595
1625711700000|2021-07-08 02:35:00|13779.4|13777.9|13775.8|13774.3|13780|13778.5|13775.1|13773.9|436
1625712000000|2021-07-08 02:40:00|13775.9|13774.4|13777.9|13777|13779.2|13777.7|13775.6|13774.1|431
1625712300000|2021-07-08 02:45:00|13777.8|13776.9|13781.2|13779.7|13782.2|13780.8|13777|13775.8|423
1625712600000|2021-07-08 02:50:00|13781.3|13779.8|13781.7|13780.2|13783.3|13781.8|13780.4|13779|361
1625712900000|2021-07-08 02:55:00|13781.6|13780.1|13782|13780.5|13782.7|13781.2|13780.1|13778.6|371
1625713200000|2021-07-08 03:00:00|13781.9|13780.4|13784|13782.5|13784.3|13783|13780.1|13778.8|338
1625713500000|2021-07-08 03:05:00|13783.9|13782.4|13784.7|13783.8|13785.5|13784|13783.6|13782.3|367
1625713800000|2021-07-08 03:10:00|13784.8|13783.9|13785.6|13784.7|13787|13785.7|13784.5|13783.2|355
1625714100000|2021-07-08 03:15:00|13785.5|13784.6|13785.4|13784.5|13785.9|13784.8|13783.7|13782.3|335
1625714400000|2021-07-08 03:20:00|13785.5|13784.6|13785.6|13784.7|13786.3|13785|13784.5|13783.3|336
1625714700000|2021-07-08 03:25:00|13785.7|13784.8|13783|13781.5|13786|13784.8|13782.2|13780.9|285
1625715000000|2021-07-08 03:30:00|13783.1|13781.6|13784.7|13783.2|13784.7|13783.5|13782.5|13781.2|338
1625715300000|2021-07-08 03:35:00|13784.8|13783.3|13782.9|13781.4|13785.1|13783.8|13782.5|13781.2|313
1625715600000|2021-07-08 03:40:00|13782.6|13781.7|13784.5|13783.6|13784.9|13783.7|13781.9|13780.7|406
1625715900000|2021-07-08 03:45:00|13784.8|13783.3|13784.5|13783.6|13785.2|13784|13783.6|13782.4|341
1625716200000|2021-07-08 03:50:00|13784.4|13783.5|13785.1|13784.2|13785.4|13784.3|13783.7|13782.3|246
1625716500000|2021-07-08 03:55:00|13785.2|13784.3|13783.4|13782.5|13785.6|13784.6|13783.2|13781.8|299
1625716800000|2021-07-08 04:00:00|13783.5|13782.6|13785.8|13784.9|13786.2|13785.1|13782.2|13781|334
1625717100000|2021-07-08 04:05:00|13786|13785.1|13786.6|13785.1|13787.7|13786.4|13784|13782.7|310
1625717400000|2021-07-08 04:10:00|13786.5|13785|13785.7|13784.2|13786.6|13785.1|13782.5|13781.6|302
1625717700000|2021-07-08 04:15:00|13785.8|13784.3|13785.6|13784.1|13786.7|13785.6|13785|13783.7|333
1625718000000|2021-07-08 04:20:00|13785.5|13784|13785.8|13784.9|13787.1|13786|13784.3|13783.2|254
1625718300000|2021-07-08 04:25:00|13785.9|13785|13785.7|13784.8|13786.1|13785|13783.9|13782.6|231
1625718600000|2021-07-08 04:30:00|13785.8|13784.9|13783.5|13782.6|13786.9|13785.6|13783.4|13782.3|279
1625718900000|2021-07-08 04:35:00|13783.6|13782.7|13782.7|13781.2|13784.9|13783.6|13782.1|13780.9|280
1625719200000|2021-07-08 04:40:00|13782.8|13781.3|13785.1|13783.6|13785.2|13783.9|13781.8|13780.3|280
1625719500000|2021-07-08 04:45:00|13785.2|13783.7|13784.9|13783.4|13786.2|13784.9|13783.2|13782.2|270
1625719800000|2021-07-08 04:50:00|13784.8|13783.3|13786.2|13784.7|13786.5|13785.1|13784.6|13783.2|328
1625720100000|2021-07-08 04:55:00|13786.1|13784.6|13786.9|13785.4|13787.1|13785.9|13785.5|13784.3|301
1625720400000|2021-07-08 05:00:00|13786.8|13785.3|13779.9|13779|13786.8|13785.5|13779.1|13778.2|412
1625720700000|2021-07-08 05:05:00|13780|13779.1|13779.3|13777.8|13780.1|13779.1|13777.9|13776.7|403
1625721000000|2021-07-08 05:10:00|13779.2|13777.7|13782.1|13780.6|13782.2|13781|13778.2|13777|367
1625721300000|2021-07-08 05:15:00|13782|13780.5|13782.7|13781.8|13787.3|13786.1|13781.3|13780|696
1625721600000|2021-07-08 05:20:00|13782.6|13781.7|13784.3|13782.8|13784.8|13783.7|13782|13780.8|399
1625721900000|2021-07-08 05:25:00|13784.1|13783.2|13785.6|13784.7|13786.6|13785.5|13783.7|13782.5|319
1625722200000|2021-07-08 05:30:00|13785.5|13784.6|13784.8|13783.9|13786.5|13785.6|13784.1|13782.6|549
1625722500000|2021-07-08 05:35:00|13784.9|13784|13789.4|13788.5|13790|13788.9|13784|13782.8|774
1625722800000|2021-07-08 05:40:00|13789.7|13788.2|13789.3|13788.4|13790.8|13789.7|13788.3|13787.1|641
1625723100000|2021-07-08 05:45:00|13789.2|13788.3|13788.9|13787.4|13790.8|13789.6|13788|13786.6|604
1625723400000|2021-07-08 05:50:00|13789|13787.5|13793.3|13792.4|13794.2|13792.9|13787.7|13786.8|733
1625723700000|2021-07-08 05:55:00|13793.4|13792.5|13794.8|13793.3|13795.8|13794.3|13793.2|13792.2|579
1625724000000|2021-07-08 06:00:00|13794.9|13793.4|13788.8|13787.3|13794.9|13793.4|13787.5|13786.3|789
1625724300000|2021-07-08 06:05:00|13788.7|13787.2|13785.5|13784.6|13791.6|13790.4|13783|13781.8|703
1625724600000|2021-07-08 06:10:00|13785.9|13784.4|13787.3|13786.4|13788.9|13787.9|13784.3|13783.1|659
1625724900000|2021-07-08 06:15:00|13787.6|13786.1|13783.1|13782.2|13787.6|13786.3|13780.9|13780|610
1625725200000|2021-07-08 06:20:00|13783|13782.1|13782.7|13781.2|13785.2|13784.3|13781.1|13780.1|538
1625725500000|2021-07-08 06:25:00|13782.3|13781.4|13780.1|13779.2|13786.3|13785.4|13780.1|13779.2|615
1625725800000|2021-07-08 06:30:00|13780|13779.1|13773.8|13772.3|13780.6|13779.7|13770.7|13769.3|931
1625726100000|2021-07-08 06:35:00|13773.9|13772.4|13773.8|13772.9|13775.8|13774.8|13771.4|13770.5|883
1625726400000|2021-07-08 06:40:00|13773.7|13772.8|13773.2|13772.3|13775.8|13774.9|13770.9|13769.9|697
1625726700000|2021-07-08 06:45:00|13773.1|13772.2|13771.3|13770.4|13774.3|13773.2|13770|13769.1|782
1625727000000|2021-07-08 06:50:00|13771.1|13770.2|13766.6|13765.7|13773|13772|13766.6|13765.3|787
1625727300000|2021-07-08 06:55:00|13766.9|13766|13774.7|13773.8|13774.8|13773.9|13766.1|13765.2|916
1625727600000|2021-07-08 07:00:00|13774.9|13774|13764.6|13763.7|13778.1|13777.2|13763.4|13762.3|1248
1625727900000|2021-07-08 07:05:00|13764.9|13763.4|13767.8|13766.9|13772.5|13771.6|13760.5|13759.6|1068
1625728200000|2021-07-08 07:10:00|13767.6|13766.7|13774.6|13773.7|13774.9|13774|13767.5|13766.6|911
1625728500000|2021-07-08 07:15:00|13774.5|13773.6|13766.7|13765.8|13775.6|13774.7|13765.3|13764.2|1089
1625728800000|2021-07-08 07:20:00|13766.8|13765.9|13763.6|13762.7|13770.8|13769.9|13761.3|13760.4|1005
1625729100000|2021-07-08 07:25:00|13763.8|13762.9|13769.5|13768.6|13771.6|13770.5|13763.8|13762.9|1156
1625729400000|2021-07-08 07:30:00|13769.6|13768.7|13774.4|13773.5|13774.4|13773.5|13766.4|13765.3|1161
1625729700000|2021-07-08 07:35:00|13774.7|13773.8|13779.7|13778.2|13780|13778.6|13773.8|13772.6|986
1625730000000|2021-07-08 07:40:00|13779.6|13778.1|13780|13779.1|13782.9|13782|13777.7|13776.7|890
1625730300000|2021-07-08 07:45:00|13779.7|13778.8|13772.5|13771.6|13779.9|13779|13768.5|13767.3|1197
1625730600000|2021-07-08 07:50:00|13772.6|13771.7|13777.1|13775.6|13777.4|13776.2|13763.5|13762.6|1144
1625730900000|2021-07-08 07:55:00|13777|13775.5|13779|13778.1|13780|13779|13771.9|13770.8|1311
1625731200000|2021-07-08 08:00:00|13779.1|13778.2|13775.7|13774.2|13779.5|13778.5|13772.5|13771.5|1298
1625731500000|2021-07-08 08:05:00|13775.9|13774.4|13773.2|13772.3|13779.1|13778.2|13771.1|13769.8|1293
1625731800000|2021-07-08 08:10:00|13773.5|13772|13779|13778.1|13779.6|13778.7|13767.3|13766.4|1120
1625732100000|2021-07-08 08:15:00|13779.2|13778.3|13782.6|13781.7|13784.7|13783.8|13777.1|13775.9|1072
1625732400000|2021-07-08 08:20:00|13782.5|13781.6|13781.4|13780.5|13784.6|13783.5|13773.6|13772.5|1111
1625732700000|2021-07-08 08:25:00|13781.3|13780.4|13779.7|13778.8|13784.1|13783.2|13777.4|13776.4|1114
1625733000000|2021-07-08 08:30:00|13779.9|13779|13779.9|13778.4|13784.7|13783.5|13778.4|13777.2|1089
1625733300000|2021-07-08 08:35:00|13779.7|13778.2|13780.2|13778.7|13781.9|13780.9|13774.1|13773|1248
1625733600000|2021-07-08 08:40:00|13779.9|13779|13780.7|13779.2|13780.8|13779.6|13773.3|13772|1018
1625733900000|2021-07-08 08:45:00|13780.3|13779.4|13782.9|13781.4|13783.5|13782.3|13775.3|13774.4|970
1625734200000|2021-07-08 08:50:00|13782.4|13781.5|13779.7|13778.8|13784.7|13783.6|13779.1|13778.1|881
1625734500000|2021-07-08 08:55:00|13779.8|13778.9|13786.2|13785.3|13789.7|13788.6|13779.8|13778.9|841
1625734800000|2021-07-08 09:00:00|13786.5|13785.6|13786.4|13785.5|13789.6|13788.7|13783.9|13782.8|1034
1625735100000|2021-07-08 09:05:00|13786.5|13785.6|13783.1|13782.2|13788.7|13787.8|13782.5|13781.6|959
1625735400000|2021-07-08 09:10:00|13783.3|13782.4|13784.6|13783.7|13785.3|13784.4|13780.8|13779.8|687
1625735700000|2021-07-08 09:15:00|13784.4|13783.5|13784.7|13783.8|13788.2|13786.8|13783.5|13782.6|706
1625736000000|2021-07-08 09:20:00|13784.5|13783.6|13782|13781.1|13785|13783.8|13777.3|13776|922
1625736300000|2021-07-08 09:25:00|13781.8|13780.9|13785.1|13784.2|13785.8|13784.8|13780|13779|758
1625736600000|2021-07-08 09:30:00|13785.2|13784.3|13789|13788.1|13789.7|13788.7|13784.3|13783.1|638
1625736900000|2021-07-08 09:35:00|13788.8|13787.9|13785.5|13784.6|13789.7|13788.8|13785.1|13783.9|424
1625737200000|2021-07-08 09:40:00|13785.7|13784.8|13789.5|13788|13790.5|13789.4|13785.7|13784.8|772
1625737500000|2021-07-08 09:45:00|13789|13788.1|13791.1|13790.2|13794.5|13793.6|13787.3|13786|787
1625737800000|2021-07-08 09:50:00|13791.5|13790|13785.4|13784.5|13792.7|13791.8|13782.8|13781.4|807
1625738100000|2021-07-08 09:55:00|13785.3|13784.4|13781.1|13779.6|13788.6|13787.5|13780.1|13779|1077
1625738400000|2021-07-08 10:00:00|13781|13779.5|13780.1|13779.2|13781|13779.9|13771.5|13770.6|1059
1625738700000|2021-07-08 10:05:00|13780|13779.1|13774.2|13773.3|13780.8|13779.6|13773.1|13772.1|975
1625739000000|2021-07-08 10:10:00|13774.6|13773.1|13775.4|13774.5|13776.2|13775.3|13768.5|13767.4|1080
1625739300000|2021-07-08 10:15:00|13775.3|13774.4|13766.3|13764.8|13775.6|13774.4|13762.4|13761.1|1099
1625739600000|2021-07-08 10:20:00|13765.8|13764.3|13757.8|13756.9|13766.5|13765|13755.4|13753.9|1118
1625739900000|2021-07-08 10:25:00|13758|13757.1|13759|13757.5|13761.9|13760.9|13757.3|13756.3|965
1625740200000|2021-07-08 10:30:00|13758.9|13757.4|13759.6|13758.1|13763.4|13762.3|13753.9|13752.7|1050
1625740500000|2021-07-08 10:35:00|13759.5|13758|13760.2|13759.3|13764.7|13763.6|13758.8|13757.8|1013
1625740800000|2021-07-08 10:40:00|13760.1|13759.2|13758.6|13757.7|13760.9|13759.8|13752.6|13751.7|958
1625741100000|2021-07-08 10:45:00|13758.9|13758|13762.3|13761.4|13763.8|13762.6|13758.3|13757.1|988
1625741400000|2021-07-08 10:50:00|13762.2|13761.3|13767.2|13766.3|13768.7|13767.7|13762.1|13761|1066
1625741700000|2021-07-08 10:55:00|13767.8|13766.2|13774.9|13774|13775.5|13774.6|13767.3|13766|989
1625742000000|2021-07-08 11:00:00|13774.7|13773.8|13768|13766.5|13775.5|13774.2|13767.6|13766.4|1068
1625742300000|2021-07-08 11:05:00|13768.1|13766.6|13776.6|13775.7|13777.3|13776.4|13763.6|13762.7|973
1625742600000|2021-07-08 11:10:00|13776.7|13775.8|13775.1|13774.2|13777.9|13777|13769.5|13768.6|744
1625742900000|2021-07-08 11:15:00|13775|13774.1|13774|13772.5|13779|13778.1|13772.3|13771.1|1005
1625743200000|2021-07-08 11:20:00|13773.6|13772.7|13773.6|13772.7|13776.6|13775.5|13769.1|13768.2|873
1625743500000|2021-07-08 11:25:00|13773.5|13772.6|13772.9|13771.4|13773.9|13773|13769|13767.9|873
1625743800000|2021-07-08 11:30:00|13772.8|13771.3|13771.6|13770.7|13772.8|13771.3|13766.1|13765.1|922
1625744100000|2021-07-08 11:35:00|13771.5|13770.6|13764.4|13763.5|13772.4|13771.2|13762.7|13761.6|758
1625744400000|2021-07-08 11:40:00|13764.5|13763.6|13768.3|13767.4|13770|13769.1|13763.8|13762.7|869
1625744700000|2021-07-08 11:45:00|13768.6|13767.1|13767.5|13766.6|13770|13769|13764.9|13763.7|769
1625745000000|2021-07-08 11:50:00|13767.4|13766.5|13766.1|13765.2|13770.1|13769.2|13762.4|13761.3|871
1625745300000|2021-07-08 11:55:00|13766.5|13765|13761.1|13760.2|13767|13766.1|13760.8|13759.6|949
1625745600000|2021-07-08 12:00:00|13761.3|13760.4|13750.1|13749.2|13766.7|13765.8|13749.9|13748.6|1062
1625745900000|2021-07-08 12:05:00|13750.3|13749.4|13747|13746.1|13752.7|13751.7|13746|13744.6|942
1625746200000|2021-07-08 12:10:00|13746.9|13746|13744.3|13743.4|13749.3|13748.4|13742.3|13741.4|757
1625746500000|2021-07-08 12:15:00|13744.2|13743.3|13750.8|13749.3|13752.6|13751.4|13742.7|13741.5|756
1625746800000|2021-07-08 12:20:00|13750|13748.5|13751.6|13750.7|13752|13750.9|13744.5|13743.3|874
1625747100000|2021-07-08 12:25:00|13751.7|13750.8|13761.7|13757.7|13763.4|13758.6|13751|13750.1|826
1625747400000|2021-07-08 12:30:00|13761.9|13755.8|13758.8|13757.3|13761.9|13760.2|13756.5|13754.3|1103
1625747700000|2021-07-08 12:35:00|13758.1|13756.6|13764.2|13763.3|13764.2|13763.3|13751.7|13750.6|1155
1625748000000|2021-07-08 12:40:00|13763.9|13763|13767.6|13766.7|13768.8|13767.8|13760.9|13760|1016
1625748300000|2021-07-08 12:45:00|13767.7|13766.2|13770.4|13769.5|13772.6|13771.4|13762.7|13761.2|1236
1625748600000|2021-07-08 12:50:00|13770.5|13769.6|13767.5|13766|13770.9|13769.7|13764.4|13763.2|1030
1625748900000|2021-07-08 12:55:00|13767.6|13766.1|13762|13760.5|13772|13770.7|13761.2|13759.7|1013
1625749200000|2021-07-08 13:00:00|13761.8|13760.9|13767.7|13766.8|13768.4|13767.2|13760.7|13759.4|964
1625749500000|2021-07-08 13:05:00|13767.6|13766.7|13759.7|13758.2|13768.6|13767.6|13758.2|13756.8|1046
1625749800000|2021-07-08 13:10:00|13760|13759.1|13759.9|13758.4|13762.7|13761.5|13755|13754.1|1018
1625750100000|2021-07-08 13:15:00|13759.8|13758.3|13765|13764.1|13765.5|13764.6|13759.5|13758.1|929
1625750400000|2021-07-08 13:20:00|13765.3|13763.8|13766|13765.1|13766.8|13765.9|13763.9|13763|767
1625750700000|2021-07-08 13:25:00|13765.9|13765|13773.1|13772.2|13774.5|13773.6|13765.1|13763.9|847
1625751000000|2021-07-08 13:30:00|13773.5|13772.6|13783.5|13782.6|13785.5|13784.4|13772.3|13771.4|891
1625751300000|2021-07-08 13:35:00|13783.2|13782.3|13778.2|13776.7|13784.7|13783.8|13774.4|13773.2|795
1625751600000|2021-07-08 13:40:00|13778.3|13776.8|13775.5|13774.6|13779.7|13778.8|13772.1|13771.1|705
1625751900000|2021-07-08 13:45:00|13775.4|13774.5|13778.2|13777.3|13780.5|13779.5|13770.6|13769.4|1084
1625752200000|2021-07-08 13:50:00|13778.7|13777.2|13779.6|13778.7|13780.7|13779.8|13775.1|13773.8|1203
1625752500000|2021-07-08 13:55:00|13780.1|13778.6|13788.4|13787.5|13789.8|13788.9|13779|13778|1226
1625752800000|2021-07-08 14:00:00|13788.3|13787.4|13796.2|13795.3|13798.1|13796.7|13781.8|13780.8|1295
1625753100000|2021-07-08 14:05:00|13796.3|13795.4|13779.6|13778.1|13797.1|13795.6|13777.4|13775.9|1357
1625753400000|2021-07-08 14:10:00|13779.5|13778|13782.7|13781.2|13790.3|13789|13779.4|13777.9|1251
1625753700000|2021-07-08 14:15:00|13782.6|13781.1|13778.7|13777.8|13787|13785.8|13773.6|13772.5|1055
1625754000000|2021-07-08 14:20:00|13778.6|13777.7|13773.9|13772.4|13780.3|13778.9|13768.7|13767.4|1041
1625754300000|2021-07-08 14:25:00|13774|13772.5|13778.9|13777.4|13780.7|13779.4|13769.1|13768.1|1386
1625754600000|2021-07-08 14:30:00|13779.3|13777.8|13773.1|13772.2|13781.8|13780.6|13770.7|13769.4|1266
1625754900000|2021-07-08 14:35:00|13773.2|13772.3|13777.3|13776.4|13778.7|13777.5|13770.3|13769.3|1401
1625755200000|2021-07-08 14:40:00|13777.2|13775.8|13777.6|13776.1|13784|13782.8|13775.8|13774.5|1357
1625755500000|2021-07-08 14:45:00|13777.5|13776|13768.1|13766.6|13778.7|13777.4|13766.7|13765.4|1301
1625755800000|2021-07-08 14:50:00|13768|13767.2|13765.6|13764.7|13768.7|13767.6|13762.4|13761|1179
1625756100000|2021-07-08 14:55:00|13765.5|13764.6|13761.2|13760.3|13767.7|13766.4|13759.4|13758.3|1522
1625756400000|2021-07-08 15:00:00|13761.1|13759.6|13766.2|13764.7|13767.6|13766.3|13758.4|13757.5|1438
1625756700000|2021-07-08 15:05:00|13766.4|13764.9|13771|13770.1|13772.3|13771.2|13766.3|13764.9|1192
1625757000000|2021-07-08 15:10:00|13771.1|13770.2|13771.4|13770.5|13775.4|13774.1|13770.3|13769.2|830
1625757300000|2021-07-08 15:15:00|13771.2|13770.3|13767.4|13765.9|13771.9|13771|13764.1|13762.8|990
1625757600000|2021-07-08 15:20:00|13767.5|13766|13758.8|13757.9|13767.7|13766.5|13757.1|13755.6|1027
1625757900000|2021-07-08 15:25:00|13758.9|13758|13764.2|13763.3|13766.7|13765.4|13755.1|13753.8|977
1625758200000|2021-07-08 15:30:00|13763.9|13763|13763.4|13761.9|13767|13766.1|13760.8|13759.3|1009
1625758500000|2021-07-08 15:35:00|13763|13762.1|13759.1|13757.6|13764.4|13763.2|13756.9|13755.6|933
1625758800000|2021-07-08 15:40:00|13759.2|13757.7|13764.6|13763.1|13764.7|13763.3|13758.8|13757.6|787
1625759100000|2021-07-08 15:45:00|13764.5|13763|13767.1|13765.6|13768.5|13767.2|13763.4|13762.3|739
1625759400000|2021-07-08 15:50:00|13767.3|13765.8|13769.3|13767.8|13770.2|13769.1|13765.9|13764.7|719
1625759700000|2021-07-08 15:55:00|13769.2|13767.7|13767|13766.1|13770|13768.5|13765.2|13764.1|896
1625760000000|2021-07-08 16:00:00|13766.9|13766|13763.9|13762.4|13768.1|13766.7|13762.4|13761|784
1625760300000|2021-07-08 16:05:00|13763.7|13762.8|13766.3|13764.8|13766.5|13765.4|13763|13761.8|657
1625760600000|2021-07-08 16:10:00|13766.4|13764.9|13768.5|13767.6|13769.9|13768.4|13764.9|13763.7|568
1625760900000|2021-07-08 16:15:00|13768.3|13767.4|13772.7|13771.8|13773.4|13772.2|13768.3|13767.1|685
1625761200000|2021-07-08 16:20:00|13772.8|13771.9|13769.2|13768.3|13775.9|13774.6|13768.3|13767|663
1625761500000|2021-07-08 16:25:00|13769.6|13768.1|13770.4|13768.9|13770.7|13769.3|13767.4|13766.5|487
1625761800000|2021-07-08 16:30:00|13770.5|13769|13769.4|13768.5|13771.2|13770.3|13769.3|13767.9|403
1625762100000|2021-07-08 16:35:00|13769.5|13768.6|13770.7|13769.2|13771.3|13769.9|13768.9|13767.7|525
1625762400000|2021-07-08 16:40:00|13770.6|13769.1|13770.3|13768.8|13771|13769.9|13769.2|13768.3|441
1625762700000|2021-07-08 16:45:00|13770|13769.1|13770.4|13769.5|13771|13770.1|13769|13767.9|441
1625763000000|2021-07-08 16:50:00|13770.3|13769.4|13774.3|13773.4|13775.3|13773.8|13769.6|13768.2|575
1625763300000|2021-07-08 16:55:00|13774.2|13773.3|13773.4|13772.5|13774.9|13773.7|13772.1|13770.8|583
1625763600000|2021-07-08 17:00:00|13773.3|13772.4|13774.7|13773.2|13776.2|13775.3|13773.3|13772.3|611
1625763900000|2021-07-08 17:05:00|13774.8|13773.3|13774.6|13773.1|13777|13775.7|13773.3|13772|566
1625764200000|2021-07-08 17:10:00|13774.5|13773|13775.5|13774.6|13775.9|13775|13773.5|13772.4|577
1625764500000|2021-07-08 17:15:00|13774.7|13773.8|13776.9|13776|13778.6|13777.5|13774.5|13773.6|663
1625764800000|2021-07-08 17:20:00|13776.8|13775.9|13776.9|13776|13778.4|13777.2|13775.3|13774.4|508
1625765100000|2021-07-08 17:25:00|13777|13776.1|13778|13777.1|13780|13778.8|13776.7|13775.5|422
1625765400000|2021-07-08 17:30:00|13777.9|13777|13777.5|13776|13779.5|13778.3|13777.1|13775.8|613
1625765700000|2021-07-08 17:35:00|13777.6|13776.1|13777.3|13776.4|13777.9|13776.6|13775|13773.8|631
1625766000000|2021-07-08 17:40:00|13777.4|13776.5|13777.3|13775.8|13778.9|13778|13776.1|13774.8|371
1625766300000|2021-07-08 17:45:00|13777.2|13775.7|13778.2|13776.7|13779.3|13778.2|13776.7|13775.6|407
1625766600000|2021-07-08 17:50:00|13778.3|13776.8|13777.3|13776.4|13778.6|13777.6|13776.8|13775.6|497
1625766900000|2021-07-08 17:55:00|13777.4|13776.5|13778.1|13777.2|13779.3|13778.4|13776.8|13775.4|588
1625767200000|2021-07-08 18:00:00|13778.2|13777.3|13776.9|13776|13779.2|13778|13776.7|13775.6|618
1625767500000|2021-07-08 18:05:00|13777.3|13775.8|13775.7|13774.8|13777.6|13776.6|13774.9|13773.7|540
1625767800000|2021-07-08 18:10:00|13775.8|13774.9|13775.3|13773.8|13776.5|13775.2|13774.5|13773|465
1625768100000|2021-07-08 18:15:00|13775.2|13773.7|13771.5|13770|13775.9|13774.6|13771.1|13769.6|576
1625768400000|2021-07-08 18:20:00|13771.3|13769.8|13770.4|13768.9|13772.6|13771.2|13769.2|13768|503
1625768700000|2021-07-08 18:25:00|13770.5|13769|13767.8|13766.3|13770.5|13769.3|13766.4|13765.4|500
1625769000000|2021-07-08 18:30:00|13767.7|13766.2|13765.9|13764.4|13767.8|13766.6|13765|13763.7|478
1625769300000|2021-07-08 18:35:00|13765.8|13764.3|13763.5|13762.6|13765.8|13764.7|13762.5|13761.5|386
1625769600000|2021-07-08 18:40:00|13763.6|13762.7|13763.6|13762.1|13764.6|13763.4|13762.3|13761.2|319
1625769900000|2021-07-08 18:45:00|13763.1|13762.2|13764.5|13763.6|13764.9|13763.7|13762.3|13761.2|333
1625770200000|2021-07-08 18:50:00|13764.6|13763.7|13772.6|13771.7|13773.8|13772.7|13764.2|13763.2|650
1625770500000|2021-07-08 18:55:00|13772.7|13771.2|13775.1|13774.2|13780.6|13779.7|13772.3|13771.1|769
1625770800000|2021-07-08 19:00:00|13775.2|13774.3|13777.2|13776.3|13780.9|13780|13774.9|13773.4|679
1625771100000|2021-07-08 19:05:00|13777.4|13775.9|13780.6|13779.1|13780.8|13779.5|13777.4|13775.9|528
1625771400000|2021-07-08 19:10:00|13780.3|13779.4|13778.8|13777.3|13780.8|13779.7|13778|13776.5|593
1625771700000|2021-07-08 19:15:00|13778.7|13777.2|13777.4|13776.5|13778.9|13777.7|13776.2|13775|584
1625772000000|2021-07-08 19:20:00|13777.6|13776.7|13779.4|13778.5|13780.7|13779.5|13776.9|13775.7|554
1625772300000|2021-07-08 19:25:00|13779.6|13778.7|13781.4|13779.9|13782.6|13781.7|13777.3|13776.1|547
1625772600000|2021-07-08 19:30:00|13781.8|13780.5|13784.5|13783|13785.3|13784.4|13781.6|13780.1|564
1625772900000|2021-07-08 19:35:00|13784.6|13783.1|13782.5|13781|13784.6|13783.1|13781.7|13780.3|501
1625773200000|2021-07-08 19:40:00|13782.4|13780.9|13779.5|13778.6|13783.1|13782|13779.1|13778.1|616
1625773500000|2021-07-08 19:45:00|13779.6|13778.7|13777.5|13776.6|13781.8|13780.7|13776.9|13776|443
1625773800000|2021-07-08 19:50:00|13777.2|13776.3|13782|13781.1|13783.4|13782.2|13777.1|13776.2|503
1625774100000|2021-07-08 19:55:00|13782.3|13781.4|13785.5|13784.6|13786.4|13785|13779.5|13778.6|663
1625774400000|2021-07-08 20:00:00|13785.6|13784.7|13783.4|13781.9|13786.6|13785.6|13782.8|13781.8|640
1625774700000|2021-07-08 20:05:00|13783.2|13782.3|13786.3|13784.8|13786.4|13784.9|13782.7|13781.7|451
1625775000000|2021-07-08 20:10:00|13786|13784.5|13786.9|13786|13788.1|13786.8|13785.6|13784.3|459
1625775300000|2021-07-08 20:15:00|13787|13785.5|13784.2|13783.3|13787.8|13786.6|13784.2|13783.3|176
1625775600000|2021-07-08 20:20:00|13784.3|13783.4|13789.6|13788.7|13789.9|13788.7|13784.3|13783.1|403
1625775900000|2021-07-08 20:25:00|13789.5|13788.6|13786.9|13786|13790.3|13789.4|13785.9|13785|374
1625776200000|2021-07-08 20:30:00|13786.8|13785.9|13787.7|13786.8|13790.8|13789.9|13786.6|13785.7|273
1625776500000|2021-07-08 20:35:00|13787.8|13786.9|13792.5|13791.6|13792.5|13791.6|13787.1|13786|366
1625776800000|2021-07-08 20:40:00|13792.4|13791.5|13791.4|13790.5|13793|13791.7|13790.9|13789.7|333
1625777100000|2021-07-08 20:45:00|13791.3|13790.4|13788.4|13786.9|13791.5|13790.4|13788.1|13786.7|247
1625777400000|2021-07-08 20:50:00|13788.7|13787.2|13791.4|13789.9|13791.6|13790.1|13788.5|13787|435
1625777700000|2021-07-08 20:55:00|13791.5|13790|13791.4|13782.8|13793.8|13790.5|13789.2|13781.6|612
1625778000000|2021-07-08 21:00:00|13790.5|13783.1|13783.7|13772.7|13790.9|13783.1|13783.7|13772.7|50
1625778300000|2021-07-08 21:05:00|13784.1|13773.1|13784.6|13773.6|13786.2|13775.2|13779.7|13768.7|108
1625778600000|2021-07-08 21:10:00|13784.4|13773.4|13791.8|13783.3|13793.4|13783.6|13784.1|13773.1|202
1625778900000|2021-07-08 21:15:00|13792.4|13781.4|13784.9|13774.5|13792.5|13786.1|13782.8|13774.3|344
1625779200000|2021-07-08 21:20:00|13785.2|13774.9|13788.8|13779.4|13790.3|13782.4|13780.5|13769.5|248
1625779500000|2021-07-08 21:25:00|13789.6|13779.5|13783.8|13782.3|13790.1|13782.5|13783.6|13777.9|109
1625779800000|2021-07-08 21:30:00|13788.2|13782.4|13790|13779.6|13791.6|13785|13784.6|13777.4|219
1625780100000|2021-07-08 21:35:00|13789.9|13780.3|13788.9|13777.9|13790.3|13782.6|13782.6|13776.7|264
1625780400000|2021-07-08 21:40:00|13788.8|13777.8|13788.7|13781|13789.8|13781.3|13785.3|13777.8|131
1625780700000|2021-07-08 21:45:00|13788.8|13781.4|13788.8|13780.6|13790.3|13782.4|13783|13779.3|132
1625781000000|2021-07-08 21:50:00|13790.1|13782.2|13787.9|13780|13790.1|13782.2|13784.8|13778.5|141
1625781300000|2021-07-08 21:55:00|13788.5|13780.1|13788.7|13782.9|13789.6|13784.2|13783.1|13778|174
1625781600000|2021-07-08 22:00:00|13787.4|13783.3|13792|13789.2|13794.6|13789.5|13787.2|13779.7|585
1625781900000|2021-07-08 22:05:00|13791.9|13788.9|13792.9|13790.8|13794.1|13791.1|13791|13788.5|301
1625782200000|2021-07-08 22:10:00|13793|13790.7|13792.5|13791|13794.8|13792.2|13792.3|13790.2|238
1625782500000|2021-07-08 22:15:00|13793.1|13790.5|13792|13790.5|13794.7|13791.9|13791.8|13789.7|414
1625782800000|2021-07-08 22:20:00|13792.1|13790.6|13791.6|13790.1|13792.7|13790.9|13790.7|13788.8|189
1625783100000|2021-07-08 22:25:00|13791.5|13790|13792.2|13790|13792.8|13790.6|13791|13788.8|214
1625783400000|2021-07-08 22:30:00|13792.5|13789.7|13794.1|13792|13794.9|13792.6|13791.1|13788.5|403
1625783700000|2021-07-08 22:35:00|13794.2|13791.9|13792|13789.5|13794.6|13792.6|13791.3|13789.3|296
1625784000000|2021-07-08 22:40:00|13791.5|13790|13790.5|13789|13792.6|13790.1|13789.8|13787.5|484
1625784300000|2021-07-08 22:45:00|13791|13788.8|13789.6|13788.1|13792.7|13789.8|13788.9|13787.2|357
1625784600000|2021-07-08 22:50:00|13789.5|13788|13788.9|13786.8|13791.3|13789.2|13788.2|13786.3|309
1625784900000|2021-07-08 22:55:00|13788.5|13787|13786.8|13784.6|13789.6|13787.4|13786|13783.9|368
1625785200000|2021-07-08 23:00:00|13786.6|13784.5|13788.4|13786.9|13788.6|13787.1|13784.9|13783.4|426
1625785500000|2021-07-08 23:05:00|13788.5|13787|13787.2|13785.7|13788.9|13787.4|13786.2|13784.7|374
1625785800000|2021-07-08 23:10:00|13787|13785.5|13788.4|13786.9|13789.6|13788.1|13786.6|13785.1|513
1625786100000|2021-07-08 23:15:00|13788.3|13786.8|13788.4|13786.9|13789.5|13788|13787|13785.5|345
1625786400000|2021-07-08 23:20:00|13788.5|13787|13787.7|13786.2|13789.4|13787.9|13786.2|13784.7|335
1625786700000|2021-07-08 23:25:00|13787.8|13786.3|13788.6|13787.1|13789.6|13788.1|13787.6|13786.1|150
1625787000000|2021-07-08 23:30:00|13788.5|13787|13788.4|13786.9|13788.8|13787.3|13787.9|13786.4|243
1625787300000|2021-07-08 23:35:00|13788.3|13786.8|13794.1|13792.6|13794.5|13793|13787.4|13785.9|306
1625787600000|2021-07-08 23:40:00|13794|13792.5|13795|13793.5|13795.2|13793.7|13792.5|13791|181
1625787900000|2021-07-08 23:45:00|13794.9|13793.4|13794.6|13793.1|13795|13793.5|13793.5|13792|210
1625788200000|2021-07-08 23:50:00|13794.7|13793.2|13793.9|13792.4|13795|13793.5|13793.9|13792.4|155
1625788500000|2021-07-08 23:55:00|13793.8|13792.3|13790.7|13789.2|13794.1|13792.6|13790.2|13788.7|317
1625788800000|2021-07-09 00:00:00|13791.2|13789.7|13792.6|13791.1|13795.6|13794.1|13789.5|13788|634
1625789100000|2021-07-09 00:05:00|13792.5|13791|13793.2|13791.7|13794.6|13793.1|13791.4|13790|386
1625789400000|2021-07-09 00:10:00|13793.1|13791.6|13792.8|13791.3|13793.1|13791.7|13789.9|13788.4|299
1625789700000|2021-07-09 00:15:00|13792.7|13791.2|13791.9|13790.4|13794.8|13793.3|13790.9|13789.4|373
1625790000000|2021-07-09 00:20:00|13791.8|13790.3|13790.4|13789.5|13792.8|13791.3|13788.7|13787.5|422
1625790300000|2021-07-09 00:25:00|13790.9|13789.4|13790.4|13788.9|13792|13790.8|13789.2|13788.3|419
1625790600000|2021-07-09 00:30:00|13790.5|13789|13786.7|13785.2|13790.8|13789.4|13786.3|13785.2|402
1625790900000|2021-07-09 00:35:00|13786.5|13785.6|13785.9|13784.4|13787.8|13786.3|13783|13781.7|364
1625791200000|2021-07-09 00:40:00|13785.8|13784.3|13786.8|13785.3|13787|13785.5|13783.9|13782.6|413
1625791500000|2021-07-09 00:45:00|13786.7|13785.2|13786.8|13785.3|13787|13785.6|13782.4|13780.9|441
1625791800000|2021-07-09 00:50:00|13786.9|13785.4|13788.9|13787.4|13790.8|13789.5|13786.7|13785.3|555
1625792100000|2021-07-09 00:55:00|13789|13787.5|13788.5|13787|13790.5|13789|13786.6|13785.4|633
1625792400000|2021-07-09 01:00:00|13787.9|13786.8|13783.4|13781.9|13789.7|13788.2|13782.9|13781.5|729
1625792700000|2021-07-09 01:05:00|13783.5|13782|13786.3|13784.8|13787.2|13785.7|13782.3|13780.8|680
1625793000000|2021-07-09 01:10:00|13786.7|13785.2|13786.2|13784.7|13788.3|13787.1|13783.6|13782.1|733
1625793300000|2021-07-09 01:15:00|13786|13784.5|13784.5|13783|13787.6|13786.1|13784.1|13782.6|733
1625793600000|2021-07-09 01:20:00|13784.4|13782.9|13781.7|13780.2|13784.9|13783.4|13781.4|13780.2|620
1625793900000|2021-07-09 01:25:00|13781.8|13780.3|13781.7|13780.2|13784.1|13782.6|13780.7|13779.2|512
1625794200000|2021-07-09 01:30:00|13781.8|13780.3|13779.8|13778.9|13782.6|13781.3|13778.7|13777.4|729
1625794500000|2021-07-09 01:35:00|13779.7|13778.8|13777.9|13776.4|13781.2|13780.1|13776.3|13774.9|894
1625794800000|2021-07-09 01:40:00|13778.2|13776.7|13775.2|13773.7|13778.4|13777.1|13772.4|13771.5|873
1625795100000|2021-07-09 01:45:00|13775.1|13773.6|13774.5|13773|13777|13775.5|13773.4|13772.3|755
1625795400000|2021-07-09 01:50:00|13774.3|13773.4|13770.3|13768.8|13775.3|13773.8|13769.6|13768.1|693
1625795700000|2021-07-09 01:55:00|13769.8|13768.9|13775.7|13774.2|13776|13774.7|13769.2|13767.9|744
1625796000000|2021-07-09 02:00:00|13775.3|13773.8|13770.5|13769|13777.1|13775.7|13769.8|13768.5|682
1625796300000|2021-07-09 02:05:00|13770|13769.1|13772|13770.5|13772.3|13771.1|13767.9|13766.6|802
1625796600000|2021-07-09 02:10:00|13772.2|13770.7|13771.6|13770.1|13772.2|13771|13767.3|13766.3|733
1625796900000|2021-07-09 02:15:00|13771.7|13770.2|13769.6|13768.1|13771.7|13770.2|13767.8|13766.5|489
1625797200000|2021-07-09 02:20:00|13769.8|13768.3|13769.7|13768.2|13770.7|13769.6|13768.8|13767.4|458
1625797500000|2021-07-09 02:25:00|13769.8|13768.3|13771.8|13770.3|13772.1|13770.9|13768.1|13766.8|506
1625797800000|2021-07-09 02:30:00|13771.9|13770.4|13774.5|13773|13774.7|13773.4|13770.9|13769.7|575
1625798100000|2021-07-09 02:35:00|13774.4|13772.9|13774.6|13773.1|13775.6|13774.2|13773.2|13772.1|572
1625798400000|2021-07-09 02:40:00|13774.3|13773.4|13775.1|13773.6|13776.6|13775.5|13774.3|13773.1|565
1625798700000|2021-07-09 02:45:00|13775.3|13773.8|13775.1|13773.6|13776.9|13775.7|13773.7|13772.7|538
1625799000000|2021-07-09 02:50:00|13775.2|13773.7|13774.3|13772.8|13775.3|13774.1|13773|13771.9|485
1625799300000|2021-07-09 02:55:00|13774.2|13772.7|13772.8|13771.3|13774.8|13773.8|13771.9|13770.8|424
1625799600000|2021-07-09 03:00:00|13772.7|13771.2|13772.7|13771.2|13773.6|13772.3|13771.4|13770.2|406
1625799900000|2021-07-09 03:05:00|13772.8|13771.3|13775.6|13774.1|13776|13775|13772.8|13771.3|390
1625800200000|2021-07-09 03:10:00|13775.7|13774.2|13776.9|13775.4|13777|13775.9|13775.1|13773.6|376
1625800500000|2021-07-09 03:15:00|13776.8|13775.3|13775.8|13774.3|13777.7|13776.7|13775.4|13774.1|357
1625800800000|2021-07-09 03:20:00|13775.7|13774.2|13776.5|13775.6|13778.6|13777.5|13775.5|13774.2|418
1625801100000|2021-07-09 03:25:00|13776.7|13775.2|13775.8|13774.3|13778.5|13777|13775|13773.9|463
1625801400000|2021-07-09 03:30:00|13775.9|13774.4|13775.9|13775|13777.5|13776.3|13775.3|13774|590
1625801700000|2021-07-09 03:35:00|13776.1|13774.6|13776.4|13774.9|13778.5|13777.2|13775.2|13774|481
1625802000000|2021-07-09 03:40:00|13776.3|13774.8|13775.7|13774.2|13776.6|13775.3|13774.8|13773.6|294
1625802300000|2021-07-09 03:45:00|13775.8|13774.3|13776.1|13775.2|13777.2|13776.1|13775.2|13773.8|249
1625802600000|2021-07-09 03:50:00|13776.2|13775.3|13778.5|13777.6|13779|13777.9|13775.1|13774|434
1625802900000|2021-07-09 03:55:00|13778.6|13777.7|13781|13779.5|13781.1|13779.7|13778.1|13777.1|377
1625803200000|2021-07-09 04:00:00|13780.9|13779.4|13778.6|13777.1|13782.2|13780.8|13776.6|13775.7|366
1625803500000|2021-07-09 04:05:00|13778.5|13777|13780.4|13778.9|13780.9|13779.4|13777.5|13776.6|283
1625803800000|2021-07-09 04:10:00|13780.3|13778.8|13780.4|13778.9|13781.1|13779.6|13778.1|13776.9|488
1625804100000|2021-07-09 04:15:00|13780.5|13779|13774.2|13772.7|13780.6|13779.1|13773.3|13772.1|423
1625804400000|2021-07-09 04:20:00|13774.3|13772.8|13775.2|13774.3|13776|13775.1|13772.4|13771.5|376
1625804700000|2021-07-09 04:25:00|13775.4|13773.9|13776.5|13775|13777.4|13776|13775.2|13773.9|370
1625805000000|2021-07-09 04:30:00|13776.6|13775.1|13775.2|13774.3|13777.4|13776|13773.1|13772.2|443
1625805300000|2021-07-09 04:35:00|13775.3|13774.4|13774.1|13773.2|13775.6|13774.4|13773.9|13772.7|372
1625805600000|2021-07-09 04:40:00|13774.2|13773.3|13774.5|13773|13775.9|13774.5|13773.8|13772.6|334
1625805900000|2021-07-09 04:45:00|13774.2|13773.3|13776.4|13774.9|13776.6|13775.4|13772.9|13771.8|431
1625806200000|2021-07-09 04:50:00|13776.5|13775|13780.6|13779.1|13781.7|13780.5|13776.2|13774.8|492
1625806500000|2021-07-09 04:55:00|13780.4|13778.9|13775.2|13774.3|13780.4|13779.1|13774.9|13774|517
1625806800000|2021-07-09 05:00:00|13775.6|13774.1|13778.3|13777.4|13779.6|13778.7|13773.5|13772.6|708
1625807100000|2021-07-09 05:05:00|13778.4|13777.5|13778.1|13777.2|13781.5|13780.5|13777.8|13776.6|604
1625807400000|2021-07-09 05:10:00|13778.2|13777.3|13781.8|13780.9|13782.8|13781.9|13777.6|13776.5|697
1625807700000|2021-07-09 05:15:00|13781.9|13780.4|13777.4|13775.9|13781.9|13780.9|13775.8|13774.9|679
1625808000000|2021-07-09 05:20:00|13777.3|13775.8|13782.3|13780.8|13783.1|13781.6|13777.2|13775.8|613
1625808300000|2021-07-09 05:25:00|13782.4|13780.9|13780.9|13779.4|13783.2|13781.7|13780.7|13779.2|391
1625808600000|2021-07-09 05:30:00|13780.7|13779.2|13782.7|13781.2|13785.4|13784.2|13778.2|13777|771
1625808900000|2021-07-09 05:35:00|13782.8|13781.3|13779.5|13778|13784.2|13782.7|13778.8|13777.5|503
1625809200000|2021-07-09 05:40:00|13779.9|13778.4|13783.5|13782|13783.6|13782.1|13779.1|13777.7|598
1625809500000|2021-07-09 05:45:00|13783.6|13782.1|13781.5|13780.6|13783.7|13782.2|13780.1|13778.8|557
1625809800000|2021-07-09 05:50:00|13781.6|13780.7|13778.1|13777.2|13782.5|13781.2|13776.8|13775.7|450
1625810100000|2021-07-09 05:55:00|13778|13777.1|13780.4|13778.2|13784|13780.5|13777.4|13775.3|610
1625810400000|2021-07-09 06:00:00|13780.6|13778|13766.5|13765|13781.8|13780.1|13766.3|13764.8|932
1625810700000|2021-07-09 06:05:00|13766.1|13765.2|13770.6|13769.1|13771.6|13770.4|13766.1|13764.9|650
1625811000000|2021-07-09 06:10:00|13771.3|13769.8|13774|13772.5|13776.6|13775.3|13771.3|13769.8|696
1625811300000|2021-07-09 06:15:00|13773.9|13772.4|13776.6|13775.1|13778.9|13777.4|13771.6|13770.1|691
1625811600000|2021-07-09 06:20:00|13776.5|13775|13774|13772.5|13778.5|13777|13773|13771.5|562
1625811900000|2021-07-09 06:25:00|13774.1|13772.6|13768.2|13766.7|13774.1|13772.6|13767.3|13766.2|816
1625812200000|2021-07-09 06:30:00|13768.4|13766.9|13765.5|13764|13769.5|13768.3|13762.2|13761|799
1625812500000|2021-07-09 06:35:00|13765.3|13763.8|13764.5|13763|13767|13765.5|13760.6|13759.4|592
1625812800000|2021-07-09 06:40:00|13764.4|13762.9|13766.7|13765.2|13767.8|13766.3|13761.8|13760.3|694
1625813100000|2021-07-09 06:45:00|13766.6|13765.1|13768.5|13767|13770.5|13769.2|13765.5|13764.3|662
1625813400000|2021-07-09 06:50:00|13768.4|13766.9|13765.6|13764.1|13771.5|13770.3|13765.4|13764|642
1625813700000|2021-07-09 06:55:00|13765.2|13764.3|13764|13762.5|13770.6|13769.1|13763.6|13762.2|817
1625814000000|2021-07-09 07:00:00|13763.8|13762.3|13763.2|13761.7|13765.8|13764.3|13756.5|13755|1129
1625814300000|2021-07-09 07:05:00|13763.1|13761.6|13770.6|13769.1|13770.8|13769.7|13762|13760.5|1121
1625814600000|2021-07-09 07:10:00|13770.5|13769|13777|13776.1|13778.2|13776.7|13768.3|13766.8|1124
1625814900000|2021-07-09 07:15:00|13777.1|13776.2|13778.2|13776.7|13782.4|13781.2|13777.1|13776.1|872
1625815200000|2021-07-09 07:20:00|13778.1|13776.6|13780.1|13778.6|13782.2|13781.1|13778|13776.6|985
1625815500000|2021-07-09 07:25:00|13780|13778.5|13769.8|13768.3|13780.1|13779|13768.4|13766.9|853
1625815800000|2021-07-09 07:30:00|13769.6|13768.1|13768.6|13767.7|13772.1|13771|13766.3|13765.1|947
1625816100000|2021-07-09 07:35:00|13768.4|13767.5|13773.5|13772|13776.1|13774.8|13765.6|13764.7|860
1625816400000|2021-07-09 07:40:00|13773.3|13772.4|13774.2|13772.7|13779.6|13778.1|13772.6|13771.1|973
1625816700000|2021-07-09 07:45:00|13774.3|13772.8|13784.9|13783.4|13786.5|13785|13768.5|13767|1041
1625817000000|2021-07-09 07:50:00|13784.8|13783.3|13779.2|13777.7|13788.7|13787.2|13778|13776.7|978
1625817300000|2021-07-09 07:55:00|13779.3|13777.8|13779.5|13778|13783.9|13782.4|13776.4|13775.1|883
1625817600000|2021-07-09 08:00:00|13779.7|13778.2|13781.1|13779.6|13785.1|13783.7|13777.5|13776|990
1625817900000|2021-07-09 08:05:00|13781|13779.5|13782.6|13781.1|13785.9|13784.7|13779.5|13778.5|1092
1625818200000|2021-07-09 08:10:00|13781.9|13781|13791.1|13790.2|13791.5|13790.3|13781.6|13780.4|925
1625818500000|2021-07-09 08:15:00|13791.2|13790.3|13783.2|13781.7|13791.2|13790.3|13782.5|13781.6|833
1625818800000|2021-07-09 08:20:00|13783.3|13781.8|13780.1|13778.6|13785.5|13784.3|13779.2|13778.2|796
1625819100000|2021-07-09 08:25:00|13780|13778.5|13783.9|13782.4|13784.6|13783.6|13778.4|13777.5|904
1625819400000|2021-07-09 08:30:00|13784|13782.5|13790|13789.1|13790.7|13789.5|13783.3|13782|768
1625819700000|2021-07-09 08:35:00|13789.9|13789|13792.1|13791.2|13792.1|13791.2|13786|13785.1|699
1625820000000|2021-07-09 08:40:00|13792.2|13791.3|13790|13788.5|13792.9|13792|13788.3|13787.4|715
1625820300000|2021-07-09 08:45:00|13789.6|13788.7|13787.6|13786.1|13790.1|13788.7|13784.3|13783|751
1625820600000|2021-07-09 08:50:00|13787.5|13786|13787.4|13786.5|13789.1|13787.8|13784.5|13783|680
1625820900000|2021-07-09 08:55:00|13787.3|13786.4|13778.4|13776.9|13789.1|13787.8|13776.8|13775.9|796
1625821200000|2021-07-09 09:00:00|13777.8|13776.8|13780.8|13779.9|13783.6|13782.7|13771.1|13770.2|1139
1625821500000|2021-07-09 09:05:00|13780.6|13779.1|13778.6|13777.7|13783|13782.1|13776.6|13775.7|793
1625821800000|2021-07-09 09:10:00|13778.8|13777.9|13782.7|13781.8|13784.6|13783.4|13778.6|13777.6|1004
1625822100000|2021-07-09 09:15:00|13782.6|13781.7|13786.5|13785.6|13788.4|13787.5|13782.1|13781|870
1625822400000|2021-07-09 09:20:00|13786.8|13785.3|13781.9|13780.4|13788.5|13787.4|13780.8|13779.9|684
1625822700000|2021-07-09 09:25:00|13781.6|13780.7|13782.6|13781.7|13783.5|13782.5|13780.5|13779.6|801
1625823000000|2021-07-09 09:30:00|13782.7|13781.8|13786.2|13785.3|13789.5|13788.5|13781.3|13779.9|879
1625823300000|2021-07-09 09:35:00|13786.3|13785.4|13787.3|13786.4|13787.8|13786.6|13783.5|13782.6|697
1625823600000|2021-07-09 09:40:00|13787.2|13786.3|13789.1|13788.2|13790.2|13789.3|13785.8|13784.6|743
1625823900000|2021-07-09 09:45:00|13789|13788.1|13787.9|13787|13791.1|13790.1|13786.9|13785.6|663
1625824200000|2021-07-09 09:50:00|13788|13787.1|13792.2|13791.3|13793.7|13792.7|13787.2|13786|789
1625824500000|2021-07-09 09:55:00|13792.3|13791.4|13798.4|13796.9|13799.2|13798.1|13790.8|13789.9|940
1625824800000|2021-07-09 10:00:00|13798.3|13796.8|13797.1|13796.2|13800.7|13799.6|13794.7|13793.5|1018
1625825100000|2021-07-09 10:05:00|13797.4|13795.9|13797.8|13796.9|13800.2|13799.1|13794.6|13793.5|759
1625825400000|2021-07-09 10:10:00|13797.7|13796.8|13797.5|13796.6|13799.7|13798.4|13795.8|13794.5|792
1625825700000|2021-07-09 10:15:00|13797.8|13796.3|13803.5|13802|13803.5|13802.3|13796.8|13795.7|783
1625826000000|2021-07-09 10:20:00|13803.4|13801.9|13802.3|13800.8|13806.4|13805.2|13802|13800.6|727
1625826300000|2021-07-09 10:25:00|13802.2|13800.7|13801.8|13800.3|13805.2|13804.2|13799.7|13798.7|731
1625826600000|2021-07-09 10:30:00|13801.7|13800.2|13811.5|13810.6|13811.5|13810.6|13800.9|13799.7|704
1625826900000|2021-07-09 10:35:00|13811.2|13810.3|13812.3|13811.4|13813.8|13812.9|13807.5|13806.5|762
1625827200000|2021-07-09 10:40:00|13812.6|13811.7|13809.5|13808.6|13813.6|13812.3|13808.6|13807.7|554
1625827500000|2021-07-09 10:45:00|13809.4|13808.5|13808.7|13807.8|13811|13810.1|13808|13806.8|576
1625827800000|2021-07-09 10:50:00|13808.8|13807.9|13813.1|13812.2|13813.1|13812.2|13808.7|13807.7|568
1625828100000|2021-07-09 10:55:00|13812.8|13811.9|13811.1|13810.2|13813.7|13812.8|13808.8|13807.6|637
1625828400000|2021-07-09 11:00:00|13811|13810.1|13813.8|13812.9|13814.6|13813.6|13807.2|13805.8|852
1625828700000|2021-07-09 11:05:00|13814.1|13812.6|13815.2|13814.3|13815.6|13814.7|13811.3|13810.4|676
1625829000000|2021-07-09 11:10:00|13815.1|13814.2|13815.5|13814.6|13816.9|13816|13813.2|13812.3|645
1625829300000|2021-07-09 11:15:00|13815.6|13814.7|13823|13822.1|13824.4|13823.2|13815.2|13814.3|773
1625829600000|2021-07-09 11:20:00|13823.1|13822.2|13822.3|13820.8|13825.2|13824.3|13819.8|13818.7|794
1625829900000|2021-07-09 11:25:00|13822|13821.1|13817.6|13816.7|13823.4|13822.3|13815|13814.1|581
1625830200000|2021-07-09 11:30:00|13817.7|13816.8|13819.2|13818.3|13820.9|13820|13814.8|13813.7|697
1625830500000|2021-07-09 11:35:00|13819.3|13818.4|13821|13820.1|13822.3|13821.4|13818.8|13817.9|549
1625830800000|2021-07-09 11:40:00|13821.2|13820.3|13821.8|13820.9|13823.1|13822.2|13819.7|13818.8|591
1625831100000|2021-07-09 11:45:00|13821.9|13821|13819.8|13818.9|13824.2|13823.3|13816.9|13815.8|827
1625831400000|2021-07-09 11:50:00|13819.7|13818.8|13815.9|13815|13821.5|13820.6|13815.9|13814.9|834
1625831700000|2021-07-09 11:55:00|13816.4|13815.5|13818.3|13816.8|13821.9|13821|13814.8|13813.9|844
1625832000000|2021-07-09 12:00:00|13817.9|13817|13821.9|13821|13824.8|13823.9|13817.5|13816.4|931
1625832300000|2021-07-09 12:05:00|13822|13821.1|13827.7|13826.8|13828.2|13827.3|13821.9|13821|759
1625832600000|2021-07-09 12:10:00|13827.6|13826.7|13828.6|13827.7|13831.2|13830.2|13826.1|13824.7|960
1625832900000|2021-07-09 12:15:00|13828.7|13827.8|13833.2|13832.3|13833.3|13832.4|13826.4|13825.5|836
1625833200000|2021-07-09 12:20:00|13833.1|13832.2|13832.9|13831.4|13837.1|13836.2|13831.6|13830.4|697
1625833500000|2021-07-09 12:25:00|13832.7|13832|13833.1|13831.6|13834.7|13833.8|13831.1|13829.9|661
1625833800000|2021-07-09 12:30:00|13833|13831.5|13837.6|13836.7|13838.4|13837.5|13832.3|13830.9|819
1625834100000|2021-07-09 12:35:00|13837.3|13836.4|13834.5|13833.6|13837.9|13836.8|13833.4|13832.1|763
1625834400000|2021-07-09 12:40:00|13834.4|13833.5|13834|13833.1|13835.9|13834.8|13832.3|13831.2|780
1625834700000|2021-07-09 12:45:00|13833.9|13833|13838.1|13837.2|13841.1|13839.8|13832.1|13831|913
1625835000000|2021-07-09 12:50:00|13838.3|13836.8|13841.2|13840.3|13842.4|13841.2|13836.2|13835.3|786
1625835300000|2021-07-09 12:55:00|13841.3|13840.4|13840.7|13839.8|13841.3|13840.4|13835.7|13834.3|736
1625835600000|2021-07-09 13:00:00|13840.8|13839.9|13840|13839.1|13841|13840.1|13836.7|13835.8|895
1625835900000|2021-07-09 13:05:00|13840.2|13839.3|13840.8|13839.3|13842.7|13841.4|13839.4|13838.3|666
1625836200000|2021-07-09 13:10:00|13841|13839.5|13839.8|13838.9|13841.9|13840.8|13838.7|13837.6|588
1625836500000|2021-07-09 13:15:00|13839.9|13839|13840|13839.1|13840.8|13839.6|13836.9|13835.6|648
1625836800000|2021-07-09 13:20:00|13840.1|13839.2|13840.4|13839.5|13840.9|13839.7|13838|13836.5|470
1625837100000|2021-07-09 13:25:00|13840.5|13839.6|13846.2|13844.7|13847.4|13846.5|13840.5|13839.5|488
1625837400000|2021-07-09 13:30:00|13846.3|13844.8|13847.4|13845.9|13848.1|13846.8|13845.3|13844.4|613
1625837700000|2021-07-09 13:35:00|13847.2|13845.7|13849.9|13848.4|13851.3|13850.2|13846|13844.7|556
1625838000000|2021-07-09 13:40:00|13849.8|13848.9|13856.3|13854.8|13858.5|13857.2|13847.6|13846.4|679
1625838300000|2021-07-09 13:45:00|13855.9|13855|13853.5|13852.6|13861|13860|13852.4|13851.3|712
1625838600000|2021-07-09 13:50:00|13853.6|13852.7|13855|13854.1|13856.6|13855.7|13853.2|13852.3|814
1625838900000|2021-07-09 13:55:00|13854.8|13853.9|13854.3|13852.8|13855.3|13854.4|13849|13847.8|907
1625839200000|2021-07-09 14:00:00|13854.4|13852.9|13851.9|13851|13855|13853.6|13849.7|13848.8|1021
1625839500000|2021-07-09 14:05:00|13851.8|13850.9|13852.4|13851.5|13854.2|13853.2|13849.1|13848.2|1041
1625839800000|2021-07-09 14:10:00|13852.6|13851.7|13853.5|13852|13853.6|13852.5|13850.4|13849.5|763
1625840100000|2021-07-09 14:15:00|13853.4|13851.9|13857.4|13855.9|13862.7|13861.2|13852.3|13851.1|1079
1625840400000|2021-07-09 14:20:00|13857.3|13855.8|13860.3|13859.4|13861.4|13860.2|13853.7|13852.5|934
1625840700000|2021-07-09 14:25:00|13860.2|13859.3|13861.8|13860.9|13863|13861.9|13856.7|13855.8|787
1625841000000|2021-07-09 14:30:00|13861.7|13860.8|13862.2|13861.3|13864.1|13863.1|13859.1|13858.1|757
1625841300000|2021-07-09 14:35:00|13862.1|13861.2|13867.4|13866.5|13868.4|13867.3|13861.5|13860.6|759
1625841600000|2021-07-09 14:40:00|13867.3|13866.4|13871|13870.1|13871.4|13870.2|13867.3|13866.4|759
1625841900000|2021-07-09 14:45:00|13871.2|13870.3|13871|13870.1|13874.7|13873.8|13869.8|13868.6|733
1625842200000|2021-07-09 14:50:00|13870.9|13870|13874.8|13873.9|13877.7|13876.4|13870.9|13869.9|879
1625842500000|2021-07-09 14:55:00|13874.9|13874|13834|13833.1|13876.2|13875|13830|13828.7|2129
1625842800000|2021-07-09 15:00:00|13833.8|13832.9|13832.4|13830.9|13837.3|13835.9|13823.8|13822.9|1713
1625843100000|2021-07-09 15:05:00|13832.5|13831|13838.4|13836.9|13839.5|13838.4|13830.3|13828.8|988
1625843400000|2021-07-09 15:10:00|13838.3|13836.8|13841.3|13840.4|13842.3|13841.1|13837|13835.9|820
1625843700000|2021-07-09 15:15:00|13841.2|13840.3|13840.2|13838.7|13842.7|13841.8|13835.3|13834.2|886
1625844000000|2021-07-09 15:20:00|13840.1|13838.6|13836|13835.1|13840.9|13839.8|13835.6|13834.6|708
1625844300000|2021-07-09 15:25:00|13836.1|13835.2|13831.6|13830.1|13836.5|13835.3|13829.9|13829|767
1625844600000|2021-07-09 15:30:00|13831.5|13830|13835.6|13834.1|13837|13836|13829.9|13828.6|749
1625844900000|2021-07-09 15:35:00|13835.7|13834.8|13835.4|13834.5|13838|13836.9|13834|13832.8|681
1625845200000|2021-07-09 15:40:00|13835.3|13834.4|13837.5|13836|13837.9|13836.7|13833.7|13832.6|591
1625845500000|2021-07-09 15:45:00|13837.4|13836.5|13839.2|13838.3|13839.8|13838.3|13836.2|13835.3|518
1625845800000|2021-07-09 15:50:00|13839.3|13838.4|13839.3|13837.8|13839.9|13838.7|13838|13837.1|569
1625846100000|2021-07-09 15:55:00|13839.2|13837.7|13841.4|13839.9|13841.9|13840.7|13838.7|13837.3|630
1625846400000|2021-07-09 16:00:00|13841.5|13840|13845.9|13845|13846.7|13845.4|13841.2|13839.9|497
1625846700000|2021-07-09 16:05:00|13846|13845.1|13847.8|13846.9|13848.8|13847.9|13846|13844.8|352
1625847000000|2021-07-09 16:10:00|13848|13847.1|13847|13845.5|13848.2|13847.2|13846.5|13845.4|363
1625847300000|2021-07-09 16:15:00|13846.9|13845.4|13846.7|13845.8|13847.1|13846.2|13845.5|13844.4|553
1625847600000|2021-07-09 16:20:00|13847|13845.5|13847.6|13846.7|13848.1|13846.9|13845.3|13844|453
1625847900000|2021-07-09 16:25:00|13847.5|13846.6|13848.1|13847.2|13848.7|13847.5|13846.9|13845.6|311
1625848200000|2021-07-09 16:30:00|13848|13847.1|13848.6|13847.7|13849.3|13848.2|13847.8|13846.6|306
1625848500000|2021-07-09 16:35:00|13848.7|13847.8|13851.1|13849.6|13851.5|13850.1|13847.7|13846.6|437
1625848800000|2021-07-09 16:40:00|13851|13849.5|13853.4|13851.9|13853.5|13852.6|13849.9|13848.8|302
1625849100000|2021-07-09 16:45:00|13853.5|13852|13852.8|13851.9|13854|13852.8|13849.9|13848.5|473
1625849400000|2021-07-09 16:50:00|13852.9|13852|13853.1|13852.2|13854.1|13853|13851.5|13850.3|327
1625849700000|2021-07-09 16:55:00|13853|13852.1|13858.9|13858|13860|13858.6|13853|13852.1|671
1625850000000|2021-07-09 17:00:00|13859|13858.1|13863.2|13861.7|13863.2|13861.9|13858.1|13857.2|792
1625850300000|2021-07-09 17:05:00|13863.3|13861.8|13866|13864.5|13866|13864.6|13862.1|13861.1|521
1625850600000|2021-07-09 17:10:00|13865.9|13864.4|13867.3|13865.8|13869.1|13868|13865.2|13864.3|663
1625850900000|2021-07-09 17:15:00|13867.4|13865.9|13870.9|13870|13871.4|13870|13867.3|13865.9|483
1625851200000|2021-07-09 17:20:00|13870.8|13869.9|13869.3|13868.4|13870.8|13869.9|13868.2|13866.8|427
1625851500000|2021-07-09 17:25:00|13869.4|13868.5|13869|13868.1|13870|13868.8|13868|13866.7|418
1625851800000|2021-07-09 17:30:00|13869.2|13868.3|13869.2|13867.7|13870|13868.9|13867.6|13866.5|423
1625852100000|2021-07-09 17:35:00|13868.9|13868|13869.8|13868.9|13871.3|13870|13868.4|13867.5|358
1625852400000|2021-07-09 17:40:00|13869.9|13869|13874.3|13873.4|13874.9|13873.6|13869.6|13868.7|372
1625852700000|2021-07-09 17:45:00|13874.4|13873.5|13879.4|13878.5|13880.3|13879.3|13873.3|13872.4|603
1625853000000|2021-07-09 17:50:00|13879.3|13878.4|13879.6|13878.1|13880.3|13879.2|13877.8|13876.7|456
1625853300000|2021-07-09 17:55:00|13879.8|13878.3|13881.1|13880.2|13883.3|13882.1|13878|13876.8|589
1625853600000|2021-07-09 18:00:00|13881.2|13880.3|13879.2|13877.7|13882.3|13881.4|13878.5|13877.2|463
1625853900000|2021-07-09 18:05:00|13879.1|13877.6|13882.4|13881.5|13883.8|13882.5|13878.4|13877.4|474
1625854200000|2021-07-09 18:10:00|13882.6|13881.7|13882.4|13880.9|13883.1|13881.7|13879.6|13878.5|403
1625854500000|2021-07-09 18:15:00|13882.3|13881.4|13880.6|13879.7|13883.1|13881.7|13880.3|13879.1|349
1625854800000|2021-07-09 18:20:00|13880.5|13879.6|13881.1|13880.2|13882.1|13881.2|13880.4|13879.3|265
1625855100000|2021-07-09 18:25:00|13881.2|13880.3|13883.4|13881.9|13884.3|13883.2|13880.7|13879.6|187
1625855400000|2021-07-09 18:30:00|13883.3|13881.8|13885.2|13883.7|13885.2|13883.8|13880.9|13879.9|439
1625855700000|2021-07-09 18:35:00|13885.8|13884.9|13887.3|13886.4|13889.4|13888.3|13885.8|13884.5|654
1625856000000|2021-07-09 18:40:00|13887.4|13886.5|13889.9|13889|13890.7|13889.6|13883.6|13882.5|587
1625856300000|2021-07-09 18:45:00|13889.8|13888.9|13889.9|13889|13890.8|13889.6|13888.6|13887.4|363
1625856600000|2021-07-09 18:50:00|13890|13889.1|13886.9|13886|13890.2|13889.1|13886.9|13885.8|368
1625856900000|2021-07-09 18:55:00|13887|13886.1|13890.5|13889|13891|13890|13887|13886.1|485
1625857200000|2021-07-09 19:00:00|13890|13889.1|13890.6|13889.7|13891|13890|13887.1|13886|442
1625857500000|2021-07-09 19:05:00|13890.5|13889.6|13891.5|13890|13892.2|13891.1|13890.4|13889|362
1625857800000|2021-07-09 19:10:00|13891.4|13889.9|13891.1|13890.2|13892.7|13891.5|13889.5|13888.6|251
1625858100000|2021-07-09 19:15:00|13891.2|13890.3|13891|13890.1|13892.1|13891.2|13890.3|13889|381
1625858400000|2021-07-09 19:20:00|13891.1|13890.2|13892.1|13890.6|13892.7|13891.4|13889.6|13888.6|436
1625858700000|2021-07-09 19:25:00|13891.8|13890.9|13891.9|13891|13893.7|13892.6|13891|13889.6|461
1625859000000|2021-07-09 19:30:00|13892|13890.5|13892.1|13890.6|13892.4|13891.4|13891.2|13889.8|320
1625859300000|2021-07-09 19:35:00|13892.2|13890.7|13892.1|13891.2|13893.3|13892.3|13891.2|13890|240
1625859600000|2021-07-09 19:40:00|13892|13891.1|13892.2|13890.7|13893.2|13892.3|13890.9|13889.9|470
1625859900000|2021-07-09 19:45:00|13892.1|13890.6|13891.2|13890.3|13893|13891.8|13890.8|13889.5|403
1625860200000|2021-07-09 19:50:00|13891.3|13890.4|13890.8|13889.3|13892.4|13891.3|13889.7|13888.3|438
1625860500000|2021-07-09 19:55:00|13890.7|13889.2|13892.2|13890.7|13892.8|13891.3|13889.1|13888|569
1625860800000|2021-07-09 20:00:00|13892.1|13890.6|13898.2|13896.7|13898.2|13896.8|13892|13890.6|625
1625861100000|2021-07-09 20:05:00|13897.6|13896.6|13897.6|13896.1|13900.7|13899.2|13896.9|13895.9|667
1625861400000|2021-07-09 20:10:00|13897.5|13896|13898.2|13896.7|13898.7|13897.4|13896.7|13895.2|566
1625861700000|2021-07-09 20:15:00|13898.1|13896.6|13899|13897.5|13900|13898.6|13896.7|13895.4|398
1625862000000|2021-07-09 20:20:00|13898.8|13897.9|13900.4|13899.5|13901.1|13899.6|13898.8|13897.3|351
1625862300000|2021-07-09 20:25:00|13899.9|13899|13898.1|13897.2|13900.2|13899|13897.8|13896.3|335
1625862600000|2021-07-09 20:30:00|13898|13897.1|13897.3|13895.8|13900.3|13898.9|13897|13895.5|228
1625862900000|2021-07-09 20:35:00|13897.4|13895.9|13899.7|13898.2|13901.4|13899.9|13896.8|13895.3|386
1625863200000|2021-07-09 20:40:00|13899.6|13898.1|13900.2|13898.7|13901.6|13900.1|13898.7|13897.4|383
1625863500000|2021-07-09 20:45:00|13899.9|13898.4|13900.4|13898.9|13900.7|13899.2|13896.6|13895.4|397
1625863800000|2021-07-09 20:50:00|13900.3|13898.8|13901.1|13899.6|13902.8|13901.3|13897|13895.5|459
1625864100000|2021-07-09 20:55:00|13901|13899.5|13905.1|13903.6|13908.4|13903.9|13897.6|13889|610
1626033600000|2021-07-11 20:00:00|13900.3|13879.3|13908.3|13887.3|13908.8|13887.8|13900.3|13879.3|29
1626033900000|2021-07-11 20:05:00|13907.6|13886.6|13908.3|13887.3|13909.2|13888.2|13907.6|13886.6|14
1626034200000|2021-07-11 20:10:00|13907.6|13886.6|13901.5|13880.5|13908.8|13887.8|13900.3|13879.3|28
1626034500000|2021-07-11 20:15:00|13905.7|13884.7|13908.3|13887.3|13908.3|13887.3|13905.7|13884.7|20
1626034800000|2021-07-11 20:20:00|13907.6|13886.6|13908.3|13887.3|13908.3|13887.3|13907.6|13886.6|8
1626035100000|2021-07-11 20:25:00|13908.8|13887.8|13908.3|13887.3|13908.8|13887.8|13900.3|13879.3|20
1626035400000|2021-07-11 20:30:00|13907.6|13886.6|13900.3|13879.3|13908.3|13887.3|13900.3|13879.3|5
1626035700000|2021-07-11 20:35:00|13907.6|13886.6|13900.3|13879.3|13908.3|13887.3|13900.3|13879.3|8
1626036000000|2021-07-11 20:40:00|13907.6|13886.6|13907.6|13886.6|13908.3|13887.3|13907.6|13886.6|11
1626036300000|2021-07-11 20:45:00|13908.3|13887.3|13905.6|13884.6|13908.8|13887.8|13900.3|13879.3|16
1626036600000|2021-07-11 20:50:00|13904.7|13887|13907.6|13886.6|13908.7|13887.7|13900.3|13879.3|27
1626036900000|2021-07-11 20:55:00|13903.5|13882.5|13907.6|13886.6|13908|13887|13900.1|13879.1|15
1626037200000|2021-07-11 21:00:00|13907.4|13886.4|13906.9|13885.9|13909.8|13888.8|13899.9|13878.9|58
1626037500000|2021-07-11 21:05:00|13906|13885.8|13906.1|13885.1|13909.8|13888.8|13899.9|13878.9|109
1626037800000|2021-07-11 21:10:00|13906|13885|13905.7|13884.7|13909.1|13888.1|13901|13880.5|114
1626038100000|2021-07-11 21:15:00|13906.4|13885.4|13907.6|13886.6|13907.7|13886.7|13903|13883.6|87
1626038400000|2021-07-11 21:20:00|13907.5|13886.5|13907.3|13886.3|13910.1|13889.1|13903.8|13883.7|81
1626038700000|2021-07-11 21:25:00|13905.6|13887|13908.8|13887.8|13910.9|13889.9|13905.5|13884.7|114
1626039000000|2021-07-11 21:30:00|13906|13887.6|13907.2|13886.2|13912.3|13891.3|13903.3|13882.3|190
1626039300000|2021-07-11 21:35:00|13907.6|13886.6|13906.7|13885.7|13911.7|13890.7|13903.7|13884.5|162
1626039600000|2021-07-11 21:40:00|13906.1|13885.1|13906.8|13885.8|13910|13889|13903.9|13884.8|101
1626039900000|2021-07-11 21:45:00|13906.7|13885.7|13906.9|13885.9|13912.1|13891.1|13905.5|13884.5|98
1626040200000|2021-07-11 21:50:00|13906.8|13885.8|13903.6|13882.6|13910.9|13889.9|13896|13877.7|188
1626040500000|2021-07-11 21:55:00|13903.5|13882.5|13901.3|13885.3|13906.5|13886.1|13900.8|13880.4|150
1626040800000|2021-07-11 22:00:00|13901.5|13885.5|13904.1|13896.1|13906.2|13898.6|13898.7|13883|1118
1626041100000|2021-07-11 22:05:00|13903.9|13896.3|13897.9|13889.3|13905.5|13898.5|13895.5|13887.4|645
1626041400000|2021-07-11 22:10:00|13897.6|13889.8|13895.7|13890.2|13900.6|13892.8|13893.6|13888|575
1626041700000|2021-07-11 22:15:00|13895.9|13892.1|13900.5|13896.3|13903|13898.3|13895.1|13889.8|550
1626042000000|2021-07-11 22:20:00|13900.6|13896.4|13899|13896.7|13903.7|13899.7|13898.4|13895.3|426
1626042300000|2021-07-11 22:25:00|13898.5|13896.4|13899.1|13895.6|13900.2|13897.4|13896.9|13892.9|362
1626042600000|2021-07-11 22:30:00|13898.5|13895.8|13898.8|13896.1|13900.4|13897.7|13895.3|13892.3|686
1626042900000|2021-07-11 22:35:00|13898.4|13896.2|13900.8|13897.8|13902.9|13899.5|13898.3|13895.6|332
1626043200000|2021-07-11 22:40:00|13901|13897.9|13899.8|13896.8|13901.2|13898.6|13896.5|13890.3|461
1626043500000|2021-07-11 22:45:00|13900|13896.6|13899.4|13896.3|13902.1|13899.4|13898.7|13896.3|366
1626043800000|2021-07-11 22:50:00|13899.3|13896.5|13900.9|13898.4|13901.4|13898.9|13898.5|13896.4|266
1626044100000|2021-07-11 22:55:00|13900|13898.5|13900|13898.5|13902|13899.4|13899.5|13897.2|289
1626044400000|2021-07-11 23:00:00|13900.9|13897.6|13899.8|13898.3|13903|13900.4|13899.4|13897.6|322
1626044700000|2021-07-11 23:05:00|13899.7|13898.2|13901|13899.5|13902.8|13900.8|13899.4|13897.9|239
1626045000000|2021-07-11 23:10:00|13900.9|13899.4|13900.2|13898.7|13901.5|13900|13899|13897.3|282
1626045300000|2021-07-11 23:15:00|13900.3|13898.8|13898|13896.5|13900.5|13898.9|13895.7|13894.2|455
1626045600000|2021-07-11 23:20:00|13898.2|13896.7|13898.7|13897.2|13899.2|13897.7|13897.2|13895.7|229
1626045900000|2021-07-11 23:25:00|13898.5|13897|13899.5|13898|13899.7|13898.2|13898.3|13896.8|192
1626046200000|2021-07-11 23:30:00|13899.9|13898.4|13900.4|13898.9|13901|13899.5|13899.1|13897.6|235
1626046500000|2021-07-11 23:35:00|13900.3|13898.8|13899.8|13898.3|13900.5|13899|13897.8|13896.3|203
1626046800000|2021-07-11 23:40:00|13899.9|13898.4|13898.5|13897|13900.4|13898.9|13898|13896.5|289
1626047100000|2021-07-11 23:45:00|13898.6|13897.1|13898.3|13896.8|13899.2|13897.7|13896.9|13895.4|430
1626047400000|2021-07-11 23:50:00|13898.5|13897|13899.3|13897.8|13900.3|13898.8|13897.4|13895.9|333
1626047700000|2021-07-11 23:55:00|13899.4|13897.9|13899.6|13898.1|13902.3|13900.8|13898.8|13897.3|371
1626048000000|2021-07-12 00:00:00|13899.4|13897.9|13901.3|13899.8|13901.6|13900.3|13894.6|13893.1|724
1626048300000|2021-07-12 00:05:00|13901.4|13899.9|13899.5|13898|13902.1|13901|13898.7|13897.2|414
1626048600000|2021-07-12 00:10:00|13899.6|13898.1|13901.4|13899.9|13901.5|13900|13899.1|13897.9|386
1626048900000|2021-07-12 00:15:00|13901.5|13900|13899.7|13898.2|13902.1|13900.6|13897.9|13896.7|558
1626049200000|2021-07-12 00:20:00|13899.6|13898.1|13897.9|13897|13899.6|13898.3|13896.8|13895.7|590
1626049500000|2021-07-12 00:25:00|13898|13897.1|13898.1|13897.2|13899|13897.7|13896.8|13895.6|440
1626049800000|2021-07-12 00:30:00|13898.4|13896.9|13898.3|13896.8|13898.8|13897.6|13896.4|13894.9|414
1626050100000|2021-07-12 00:35:00|13898|13896.5|13898.2|13896.7|13899.4|13897.9|13897.1|13895.6|277
1626050400000|2021-07-12 00:40:00|13898.3|13896.8|13899.5|13898|13900.3|13898.8|13897.1|13895.9|446
1626050700000|2021-07-12 00:45:00|13899.6|13898.1|13898.5|13897|13899.6|13898.2|13896.4|13895.2|420
1626051000000|2021-07-12 00:50:00|13898.4|13896.9|13898.5|13897|13900.3|13898.8|13898.2|13896.7|404
1626051300000|2021-07-12 00:55:00|13898.4|13896.9|13901.2|13899.7|13902.5|13901.3|13898.3|13896.8|518
1626051600000|2021-07-12 01:00:00|13901.1|13899.6|13905.9|13904.4|13906.1|13904.6|13899.4|13898.3|642
1626051900000|2021-07-12 01:05:00|13906|13904.5|13905.6|13904.1|13907.3|13905.8|13905.2|13903.7|616
1626052200000|2021-07-12 01:10:00|13905.5|13904|13906.3|13904.8|13907|13905.6|13903.2|13902.1|598
1626052500000|2021-07-12 01:15:00|13906.2|13904.7|13907.3|13905.8|13907.4|13905.9|13903.2|13901.9|514
1626052800000|2021-07-12 01:20:00|13907.4|13905.9|13910.4|13908.9|13911|13909.5|13906.8|13905.6|460
1626053100000|2021-07-12 01:25:00|13910.3|13908.8|13908.9|13907.4|13910.3|13908.8|13906.6|13905.5|547
1626053400000|2021-07-12 01:30:00|13908.8|13907.3|13903.6|13902.1|13909.1|13907.7|13903|13901.8|820
1626053700000|2021-07-12 01:35:00|13904|13902.5|13904.2|13902.7|13905.8|13904.4|13901.6|13900.1|561
1626054000000|2021-07-12 01:40:00|13904.3|13902.8|13903|13901.5|13904.8|13903.3|13902.3|13901.1|449
1626054300000|2021-07-12 01:45:00|13903.1|13901.6|13901.2|13900.3|13904.1|13902.6|13900.5|13899.3|598
1626054600000|2021-07-12 01:50:00|13901.1|13900.2|13901.5|13900|13902.8|13901.3|13900.2|13899.1|504
1626054900000|2021-07-12 01:55:00|13901.6|13900.1|13901|13900.1|13902.9|13901.4|13900.2|13899.1|510
1626055200000|2021-07-12 02:00:00|13901.1|13900.2|13903.1|13901.6|13904.2|13902.7|13900.8|13899.8|473
1626055500000|2021-07-12 02:05:00|13902.9|13902|13902.5|13901|13903.8|13902.5|13901.4|13900.1|364
1626055800000|2021-07-12 02:10:00|13902.6|13901.1|13904.5|13903.6|13904.6|13903.6|13902|13900.6|472
1626056100000|2021-07-12 02:15:00|13904.4|13903.5|13903.5|13902|13907.3|13905.8|13903.1|13901.7|476
1626056400000|2021-07-12 02:20:00|13903.6|13902.1|13900.5|13899|13904|13902.5|13899.9|13898.7|466
1626056700000|2021-07-12 02:25:00|13900.4|13898.9|13898.5|13897|13900.5|13899.2|13897.9|13896.8|512
1626057000000|2021-07-12 02:30:00|13898.4|13896.9|13896.6|13895.7|13901.1|13900|13896.4|13895.3|541
1626057300000|2021-07-12 02:35:00|13896.8|13895.3|13895.8|13894.3|13896.9|13895.7|13895|13893.9|366
1626057600000|2021-07-12 02:40:00|13895.9|13894.4|13898.3|13896.8|13898.3|13897.1|13894.8|13893.6|331
1626057900000|2021-07-12 02:45:00|13898.2|13896.7|13897.6|13896.1|13898.6|13897.2|13897|13895.6|248
1626058200000|2021-07-12 02:50:00|13897.7|13896.2|13897.6|13896.1|13898.8|13897.3|13896.5|13895.1|327
1626058500000|2021-07-12 02:55:00|13897.5|13896|13895.5|13894.6|13897.6|13896.4|13894.9|13893.4|392
1626058800000|2021-07-12 03:00:00|13895.4|13894.5|13894|13893.1|13896.9|13895.7|13893.5|13892.2|400
1626059100000|2021-07-12 03:05:00|13894.2|13892.7|13894.2|13893.3|13896.5|13895.2|13893.5|13892.1|229
1626059400000|2021-07-12 03:10:00|13894.4|13893.5|13893.1|13892.2|13894.8|13893.5|13892.9|13891.8|288
1626059700000|2021-07-12 03:15:00|13893.2|13892.3|13891.5|13890|13894.4|13893.1|13890.1|13888.8|247
1626060000000|2021-07-12 03:20:00|13891.6|13890.1|13889.2|13887.7|13891.7|13890.4|13889.1|13887.6|232
1626060300000|2021-07-12 03:25:00|13889.1|13887.6|13889.4|13887.9|13889.7|13888.2|13888.1|13886.8|235
1626060600000|2021-07-12 03:30:00|13889.5|13888|13889.4|13887.9|13891.7|13890.2|13889.2|13887.7|187
1626060900000|2021-07-12 03:35:00|13889.5|13888|13888.4|13886.9|13889.6|13888.1|13888.2|13886.7|234
1626061200000|2021-07-12 03:40:00|13888.3|13886.8|13888.4|13886.9|13888.6|13887.2|13886.5|13885|195
1626061500000|2021-07-12 03:45:00|13888.3|13886.8|13887.6|13886.1|13888.7|13887.2|13886.9|13885.7|145
1626061800000|2021-07-12 03:50:00|13887.5|13886|13886|13884.5|13887.7|13886.2|13885.8|13884.3|154
1626062100000|2021-07-12 03:55:00|13885.9|13884.4|13887.4|13885.9|13887.9|13886.6|13885.4|13884.3|248
1626062400000|2021-07-12 04:00:00|13887.5|13886|13885.7|13884.2|13887.5|13886|13885.4|13884.2|290
1626062700000|2021-07-12 04:05:00|13885.5|13884.6|13885.4|13883.9|13886.3|13884.8|13883.8|13882.7|183
1626063000000|2021-07-12 04:10:00|13885.3|13883.8|13883.9|13883|13885.8|13884.3|13883.6|13882.5|283
1626063300000|2021-07-12 04:15:00|13884|13883.1|13885.7|13884.2|13886.8|13885.3|13884|13882.8|278
1626063600000|2021-07-12 04:20:00|13885.8|13884.3|13885.3|13883.8|13886|13884.7|13884.6|13883.5|276
1626063900000|2021-07-12 04:25:00|13885.2|13883.7|13887.6|13886.1|13887.9|13886.7|13884.9|13883.7|200
1626064200000|2021-07-12 04:30:00|13887.7|13886.2|13886.4|13884.9|13887.9|13886.5|13885.8|13884.6|222
1626064500000|2021-07-12 04:35:00|13886.3|13884.8|13886.5|13885|13887.3|13886|13886|13884.7|325
1626064800000|2021-07-12 04:40:00|13886.1|13885.2|13888.5|13887|13888.9|13887.8|13886|13885|186
1626065100000|2021-07-12 04:45:00|13888.6|13887.1|13889.6|13888.1|13889.7|13888.5|13888|13886.8|198
1626065400000|2021-07-12 04:50:00|13889.7|13888.2|13890.4|13888.9|13890.8|13889.4|13889.3|13888|361
1626065700000|2021-07-12 04:55:00|13890.3|13888.8|13892.5|13891|13892.6|13891.4|13889|13887.7|210
1626066000000|2021-07-12 05:00:00|13892.4|13890.9|13891.7|13890.2|13893.7|13892.3|13890.8|13889.7|230
1626066300000|2021-07-12 05:05:00|13891.6|13890.1|13890.3|13888.8|13891.8|13890.6|13890.2|13888.8|164
1626066600000|2021-07-12 05:10:00|13890.4|13888.9|13890.5|13889|13891.7|13890.4|13890.1|13888.8|210
1626066900000|2021-07-12 05:15:00|13890.6|13889.1|13888.8|13887.3|13890.7|13889.2|13888.6|13887.1|175
1626067200000|2021-07-12 05:20:00|13888.9|13887.4|13887.7|13886.2|13889.9|13888.4|13887.1|13885.9|166
1626067500000|2021-07-12 05:25:00|13887.6|13886.1|13887.1|13885.6|13887.8|13886.5|13886.2|13884.9|272
1626067800000|2021-07-12 05:30:00|13887|13885.5|13886.8|13885.3|13888.4|13887|13886|13884.8|345
1626068100000|2021-07-12 05:35:00|13886.9|13886|13885.5|13884|13887.5|13886.3|13884.8|13883.7|390
1626068400000|2021-07-12 05:40:00|13885.1|13884.2|13884.1|13883.2|13886.2|13884.7|13884|13882.8|299
1626068700000|2021-07-12 05:45:00|13884|13883.1|13885.5|13884|13886.5|13885.3|13883.8|13882.6|307
1626069000000|2021-07-12 05:50:00|13885.6|13884.1|13886|13885.1|13886.7|13885.4|13884.8|13883.5|319
1626069300000|2021-07-12 05:55:00|13886.1|13885.2|13888.5|13887|13890.3|13889.1|13886|13884.8|390
1626069600000|2021-07-12 06:00:00|13888.6|13887.1|13888.2|13887.3|13892.5|13891.1|13886.6|13885.1|496
1626069900000|2021-07-12 06:05:00|13888.3|13887.4|13888.4|13887.5|13891|13890.1|13888.2|13887|355
1626070200000|2021-07-12 06:10:00|13888.3|13887.4|13884.9|13884|13889.9|13888.7|13884.8|13883.7|374
1626070500000|2021-07-12 06:15:00|13885|13884.1|13887|13885.5|13887.1|13885.9|13884.4|13883.2|317
1626070800000|2021-07-12 06:20:00|13887.1|13885.6|13885.6|13884.7|13889.8|13888.6|13885.5|13884.6|310
1626071100000|2021-07-12 06:25:00|13885.8|13884.9|13886.5|13885|13887.3|13885.9|13884.6|13883.5|365
1626071400000|2021-07-12 06:30:00|13886.6|13885.1|13891.1|13890.2|13894|13892.7|13886|13884.9|470
1626071700000|2021-07-12 06:35:00|13891.2|13890.3|13888.7|13887.8|13892.7|13891.5|13887.9|13886.7|393
1626072000000|2021-07-12 06:40:00|13888.8|13887.9|13885.5|13884.6|13890.4|13889.2|13884.6|13883.7|474
1626072300000|2021-07-12 06:45:00|13885.6|13884.7|13882.9|13882|13887.5|13886.2|13882.9|13882|521
1626072600000|2021-07-12 06:50:00|13883|13882.1|13883|13882.1|13884.7|13883.8|13882.5|13881.3|358
1626072900000|2021-07-12 06:55:00|13882.9|13882|13890.4|13889.5|13891.3|13890.4|13881.9|13880.6|620
1626073200000|2021-07-12 07:00:00|13890.2|13889.3|13889|13888.1|13890.2|13889.3|13879.9|13879|1060
1626073500000|2021-07-12 07:05:00|13889.2|13888.3|13891.6|13890.7|13892.1|13891.2|13884.5|13883.6|847
1626073800000|2021-07-12 07:10:00|13891.5|13890.6|13893.3|13892.4|13895|13893.7|13890.1|13888.9|697
1626074100000|2021-07-12 07:15:00|13893.2|13892.3|13890.5|13889.6|13894.6|13893.6|13890.3|13889|670
1626074400000|2021-07-12 07:20:00|13890.4|13889.5|13885|13884.1|13892.2|13891.3|13884.9|13884|729
1626074700000|2021-07-12 07:25:00|13885.2|13884.3|13881.5|13880|13887.1|13886.1|13881.4|13880|756
1626075000000|2021-07-12 07:30:00|13881.6|13880.1|13880.9|13880|13883.8|13882.6|13880.3|13879.1|564
1626075300000|2021-07-12 07:35:00|13880.8|13879.9|13875.5|13874.6|13882.5|13881.3|13875.1|13873.7|618
1626075600000|2021-07-12 07:40:00|13875.4|13874.5|13872.4|13871.5|13879.3|13877.9|13872.3|13871.2|761
1626075900000|2021-07-12 07:45:00|13872.5|13871.6|13875.1|13873.6|13877.3|13876|13867.9|13866.5|912
1626076200000|2021-07-12 07:50:00|13874.8|13873.9|13875|13873.5|13876.9|13876|13871.3|13870.2|825
1626076500000|2021-07-12 07:55:00|13875.1|13873.6|13876.3|13875.4|13878.2|13877.1|13871.3|13869.8|829
1626076800000|2021-07-12 08:00:00|13876.2|13875.3|13873.6|13872.1|13876.6|13875.5|13868|13866.5|989
1626077100000|2021-07-12 08:05:00|13873.3|13871.8|13876.4|13874.9|13876.6|13875.2|13872.3|13870.8|756
1626077400000|2021-07-12 08:10:00|13876.5|13875|13878.2|13877.3|13881|13880|13876|13874.9|662
1626077700000|2021-07-12 08:15:00|13878.1|13877.2|13876.3|13875.4|13880.6|13879.4|13876.1|13875.2|498
1626078000000|2021-07-12 08:20:00|13876.4|13875.5|13875.7|13874.2|13877.6|13876.4|13873|13872|563
1626078300000|2021-07-12 08:25:00|13875.6|13874.1|13875.1|13874.2|13877.8|13876.7|13873.1|13871.7|645
1626078600000|2021-07-12 08:30:00|13875.2|13874.3|13868.2|13867.3|13875.5|13874.6|13868|13866.8|695
1626078900000|2021-07-12 08:35:00|13868.3|13867.4|13871.9|13871|13875.4|13874.1|13863.8|13862.6|695
1626079200000|2021-07-12 08:40:00|13872.2|13871.3|13867.1|13866.2|13872.5|13871.4|13866.6|13865.4|634
1626079500000|2021-07-12 08:45:00|13866.9|13866|13865.3|13863.8|13867.1|13866|13862.8|13861.3|657
1626079800000|2021-07-12 08:50:00|13865.2|13863.7|13858.3|13857.4|13865.3|13863.8|13856.4|13855.2|610
1626080100000|2021-07-12 08:55:00|13858.2|13857.3|13860.7|13859.2|13863.3|13862.2|13858|13856.7|801
1626080400000|2021-07-12 09:00:00|13860.8|13859.3|13861.4|13859.9|13863.9|13863|13857.7|13856.8|702
1626080700000|2021-07-12 09:05:00|13861.5|13860|13862.4|13861.5|13863.8|13862.5|13860.2|13859.3|601
1626081000000|2021-07-12 09:10:00|13862.5|13861.6|13863.1|13862.2|13864.7|13863.7|13860|13858.9|660
1626081300000|2021-07-12 09:15:00|13863.3|13862.4|13866.7|13865.8|13868.6|13867.3|13863|13862.1|566
1626081600000|2021-07-12 09:20:00|13866.8|13865.9|13865.1|13864.2|13867.2|13866.3|13863.1|13861.9|516
1626081900000|2021-07-12 09:25:00|13865.2|13864.3|13870|13869.1|13870.3|13869.4|13864.4|13863|523
1626082200000|2021-07-12 09:30:00|13870.3|13869.4|13871.6|13870.7|13871.9|13871|13868.6|13867.1|557
1626082500000|2021-07-12 09:35:00|13871.5|13870.6|13873.1|13872.2|13873.2|13872.3|13869.8|13868.6|496
1626082800000|2021-07-12 09:40:00|13873.2|13872.3|13872.3|13871.4|13873.7|13872.5|13870.8|13869.9|467
1626083100000|2021-07-12 09:45:00|13872.5|13871.6|13862|13861.1|13872.8|13871.6|13861|13860.1|671
1626083400000|2021-07-12 09:50:00|13862.2|13861.3|13861.4|13859.9|13862.6|13861.4|13857.8|13856.7|756
1626083700000|2021-07-12 09:55:00|13861.5|13860|13859.9|13859|13862.1|13861|13855|13853.7|862
1626084000000|2021-07-12 10:00:00|13859.8|13858.9|13863.7|13862.8|13864.6|13863.7|13858.6|13857.7|730
1626084300000|2021-07-12 10:05:00|13863.6|13862.7|13855.2|13854.3|13864.1|13863|13855|13854|714
1626084600000|2021-07-12 10:10:00|13855.1|13854.2|13851.1|13850.2|13855.3|13854.4|13848.3|13847.4|773
1626084900000|2021-07-12 10:15:00|13851|13850.1|13851.4|13850.5|13853.8|13852.9|13849.7|13848.8|778
1626085200000|2021-07-12 10:20:00|13851.5|13850.6|13848.5|13847|13851.8|13850.9|13848.1|13846.8|560
1626085500000|2021-07-12 10:25:00|13848.3|13846.8|13845.9|13845|13853.3|13852.2|13845.7|13844.4|687
1626085800000|2021-07-12 10:30:00|13846|13845.1|13850.6|13849.7|13851.7|13850.4|13841.7|13840.7|819
1626086100000|2021-07-12 10:35:00|13850.8|13849.3|13852.7|13851.2|13853.6|13852.4|13848.6|13847.4|659
1626086400000|2021-07-12 10:40:00|13852.8|13851.3|13851.4|13850.5|13852.8|13851.5|13848.5|13847.6|501
1626086700000|2021-07-12 10:45:00|13851.5|13850.6|13850.3|13849.4|13852.1|13851.1|13848.4|13847.4|610
1626087000000|2021-07-12 10:50:00|13850.1|13849.2|13850.2|13848.7|13850.9|13850|13848.1|13847.2|478
1626087300000|2021-07-12 10:55:00|13850|13848.5|13851.9|13851|13854.4|13853.5|13849.6|13848.2|842
1626087600000|2021-07-12 11:00:00|13852|13851.1|13861.2|13860.3|13862.1|13861.2|13852|13851.1|803
1626087900000|2021-07-12 11:05:00|13861.1|13860.2|13859.6|13858.7|13862.9|13862|13856.7|13855.8|651
1626088200000|2021-07-12 11:10:00|13859.4|13858.5|13856.6|13855.7|13860.8|13859.8|13856.1|13855.2|371
1626088500000|2021-07-12 11:15:00|13856.5|13855.6|13852.8|13851.9|13857|13856.1|13851.9|13851|513
1626088800000|2021-07-12 11:20:00|13853.1|13851.6|13854.6|13853.7|13855.9|13854.8|13852.8|13851.6|411
1626089100000|2021-07-12 11:25:00|13854.5|13853.6|13846|13845.1|13855.7|13854.8|13845.9|13845|560
1626089400000|2021-07-12 11:30:00|13845.7|13844.8|13852.5|13851.6|13853.4|13852.5|13843.5|13842.6|553
1626089700000|2021-07-12 11:35:00|13852.3|13851.4|13854.8|13853.9|13855.1|13854.2|13850.8|13849.9|533
1626090000000|2021-07-12 11:40:00|13854.9|13854|13857.6|13856.7|13858|13857.1|13852.9|13852|583
1626090300000|2021-07-12 11:45:00|13857.5|13856.6|13853.2|13851.7|13857.9|13857|13850.8|13849.9|506
1626090600000|2021-07-12 11:50:00|13852.8|13851.9|13844.1|13843.2|13853.4|13852.5|13843.8|13842.9|699
1626090900000|2021-07-12 11:55:00|13843.9|13843|13844.4|13843.5|13850.3|13849|13840.7|13839.7|686
1626091200000|2021-07-12 12:00:00|13844.6|13843.7|13849.5|13848.6|13850.4|13849.5|13844.1|13842.8|712
1626091500000|2021-07-12 12:05:00|13849.4|13848.5|13850.5|13849|13854.2|13853.3|13847|13845.8|786
1626091800000|2021-07-12 12:10:00|13850.6|13849.1|13850.4|13849.5|13850.8|13849.9|13847.4|13846.5|559
1626092100000|2021-07-12 12:15:00|13850.3|13849.4|13850.4|13848.9|13851|13850|13848.7|13847.8|656
1626092400000|2021-07-12 12:20:00|13850.5|13849|13853.5|13852.6|13854.1|13853.2|13850.4|13849|787
1626092700000|2021-07-12 12:25:00|13853.6|13852.7|13840.1|13839.2|13853.7|13852.7|13839.6|13838.7|897
1626093000000|2021-07-12 12:30:00|13840|13839.1|13850.1|13849.2|13850.1|13849.2|13840|13838.8|659
1626093300000|2021-07-12 12:35:00|13850|13849.1|13850.1|13849.2|13852.8|13851.9|13847.4|13846.2|511
1626093600000|2021-07-12 12:40:00|13850|13849.1|13853.3|13852.4|13855.4|13854.5|13849.6|13848.7|555
1626093900000|2021-07-12 12:45:00|13853.5|13852.6|13850.2|13849.3|13854.3|13853.2|13850.1|13848.9|602
1626094200000|2021-07-12 12:50:00|13850.1|13849.2|13853.4|13851.9|13853.8|13852.9|13848.9|13848|536
1626094500000|2021-07-12 12:55:00|13853.1|13852.2|13846.9|13846|13853.2|13852.3|13846.1|13844.7|644
1626094800000|2021-07-12 13:00:00|13847.2|13846.3|13842.1|13841.2|13849.1|13848.2|13840.6|13839.7|737
1626095100000|2021-07-12 13:05:00|13842|13841.1|13845.3|13844.4|13846.5|13845.6|13840.2|13839.3|525
1626095400000|2021-07-12 13:10:00|13845.2|13844.3|13849.3|13848.4|13850.3|13849.4|13844.8|13843.7|502
1626095700000|2021-07-12 13:15:00|13849.4|13848.5|13849.9|13849|13852.2|13851.3|13847.4|13846.5|570
1626096000000|2021-07-12 13:20:00|13850|13849.1|13854.4|13853.5|13856|13855.1|13848.6|13847.7|600
1626096300000|2021-07-12 13:25:00|13855|13854.1|13859.8|13858.9|13863.4|13862.4|13854.7|13853.5|570
1626096600000|2021-07-12 13:30:00|13859.5|13858.6|13862.5|13861|13864.2|13863.1|13858.3|13856.8|743
1626096900000|2021-07-12 13:35:00|13862.2|13861.3|13868.7|13867.8|13869.2|13868.2|13860.7|13859.2|779
1626097200000|2021-07-12 13:40:00|13868.9|13867.4|13871.7|13870.2|13872.2|13871.3|13864.7|13863.8|729
1626097500000|2021-07-12 13:45:00|13871.4|13870.5|13874.7|13873.8|13879|13878.1|13871.3|13870.4|691
1626097800000|2021-07-12 13:50:00|13875|13874.1|13873.7|13872.8|13881.2|13880.3|13871.8|13870.9|675
1626098100000|2021-07-12 13:55:00|13873.8|13872.9|13880.1|13879.2|13882.3|13881.4|13873.3|13872.4|880
1626098400000|2021-07-12 14:00:00|13880|13879.1|13880.7|13879.2|13881.3|13880.4|13875.1|13874.2|926
1626098700000|2021-07-12 14:05:00|13880.5|13879.6|13888.2|13887.3|13889.7|13888.8|13879.5|13878.3|972
1626099000000|2021-07-12 14:10:00|13888.3|13887.4|13886.2|13884.7|13892.1|13891.1|13883.6|13882.2|881
1626099300000|2021-07-12 14:15:00|13886.1|13884.6|13888|13887.1|13890|13888.9|13884.8|13883.5|792
1626099600000|2021-07-12 14:20:00|13887.9|13887|13887.7|13886.8|13890.2|13889.2|13886.1|13885.2|595
1626099900000|2021-07-12 14:25:00|13887.4|13886.5|13895.9|13895|13896.4|13895.5|13886.5|13885.4|801
1626100200000|2021-07-12 14:30:00|13895.8|13894.9|13895.8|13894.9|13901.7|13900.8|13893.7|13892.6|1032
1626100500000|2021-07-12 14:35:00|13895.9|13895|13895.9|13895|13900.7|13899.8|13895.7|13894.6|826
1626100800000|2021-07-12 14:40:00|13896|13895.1|13901.1|13900.2|13902.4|13901.5|13895|13894.1|763
1626101100000|2021-07-12 14:45:00|13901|13900.1|13894|13893.1|13905.6|13904.7|13892.5|13891.4|875
1626101400000|2021-07-12 14:50:00|13893.6|13892.7|13896.8|13895.9|13898.2|13897|13891.7|13890.6|881
1626101700000|2021-07-12 14:55:00|13896.9|13896|13894|13893.1|13896.9|13896|13892|13891.1|818
1626102000000|2021-07-12 15:00:00|13894.1|13893.2|13887.1|13886.2|13894.5|13893.3|13885.3|13884.4|879
1626102300000|2021-07-12 15:05:00|13887.2|13886.3|13888.5|13887.6|13891.5|13890.6|13887.1|13886.2|593
1626102600000|2021-07-12 15:10:00|13888.7|13887.8|13886.8|13885.9|13890|13889.1|13883.6|13882.7|619
1626102900000|2021-07-12 15:15:00|13886.7|13885.8|13883.2|13881.7|13887|13885.9|13879.2|13878.3|568
1626103200000|2021-07-12 15:20:00|13883|13882.1|13882.7|13881.8|13885.3|13884.4|13879.9|13879|642
1626103500000|2021-07-12 15:25:00|13883.2|13881.7|13886.6|13885.7|13888.1|13887|13882.8|13881.7|638
1626103800000|2021-07-12 15:30:00|13886.4|13885.5|13883.9|13883|13886.9|13886|13880.7|13879.7|598
1626104100000|2021-07-12 15:35:00|13884|13883.1|13879.7|13878.8|13884.4|13883.5|13879.6|13878.6|508
1626104400000|2021-07-12 15:40:00|13879.6|13878.7|13878.4|13876.9|13879.8|13878.8|13875.7|13874.8|535
1626104700000|2021-07-12 15:45:00|13878.2|13876.7|13879|13878.1|13879.4|13878.2|13876|13875.1|475
1626105000000|2021-07-12 15:50:00|13878.9|13878|13877.7|13876.8|13879.8|13878.9|13875.6|13874.4|446
1626105300000|2021-07-12 15:55:00|13877.8|13876.9|13886|13885.1|13886.3|13885.2|13877.5|13876.5|569
1626105600000|2021-07-12 16:00:00|13885.9|13885|13882.7|13881.8|13886.5|13885.1|13882.7|13881.4|533
1626105900000|2021-07-12 16:05:00|13883|13881.5|13880.9|13880|13883|13881.9|13880|13879.1|365
1626106200000|2021-07-12 16:10:00|13881|13880.1|13880.7|13879.8|13882.1|13881.2|13880.4|13879.5|290
1626106500000|2021-07-12 16:15:00|13880.8|13879.9|13881.8|13880.9|13882.1|13881|13880.3|13879.4|268
1626106800000|2021-07-12 16:20:00|13881.7|13880.8|13880.9|13880|13883.1|13882|13880.7|13879.5|299
1626107100000|2021-07-12 16:25:00|13880.8|13879.9|13879.7|13878.8|13882.8|13881.9|13879.4|13878.5|276
1626107400000|2021-07-12 16:30:00|13879.6|13878.7|13881.4|13880.5|13881.7|13880.8|13879.5|13878.6|313
1626107700000|2021-07-12 16:35:00|13881.5|13880.6|13881.8|13880.9|13882.2|13881.1|13880.6|13879.4|297
1626108000000|2021-07-12 16:40:00|13881.7|13880.8|13878.5|13877.6|13881.8|13880.9|13877.5|13876.5|340
1626108300000|2021-07-12 16:45:00|13878.4|13877.5|13879.9|13879|13880.4|13879.3|13878.1|13877.2|309
1626108600000|2021-07-12 16:50:00|13880|13879.1|13881.1|13880.2|13882.3|13881|13879.6|13878.5|406
1626108900000|2021-07-12 16:55:00|13881|13880.1|13882.1|13881.2|13882.6|13881.7|13880.9|13879.6|439
1626109200000|2021-07-12 17:00:00|13882.2|13881.3|13883.1|13882.2|13885.2|13884.3|13882|13881|499
1626109500000|2021-07-12 17:05:00|13883.2|13882.3|13883|13882.1|13884.3|13883.4|13882.1|13880.9|352
1626109800000|2021-07-12 17:10:00|13882.9|13882|13882.8|13881.9|13883.2|13882.3|13881.6|13880.5|338
1626110100000|2021-07-12 17:15:00|13882.7|13881.8|13880.9|13880|13883.5|13882.3|13880.1|13879|323
1626110400000|2021-07-12 17:20:00|13880.2|13879.3|13883|13882.1|13883.2|13882.3|13880|13878.9|327
1626110700000|2021-07-12 17:25:00|13882.8|13881.9|13881.1|13880.2|13884.3|13883.1|13880.9|13879.8|385
1626111000000|2021-07-12 17:30:00|13881.2|13880.3|13882.2|13880.7|13883.5|13882.3|13881|13880.1|200
1626111300000|2021-07-12 17:35:00|13882.3|13880.8|13881.9|13881|13883.5|13882.1|13881.9|13880.7|230
1626111600000|2021-07-12 17:40:00|13881.8|13880.9|13879.8|13878.9|13882.7|13881.5|13879.6|13878.7|198
1626111900000|2021-07-12 17:45:00|13879.7|13878.8|13878.8|13877.9|13880.3|13879.3|13878.7|13877.7|244
1626112200000|2021-07-12 17:50:00|13878.9|13878|13879.8|13878.9|13880|13879.1|13878.6|13877.6|258
1626112500000|2021-07-12 17:55:00|13879.7|13878.8|13880.8|13879.9|13881|13880.1|13878.9|13878|254
1626112800000|2021-07-12 18:00:00|13880.7|13879.8|13879|13878.1|13881.9|13881|13878.8|13877.5|398
1626113100000|2021-07-12 18:05:00|13878.9|13878|13880|13879.1|13880.4|13879.2|13878.7|13877.8|229
1626113400000|2021-07-12 18:10:00|13880.1|13879.2|13878.7|13877.8|13880.2|13879.3|13877.9|13877|298
1626113700000|2021-07-12 18:15:00|13878.8|13877.9|13878.8|13877.9|13879.2|13878.1|13878.5|13877.5|167
1626114000000|2021-07-12 18:20:00|13878.7|13877.8|13880|13879.1|13880.2|13879.3|13878.6|13877.7|157
1626114300000|2021-07-12 18:25:00|13880.2|13879.3|13880.5|13879.6|13881.2|13880.1|13879.7|13878.7|284
1626114600000|2021-07-12 18:30:00|13880.6|13879.7|13881.8|13880.9|13882.1|13881.2|13880.5|13879.6|312
1626114900000|2021-07-12 18:35:00|13881.7|13880.8|13878.7|13877.8|13882.1|13881.1|13878.6|13877.5|226
1626115200000|2021-07-12 18:40:00|13878.8|13877.9|13877.5|13876.6|13880|13879.1|13877.5|13876.5|230
1626115500000|2021-07-12 18:45:00|13877.6|13876.7|13878|13877.1|13878.1|13877.2|13875.4|13874.5|348
1626115800000|2021-07-12 18:50:00|13878.1|13877.2|13878.1|13877.2|13879.2|13878.2|13877.7|13876.7|539
1626116100000|2021-07-12 18:55:00|13878|13877.1|13873.1|13872.2|13878.2|13877.3|13872.6|13871.7|456
1626116400000|2021-07-12 19:00:00|13873.2|13872.3|13876.3|13874.8|13876.8|13875.9|13873.2|13872.3|362
1626116700000|2021-07-12 19:05:00|13876.2|13874.7|13877.2|13876.3|13877.3|13876.4|13875|13873.9|239
1626117000000|2021-07-12 19:10:00|13877.1|13876.2|13877.2|13875.7|13877.6|13876.5|13876.4|13875.2|275
1626117300000|2021-07-12 19:15:00|13877.3|13875.8|13876.9|13876|13878.1|13876.8|13876|13874.8|255
1626117600000|2021-07-12 19:20:00|13876.8|13875.9|13877.3|13876.4|13879.3|13878.1|13876.7|13875.7|290
1626117900000|2021-07-12 19:25:00|13878|13876.5|13879.9|13879|13880.2|13879.1|13877.5|13876.3|293
1626118200000|2021-07-12 19:30:00|13880.1|13879.2|13880.4|13879.5|13880.5|13879.5|13878.5|13877.1|291
1626118500000|2021-07-12 19:35:00|13880.5|13879.6|13881.2|13879.7|13881.3|13880.1|13879.7|13878.4|265
1626118800000|2021-07-12 19:40:00|13881.1|13879.6|13881.4|13880.5|13882.1|13881|13880.7|13879.5|289
1626119100000|2021-07-12 19:45:00|13881.6|13880.7|13880.9|13880|13882.2|13880.7|13880.4|13879.1|318
1626119400000|2021-07-12 19:50:00|13881|13880.1|13882.3|13880.8|13882.4|13881.2|13880.7|13879.5|417
1626119700000|2021-07-12 19:55:00|13882.4|13880.9|13884.1|13883.2|13884.5|13883.3|13881|13879.8|457
1626120000000|2021-07-12 20:00:00|13884|13883.1|13884.3|13882.8|13885.1|13884|13883.1|13881.8|432
1626120300000|2021-07-12 20:05:00|13884.4|13882.9|13882.9|13881.4|13884.4|13882.9|13882.6|13881.4|156
1626120600000|2021-07-12 20:10:00|13883|13881.5|13882.2|13881.3|13883.3|13881.9|13881.9|13880.7|161
1626120900000|2021-07-12 20:15:00|13882.8|13881.9|13883.1|13882.2|13883.7|13882.5|13882.8|13881.7|139
1626121200000|2021-07-12 20:20:00|13883|13882.1|13884.4|13882.9|13885.4|13884.1|13883|13882.1|176
1626121500000|2021-07-12 20:25:00|13884.5|13883|13885.3|13883.8|13885.3|13884|13883.7|13882.5|219
1626121800000|2021-07-12 20:30:00|13885|13884.1|13885.5|13884|13885.9|13884.4|13884.8|13883.6|129
1626122100000|2021-07-12 20:35:00|13885.6|13884.1|13884.3|13882.8|13885.7|13884.5|13884.2|13882.7|105
1626122400000|2021-07-12 20:40:00|13884.2|13882.7|13883.5|13882|13884.4|13882.9|13883.1|13881.8|137
1626122700000|2021-07-12 20:45:00|13883.4|13881.9|13883.3|13881.8|13884.7|13883.2|13883.3|13881.8|188
1626123000000|2021-07-12 20:50:00|13883.4|13881.9|13884.8|13883.3|13885.7|13884.2|13883.2|13881.7|541
1626123300000|2021-07-12 20:55:00|13884.7|13883.2|13886|13878.8|13890.6|13884.6|13883.4|13876.9|600
1626123600000|2021-07-12 21:00:00|13886.6|13875.6|13892.5|13881.5|13894.1|13883.1|13886.6|13875.6|34
1626123900000|2021-07-12 21:05:00|13893.5|13882.5|13893.1|13882.1|13893.6|13882.6|13890.9|13879.9|87
1626124200000|2021-07-12 21:10:00|13893|13882|13891.3|13880.3|13893.4|13882.4|13891|13880|174
1626124500000|2021-07-12 21:15:00|13891.7|13880.7|13891.9|13880.9|13893.7|13882.7|13890.6|13879.6|201
1626124800000|2021-07-12 21:20:00|13892|13881|13893.8|13882.8|13895|13884.8|13891.7|13880.7|169
1626125100000|2021-07-12 21:25:00|13894.9|13883.9|13894.5|13884.4|13896.7|13885.7|13891|13880|209
1626125400000|2021-07-12 21:30:00|13894.6|13884.3|13893.7|13883.2|13894.9|13885|13892.1|13882|170
1626125700000|2021-07-12 21:35:00|13893.1|13883.4|13891.5|13885|13893.9|13886.5|13890.5|13882|205
1626126000000|2021-07-12 21:40:00|13891.4|13885.1|13887.7|13883.2|13892.4|13885.3|13886|13881.7|190
1626126300000|2021-07-12 21:45:00|13887.8|13883.4|13888|13883.6|13889.2|13884.6|13885.8|13882.4|202
1626126600000|2021-07-12 21:50:00|13889.6|13884.3|13888.6|13884|13890.1|13886.7|13887.3|13883.3|191
1626126900000|2021-07-12 21:55:00|13888.7|13884.1|13891.4|13883.3|13891.9|13885.5|13885.3|13876.1|235
1626127200000|2021-07-12 22:00:00|13891|13883.4|13887.7|13886.2|13892.5|13886.3|13887.1|13882.7|514
1626127500000|2021-07-12 22:05:00|13887.9|13885.8|13887.8|13886.3|13888.6|13886.8|13887.4|13884.8|189
1626127800000|2021-07-12 22:10:00|13888.3|13886|13885.4|13883.9|13888.6|13886.3|13885.2|13883.6|101
1626128100000|2021-07-12 22:15:00|13885.5|13884|13885.6|13884.1|13886.9|13885.4|13885.3|13883.8|115
1626128400000|2021-07-12 22:20:00|13885.5|13884|13888|13885.9|13888|13886.2|13885.3|13883.3|198
1626128700000|2021-07-12 22:25:00|13887.7|13886.2|13888.9|13887.4|13889.8|13887.9|13887.7|13886.1|182
1626129000000|2021-07-12 22:30:00|13889|13887.5|13887.5|13885.2|13889.7|13887.9|13886.8|13885|153
1626129300000|2021-07-12 22:35:00|13887.4|13885.1|13885.5|13884|13887.6|13885.7|13885.4|13883.7|170
1626129600000|2021-07-12 22:40:00|13886.1|13883.9|13885.1|13883.6|13886.1|13884.3|13884.6|13882.9|130
1626129900000|2021-07-12 22:45:00|13885.2|13883.7|13886|13884.5|13887.2|13885.2|13884.5|13883|168
1626130200000|2021-07-12 22:50:00|13886.1|13884.6|13887.2|13885.7|13887.6|13885.9|13886|13884.3|113
1626130500000|2021-07-12 22:55:00|13887.9|13885.6|13886.3|13884.2|13887.9|13885.8|13885.7|13884|186
1626130800000|2021-07-12 23:00:00|13886.1|13884.6|13886.9|13885.4|13887.2|13885.7|13886|13884.5|120
1626131100000|2021-07-12 23:05:00|13887|13885.5|13886.5|13885|13887.6|13886.1|13886.3|13884.8|96
1626131400000|2021-07-12 23:10:00|13886.4|13884.9|13885.8|13884.3|13886.8|13885.3|13885.5|13884|166
1626131700000|2021-07-12 23:15:00|13886|13884.5|13884.9|13883.4|13886.5|13885|13884.7|13883.2|167
1626132000000|2021-07-12 23:20:00|13885.2|13883.7|13883.9|13882.4|13885.4|13883.9|13883.7|13882.2|146
1626132300000|2021-07-12 23:25:00|13883.8|13882.3|13885.3|13883.8|13885.3|13883.8|13883.8|13882.3|105
1626132600000|2021-07-12 23:30:00|13885.4|13883.9|13886|13884.5|13886.2|13884.7|13885.1|13883.6|101
1626132900000|2021-07-12 23:35:00|13886.1|13884.6|13886|13884.5|13886.7|13885.2|13885.9|13884.4|122
1626133200000|2021-07-12 23:40:00|13885.9|13884.4|13886.9|13885.4|13887.5|13886|13885.9|13884.4|149
1626133500000|2021-07-12 23:45:00|13886.8|13885.3|13887.2|13885.7|13887.4|13885.9|13886.7|13885.2|96
1626133800000|2021-07-12 23:50:00|13887.1|13885.6|13889.2|13887.7|13889.6|13888.1|13887.1|13885.6|169
1626134100000|2021-07-12 23:55:00|13889.3|13887.8|13887.1|13885.6|13889.5|13888|13886.8|13885.6|177
1626134400000|2021-07-13 00:00:00|13887.2|13885.7|13889.6|13888.1|13891.5|13890.4|13887.2|13885.7|409
1626134700000|2021-07-13 00:05:00|13889.7|13888.2|13893.1|13891.6|13893.6|13892.1|13889.4|13888|485
1626135000000|2021-07-13 00:10:00|13893.2|13891.7|13894|13892.5|13895.3|13894|13892.6|13891.5|399
1626135300000|2021-07-13 00:15:00|13894.2|13892.7|13891.3|13889.8|13894.4|13893.1|13890.7|13889.2|356
1626135600000|2021-07-13 00:20:00|13891.2|13889.7|13891|13889.5|13891.5|13890.1|13890.1|13888.6|224
1626135900000|2021-07-13 00:25:00|13890.9|13889.4|13893.3|13891.8|13893.6|13892.1|13890.3|13889|332
1626136200000|2021-07-13 00:30:00|13893.2|13891.7|13891.2|13890.3|13894.3|13893|13890.8|13889.6|264
1626136500000|2021-07-13 00:35:00|13891.1|13890.2|13893.9|13892.4|13894.3|13893.1|13891.1|13889.9|211
1626136800000|2021-07-13 00:40:00|13893.8|13892.3|13895.5|13894|13895.5|13894.1|13893.3|13891.9|292
1626137100000|2021-07-13 00:45:00|13895.4|13893.9|13892.1|13890.6|13895.8|13894.3|13890.9|13889.7|369
1626137400000|2021-07-13 00:50:00|13892|13890.5|13894.3|13892.8|13895.6|13894.5|13891.7|13890.4|335
1626137700000|2021-07-13 00:55:00|13894.6|13893.1|13893.4|13891.9|13894.7|13893.2|13891.2|13889.7|356
1626138000000|2021-07-13 01:00:00|13893.5|13892|13891.2|13889.7|13894.7|13893.2|13889.9|13888.7|512
1626138300000|2021-07-13 01:05:00|13891.3|13889.8|13891.7|13890.8|13892.1|13890.9|13889|13887.5|325
1626138600000|2021-07-13 01:10:00|13891.6|13890.7|13891.4|13889.9|13892.8|13891.3|13890.4|13888.9|271
1626138900000|2021-07-13 01:15:00|13891.6|13890.1|13890.2|13888.7|13893|13891.7|13889.3|13887.8|363
1626139200000|2021-07-13 01:20:00|13890.1|13888.6|13889.3|13887.8|13891.4|13889.9|13888.8|13887.6|356
1626139500000|2021-07-13 01:25:00|13889.2|13887.7|13885.6|13884.1|13889.5|13888|13885|13883.7|426
1626139800000|2021-07-13 01:30:00|13885.4|13884.5|13886.7|13885.2|13887.5|13886.1|13883.9|13882.4|427
1626140100000|2021-07-13 01:35:00|13887.1|13885.6|13887|13886.1|13889.3|13888.4|13886.8|13885.6|401
1626140400000|2021-07-13 01:40:00|13887.5|13886|13887.3|13885.8|13888.7|13887.5|13886.1|13885|374
1626140700000|2021-07-13 01:45:00|13887|13886.1|13888.5|13887|13888.6|13887.5|13886.6|13885.5|318
1626141000000|2021-07-13 01:50:00|13888.3|13886.8|13890.6|13889.1|13890.7|13889.4|13888.1|13886.7|389
1626141300000|2021-07-13 01:55:00|13890.7|13889.2|13892.9|13891.4|13893.7|13892.5|13890.3|13889.1|534
1626141600000|2021-07-13 02:00:00|13892.8|13891.3|13890.9|13890|13895.6|13894.4|13890.6|13889.4|521
1626141900000|2021-07-13 02:05:00|13891|13890.1|13890.1|13889.2|13892.7|13891.4|13889.8|13888.6|459
1626142200000|2021-07-13 02:10:00|13890|13889.1|13892.3|13890.8|13892.6|13891.3|13889.8|13888.7|392
1626142500000|2021-07-13 02:15:00|13892.2|13890.7|13892.1|13890.6|13892.7|13891.4|13891.1|13890.1|395
1626142800000|2021-07-13 02:20:00|13892.2|13890.7|13893.3|13892.4|13893.8|13892.9|13891.7|13890.2|322
1626143100000|2021-07-13 02:25:00|13893.2|13892.3|13892.1|13890.6|13893.5|13892.3|13891|13889.8|404
1626143400000|2021-07-13 02:30:00|13891.7|13890.8|13895.9|13895|13896.3|13895.2|13891.4|13890.2|364
1626143700000|2021-07-13 02:35:00|13896|13895.1|13900.5|13899|13900.7|13899.4|13895.8|13894.9|360
1626144000000|2021-07-13 02:40:00|13900.6|13899.1|13901.9|13900.4|13902.5|13901.3|13900.1|13898.9|321
1626144300000|2021-07-13 02:45:00|13901.8|13900.3|13903.6|13902.1|13903.7|13902.5|13901.6|13900.1|276
1626144600000|2021-07-13 02:50:00|13903.7|13902.2|13902.5|13901|13903.7|13902.3|13900.1|13898.9|295
1626144900000|2021-07-13 02:55:00|13902.2|13901.3|13905|13903.5|13905.5|13904.2|13901.6|13900.3|407
1626145200000|2021-07-13 03:00:00|13905.1|13903.6|13904.6|13903.1|13906.1|13904.9|13903.8|13902.6|446
1626145500000|2021-07-13 03:05:00|13904.5|13903|13904.2|13902.7|13905.2|13903.7|13903.6|13902.3|267
1626145800000|2021-07-13 03:10:00|13904.1|13902.6|13904.3|13902.8|13904.6|13903.1|13903.4|13901.9|180
1626146100000|2021-07-13 03:15:00|13904.4|13902.9|13904.6|13903.1|13905.3|13903.9|13904|13902.5|218
1626146400000|2021-07-13 03:20:00|13904.4|13902.9|13904.3|13902.8|13905.1|13904|13903.6|13902.4|223
1626146700000|2021-07-13 03:25:00|13904.2|13902.7|13905.4|13903.9|13905.4|13904.2|13904|13902.5|224
1626147000000|2021-07-13 03:30:00|13905.3|13903.8|13903.3|13901.8|13905.4|13904|13903|13901.5|356
1626147300000|2021-07-13 03:35:00|13903.2|13901.7|13901.4|13899.9|13903.4|13901.9|13901.1|13899.8|329
1626147600000|2021-07-13 03:40:00|13901.3|13899.8|13898.8|13897.9|13901.3|13899.8|13898.1|13896.6|302
1626147900000|2021-07-13 03:45:00|13898.7|13897.8|13900|13898.5|13900.3|13899|13898.4|13896.9|184
1626148200000|2021-07-13 03:50:00|13900.1|13898.6|13899.2|13897.7|13901.4|13900.2|13898.9|13897.5|330
1626148500000|2021-07-13 03:55:00|13899.1|13897.6|13899.3|13897.8|13900.1|13898.8|13898.2|13896.9|192
1626148800000|2021-07-13 04:00:00|13899.4|13897.9|13897|13895.5|13900.1|13898.7|13896.7|13895.2|207
1626149100000|2021-07-13 04:05:00|13896.8|13895.3|13896|13894.5|13896.9|13895.4|13894.7|13893.5|253
1626149400000|2021-07-13 04:10:00|13895.5|13894.6|13896.3|13894.8|13896.7|13895.6|13895.1|13893.9|289
1626149700000|2021-07-13 04:15:00|13896.2|13894.7|13897.4|13895.9|13897.6|13896.2|13895.6|13894.4|209
1626150000000|2021-07-13 04:20:00|13897.3|13895.8|13898.5|13897|13898.7|13897.2|13896.4|13894.9|227
1626150300000|2021-07-13 04:25:00|13898.4|13896.9|13897.3|13895.8|13898.5|13897|13896.7|13895.4|160
1626150600000|2021-07-13 04:30:00|13897.4|13895.9|13897.6|13896.1|13898.1|13896.9|13896.5|13895.3|229
1626150900000|2021-07-13 04:35:00|13897.5|13896|13897.7|13896.2|13898.4|13897.5|13896.2|13895.3|286
1626151200000|2021-07-13 04:40:00|13897.8|13896.3|13899.4|13898.5|13899.7|13898.5|13896.6|13895.6|370
1626151500000|2021-07-13 04:45:00|13899.6|13898.7|13897.1|13895.6|13899.7|13898.7|13896.1|13894.7|398
1626151800000|2021-07-13 04:50:00|13897.2|13895.7|13895.5|13894|13897.6|13896.5|13894.9|13893.6|351
1626152100000|2021-07-13 04:55:00|13895.4|13893.9|13893.9|13892.4|13895.6|13894.1|13893.3|13891.8|361
1626152400000|2021-07-13 05:00:00|13893.8|13892.3|13889.9|13889|13894.4|13893.2|13889.8|13888.6|418
1626152700000|2021-07-13 05:05:00|13889.8|13888.9|13888.9|13887.4|13890.7|13889.2|13888.5|13887.3|490
1626153000000|2021-07-13 05:10:00|13888.8|13887.3|13889.8|13888.9|13891|13889.9|13888.5|13887.2|330
1626153300000|2021-07-13 05:15:00|13890.1|13888.6|13889.5|13888.6|13891.2|13889.9|13889.2|13887.8|248
1626153600000|2021-07-13 05:20:00|13889.4|13888.5|13889.9|13888.4|13891.2|13889.9|13889.1|13887.8|217
1626153900000|2021-07-13 05:25:00|13889.8|13888.3|13889.3|13887.8|13890.2|13888.9|13888.7|13887.4|172
1626154200000|2021-07-13 05:30:00|13889.1|13888.2|13888.8|13887.3|13890.6|13889.3|13888.4|13886.9|284
1626154500000|2021-07-13 05:35:00|13888.6|13887.1|13886.1|13885.2|13888.7|13887.2|13885.5|13884.3|308
1626154800000|2021-07-13 05:40:00|13886.4|13884.9|13889.1|13887.6|13889.6|13888.2|13886.4|13884.9|264
1626155100000|2021-07-13 05:45:00|13889|13887.5|13887.7|13886.2|13889.5|13888.4|13887.5|13886|269
1626155400000|2021-07-13 05:50:00|13887.8|13886.3|13885.7|13884.2|13888.5|13887.3|13885.6|13884.1|326
1626155700000|2021-07-13 05:55:00|13885.8|13884.3|13883.4|13881.9|13886.3|13885|13881.9|13880.4|564
1626156000000|2021-07-13 06:00:00|13883.7|13882.2|13887|13885.5|13887.5|13886.2|13883.3|13881.8|602
1626156300000|2021-07-13 06:05:00|13886.7|13885.8|13884.6|13883.7|13888.7|13887.4|13883.9|13882.6|523
1626156600000|2021-07-13 06:10:00|13884.7|13883.8|13883.8|13882.3|13885.4|13884.1|13882.4|13881.2|429
1626156900000|2021-07-13 06:15:00|13883.7|13882.2|13882|13880.5|13884.1|13883.1|13881.2|13879.9|416
1626157200000|2021-07-13 06:20:00|13882.1|13880.6|13882.6|13881.1|13884.7|13883.2|13881.2|13879.9|513
1626157500000|2021-07-13 06:25:00|13882.5|13881|13882|13880.5|13886.2|13885|13881.3|13880.3|492
1626157800000|2021-07-13 06:30:00|13881.9|13880.4|13883.6|13882.1|13883.6|13882.5|13878.6|13877.4|457
1626158100000|2021-07-13 06:35:00|13883.5|13882|13885.2|13884.3|13886.1|13884.8|13882.7|13881.5|331
1626158400000|2021-07-13 06:40:00|13885.6|13884.7|13888.2|13887.3|13889.6|13888.7|13885.6|13884.6|413
1626158700000|2021-07-13 06:45:00|13888.9|13888|13887.1|13886.2|13889.5|13888.3|13886.4|13885.4|355
1626159000000|2021-07-13 06:50:00|13887.2|13886.3|13886.1|13885.2|13889.6|13888.6|13886|13884.8|459
1626159300000|2021-07-13 06:55:00|13886|13885.1|13875.7|13874.8|13886.5|13885.3|13874.9|13873.6|679
1626159600000|2021-07-13 07:00:00|13874.9|13874|13877.4|13876.5|13880.2|13879.1|13873.5|13872.2|808
1626159900000|2021-07-13 07:05:00|13877.3|13876.4|13871.9|13870.4|13877.4|13876.5|13866.7|13865.2|762
1626160200000|2021-07-13 07:10:00|13872|13870.5|13876.1|13875.2|13876.7|13875.3|13871.5|13870.3|651
1626160500000|2021-07-13 07:15:00|13876.2|13875.3|13876.7|13875.8|13878.7|13877.6|13874.1|13872.9|626
1626160800000|2021-07-13 07:20:00|13876.8|13875.9|13872.1|13870.6|13877.3|13875.9|13867.1|13866.2|603
1626161100000|2021-07-13 07:25:00|13872.4|13870.9|13877.9|13877|13881.6|13880.2|13871.7|13870.5|690
1626161400000|2021-07-13 07:30:00|13878.2|13876.7|13873.6|13872.7|13879.5|13878.2|13873.1|13872.2|658
1626161700000|2021-07-13 07:35:00|13873.7|13872.8|13874.1|13873.2|13878.1|13877|13873.6|13872.6|543
1626162000000|2021-07-13 07:40:00|13874.5|13873|13872.3|13871.4|13875.7|13874.8|13872|13871.1|463
1626162300000|2021-07-13 07:45:00|13872.5|13871.6|13867.3|13865.8|13873.1|13872.2|13866.7|13865.5|476
1626162600000|2021-07-13 07:50:00|13867.2|13865.7|13866.2|13864.7|13869.3|13868.4|13864.3|13863.1|695
1626162900000|2021-07-13 07:55:00|13866.3|13864.8|13864.3|13862.8|13868.5|13867.6|13863.2|13862|584
1626163200000|2021-07-13 08:00:00|13864.1|13863.2|13860.4|13858.9|13865.3|13864|13859.6|13858.2|709
1626163500000|2021-07-13 08:05:00|13860.5|13859|13861.2|13860.3|13861.7|13860.6|13857.9|13856.8|519
1626163800000|2021-07-13 08:10:00|13860.9|13860|13862.3|13860.8|13864.5|13863.6|13859|13858.1|596
1626164100000|2021-07-13 08:15:00|13862.4|13860.9|13862.4|13861.5|13862.9|13862|13856.2|13855|631
1626164400000|2021-07-13 08:20:00|13862.2|13861.3|13855.6|13854.7|13862.5|13861.3|13855.6|13854.5|560
1626164700000|2021-07-13 08:25:00|13855.7|13854.8|13858.2|13857.3|13859.4|13858.2|13852.9|13852|485
1626165000000|2021-07-13 08:30:00|13858.3|13857.4|13856.9|13855.4|13863.7|13862.6|13851.2|13849.7|702
1626165300000|2021-07-13 08:35:00|13857|13855.5|13855.8|13854.3|13859.4|13858.5|13855.6|13854.3|393
1626165600000|2021-07-13 08:40:00|13855.9|13854.4|13856.1|13855.2|13859.1|13858.2|13853.8|13852.5|471
1626165900000|2021-07-13 08:45:00|13856.2|13855.3|13861.5|13860|13861.6|13860.4|13856.2|13855.3|486
1626166200000|2021-07-13 08:50:00|13861|13860.1|13861.2|13860.3|13862.6|13861.7|13857.7|13856.5|545
1626166500000|2021-07-13 08:55:00|13861.5|13860|13861.9|13860.4|13861.9|13860.9|13856.9|13856|392
1626166800000|2021-07-13 09:00:00|13861.5|13860.6|13860.1|13859.2|13863.2|13862.3|13858.9|13857.6|489
1626167100000|2021-07-13 09:05:00|13859.4|13858.5|13858.6|13857.1|13860.5|13859.6|13857.3|13856.4|406
1626167400000|2021-07-13 09:10:00|13858.5|13857|13854|13852.5|13861.6|13860.7|13853|13852.1|486
1626167700000|2021-07-13 09:15:00|13853.8|13852.9|13856.6|13855.7|13858.5|13857.3|13851.7|13850.8|477
1626168000000|2021-07-13 09:20:00|13857|13855.5|13860.5|13859.6|13861.4|13860.5|13854.9|13853.7|444
1626168300000|2021-07-13 09:25:00|13860.4|13859.5|13854.3|13853.4|13861.2|13860.3|13853.7|13852.8|450
1626168600000|2021-07-13 09:30:00|13854.5|13853.6|13855.3|13854.4|13855.9|13855|13850.2|13849.3|423
1626168900000|2021-07-13 09:35:00|13855.4|13854.5|13856.2|13855.3|13858.4|13857.5|13854.9|13853.8|322
1626169200000|2021-07-13 09:40:00|13855.8|13854.9|13854.8|13853.9|13858.2|13857.3|13854.7|13853.6|269
1626169500000|2021-07-13 09:45:00|13854.9|13854|13852|13851.1|13856.6|13855.4|13851.6|13850.2|481
1626169800000|2021-07-13 09:50:00|13852.3|13850.8|13854.6|13853.1|13856.3|13855.2|13851.5|13850.2|386
1626170100000|2021-07-13 09:55:00|13854.5|13853|13855.3|13853.8|13855.3|13854.1|13852.8|13851.6|330
1626170400000|2021-07-13 10:00:00|13855.4|13853.9|13857.1|13855.6|13857.6|13856.6|13854.9|13853.8|452
1626170700000|2021-07-13 10:05:00|13857.2|13855.7|13856.8|13855.9|13858.6|13857.5|13856|13854.7|380
1626171000000|2021-07-13 10:10:00|13856.7|13855.8|13856.9|13856|13859.3|13858.2|13855.7|13854.5|410
1626171300000|2021-07-13 10:15:00|13856.8|13855.9|13855.6|13854.7|13857.2|13856|13853.9|13852.8|412
1626171600000|2021-07-13 10:20:00|13855.7|13854.8|13853.6|13852.7|13857.5|13856.4|13850.1|13848.7|444
1626171900000|2021-07-13 10:25:00|13853.5|13852.6|13853.2|13852.3|13855.2|13854.2|13853|13851.8|511
1626172200000|2021-07-13 10:30:00|13853.1|13852.2|13856.5|13855.6|13857|13855.6|13853|13852.1|418
1626172500000|2021-07-13 10:35:00|13856.4|13855.5|13857.4|13855.9|13858.8|13857.6|13856.1|13855|420
1626172800000|2021-07-13 10:40:00|13857.5|13856|13858|13856.5|13859.5|13858.5|13856.9|13855.7|328
1626173100000|2021-07-13 10:45:00|13858.1|13856.6|13858|13857.1|13861.2|13860|13857.5|13856.5|366
1626173400000|2021-07-13 10:50:00|13858.1|13857.2|13860.3|13858.8|13860.6|13859.5|13858|13856.9|364
1626173700000|2021-07-13 10:55:00|13860.1|13858.6|13856.7|13855.8|13860.5|13859.2|13855.9|13854.7|396
1626174000000|2021-07-13 11:00:00|13856.6|13855.7|13848.2|13846.7|13857.5|13856.3|13847.9|13846.7|540
1626174300000|2021-07-13 11:05:00|13848.3|13846.8|13847|13846.1|13850.2|13849|13846.8|13845.9|402
1626174600000|2021-07-13 11:10:00|13846.9|13846|13848.2|13847.3|13848.4|13847.5|13845.1|13843.9|406
1626174900000|2021-07-13 11:15:00|13848.3|13847.4|13848.9|13848|13849.7|13848.6|13846.5|13845.6|362
1626175200000|2021-07-13 11:20:00|13848.5|13847.6|13848.1|13847.2|13850|13849.1|13847.2|13846.1|342
1626175500000|2021-07-13 11:25:00|13848|13847.1|13845.4|13843.9|13848.4|13847.3|13839.6|13838.4|512
1626175800000|2021-07-13 11:30:00|13845.3|13843.8|13843.3|13842.4|13846.6|13845.4|13842.3|13841.4|637
1626176100000|2021-07-13 11:35:00|13843.2|13842.3|13844.3|13843.4|13846.3|13845.2|13842.1|13840.7|501
1626176400000|2021-07-13 11:40:00|13844.4|13843.5|13845.8|13844.3|13847|13846.1|13844.4|13843.5|351
1626176700000|2021-07-13 11:45:00|13845.7|13844.2|13846.2|13845.3|13847|13845.8|13844.2|13843.1|304
1626177000000|2021-07-13 11:50:00|13846.3|13845.4|13845.2|13843.7|13847.7|13846.8|13844|13842.8|377
1626177300000|2021-07-13 11:55:00|13845.1|13843.6|13850|13849.1|13851.2|13850.3|13844.8|13843.5|531
1626177600000|2021-07-13 12:00:00|13849.3|13848.4|13848.2|13847.3|13849.3|13848.4|13843.7|13842.7|570
1626177900000|2021-07-13 12:05:00|13848.1|13847.2|13849.2|13848.3|13851.2|13850.3|13845.9|13845|519
1626178200000|2021-07-13 12:10:00|13849.1|13848.2|13849.2|13848.3|13851.4|13850.5|13847.7|13846.8|401
1626178500000|2021-07-13 12:15:00|13849.3|13848.4|13853.9|13853|13854.2|13853|13848|13847|464
1626178800000|2021-07-13 12:20:00|13854|13853.1|13855|13854.1|13856|13855.1|13851.9|13851|703
1626179100000|2021-07-13 12:25:00|13854.4|13853.5|13857.5|13852.2|13858.2|13856.8|13853.9|13851|692
1626179400000|2021-07-13 12:30:00|13856.7|13852.3|13816|13814.5|13856.7|13853.1|13800.8|13799.3|2138
1626179700000|2021-07-13 12:35:00|13816.2|13814.7|13816.5|13815.6|13819.6|13818.5|13809.8|13808.9|1644
1626180000000|2021-07-13 12:40:00|13816.4|13815.5|13819.5|13818.6|13831.5|13830|13816|13815.1|1736
1626180300000|2021-07-13 12:45:00|13819.6|13818.7|13814.3|13813.4|13821.7|13820.5|13812.4|13811.5|1465
1626180600000|2021-07-13 12:50:00|13814.4|13813.5|13812.2|13811.3|13815.5|13814.6|13808.3|13807.4|1473
1626180900000|2021-07-13 12:55:00|13812.1|13811.2|13807.2|13806.3|13813.3|13812.4|13805.2|13804.3|1394
1626181200000|2021-07-13 13:00:00|13807.4|13806.5|13818.9|13818|13819|13818|13806.7|13805.8|1321
1626181500000|2021-07-13 13:05:00|13818.7|13817.8|13814.5|13813.6|13818.8|13817.9|13811.5|13810.2|1264
1626181800000|2021-07-13 13:10:00|13814.4|13813.5|13809.1|13808.2|13815.6|13814.1|13807.3|13806.1|1194
1626182100000|2021-07-13 13:15:00|13809.4|13808.5|13810.2|13809.3|13810.6|13809.6|13806.1|13805.2|921
1626182400000|2021-07-13 13:20:00|13810.4|13809.5|13812.2|13811.3|13813.5|13812.4|13802.4|13801.2|1045
1626182700000|2021-07-13 13:25:00|13812.3|13811.4|13815.4|13814.5|13821.7|13820.6|13812.1|13811.2|1150
1626183000000|2021-07-13 13:30:00|13815.5|13814.6|13819.2|13818.3|13821.4|13820.3|13814.3|13813.1|865
1626183300000|2021-07-13 13:35:00|13818.9|13817.4|13820.1|13818.6|13821|13819.7|13814.8|13813.3|815
1626183600000|2021-07-13 13:40:00|13820.2|13818.7|13821.1|13819.6|13822.2|13821.1|13815.3|13813.9|956
1626183900000|2021-07-13 13:45:00|13821.2|13819.7|13834.1|13833.2|13837.8|13836.3|13820|13818.5|1329
1626184200000|2021-07-13 13:50:00|13834.2|13833.3|13836.3|13835.4|13841.1|13839.6|13833.1|13832|1268
1626184500000|2021-07-13 13:55:00|13836.6|13835.7|13836.7|13835.2|13841.2|13840|13834.8|13833.7|1027
1626184800000|2021-07-13 14:00:00|13836.6|13835.1|13831.5|13830.6|13837.5|13836.6|13828.3|13826.9|1196
1626185100000|2021-07-13 14:05:00|13831.4|13830.5|13831.4|13830.5|13833.2|13832.3|13825.9|13824.9|942
1626185400000|2021-07-13 14:10:00|13831.3|13830.4|13827|13825.5|13835.9|13834.7|13826.7|13825.5|921
1626185700000|2021-07-13 14:15:00|13827.1|13825.6|13838.6|13837.1|13839.4|13838.3|13826.5|13825.3|1028
1626186000000|2021-07-13 14:20:00|13838.5|13837.7|13836.4|13834.9|13839.8|13838.5|13835.5|13834.3|912
1626186300000|2021-07-13 14:25:00|13836.3|13834.8|13842.9|13841.4|13846.3|13844.8|13832.8|13831.9|975
1626186600000|2021-07-13 14:30:00|13843|13841.5|13840.5|13839|13843.7|13842.2|13836.7|13835.6|961
1626186900000|2021-07-13 14:35:00|13840.2|13839.3|13842.6|13841.1|13843.1|13842|13836.6|13835.4|909
1626187200000|2021-07-13 14:40:00|13842.7|13841.2|13838.6|13837.1|13842.8|13841.7|13837.4|13836|900
1626187500000|2021-07-13 14:45:00|13838.5|13837|13830.7|13829.2|13841|13839.7|13830.4|13829.2|910
1626187800000|2021-07-13 14:50:00|13830.8|13829.3|13839.3|13837.8|13842.1|13840.6|13830.6|13829.1|957
1626188100000|2021-07-13 14:55:00|13839.5|13838|13843.3|13842.4|13848.4|13846.9|13839.4|13837.9|1203
1626188400000|2021-07-13 15:00:00|13843.1|13842.2|13839.5|13838|13847.3|13845.9|13838.3|13836.8|1057
1626188700000|2021-07-13 15:05:00|13839.6|13838.1|13838.5|13837.6|13842.3|13841|13836.9|13835.4|724
1626189000000|2021-07-13 15:10:00|13838.4|13837.5|13836.2|13834.7|13839.4|13838.2|13835.9|13834.7|633
1626189300000|2021-07-13 15:15:00|13836.1|13835.2|13835.4|13833.9|13838.2|13836.7|13832.7|13831.6|659
1626189600000|2021-07-13 15:20:00|13835.5|13834|13839.6|13838.7|13839.6|13838.7|13834.2|13833.1|643
1626189900000|2021-07-13 15:25:00|13839.8|13838.3|13841.5|13840.6|13842.6|13841.5|13839.1|13837.9|558
1626190200000|2021-07-13 15:30:00|13841.4|13840.5|13840.7|13839.8|13842.2|13841|13839.7|13838.7|559
1626190500000|2021-07-13 15:35:00|13840.9|13840|13845.3|13843.8|13845.3|13844.1|13839.8|13838.6|684
1626190800000|2021-07-13 15:40:00|13845.1|13844.2|13844.2|13843.3|13846.4|13845.1|13843.2|13842|582
1626191100000|2021-07-13 15:45:00|13844.1|13843.2|13847.2|13845.7|13847.4|13846.1|13842.6|13841.4|594
1626191400000|2021-07-13 15:50:00|13847.1|13845.6|13845.4|13843.9|13847.6|13846.1|13844.8|13843.3|639
1626191700000|2021-07-13 15:55:00|13845.2|13843.7|13846.5|13845.6|13847.5|13846.5|13842.7|13841.3|645
1626192000000|2021-07-13 16:00:00|13846.4|13845.5|13848|13847.1|13848.4|13847.3|13846|13845.1|463
1626192300000|2021-07-13 16:05:00|13848.1|13847.2|13851.3|13849.8|13851.8|13850.7|13846.4|13845.2|502
1626192600000|2021-07-13 16:10:00|13851.4|13849.9|13852.1|13851.2|13852.2|13851.3|13850|13848.8|613
1626192900000|2021-07-13 16:15:00|13852|13851.1|13854.4|13853.5|13855|13853.9|13851.5|13850.2|559
1626193200000|2021-07-13 16:20:00|13854.3|13853.4|13855.6|13854.7|13856.8|13855.9|13853.5|13852.1|496
1626193500000|2021-07-13 16:25:00|13855.5|13854.6|13851.6|13850.1|13855.8|13854.9|13850.9|13849.8|461
1626193800000|2021-07-13 16:30:00|13851.7|13850.2|13847.5|13846|13851.7|13850.5|13847.1|13845.9|620
1626194100000|2021-07-13 16:35:00|13847.6|13846.1|13842.3|13841.4|13847.6|13846.3|13842.3|13841.3|335
1626194400000|2021-07-13 16:40:00|13842.4|13841.5|13843.2|13841.7|13844.5|13843.3|13842.2|13841.2|296
1626194700000|2021-07-13 16:45:00|13843.3|13841.8|13844.7|13843.2|13844.8|13843.4|13842.2|13840.9|321
1626195000000|2021-07-13 16:50:00|13844.6|13843.1|13843.6|13842.1|13844.8|13843.7|13843|13841.8|254
1626195300000|2021-07-13 16:55:00|13843.5|13842|13842.3|13841.4|13844.6|13843.3|13842.3|13841|379
1626195600000|2021-07-13 17:00:00|13842.4|13841.5|13837.5|13836|13842.7|13841.5|13836.7|13835.3|654
1626195900000|2021-07-13 17:05:00|13837.6|13836.1|13836.8|13835.3|13837.9|13836.8|13836|13834.8|499
1626196200000|2021-07-13 17:10:00|13836.7|13835.2|13833.1|13831.6|13837.8|13836.6|13832.6|13831.4|646
1626196500000|2021-07-13 17:15:00|13833|13831.5|13832.9|13831.4|13836.9|13835.4|13832.3|13831.1|616
1626196800000|2021-07-13 17:20:00|13833|13831.5|13835.5|13834|13836.6|13835.7|13830.3|13829.4|654
1626197100000|2021-07-13 17:25:00|13835.4|13833.9|13834.9|13833.4|13835.7|13834.5|13833.1|13831.9|416
1626197400000|2021-07-13 17:30:00|13834.6|13833.7|13831.5|13830.6|13834.6|13833.7|13831.3|13830.1|547
1626197700000|2021-07-13 17:35:00|13831.7|13830.2|13831.2|13830.3|13833|13831.7|13830.9|13829.6|566
1626198000000|2021-07-13 17:40:00|13831.3|13830.4|13830.3|13829.4|13831.8|13830.9|13827|13826|699
1626198300000|2021-07-13 17:45:00|13830.2|13829.3|13830.2|13829.3|13831.4|13830.5|13827|13826|646
1626198600000|2021-07-13 17:50:00|13830.1|13829.2|13826.8|13825.9|13830.4|13829.5|13826.3|13825.4|415
1626198900000|2021-07-13 17:55:00|13826.7|13825.8|13826.1|13825.2|13829.2|13827.9|13825.8|13824.6|455
1626199200000|2021-07-13 18:00:00|13826|13825.1|13820.2|13819.3|13826.4|13825.1|13818|13817.1|663
1626199500000|2021-07-13 18:05:00|13820.3|13819.4|13822.2|13821.3|13823.3|13822.4|13819.4|13818.5|445
1626199800000|2021-07-13 18:10:00|13822.1|13821.2|13824|13823.1|13825.2|13824.3|13822|13821.1|562
1626200100000|2021-07-13 18:15:00|13824.2|13823.3|13821|13820.1|13824.2|13823.3|13820.9|13819.7|494
1626200400000|2021-07-13 18:20:00|13821.3|13820.4|13821.9|13821|13822.2|13821.2|13819.9|13819|480
1626200700000|2021-07-13 18:25:00|13822|13821.1|13824.7|13823.8|13827.2|13826.3|13822|13821.1|519
1626201000000|2021-07-13 18:30:00|13824.9|13824|13824.3|13823.4|13825.2|13824.3|13823.2|13822.3|444
1626201300000|2021-07-13 18:35:00|13824.4|13823.5|13824.6|13823.7|13825.5|13824.6|13823.2|13822.1|405
1626201600000|2021-07-13 18:40:00|13824.5|13823.6|13822|13821.1|13825.3|13824.4|13822|13820.9|530
1626201900000|2021-07-13 18:45:00|13822.1|13821.2|13824.4|13823.5|13824.7|13823.8|13821.2|13820.3|426
1626202200000|2021-07-13 18:50:00|13824.3|13823.4|13821.6|13820.7|13824.7|13823.8|13821.5|13820.6|351
1626202500000|2021-07-13 18:55:00|13821.7|13820.8|13820.8|13819.9|13822.5|13821.3|13820.4|13819.5|424
1626202800000|2021-07-13 19:00:00|13820.9|13820|13818.2|13817.3|13821.3|13820.4|13817.8|13816.8|356
1626203100000|2021-07-13 19:05:00|13818.1|13817.2|13817.9|13817|13820.6|13819.1|13816.7|13815.6|386
1626203400000|2021-07-13 19:10:00|13818|13817.1|13818.4|13816.9|13819.3|13818.1|13817.2|13816.1|407
1626203700000|2021-07-13 19:15:00|13818.5|13817|13815.9|13814.4|13818.8|13817.9|13815.6|13814.2|427
1626204000000|2021-07-13 19:20:00|13816.2|13815.3|13813.3|13811.8|13816.6|13815.4|13812.3|13811.1|540
1626204300000|2021-07-13 19:25:00|13813.2|13811.7|13813.2|13811.7|13814.5|13813.3|13812.1|13810.8|522
1626204600000|2021-07-13 19:30:00|13813.1|13811.6|13815.7|13814.2|13815.8|13814.4|13813|13811.6|387
1626204900000|2021-07-13 19:35:00|13815.6|13814.1|13816.1|13814.6|13816.8|13815.6|13815.2|13813.9|442
1626205200000|2021-07-13 19:40:00|13815.6|13814.7|13816.2|13815.3|13816.6|13815.5|13814.1|13812.9|455
1626205500000|2021-07-13 19:45:00|13816.1|13815.2|13815.1|13814.2|13816.6|13815.6|13815.1|13813.9|373
1626205800000|2021-07-13 19:50:00|13815.3|13814.4|13812.6|13811.7|13815.7|13814.5|13810.9|13809.7|687
1626206100000|2021-07-13 19:55:00|13812.4|13811.5|13812.6|13811.7|13812.9|13812|13809.6|13808.2|777
1626206400000|2021-07-13 20:00:00|13812.4|13811.5|13813.7|13812.2|13815.2|13814|13812.2|13811.3|411
1626206700000|2021-07-13 20:05:00|13813.8|13812.3|13814.1|13812.6|13814.8|13813.7|13813.6|13812.1|288
1626207000000|2021-07-13 20:10:00|13814.2|13812.7|13815.8|13814.3|13816.2|13814.7|13813.9|13812.4|237
1626207300000|2021-07-13 20:15:00|13815.9|13814.4|13814.8|13813.3|13815.9|13814.5|13814.3|13812.9|151
1626207600000|2021-07-13 20:20:00|13814.7|13813.2|13815.4|13813.9|13815.7|13814.2|13814.1|13812.6|133
1626207900000|2021-07-13 20:25:00|13815.3|13813.8|13814.1|13812.6|13815.4|13813.9|13812.5|13811.4|185
1626208200000|2021-07-13 20:30:00|13813.9|13812.4|13814.5|13813.6|13815.2|13813.8|13813.8|13812.3|145
1626208500000|2021-07-13 20:35:00|13814.8|13813.3|13814.6|13813.1|13816|13814.6|13814.5|13813.1|136
1626208800000|2021-07-13 20:40:00|13814.7|13813.2|13814.6|13813.1|13815.9|13814.4|13813.5|13812.3|185
1626209100000|2021-07-13 20:45:00|13814.5|13813|13814.7|13813.2|13814.9|13813.4|13814.5|13813|76
1626209400000|2021-07-13 20:50:00|13814.8|13813.3|13815.9|13814.4|13815.9|13814.4|13814.7|13813.2|128
1626209700000|2021-07-13 20:55:00|13816.3|13814.8|13821|13810|13832.2|13821.2|13814.5|13808|586
1626210000000|2021-07-13 21:00:00|13820.8|13809.8|13819.2|13808.2|13821|13810|13819.1|13808.1|31
1626210300000|2021-07-13 21:05:00|13819.5|13808.5|13817.8|13810.6|13825.1|13814.1|13814.4|13807|155
1626210600000|2021-07-13 21:10:00|13819.1|13809.8|13826.7|13815.7|13837.3|13826.3|13818.2|13808.9|279
1626210900000|2021-07-13 21:15:00|13826.5|13815.5|13815.1|13811.4|13826.7|13815.7|13812.8|13807.6|375
1626211200000|2021-07-13 21:20:00|13815.6|13811.2|13824.8|13813.8|13834.5|13823.5|13814.3|13809.9|255
1626211500000|2021-07-13 21:25:00|13824.7|13813.7|13822.6|13812.1|13825.2|13817.4|13818.7|13811.9|214
1626211800000|2021-07-13 21:30:00|13821.2|13813.6|13819|13808.6|13823.4|13814.3|13816.6|13808|296
1626212100000|2021-07-13 21:35:00|13819.1|13808.9|13817.2|13810.7|13821.2|13813.6|13815.1|13808.9|201
1626212400000|2021-07-13 21:40:00|13817.7|13810.2|13818.5|13811.6|13820.4|13814.1|13815.6|13809.6|199
1626212700000|2021-07-13 21:45:00|13820.7|13811.1|13818.6|13812.4|13822.1|13814|13817.4|13810.3|248
1626213000000|2021-07-13 21:50:00|13818.3|13812.7|13820.1|13812.4|13820.7|13814.9|13815.9|13811.3|240
1626213300000|2021-07-13 21:55:00|13820.2|13812.5|13823.1|13812.1|13824|13813.6|13816.6|13810.9|263
1626213600000|2021-07-13 22:00:00|13822.9|13811.9|13814.2|13811.6|13825.3|13814.3|13814.1|13810.2|579
1626213900000|2021-07-13 22:05:00|13814.9|13811.5|13812.4|13810.2|13815.4|13811.8|13811.8|13809.7|354
1626214200000|2021-07-13 22:10:00|13812.8|13810.9|13813.7|13812.2|13815|13812.5|13812|13810.4|202
1626214500000|2021-07-13 22:15:00|13813.8|13812.3|13814.4|13812.9|13815.1|13813.1|13813.1|13810.9|113
1626214800000|2021-07-13 22:20:00|13814.8|13812.6|13815.2|13813|13816.3|13814.1|13814.2|13811.9|223
1626215100000|2021-07-13 22:25:00|13815.4|13813.2|13815.5|13814|13816.4|13814.3|13814.7|13812.6|210
1626215400000|2021-07-13 22:30:00|13815.9|13813.6|13815.5|13813|13816.6|13814.7|13814.8|13812.8|181
1626215700000|2021-07-13 22:35:00|13815.6|13813.2|13815.9|13813.6|13816.2|13814.2|13814.9|13812.6|232
1626216000000|2021-07-13 22:40:00|13815.6|13813.7|13816.3|13814.8|13817.2|13815.4|13815.1|13813.4|191
1626216300000|2021-07-13 22:45:00|13816.4|13814.9|13815.8|13814.3|13817.1|13815.2|13815.8|13814|151
1626216600000|2021-07-13 22:50:00|13815.9|13814.4|13814.1|13812.6|13817.1|13814.8|13813.3|13811.6|162
1626216900000|2021-07-13 22:55:00|13814|13812.5|13812.6|13810.3|13814.4|13812.5|13812.2|13810.1|143
1626217200000|2021-07-13 23:00:00|13812.3|13810.8|13811.1|13809.6|13812.3|13810.8|13811|13809.5|169
1626217500000|2021-07-13 23:05:00|13811|13809.5|13812.7|13811.2|13812.8|13811.3|13811|13809.5|186
1626217800000|2021-07-13 23:10:00|13813.6|13812.1|13811.9|13810.4|13813.8|13812.3|13811.4|13809.9|212
1626218100000|2021-07-13 23:15:00|13812|13810.5|13812.4|13810.9|13812.8|13811.3|13811.6|13810.1|188
1626218400000|2021-07-13 23:20:00|13812.3|13810.8|13811.6|13810.1|13812.7|13811.2|13811.1|13809.8|175
1626218700000|2021-07-13 23:25:00|13811.7|13810.2|13810.9|13809.4|13811.8|13810.3|13810.8|13809.3|82
1626219000000|2021-07-13 23:30:00|13811.2|13809.7|13809.6|13808.1|13811.8|13810.5|13809.2|13807.8|113
1626219300000|2021-07-13 23:35:00|13809.5|13808|13811.4|13809.9|13811.7|13810.2|13809|13807.5|142
1626219600000|2021-07-13 23:40:00|13811.3|13809.8|13808.6|13807.1|13811.3|13809.8|13807.5|13806|252
1626219900000|2021-07-13 23:45:00|13808.7|13807.2|13807.5|13806|13808.8|13807.3|13806.9|13805.4|200
1626220200000|2021-07-13 23:50:00|13807.6|13806.1|13806.9|13805.4|13809.7|13808.2|13806.8|13805.3|280
1626220500000|2021-07-13 23:55:00|13806.8|13805.3|13806.3|13804.8|13807.6|13806.3|13805.6|13804.1|302
1626220800000|2021-07-14 00:00:00|13806.4|13804.9|13805.7|13804.2|13806.4|13804.9|13803.2|13801.8|438
1626221100000|2021-07-14 00:05:00|13805.6|13804.1|13804.2|13802.7|13805.9|13804.7|13802.9|13801.7|374
1626221400000|2021-07-14 00:10:00|13804.1|13802.6|13803.6|13802.1|13804.5|13803|13803|13801.5|368
1626221700000|2021-07-14 00:15:00|13803.5|13802|13802.7|13801.2|13804.5|13803|13802.2|13800.9|357
1626222000000|2021-07-14 00:20:00|13802.8|13801.3|13803|13802.1|13804.7|13803.3|13802|13800.7|373
1626222300000|2021-07-14 00:25:00|13803.3|13801.8|13808.6|13807.1|13809.5|13808.2|13801.8|13800.8|619
1626222600000|2021-07-14 00:30:00|13808.5|13807|13809.1|13808.2|13809.5|13808.3|13805.2|13804|502
1626222900000|2021-07-14 00:35:00|13809.8|13808.3|13807.4|13805.9|13810.7|13809.4|13807.2|13805.9|534
1626223200000|2021-07-14 00:40:00|13807.2|13806.3|13809.7|13808.2|13809.9|13808.4|13807|13805.5|330
1626223500000|2021-07-14 00:45:00|13809.6|13808.1|13809.5|13808|13811.6|13810.4|13809.4|13808|388
1626223800000|2021-07-14 00:50:00|13809.7|13808.2|13807.4|13805.9|13811.8|13810.3|13806.8|13805.3|641
1626224100000|2021-07-14 00:55:00|13807.7|13806.2|13807.2|13805.7|13808.3|13806.8|13805.7|13804.3|411
1626224400000|2021-07-14 01:00:00|13807.4|13805.9|13810.4|13808.9|13810.7|13809.3|13806.7|13805.2|473
1626224700000|2021-07-14 01:05:00|13810.5|13809|13810.1|13809.2|13811.6|13810.4|13809.8|13808.6|440
1626225000000|2021-07-14 01:10:00|13810|13809.1|13814.1|13812.6|13814.7|13813.2|13809.5|13808|577
1626225300000|2021-07-14 01:15:00|13814.2|13812.7|13815.7|13814.2|13818.1|13816.6|13813.1|13811.6|652
1626225600000|2021-07-14 01:20:00|13815.8|13814.3|13814.3|13812.8|13815.9|13814.5|13813.3|13811.9|507
1626225900000|2021-07-14 01:25:00|13814.2|13812.7|13815.8|13814.3|13816.2|13814.9|13813.7|13812.6|506
1626226200000|2021-07-14 01:30:00|13815.6|13814.1|13817.9|13816.4|13818.8|13817.5|13815.6|13814.1|597
1626226500000|2021-07-14 01:35:00|13818|13816.5|13820.3|13818.8|13821.9|13820.7|13816.9|13815.6|594
1626226800000|2021-07-14 01:40:00|13820.2|13818.7|13818.9|13817.4|13820.2|13819.1|13818.1|13816.8|529
1626227100000|2021-07-14 01:45:00|13818.7|13817.2|13819.5|13818|13820.7|13819.6|13817.3|13815.8|530
1626227400000|2021-07-14 01:50:00|13819.2|13818.3|13818.4|13816.9|13820.1|13818.9|13817.4|13816.4|532
1626227700000|2021-07-14 01:55:00|13818.3|13816.8|13819|13817.5|13819.7|13818.3|13816.8|13815.8|378
1626228000000|2021-07-14 02:00:00|13819.3|13817.8|13819.3|13818.4|13820.5|13819.2|13816.8|13815.7|1043
1626228300000|2021-07-14 02:05:00|13819.4|13818.5|13818.9|13817.4|13820.6|13819.4|13816.7|13815.4|666
1626228600000|2021-07-14 02:10:00|13819|13817.5|13819.9|13818.4|13820.9|13819.7|13818.8|13817.3|523
1626228900000|2021-07-14 02:15:00|13820|13818.5|13820.5|13819|13820.6|13819.5|13816.4|13815.4|606
1626229200000|2021-07-14 02:20:00|13820.6|13819.1|13819.7|13818.2|13821.3|13820.1|13818.2|13817|516
1626229500000|2021-07-14 02:25:00|13819.6|13818.1|13820.8|13819.3|13820.9|13819.6|13818.7|13817.3|451
1626229800000|2021-07-14 02:30:00|13820.7|13819.2|13819.7|13818.2|13820.8|13819.6|13818.5|13817.6|420
1626230100000|2021-07-14 02:35:00|13819.8|13818.3|13820.3|13818.8|13821.4|13820.1|13819.6|13818.2|361
1626230400000|2021-07-14 02:40:00|13819.8|13818.9|13820.1|13819.2|13821.1|13819.6|13819.2|13818|249
1626230700000|2021-07-14 02:45:00|13820.4|13818.9|13820.7|13819.2|13820.8|13819.6|13818.8|13817.7|259
1626231000000|2021-07-14 02:50:00|13820.6|13819.1|13820.6|13819.1|13821.3|13820|13819.2|13817.9|271
1626231300000|2021-07-14 02:55:00|13820.5|13819|13822.3|13821.4|13823.1|13822|13819.2|13817.7|344
1626231600000|2021-07-14 03:00:00|13822.2|13821.3|13822.6|13821.1|13822.9|13821.8|13818.7|13817.7|422
1626231900000|2021-07-14 03:05:00|13822.7|13821.2|13822.3|13820.8|13823.1|13821.6|13820.8|13819.8|282
1626232200000|2021-07-14 03:10:00|13822.4|13820.9|13821.4|13819.9|13823.6|13822.1|13820.5|13819|261
1626232500000|2021-07-14 03:15:00|13821.5|13820|13822.9|13821.4|13823.1|13821.9|13821.2|13819.7|237
1626232800000|2021-07-14 03:20:00|13822.8|13821.3|13823|13822.1|13824.7|13823.4|13822.7|13821.3|381
1626233100000|2021-07-14 03:25:00|13823.1|13822.2|13822.3|13821.4|13824.4|13823.1|13821.2|13819.8|283
1626233400000|2021-07-14 03:30:00|13822.2|13821.3|13823.3|13821.8|13823.5|13822|13821.2|13819.7|224
1626233700000|2021-07-14 03:35:00|13823.4|13821.9|13824.2|13822.7|13825.1|13823.6|13823.3|13821.9|183
1626234000000|2021-07-14 03:40:00|13824.1|13822.6|13822.6|13821.1|13824.5|13823|13822.2|13820.7|178
1626234300000|2021-07-14 03:45:00|13822.5|13821|13822.1|13820.6|13822.7|13821.4|13821.2|13820|263
1626234600000|2021-07-14 03:50:00|13822.2|13820.7|13820.1|13818.6|13822.3|13820.9|13820.1|13818.6|265
1626234900000|2021-07-14 03:55:00|13820.2|13818.7|13820.6|13819.1|13821.1|13819.8|13819|13817.5|273
1626235200000|2021-07-14 04:00:00|13820.5|13819|13818.9|13817.4|13820.6|13819.1|13817.8|13816.6|254
1626235500000|2021-07-14 04:05:00|13818.8|13817.3|13821.4|13820.5|13822.5|13821.1|13818.8|13817.3|300
1626235800000|2021-07-14 04:10:00|13821.5|13820.6|13820.4|13818.9|13821.8|13820.7|13819.7|13818.5|237
1626236100000|2021-07-14 04:15:00|13820.3|13818.8|13819.6|13818.1|13820.9|13819.5|13818.2|13816.7|254
1626236400000|2021-07-14 04:20:00|13819.7|13818.2|13820.7|13819.2|13821.1|13819.9|13819.2|13817.7|233
1626236700000|2021-07-14 04:25:00|13820.6|13819.1|13817.3|13815.8|13820.6|13819.3|13816.7|13815.2|374
1626237000000|2021-07-14 04:30:00|13817.4|13815.9|13816.6|13815.1|13818|13816.8|13816.3|13814.8|308
1626237300000|2021-07-14 04:35:00|13816.7|13815.2|13818.6|13817.1|13819.5|13818.2|13816.1|13815|286
1626237600000|2021-07-14 04:40:00|13818.7|13817.2|13819.2|13817.7|13819.7|13818.8|13818.3|13817.1|185
1626237900000|2021-07-14 04:45:00|13819.3|13817.8|13819.4|13817.9|13820.1|13818.6|13818.2|13816.9|229
1626238200000|2021-07-14 04:50:00|13819.3|13817.8|13820.3|13818.8|13820.3|13819.1|13818.3|13817|219
1626238500000|2021-07-14 04:55:00|13820.4|13818.9|13821.2|13819.7|13821.3|13820.2|13819.3|13818|212
1626238800000|2021-07-14 05:00:00|13821.3|13819.8|13822.7|13821.2|13823.2|13821.9|13819.8|13818.5|280
1626239100000|2021-07-14 05:05:00|13822.8|13821.3|13823.7|13822.2|13824.3|13823|13822.5|13821.2|283
1626239400000|2021-07-14 05:10:00|13823.6|13822.1|13824.3|13822.8|13824.7|13823.5|13823.2|13821.9|322
1626239700000|2021-07-14 05:15:00|13824.4|13822.9|13824.5|13823|13824.6|13823.5|13822.9|13821.8|264
1626240000000|2021-07-14 05:20:00|13824.4|13822.9|13822.5|13821|13824.5|13823.3|13821.8|13820.3|266
1626240300000|2021-07-14 05:25:00|13822.6|13821.1|13822|13821.1|13822.6|13821.2|13820.9|13819.7|375
1626240600000|2021-07-14 05:30:00|13821.4|13820.5|13821.7|13820.8|13824.6|13823.3|13821.4|13820.5|388
1626240900000|2021-07-14 05:35:00|13821.8|13820.9|13823.6|13822.1|13824.3|13823.1|13821.5|13820.4|282
1626241200000|2021-07-14 05:40:00|13823.5|13822|13825.7|13824.2|13826.4|13825|13822.9|13821.4|356
1626241500000|2021-07-14 05:45:00|13825.6|13824.1|13826.4|13824.9|13826.7|13825.4|13824.7|13823.5|312
1626241800000|2021-07-14 05:50:00|13826.3|13824.8|13826.7|13825.8|13827.5|13826|13825.1|13823.9|228
1626242100000|2021-07-14 05:55:00|13827|13825.5|13826.3|13824.1|13828.8|13827.3|13824.7|13822.2|461
1626242400000|2021-07-14 06:00:00|13826|13824.5|13840.5|13839|13844|13843|13824.7|13817.7|1039
1626242700000|2021-07-14 06:05:00|13840.3|13838.8|13836.2|13834.7|13843.3|13841.8|13835.5|13834.3|738
1626243000000|2021-07-14 06:10:00|13836.3|13834.8|13831.8|13830.9|13836.3|13835.3|13831.1|13829.8|611
1626243300000|2021-07-14 06:15:00|13832|13831.1|13833.2|13832.3|13834|13832.9|13829.5|13828.6|542
1626243600000|2021-07-14 06:20:00|13833.1|13832.2|13836|13835.1|13836.6|13835.7|13831.3|13830.3|437
1626243900000|2021-07-14 06:25:00|13836.1|13835.2|13840.1|13839.2|13840.5|13839.4|13835.8|13834.7|476
1626244200000|2021-07-14 06:30:00|13840.2|13839.3|13846.2|13844.7|13847.2|13846.3|13838|13837.1|553
1626244500000|2021-07-14 06:35:00|13846|13845.1|13846|13844.5|13848.6|13847.6|13844.2|13843|691
1626244800000|2021-07-14 06:40:00|13846.1|13844.6|13846.6|13845.1|13849.8|13848.5|13843.6|13842.6|615
1626245100000|2021-07-14 06:45:00|13846.5|13845|13850.7|13849.2|13852.5|13851|13844.3|13842.9|562
1626245400000|2021-07-14 06:50:00|13850.8|13849.8|13852.2|13851.3|13853.8|13852.5|13848.3|13847.4|399
1626245700000|2021-07-14 06:55:00|13852.1|13851.2|13847.3|13845.8|13853|13851.9|13845.1|13844.2|753
1626246000000|2021-07-14 07:00:00|13847.2|13845.7|13843.8|13842.9|13847.5|13846.1|13842.6|13841.6|920
1626246300000|2021-07-14 07:05:00|13843.9|13843|13843.9|13843|13850|13848.9|13841.4|13840.4|699
1626246600000|2021-07-14 07:10:00|13843.8|13842.9|13836.1|13834.6|13847|13845.9|13834.5|13833|781
1626246900000|2021-07-14 07:15:00|13836|13834.5|13846.9|13846|13847.1|13846.2|13834|13833|728
1626247200000|2021-07-14 07:20:00|13846.8|13845.9|13845|13844.1|13847.3|13846.2|13840.7|13839.5|786
1626247500000|2021-07-14 07:25:00|13845.1|13844.2|13845.9|13845|13846|13845|13841.5|13840.5|569
1626247800000|2021-07-14 07:30:00|13846|13845.1|13847.1|13846.2|13852.8|13851.5|13843.5|13842.4|802
1626248100000|2021-07-14 07:35:00|13847|13846.1|13852.7|13851.8|13853.1|13852.2|13847|13846.1|639
1626248400000|2021-07-14 07:40:00|13852.8|13851.9|13847.8|13846.9|13854|13853.1|13847.7|13846.8|637
1626248700000|2021-07-14 07:45:00|13847.9|13847|13842.1|13840.6|13849.8|13848.7|13839.6|13838.3|747
1626249000000|2021-07-14 07:50:00|13842|13840.5|13840.7|13839.8|13843.1|13841.9|13839|13837.8|562
1626249300000|2021-07-14 07:55:00|13840.8|13839.9|13838.4|13836.9|13842.1|13840.9|13837.6|13836.5|617
1626249600000|2021-07-14 08:00:00|13838.6|13837.5|13842.6|13841.7|13844.6|13843.7|13835.6|13834.6|645
1626249900000|2021-07-14 08:05:00|13842.7|13841.8|13844.3|13842.8|13845.2|13844|13839.9|13839|651
1626250200000|2021-07-14 08:10:00|13843.8|13842.9|13846.6|13845.7|13848.3|13847.1|13842.5|13841.2|614
1626250500000|2021-07-14 08:15:00|13846.7|13845.8|13847.5|13846.6|13849|13847.9|13845.6|13844.7|550
1626250800000|2021-07-14 08:20:00|13847.6|13846.7|13850.2|13848.7|13850.7|13849.8|13841.9|13840.7|703
1626251100000|2021-07-14 08:25:00|13850.1|13848.6|13855.3|13853.8|13856.3|13855.4|13848.5|13847.4|764
1626251400000|2021-07-14 08:30:00|13855.5|13854|13859.1|13857.6|13862.4|13861.3|13855.5|13854|898
1626251700000|2021-07-14 08:35:00|13859.2|13858.2|13855.5|13854.6|13859.5|13858.6|13854.4|13853.3|747
1626252000000|2021-07-14 08:40:00|13855.6|13854.7|13853.1|13851.6|13856.6|13855.7|13850.5|13849.4|616
1626252300000|2021-07-14 08:45:00|13853|13851.5|13850.3|13848.8|13853.9|13853|13846.2|13845.1|759
1626252600000|2021-07-14 08:50:00|13850.4|13848.9|13851.5|13850.6|13852.3|13851.3|13847.1|13846|657
1626252900000|2021-07-14 08:55:00|13851.6|13850.7|13847.1|13845.6|13854.4|13853.3|13845.6|13844.4|594
1626253200000|2021-07-14 09:00:00|13847|13845.5|13846.9|13846|13852.2|13851.3|13846.2|13845.3|727
1626253500000|2021-07-14 09:05:00|13846.8|13845.9|13836.5|13835.6|13847.6|13846.7|13835.4|13834.5|830
1626253800000|2021-07-14 09:10:00|13836.4|13835.5|13844.2|13843.3|13846.2|13845|13836.2|13835.2|707
1626254100000|2021-07-14 09:15:00|13844.3|13843.4|13846|13845.1|13848.6|13847.5|13844.2|13843.3|585
1626254400000|2021-07-14 09:20:00|13845.9|13845|13846|13845.1|13848.5|13847.2|13844.7|13843.5|522
1626254700000|2021-07-14 09:25:00|13846.7|13845.8|13848.8|13847.9|13849.7|13848.5|13846.4|13845.4|587
1626255000000|2021-07-14 09:30:00|13848.9|13848|13845.1|13843.6|13849.4|13848.3|13844.9|13843.5|586
1626255300000|2021-07-14 09:35:00|13845|13843.5|13849.5|13848|13851.3|13850|13844.6|13843.4|548
1626255600000|2021-07-14 09:40:00|13849.1|13848.2|13843.6|13842.7|13850|13848.8|13843.1|13842.2|457
1626255900000|2021-07-14 09:45:00|13843|13842.1|13846.4|13845.5|13846.4|13845.5|13840.3|13839.4|524
1626256200000|2021-07-14 09:50:00|13846.6|13845.7|13849.2|13847.7|13849.3|13848|13843.5|13842.4|600
1626256500000|2021-07-14 09:55:00|13849.3|13847.8|13845.9|13845|13850.5|13849.6|13845.7|13844.6|591
1626256800000|2021-07-14 10:00:00|13846.2|13845.3|13848.7|13847.8|13850|13848.8|13845.7|13844.8|514
1626257100000|2021-07-14 10:05:00|13848.5|13847.6|13848.2|13847.3|13850.7|13849.5|13847.5|13846.6|643
1626257400000|2021-07-14 10:10:00|13848.5|13847|13854.1|13853.2|13854.5|13853.6|13848.5|13847|521
1626257700000|2021-07-14 10:15:00|13853.9|13853|13854|13852.5|13855.2|13853.9|13852|13850.9|545
1626258000000|2021-07-14 10:20:00|13853.6|13852.7|13854.4|13853.5|13857|13856|13852.7|13851.8|389
1626258300000|2021-07-14 10:25:00|13854.5|13853.6|13856.5|13855|13859|13858.1|13852.9|13852|557
1626258600000|2021-07-14 10:30:00|13856.4|13854.9|13858.7|13857.8|13859.2|13858.1|13855.5|13854.4|519
1626258900000|2021-07-14 10:35:00|13858.8|13857.9|13864.7|13863.2|13865.5|13864|13856.5|13855.2|529
1626259200000|2021-07-14 10:40:00|13864.8|13863.3|13868.9|13867.4|13869.6|13868.1|13864.5|13863|746
1626259500000|2021-07-14 10:45:00|13869|13867.5|13870|13868.5|13876.7|13875.2|13868.6|13867.4|681
1626259800000|2021-07-14 10:50:00|13869.9|13868.4|13865.2|13863.7|13872.3|13871|13865|13863.6|595
1626260100000|2021-07-14 10:55:00|13865.1|13863.6|13863.5|13862.6|13869.9|13868.7|13863|13862.1|501
1626260400000|2021-07-14 11:00:00|13863.7|13862.2|13865.2|13864.3|13869.5|13868|13861.6|13860.4|782
1626260700000|2021-07-14 11:05:00|13865.3|13864.4|13868|13866.5|13871.1|13870.1|13865.1|13864.2|655
1626261000000|2021-07-14 11:10:00|13868.1|13866.6|13868.6|13867.7|13868.7|13867.8|13864.5|13863.6|494
1626261300000|2021-07-14 11:15:00|13868.5|13867.6|13864.7|13863.8|13868.9|13867.6|13864.2|13863.2|472
1626261600000|2021-07-14 11:20:00|13864.6|13863.7|13862.2|13860.7|13865.3|13864.4|13860.8|13859.5|533
1626261900000|2021-07-14 11:25:00|13862.1|13860.6|13858.6|13857.7|13865.1|13864|13856.7|13855.8|539
1626262200000|2021-07-14 11:30:00|13858.5|13857.6|13860.8|13859.9|13861.1|13860.2|13855|13854.1|614
1626262500000|2021-07-14 11:35:00|13860.7|13859.8|13857.6|13856.7|13860.8|13859.9|13854.1|13853.2|472
1626262800000|2021-07-14 11:40:00|13857.9|13856.4|13857|13856.1|13859|13858.1|13856.6|13855.6|409
1626263100000|2021-07-14 11:45:00|13857.3|13856.4|13854.1|13853.2|13859.1|13858.2|13854.1|13853.2|511
1626263400000|2021-07-14 11:50:00|13854.3|13852.8|13855.2|13854.3|13856.4|13855.5|13852|13851.1|523
1626263700000|2021-07-14 11:55:00|13855.1|13854.2|13859.9|13859|13860.6|13859.5|13853.8|13852.6|571
1626264000000|2021-07-14 12:00:00|13860.2|13858.7|13871.7|13870.2|13873.4|13872.5|13858.5|13857.4|730
1626264300000|2021-07-14 12:05:00|13871.8|13870.3|13872.3|13871.4|13876.1|13874.8|13869.6|13868.4|986
1626264600000|2021-07-14 12:10:00|13872.7|13871.2|13870.7|13869.8|13874.3|13872.9|13869.2|13868.2|995
1626264900000|2021-07-14 12:15:00|13871.1|13870.2|13867.7|13866.8|13873.1|13872.2|13867|13865.7|896
1626265200000|2021-07-14 12:20:00|13867.8|13866.2|13865.9|13865|13868.2|13867.3|13863.7|13862.6|604
1626265500000|2021-07-14 12:25:00|13866|13865.1|13864.7|13862.1|13868.9|13867.9|13864.7|13861.6|632
1626265800000|2021-07-14 12:30:00|13864.8|13862.6|13887|13886.1|13889.6|13888.4|13864.7|13862.6|1577
1626266100000|2021-07-14 12:35:00|13887.2|13885.7|13886.2|13884.7|13889|13887.7|13879.1|13877.8|1347
1626266400000|2021-07-14 12:40:00|13886.3|13884.8|13880.9|13879.4|13889.6|13888.4|13880.7|13879.3|1125
1626266700000|2021-07-14 12:45:00|13880.5|13879.6|13884.9|13883.4|13886.5|13885.3|13880.3|13879.4|990
1626267000000|2021-07-14 12:50:00|13884.8|13883.3|13890.1|13888.6|13891|13889.5|13881.7|13880.5|963
1626267300000|2021-07-14 12:55:00|13890|13888.5|13885.9|13884.4|13892.9|13891.6|13883.4|13881.9|1022
1626267600000|2021-07-14 13:00:00|13886|13884.5|13886.9|13885.4|13891|13889.8|13885.4|13884.3|1186
1626267900000|2021-07-14 13:05:00|13886.5|13885.6|13884.7|13883.8|13890.7|13889.5|13884|13882.7|963
1626268200000|2021-07-14 13:10:00|13884.8|13883.3|13883.2|13882.3|13887.8|13886.5|13881.6|13880.3|936
1626268500000|2021-07-14 13:15:00|13883.4|13882.5|13882.2|13881.3|13885.4|13884.3|13880.4|13879.2|877
1626268800000|2021-07-14 13:20:00|13882.3|13881.4|13878.6|13877.7|13883|13881.8|13878.3|13877.1|874
1626269100000|2021-07-14 13:25:00|13878.5|13877.6|13887.5|13886.6|13887.9|13886.7|13876.7|13875.4|611
1626269400000|2021-07-14 13:30:00|13887.2|13886.3|13884.5|13883.6|13889.8|13888.5|13882.9|13881.7|805
1626269700000|2021-07-14 13:35:00|13884.8|13883.9|13880.3|13878.8|13885.4|13884.3|13879.5|13878.2|710
1626270000000|2021-07-14 13:40:00|13880.1|13879.2|13887.6|13886.7|13888.3|13887.2|13880.1|13879.2|642
1626270300000|2021-07-14 13:45:00|13887.5|13886.6|13887.4|13886.5|13892.3|13891.1|13886.1|13885.2|677
1626270600000|2021-07-14 13:50:00|13887.3|13885.8|13885|13884.1|13890.5|13889.6|13884.4|13883.3|741
1626270900000|2021-07-14 13:55:00|13885.5|13884|13880.9|13880|13886.9|13885.7|13880.7|13879.6|825
1626271200000|2021-07-14 14:00:00|13881.1|13880.2|13877.6|13876.1|13887.9|13886.4|13871.8|13870.8|1419
1626271500000|2021-07-14 14:05:00|13877.2|13876.3|13880.6|13879.1|13880.7|13879.8|13873.5|13872.2|1209
1626271800000|2021-07-14 14:10:00|13880.8|13879.9|13886.9|13886|13887|13886|13879.6|13878.7|964
1626272100000|2021-07-14 14:15:00|13886.7|13885.8|13890.8|13889.9|13891.4|13890.5|13882.5|13881.5|915
1626272400000|2021-07-14 14:20:00|13890.7|13889.8|13887.9|13887|13892.3|13891.4|13887.3|13886.4|813
1626272700000|2021-07-14 14:25:00|13888.4|13886.9|13881.8|13880.9|13889.1|13887.9|13880.7|13879.6|954
1626273000000|2021-07-14 14:30:00|13881.6|13880.1|13886.9|13886|13888.8|13887.9|13880.6|13879.7|841
1626273300000|2021-07-14 14:35:00|13887.1|13885.6|13879.1|13877.6|13887.2|13886|13878.4|13877.2|888
1626273600000|2021-07-14 14:40:00|13878.7|13877.8|13880.7|13879.8|13884.9|13883.8|13878.7|13877.4|824
1626273900000|2021-07-14 14:45:00|13880.9|13880|13882.2|13880.7|13884|13882.8|13879.3|13878.2|863
1626274200000|2021-07-14 14:50:00|13882.1|13880.6|13884.5|13883.6|13889.7|13888.8|13880.8|13879.7|1005
1626274500000|2021-07-14 14:55:00|13884.4|13883.5|13870.4|13868.9|13884.7|13883.8|13861.7|13860.7|1331
1626274800000|2021-07-14 15:00:00|13870|13869.1|13862.7|13861.8|13870.6|13869.7|13860.6|13859.7|1085
1626275100000|2021-07-14 15:05:00|13862.4|13861.5|13865.7|13864.8|13869.1|13868.2|13861.1|13860.2|772
1626275400000|2021-07-14 15:10:00|13865.6|13864.7|13869.5|13868.6|13871.3|13870|13864.4|13863|730
1626275700000|2021-07-14 15:15:00|13869.4|13868.5|13869.7|13868.8|13872.2|13871.3|13868.2|13867.3|614
1626276000000|2021-07-14 15:20:00|13869.8|13868.9|13868.7|13867.8|13872.3|13871.4|13868.5|13867.6|566
1626276300000|2021-07-14 15:25:00|13868.9|13868|13856.1|13855.2|13869.1|13868.2|13855.7|13854.5|757
1626276600000|2021-07-14 15:30:00|13856|13855.1|13857.1|13856.2|13859.3|13858.3|13854.7|13853.5|815
1626276900000|2021-07-14 15:35:00|13857|13856.1|13858.3|13856.8|13859.1|13858|13855.6|13854.7|784
1626277200000|2021-07-14 15:40:00|13857.8|13856.9|13857.9|13857|13859.4|13858.2|13854.9|13853.9|722
1626277500000|2021-07-14 15:45:00|13857.8|13856.9|13851.7|13850.8|13858.5|13857.3|13851|13849.9|640
1626277800000|2021-07-14 15:50:00|13852|13851.1|13854.1|13853.2|13854.4|13853.3|13850|13848.7|794
1626278100000|2021-07-14 15:55:00|13854|13853.1|13853.3|13851.8|13854.5|13853.3|13848.9|13848|656
1626278400000|2021-07-14 16:00:00|13853.4|13851.9|13856.1|13855.2|13858.2|13857.1|13853.1|13851.7|573
1626278700000|2021-07-14 16:05:00|13856|13855.1|13855.9|13855|13856.5|13855.6|13854.7|13853.6|463
1626279000000|2021-07-14 16:10:00|13856|13855.1|13851.1|13850.2|13856.1|13855.2|13851|13850.1|564
1626279300000|2021-07-14 16:15:00|13851.2|13850.3|13855.7|13854.8|13856|13855.1|13850.5|13849.5|548
1626279600000|2021-07-14 16:20:00|13855.9|13854.2|13858.8|13857.9|13859.3|13858.4|13854.8|13853.7|546
1626279900000|2021-07-14 16:25:00|13858.7|13857.8|13859.1|13858.2|13859.2|13858.3|13857.5|13856.6|398
1626280200000|2021-07-14 16:30:00|13859|13858.1|13859.2|13858.3|13861.6|13860.4|13858.4|13857.5|476
1626280500000|2021-07-14 16:35:00|13859.1|13858.2|13861.1|13860.2|13862.3|13861.4|13859|13858|568
1626280800000|2021-07-14 16:40:00|13861.2|13860.3|13859.1|13858.2|13861.3|13860.3|13858.4|13857.4|537
1626281100000|2021-07-14 16:45:00|13859|13858.1|13857.5|13856|13859.1|13858.1|13855.6|13854.5|606
1626281400000|2021-07-14 16:50:00|13857.2|13856.3|13858.9|13858|13859.5|13858.6|13856.1|13854.9|514
1626281700000|2021-07-14 16:55:00|13859|13858.1|13854.4|13853.5|13859.6|13858.4|13853.7|13852.8|642
1626282000000|2021-07-14 17:00:00|13854.8|13853.9|13858.8|13857.9|13868.7|13866.9|13853.8|13852.9|861
1626282300000|2021-07-14 17:05:00|13859.1|13857.6|13858.2|13857.3|13859.2|13857.9|13856|13854.9|455
1626282600000|2021-07-14 17:10:00|13858.1|13857.2|13859.4|13857.9|13859.5|13858.4|13853.8|13852.9|522
1626282900000|2021-07-14 17:15:00|13859.3|13857.8|13856.3|13855.4|13859.7|13858.6|13856.2|13855.1|476
1626283200000|2021-07-14 17:20:00|13856.2|13855.3|13856.9|13856|13857.3|13856.1|13852.9|13851.8|428
1626283500000|2021-07-14 17:25:00|13857|13856.1|13856.1|13855.2|13857|13856.1|13854.6|13853.3|390
1626283800000|2021-07-14 17:30:00|13856|13855.1|13857.2|13856.3|13858.1|13857.2|13855.4|13854.5|378
1626284100000|2021-07-14 17:35:00|13857.3|13856.4|13858.2|13857.3|13859.5|13858.4|13856.9|13855.7|281
1626284400000|2021-07-14 17:40:00|13858.3|13857.4|13859.3|13858.4|13859.8|13858.8|13857.9|13856.8|263
1626284700000|2021-07-14 17:45:00|13859.4|13858.5|13859.1|13858.2|13860.6|13859.3|13857.4|13856.3|416
1626285000000|2021-07-14 17:50:00|13859.2|13858.3|13859.7|13858.2|13860.1|13858.9|13858|13856.9|333
1626285300000|2021-07-14 17:55:00|13859.8|13858.3|13854.2|13852.7|13859.8|13858.6|13853.2|13851.9|371
1626285600000|2021-07-14 18:00:00|13854.3|13852.8|13857.1|13856.2|13857.2|13856.2|13852.2|13851.3|420
1626285900000|2021-07-14 18:05:00|13857|13856.1|13854.5|13853|13858.2|13857.1|13854.1|13852.9|404
1626286200000|2021-07-14 18:10:00|13854.4|13852.9|13856.1|13854.6|13856.5|13855.4|13853.2|13851.7|319
1626286500000|2021-07-14 18:15:00|13856|13854.5|13859.4|13857.9|13860.9|13859.8|13855.8|13854.5|375
1626286800000|2021-07-14 18:20:00|13859.2|13857.7|13861.1|13859.6|13861.6|13860.7|13858.2|13857.2|333
1626287100000|2021-07-14 18:25:00|13860.8|13859.9|13860|13859.1|13861.1|13860.1|13858.9|13857.7|429
1626287400000|2021-07-14 18:30:00|13860.1|13859.2|13857.7|13856.8|13860.3|13859.4|13857.2|13856|379
1626287700000|2021-07-14 18:35:00|13857.6|13856.7|13858.4|13857.5|13858.7|13857.6|13857|13856|319
1626288000000|2021-07-14 18:40:00|13858.2|13857.3|13858.2|13857.3|13859.6|13858.4|13856.4|13855.1|426
1626288300000|2021-07-14 18:45:00|13858.3|13857.4|13853.4|13852.5|13858.8|13857.7|13853.4|13852.5|394
1626288600000|2021-07-14 18:50:00|13853.3|13852.4|13851.8|13850.9|13854.3|13853.1|13851.3|13850.4|404
1626288900000|2021-07-14 18:55:00|13851.9|13851|13852.4|13851.5|13852.8|13851.8|13851|13849.9|492
1626289200000|2021-07-14 19:00:00|13852.3|13851.4|13851.8|13850.3|13853.7|13852.6|13851|13850|241
1626289500000|2021-07-14 19:05:00|13851.9|13850.4|13854.3|13853.4|13854.8|13853.6|13851.4|13849.9|326
1626289800000|2021-07-14 19:10:00|13854.4|13853.5|13853.2|13852.3|13855.6|13854.3|13852.3|13851.1|430
1626290100000|2021-07-14 19:15:00|13853.3|13852.4|13855.4|13853.9|13856.9|13855.6|13852.2|13851|439
1626290400000|2021-07-14 19:20:00|13855.5|13854|13856.2|13854.7|13856.8|13855.6|13853.7|13852.5|440
1626290700000|2021-07-14 19:25:00|13856.4|13854.9|13856.5|13855.6|13857.4|13855.9|13855.3|13854.2|415
1626291000000|2021-07-14 19:30:00|13856.6|13855.7|13857.3|13856.4|13857.9|13856.5|13855.1|13853.9|532
1626291300000|2021-07-14 19:35:00|13857.6|13856.1|13858|13856.5|13859.2|13857.7|13857.3|13855.8|443
1626291600000|2021-07-14 19:40:00|13857.6|13856.7|13858.6|13857.1|13859|13857.8|13857.3|13855.9|399
1626291900000|2021-07-14 19:45:00|13858.7|13857.2|13859.7|13858.8|13860.7|13859.6|13858.1|13856.9|370
1626292200000|2021-07-14 19:50:00|13859.2|13858.3|13855.4|13853.9|13859.2|13858.3|13854.5|13853.3|595
1626292500000|2021-07-14 19:55:00|13855.3|13853.8|13858.6|13857.1|13859.6|13858.2|13854.1|13852.9|671
1626292800000|2021-07-14 20:00:00|13858.4|13856.9|13859.8|13858.3|13860.6|13859.1|13857.5|13856.2|405
1626293100000|2021-07-14 20:05:00|13859.7|13858.2|13860.2|13859.3|13860.7|13859.5|13859.4|13858.1|224
1626293400000|2021-07-14 20:10:00|13860.3|13859.4|13860.1|13859.2|13861.9|13860.7|13859.9|13858.9|227
1626293700000|2021-07-14 20:15:00|13860.6|13859.1|13862.3|13860.8|13862.5|13861|13860|13858.9|168
1626294000000|2021-07-14 20:20:00|13862.4|13860.9|13861.4|13860.5|13862.5|13861.3|13860.9|13859.6|195
1626294300000|2021-07-14 20:25:00|13861.5|13860.6|13863.4|13861.9|13863.8|13862.5|13861.2|13860.1|194
1626294600000|2021-07-14 20:30:00|13863.5|13862|13862.8|13861.3|13863.9|13862.7|13862.6|13861.2|131
1626294900000|2021-07-14 20:35:00|13862.5|13861.6|13864.6|13863.1|13865|13863.5|13862.5|13861.1|142
1626295200000|2021-07-14 20:40:00|13864.5|13863|13862.6|13861.7|13864.5|13863|13862|13860.8|115
1626295500000|2021-07-14 20:45:00|13862.7|13861.8|13861.5|13860|13863.7|13862.2|13860.3|13858.8|237
1626295800000|2021-07-14 20:50:00|13861.4|13859.9|13864.2|13862.7|13865.5|13864|13860.9|13859.4|830
1626296100000|2021-07-14 20:55:00|13864.1|13862.6|13863.2|13855.7|13866.8|13863.1|13861.5|13853.3|1219
1626296400000|2021-07-14 21:00:00|13863.3|13855.6|13863.4|13852.4|13865.6|13855.8|13862.8|13852.4|38
1626296700000|2021-07-14 21:05:00|13863.7|13852.7|13862.4|13851.4|13866|13855|13862.2|13851.2|166
1626297000000|2021-07-14 21:10:00|13862.9|13851.9|13864.9|13858.1|13867.2|13858.1|13862.6|13851.6|285
1626297300000|2021-07-14 21:15:00|13864.8|13858|13860.2|13851.6|13866.7|13858|13860.2|13850.6|266
1626297600000|2021-07-14 21:20:00|13862|13851|13864.4|13857.7|13865.4|13857.8|13861|13851|270
1626297900000|2021-07-14 21:25:00|13864.6|13857.6|13863.8|13852.8|13865.8|13857.7|13863|13852.3|172
1626298200000|2021-07-14 21:30:00|13864|13853|13864.5|13853.5|13865.6|13855.7|13863.2|13852.2|169
1626298500000|2021-07-14 21:35:00|13864.4|13853.4|13861.7|13855.1|13865.9|13857.9|13861.7|13853.2|228
1626298800000|2021-07-14 21:40:00|13861.2|13855.5|13863.2|13857.3|13866.6|13859.3|13861.2|13853.3|194
1626299100000|2021-07-14 21:45:00|13863|13856.7|13863.4|13857.8|13864.2|13858.1|13862|13852.8|1195
1626299400000|2021-07-14 21:50:00|13863.3|13857.7|13865.2|13859.3|13866.3|13860.3|13862.9|13854.1|1371
1626299700000|2021-07-14 21:55:00|13865.3|13859.4|13866.1|13855.1|13872.6|13861.6|13862.7|13853.6|864
1626300000000|2021-07-14 22:00:00|13866|13855|13865.2|13861.1|13867.6|13861.8|13861.3|13854.5|501
1626300300000|2021-07-14 22:05:00|13865|13861.2|13863.3|13861|13865|13862.2|13862.6|13860.4|787
1626300600000|2021-07-14 22:10:00|13863.2|13860.9|13863|13860.3|13864.2|13862|13862.5|13860|568
1626300900000|2021-07-14 22:15:00|13863.1|13860.5|13863.4|13861|13863.5|13861.5|13862.4|13859.8|962
1626301200000|2021-07-14 22:20:00|13863.5|13861.1|13863.4|13861.3|13863.9|13861.9|13862.5|13860.4|625
1626301500000|2021-07-14 22:25:00|13863.5|13861.1|13864.4|13862.3|13865|13862.9|13863|13860.7|558
1626301800000|2021-07-14 22:30:00|13863.7|13862.2|13861.6|13860.1|13864|13862.2|13860.5|13858.5|587
1626302100000|2021-07-14 22:35:00|13861.7|13860.2|13860.9|13858.6|13862.3|13860.3|13860.4|13858.2|461
1626302400000|2021-07-14 22:40:00|13861.1|13858.5|13860|13857.7|13861.3|13859.2|13859.6|13857.3|481
1626302700000|2021-07-14 22:45:00|13859.9|13857.6|13859.5|13857.3|13860.8|13858.7|13859.2|13856.7|336
1626303000000|2021-07-14 22:50:00|13859.6|13857.2|13860|13857.6|13860.3|13858.5|13859.1|13856.6|324
1626303300000|2021-07-14 22:55:00|13859.9|13857.7|13859.1|13857.6|13861|13859|13858.9|13856.6|330
1626303600000|2021-07-14 23:00:00|13859.6|13857.5|13860.8|13859.3|13861.4|13859.6|13859.6|13857.5|121
1626303900000|2021-07-14 23:05:00|13860.7|13859.2|13860.5|13859|13862.8|13861|13860.3|13858.3|256
1626304200000|2021-07-14 23:10:00|13860.4|13858.9|13858.8|13857.3|13862.1|13860.2|13858.5|13856.7|249
1626304500000|2021-07-14 23:15:00|13858.6|13857.1|13860.3|13858.8|13860.9|13859.4|13858.5|13857|155
1626304800000|2021-07-14 23:20:00|13860.4|13858.9|13859.5|13858|13861.2|13859.7|13859.5|13858|192
1626305100000|2021-07-14 23:25:00|13859.6|13858.1|13859.1|13857.6|13860.1|13858.6|13858.8|13857.1|183
1626305400000|2021-07-14 23:30:00|13859.2|13857.7|13858.4|13856.9|13859.2|13857.7|13858|13856.5|210
1626305700000|2021-07-14 23:35:00|13858.3|13856.8|13857.6|13856.1|13858.4|13856.9|13857|13855.5|187
1626306000000|2021-07-14 23:40:00|13857.7|13856.2|13857.5|13856|13857.9|13856.4|13856.8|13855.3|106
1626306300000|2021-07-14 23:45:00|13857.6|13856.1|13858.6|13857.1|13858.6|13857.1|13857|13855.5|138
1626306600000|2021-07-14 23:50:00|13858.5|13857|13858|13856.5|13858.7|13857.2|13857.5|13856.2|208
1626306900000|2021-07-14 23:55:00|13858.2|13856.7|13857.3|13855.8|13858.3|13856.9|13857.1|13855.3|194
1626307200000|2021-07-15 00:00:00|13857.2|13855.7|13855.5|13854|13858.7|13857.5|13854.8|13853.8|387
1626307500000|2021-07-15 00:05:00|13855.6|13854.1|13855.9|13854.4|13857.7|13856.2|13855.3|13854|356
1626307800000|2021-07-15 00:10:00|13855.8|13854.3|13856.6|13855.1|13856.6|13855.1|13855.2|13853.7|324
1626308100000|2021-07-15 00:15:00|13856.7|13855.2|13848|13846.5|13856.7|13855.3|13847.4|13845.9|609
1626308400000|2021-07-15 00:20:00|13848.1|13846.6|13848.4|13846.9|13849.1|13847.6|13847.3|13845.9|504
1626308700000|2021-07-15 00:25:00|13848.3|13846.8|13848.6|13847.1|13849|13848.1|13846|13844.7|562
1626309000000|2021-07-15 00:30:00|13848.8|13847.3|13839.5|13838.6|13849.2|13847.7|13838.8|13837.8|662
1626309300000|2021-07-15 00:35:00|13839.4|13838.5|13843.6|13842.1|13844.5|13843.2|13838.7|13837.5|586
1626309600000|2021-07-15 00:40:00|13843.4|13841.9|13842.6|13841.1|13844.5|13843.3|13839.1|13837.7|536
1626309900000|2021-07-15 00:45:00|13842.5|13841|13839.5|13838.6|13842.7|13841.2|13838.6|13837.6|427
1626310200000|2021-07-15 00:50:00|13839.8|13838.3|13837.7|13836.2|13840|13838.9|13835.7|13834.7|606
1626310500000|2021-07-15 00:55:00|13837.3|13835.8|13841.9|13840.4|13842.1|13840.7|13837|13835.5|632
1626310800000|2021-07-15 01:00:00|13842|13840.5|13839.6|13838.1|13843.3|13842.1|13839.2|13838|644
1626311100000|2021-07-15 01:05:00|13839.5|13838|13839.5|13838|13840.5|13839.5|13837.6|13836.2|614
1626311400000|2021-07-15 01:10:00|13839.6|13838.1|13839.5|13838|13841|13839.8|13835.6|13834.2|564
1626311700000|2021-07-15 01:15:00|13839.4|13837.9|13842.7|13841.2|13843|13841.5|13838.8|13837.3|417
1626312000000|2021-07-15 01:20:00|13842.8|13841.3|13840.4|13838.9|13842.9|13841.7|13839|13837.8|450
1626312300000|2021-07-15 01:25:00|13840.5|13839|13840.6|13839.7|13840.9|13839.8|13838.5|13837.1|334
1626312600000|2021-07-15 01:30:00|13840.9|13839.4|13839.8|13838.3|13843.7|13842.4|13836|13834.8|747
1626312900000|2021-07-15 01:35:00|13839.7|13838.2|13840.5|13839|13842.7|13841.3|13838.9|13837.5|616
1626313200000|2021-07-15 01:40:00|13840.6|13839.1|13839.1|13837.6|13843.8|13842.5|13837.8|13836.7|604
1626313500000|2021-07-15 01:45:00|13838.7|13837.8|13831.7|13830.2|13839.6|13838.4|13831.3|13830.1|550
1626313800000|2021-07-15 01:50:00|13831.8|13830.3|13833.4|13831.9|13833.7|13832.4|13830.5|13829.2|503
1626314100000|2021-07-15 01:55:00|13833.3|13831.8|13829.5|13828|13833.6|13832.2|13827.9|13826.7|436
1626314400000|2021-07-15 02:00:00|13829.6|13828.1|13830.4|13828.9|13832.7|13831.6|13829.3|13827.9|670
1626314700000|2021-07-15 02:05:00|13830|13829.1|13827.8|13826.3|13831.3|13830.1|13827.5|13826|600
1626315000000|2021-07-15 02:10:00|13827.7|13826.2|13827.5|13826|13827.8|13826.5|13822.5|13821|652
1626315300000|2021-07-15 02:15:00|13826.9|13825.4|13826.6|13825.1|13827.7|13826.2|13824.6|13823.4|439
1626315600000|2021-07-15 02:20:00|13826.5|13825|13825.9|13824.4|13826.8|13825.6|13822.8|13821.9|434
1626315900000|2021-07-15 02:25:00|13825.7|13824.2|13829|13827.5|13829.1|13827.8|13825.6|13824.2|303
1626316200000|2021-07-15 02:30:00|13828.9|13827.4|13827|13825.5|13829|13827.5|13826.5|13825.1|401
1626316500000|2021-07-15 02:35:00|13827.1|13825.6|13826.6|13825.1|13828.5|13827.2|13825.7|13824.8|354
1626316800000|2021-07-15 02:40:00|13826.7|13825.2|13824|13822.5|13827.5|13826.3|13823.3|13822|402
1626317100000|2021-07-15 02:45:00|13823.6|13822.7|13825.8|13824.3|13826.5|13825.4|13823.4|13822.2|426
1626317400000|2021-07-15 02:50:00|13825.9|13824.4|13825.2|13823.7|13826.5|13825.3|13824.8|13823.3|352
1626317700000|2021-07-15 02:55:00|13825.3|13823.8|13823.8|13822.3|13825.5|13824|13822.4|13821.3|532
1626318000000|2021-07-15 03:00:00|13823.9|13822.4|13826.4|13824.9|13826.5|13825.2|13823.4|13822.1|348
1626318300000|2021-07-15 03:05:00|13826.5|13825|13827.4|13826.5|13827.7|13826.6|13825.3|13823.9|444
1626318600000|2021-07-15 03:10:00|13827.7|13826.2|13828.6|13827.1|13829.2|13827.9|13826.4|13825.2|369
1626318900000|2021-07-15 03:15:00|13828.5|13827|13832.1|13830.6|13832.2|13830.9|13827.7|13826.8|396
1626319200000|2021-07-15 03:20:00|13832|13830.5|13827.2|13826.3|13832.1|13831|13827|13825.8|379
1626319500000|2021-07-15 03:25:00|13827.5|13826|13830.3|13828.8|13830.8|13829.3|13827.5|13826|357
1626319800000|2021-07-15 03:30:00|13830.4|13828.9|13830|13829.1|13832|13830.7|13828.7|13827.3|357
1626320100000|2021-07-15 03:35:00|13830.1|13829.2|13833.2|13831.7|13833.2|13832.1|13830|13829|298
1626320400000|2021-07-15 03:40:00|13833.1|13831.6|13832.6|13831.7|13833.8|13832.7|13832.5|13831.1|289
1626320700000|2021-07-15 03:45:00|13832.5|13831.6|13833.7|13832.2|13834.6|13833.4|13832.3|13831|256
1626321000000|2021-07-15 03:50:00|13833.8|13832.3|13833.7|13832.2|13835|13833.5|13833.1|13831.6|209
1626321300000|2021-07-15 03:55:00|13833.8|13832.3|13834.8|13833.3|13835.7|13834.2|13833.7|13832.2|249
1626321600000|2021-07-15 04:00:00|13834.7|13833.2|13834.8|13833.3|13835.8|13834.4|13833.8|13832.7|263
1626321900000|2021-07-15 04:05:00|13834.9|13833.4|13836|13834.5|13836.1|13834.8|13834|13832.5|242
1626322200000|2021-07-15 04:10:00|13836.1|13834.6|13834|13832.5|13837|13835.5|13833.6|13832.1|394
1626322500000|2021-07-15 04:15:00|13834.1|13832.6|13837.8|13836.3|13839.4|13838.2|13833.8|13832.3|216
1626322800000|2021-07-15 04:20:00|13837.9|13836.4|13837.5|13836.6|13839.4|13838.3|13837.4|13836.3|202
1626323100000|2021-07-15 04:25:00|13837.4|13836.5|13838.7|13837.2|13839.1|13837.9|13836.7|13835.6|292
1626323400000|2021-07-15 04:30:00|13838.6|13837.1|13839.9|13838.4|13840.6|13839.4|13837.9|13836.4|160
1626323700000|2021-07-15 04:35:00|13839.8|13838.3|13840.7|13839.2|13841.1|13839.9|13839.4|13838.1|153
1626324000000|2021-07-15 04:40:00|13840.8|13839.3|13840.8|13839.3|13841|13839.8|13839.5|13838.2|210
1626324300000|2021-07-15 04:45:00|13840.6|13839.1|13840.5|13839|13840.8|13839.5|13839.5|13838.3|160
1626324600000|2021-07-15 04:50:00|13840.4|13838.9|13838.9|13837.4|13840.8|13839.6|13838.5|13837.3|159
1626324900000|2021-07-15 04:55:00|13838.8|13837.3|13836.9|13835.4|13838.9|13837.4|13835.5|13834.3|269
1626325200000|2021-07-15 05:00:00|13836.8|13835.3|13836.3|13835.4|13837.1|13836|13835.5|13834.2|410
1626325500000|2021-07-15 05:05:00|13836.2|13835.3|13840.6|13839.1|13840.9|13839.6|13836.1|13835.2|403
1626325800000|2021-07-15 05:10:00|13840.5|13839|13840.9|13839.4|13841.7|13840.3|13838.6|13837.4|389
1626326100000|2021-07-15 05:15:00|13840.8|13839.3|13840.5|13839|13842.3|13840.8|13840.1|13838.6|334
1626326400000|2021-07-15 05:20:00|13840.4|13838.9|13842.7|13841.2|13843.3|13842|13840.4|13838.9|298
1626326700000|2021-07-15 05:25:00|13842.8|13841.3|13849|13847.5|13850|13848.9|13842.7|13841.2|362
1626327000000|2021-07-15 05:30:00|13848.9|13847.4|13849.8|13848.3|13850.2|13849|13848.2|13847.1|352
1626327300000|2021-07-15 05:35:00|13849.9|13848.4|13849.6|13848.1|13853.8|13852.8|13846.9|13845.8|503
1626327600000|2021-07-15 05:40:00|13849.5|13848|13849|13848.1|13852|13850.8|13848.3|13847.1|505
1626327900000|2021-07-15 05:45:00|13849.1|13848.2|13851.8|13850.3|13853.9|13852.4|13848.3|13847.1|501
1626328200000|2021-07-15 05:50:00|13851.7|13850.2|13851.7|13850.2|13852.6|13851.3|13850.9|13849.6|465
1626328500000|2021-07-15 05:55:00|13851.6|13850.1|13854|13851.5|13855.1|13852.9|13849.6|13848.1|440
1626328800000|2021-07-15 06:00:00|13853.9|13851.7|13851.4|13849.9|13857|13855.2|13850.8|13849.3|674
1626329100000|2021-07-15 06:05:00|13851.5|13850|13854.7|13853.2|13856.6|13855.4|13850.1|13848.8|518
1626329400000|2021-07-15 06:10:00|13854.8|13853.3|13855.5|13854|13855.8|13854.3|13853.3|13851.8|429
1626329700000|2021-07-15 06:15:00|13855.4|13853.9|13857|13855.5|13859.6|13858.1|13855|13853.5|437
1626330000000|2021-07-15 06:20:00|13856.9|13855.4|13853.9|13853|13858|13856.9|13853.5|13852.3|505
1626330300000|2021-07-15 06:25:00|13854.4|13852.9|13854.4|13852.9|13855.3|13854.1|13852.7|13851.6|471
1626330600000|2021-07-15 06:30:00|13854|13853.1|13858.6|13857.1|13861.6|13860.4|13852.1|13851.1|515
1626330900000|2021-07-15 06:35:00|13858.1|13857.2|13865.4|13864.5|13866.1|13864.9|13856.9|13855.4|659
1626331200000|2021-07-15 06:40:00|13865.3|13864.4|13861.5|13860|13866.4|13865.2|13861.2|13859.9|567
1626331500000|2021-07-15 06:45:00|13861.6|13860.1|13862.1|13861.2|13867.6|13866.3|13860.2|13859.1|581
1626331800000|2021-07-15 06:50:00|13862.2|13861.3|13863.4|13861.9|13863.9|13862.8|13859.4|13858.1|728
1626332100000|2021-07-15 06:55:00|13863.3|13861.8|13860.5|13859.6|13863.3|13861.8|13858|13856.7|571
1626332400000|2021-07-15 07:00:00|13860.9|13859.4|13856.6|13855.7|13861.9|13861|13854.5|13853.1|632
1626332700000|2021-07-15 07:05:00|13856.5|13855.6|13855.1|13854.2|13856.6|13855.6|13851.9|13850.7|628
1626333000000|2021-07-15 07:10:00|13855|13854.1|13846.2|13845.3|13855.1|13854.1|13845.8|13844.5|580
1626333300000|2021-07-15 07:15:00|13846.4|13844.9|13844.5|13843.6|13846.4|13845.3|13840.8|13839.6|527
1626333600000|2021-07-15 07:20:00|13844.6|13843.7|13834.5|13833.6|13845.5|13844.5|13833.4|13831.9|776
1626333900000|2021-07-15 07:25:00|13834.7|13833.8|13820.5|13819.6|13836.2|13834.9|13820.4|13819.3|868
1626334200000|2021-07-15 07:30:00|13820.1|13819.2|13823.8|13822.9|13824.8|13823.9|13819.5|13818.3|953
1626334500000|2021-07-15 07:35:00|13823.9|13823|13823.7|13822.2|13828.4|13827.5|13821.5|13820.2|787
1626334800000|2021-07-15 07:40:00|13823.8|13822.3|13824|13823.1|13825.4|13824.4|13821.7|13820.8|587
1626335100000|2021-07-15 07:45:00|13823.7|13822.8|13828.7|13827.2|13828.9|13827.4|13818.7|13817.8|687
1626335400000|2021-07-15 07:50:00|13828.8|13827.3|13825.9|13824.4|13830.2|13828.9|13824.4|13823.2|711
1626335700000|2021-07-15 07:55:00|13825.7|13824.8|13818.1|13817.2|13826.1|13824.9|13813.8|13812.9|873
1626336000000|2021-07-15 08:00:00|13817.8|13816.9|13824|13823.1|13824.5|13823.6|13813.8|13812.9|877
1626336300000|2021-07-15 08:05:00|13824.2|13823.3|13825.8|13824.3|13828.9|13827.7|13820.7|13819.8|777
1626336600000|2021-07-15 08:10:00|13825.9|13824.4|13829.2|13827.7|13830|13828.7|13825.5|13824.4|688
1626336900000|2021-07-15 08:15:00|13829.1|13827.6|13831.4|13829.9|13833.9|13832.5|13828.7|13827.2|656
1626337200000|2021-07-15 08:20:00|13831.5|13830|13828.7|13827.8|13836|13834.8|13827|13825.8|667
1626337500000|2021-07-15 08:25:00|13828.8|13827.9|13835.7|13834.8|13836.9|13835.8|13828.1|13827|741
1626337800000|2021-07-15 08:30:00|13836.2|13835.3|13839.7|13838.8|13840.2|13839.1|13833.7|13832.3|707
1626338100000|2021-07-15 08:35:00|13839.9|13839|13850.3|13849.4|13850.8|13849.9|13839.5|13838.2|777
1626338400000|2021-07-15 08:40:00|13850.4|13849.5|13852.4|13850.9|13855|13854.1|13848.2|13847|731
1626338700000|2021-07-15 08:45:00|13852.3|13850.8|13847.4|13845.9|13852.7|13851.5|13843.7|13842.8|730
1626339000000|2021-07-15 08:50:00|13847.1|13846.2|13849.1|13848.2|13853.6|13852.5|13844.6|13843.7|719
1626339300000|2021-07-15 08:55:00|13849.2|13848.3|13845.2|13844.3|13850.5|13849.3|13843.7|13842.3|669
1626339600000|2021-07-15 09:00:00|13845.5|13844|13841.1|13840.2|13848.8|13847.5|13841|13839.6|572
1626339900000|2021-07-15 09:05:00|13841.3|13839.8|13845.2|13843.7|13850.8|13849.6|13839.9|13838.5|637
1626340200000|2021-07-15 09:10:00|13845.3|13843.8|13837.2|13836.3|13845.5|13844|13834.9|13833.8|667
1626340500000|2021-07-15 09:15:00|13837.1|13836.2|13833.3|13832.4|13838|13837.1|13830.6|13829.7|669
1626340800000|2021-07-15 09:20:00|13833.2|13832.3|13837.9|13837|13840|13838.8|13833|13832|502
1626341100000|2021-07-15 09:25:00|13838|13837.1|13837.4|13836.5|13839.2|13838.3|13835.5|13834.5|472
1626341400000|2021-07-15 09:30:00|13837.6|13836.7|13832.9|13832|13840.9|13839.6|13831.8|13830.9|563
1626341700000|2021-07-15 09:35:00|13833.5|13832.4|13835.4|13833.9|13836.9|13835.6|13833.2|13832|457
1626342000000|2021-07-15 09:40:00|13835.5|13834|13835.5|13834|13839.5|13838.2|13833.9|13832.8|462
1626342300000|2021-07-15 09:45:00|13835|13834.1|13832.3|13830.8|13835.9|13834.9|13831.8|13830.7|453
1626342600000|2021-07-15 09:50:00|13832.4|13830.9|13835.9|13834.4|13836.6|13835.5|13831.8|13830.6|441
1626342900000|2021-07-15 09:55:00|13836|13834.5|13837.5|13836|13841.4|13840.2|13835|13833.9|569
1626343200000|2021-07-15 10:00:00|13837.4|13835.9|13869.4|13867.9|13877.4|13875.5|13837.1|13835.6|1698
1626343500000|2021-07-15 10:05:00|13869.5|13868|13882.1|13880.6|13882.9|13881.6|13868.6|13867.1|1227
1626343800000|2021-07-15 10:10:00|13882.3|13880.8|13886.3|13884.8|13890.6|13889.1|13876|13874.6|1119
1626344100000|2021-07-15 10:15:00|13886.4|13884.9|13889|13887.5|13889|13887.9|13877.5|13876|1030
1626344400000|2021-07-15 10:20:00|13889.1|13887.6|13894.9|13893.4|13895.9|13894.5|13882|13880.7|1014
1626344700000|2021-07-15 10:25:00|13895|13893.5|13895.5|13894|13899.8|13898.4|13887|13885.7|1044
1626345000000|2021-07-15 10:30:00|13895.4|13893.9|13886.4|13884.9|13896.7|13895.7|13885.8|13884.8|1106
1626345300000|2021-07-15 10:35:00|13886.3|13884.8|13890.1|13888.6|13894.8|13893.4|13885.5|13884.6|840
1626345600000|2021-07-15 10:40:00|13890|13888.5|13884.5|13883|13890.1|13888.7|13884.5|13883|752
1626345900000|2021-07-15 10:45:00|13884.6|13883.1|13873.9|13873|13884.9|13883.6|13872.9|13872|803
1626346200000|2021-07-15 10:50:00|13874|13873.1|13871.4|13869.9|13878|13876.8|13871|13869.6|754
1626346500000|2021-07-15 10:55:00|13871.3|13870.4|13872.1|13870.6|13877.6|13876.5|13870.1|13869|747
1626346800000|2021-07-15 11:00:00|13872.5|13871.2|13873.2|13871.7|13877.7|13876.5|13872.1|13870.9|764
1626347100000|2021-07-15 11:05:00|13873.1|13871.6|13870.4|13869.5|13873.7|13872.3|13868.2|13867.3|725
1626347400000|2021-07-15 11:10:00|13870.6|13869.1|13869.7|13868.2|13871.5|13870.6|13867.3|13866|776
1626347700000|2021-07-15 11:15:00|13869.4|13868.5|13867.4|13865.9|13872.3|13871.4|13866.2|13865|779
1626348000000|2021-07-15 11:20:00|13866.9|13866|13863.7|13862.2|13867.7|13866.5|13862.3|13861.4|909
1626348300000|2021-07-15 11:25:00|13863.6|13862.1|13864.1|13862.6|13867.9|13867|13860.1|13858.7|1023
1626348600000|2021-07-15 11:30:00|13863.8|13862.9|13861.7|13860.8|13868.3|13867.4|13859.8|13858.7|751
1626348900000|2021-07-15 11:35:00|13861.6|13860.7|13856.4|13855.5|13863.7|13862.5|13855.8|13854.6|739
1626349200000|2021-07-15 11:40:00|13856.8|13855.3|13860.9|13860|13862.2|13861.3|13856.1|13854.8|756
1626349500000|2021-07-15 11:45:00|13860.8|13859.9|13865.2|13864.3|13866|13865.1|13860.4|13859.5|718
1626349800000|2021-07-15 11:50:00|13865.4|13864.5|13865.3|13864.4|13872.2|13871.3|13862.8|13861.9|760
1626350100000|2021-07-15 11:55:00|13865.7|13864.8|13872.7|13871.2|13873.9|13873|13865.2|13864|1052
1626350400000|2021-07-15 12:00:00|13872.8|13871.3|13867.3|13865.8|13874.7|13873.8|13866|13864.8|838
1626350700000|2021-07-15 12:05:00|13866.7|13865.4|13863.6|13862.1|13870.8|13869.9|13863.1|13862|713
1626351000000|2021-07-15 12:10:00|13863.3|13861.8|13862.5|13861|13867.5|13866.3|13857.5|13856|857
1626351300000|2021-07-15 12:15:00|13862.9|13861.4|13860.4|13859.5|13866|13865.1|13859.1|13857.9|665
1626351600000|2021-07-15 12:20:00|13860.2|13859.3|13866.1|13865.2|13866.9|13865.7|13858.8|13857.8|760
1626351900000|2021-07-15 12:25:00|13866|13865.1|13866.7|13863.5|13867.3|13866|13864|13862.9|588
1626352200000|2021-07-15 12:30:00|13866.9|13863.9|13862.2|13861.3|13870|13868.8|13859.7|13858.8|961
1626352500000|2021-07-15 12:35:00|13861.7|13860.8|13859.3|13858.4|13864.6|13863.7|13858.9|13858|749
1626352800000|2021-07-15 12:40:00|13859.2|13858.3|13860.7|13859.2|13861.5|13860.5|13856.8|13855.9|629
1626353100000|2021-07-15 12:45:00|13860.1|13859.3|13861.7|13860.8|13862.4|13861.2|13854.3|13853.4|785
1626353400000|2021-07-15 12:50:00|13862.8|13861.3|13857.3|13856.4|13863.5|13862.5|13856.4|13855.1|802
1626353700000|2021-07-15 12:55:00|13857.1|13856.2|13845.2|13844.3|13858.1|13856.8|13843.5|13842.3|826
1626354000000|2021-07-15 13:00:00|13845.1|13844.2|13841.9|13841|13847.5|13846.4|13841.6|13840.4|842
1626354300000|2021-07-15 13:05:00|13842.1|13841.2|13853.6|13852.7|13853.7|13852.8|13842.1|13840.8|916
1626354600000|2021-07-15 13:10:00|13853.5|13852.6|13846.9|13845.4|13853.7|13852.8|13845.9|13844.4|767
1626354900000|2021-07-15 13:15:00|13846.8|13845.3|13842.4|13841.5|13849.8|13848.5|13842.2|13841.3|693
1626355200000|2021-07-15 13:20:00|13842.6|13841.7|13840.6|13839.7|13847.9|13847|13839.1|13838|711
1626355500000|2021-07-15 13:25:00|13840.7|13839.8|13844.6|13843.7|13845|13844|13840.6|13839.7|742
1626355800000|2021-07-15 13:30:00|13844.9|13844|13848.5|13847.6|13853.5|13852.5|13840.4|13839.5|712
1626356100000|2021-07-15 13:35:00|13847.7|13846.8|13852.7|13851.8|13853.8|13852.7|13846.2|13845.2|730
1626356400000|2021-07-15 13:40:00|13852.6|13851.7|13851.7|13850.8|13852.9|13851.8|13843.5|13842.2|750
1626356700000|2021-07-15 13:45:00|13851.8|13850.9|13853.6|13852.7|13854.7|13853.8|13849.2|13848.2|731
1626357000000|2021-07-15 13:50:00|13853.7|13852.8|13845.4|13844.5|13853.9|13852.8|13843.5|13842.6|672
1626357300000|2021-07-15 13:55:00|13845.3|13844.4|13852.4|13851.5|13854.3|13853.4|13845|13843.9|616
1626357600000|2021-07-15 14:00:00|13852.3|13851.4|13859.7|13858.8|13860.2|13859.3|13848.9|13847.8|733
1626357900000|2021-07-15 14:05:00|13859.3|13858.4|13864.4|13863.5|13865.5|13864.2|13859|13858.1|869
1626358200000|2021-07-15 14:10:00|13864.3|13863.4|13861.1|13860.2|13866.1|13865.2|13858.8|13857.9|862
1626358500000|2021-07-15 14:15:00|13861|13860.1|13856.4|13855.5|13863.7|13862.8|13856.3|13855.3|761
1626358800000|2021-07-15 14:20:00|13856.5|13855.6|13863.1|13862.2|13864.3|13863.4|13854.3|13853.2|872
1626359100000|2021-07-15 14:25:00|13863.3|13862.4|13856.3|13855.4|13863.3|13862.4|13854.8|13853.9|989
1626359400000|2021-07-15 14:30:00|13856.6|13855.7|13861.3|13860.4|13863|13862.1|13854.9|13854|843
1626359700000|2021-07-15 14:35:00|13861.2|13860.3|13858.6|13857.7|13861.7|13860.8|13852.6|13851.4|796
1626360000000|2021-07-15 14:40:00|13858.5|13857.6|13852.5|13851.6|13859.6|13858.7|13852.2|13851.2|977
1626360300000|2021-07-15 14:45:00|13852.4|13851.5|13850.6|13849.7|13854.5|13853.4|13849.5|13848.4|990
1626360600000|2021-07-15 14:50:00|13850.7|13849.8|13852.3|13851.4|13857.9|13857|13849.4|13848.5|1026
1626360900000|2021-07-15 14:55:00|13852.2|13851.3|13863.5|13862.6|13867.6|13866.5|13852.1|13850.9|1199
1626361200000|2021-07-15 15:00:00|13863.1|13862.2|13858|13857.1|13865.1|13864.2|13858|13857.1|1039
1626361500000|2021-07-15 15:05:00|13857.9|13857|13862.6|13861.1|13863.6|13862.7|13857.7|13856.8|924
1626361800000|2021-07-15 15:10:00|13862.5|13861|13860.5|13859.6|13862.6|13861.4|13858.4|13857.2|720
1626362100000|2021-07-15 15:15:00|13860.4|13859.5|13859.1|13858.2|13861.5|13860.4|13858.3|13857.1|731
1626362400000|2021-07-15 15:20:00|13859.2|13858.3|13859.5|13858|13861|13860.1|13854.9|13854|572
1626362700000|2021-07-15 15:25:00|13859.2|13858.3|13861.9|13860.4|13863.8|13862.9|13857.3|13856.2|714
1626363000000|2021-07-15 15:30:00|13861.5|13860.6|13863.2|13862.3|13864.3|13863.3|13861.5|13860.4|592
1626363300000|2021-07-15 15:35:00|13863.5|13862|13861.1|13860.2|13865|13863.9|13860.8|13859.7|680
1626363600000|2021-07-15 15:40:00|13861.4|13859.9|13855.1|13854.2|13861.4|13860.3|13854.2|13853.1|656
1626363900000|2021-07-15 15:45:00|13855.2|13854.3|13856.1|13855.2|13859.6|13858.5|13855|13853.6|664
1626364200000|2021-07-15 15:50:00|13856.2|13855.3|13858.6|13857.1|13858.7|13857.6|13855|13853.6|556
1626364500000|2021-07-15 15:55:00|13858.3|13857.4|13848.3|13847.4|13858.3|13857.4|13846.9|13845.6|856
1626364800000|2021-07-15 16:00:00|13848.7|13847.8|13843.8|13842.3|13852.4|13851|13842.7|13841.6|760
1626365100000|2021-07-15 16:05:00|13843.7|13842.2|13837|13835.5|13845|13843.9|13835.1|13833.9|800
1626365400000|2021-07-15 16:10:00|13836.9|13835.4|13833.3|13832.4|13837.7|13836.5|13832.9|13831.9|514
1626365700000|2021-07-15 16:15:00|13833.2|13832.3|13827|13826.1|13833.9|13832.9|13826.8|13825.9|728
1626366000000|2021-07-15 16:20:00|13827.1|13826.2|13827|13826.1|13828.7|13827.5|13825.9|13824.8|634
1626366300000|2021-07-15 16:25:00|13827.1|13826.2|13830.9|13830|13831.6|13830.2|13825.1|13823.9|599
1626366600000|2021-07-15 16:30:00|13831|13830.1|13826.7|13825.2|13831|13830.1|13826.2|13825|515
1626366900000|2021-07-15 16:35:00|13826.8|13825.3|13826.9|13826|13827.8|13826.8|13825.9|13824.9|590
1626367200000|2021-07-15 16:40:00|13827|13826.1|13830.5|13829.6|13830.5|13829.6|13826.3|13825.3|468
1626367500000|2021-07-15 16:45:00|13830.4|13829.5|13830.4|13829.5|13831.5|13830.2|13828.6|13827.7|336
1626367800000|2021-07-15 16:50:00|13830.6|13829.7|13826.2|13825.3|13831.2|13829.9|13826.1|13825.2|320
1626368100000|2021-07-15 16:55:00|13826.3|13825.4|13826.1|13825.2|13826.9|13825.7|13823.9|13822.9|429
1626368400000|2021-07-15 17:00:00|13826|13825.1|13822|13821.1|13826.1|13825.2|13821.1|13819.9|595
1626368700000|2021-07-15 17:05:00|13821.9|13821|13823.4|13822.5|13825.4|13824.5|13821.3|13820.4|469
1626369000000|2021-07-15 17:10:00|13823.5|13822.6|13818.7|13817.2|13824.3|13823.1|13818.2|13817|469
1626369300000|2021-07-15 17:15:00|13818.8|13817.3|13816.2|13815.3|13821.9|13820.7|13815.7|13814.7|747
1626369600000|2021-07-15 17:20:00|13816.1|13815.2|13817.4|13816.5|13818.8|13817.4|13814.9|13813.8|547
1626369900000|2021-07-15 17:25:00|13817.3|13816.4|13816.8|13815.3|13820.6|13819.4|13816.6|13815.1|551
1626370200000|2021-07-15 17:30:00|13816.9|13815.4|13817.3|13816.4|13819.9|13819|13814.5|13813.2|718
1626370500000|2021-07-15 17:35:00|13817|13816.1|13814.7|13813.8|13817.5|13816.4|13814.2|13813.1|565
1626370800000|2021-07-15 17:40:00|13814.6|13813.7|13808.2|13807.3|13815.7|13814.5|13806.3|13805.4|668
1626371100000|2021-07-15 17:45:00|13808.1|13807.2|13808.6|13807.1|13809.8|13808.6|13805.4|13804.5|663
1626371400000|2021-07-15 17:50:00|13808.5|13807|13807.5|13806|13810.5|13809.2|13806.4|13805.2|598
1626371700000|2021-07-15 17:55:00|13806.9|13805.7|13808.6|13807.7|13810.3|13809.4|13805.6|13804.7|622
1626372000000|2021-07-15 18:00:00|13808.5|13807.6|13806.7|13805.8|13811.8|13810.8|13806.7|13805.6|636
1626372300000|2021-07-15 18:05:00|13806.8|13805.9|13807.2|13806.3|13809.3|13808.4|13806.7|13805.8|542
1626372600000|2021-07-15 18:10:00|13807.1|13806.2|13806.2|13805.3|13807.6|13806.7|13805.8|13804.7|474
1626372900000|2021-07-15 18:15:00|13805.8|13804.9|13806.7|13805.8|13807.7|13806.8|13805.5|13804.4|504
1626373200000|2021-07-15 18:20:00|13806.8|13805.9|13807.3|13806.4|13807.6|13806.6|13805.7|13804.8|575
1626373500000|2021-07-15 18:25:00|13806.9|13806|13807.6|13806.7|13808.3|13807.4|13806.4|13805.5|364
1626373800000|2021-07-15 18:30:00|13807.7|13806.8|13807.6|13806.7|13809.6|13808.4|13806.6|13805.5|405
1626374100000|2021-07-15 18:35:00|13807.7|13806.8|13808.7|13807.8|13809.1|13808.1|13807.4|13806.5|342
1626374400000|2021-07-15 18:40:00|13808.6|13807.7|13808|13807.1|13809.9|13808.9|13806.6|13805.4|457
1626374700000|2021-07-15 18:45:00|13808.1|13807.2|13811.2|13810.3|13811.7|13810.7|13806.8|13805.9|537
1626375000000|2021-07-15 18:50:00|13811.3|13810.4|13809.9|13808.4|13811.3|13810.4|13808.4|13807.2|433
1626375300000|2021-07-15 18:55:00|13809.8|13808.3|13811.2|13810.3|13812.6|13811.7|13809.2|13808|458
1626375600000|2021-07-15 19:00:00|13811.3|13810.4|13812.6|13811.7|13813|13811.8|13810.6|13809.3|514
1626375900000|2021-07-15 19:05:00|13812.5|13811.6|13813|13811.5|13813.1|13811.9|13811.4|13810.2|626
1626376200000|2021-07-15 19:10:00|13812.9|13811.4|13813.6|13812.7|13814|13813|13812.4|13811.2|586
1626376500000|2021-07-15 19:15:00|13813.8|13812.9|13814.7|13813.8|13815.1|13813.9|13813.4|13812.2|685
1626376800000|2021-07-15 19:20:00|13814.6|13813.7|13816.7|13815.8|13816.9|13815.9|13814.2|13813.1|559
1626377100000|2021-07-15 19:25:00|13816.8|13815.9|13819.4|13818.5|13820.7|13819.5|13816.7|13815.8|601
1626377400000|2021-07-15 19:30:00|13819.3|13818.4|13816.3|13815.4|13819.7|13818.8|13816.1|13815|358
1626377700000|2021-07-15 19:35:00|13816.2|13815.3|13817.2|13816.3|13818.3|13817.1|13816.2|13815.3|343
1626378000000|2021-07-15 19:40:00|13817.4|13816.5|13816.9|13815.4|13818.8|13817.5|13816.5|13815.3|492
1626378300000|2021-07-15 19:45:00|13817|13815.5|13814.5|13813|13817|13815.7|13814.2|13812.9|377
1626378600000|2021-07-15 19:50:00|13814.4|13813.5|13817.4|13815.9|13819.6|13818.5|13814.2|13813.1|461
1626378900000|2021-07-15 19:55:00|13817.5|13816|13824.9|13823.4|13825.9|13824.8|13817.1|13815.8|650
1626379200000|2021-07-15 20:00:00|13824.7|13823.8|13824.6|13823.1|13825|13823.9|13821|13819.5|547
1626379500000|2021-07-15 20:05:00|13824.7|13823.2|13824.3|13823.4|13825|13823.8|13823.2|13822|275
1626379800000|2021-07-15 20:10:00|13824.4|13822.9|13824|13822.5|13825.1|13824.1|13822.2|13820.7|349
1626380100000|2021-07-15 20:15:00|13824.1|13822.6|13825.5|13824|13826|13824.8|13823.3|13822|306
1626380400000|2021-07-15 20:20:00|13825.6|13824.1|13823.6|13822.7|13825.6|13824.3|13822.4|13821.3|262
1626380700000|2021-07-15 20:25:00|13823.5|13822.6|13823.5|13822|13824|13822.7|13822.6|13821.1|229
1626381000000|2021-07-15 20:30:00|13823.2|13822.3|13823.9|13822.4|13824.2|13822.8|13822.7|13821.4|125
1626381300000|2021-07-15 20:35:00|13823.7|13822.8|13824.8|13823.3|13825.8|13824.3|13823.3|13822|171
1626381600000|2021-07-15 20:40:00|13824.7|13823.2|13825.7|13824.2|13826.1|13824.8|13824.5|13823|190
1626381900000|2021-07-15 20:45:00|13825.8|13824.3|13825.7|13824.2|13827|13825.3|13825.3|13823.8|156
1626382200000|2021-07-15 20:50:00|13825.8|13824.3|13827.4|13825.9|13829.1|13827.6|13825.5|13824|624
1626382500000|2021-07-15 20:55:00|13827.5|13826|13831.7|13823|13837.3|13826.9|13826.1|13821.5|700
1626382800000|2021-07-15 21:00:00|13833.6|13822.6|13836|13825|13836.4|13825.4|13831.8|13821.8|41
1626383100000|2021-07-15 21:05:00|13835.9|13824.9|13833.8|13822.8|13836.9|13825.9|13833.5|13822.5|96
1626383400000|2021-07-15 21:10:00|13833.9|13822.9|13834.7|13823.7|13836.7|13825.7|13830.7|13819.7|155
1626383700000|2021-07-15 21:15:00|13835|13824|13834.4|13823.4|13836.8|13825.8|13833.6|13822.6|135
1626384000000|2021-07-15 21:20:00|13834.9|13823.9|13834.5|13824.2|13836.2|13825.3|13830.4|13820.5|136
1626384300000|2021-07-15 21:25:00|13834.2|13824.5|13831.4|13820.4|13837.1|13826.3|13829.6|13820.1|202
1626384600000|2021-07-15 21:30:00|13832|13821|13831.8|13823.3|13833.1|13823.9|13830.6|13819.6|184
1626384900000|2021-07-15 21:35:00|13831.9|13822.4|13831.5|13823.5|13832.7|13824.6|13829.4|13821|174
1626385200000|2021-07-15 21:40:00|13831.1|13823.4|13830.5|13824.4|13832.6|13825.4|13830.5|13822.2|166
1626385500000|2021-07-15 21:45:00|13830.4|13824.1|13830.1|13824.6|13831.3|13824.7|13830|13822.9|161
1626385800000|2021-07-15 21:50:00|13830|13823.8|13828.2|13823.4|13830.6|13824.6|13828|13822.3|618
1626386100000|2021-07-15 21:55:00|13828.3|13823.3|13829.5|13822.3|13831.8|13823.9|13827.9|13818.2|924
1626386400000|2021-07-15 22:00:00|13829.1|13822.7|13830|13828.5|13831.3|13828.7|13827.3|13821.7|821
1626386700000|2021-07-15 22:05:00|13830.3|13828.1|13828.9|13827.4|13831.4|13829.5|13828.3|13826.5|248
1626387000000|2021-07-15 22:10:00|13829.3|13826.8|13828.9|13826.5|13832.3|13829.8|13828.4|13826.1|235
1626387300000|2021-07-15 22:15:00|13828.8|13826.4|13827.9|13826.4|13829.8|13827.5|13827.7|13825.2|320
1626387600000|2021-07-15 22:20:00|13828.3|13826.1|13829.1|13826.5|13829.8|13827.5|13827.8|13825.8|235
1626387900000|2021-07-15 22:25:00|13829|13826.6|13828.6|13826.3|13829.4|13827.1|13827.5|13825.2|239
1626388200000|2021-07-15 22:30:00|13828.5|13826.6|13828.4|13826.1|13829.2|13827|13827.4|13825.1|356
1626388500000|2021-07-15 22:35:00|13828.1|13826.6|13829.8|13827.5|13830.2|13828|13827.6|13825.5|235
1626388800000|2021-07-15 22:40:00|13829.6|13827.9|13830.3|13827.6|13830.7|13828.3|13827.7|13825.4|362
1626389100000|2021-07-15 22:45:00|13831.6|13829.4|13832.9|13830.4|13837.1|13833.7|13830.7|13827.8|921
1626389400000|2021-07-15 22:50:00|13832.8|13830.5|13832.9|13830.8|13835|13832.5|13831.8|13830.1|373
1626389700000|2021-07-15 22:55:00|13833.1|13830.7|13832.1|13829.4|13835.8|13833.6|13831.6|13829.4|366
1626390000000|2021-07-15 23:00:00|13831.6|13830.1|13828.9|13827.4|13831.9|13830.2|13828.7|13827|194
1626390300000|2021-07-15 23:05:00|13828.8|13827.3|13829.8|13828.3|13830.8|13828.9|13828.5|13827|164
1626390600000|2021-07-15 23:10:00|13829.6|13828.1|13830.7|13829.2|13831.3|13829.2|13828.6|13827.1|162
1626390900000|2021-07-15 23:15:00|13830.6|13829.1|13830.7|13829.2|13831.7|13830.2|13829.8|13828.3|170
1626391200000|2021-07-15 23:20:00|13830.8|13829.3|13830.8|13829.3|13831.6|13830.1|13829.8|13828.3|192
1626391500000|2021-07-15 23:25:00|13830.9|13829.4|13830.7|13829.2|13831|13829.5|13830|13828.5|176
1626391800000|2021-07-15 23:30:00|13830.6|13829.1|13829.4|13827.9|13831.3|13829.8|13829.3|13827.8|190
1626392100000|2021-07-15 23:35:00|13829.5|13828|13828.7|13827.2|13830.4|13829.2|13828.6|13827.1|154
1626392400000|2021-07-15 23:40:00|13828.8|13827.3|13827|13825.5|13828.8|13827.3|13826.8|13825.3|191
1626392700000|2021-07-15 23:45:00|13826.9|13825.4|13829.7|13828.2|13830|13828.5|13826.9|13825.4|205
1626393000000|2021-07-15 23:50:00|13829.6|13828.1|13829.6|13828.1|13830.1|13828.6|13828.8|13827.3|177
1626393300000|2021-07-15 23:55:00|13829.5|13828|13828.8|13827.3|13830.2|13828.7|13828.7|13827.2|209
1626393600000|2021-07-16 00:00:00|13828.9|13827.4|13830.8|13829.3|13831.7|13830.3|13827.8|13826.3|318
1626393900000|2021-07-16 00:05:00|13831|13829.5|13831|13829.5|13832.7|13831.2|13830.9|13829.4|270
1626394200000|2021-07-16 00:10:00|13831.1|13829.6|13834.9|13833.4|13835|13833.5|13831|13829.5|271
1626394500000|2021-07-16 00:15:00|13834.7|13833.2|13831.3|13829.8|13836.5|13835.2|13830.5|13829|609
1626394800000|2021-07-16 00:20:00|13831.4|13829.9|13834.4|13832.9|13835.6|13834.3|13831.3|13829.8|407
1626395100000|2021-07-16 00:25:00|13834.3|13832.8|13835|13833.5|13835.5|13834|13833.7|13832.2|197
1626395400000|2021-07-16 00:30:00|13835.2|13833.7|13834.5|13833|13835.7|13834.2|13833.2|13831.7|293
1626395700000|2021-07-16 00:35:00|13834.6|13833.1|13835|13833.5|13835.9|13834.4|13833.2|13832.1|236
1626396000000|2021-07-16 00:40:00|13834.7|13833.8|13834|13832.5|13835.2|13834|13831.7|13830.2|322
1626396300000|2021-07-16 00:45:00|13833.9|13832.4|13835|13833.5|13835.4|13834|13832.9|13831.4|351
1626396600000|2021-07-16 00:50:00|13834.9|13833.4|13834.6|13833.1|13835.4|13834.1|13833.6|13832.1|532
1626396900000|2021-07-16 00:55:00|13834.7|13833.2|13831.8|13830.9|13834.9|13833.4|13831.8|13830.7|585
1626397200000|2021-07-16 01:00:00|13832.2|13830.7|13828.9|13827.4|13832.6|13831.2|13827.8|13826.6|584
1626397500000|2021-07-16 01:05:00|13828.8|13827.3|13827.7|13826.2|13830.1|13828.6|13827.4|13826.1|563
1626397800000|2021-07-16 01:10:00|13827.6|13826.1|13833|13831.5|13834.3|13832.9|13826.5|13825|601
1626398100000|2021-07-16 01:15:00|13833.3|13831.8|13830|13828.5|13834|13832.5|13829.1|13827.9|543
1626398400000|2021-07-16 01:20:00|13829.9|13828.4|13827.9|13826.4|13830.1|13828.6|13827.5|13826|324
1626398700000|2021-07-16 01:25:00|13828|13826.5|13832.4|13830.9|13832.5|13831.2|13826.8|13825.3|533
1626399000000|2021-07-16 01:30:00|13832.8|13831.3|13834.4|13832.9|13834.9|13833.4|13831.8|13830.5|464
1626399300000|2021-07-16 01:35:00|13834.5|13833|13832.9|13831.4|13834.7|13833.6|13831.7|13830.4|542
1626399600000|2021-07-16 01:40:00|13832.8|13831.3|13831.5|13830.6|13834.1|13832.9|13829.7|13828.6|451
1626399900000|2021-07-16 01:45:00|13831.6|13830.7|13827.7|13826.2|13833.1|13831.6|13827.5|13826|596
1626400200000|2021-07-16 01:50:00|13827.8|13826.3|13831.2|13829.7|13831.8|13830.6|13827.6|13826.2|495
1626400500000|2021-07-16 01:55:00|13831|13829.5|13827.7|13826.2|13831|13829.6|13826.7|13825.4|674
1626400800000|2021-07-16 02:00:00|13827.9|13826.8|13826.7|13825.2|13828.5|13827.2|13825.2|13824|546
1626401100000|2021-07-16 02:05:00|13826.9|13825.4|13827|13825.5|13828.7|13827.3|13826.4|13825.2|396
1626401400000|2021-07-16 02:10:00|13827.5|13826|13829|13827.5|13829|13827.5|13826.4|13825.1|409
1626401700000|2021-07-16 02:15:00|13828.9|13827.4|13829|13827.5|13830.4|13829|13827.7|13826.4|356
1626402000000|2021-07-16 02:20:00|13829.1|13827.6|13827.8|13826.3|13829.2|13827.9|13826.5|13825.4|392
1626402300000|2021-07-16 02:25:00|13827.7|13826.2|13825.5|13824|13827.7|13826.2|13824.7|13823.6|313
1626402600000|2021-07-16 02:30:00|13825.3|13824.4|13827|13825.5|13827.7|13826.4|13825.2|13824|396
1626402900000|2021-07-16 02:35:00|13826.9|13825.4|13827.7|13826.2|13828|13826.6|13826.5|13825|345
1626403200000|2021-07-16 02:40:00|13827.5|13826|13829.7|13828.2|13831.4|13830|13826.5|13825|489
1626403500000|2021-07-16 02:45:00|13829.8|13828.3|13828.7|13827.2|13831.2|13829.9|13827.6|13826.1|343
1626403800000|2021-07-16 02:50:00|13828.8|13827.3|13829|13827.5|13829.6|13828.1|13828.3|13826.8|213
1626404100000|2021-07-16 02:55:00|13828.9|13827.4|13829.3|13827.8|13829.6|13828.1|13827.6|13826.1|437
1626404400000|2021-07-16 03:00:00|13829.4|13827.9|13830.6|13829.1|13831.5|13830.3|13829|13827.7|500
1626404700000|2021-07-16 03:05:00|13830.5|13829|13828.7|13827.2|13830.8|13829.3|13828.3|13826.9|451
1626405000000|2021-07-16 03:10:00|13828.6|13827.1|13828.8|13827.3|13829.8|13828.6|13828.3|13826.8|299
1626405300000|2021-07-16 03:15:00|13828.9|13827.4|13830.6|13829.1|13831.6|13830.2|13827.6|13826.1|377
1626405600000|2021-07-16 03:20:00|13830.5|13829|13830.4|13828.9|13831.2|13830.1|13828.9|13827.4|391
1626405900000|2021-07-16 03:25:00|13830.5|13829|13829|13827.5|13830.5|13829|13828.7|13827.2|293
1626406200000|2021-07-16 03:30:00|13829.1|13827.6|13830.3|13828.8|13832.1|13830.9|13828.9|13827.4|442
1626406500000|2021-07-16 03:35:00|13830.2|13828.7|13833.9|13832.4|13834|13832.5|13829.6|13828.5|571
1626406800000|2021-07-16 03:40:00|13834|13832.5|13836.2|13834.7|13836.6|13835.2|13833.7|13832.2|569
1626407100000|2021-07-16 03:45:00|13836|13834.5|13838.2|13836.7|13839.8|13838.3|13835.8|13834.3|449
1626407400000|2021-07-16 03:50:00|13838.3|13836.8|13837.9|13836.4|13839|13837.5|13837.5|13836.1|284
1626407700000|2021-07-16 03:55:00|13837.8|13836.3|13839.8|13838.3|13840.5|13839.2|13837.7|13836.2|204
1626408000000|2021-07-16 04:00:00|13839.7|13838.2|13839.2|13837.7|13841.3|13840.2|13838.8|13837.6|326
1626408300000|2021-07-16 04:05:00|13839.1|13837.6|13837.7|13836.2|13839.5|13838.3|13837|13835.7|328
1626408600000|2021-07-16 04:10:00|13837.6|13836.1|13839.7|13838.2|13840.4|13839.1|13837.6|13836.1|269
1626408900000|2021-07-16 04:15:00|13839.6|13838.1|13839.7|13838.2|13840|13838.9|13838.5|13837.4|277
1626409200000|2021-07-16 04:20:00|13839.6|13838.1|13839.6|13838.1|13840.1|13838.8|13839|13837.7|189
1626409500000|2021-07-16 04:25:00|13839.5|13838|13839.4|13837.9|13839.9|13838.4|13839|13837.5|164
1626409800000|2021-07-16 04:30:00|13839.3|13837.8|13837|13836.1|13839.8|13838.3|13836.5|13835.4|229
1626410100000|2021-07-16 04:35:00|13837.1|13836.2|13836.6|13835.1|13837.4|13836.2|13835.4|13833.9|228
1626410400000|2021-07-16 04:40:00|13836.7|13835.2|13836|13834.5|13837.5|13836.3|13835.5|13834|251
1626410700000|2021-07-16 04:45:00|13836.1|13834.6|13836.8|13835.3|13837.3|13835.9|13835.5|13834|276
1626411000000|2021-07-16 04:50:00|13836.9|13835.4|13837.4|13835.9|13837.6|13836.3|13835.9|13834.6|207
1626411300000|2021-07-16 04:55:00|13837.5|13836|13838|13836.5|13838|13836.9|13837.3|13835.8|192
1626411600000|2021-07-16 05:00:00|13838.1|13837.1|13836.8|13835.3|13838.9|13837.7|13836.1|13834.9|230
1626411900000|2021-07-16 05:05:00|13836.7|13835.2|13836.7|13835.2|13837|13835.7|13836.4|13834.9|178
1626412200000|2021-07-16 05:10:00|13836.8|13835.3|13835.4|13833.9|13836.8|13835.3|13835.1|13833.7|121
1626412500000|2021-07-16 05:15:00|13835.5|13834|13834.5|13833|13835.6|13834.5|13833.8|13832.6|144
1626412800000|2021-07-16 05:20:00|13834.4|13832.9|13831.5|13830|13834.5|13833.2|13831|13829.8|252
1626413100000|2021-07-16 05:25:00|13831.3|13830.4|13832.3|13830.8|13832.5|13831|13831.1|13829.9|256
1626413400000|2021-07-16 05:30:00|13832.2|13830.7|13834.4|13832.9|13834.5|13833|13832.2|13830.7|265
1626413700000|2021-07-16 05:35:00|13834.5|13833|13834.1|13832.6|13836.3|13835|13832.4|13831.1|296
1626414000000|2021-07-16 05:40:00|13834.2|13832.7|13834.6|13833.1|13836.1|13834.9|13833.7|13832.2|299
1626414300000|2021-07-16 05:45:00|13834.5|13833|13834.3|13832.8|13836.1|13834.6|13833.9|13832.7|187
1626414600000|2021-07-16 05:50:00|13834.2|13832.7|13833.3|13831.8|13836.2|13834.7|13832.7|13831.2|411
1626414900000|2021-07-16 05:55:00|13833|13832.1|13830.7|13829.2|13834.4|13832.9|13830.3|13828.8|371
1626415200000|2021-07-16 06:00:00|13830.6|13829.1|13820.3|13818.8|13830.6|13829.1|13820.2|13818.7|721
1626415500000|2021-07-16 06:05:00|13820.4|13818.9|13820.6|13819.1|13821.5|13820|13817.5|13816.4|546
1626415800000|2021-07-16 06:10:00|13820.5|13819|13820.9|13819.4|13822|13820.7|13819.7|13818.2|524
1626416100000|2021-07-16 06:15:00|13821|13819.5|13821.7|13820.2|13825.3|13823.8|13820.4|13819|506
1626416400000|2021-07-16 06:20:00|13821.6|13820.1|13823|13821.5|13824.1|13822.6|13820.5|13819.2|521
1626416700000|2021-07-16 06:25:00|13822.9|13821.4|13829.8|13828.3|13831.4|13829.9|13822.8|13821.3|567
1626417000000|2021-07-16 06:30:00|13829.7|13828.2|13823.4|13822.5|13829.9|13828.4|13822.8|13821.5|416
1626417300000|2021-07-16 06:35:00|13823.8|13822.3|13822.6|13821.1|13823.8|13822.4|13820.7|13819.4|329
1626417600000|2021-07-16 06:40:00|13822.4|13821.5|13819.9|13818.4|13825.1|13823.8|13819.4|13818.2|409
1626417900000|2021-07-16 06:45:00|13819.8|13818.3|13815.8|13814.3|13820.5|13819.2|13813.4|13811.9|431
1626418200000|2021-07-16 06:50:00|13815.9|13814.4|13813.7|13812.2|13816.3|13814.8|13805|13803.8|615
1626418500000|2021-07-16 06:55:00|13813.5|13812|13813.6|13812.1|13815.2|13813.9|13811.6|13810.3|554
1626418800000|2021-07-16 07:00:00|13813.7|13812.2|13810.2|13809.3|13814.5|13813.4|13807.2|13806|930
1626419100000|2021-07-16 07:05:00|13810.3|13809.4|13823.9|13822.4|13823.9|13822.5|13808.2|13807|805
1626419400000|2021-07-16 07:10:00|13823.8|13822.9|13818.2|13817.3|13824.1|13823|13817.5|13816|702
1626419700000|2021-07-16 07:15:00|13818.5|13817|13807|13805.5|13818.5|13817|13804.4|13802.9|809
1626420000000|2021-07-16 07:20:00|13807.1|13805.6|13807.6|13806.1|13811.7|13810.5|13805.8|13804.6|721
1626420300000|2021-07-16 07:25:00|13806.7|13805.8|13805.3|13803.8|13810|13808.8|13804.6|13803.7|664
1626420600000|2021-07-16 07:30:00|13805.4|13803.9|13799.1|13797.6|13805.9|13804.8|13791.9|13790.6|964
1626420900000|2021-07-16 07:35:00|13799|13797.5|13799.7|13798.8|13802|13800.9|13795.9|13795|812
1626421200000|2021-07-16 07:40:00|13799.6|13798.7|13797.5|13796.6|13802.9|13801.8|13796.7|13795.5|787
1626421500000|2021-07-16 07:45:00|13797.4|13796.5|13809.1|13807.6|13813.2|13812|13794.9|13793.8|972
1626421800000|2021-07-16 07:50:00|13809.2|13807.7|13806.8|13805.3|13809.5|13808|13801.5|13800.1|725
1626422100000|2021-07-16 07:55:00|13806.7|13805.2|13810|13808.5|13811|13809.8|13805|13803.5|650
1626422400000|2021-07-16 08:00:00|13809.8|13808.9|13812.5|13811.6|13814.8|13813.7|13805.8|13804.6|869
1626422700000|2021-07-16 08:05:00|13812.4|13811.5|13824.5|13823.6|13824.6|13823.7|13812.1|13811|911
1626423000000|2021-07-16 08:10:00|13824.8|13823.3|13833.3|13831.8|13833.4|13832|13823.6|13822.5|886
1626423300000|2021-07-16 08:15:00|13833.4|13831.9|13841.2|13839.7|13844.4|13843.3|13832.9|13831.7|983
1626423600000|2021-07-16 08:20:00|13841.3|13839.8|13845|13844.1|13847.1|13846.2|13840.1|13838.6|890
1626423900000|2021-07-16 08:25:00|13845.1|13844.2|13849.3|13847.8|13850.1|13849.1|13844.1|13843.1|925
1626424200000|2021-07-16 08:30:00|13849|13848.1|13851.5|13850|13854.8|13853.5|13846.1|13844.9|979
1626424500000|2021-07-16 08:35:00|13851.1|13849.6|13846.5|13845|13851.5|13850.6|13845.4|13844.1|831
1626424800000|2021-07-16 08:40:00|13846|13845.1|13855.4|13853.9|13855.5|13854.2|13845.9|13844.8|709
1626425100000|2021-07-16 08:45:00|13855.5|13854|13858|13857.1|13859.8|13858.6|13854.2|13853|793
1626425400000|2021-07-16 08:50:00|13857.7|13856.8|13857.2|13855.7|13862.8|13861.5|13856.9|13855.7|675
1626425700000|2021-07-16 08:55:00|13857.3|13855.8|13860|13858.5|13860.6|13859.4|13856.8|13855.5|604
1626426000000|2021-07-16 09:00:00|13859.8|13858.9|13854.8|13853.3|13859.9|13858.9|13853.8|13852.6|721
1626426300000|2021-07-16 09:05:00|13854.2|13853|13854|13853.1|13855.4|13854.2|13851|13850.1|583
1626426600000|2021-07-16 09:10:00|13853.9|13853|13850.4|13848.9|13855.3|13853.9|13850.3|13848.8|563
1626426900000|2021-07-16 09:15:00|13850.5|13849|13847.4|13846.5|13852.5|13851.1|13847.4|13846.3|577
1626427200000|2021-07-16 09:20:00|13847.8|13846.3|13847.8|13846.3|13852.3|13850.9|13846|13844.9|475
1626427500000|2021-07-16 09:25:00|13847.6|13846.7|13842.1|13841.2|13850.3|13849.1|13841.9|13840.9|594
1626427800000|2021-07-16 09:30:00|13842.2|13841.3|13837.6|13836.7|13845.8|13844.6|13837.2|13836|662
1626428100000|2021-07-16 09:35:00|13837.5|13836.6|13839.4|13838.5|13841.4|13840.4|13837.3|13836.1|591
1626428400000|2021-07-16 09:40:00|13839.5|13838.6|13829.6|13828.1|13839.8|13838.9|13828.3|13827|649
1626428700000|2021-07-16 09:45:00|13829.7|13828.2|13829.2|13828.3|13832.7|13831.5|13818.7|13817.4|879
1626429000000|2021-07-16 09:50:00|13829.3|13828.4|13827.8|13826.3|13831.2|13830|13827.1|13825.6|545
1626429300000|2021-07-16 09:55:00|13827.7|13826.2|13828.7|13827.2|13829.3|13828|13821.6|13820.1|534
1626429600000|2021-07-16 10:00:00|13828.6|13827.1|13824.2|13823.3|13829.5|13828.6|13823.3|13822.4|556
1626429900000|2021-07-16 10:05:00|13824.4|13823.5|13820|13819.1|13824.9|13823.7|13818.5|13817.2|583
1626430200000|2021-07-16 10:10:00|13820.1|13819.2|13821.1|13820.2|13821.6|13820.4|13818.5|13817.6|536
1626430500000|2021-07-16 10:15:00|13821|13820.1|13822.7|13821.2|13823.8|13822.5|13820.3|13819|610
1626430800000|2021-07-16 10:20:00|13822.6|13821.1|13811.8|13810.3|13823|13821.8|13811.4|13810.3|569
1626431100000|2021-07-16 10:25:00|13811.9|13810.4|13815.6|13814.7|13818.8|13817.3|13810.3|13809|690
1626431400000|2021-07-16 10:30:00|13815.7|13814.8|13812.8|13811.9|13816|13815|13809.9|13808.7|550
1626431700000|2021-07-16 10:35:00|13812.7|13811.8|13812.5|13811.6|13815|13814.1|13811.8|13810.5|552
1626432000000|2021-07-16 10:40:00|13812.7|13811.8|13814.7|13813.8|13817.4|13816.2|13810.4|13809.3|620
1626432300000|2021-07-16 10:45:00|13814.8|13813.9|13808.6|13807.7|13815.7|13814.6|13806.7|13805.7|663
1626432600000|2021-07-16 10:50:00|13808.5|13807.6|13810.7|13809.8|13813.5|13812.4|13806.8|13805.5|718
1626432900000|2021-07-16 10:55:00|13810.6|13809.7|13806.7|13805.8|13810.7|13809.8|13803.5|13802.3|623
1626433200000|2021-07-16 11:00:00|13806.5|13805.6|13801.3|13800.4|13807.9|13806.7|13800.4|13799.5|601
1626433500000|2021-07-16 11:05:00|13801.2|13800.3|13805.6|13804.7|13807.7|13806.7|13800.5|13799.3|563
1626433800000|2021-07-16 11:10:00|13805.5|13804.6|13804|13802.5|13806.7|13805.7|13802|13800.9|541
1626434100000|2021-07-16 11:15:00|13804.2|13802.7|13805.5|13804.6|13806.9|13805.8|13801.9|13800.8|538
1626434400000|2021-07-16 11:20:00|13805.4|13804.5|13806.3|13805.4|13806.4|13805.5|13803.8|13802.7|527
1626434700000|2021-07-16 11:25:00|13806|13805.1|13804.2|13802.7|13806.9|13805.9|13803.6|13802.6|389
1626435000000|2021-07-16 11:30:00|13803.8|13802.9|13808.9|13807.4|13809.5|13808|13801.7|13800.4|453
1626435300000|2021-07-16 11:35:00|13809|13807.5|13816.8|13815.9|13817.2|13816|13807.8|13806.3|553
1626435600000|2021-07-16 11:40:00|13816.9|13816|13817.7|13816.2|13819.5|13818.6|13813.3|13812.1|588
1626435900000|2021-07-16 11:45:00|13816.9|13816.8|13813.7|13812.8|13818.5|13817.6|13813.5|13812.6|728
1626436200000|2021-07-16 11:50:00|13813.6|13812.7|13811.2|13810.3|13814.6|13813.7|13810.7|13809.6|506
1626436500000|2021-07-16 11:55:00|13810.7|13809.8|13813.5|13812|13813.5|13812.6|13809.3|13808.4|649
1626436800000|2021-07-16 12:00:00|13813.3|13812.4|13821.4|13820.5|13822.9|13821.5|13813.3|13812.4|590
1626437100000|2021-07-16 12:05:00|13821.5|13820.6|13825.1|13824.2|13825.8|13824.8|13820.5|13819.3|628
1626437400000|2021-07-16 12:10:00|13825|13824.1|13837.4|13835.9|13839.9|13838.6|13823.5|13822.4|700
1626437700000|2021-07-16 12:15:00|13837.1|13836.2|13831.9|13831|13839.8|13838.3|13828.8|13827.7|772
1626438000000|2021-07-16 12:20:00|13832.9|13831.4|13828.1|13827.2|13833.3|13831.9|13824.9|13823.7|645
1626438300000|2021-07-16 12:25:00|13828|13827.1|13823.1|13812.1|13830.7|13829.6|13819.3|13811|662
1626438600000|2021-07-16 12:30:00|13823.2|13812.2|13819.2|13817.7|13827.7|13823.4|13816.6|13810.2|1159
1626438900000|2021-07-16 12:35:00|13819.3|13817.8|13820.6|13819.7|13823.7|13822.5|13816.9|13815.7|856
1626439200000|2021-07-16 12:40:00|13820.5|13819.6|13821.1|13819.6|13823.6|13822.4|13814|13812.9|980
1626439500000|2021-07-16 12:45:00|13821.2|13819.7|13820.7|13819.2|13822.1|13821|13817.6|13816.7|751
1626439800000|2021-07-16 12:50:00|13820.6|13819.1|13813.2|13812.3|13823.1|13822.2|13813|13812|675
1626440100000|2021-07-16 12:55:00|13813|13812.1|13809.1|13808.2|13813.9|13812.8|13808.7|13807.7|589
1626440400000|2021-07-16 13:00:00|13808.9|13808|13811.7|13810.8|13812.8|13811.9|13805.3|13804.4|771
1626440700000|2021-07-16 13:05:00|13811.8|13810.9|13813|13812.1|13815.8|13814.8|13809.1|13807.9|670
1626441000000|2021-07-16 13:10:00|13812.8|13811.9|13820.8|13819.3|13820.8|13819.3|13810.6|13809.7|627
1626441300000|2021-07-16 13:15:00|13820.7|13819.2|13821.7|13820.8|13822.4|13821.5|13818.2|13817.1|735
1626441600000|2021-07-16 13:20:00|13821.6|13820.7|13819.7|13818.8|13822|13821.1|13817.5|13816.4|580
1626441900000|2021-07-16 13:25:00|13819.9|13819|13820.5|13819|13821.7|13820.6|13817|13815.8|640
1626442200000|2021-07-16 13:30:00|13820.4|13818.9|13818.8|13817.9|13820.8|13819.8|13815.4|13814.2|915
1626442500000|2021-07-16 13:35:00|13818.7|13817.8|13813.7|13812.2|13819.5|13818.6|13812.6|13811.5|769
1626442800000|2021-07-16 13:40:00|13813.6|13812.7|13802.6|13801.7|13813.6|13812.7|13802.4|13801.3|743
1626443100000|2021-07-16 13:45:00|13802.5|13801.6|13798.1|13796.6|13804|13802.8|13793.5|13792.1|1058
1626443400000|2021-07-16 13:50:00|13798.2|13796.7|13798.5|13797.6|13802.2|13800.8|13794.9|13793.7|1105
1626443700000|2021-07-16 13:55:00|13798.6|13797.7|13804.7|13802.5|13807.9|13806.6|13798.3|13797|878
1626444000000|2021-07-16 14:00:00|13804.4|13802.9|13803.7|13802.8|13805.3|13803.8|13797.1|13796.1|893
1626444300000|2021-07-16 14:05:00|13803.8|13802.9|13796.8|13795.9|13803.8|13802.9|13796.3|13795.1|848
1626444600000|2021-07-16 14:10:00|13796.9|13796|13783.1|13781.6|13797.3|13796.4|13781.7|13780.2|1237
1626444900000|2021-07-16 14:15:00|13783|13781.5|13786|13785.1|13788.4|13787|13780.6|13779.1|1058
1626445200000|2021-07-16 14:20:00|13786.1|13785.2|13778.5|13777.6|13786.5|13785.6|13776|13774.9|1209
1626445500000|2021-07-16 14:25:00|13778.3|13777.4|13782.9|13781.4|13785.1|13784.1|13774.5|13773.2|1075
1626445800000|2021-07-16 14:30:00|13782.2|13781.3|13788.6|13787.7|13790.9|13789.7|13780.8|13779.5|1020
1626446100000|2021-07-16 14:35:00|13788.5|13787.6|13780.7|13779.8|13788.8|13787.9|13776.7|13775.5|1041
1626446400000|2021-07-16 14:40:00|13780.6|13779.7|13779.4|13778.5|13781|13779.9|13773.6|13772.5|1017
1626446700000|2021-07-16 14:45:00|13779.7|13778.8|13775|13774.1|13779.9|13779|13774.3|13773.3|971
1626447000000|2021-07-16 14:50:00|13775.4|13773.9|13784.9|13783.4|13786.8|13785.3|13774.7|13773.4|1001
1626447300000|2021-07-16 14:55:00|13785|13783.5|13790.4|13789.5|13794.7|13793.3|13784.6|13783.3|1167
1626447600000|2021-07-16 15:00:00|13790.2|13789.3|13790|13789.1|13795|13794.1|13788.7|13787.8|1015
1626447900000|2021-07-16 15:05:00|13789.8|13788.9|13794.4|13793.5|13795.9|13795|13788|13787.1|928
1626448200000|2021-07-16 15:10:00|13794.3|13793.4|13786.4|13785.5|13795.3|13794.4|13785.8|13784.9|867
1626448500000|2021-07-16 15:15:00|13786.3|13785.4|13783.3|13782.4|13786.9|13786|13776.9|13775.7|789
1626448800000|2021-07-16 15:20:00|13783.6|13782.1|13787|13786.1|13788|13786.9|13780.4|13779.3|545
1626449100000|2021-07-16 15:25:00|13787.2|13786.3|13785|13783.5|13790.2|13789.3|13784.5|13783.4|717
1626449400000|2021-07-16 15:30:00|13784.7|13783.2|13786|13785.1|13786.9|13785.6|13782|13781|916
1626449700000|2021-07-16 15:35:00|13785.9|13785|13779.2|13778.3|13785.9|13785|13778|13776.9|781
1626450000000|2021-07-16 15:40:00|13779.3|13778.4|13778.5|13777.6|13782.6|13781.7|13778.4|13777.3|600
1626450300000|2021-07-16 15:45:00|13778.6|13777.7|13778.3|13777.4|13779.5|13778.3|13773.2|13772.2|760
1626450600000|2021-07-16 15:50:00|13778|13777.1|13785.8|13784.9|13786.9|13785.9|13777.5|13776.6|532
1626450900000|2021-07-16 15:55:00|13786.1|13784.6|13784|13782.5|13787|13786.1|13782.6|13781.7|531
1626451200000|2021-07-16 16:00:00|13784.2|13783.3|13787.9|13786.4|13787.9|13786.9|13782.3|13781.2|555
1626451500000|2021-07-16 16:05:00|13787.7|13786.8|13785.7|13784.8|13788.2|13787.3|13784.5|13783.3|477
1626451800000|2021-07-16 16:10:00|13785.6|13784.7|13789.7|13788.2|13789.8|13788.9|13785|13784.1|429
1626452100000|2021-07-16 16:15:00|13789.8|13788.3|13787.4|13786.5|13789.8|13788.6|13785.3|13784.3|535
1626452400000|2021-07-16 16:20:00|13787.3|13786.4|13787.4|13786.5|13789|13788.1|13786.8|13785.9|476
1626452700000|2021-07-16 16:25:00|13787.5|13786.6|13785.3|13784.4|13787.5|13786.6|13785|13784.1|439
1626453000000|2021-07-16 16:30:00|13785.2|13784.3|13787.1|13786.2|13787.2|13786.3|13784.4|13783.5|330
1626453300000|2021-07-16 16:35:00|13787.2|13786.3|13781.9|13781|13787.2|13786.3|13781.8|13780.9|461
1626453600000|2021-07-16 16:40:00|13781.8|13780.9|13780.7|13779.8|13782.4|13781.5|13779.8|13778.9|443
1626453900000|2021-07-16 16:45:00|13780.6|13779.7|13776.3|13775.4|13781.1|13780.2|13776.2|13775.3|407
1626454200000|2021-07-16 16:50:00|13776.2|13775.3|13780.3|13779.4|13780.8|13779.9|13776.1|13775.2|436
1626454500000|2021-07-16 16:55:00|13780.2|13779.3|13778.9|13777.4|13781.5|13780.4|13778.6|13777.4|493
1626454800000|2021-07-16 17:00:00|13778.6|13777.7|13782.1|13781.2|13782.2|13781.3|13776.1|13775.1|458
1626455100000|2021-07-16 17:05:00|13782.3|13781.4|13781.6|13780.7|13783|13781.8|13779.5|13778.6|498
1626455400000|2021-07-16 17:10:00|13781.2|13780.3|13779.6|13778.7|13781.6|13780.7|13778.5|13777.6|253
1626455700000|2021-07-16 17:15:00|13779.5|13778.6|13781.3|13780.4|13781.7|13780.8|13778.4|13777.3|368
1626456000000|2021-07-16 17:20:00|13781.1|13780.2|13784|13782.5|13784.2|13782.9|13779.2|13778|341
1626456300000|2021-07-16 17:25:00|13783.7|13782.8|13782.6|13781.7|13784.8|13783.7|13781.6|13780.5|435
1626456600000|2021-07-16 17:30:00|13782.9|13781.4|13783.4|13782.5|13784.6|13783.6|13781.9|13781|381
1626456900000|2021-07-16 17:35:00|13783.5|13782.6|13783.7|13782.8|13785.4|13784.5|13782.8|13781.9|414
1626457200000|2021-07-16 17:40:00|13783.8|13782.9|13781.7|13780.8|13784.1|13783.2|13781.5|13780.4|410
1626457500000|2021-07-16 17:45:00|13781.9|13781|13778.6|13777.7|13781.9|13781|13778.5|13777.5|333
1626457800000|2021-07-16 17:50:00|13779.1|13778.2|13777.6|13776.7|13780|13779.1|13777.6|13776.7|329
1626458100000|2021-07-16 17:55:00|13777.7|13776.8|13777.1|13775.6|13778.3|13777.1|13776.5|13775.4|284
1626458400000|2021-07-16 18:00:00|13777|13775.5|13774.7|13773.8|13777.2|13776.1|13773.2|13772|512
1626458700000|2021-07-16 18:05:00|13774.6|13773.7|13777.5|13776.6|13779.9|13779|13774.2|13773.1|538
1626459000000|2021-07-16 18:10:00|13777.4|13776.5|13777.6|13776.7|13778.1|13777.1|13775.8|13774.9|439
1626459300000|2021-07-16 18:15:00|13777.7|13776.8|13776.4|13775.5|13778.4|13777.4|13775.7|13774.6|425
1626459600000|2021-07-16 18:20:00|13776.5|13775.6|13775.4|13774.5|13777|13775.9|13774.9|13773.8|390
1626459900000|2021-07-16 18:25:00|13775.5|13774.6|13774.7|13773.2|13776.2|13775|13774.1|13773.2|377
1626460200000|2021-07-16 18:30:00|13774.4|13773.5|13772.9|13771.4|13775.5|13774.2|13772|13770.7|484
1626460500000|2021-07-16 18:35:00|13773|13771.5|13772.6|13771.7|13773.2|13772|13771.3|13770.3|409
1626460800000|2021-07-16 18:40:00|13772.7|13771.8|13773.5|13772.6|13774.3|13773.4|13772.4|13771.5|539
1626461100000|2021-07-16 18:45:00|13773.3|13772.4|13770.7|13769.8|13773.5|13772.4|13770.5|13769.6|435
1626461400000|2021-07-16 18:50:00|13770.9|13770|13770.7|13769.8|13772.1|13771|13770.5|13769.3|330
1626461700000|2021-07-16 18:55:00|13770.6|13769.7|13768.4|13767.5|13771.9|13771|13767.9|13767|431
1626462000000|2021-07-16 19:00:00|13769.1|13768.2|13767.5|13766.6|13769.6|13768.5|13767.4|13766.1|342
1626462300000|2021-07-16 19:05:00|13767.4|13766.5|13763.8|13762.3|13767.6|13766.7|13762.4|13761.1|313
1626462600000|2021-07-16 19:10:00|13763.9|13762.4|13763.6|13762.1|13764|13763.1|13761.6|13760.3|393
1626462900000|2021-07-16 19:15:00|13763.7|13762.2|13765.7|13764.8|13766.3|13765.4|13762.6|13761.3|519
1626463200000|2021-07-16 19:20:00|13766|13764.5|13764.8|13763.3|13766.3|13765.4|13764.3|13763.2|434
1626463500000|2021-07-16 19:25:00|13764.9|13763.4|13764|13762.5|13765|13763.7|13762.7|13761.5|487
1626463800000|2021-07-16 19:30:00|13764.1|13762.6|13764|13762.5|13765.3|13764.1|13762.9|13761.6|479
1626464100000|2021-07-16 19:35:00|13764.1|13762.6|13762.6|13761.1|13764.1|13763|13762.2|13760.8|481
1626464400000|2021-07-16 19:40:00|13762.2|13760.7|13763|13761.5|13764.1|13762.8|13762|13760.5|391
1626464700000|2021-07-16 19:45:00|13763.1|13761.6|13762|13760.5|13763.8|13762.6|13761.6|13760.3|292
1626465000000|2021-07-16 19:50:00|13762.1|13760.6|13762.7|13761.2|13764.1|13762.6|13761.3|13760.2|424
1626465300000|2021-07-16 19:55:00|13762.8|13761.3|13762.2|13760.7|13764.8|13763.3|13761.4|13760.2|674
1626465600000|2021-07-16 20:00:00|13762.1|13760.6|13764.5|13763|13766.8|13765.5|13761.7|13760.4|511
1626465900000|2021-07-16 20:05:00|13764.4|13762.9|13763.9|13762.4|13764.7|13763.2|13763.3|13762|226
1626466200000|2021-07-16 20:10:00|13763.8|13762.3|13763.2|13761.7|13764|13762.7|13762.6|13761.3|309
1626466500000|2021-07-16 20:15:00|13763.3|13761.8|13764.1|13762.6|13765|13763.5|13762.7|13761.4|279
1626466800000|2021-07-16 20:20:00|13763.8|13762.3|13764.2|13762.7|13764.2|13763.3|13762.7|13761.2|210
1626467100000|2021-07-16 20:25:00|13764.1|13762.6|13764.1|13762.6|13765.2|13763.7|13763.7|13762.5|322
1626467400000|2021-07-16 20:30:00|13764.3|13762.8|13763.6|13762.7|13764.8|13763.3|13763.4|13762.2|138
1626467700000|2021-07-16 20:35:00|13763.5|13762.6|13764.9|13763.4|13765.3|13764.1|13763.4|13762.2|119
1626468000000|2021-07-16 20:40:00|13764.8|13763.3|13764.8|13763.3|13765.4|13763.9|13764.6|13763.3|126
1626468300000|2021-07-16 20:45:00|13764.9|13763.4|13764.9|13763.4|13766.1|13764.6|13763.7|13762.2|203
1626468600000|2021-07-16 20:50:00|13765.3|13763.8|13765.9|13764.4|13767.7|13766.2|13764.4|13762.9|641
1626468900000|2021-07-16 20:55:00|13766|13764.5|13768.6|13760.4|13774|13766.8|13765.1|13756.5|426
1626638400000|2021-07-18 20:00:00|13774|13758|13774|13758|13774|13758|13774|13758|1
1626642000000|2021-07-18 21:00:00|13788.4|13767.4|13786.7|13765.7|13788.4|13767.4|13786.7|13765.7|9
1626642300000|2021-07-18 21:05:00|13787.5|13766.5|13787|13766|13790.1|13769.8|13781|13762.2|59
1626642600000|2021-07-18 21:10:00|13785.8|13764.8|13786.4|13765.4|13788.4|13767.9|13780.6|13762.1|31
1626642900000|2021-07-18 21:15:00|13785.9|13764.9|13785.7|13764.7|13791.2|13770.2|13781.2|13762|124
1626643200000|2021-07-18 21:20:00|13785.5|13764.5|13776.8|13757.3|13786|13765|13774.3|13753.3|96
1626643500000|2021-07-18 21:25:00|13777.6|13756.6|13777.6|13759|13781.2|13760.5|13774.2|13756.6|179
1626643800000|2021-07-18 21:30:00|13777.3|13758.7|13776.4|13762.8|13781.3|13763.8|13775.5|13757.2|182
1626644100000|2021-07-18 21:35:00|13776.1|13762.4|13772.8|13766.3|13776.5|13766.6|13771.4|13762.4|69
1626644400000|2021-07-18 21:40:00|13772.9|13766.4|13776.4|13758.9|13778.4|13766.5|13771.2|13754|134
1626644700000|2021-07-18 21:45:00|13776.1|13759|13777.1|13762.1|13780.5|13762.3|13773.9|13755.8|145
1626645000000|2021-07-18 21:50:00|13774.8|13763|13774.7|13757.8|13778.7|13765.8|13772.3|13754.4|175
1626645300000|2021-07-18 21:55:00|13774.1|13757.9|13776.1|13758.1|13777.6|13758.7|13772.9|13756.8|132
1626645600000|2021-07-18 22:00:00|13776.2|13758|13767|13763.6|13776.2|13767.2|13766.6|13757.4|408
1626645900000|2021-07-18 22:05:00|13767.5|13763.2|13766.3|13763.6|13769.9|13765.8|13766.3|13762.6|322
1626646200000|2021-07-18 22:10:00|13766.7|13763.2|13764.5|13760.9|13766.8|13763.2|13762.6|13759.6|322
1626646500000|2021-07-18 22:15:00|13764.4|13761.3|13762.9|13760.4|13766.8|13763.6|13761.5|13759.6|384
1626646800000|2021-07-18 22:20:00|13762.7|13760.5|13764|13761.8|13765.6|13763|13762.5|13760.2|421
1626647100000|2021-07-18 22:25:00|13763.6|13762.1|13763.9|13762.4|13765.4|13763|13763.5|13761.5|308
1626647400000|2021-07-18 22:30:00|13764.8|13761.9|13764.3|13761.8|13765.2|13762.4|13762.7|13760.6|307
1626647700000|2021-07-18 22:35:00|13764.4|13761.7|13763.3|13761.1|13765.1|13762.5|13762.4|13760.7|278
1626648000000|2021-07-18 22:40:00|13763.2|13761|13764.2|13761.9|13765.2|13762.4|13762.7|13760.6|297
1626648300000|2021-07-18 22:45:00|13763.7|13762.2|13763.8|13761.5|13766.3|13763.4|13763.3|13760.7|257
1626648600000|2021-07-18 22:50:00|13763.3|13761.8|13762|13760.5|13764.9|13762.3|13762|13759.9|294
1626648900000|2021-07-18 22:55:00|13762.1|13760.6|13763.1|13760.7|13763.9|13761.4|13761.5|13759.4|268
1626649200000|2021-07-18 23:00:00|13762.6|13761.1|13765.3|13763.8|13765.6|13763.8|13761.8|13760|363
1626649500000|2021-07-18 23:05:00|13765.7|13764.2|13764.3|13762.8|13766.4|13764.6|13763.8|13762.1|267
1626649800000|2021-07-18 23:10:00|13764.7|13762.5|13763.9|13762.4|13765.1|13763.5|13763.3|13761.8|334
1626650100000|2021-07-18 23:15:00|13764|13762.5|13762.1|13760.6|13764.6|13763.1|13762.1|13760.6|218
1626650400000|2021-07-18 23:20:00|13762|13760.5|13762|13760.5|13762.8|13761.3|13761.8|13760.3|247
1626650700000|2021-07-18 23:25:00|13761.9|13760.4|13762|13760.5|13762.5|13761|13761.1|13759.6|200
1626651000000|2021-07-18 23:30:00|13762.1|13760.6|13758.5|13757|13762.3|13760.9|13757.8|13756.7|331
1626651300000|2021-07-18 23:35:00|13758.6|13757.1|13759.8|13758.3|13760.2|13758.7|13758.4|13756.9|366
1626651600000|2021-07-18 23:40:00|13759.7|13758.2|13761.8|13760.3|13762|13760.5|13758.8|13757.3|298
1626651900000|2021-07-18 23:45:00|13761.9|13760.4|13762|13760.5|13762.1|13760.6|13760.6|13759.1|167
1626652200000|2021-07-18 23:50:00|13761.9|13760.4|13763.9|13762.4|13764.9|13763.4|13761.9|13760.4|248
1626652500000|2021-07-18 23:55:00|13764|13762.5|13764|13762.5|13764.9|13763.4|13762.7|13761.2|268
1626652800000|2021-07-19 00:00:00|13764.6|13763.1|13762.1|13760.6|13764.6|13763.1|13760.8|13759.5|311
1626653100000|2021-07-19 00:05:00|13762|13760.5|13758.1|13756.6|13762|13760.5|13757.8|13756.6|343
1626653400000|2021-07-19 00:10:00|13757.8|13756.9|13758.2|13756.7|13759.7|13758.2|13756.2|13754.9|374
1626653700000|2021-07-19 00:15:00|13758.3|13756.8|13757.2|13755.7|13759.7|13758.5|13756.7|13755.5|471
1626654000000|2021-07-19 00:20:00|13757.1|13755.6|13756.1|13754.6|13757.8|13756.6|13755.4|13754.3|321
1626654300000|2021-07-19 00:25:00|13756|13754.5|13758.1|13756.6|13760.9|13759.5|13755.6|13754.3|378
1626654600000|2021-07-19 00:30:00|13758|13756.5|13757.1|13755.6|13758|13756.5|13755.1|13754|396
1626654900000|2021-07-19 00:35:00|13756.8|13755.3|13755.9|13754.4|13758.1|13756.7|13755.5|13754.3|441
1626655200000|2021-07-19 00:40:00|13756|13754.5|13755.3|13753.8|13756.9|13755.4|13754.9|13753.7|377
1626655500000|2021-07-19 00:45:00|13755.5|13754|13751.1|13749.6|13755.9|13754.4|13750.5|13749|553
1626655800000|2021-07-19 00:50:00|13751|13749.5|13753.3|13751.8|13753.7|13752.2|13749|13747.5|633
1626656100000|2021-07-19 00:55:00|13753.8|13752.3|13751|13749.5|13753.9|13752.4|13749.6|13748.5|543
1626656400000|2021-07-19 01:00:00|13751.1|13749.6|13757|13755.5|13757|13755.6|13751.1|13749.6|639
1626656700000|2021-07-19 01:05:00|13757.1|13755.6|13759.8|13758.9|13760.7|13759.5|13755.9|13754.6|590
1626657000000|2021-07-19 01:10:00|13759.7|13758.8|13758.6|13757.1|13760.2|13758.9|13754.4|13753.1|654
1626657300000|2021-07-19 01:15:00|13758.7|13757.2|13761.2|13759.7|13761.4|13760.4|13757.2|13755.7|616
1626657600000|2021-07-19 01:20:00|13761.1|13759.6|13757.2|13755.7|13761.3|13760.1|13757|13755.6|452
1626657900000|2021-07-19 01:25:00|13757.1|13755.6|13760.8|13759.9|13761.4|13760.2|13756.7|13755.3|386
1626658200000|2021-07-19 01:30:00|13760.7|13759.8|13757.5|13756.6|13762.1|13761|13757.2|13755.8|467
1626658500000|2021-07-19 01:35:00|13757.4|13756.5|13757.8|13756.3|13758.1|13756.9|13753.1|13751.8|532
1626658800000|2021-07-19 01:40:00|13757.9|13756.4|13757.1|13755.6|13759.3|13758|13756.1|13754.6|493
1626659100000|2021-07-19 01:45:00|13757|13756.1|13755|13753.5|13757.1|13756.1|13750.9|13749.4|727
1626659400000|2021-07-19 01:50:00|13755.1|13753.6|13756.3|13754.8|13757.9|13756.8|13753.8|13752.6|561
1626659700000|2021-07-19 01:55:00|13756.2|13754.7|13754.5|13753|13756.4|13755.1|13753.9|13752.6|519
1626660000000|2021-07-19 02:00:00|13754|13753.1|13755.6|13754.7|13757|13755.6|13752.8|13751.3|521
1626660300000|2021-07-19 02:05:00|13755.5|13754.6|13755.9|13754.4|13757.5|13756.4|13755.2|13753.9|512
1626660600000|2021-07-19 02:10:00|13755.8|13754.3|13758|13756.5|13758.2|13756.7|13754.6|13753.4|394
1626660900000|2021-07-19 02:15:00|13757.5|13756|13755.9|13754.4|13757.7|13756.4|13754.7|13753.4|500
1626661200000|2021-07-19 02:20:00|13755.4|13753.9|13754.9|13753.4|13756|13754.7|13753.9|13752.8|494
1626661500000|2021-07-19 02:25:00|13754.5|13753|13752|13750.5|13755.8|13754.3|13751.6|13750.4|356
1626661800000|2021-07-19 02:30:00|13751.8|13750.3|13750.2|13748.7|13751.8|13750.3|13749.3|13747.9|575
1626662100000|2021-07-19 02:35:00|13750|13748.5|13748.9|13747.4|13751.1|13749.7|13748|13746.5|326
1626662400000|2021-07-19 02:40:00|13749|13747.5|13749.1|13747.6|13750.1|13748.6|13748.2|13746.7|331
1626662700000|2021-07-19 02:45:00|13749|13747.5|13749.8|13748.3|13750.3|13749.1|13747.8|13746.7|351
1626663000000|2021-07-19 02:50:00|13750.2|13748.7|13750.3|13748.8|13751.5|13750.1|13749.5|13748|310
1626663300000|2021-07-19 02:55:00|13749.9|13749|13748.8|13747.3|13751.4|13750.2|13748|13746.5|338
1626663600000|2021-07-19 03:00:00|13748.9|13747.4|13751.1|13749.6|13753.2|13751.7|13748.8|13747.3|511
1626663900000|2021-07-19 03:05:00|13751|13749.5|13752.9|13752|13753.3|13752.1|13750.6|13749.3|234
1626664200000|2021-07-19 03:10:00|13752.8|13751.9|13753.5|13752.6|13754.6|13753.1|13752.4|13751|312
1626664500000|2021-07-19 03:15:00|13753.9|13752.4|13754.9|13753.4|13755.4|13754.5|13753.4|13752.2|279
1626664800000|2021-07-19 03:20:00|13754.8|13753.3|13753.1|13751.6|13755.3|13753.9|13752.6|13751.3|287
1626665100000|2021-07-19 03:25:00|13753|13751.5|13755.8|13754.3|13756.1|13754.6|13752.7|13751.2|222
1626665400000|2021-07-19 03:30:00|13755.7|13754.2|13756|13754.5|13756.1|13754.7|13754.5|13753.2|293
1626665700000|2021-07-19 03:35:00|13755.9|13754.4|13755.7|13754.2|13756.3|13754.9|13754.8|13753.3|292
1626666000000|2021-07-19 03:40:00|13755.8|13754.3|13756.1|13754.6|13756.8|13755.6|13755.4|13754.2|218
1626666300000|2021-07-19 03:45:00|13756.2|13754.7|13755.2|13753.7|13756.3|13754.9|13754.9|13753.4|205
1626666600000|2021-07-19 03:50:00|13754.8|13753.3|13755.5|13754.6|13756.3|13754.9|13754.5|13753.2|179
1626666900000|2021-07-19 03:55:00|13755.4|13754.5|13756.9|13755.4|13757.3|13755.8|13755|13753.6|210
1626667200000|2021-07-19 04:00:00|13757|13755.5|13758.1|13756.6|13759.2|13758|13756.9|13755.4|324
1626667500000|2021-07-19 04:05:00|13758.2|13756.7|13759.2|13757.7|13759.4|13758|13757.6|13756.2|272
1626667800000|2021-07-19 04:10:00|13759.3|13757.8|13759.3|13757.8|13760|13758.8|13758.6|13757.4|164
1626668100000|2021-07-19 04:15:00|13759.4|13757.9|13759.3|13757.8|13760|13758.6|13758.1|13756.6|236
1626668400000|2021-07-19 04:20:00|13759.4|13757.9|13760.4|13759.5|13761|13759.8|13759.2|13757.7|273
1626668700000|2021-07-19 04:25:00|13760.7|13759.2|13760.1|13759.2|13762.2|13760.9|13759.9|13758.6|289
1626669000000|2021-07-19 04:30:00|13760.2|13759.3|13758.9|13757.4|13760.7|13759.7|13758.8|13757.3|353
1626669300000|2021-07-19 04:35:00|13758.8|13757.3|13760.7|13759.2|13761|13759.6|13758.4|13757.2|281
1626669600000|2021-07-19 04:40:00|13760.6|13759.1|13757.9|13756.4|13761|13759.5|13757.4|13756.1|200
1626669900000|2021-07-19 04:45:00|13758|13756.5|13754.4|13752.9|13758|13756.5|13753.5|13752.3|264
1626670200000|2021-07-19 04:50:00|13754.3|13752.8|13757.9|13756.4|13758.6|13757.3|13754.1|13752.6|261
1626670500000|2021-07-19 04:55:00|13757.8|13756.3|13756.1|13754.6|13758.3|13757.1|13755.2|13754.1|396
1626670800000|2021-07-19 05:00:00|13756.3|13754.8|13758.9|13757.4|13759.3|13758|13754.4|13752.9|376
1626671100000|2021-07-19 05:05:00|13757.9|13757|13757.8|13756.3|13762.2|13761.1|13757.8|13756.3|365
1626671400000|2021-07-19 05:10:00|13757.9|13756.4|13758.3|13756.8|13758.8|13757.3|13756.7|13755.2|234
1626671700000|2021-07-19 05:15:00|13758.4|13756.9|13755.2|13753.7|13758.9|13757.5|13754.7|13753.6|306
1626672000000|2021-07-19 05:20:00|13754.9|13754|13757|13755.5|13757.4|13756.3|13754.9|13753.5|308
1626672300000|2021-07-19 05:25:00|13757.1|13755.6|13757.6|13756.1|13758.1|13756.9|13756.8|13755.5|261
1626672600000|2021-07-19 05:30:00|13757.7|13756.2|13758.4|13756.9|13758.6|13757.1|13755.8|13754.6|326
1626672900000|2021-07-19 05:35:00|13758.3|13756.8|13758|13756.5|13758.9|13757.7|13756.9|13755.4|308
1626673200000|2021-07-19 05:40:00|13757.9|13756.4|13753.4|13751.9|13758|13756.8|13752.7|13751.2|302
1626673500000|2021-07-19 05:45:00|13753.3|13751.8|13752.4|13750.9|13754|13752.6|13751.8|13750.3|368
1626673800000|2021-07-19 05:50:00|13752.5|13751|13755.1|13753.6|13755.1|13753.6|13751.8|13750.4|110
1626674100000|2021-07-19 05:55:00|13755.2|13753.7|13754.4|13752.9|13757|13755.6|13753|13751.5|403
1626674400000|2021-07-19 06:00:00|13754.3|13752.8|13751.9|13751|13754.9|13753.7|13751.3|13750.1|607
1626674700000|2021-07-19 06:05:00|13751.8|13750.9|13750.2|13748.7|13754.9|13753.9|13749.8|13748.5|526
1626675000000|2021-07-19 06:10:00|13750.1|13748.6|13749.2|13747.7|13751.4|13750.3|13748.3|13746.8|533
1626675300000|2021-07-19 06:15:00|13749.3|13747.8|13752.1|13750.6|13752.1|13750.9|13748.9|13747.5|354
1626675600000|2021-07-19 06:20:00|13752|13750.5|13753.7|13752.2|13756.4|13754.9|13750.9|13749.7|488
1626675900000|2021-07-19 06:25:00|13753.8|13752.3|13751.5|13750.6|13754.3|13753.1|13750|13748.6|528
1626676200000|2021-07-19 06:30:00|13751.4|13750.5|13754.7|13753.8|13755|13754.1|13751|13749.8|441
1626676500000|2021-07-19 06:35:00|13755|13753.5|13754.7|13753.8|13758.4|13757.5|13753.5|13752.6|391
1626676800000|2021-07-19 06:40:00|13754.6|13753.7|13755.6|13754.7|13756.8|13755.9|13754.5|13753.3|361
1626677100000|2021-07-19 06:45:00|13755.2|13754.3|13751.8|13750.9|13755.2|13754.3|13751.4|13750.5|449
1626677400000|2021-07-19 06:50:00|13751.7|13750.8|13752.4|13751.5|13753.8|13752.9|13750.5|13749.4|455
1626677700000|2021-07-19 06:55:00|13752.3|13751.4|13748.2|13746.7|13754.2|13753|13747.5|13746.5|637
1626678000000|2021-07-19 07:00:00|13747.8|13746.9|13739.9|13739|13750.5|13749.6|13738.7|13737.8|961
1626678300000|2021-07-19 07:05:00|13740.2|13739.3|13723.8|13722.3|13740.2|13739.3|13720.3|13719.4|1152
1626678600000|2021-07-19 07:10:00|13723.7|13722.2|13726.1|13725.2|13726.6|13725.7|13713.2|13711.7|1138
1626678900000|2021-07-19 07:15:00|13726.2|13725.3|13729|13728.1|13731|13730.1|13722.7|13721.8|886
1626679200000|2021-07-19 07:20:00|13728.9|13728|13719.5|13718.6|13728.9|13728|13718.2|13717.3|935
1626679500000|2021-07-19 07:25:00|13719.4|13718.5|13719.7|13718.8|13721.3|13720.4|13718.4|13717.5|675
1626679800000|2021-07-19 07:30:00|13719.8|13718.9|13717.6|13716.7|13720.6|13719.3|13714.3|13713.2|936
1626680100000|2021-07-19 07:35:00|13717.5|13716.6|13719.4|13718.5|13722.7|13721.8|13715.5|13714.5|888
1626680400000|2021-07-19 07:40:00|13719.3|13718.4|13721.3|13720.4|13723.1|13721.9|13716.9|13716|806
1626680700000|2021-07-19 07:45:00|13721.4|13720.5|13724.9|13724|13726|13725.1|13719.1|13718.2|844
1626681000000|2021-07-19 07:50:00|13724.8|13723.9|13723.9|13723|13725.8|13724.9|13719.9|13719|678
1626681300000|2021-07-19 07:55:00|13723.8|13722.9|13723.3|13722.4|13725.2|13724.3|13721.9|13720.6|738
1626681600000|2021-07-19 08:00:00|13723.5|13722.6|13728.9|13728|13730.8|13729.9|13722.9|13722|773
1626681900000|2021-07-19 08:05:00|13728.8|13727.9|13727.3|13726.4|13731.6|13730.7|13726.8|13725.9|601
1626682200000|2021-07-19 08:10:00|13727.2|13726.3|13726.5|13725.6|13731.9|13731|13726.5|13725.6|618
1626682500000|2021-07-19 08:15:00|13725.9|13725|13716.6|13715.7|13726.5|13725.6|13716.4|13715.5|791
1626682800000|2021-07-19 08:20:00|13716.4|13715.5|13726.1|13725.2|13728.8|13727.9|13715.3|13714.4|699
1626683100000|2021-07-19 08:25:00|13726|13725.1|13724|13723.1|13726.3|13725.4|13722.8|13721.5|608
1626683400000|2021-07-19 08:30:00|13724.1|13723.2|13718.2|13717.3|13726|13725.1|13718|13717.1|784
1626683700000|2021-07-19 08:35:00|13718.1|13717.2|13706.2|13705.3|13718.9|13718|13705.6|13704.7|962
1626684000000|2021-07-19 08:40:00|13706.3|13705.4|13707.2|13706.3|13713.4|13712.5|13702.8|13701.9|992
1626684300000|2021-07-19 08:45:00|13706.9|13706|13711.1|13709.6|13711.2|13709.9|13703.4|13702.5|904
1626684600000|2021-07-19 08:50:00|13711.2|13709.7|13705.5|13704.6|13711.2|13709.9|13703|13702|1098
1626684900000|2021-07-19 08:55:00|13705.4|13704.5|13712.4|13711.5|13713.3|13712.4|13705|13704.1|771
1626685200000|2021-07-19 09:00:00|13712.1|13711.2|13713.6|13712.7|13713.7|13712.8|13707.8|13706.9|631
1626685500000|2021-07-19 09:05:00|13714|13713.1|13710.4|13709.5|13716|13715.1|13710.4|13709.5|750
1626685800000|2021-07-19 09:10:00|13710.5|13709.6|13705.8|13704.9|13711.2|13710.2|13703.2|13702.3|744
1626686100000|2021-07-19 09:15:00|13705.7|13704.8|13708|13707.1|13708.3|13707.4|13704.1|13703|716
1626686400000|2021-07-19 09:20:00|13707.9|13707|13715.5|13714.6|13716|13715.1|13706.7|13705.8|724
1626686700000|2021-07-19 09:25:00|13715.6|13714.7|13720.1|13719.2|13720.4|13719.5|13714|13713.1|742
1626687000000|2021-07-19 09:30:00|13720.3|13719.4|13722.9|13722|13723.9|13722.8|13718.1|13716.9|704
1626687300000|2021-07-19 09:35:00|13722.8|13721.9|13727.1|13726.2|13728.2|13727.3|13722.1|13721|720
1626687600000|2021-07-19 09:40:00|13727|13726.1|13735|13734.1|13737.1|13736.2|13727|13726.1|743
1626687900000|2021-07-19 09:45:00|13735.1|13734.2|13737.5|13736.6|13739.9|13739|13733.8|13732.8|623
1626688200000|2021-07-19 09:50:00|13737.8|13736.9|13735.4|13734.5|13738.3|13737.4|13733|13732.1|610
1626688500000|2021-07-19 09:55:00|13735.5|13734.6|13743.6|13742.7|13746.7|13745.2|13732.9|13732|981
1626688800000|2021-07-19 10:00:00|13743.4|13742.5|13732.5|13731.6|13744.6|13743.7|13727.5|13726|1250
1626689100000|2021-07-19 10:05:00|13732.9|13732|13728.9|13728|13735|13733.8|13722.7|13721.8|934
1626689400000|2021-07-19 10:10:00|13728.7|13727.8|13720|13719.1|13728.9|13728|13717|13716|979
1626689700000|2021-07-19 10:15:00|13719.8|13718.9|13722.7|13721.8|13724.1|13723.2|13717.4|13716.5|736
1626690000000|2021-07-19 10:20:00|13722.9|13722|13719.4|13718.5|13726.2|13725.3|13719|13717.9|735
1626690300000|2021-07-19 10:25:00|13719.3|13718.4|13721.1|13720.2|13726.3|13725.4|13719.3|13718.4|642
1626690600000|2021-07-19 10:30:00|13721.2|13720.3|13724.4|13723.5|13725.2|13724.1|13718.9|13717.7|725
1626690900000|2021-07-19 10:35:00|13723.9|13723|13714|13713.1|13725|13723.8|13711|13710.1|878
1626691200000|2021-07-19 10:40:00|13713.9|13713|13712.2|13711.3|13718|13717.1|13710.8|13709.9|609
1626691500000|2021-07-19 10:45:00|13712.3|13711.4|13707.6|13706.7|13713.7|13712.8|13706.3|13705.4|868
1626691800000|2021-07-19 10:50:00|13707.4|13706.5|13708.1|13707.2|13708.5|13707.6|13703.6|13702.7|690
1626692100000|2021-07-19 10:55:00|13708|13707.1|13707.5|13706.6|13709.7|13708.7|13703.8|13702.9|628
1626692400000|2021-07-19 11:00:00|13707.4|13706.5|13709.7|13708.8|13712.1|13711.2|13701.4|13700.5|871
1626692700000|2021-07-19 11:05:00|13709.8|13708.9|13703|13702.1|13712|13711.1|13701.5|13700.6|695
1626693000000|2021-07-19 11:10:00|13703.1|13702.2|13703.4|13702.5|13704|13703.1|13700.7|13699.8|655
1626693300000|2021-07-19 11:15:00|13703.3|13702.4|13709.9|13709|13710.1|13709.2|13703.2|13702.3|627
1626693600000|2021-07-19 11:20:00|13710|13709.1|13712|13711.1|13715.3|13714.2|13709.8|13708.7|478
1626693900000|2021-07-19 11:25:00|13711.9|13711|13710.7|13709.8|13714.6|13713.7|13710.6|13709.7|578
1626694200000|2021-07-19 11:30:00|13710.6|13709.7|13710.1|13709.2|13712.5|13711.6|13706.4|13705.3|773
1626694500000|2021-07-19 11:35:00|13710.2|13709.3|13706.1|13705.2|13713.9|13713|13704.5|13703.6|850
1626694800000|2021-07-19 11:40:00|13706|13705.1|13706.4|13705.5|13709.9|13708.8|13705|13704.1|927
1626695100000|2021-07-19 11:45:00|13706.3|13705.4|13709|13708.1|13710.5|13709.6|13702.3|13701.4|924
1626695400000|2021-07-19 11:50:00|13708.8|13707.9|13704.1|13703.2|13708.8|13707.9|13702.3|13701.4|656
1626695700000|2021-07-19 11:55:00|13704|13703.1|13715.9|13715|13716.4|13715.1|13703.9|13703|974
1626696000000|2021-07-19 12:00:00|13716|13715.1|13702.8|13701.9|13716.3|13715.3|13702.5|13701.6|967
1626696300000|2021-07-19 12:05:00|13702.5|13701.6|13702.6|13701.7|13708.8|13707.9|13702.3|13701.4|770
1626696600000|2021-07-19 12:10:00|13702.7|13701.8|13695.6|13694.7|13703.5|13702.6|13694|13692.5|905
1626696900000|2021-07-19 12:15:00|13696|13695.1|13695.9|13695|13696.7|13695.8|13688.9|13688|1059
1626697200000|2021-07-19 12:20:00|13696.1|13695.2|13703.1|13702.2|13703.2|13702.3|13692.6|13691.7|920
1626697500000|2021-07-19 12:25:00|13703|13702.1|13710.4|13708.9|13710.5|13709.3|13700.8|13699.9|938
1626697800000|2021-07-19 12:30:00|13710.1|13709.2|13706.9|13706|13710.8|13709.9|13705.6|13704.5|854
1626698100000|2021-07-19 12:35:00|13707|13706.1|13700|13699.1|13708.3|13707.4|13698.9|13698|851
1626698400000|2021-07-19 12:40:00|13700.1|13699.2|13699.2|13698.3|13702.2|13701.3|13692.5|13691.6|898
1626698700000|2021-07-19 12:45:00|13699.3|13698.4|13703.5|13702|13703.7|13702.4|13693.7|13692.8|980
1626699000000|2021-07-19 12:50:00|13703.4|13701.9|13703.6|13702.7|13709.2|13708.3|13699.5|13698.4|995
1626699300000|2021-07-19 12:55:00|13703.5|13702.6|13704.1|13703.2|13708.7|13707.8|13701.1|13700.2|874
1626699600000|2021-07-19 13:00:00|13704|13703.1|13696.6|13695.7|13704.1|13703.2|13694.8|13693.9|955
1626699900000|2021-07-19 13:05:00|13696.8|13695.9|13698.5|13697.6|13700.2|13699.3|13693|13692.1|955
1626700200000|2021-07-19 13:10:00|13698.4|13697.5|13700.1|13698.6|13703.9|13703|13694.8|13693.9|829
1626700500000|2021-07-19 13:15:00|13700.4|13699.5|13699.9|13699|13701.2|13700.1|13694.5|13693.6|845
1626700800000|2021-07-19 13:20:00|13700|13699.1|13703.7|13702.8|13704.2|13703.3|13697.7|13696.8|787
1626701100000|2021-07-19 13:25:00|13703|13702.1|13705.2|13703.7|13709.8|13708.9|13701.5|13700.6|741
1626701400000|2021-07-19 13:30:00|13705.5|13704.6|13708.6|13707.7|13711.8|13710.9|13701.9|13701|969
1626701700000|2021-07-19 13:35:00|13709.4|13708.5|13716.8|13715.9|13718.2|13717.3|13708.6|13707.6|934
1626702000000|2021-07-19 13:40:00|13716|13715.1|13725.4|13724.5|13725.5|13724.6|13712.1|13711.2|845
1626702300000|2021-07-19 13:45:00|13725|13724.1|13712.6|13711.7|13725|13724.1|13712.6|13711.7|1111
1626702600000|2021-07-19 13:50:00|13712.4|13711.5|13714.5|13713.6|13715.8|13714.9|13707.3|13706.4|1266
1626702900000|2021-07-19 13:55:00|13714.6|13713.7|13716.3|13714.8|13722.4|13721.5|13711.6|13710.7|1110
1626703200000|2021-07-19 14:00:00|13716.4|13714.9|13703.6|13702.7|13720.1|13719|13698.7|13697.5|1378
1626703500000|2021-07-19 14:05:00|13703.5|13702.6|13694.6|13693.7|13705.7|13704.8|13692.9|13692|1361
1626703800000|2021-07-19 14:10:00|13694|13693.1|13695.2|13694.3|13698.3|13697.4|13691|13689.8|1091
1626704100000|2021-07-19 14:15:00|13695.6|13694.7|13681.8|13680.9|13697.2|13696.3|13680.7|13679.8|1387
1626704400000|2021-07-19 14:20:00|13681.7|13680.8|13681.5|13680.6|13687|13685.7|13679.9|13679|1239
1626704700000|2021-07-19 14:25:00|13681.2|13680.3|13679.3|13678.4|13682.1|13680.9|13674.9|13674|1182
1626705000000|2021-07-19 14:30:00|13679.5|13678.6|13678.3|13676.8|13681.9|13681|13670.9|13670|1141
1626705300000|2021-07-19 14:35:00|13678.4|13676.9|13675.4|13674.5|13678.9|13678|13671.4|13670.3|1155
1626705600000|2021-07-19 14:40:00|13675.5|13674.6|13676.2|13675.3|13677.1|13676|13670.3|13669.4|1054
1626705900000|2021-07-19 14:45:00|13675.8|13674.9|13688|13687.1|13688|13687.1|13670.5|13669.6|1278
1626706200000|2021-07-19 14:50:00|13687.9|13687|13666.4|13665.5|13687.9|13687|13666|13665.1|1210
1626706500000|2021-07-19 14:55:00|13666.3|13665.4|13672|13671.1|13673.9|13673|13662.9|13662|1200
1626706800000|2021-07-19 15:00:00|13671.9|13671|13679.6|13678.1|13681.9|13680.8|13667.8|13666.7|1441
1626707100000|2021-07-19 15:05:00|13679.7|13678.2|13682.3|13681.4|13684.5|13683.6|13675.5|13674.3|1187
1626707400000|2021-07-19 15:10:00|13682.2|13681.3|13681.1|13680.2|13683.5|13682.6|13678.2|13677.3|977
1626707700000|2021-07-19 15:15:00|13681.2|13680.3|13681.9|13681|13684.1|13682.9|13680.2|13679.3|953
1626708000000|2021-07-19 15:20:00|13682|13681.1|13679.2|13678.3|13682.9|13682|13676.1|13675.2|958
1626708300000|2021-07-19 15:25:00|13679.4|13678.5|13678.8|13677.9|13680.7|13679.8|13675.6|13674.7|981
1626708600000|2021-07-19 15:30:00|13678.7|13677.8|13682.5|13681.6|13685.2|13684.3|13678.4|13677.5|1032
1626708900000|2021-07-19 15:35:00|13682.6|13681.7|13689.6|13688.7|13691.4|13690.5|13681.9|13681|971
1626709200000|2021-07-19 15:40:00|13689.5|13688.6|13693.4|13692.5|13694.3|13693.4|13688.4|13687.3|746
1626709500000|2021-07-19 15:45:00|13693.5|13692.6|13691.3|13690.4|13695.6|13694.4|13690.9|13690|770
1626709800000|2021-07-19 15:50:00|13691.4|13690.5|13693.4|13692.5|13696.9|13695.8|13690.4|13689.5|870
1626710100000|2021-07-19 15:55:00|13693.2|13692.3|13690.3|13689.4|13695.5|13694.3|13689.8|13688.9|651
1626710400000|2021-07-19 16:00:00|13690.1|13689.2|13684.2|13683.3|13690.3|13689.4|13684.2|13683.3|841
1626710700000|2021-07-19 16:05:00|13684.3|13683.4|13686.3|13685.4|13689.8|13688.9|13684.2|13683.3|814
1626711000000|2021-07-19 16:10:00|13686.2|13685.3|13683.7|13682.8|13686.3|13685.4|13682.2|13681.3|785
1626711300000|2021-07-19 16:15:00|13684|13683.1|13682.2|13681.3|13688.4|13687.5|13680.2|13679.3|613
1626711600000|2021-07-19 16:20:00|13681.9|13681|13684.6|13683.7|13685.9|13684.8|13681|13679.9|718
1626711900000|2021-07-19 16:25:00|13684.8|13683.3|13683.4|13682.5|13687.9|13686.6|13683.4|13682.5|586
1626712200000|2021-07-19 16:30:00|13683.5|13682.6|13682.2|13681.3|13684.6|13683.7|13679.6|13678.7|651
1626712500000|2021-07-19 16:35:00|13682.3|13681.4|13681.9|13681|13685|13683.7|13681.4|13680.5|561
1626712800000|2021-07-19 16:40:00|13681.8|13680.9|13676.7|13675.8|13683.1|13682.2|13674|13672.9|760
1626713100000|2021-07-19 16:45:00|13676.6|13675.7|13674.4|13673.5|13680.7|13679.8|13674.2|13673.1|691
1626713400000|2021-07-19 16:50:00|13674.8|13673.3|13674.5|13673.6|13674.9|13673.8|13671.4|13670.2|679
1626713700000|2021-07-19 16:55:00|13674.6|13673.7|13670.4|13669.5|13674.8|13673.9|13667.8|13666.9|812
1626714000000|2021-07-19 17:00:00|13670.2|13669.3|13669.7|13668.8|13670.5|13669.6|13665.1|13664.2|760
1626714300000|2021-07-19 17:05:00|13669.5|13668.6|13673.7|13672.8|13673.7|13672.8|13667.4|13666.3|803
1626714600000|2021-07-19 17:10:00|13673.6|13672.7|13674.8|13673.9|13676.6|13675.7|13671.2|13670.2|783
1626714900000|2021-07-19 17:15:00|13674.7|13673.8|13676.8|13675.9|13678.6|13677.6|13674.5|13673.6|515
1626715200000|2021-07-19 17:20:00|13676.7|13675.8|13679.3|13678.4|13680.6|13679.7|13674.4|13673.5|610
1626715500000|2021-07-19 17:25:00|13679.2|13678.3|13673.4|13672.5|13679.2|13678.3|13673.1|13672.2|633
1626715800000|2021-07-19 17:30:00|13673.3|13672.4|13673.5|13672.6|13673.8|13672.9|13669.2|13668.3|512
1626716100000|2021-07-19 17:35:00|13673.6|13672.7|13674.8|13673.9|13676.7|13675.8|13672.4|13671.5|621
1626716400000|2021-07-19 17:40:00|13674.9|13674|13675.4|13674.5|13677.7|13676.8|13674.9|13674|569
1626716700000|2021-07-19 17:45:00|13675.5|13674.6|13678.8|13677.9|13680.8|13679.7|13675.4|13674.5|577
1626717000000|2021-07-19 17:50:00|13678.9|13678|13672.8|13671.9|13679.7|13678.8|13671.7|13670.5|693
1626717300000|2021-07-19 17:55:00|13673.1|13672.2|13668.6|13667.7|13677.1|13675.9|13667.1|13666.2|642
1626717600000|2021-07-19 18:00:00|13668.7|13667.8|13673.6|13672.7|13676.2|13675.3|13667.4|13666.5|704
1626717900000|2021-07-19 18:05:00|13673.7|13672.8|13671|13670.1|13673.7|13672.8|13669.9|13669|623
1626718200000|2021-07-19 18:10:00|13670.9|13670|13668.6|13667.7|13671.5|13670.6|13666.8|13665.9|706
1626718500000|2021-07-19 18:15:00|13668.5|13667.6|13675.4|13674.5|13675.9|13675|13667.1|13666.2|659
1626718800000|2021-07-19 18:20:00|13675.5|13674.6|13674.2|13673.3|13676.5|13675.6|13672.8|13671.9|494
1626719100000|2021-07-19 18:25:00|13674.3|13673.4|13675.6|13674.7|13676.1|13675.2|13674|13673.1|526
1626719400000|2021-07-19 18:30:00|13675.7|13674.8|13669.2|13668.3|13675.8|13674.9|13668.4|13667.4|522
1626719700000|2021-07-19 18:35:00|13669.1|13668.2|13667.2|13665.7|13669.7|13668.8|13663.5|13662.6|594
1626720000000|2021-07-19 18:40:00|13667.3|13665.8|13664.7|13663.8|13667.3|13666.2|13662.8|13661.9|508
1626720300000|2021-07-19 18:45:00|13664.6|13663.7|13666.2|13665.3|13668.9|13668|13663.5|13662.6|581
1626720600000|2021-07-19 18:50:00|13666.1|13665.2|13664.8|13663.9|13667.7|13666.8|13663.6|13662.6|579
1626720900000|2021-07-19 18:55:00|13664.9|13664|13659.3|13658.4|13667.9|13667|13658.8|13657.9|736
1626721200000|2021-07-19 19:00:00|13659.4|13658.5|13661.6|13660.7|13661.8|13660.9|13656.4|13655|858
1626721500000|2021-07-19 19:05:00|13661.5|13660.6|13660.2|13659.3|13663|13662.1|13659.5|13658.5|635
1626721800000|2021-07-19 19:10:00|13660.3|13659.4|13662.3|13661.4|13665.2|13664|13658.3|13657.4|677
1626722100000|2021-07-19 19:15:00|13662.6|13661.1|13659.5|13658.6|13662.6|13661.5|13658.3|13657.4|633
1626722400000|2021-07-19 19:20:00|13659.8|13658.9|13655.9|13655|13659.8|13658.9|13655.8|13654.9|555
1626722700000|2021-07-19 19:25:00|13655.8|13654.9|13655.6|13654.7|13660.2|13658.8|13655.3|13654.3|715
1626723000000|2021-07-19 19:30:00|13655.7|13654.8|13660.8|13659.9|13661|13660.1|13655.5|13654.1|725
1626723300000|2021-07-19 19:35:00|13660.9|13660|13664.5|13663.6|13665.1|13664.2|13659.6|13658.7|580
1626723600000|2021-07-19 19:40:00|13664.4|13663.5|13662.5|13661.6|13666.2|13665|13662.1|13660.9|493
1626723900000|2021-07-19 19:45:00|13662.4|13661.5|13665.4|13663.9|13665.7|13664.3|13660.1|13659.1|598
1626724200000|2021-07-19 19:50:00|13665.1|13663.6|13667.2|13665.7|13667.6|13666.4|13662.3|13661.3|602
1626724500000|2021-07-19 19:55:00|13667|13666.1|13670|13668.5|13670|13668.7|13664.9|13663.7|621
1626724800000|2021-07-19 20:00:00|13670.3|13668.8|13671.1|13669.6|13671.3|13669.9|13668.4|13666.9|556
1626725100000|2021-07-19 20:05:00|13671.2|13669.7|13670.2|13668.7|13671.2|13669.7|13668.7|13667.5|279
1626725400000|2021-07-19 20:10:00|13670.3|13668.8|13671.7|13670.8|13673.5|13672.3|13669.9|13668.7|391
1626725700000|2021-07-19 20:15:00|13671.8|13670.9|13671.3|13670.4|13672.1|13671|13670.2|13668.9|211
1626726000000|2021-07-19 20:20:00|13671.2|13670.3|13672.7|13671.8|13673.2|13672.2|13670.6|13669.6|200
1626726300000|2021-07-19 20:25:00|13672.8|13671.9|13672|13671.1|13675.9|13674.6|13671.3|13670.2|311
1626726600000|2021-07-19 20:30:00|13672.6|13671.7|13674.2|13672.7|13675|13673.9|13672.5|13671.4|179
1626726900000|2021-07-19 20:35:00|13674.1|13672.6|13674.8|13673.9|13676.5|13675.4|13673.8|13672.5|241
1626727200000|2021-07-19 20:40:00|13674.7|13673.8|13675|13673.5|13676|13674.5|13674.4|13672.9|213
1626727500000|2021-07-19 20:45:00|13674.9|13673.4|13675.2|13673.7|13676.2|13674.6|13674.6|13673.1|293
1626727800000|2021-07-19 20:50:00|13675.3|13673.8|13676.9|13674.8|13677.7|13675.6|13674.7|13673.1|626
1626728100000|2021-07-19 20:55:00|13677.3|13674.4|13677.5|13671.6|13681.9|13675.8|13675.2|13671.4|789
1626728400000|2021-07-19 21:00:00|13680.4|13671.5|13681.2|13670.2|13683.2|13672.2|13680.1|13669.9|38
1626728700000|2021-07-19 21:05:00|13679.5|13668.5|13681.8|13670.8|13684.9|13673.9|13679.4|13668.4|163
1626729000000|2021-07-19 21:10:00|13681.6|13670.6|13682.1|13671.1|13683.5|13672.5|13680.3|13669.3|173
1626729300000|2021-07-19 21:15:00|13681.9|13670.9|13681.5|13670.5|13682.9|13671.9|13680.8|13670.3|121
1626729600000|2021-07-19 21:20:00|13681.2|13670.2|13683|13672|13683.1|13672.1|13678.7|13669.8|109
1626729900000|2021-07-19 21:25:00|13682.7|13671.7|13679.6|13671|13682.9|13672|13677.9|13669.4|153
1626730200000|2021-07-19 21:30:00|13681.2|13671.8|13678.8|13670.3|13682.4|13671.8|13678|13669.3|282
1626730500000|2021-07-19 21:35:00|13678.5|13670.5|13679.5|13674.3|13682.4|13674.6|13676.7|13669.5|252
1626730800000|2021-07-19 21:40:00|13679.8|13674.2|13680.4|13674.7|13684.6|13677.5|13679.2|13673.2|188
1626731100000|2021-07-19 21:45:00|13680.5|13677|13681.8|13673.9|13681.8|13677.4|13678.4|13673.5|257
1626731400000|2021-07-19 21:50:00|13681.5|13674.2|13681.1|13673|13683.1|13675|13678.7|13672.4|217
1626731700000|2021-07-19 21:55:00|13681.4|13674.1|13678.1|13672.7|13681.5|13674.1|13677.3|13671.8|223
1626732000000|2021-07-19 22:00:00|13678.8|13672.2|13676.2|13672.8|13681.1|13676.7|13675.3|13669|462
1626732300000|2021-07-19 22:05:00|13676.3|13672.2|13673.6|13672.1|13677.1|13674.2|13673.5|13671|256
1626732600000|2021-07-19 22:10:00|13673.7|13672.2|13674.8|13673.3|13675.4|13673.4|13673.7|13671|202
1626732900000|2021-07-19 22:15:00|13675.1|13672.7|13672.7|13670.5|13675.4|13673.4|13672.1|13670.2|241
1626733200000|2021-07-19 22:20:00|13672.9|13670.6|13671.9|13670.4|13673.3|13671.3|13671.4|13669.5|190
1626733500000|2021-07-19 22:25:00|13671.8|13670.3|13672.3|13670.8|13673.1|13671|13671.6|13669.7|117
1626733800000|2021-07-19 22:30:00|13672.1|13670.6|13671.6|13669.3|13673|13671.1|13671|13668.9|172
1626734100000|2021-07-19 22:35:00|13671.7|13668.9|13671.9|13670.4|13672.8|13670.8|13670.9|13668.7|220
1626734400000|2021-07-19 22:40:00|13672.5|13670.2|13671.3|13669.8|13672.5|13670.9|13670.9|13668.9|177
1626734700000|2021-07-19 22:45:00|13671.8|13669.3|13670.8|13668.6|13673.4|13671.8|13670.6|13668.3|215
1626735000000|2021-07-19 22:50:00|13670.5|13669|13670|13668.5|13671.4|13669.1|13669.9|13667.4|172
1626735300000|2021-07-19 22:55:00|13670.3|13668.1|13670.4|13668.9|13671.1|13669.1|13669.5|13667.4|157
1626735600000|2021-07-19 23:00:00|13670.3|13668.8|13671|13669.5|13672.3|13670.5|13669.5|13668|234
1626735900000|2021-07-19 23:05:00|13670.8|13669.3|13670.9|13669.4|13672.5|13670.8|13670.8|13669.1|234
1626736200000|2021-07-19 23:10:00|13671|13669.5|13670.7|13669.2|13672.2|13669.8|13670.2|13669.2|140
1626736500000|2021-07-19 23:15:00|13670.8|13669.3|13669.9|13668.4|13670.8|13669.3|13669|13667.6|235
1626736800000|2021-07-19 23:20:00|13669.8|13668.3|13670|13668.5|13671.2|13669.7|13669.7|13668.2|223
1626737100000|2021-07-19 23:25:00|13670.1|13668.6|13671.4|13669.9|13671.6|13670.1|13668.9|13667.4|167
1626737400000|2021-07-19 23:30:00|13671.5|13670|13671.5|13670|13672.1|13670.6|13670.5|13669.3|164
1626737700000|2021-07-19 23:35:00|13671.6|13670.1|13671.8|13670.3|13672|13670.5|13671.4|13669.9|217
1626738000000|2021-07-19 23:40:00|13671.7|13670.2|13671.8|13670.3|13672.1|13670.6|13670.2|13669.1|261
1626738300000|2021-07-19 23:45:00|13671.5|13670|13669.8|13668.3|13671.9|13670.4|13669.3|13668.1|300
1626738600000|2021-07-19 23:50:00|13669.4|13667.9|13670.4|13668.9|13670.5|13669|13668.2|13666.7|212
1626738900000|2021-07-19 23:55:00|13670.3|13668.8|13669.6|13668.1|13670.6|13669.1|13669.2|13667.8|255
1626739200000|2021-07-20 00:00:00|13669.7|13668.2|13671.5|13670|13671.6|13670.2|13667.3|13666|574
1626739500000|2021-07-20 00:05:00|13670.9|13669.4|13670.9|13669.4|13673.2|13671.8|13670.2|13668.9|344
1626739800000|2021-07-20 00:10:00|13670.7|13669.2|13669.8|13668.3|13670.7|13669.2|13667|13665.5|326
1626740100000|2021-07-20 00:15:00|13669.9|13668.4|13672|13670.5|13673.6|13672.5|13669.7|13668.4|351
1626740400000|2021-07-20 00:20:00|13671.9|13670.4|13673.7|13672.2|13674.2|13673.3|13671.6|13670.2|259
1626740700000|2021-07-20 00:25:00|13673.6|13672.1|13673.8|13672.3|13676|13674.7|13673.2|13671.9|317
1626741000000|2021-07-20 00:30:00|13673.7|13672.2|13671.4|13670.5|13676.1|13675|13670.5|13669.3|335
1626741300000|2021-07-20 00:35:00|13671.5|13670.6|13671.7|13670.2|13672.9|13671.7|13670.7|13669.4|318
1626741600000|2021-07-20 00:40:00|13671.4|13670.5|13672.9|13671.4|13673.2|13671.8|13670.8|13669.6|399
1626741900000|2021-07-20 00:45:00|13672.7|13671.2|13669.9|13669|13673.1|13671.6|13669.7|13668.5|319
1626742200000|2021-07-20 00:50:00|13670|13669.1|13672.1|13670.6|13672.2|13671.1|13668.7|13667.5|534
1626742500000|2021-07-20 00:55:00|13672.2|13670.7|13669.8|13668.9|13672.8|13671.3|13668.5|13667.4|420
1626742800000|2021-07-20 01:00:00|13670|13669.1|13666.9|13666|13671.2|13670.3|13666.8|13665.9|531
1626743100000|2021-07-20 01:05:00|13667|13666.1|13663.2|13661.7|13667.1|13666.1|13661.5|13660.5|474
1626743400000|2021-07-20 01:10:00|13663.3|13661.8|13667.1|13665.6|13667.2|13666.1|13661.6|13660.4|390
1626743700000|2021-07-20 01:15:00|13667.2|13665.7|13671.9|13670.4|13672.3|13671.2|13666|13664.6|411
1626744000000|2021-07-20 01:20:00|13672|13670.5|13671.4|13669.9|13672.2|13671.3|13669.4|13668.3|438
1626744300000|2021-07-20 01:25:00|13671.5|13670|13671.1|13670.2|13672.2|13670.9|13669.9|13668.9|337
1626744600000|2021-07-20 01:30:00|13671.3|13670.4|13674.3|13672.8|13675.2|13673.9|13670.8|13669.6|571
1626744900000|2021-07-20 01:35:00|13674.2|13672.7|13673.3|13671.8|13674.2|13672.7|13670.8|13669.7|426
1626745200000|2021-07-20 01:40:00|13673.2|13671.7|13677|13675.5|13677.5|13676.4|13673.1|13671.7|429
1626745500000|2021-07-20 01:45:00|13676.9|13675.4|13676.2|13675.3|13678.3|13677.1|13675.8|13674.9|381
1626745800000|2021-07-20 01:50:00|13676.1|13675.2|13677|13676.1|13677.9|13677|13675.5|13674.4|409
1626746100000|2021-07-20 01:55:00|13677.1|13676.2|13679.8|13678.9|13679.9|13679|13676.5|13675.4|540
1626746400000|2021-07-20 02:00:00|13679.7|13678.8|13681.8|13680.9|13682.7|13681.8|13679.3|13678.3|331
1626746700000|2021-07-20 02:05:00|13681.9|13681|13681|13680.1|13682.1|13681.2|13678.7|13677.4|516
1626747000000|2021-07-20 02:10:00|13680.9|13680|13682.3|13681.4|13683.6|13682.7|13680|13679.1|465
1626747300000|2021-07-20 02:15:00|13682.2|13681.3|13681.9|13681|13682.6|13681.7|13679.9|13679|487
1626747600000|2021-07-20 02:20:00|13681.8|13680.9|13681.3|13679.8|13683.2|13682.2|13680.5|13679.2|410
1626747900000|2021-07-20 02:25:00|13681.2|13679.7|13687.3|13685.8|13688.6|13687.1|13680.9|13679.7|456
1626748200000|2021-07-20 02:30:00|13687.4|13685.9|13686|13685.1|13690.4|13688.9|13685.4|13684.2|636
1626748500000|2021-07-20 02:35:00|13686.1|13685.2|13685.1|13684.2|13687.2|13686.3|13684.7|13683.4|351
1626748800000|2021-07-20 02:40:00|13685|13684.1|13683.9|13683|13686.3|13685.1|13683.4|13682.2|357
1626749100000|2021-07-20 02:45:00|13684.4|13683.5|13683.1|13682.2|13684.9|13683.7|13682.3|13681.4|410
1626749400000|2021-07-20 02:50:00|13683.2|13682.3|13679.9|13679|13684.4|13683.2|13679.7|13678.4|392
1626749700000|2021-07-20 02:55:00|13679.8|13678.9|13679.5|13678|13681.4|13680.2|13678.2|13677.1|554
1626750000000|2021-07-20 03:00:00|13679.3|13678.4|13680|13679.1|13680.6|13679.4|13678.4|13677.1|496
1626750300000|2021-07-20 03:05:00|13679.9|13679|13676.9|13676|13680.5|13679.4|13676.5|13675.6|424
1626750600000|2021-07-20 03:10:00|13676.8|13675.9|13676.2|13675.3|13678.3|13677.1|13676.1|13674.9|387
1626750900000|2021-07-20 03:15:00|13676.6|13675.7|13675.7|13674.8|13677|13675.9|13675.3|13674.4|265
1626751200000|2021-07-20 03:20:00|13675.8|13674.9|13677.1|13676.2|13678.4|13677.4|13675.4|13674.4|357
1626751500000|2021-07-20 03:25:00|13677|13676.1|13672.7|13671.8|13677.6|13676.7|13671.7|13670.7|497
1626751800000|2021-07-20 03:30:00|13672.9|13672|13670.4|13669.5|13674.4|13673.2|13669.9|13669|639
1626752100000|2021-07-20 03:35:00|13670.7|13669.2|13673.1|13671.6|13673.4|13672.1|13670.5|13669.2|454
1626752400000|2021-07-20 03:40:00|13673|13671.5|13675|13673.5|13675.8|13674.7|13672.1|13671.2|439
1626752700000|2021-07-20 03:45:00|13675.1|13673.6|13676.3|13675.4|13676.9|13675.7|13673.4|13672.2|515
1626753000000|2021-07-20 03:50:00|13676.6|13675.7|13673.4|13672.5|13676.9|13675.7|13673.4|13672.2|309
1626753300000|2021-07-20 03:55:00|13673.5|13672.6|13671.6|13670.7|13673.6|13672.6|13669.8|13668.5|395
1626753600000|2021-07-20 04:00:00|13671.7|13670.8|13669.4|13667.9|13672.4|13671.4|13669.2|13667.9|390
1626753900000|2021-07-20 04:05:00|13669.3|13667.8|13668|13667.1|13670|13668.8|13666.9|13665.5|344
1626754200000|2021-07-20 04:10:00|13668.1|13667.2|13666.8|13665.9|13669.6|13668.6|13665.8|13664.6|319
1626754500000|2021-07-20 04:15:00|13666.7|13665.8|13661.9|13661|13667.3|13666.1|13661.9|13660.9|509
1626754800000|2021-07-20 04:20:00|13662.1|13661.2|13665.3|13663.8|13666.5|13665|13662.1|13660.9|393
1626755100000|2021-07-20 04:25:00|13665.4|13663.9|13666.2|13665.3|13666.4|13665.5|13663.9|13663|294
1626755400000|2021-07-20 04:30:00|13666.5|13665.6|13668|13666.5|13668.3|13666.8|13666.1|13664.7|338
1626755700000|2021-07-20 04:35:00|13668.1|13666.6|13669.3|13667.8|13669.5|13668.1|13667.7|13666.4|448
1626756000000|2021-07-20 04:40:00|13669.2|13667.7|13670.4|13668.9|13670.5|13669.1|13668.1|13666.6|269
1626756300000|2021-07-20 04:45:00|13670.3|13668.8|13671.9|13670.4|13672.5|13671|13669.7|13668.4|250
1626756600000|2021-07-20 04:50:00|13671.4|13670.5|13671.8|13670.3|13674|13672.5|13671|13669.6|363
1626756900000|2021-07-20 04:55:00|13671.7|13670.2|13671.5|13670|13672.7|13671.4|13669.1|13667.6|428
1626757200000|2021-07-20 05:00:00|13671.7|13670.2|13669.6|13668.7|13672.4|13671.5|13669.3|13668.2|450
1626757500000|2021-07-20 05:05:00|13669.5|13668.6|13670.5|13669|13671.2|13670|13668.7|13667.8|379
1626757800000|2021-07-20 05:10:00|13670.6|13669.1|13670.9|13669.4|13673.3|13671.9|13669.3|13668.4|410
1626758100000|2021-07-20 05:15:00|13671|13669.5|13667.4|13665.9|13671|13669.6|13666.3|13664.9|654
1626758400000|2021-07-20 05:20:00|13667.2|13665.7|13667.6|13666.7|13668.5|13667.3|13665.7|13664.6|504
1626758700000|2021-07-20 05:25:00|13667.5|13666.6|13664.7|13663.8|13667.9|13666.7|13663.3|13662.4|375
1626759000000|2021-07-20 05:30:00|13664.6|13663.7|13665.3|13664.4|13665.5|13664.6|13662.9|13662|490
1626759300000|2021-07-20 05:35:00|13665.2|13664.3|13662.6|13661.7|13665.6|13664.6|13662.5|13661.4|568
1626759600000|2021-07-20 05:40:00|13662.7|13661.8|13661.9|13661|13663.6|13662.6|13661|13659.8|437
1626759900000|2021-07-20 05:45:00|13661.7|13660.8|13660.1|13659.2|13662|13661.1|13659.1|13658.1|458
1626760200000|2021-07-20 05:50:00|13660|13659.1|13660.5|13659.6|13661.7|13660.4|13659.6|13658.4|265
1626760500000|2021-07-20 05:55:00|13660.4|13659.5|13664|13662.5|13664.2|13663.2|13660.4|13659.4|407
1626760800000|2021-07-20 06:00:00|13663.9|13662.4|13665.5|13664.6|13666|13665|13661.3|13660.4|635
1626761100000|2021-07-20 06:05:00|13665.4|13664.5|13662.3|13661.4|13666|13664.9|13658.8|13657.6|492
1626761400000|2021-07-20 06:10:00|13662.2|13661.3|13657.7|13656.8|13663.2|13662.3|13657.1|13656|592
1626761700000|2021-07-20 06:15:00|13657.6|13656.7|13659.9|13659|13660.1|13659.2|13656.8|13655.7|523
1626762000000|2021-07-20 06:20:00|13660|13659.1|13660.1|13659.2|13664.2|13663.3|13659.8|13658.7|454
1626762300000|2021-07-20 06:25:00|13660.5|13659|13662.2|13661.3|13663.9|13663|13659.1|13658.2|524
1626762600000|2021-07-20 06:30:00|13662.4|13661.5|13658.1|13657.2|13662.7|13661.7|13656.2|13654.8|603
1626762900000|2021-07-20 06:35:00|13658|13657.1|13649.6|13648.1|13658.2|13657.3|13649.2|13647.8|695
1626763200000|2021-07-20 06:40:00|13649.7|13648.2|13645.6|13644.7|13651.7|13650.5|13643.4|13642.2|906
1626763500000|2021-07-20 06:45:00|13646|13644.5|13643.2|13641.7|13646.9|13645.8|13641.5|13640.3|856
1626763800000|2021-07-20 06:50:00|13642.8|13641.3|13632.1|13631.2|13643.4|13642.1|13631.9|13631|760
1626764100000|2021-07-20 06:55:00|13632|13631.1|13633.3|13631.8|13635.4|13633.9|13630.7|13629.4|884
1626764400000|2021-07-20 07:00:00|13633.2|13631.7|13634.6|13633.7|13638.1|13637|13627.4|13626.5|1356
1626764700000|2021-07-20 07:05:00|13634.7|13633.8|13640.7|13639.8|13644.1|13643.2|13631.5|13630.3|1116
1626765000000|2021-07-20 07:10:00|13640.6|13639.7|13647.7|13646.8|13653.1|13652.1|13638.7|13637.8|1099
1626765300000|2021-07-20 07:15:00|13647.8|13646.9|13645.3|13644.4|13650.7|13649.8|13645.1|13644|749
1626765600000|2021-07-20 07:20:00|13645.5|13644.6|13644.8|13643.9|13649.6|13648.4|13642.3|13641.2|878
1626765900000|2021-07-20 07:25:00|13644.9|13644|13645.1|13643.6|13646.1|13644.8|13637.7|13636.5|901
1626766200000|2021-07-20 07:30:00|13645|13643.5|13653|13652.1|13654.6|13653.3|13640.5|13639.4|866
1626766500000|2021-07-20 07:35:00|13653.1|13652.2|13645.2|13643.7|13654.7|13653.8|13644.9|13643.7|772
1626766800000|2021-07-20 07:40:00|13644.7|13643.8|13647.8|13646.9|13648|13647.1|13639.1|13637.8|847
1626767100000|2021-07-20 07:45:00|13647.7|13646.8|13654.6|13653.1|13656.4|13655.4|13642.7|13641.8|883
1626767400000|2021-07-20 07:50:00|13654.5|13653|13645.7|13644.8|13654.5|13653.1|13642.2|13641|881
1626767700000|2021-07-20 07:55:00|13646.3|13644.9|13637.7|13636.8|13648|13646.7|13637.7|13636.8|795
1626768000000|2021-07-20 08:00:00|13637.6|13636.7|13647.2|13646.3|13648.6|13647.7|13634.2|13633.3|911
1626768300000|2021-07-20 08:05:00|13647.5|13646|13644.1|13643.2|13648.6|13647.5|13642.7|13641.5|1040
1626768600000|2021-07-20 08:10:00|13644.7|13643.6|13656|13655.1|13656.9|13655.5|13640.7|13639.6|984
1626768900000|2021-07-20 08:15:00|13656.1|13655.2|13659|13658.1|13661|13660.1|13653.7|13652.8|858
1626769200000|2021-07-20 08:20:00|13658.9|13658|13663.4|13662.5|13665.6|13664.5|13656|13655.1|864
1626769500000|2021-07-20 08:25:00|13663.3|13662.4|13668.1|13667.2|13670|13669.1|13661.1|13659.6|892
1626769800000|2021-07-20 08:30:00|13668.2|13667.3|13665.5|13664|13668.4|13667.4|13663.1|13661.8|851
1626770100000|2021-07-20 08:35:00|13665.4|13663.9|13662.8|13661.9|13665.4|13664|13658.7|13657.8|692
1626770400000|2021-07-20 08:40:00|13662.9|13662|13660.9|13660|13669.4|13668.5|13660.4|13659.5|750
1626770700000|2021-07-20 08:45:00|13660.8|13659.9|13655.9|13655|13662.1|13661.2|13654.9|13654|881
1626771000000|2021-07-20 08:50:00|13656|13655.1|13659.8|13658.3|13660.3|13659.4|13655.8|13654.6|834
1626771300000|2021-07-20 08:55:00|13659.7|13658.2|13665.7|13664.8|13666.2|13664.9|13656.9|13656|766
1626771600000|2021-07-20 09:00:00|13665|13664.2|13657.3|13656.4|13665.8|13664.9|13656.9|13655.7|890
1626771900000|2021-07-20 09:05:00|13657.2|13656.3|13669.2|13668.3|13669.5|13668.3|13656.9|13655.8|835
1626772200000|2021-07-20 09:10:00|13669.7|13668.8|13674.8|13673.9|13676.1|13674.9|13667|13665.7|727
1626772500000|2021-07-20 09:15:00|13674.7|13673.8|13673.1|13671.6|13677.5|13676.5|13672|13671.1|653
1626772800000|2021-07-20 09:20:00|13672|13671.1|13663.6|13662.1|13674|13672.9|13657.6|13655.2|783
1626773100000|2021-07-20 09:25:00|13663.5|13662.6|13665.2|13663.7|13667.2|13666.1|13662.6|13661.7|792
1626773400000|2021-07-20 09:30:00|13665.3|13663.8|13668|13667.1|13670.4|13669.1|13664.9|13663.8|763
1626773700000|2021-07-20 09:35:00|13667.9|13667|13658.4|13656.9|13669.3|13668.1|13655.2|13653.7|790
1626774000000|2021-07-20 09:40:00|13658.5|13657|13659.7|13658.2|13662.6|13661.4|13658.4|13657|783
1626774300000|2021-07-20 09:45:00|13659.6|13658.1|13660.2|13659.3|13662.2|13661.1|13654.3|13653.1|940
1626774600000|2021-07-20 09:50:00|13660.5|13659|13653|13652.1|13660.9|13659.7|13650|13649.1|826
1626774900000|2021-07-20 09:55:00|13653.1|13652.2|13650.1|13648.6|13656.3|13655|13646.8|13645.9|915
1626775200000|2021-07-20 10:00:00|13650.2|13648.7|13641.7|13640.8|13650.3|13648.9|13640.8|13639.9|996
1626775500000|2021-07-20 10:05:00|13641.8|13640.9|13641.9|13641|13645.4|13644.5|13640.6|13639.5|745
1626775800000|2021-07-20 10:10:00|13642|13641.1|13649|13648.1|13653.2|13652.3|13640.7|13639.8|834
1626776100000|2021-07-20 10:15:00|13649.3|13648.4|13650.1|13649.2|13652.9|13651.9|13644.8|13643.9|737
1626776400000|2021-07-20 10:20:00|13650|13649.1|13650.4|13648.9|13656.3|13655.2|13649.6|13648.5|909
1626776700000|2021-07-20 10:25:00|13650.3|13648.8|13647.1|13646.2|13651.3|13650.1|13642.9|13642|810
1626777000000|2021-07-20 10:30:00|13647.3|13646.4|13644.4|13642.9|13648.5|13647.1|13641.6|13640.3|679
1626777300000|2021-07-20 10:35:00|13644.5|13643|13639.1|13637.6|13644.7|13643.4|13637.2|13635.9|709
1626777600000|2021-07-20 10:40:00|13639.2|13637.7|13637.6|13636.1|13639.2|13638.1|13633|13632.1|645
1626777900000|2021-07-20 10:45:00|13637.7|13636.2|13629.6|13628.7|13641|13639.8|13628.7|13627.7|731
1626778200000|2021-07-20 10:50:00|13629.9|13628.4|13629.3|13628.4|13631.5|13630.3|13628.3|13627.1|721
1626778500000|2021-07-20 10:55:00|13629.4|13628.5|13619.4|13618.5|13631.8|13630.5|13617.8|13616.9|962
1626778800000|2021-07-20 11:00:00|13619.5|13618.6|13619.8|13618.9|13620.7|13619.5|13614.2|13612.7|888
1626779100000|2021-07-20 11:05:00|13619.9|13619|13619.8|13618.9|13624.2|13623|13615.5|13614.6|794
1626779400000|2021-07-20 11:10:00|13619.7|13618.8|13613.6|13612.7|13620.1|13618.9|13609.9|13608.7|854
1626779700000|2021-07-20 11:15:00|13613.7|13612.8|13612.3|13610.8|13615.5|13614.3|13610.6|13609.5|745
1626780000000|2021-07-20 11:20:00|13612.2|13610.7|13608.9|13607.4|13614.9|13613.7|13607.2|13606.3|714
1626780300000|2021-07-20 11:25:00|13609|13607.5|13619.5|13618|13619.8|13618.3|13607|13605.8|794
1626780600000|2021-07-20 11:30:00|13619.4|13617.9|13623.1|13621.6|13626.4|13624.9|13618.9|13617.7|999
1626780900000|2021-07-20 11:35:00|13622.8|13621.9|13627.2|13626.3|13628.9|13627.8|13622|13620.8|704
1626781200000|2021-07-20 11:40:00|13627.3|13626.4|13629.7|13628.8|13632.5|13631.6|13624.3|13623.4|766
1626781500000|2021-07-20 11:45:00|13629.9|13629|13627.2|13626.3|13631.7|13630.8|13626.7|13625.5|627
1626781800000|2021-07-20 11:50:00|13627.3|13626.4|13630.1|13628.6|13633.7|13632.8|13625.8|13624.9|639
1626782100000|2021-07-20 11:55:00|13629.9|13629|13624.2|13623.3|13631.7|13630.8|13623.6|13622.4|773
1626782400000|2021-07-20 12:00:00|13624.1|13623.2|13622|13621.1|13625.8|13624.9|13618.9|13618|821
1626782700000|2021-07-20 12:05:00|13622.1|13621.2|13608.7|13607.8|13622.2|13621.3|13606.1|13605.1|903
1626783000000|2021-07-20 12:10:00|13608.6|13607.7|13606.7|13605.8|13610.4|13609.5|13605.4|13604.5|768
1626783300000|2021-07-20 12:15:00|13606.8|13605.9|13601.4|13600.5|13607.7|13606.6|13601.4|13600.5|830
1626783600000|2021-07-20 12:20:00|13601.1|13600.2|13601|13600.1|13601.6|13600.3|13592.8|13591.3|910
1626783900000|2021-07-20 12:25:00|13600.9|13600|13603.3|13601.8|13604.4|13602.9|13594.8|13593.9|895
1626784200000|2021-07-20 12:30:00|13603.5|13602|13600.6|13599.7|13604.3|13603.1|13597.6|13596.2|1094
1626784500000|2021-07-20 12:35:00|13600.5|13599.6|13597.3|13596.4|13601.8|13600.6|13594.1|13592.8|958
1626784800000|2021-07-20 12:40:00|13597.6|13596.7|13599.3|13598.4|13599.7|13598.8|13592.7|13591.6|834
1626785100000|2021-07-20 12:45:00|13599.4|13598.5|13595.7|13594.8|13601.1|13600.2|13592.8|13591.9|639
1626785400000|2021-07-20 12:50:00|13595.6|13594.7|13591.3|13590.4|13596.8|13595.9|13587.7|13586.8|773
1626785700000|2021-07-20 12:55:00|13591.4|13590.5|13594.1|13593.2|13596.9|13596|13589|13588.1|828
1626786000000|2021-07-20 13:00:00|13594|13593.1|13583.6|13582.7|13594.4|13593.5|13581.6|13580.7|1042
1626786300000|2021-07-20 13:05:00|13583.3|13582.4|13583.7|13582.8|13587.2|13586.2|13581.8|13580.8|781
1626786600000|2021-07-20 13:10:00|13583.6|13582.7|13575.8|13574.9|13584.8|13583.9|13574.3|13573.4|1083
1626786900000|2021-07-20 13:15:00|13575.9|13575|13575.3|13574.4|13578.7|13577.8|13573.6|13572.3|1097
1626787200000|2021-07-20 13:20:00|13575.4|13574.5|13581.1|13580.2|13583.2|13582.1|13572.6|13571.7|880
1626787500000|2021-07-20 13:25:00|13581.8|13580.3|13580.7|13579.8|13584.8|13583.8|13579.3|13578.4|671
1626787800000|2021-07-20 13:30:00|13580.9|13579.4|13579.9|13579|13583.6|13582.5|13572.6|13571.6|823
1626788100000|2021-07-20 13:35:00|13579.8|13578.9|13585.9|13585|13588.4|13587.2|13579.5|13578.5|831
1626788400000|2021-07-20 13:40:00|13586|13585.1|13592.7|13591.8|13595.4|13594.3|13581|13579.9|812
1626788700000|2021-07-20 13:45:00|13593|13591.5|13610.8|13609.9|13610.9|13610|13591.2|13590.1|871
1626789000000|2021-07-20 13:50:00|13610.7|13609.8|13609.8|13608.9|13613.8|13612.9|13605|13604.1|803
1626789300000|2021-07-20 13:55:00|13609.9|13609|13614.2|13613.3|13618.1|13617.1|13609.5|13608.6|786
1626789600000|2021-07-20 14:00:00|13614.5|13613.6|13617.6|13616.7|13618.2|13617.3|13609.8|13608.9|753
1626789900000|2021-07-20 14:05:00|13617.5|13616.6|13613.4|13612.5|13618.1|13617.1|13608.6|13607.7|708
1626790200000|2021-07-20 14:10:00|13612.8|13611.9|13601.3|13600.4|13613.3|13612.4|13600.6|13599.7|699
1626790500000|2021-07-20 14:15:00|13601.2|13600.3|13618|13617.1|13618.2|13617.3|13601.2|13600.2|619
1626790800000|2021-07-20 14:20:00|13618.1|13617.2|13615.7|13614.8|13625.3|13624.4|13613.4|13612.5|688
1626791100000|2021-07-20 14:25:00|13615.5|13614.6|13613.2|13612.3|13624.6|13623.7|13613|13612.1|945
1626791400000|2021-07-20 14:30:00|13612.8|13611.9|13610.4|13609.5|13615|13614.1|13606.4|13605.5|933
1626791700000|2021-07-20 14:35:00|13610.2|13609.3|13611.8|13610.9|13616.1|13615.2|13608.3|13607.2|758
1626792000000|2021-07-20 14:40:00|13611.5|13610.6|13610.1|13609.2|13615.3|13614.4|13604|13603.1|1133
1626792300000|2021-07-20 14:45:00|13610.2|13609.3|13609.4|13608.5|13610.4|13609.3|13603.8|13602.9|955
1626792600000|2021-07-20 14:50:00|13609.3|13608.4|13609.2|13608.3|13611.4|13610.5|13603.3|13602.4|1136
1626792900000|2021-07-20 14:55:00|13609|13608.1|13610.7|13609.8|13618|13616.5|13604.4|13603.4|1354
1626793200000|2021-07-20 15:00:00|13610.9|13610|13605.2|13604.3|13613.8|13612.9|13604.9|13604|1234
1626793500000|2021-07-20 15:05:00|13605.3|13604.4|13600.1|13599.2|13605.3|13604.4|13595.9|13595|875
1626793800000|2021-07-20 15:10:00|13599.8|13598.9|13602.6|13601.7|13603|13602|13598.2|13597.3|886
1626794100000|2021-07-20 15:15:00|13602.4|13601.5|13610.7|13609.8|13611.4|13610.5|13602.4|13601.5|817
1626794400000|2021-07-20 15:20:00|13610.8|13609.9|13613.7|13612.8|13614.2|13613.3|13609.1|13608.2|677
1626794700000|2021-07-20 15:25:00|13613.8|13612.9|13606.5|13605|13617.6|13616.7|13606.1|13604.6|771
1626795000000|2021-07-20 15:30:00|13606.2|13604.7|13608.1|13607.2|13609.4|13608.5|13604|13603.1|898
1626795300000|2021-07-20 15:35:00|13607.9|13607|13600.3|13598.8|13608.3|13607.4|13596.9|13595.9|1033
1626795600000|2021-07-20 15:40:00|13600.2|13598.7|13603.9|13603|13608.1|13607.1|13600|13598.7|824
1626795900000|2021-07-20 15:45:00|13604|13603.1|13602.3|13601.4|13604.8|13603.9|13599.9|13598.8|758
1626796200000|2021-07-20 15:50:00|13602.4|13601.5|13609.8|13608.9|13611.3|13610.4|13602.3|13601.4|674
1626796500000|2021-07-20 15:55:00|13610|13609.1|13614.1|13613.2|13615.5|13614.4|13609.2|13608.1|808
1626796800000|2021-07-20 16:00:00|13614.2|13613.3|13616.4|13615.5|13619.2|13618.1|13612.8|13611.9|859
1626797100000|2021-07-20 16:05:00|13616.3|13615.4|13619|13618.1|13619.4|13618.3|13613.2|13612|776
1626797400000|2021-07-20 16:10:00|13619.1|13618.2|13619.7|13618.8|13621.8|13620.9|13617.9|13617|701
1626797700000|2021-07-20 16:15:00|13619.6|13618.7|13620.5|13619.6|13621.1|13620|13617.9|13617|610
1626798000000|2021-07-20 16:20:00|13620.6|13619.7|13614.6|13613.7|13621.2|13620.3|13614|13612.9|596
1626798300000|2021-07-20 16:25:00|13614.7|13613.8|13618.2|13616.7|13619|13617.8|13614.3|13613.4|666
1626798600000|2021-07-20 16:30:00|13617.9|13617|13622|13621.1|13622.7|13621.5|13617.5|13616.3|550
1626798900000|2021-07-20 16:35:00|13622.1|13621.2|13625|13624.1|13625.5|13624.6|13620.7|13619.4|612
1626799200000|2021-07-20 16:40:00|13624.9|13624|13625.7|13624.8|13628.3|13627.4|13624.1|13623.1|601
1626799500000|2021-07-20 16:45:00|13626.2|13625.3|13626.2|13625.3|13628.6|13627.7|13624.4|13623.5|562
1626799800000|2021-07-20 16:50:00|13626.4|13625.5|13631|13630.1|13632|13631.1|13626.1|13625.2|613
1626800100000|2021-07-20 16:55:00|13631.1|13630.2|13630.1|13629.2|13631.1|13630.2|13628.1|13627.2|508
1626800400000|2021-07-20 17:00:00|13630|13629.1|13627.1|13626.2|13630.4|13629.5|13627.1|13626.2|423
1626800700000|2021-07-20 17:05:00|13627.2|13626.3|13622.9|13622|13628.6|13627.5|13621.8|13620.9|614
1626801000000|2021-07-20 17:10:00|13622.8|13621.9|13629.8|13628.9|13630.4|13629.5|13622.2|13621.3|588
1626801300000|2021-07-20 17:15:00|13629.4|13628.5|13628.1|13627.2|13630.3|13629.4|13626|13624.8|455
1626801600000|2021-07-20 17:20:00|13628|13627.1|13623.1|13622.2|13629.1|13628.2|13621.1|13620.2|499
1626801900000|2021-07-20 17:25:00|13623.4|13622.5|13623.7|13622.8|13624.1|13623.2|13622.2|13621.3|382
1626802200000|2021-07-20 17:30:00|13623.8|13622.9|13624.1|13623.2|13626.5|13625.3|13622.8|13621.7|556
1626802500000|2021-07-20 17:35:00|13624|13623.1|13622|13621.1|13625|13624|13620.7|13619.8|504
1626802800000|2021-07-20 17:40:00|13621.9|13621|13618.4|13617.5|13624.9|13624|13618.1|13616.9|444
1626803100000|2021-07-20 17:45:00|13618.7|13617.2|13617.1|13616.2|13621|13620.1|13616.4|13615.5|648
1626803400000|2021-07-20 17:50:00|13617|13616.1|13615|13614.1|13617.8|13616.9|13614.9|13614|507
1626803700000|2021-07-20 17:55:00|13615.1|13614.2|13617|13616.1|13617.3|13616.4|13613.8|13612.9|358
1626804000000|2021-07-20 18:00:00|13616.5|13615.6|13621.3|13620.4|13621.6|13620.7|13616.5|13615.6|498
1626804300000|2021-07-20 18:05:00|13621.2|13620.3|13620.4|13619.5|13622.4|13621.5|13620|13619.1|327
1626804600000|2021-07-20 18:10:00|13620.3|13619.4|13619|13618.1|13622.3|13621.4|13618.9|13618|453
1626804900000|2021-07-20 18:15:00|13619.1|13618.2|13620.3|13619.4|13620.5|13619.6|13618.2|13617.3|407
1626805200000|2021-07-20 18:20:00|13620.4|13619.5|13621.5|13620.6|13622.1|13621.2|13619|13618.1|523
1626805500000|2021-07-20 18:25:00|13621.4|13620.5|13623|13622.1|13624.4|13623.5|13621.1|13620.2|445
1626805800000|2021-07-20 18:30:00|13622.7|13621.8|13623.4|13622.5|13624.4|13623.5|13622.2|13621.3|317
1626806100000|2021-07-20 18:35:00|13623.3|13622.4|13625.2|13624.3|13626|13625.1|13622.4|13621.5|367
1626806400000|2021-07-20 18:40:00|13625.1|13624.2|13625.2|13624.3|13626.6|13625.7|13623.7|13622.8|447
1626806700000|2021-07-20 18:45:00|13625.1|13624.2|13626.1|13625.2|13627.1|13626.2|13624.1|13623.2|363
1626807000000|2021-07-20 18:50:00|13626|13625.1|13627|13626.1|13629.5|13628.6|13626|13625.1|306
1626807300000|2021-07-20 18:55:00|13626.9|13626|13625.8|13624.9|13626.9|13626|13624.3|13623.4|542
1626807600000|2021-07-20 19:00:00|13625.9|13625|13628.4|13627.5|13629.1|13628.2|13625.9|13625|437
1626807900000|2021-07-20 19:05:00|13628.5|13627.6|13628.7|13627.2|13630.2|13629.3|13627.7|13626.8|419
1626808200000|2021-07-20 19:10:00|13628.8|13627.3|13629.1|13628.2|13629.7|13628.5|13628.1|13627.1|308
1626808500000|2021-07-20 19:15:00|13629|13628.1|13628.2|13627.3|13629.5|13628.3|13627.3|13626.4|358
1626808800000|2021-07-20 19:20:00|13628.3|13627.4|13628.4|13627.5|13629.5|13628.5|13627.8|13626.8|312
1626809100000|2021-07-20 19:25:00|13628.3|13627.4|13629.3|13628.4|13630.7|13629.6|13628.1|13627.2|334
1626809400000|2021-07-20 19:30:00|13629.2|13628.3|13627.3|13626.4|13629.5|13628.4|13627.1|13626.2|267
1626809700000|2021-07-20 19:35:00|13627.4|13626.5|13628.5|13627|13629.6|13628.4|13627.3|13626.1|278
1626810000000|2021-07-20 19:40:00|13628.6|13627.1|13627.1|13626.2|13628.6|13627.4|13625.9|13625|378
1626810300000|2021-07-20 19:45:00|13627|13626.1|13629.9|13628.4|13629.9|13628.6|13626.7|13625.6|415
1626810600000|2021-07-20 19:50:00|13630.1|13628.6|13628.6|13627.7|13630.5|13629.6|13626|13625.1|662
1626810900000|2021-07-20 19:55:00|13628.7|13627.8|13630.4|13629.5|13631.2|13630.3|13627.6|13626.3|731
1626811200000|2021-07-20 20:00:00|13630.3|13629.4|13631.8|13630.9|13633.7|13632.6|13630|13629.1|500
1626811500000|2021-07-20 20:05:00|13631.9|13631|13631.6|13630.7|13632.6|13631.3|13631|13630.1|335
1626811800000|2021-07-20 20:10:00|13631.9|13630.4|13630.4|13628.9|13632.5|13631.3|13629.9|13628.8|293
1626812100000|2021-07-20 20:15:00|13630.1|13629.2|13628.9|13628|13630.4|13629.3|13628.9|13628|220
1626812400000|2021-07-20 20:20:00|13629|13628.1|13630.2|13629.3|13630.7|13629.6|13628.9|13628|173
1626812700000|2021-07-20 20:25:00|13630.3|13629.4|13630.2|13629.3|13631.8|13630.6|13630|13628.7|237
1626813000000|2021-07-20 20:30:00|13630.3|13629.4|13627.7|13626.8|13632|13630.7|13627.4|13626.5|309
1626813300000|2021-07-20 20:35:00|13627.9|13627|13630.2|13629.3|13630.7|13629.5|13625.9|13624.9|359
1626813600000|2021-07-20 20:40:00|13630.3|13629.4|13626.2|13625.3|13630.7|13629.4|13626.1|13625.2|382
1626813900000|2021-07-20 20:45:00|13626.5|13625|13628.1|13626.6|13628.8|13627.3|13626|13624.5|404
1626814200000|2021-07-20 20:50:00|13627.9|13626.4|13628.6|13627.1|13628.9|13627.4|13627.4|13625.9|438
1626814500000|2021-07-20 20:55:00|13628.5|13627|13633.1|13623.2|13633.1|13628.5|13625.5|13620.7|904
1626814800000|2021-07-20 21:00:00|13632.2|13625.7|13628.1|13617.1|13633.3|13625.7|13627.6|13616.6|34
1626815100000|2021-07-20 21:05:00|13631.6|13620.6|13629.7|13618.7|13632.4|13621.4|13626.6|13615.6|113
1626815400000|2021-07-20 21:10:00|13629.5|13618.5|13626.3|13615.3|13631.9|13620.9|13626.2|13615.2|281
1626815700000|2021-07-20 21:15:00|13626.7|13615.7|13633.8|13622.8|13635.8|13624.8|13626.7|13615.7|276
1626816000000|2021-07-20 21:20:00|13633.7|13623.3|13629|13621.3|13634|13623.3|13628.2|13618.3|235
1626816300000|2021-07-20 21:25:00|13628.9|13621.5|13631|13624.9|13631.8|13626.2|13628.5|13619.6|296
1626816600000|2021-07-20 21:30:00|13630.7|13624.5|13632.4|13623.7|13633|13624.8|13627|13618.7|390
1626816900000|2021-07-20 21:35:00|13632.2|13623.9|13627.7|13619.7|13632.2|13624.4|13626.5|13618.9|265
1626817200000|2021-07-20 21:40:00|13627.5|13619.8|13628.6|13620.6|13631|13621.4|13625.4|13619.3|177
1626817500000|2021-07-20 21:45:00|13628|13620.5|13627.9|13622.2|13631.2|13623.6|13626.6|13619.5|531
1626817800000|2021-07-20 21:50:00|13627.8|13622.1|13632.7|13621.7|13633.7|13622.9|13627.1|13617.5|1550
1626818100000|2021-07-20 21:55:00|13632.9|13621.9|13630.2|13625.4|13635|13625.9|13627.7|13618.4|886
1626818400000|2021-07-20 22:00:00|13631.8|13624.6|13627.8|13623.8|13634|13626|13626.5|13622.8|855
1626818700000|2021-07-20 22:05:00|13627|13623.7|13628.9|13625.9|13629.4|13626.8|13626.3|13623.7|590
1626819000000|2021-07-20 22:10:00|13628.8|13626|13628.8|13626.3|13630|13626.9|13628.2|13625.4|336
1626819300000|2021-07-20 22:15:00|13629.3|13626.4|13629|13627.5|13630.1|13627.6|13628.4|13626|314
1626819600000|2021-07-20 22:20:00|13629.4|13627.1|13629.2|13627.7|13629.9|13627.9|13628.7|13626.6|269
1626819900000|2021-07-20 22:25:00|13629.5|13627.3|13629.5|13628|13630.3|13628.1|13628.9|13626.7|350
1626820200000|2021-07-20 22:30:00|13629.4|13627.9|13628.9|13626.4|13630.5|13628.6|13628.3|13626.3|319
1626820500000|2021-07-20 22:35:00|13628.8|13626.3|13629.3|13627.8|13630.5|13628.2|13627.9|13626|335
1626820800000|2021-07-20 22:40:00|13629.4|13627.9|13628.6|13627.1|13630.4|13628.4|13628.6|13626.8|308
1626821100000|2021-07-20 22:45:00|13628|13626.5|13629.5|13628|13630.1|13628.1|13628|13625.9|356
1626821400000|2021-07-20 22:50:00|13629.4|13627.9|13629.4|13627.9|13630.5|13628.5|13628.7|13626.8|266
1626821700000|2021-07-20 22:55:00|13629.5|13628|13629.8|13628.3|13630.5|13628.4|13629.3|13627.5|251
1626822000000|2021-07-20 23:00:00|13630|13628.5|13628.3|13626.8|13630.8|13629.3|13627.9|13626.3|340
1626822300000|2021-07-20 23:05:00|13628.4|13626.9|13629.3|13627.8|13629.8|13628.3|13628.3|13626.8|282
1626822600000|2021-07-20 23:10:00|13629.2|13627.7|13630.9|13629.4|13631.3|13629.6|13629.2|13627.7|204
1626822900000|2021-07-20 23:15:00|13630.8|13629.3|13631.6|13630.1|13631.8|13630.3|13630.2|13628.7|152
1626823200000|2021-07-20 23:20:00|13631.5|13630|13631.3|13629.8|13632.1|13630.6|13631|13629.5|225
1626823500000|2021-07-20 23:25:00|13631.2|13629.7|13629.9|13628.4|13632.2|13630.7|13629.6|13628.1|280
1626823800000|2021-07-20 23:30:00|13629.8|13628.3|13630.2|13628.7|13630.5|13629|13629.2|13627.7|300
1626824100000|2021-07-20 23:35:00|13630.1|13628.6|13630.3|13628.8|13631.3|13629.8|13629.7|13628.2|165
1626824400000|2021-07-20 23:40:00|13630.4|13628.9|13630.5|13629|13630.9|13629.4|13629.8|13628.3|127
1626824700000|2021-07-20 23:45:00|13630.6|13629.1|13630.7|13629.2|13630.9|13629.4|13630.2|13628.9|119
1626825000000|2021-07-20 23:50:00|13630.8|13629.3|13632.8|13631.3|13633.8|13632.3|13630.4|13629.2|182
1626825300000|2021-07-20 23:55:00|13632.7|13631.2|13635.1|13633.6|13635.5|13634.1|13632.7|13631.2|207
1626825600000|2021-07-21 00:00:00|13635.2|13633.7|13633.6|13632.1|13635.7|13634.4|13632.4|13631.1|556
1626825900000|2021-07-21 00:05:00|13633.3|13632.4|13630.5|13629|13633.7|13632.5|13630.2|13628.9|317
1626826200000|2021-07-21 00:10:00|13630.6|13629.1|13634.3|13633.4|13634.7|13633.4|13630.5|13629|208
1626826500000|2021-07-21 00:15:00|13634.2|13633.3|13635.3|13633.8|13635.5|13634.4|13633.3|13632|287
1626826800000|2021-07-21 00:20:00|13635.2|13634.3|13635.3|13634.4|13635.8|13634.6|13634.1|13633.1|413
1626827100000|2021-07-21 00:25:00|13635.1|13634.2|13635.4|13634.5|13635.8|13634.6|13634|13633.1|339
1626827400000|2021-07-21 00:30:00|13635.3|13634.4|13635.4|13633.9|13638.1|13636.9|13634.9|13633.4|385
1626827700000|2021-07-21 00:35:00|13635.3|13633.8|13633.3|13632.4|13635.3|13634|13633.1|13632|390
1626828000000|2021-07-21 00:40:00|13633.4|13632.5|13637.8|13636.3|13637.8|13636.6|13632.7|13631.6|542
1626828300000|2021-07-21 00:45:00|13637.7|13636.2|13637.6|13636.1|13643|13641.8|13636.7|13635.7|474
1626828600000|2021-07-21 00:50:00|13637.4|13635.9|13638.7|13637.2|13639|13637.5|13634.4|13633.3|507
1626828900000|2021-07-21 00:55:00|13638.4|13636.9|13635|13633.5|13639.1|13637.6|13634.3|13632.9|471
1626829200000|2021-07-21 01:00:00|13634.8|13633.3|13631.9|13631|13636|13634.5|13631.3|13629.8|517
1626829500000|2021-07-21 01:05:00|13632.1|13630.6|13628.8|13627.3|13632.2|13630.9|13628|13626.5|502
1626829800000|2021-07-21 01:10:00|13628.9|13627.4|13628.2|13626.7|13629.7|13628.2|13627.2|13625.7|370
1626830100000|2021-07-21 01:15:00|13628.1|13626.6|13628.1|13626.6|13629.6|13628.1|13626.2|13624.8|434
1626830400000|2021-07-21 01:20:00|13628.2|13626.7|13628.6|13627.1|13629.9|13628.6|13627.2|13626|368
1626830700000|2021-07-21 01:25:00|13628.7|13627.2|13628.6|13627.1|13630|13629|13628.2|13627|295
1626831000000|2021-07-21 01:30:00|13628.7|13627.2|13626.7|13625.2|13628.7|13627.2|13623.7|13622.5|447
1626831300000|2021-07-21 01:35:00|13626.8|13625.3|13625.5|13624|13626.9|13625.6|13624.6|13623.1|398
1626831600000|2021-07-21 01:40:00|13625.6|13624.1|13623.5|13622|13626.6|13625.1|13623.3|13621.8|351
1626831900000|2021-07-21 01:45:00|13623.6|13622.1|13623.8|13622.3|13624.8|13623.6|13621.4|13620.5|422
1626832200000|2021-07-21 01:50:00|13624.2|13622.9|13621.2|13620.3|13624.4|13623.1|13621|13619.8|378
1626832500000|2021-07-21 01:55:00|13621.5|13620|13623.1|13621.6|13624.4|13622.9|13620|13618.8|400
1626832800000|2021-07-21 02:00:00|13622.7|13621.2|13620.3|13618.8|13622.9|13621.7|13620.2|13618.7|354
1626833100000|2021-07-21 02:05:00|13620.4|13618.9|13618.2|13616.7|13620.8|13619.7|13617.9|13616.7|382
1626833400000|2021-07-21 02:10:00|13618.3|13616.8|13615|13614.1|13618.8|13617.6|13612.5|13611|527
1626833700000|2021-07-21 02:15:00|13615.3|13613.8|13612.9|13611.4|13616.6|13615.3|13612.3|13611.1|435
1626834000000|2021-07-21 02:20:00|13612.6|13611.1|13608.6|13607.1|13613.3|13611.8|13608.5|13607|356
1626834300000|2021-07-21 02:25:00|13608.7|13607.2|13609.5|13608|13610.7|13609.4|13608.2|13606.7|443
1626834600000|2021-07-21 02:30:00|13609.6|13608.1|13609.6|13608.1|13611.2|13609.8|13609.2|13607.9|400
1626834900000|2021-07-21 02:35:00|13609.5|13608|13608.9|13607.4|13611.2|13609.9|13608.1|13606.9|395
1626835200000|2021-07-21 02:40:00|13609|13607.5|13610.5|13609|13611.3|13609.8|13608.8|13607.3|504
1626835500000|2021-07-21 02:45:00|13610.6|13609.1|13610.9|13609.4|13611.5|13610|13607.5|13606|508
1626835800000|2021-07-21 02:50:00|13610.8|13609.3|13610.8|13609.3|13611.8|13610.3|13609.7|13608.4|367
1626836100000|2021-07-21 02:55:00|13610.9|13609.4|13611.6|13610.1|13611.7|13610.5|13610.5|13609.2|279
1626836400000|2021-07-21 03:00:00|13611.7|13610.2|13613.5|13612|13613.7|13612.2|13610.2|13608.7|372
1626836700000|2021-07-21 03:05:00|13613.4|13611.9|13612.9|13611.4|13613.8|13612.3|13612|13610.5|262
1626837000000|2021-07-21 03:10:00|13612.8|13611.3|13613.7|13612.2|13614|13612.8|13612.7|13611.2|249
1626837300000|2021-07-21 03:15:00|13613.8|13612.3|13614|13612.5|13614.3|13613.1|13612.9|13611.7|261
1626837600000|2021-07-21 03:20:00|13613.9|13612.4|13616.7|13615.2|13617.2|13615.7|13613.7|13612.2|433
1626837900000|2021-07-21 03:25:00|13616.8|13615.3|13621.7|13620.2|13621.8|13620.6|13616.6|13615.1|391
1626838200000|2021-07-21 03:30:00|13621.5|13620.6|13622.7|13621.2|13622.9|13621.5|13620.7|13619.8|328
1626838500000|2021-07-21 03:35:00|13622.6|13621.1|13620.7|13619.2|13624.7|13623.2|13620.2|13619|352
1626838800000|2021-07-21 03:40:00|13620.4|13619.5|13621.5|13620|13622.5|13621.2|13620|13618.8|292
1626839100000|2021-07-21 03:45:00|13621.4|13619.9|13619.9|13618.4|13621.5|13620.3|13619.5|13618.2|282
1626839400000|2021-07-21 03:50:00|13619.8|13618.3|13618.8|13617.9|13620.5|13619.1|13618.6|13617.1|192
1626839700000|2021-07-21 03:55:00|13618.9|13618|13619.4|13617.9|13620.6|13619.1|13618.7|13617.5|294
1626840000000|2021-07-21 04:00:00|13619.3|13617.8|13618.8|13617.3|13619.6|13618.1|13617.4|13616.2|287
1626840300000|2021-07-21 04:05:00|13618.9|13617.4|13619.6|13618.1|13620.1|13618.6|13618.7|13617.2|246
1626840600000|2021-07-21 04:10:00|13619.5|13618|13619.6|13618.1|13620.7|13619.2|13619.3|13617.9|167
1626840900000|2021-07-21 04:15:00|13619.8|13618.3|13617.5|13616|13619.9|13618.4|13617.4|13615.9|155
1626841200000|2021-07-21 04:20:00|13617.6|13616.1|13617.5|13616|13617.8|13616.3|13615.9|13614.5|202
1626841500000|2021-07-21 04:25:00|13617.6|13616.1|13616.3|13614.8|13618.3|13616.9|13616|13614.8|264
1626841800000|2021-07-21 04:30:00|13616.4|13614.9|13615.5|13614|13616.5|13615|13613.6|13612.6|295
1626842100000|2021-07-21 04:35:00|13615.6|13614.1|13616.7|13615.2|13617|13615.6|13615.5|13614.1|128
1626842400000|2021-07-21 04:40:00|13616.8|13615.3|13618|13616.5|13619|13617.8|13616.6|13615.1|231
1626842700000|2021-07-21 04:45:00|13617.9|13616.4|13618.2|13616.7|13618.5|13617.2|13617|13615.8|247
1626843000000|2021-07-21 04:50:00|13618|13617.3|13617.6|13616.1|13618.7|13617.3|13617|13615.9|279
1626843300000|2021-07-21 04:55:00|13617.7|13616.2|13615.3|13613.8|13617.9|13616.8|13615.2|13613.8|231
1626843600000|2021-07-21 05:00:00|13615.4|13613.9|13618.5|13617.6|13620.4|13619.1|13615.1|13613.9|429
1626843900000|2021-07-21 05:05:00|13618.6|13617.7|13616|13615.1|13619.9|13618.8|13615.1|13613.9|343
1626844200000|2021-07-21 05:10:00|13616.1|13615.2|13616.1|13615.2|13617.7|13616.5|13615.2|13614.1|301
1626844500000|2021-07-21 05:15:00|13615.9|13615|13614.7|13613.2|13616.4|13615.3|13614.2|13613.1|328
1626844800000|2021-07-21 05:20:00|13614.5|13613|13615.5|13614|13615.6|13614.5|13613.8|13612.9|223
1626845100000|2021-07-21 05:25:00|13615.4|13613.9|13615.4|13613.9|13616.5|13615.3|13614.6|13613.4|245
1626845400000|2021-07-21 05:30:00|13615.6|13614.1|13617.5|13616|13619.6|13618.6|13615.1|13614|380
1626845700000|2021-07-21 05:35:00|13617.2|13616.3|13615.2|13614.3|13617.8|13616.4|13614.2|13613.3|271
1626846000000|2021-07-21 05:40:00|13615.1|13614.2|13613.3|13611.8|13615.3|13614.3|13612.1|13611.1|373
1626846300000|2021-07-21 05:45:00|13613.2|13611.7|13612.3|13611.4|13613.3|13612.1|13611|13610|274
1626846600000|2021-07-21 05:50:00|13612.5|13611.6|13605.4|13603.9|13613.5|13612.3|13604.5|13603|441
1626846900000|2021-07-21 05:55:00|13605.3|13603.8|13605.7|13604.2|13607.3|13606|13604.1|13602.6|527
1626847200000|2021-07-21 06:00:00|13605.6|13604.1|13606.1|13604.6|13610.6|13609.1|13604.4|13602.9|718
1626847500000|2021-07-21 06:05:00|13605.8|13604.9|13596.3|13594.8|13606.9|13605.8|13594.6|13593.1|520
1626847800000|2021-07-21 06:10:00|13596.2|13595.3|13599.7|13598.2|13601.6|13600.1|13592.1|13590.6|726
1626848100000|2021-07-21 06:15:00|13599.9|13598.4|13600|13598.5|13602.9|13601.4|13598.4|13596.9|613
1626848400000|2021-07-21 06:20:00|13599.9|13598.4|13597.6|13596.1|13601|13599.9|13597|13595.9|606
1626848700000|2021-07-21 06:25:00|13597.8|13596.3|13600|13598.5|13600|13598.5|13595.8|13594.7|602
1626849000000|2021-07-21 06:30:00|13600.3|13598.8|13598.2|13596.7|13602|13600.7|13596.9|13595.8|557
1626849300000|2021-07-21 06:35:00|13598.3|13596.8|13600.4|13599.5|13600.6|13599.5|13595.9|13594.4|495
1626849600000|2021-07-21 06:40:00|13600.5|13599|13605.7|13604.8|13606.9|13605.8|13598.4|13596.9|582
1626849900000|2021-07-21 06:45:00|13605.9|13604.4|13608.6|13607.7|13613|13611.8|13604.6|13603.4|688
1626850200000|2021-07-21 06:50:00|13608.7|13607.8|13612.6|13611.1|13616|13614.5|13608.6|13607.7|588
1626850500000|2021-07-21 06:55:00|13612.3|13610.8|13616.2|13615.3|13617.9|13616.6|13610.1|13609.1|656
1626850800000|2021-07-21 07:00:00|13616.3|13615.4|13610.4|13608.9|13618.1|13617.2|13604.5|13603.1|1083
1626851100000|2021-07-21 07:05:00|13609.8|13608.5|13602.3|13600.8|13609.9|13608.6|13601.2|13599.7|960
1626851400000|2021-07-21 07:10:00|13602.2|13600.7|13600.1|13599.2|13602.2|13600.7|13593.3|13591.8|942
1626851700000|2021-07-21 07:15:00|13600|13599.1|13598.3|13596.8|13602.9|13601.7|13594.1|13592.9|884
1626852000000|2021-07-21 07:20:00|13598.2|13596.7|13600.1|13598.6|13601.3|13600.3|13594.1|13592.9|756
1626852300000|2021-07-21 07:25:00|13600.3|13598.8|13599.5|13598.6|13606|13605|13599.1|13598.2|919
1626852600000|2021-07-21 07:30:00|13599.8|13598.9|13594.7|13593.8|13601.7|13600.8|13593.4|13592.5|908
1626852900000|2021-07-21 07:35:00|13594.8|13593.9|13599.8|13598.3|13600|13598.8|13592.5|13591.6|718
1626853200000|2021-07-21 07:40:00|13599.6|13598.7|13608.2|13607.3|13610.9|13609.8|13598.6|13597.5|840
1626853500000|2021-07-21 07:45:00|13608.1|13607.2|13614.6|13613.7|13620.3|13618.8|13605.9|13604.7|928
1626853800000|2021-07-21 07:50:00|13614.9|13613.4|13607.4|13605.9|13615.9|13614.4|13606.9|13605.7|934
1626854100000|2021-07-21 07:55:00|13607.3|13605.8|13609.6|13608.1|13611.5|13610.3|13603.6|13602.3|769
1626854400000|2021-07-21 08:00:00|13609.5|13608|13598.6|13597.7|13609.9|13608.4|13598.6|13597.5|684
1626854700000|2021-07-21 08:05:00|13598.7|13597.8|13600.3|13598.8|13603.8|13602.3|13598.3|13597.4|724
1626855000000|2021-07-21 08:10:00|13600.4|13598.9|13608.1|13606.6|13609.6|13608.6|13599.5|13598.4|847
1626855300000|2021-07-21 08:15:00|13608.2|13606.7|13611.3|13610.4|13611.9|13611|13604.2|13603.3|640
1626855600000|2021-07-21 08:20:00|13611.2|13610.3|13619.1|13617.6|13621.3|13620|13609.6|13608.7|727
1626855900000|2021-07-21 08:25:00|13618.8|13617.9|13619.7|13618.8|13621.4|13620.5|13616.1|13614.8|859
1626856200000|2021-07-21 08:30:00|13619.8|13618.9|13623.6|13622.7|13624.1|13622.9|13618.5|13617.3|993
1626856500000|2021-07-21 08:35:00|13623.7|13622.8|13621.6|13620.1|13627|13626.1|13621|13619.7|787
1626856800000|2021-07-21 08:40:00|13621.7|13620.2|13624.9|13623.4|13627.7|13626.5|13621.3|13620|857
1626857100000|2021-07-21 08:45:00|13625|13623.5|13633|13631.5|13633.1|13631.9|13623.7|13622.6|783
1626857400000|2021-07-21 08:50:00|13632.9|13631.4|13630.7|13629.2|13635|13633.9|13629.5|13628.4|782
1626857700000|2021-07-21 08:55:00|13630.6|13629.1|13628.8|13627.9|13634.8|13633.9|13628.7|13627.5|815
1626858000000|2021-07-21 09:00:00|13628.9|13628|13622.8|13621.3|13629.7|13628.7|13616.2|13614.8|903
1626858300000|2021-07-21 09:05:00|13623.1|13621.6|13626|13624.5|13626.8|13625.4|13621.3|13620|675
1626858600000|2021-07-21 09:10:00|13625.9|13624.4|13623.1|13622.2|13626.4|13625.2|13620.6|13619.7|576
1626858900000|2021-07-21 09:15:00|13623.2|13622.3|13630.7|13629.2|13632.3|13631.1|13623.2|13622.3|583
1626859200000|2021-07-21 09:20:00|13630.6|13629.1|13630.8|13629.9|13631.1|13630.2|13626.7|13625.8|595
1626859500000|2021-07-21 09:25:00|13630.9|13630|13630.7|13629.8|13632.7|13631.5|13628.5|13627.6|535
1626859800000|2021-07-21 09:30:00|13630.8|13629.9|13626.6|13625.7|13631.7|13630.8|13625.4|13624.5|530
1626860100000|2021-07-21 09:35:00|13626.7|13625.8|13636.2|13635.3|13636.6|13635.7|13626.6|13625.7|688
1626860400000|2021-07-21 09:40:00|13636.4|13635.5|13638.2|13636.7|13638.3|13637|13630.9|13629.7|610
1626860700000|2021-07-21 09:45:00|13637.9|13637|13635.2|13633.7|13639.4|13638.4|13634.9|13633.6|598
1626861000000|2021-07-21 09:50:00|13635.1|13633.6|13630.2|13629.3|13635.1|13634.2|13629.6|13628.6|684
1626861300000|2021-07-21 09:55:00|13630.5|13629.6|13636|13635.1|13637.2|13636.3|13625.5|13624.4|654
1626861600000|2021-07-21 10:00:00|13636.4|13634.9|13631.5|13630.6|13638.2|13637.3|13631.5|13630.6|588
1626861900000|2021-07-21 10:05:00|13631.6|13630.7|13629.6|13628.7|13631.9|13631|13628.4|13627.3|429
1626862200000|2021-07-21 10:10:00|13629.7|13628.8|13630.9|13629.4|13632.5|13631.3|13625.3|13624.3|591
1626862500000|2021-07-21 10:15:00|13630.7|13629.2|13629.9|13629|13632|13630.8|13628.2|13627|623
1626862800000|2021-07-21 10:20:00|13629.8|13628.9|13628.3|13626.8|13630.2|13629.1|13626.5|13625.2|578
1626863100000|2021-07-21 10:25:00|13628.4|13626.9|13625.7|13624.8|13628.5|13627.6|13623.3|13622.2|644
1626863400000|2021-07-21 10:30:00|13625.6|13624.7|13625.7|13624.8|13626.3|13625.2|13623.1|13622.2|587
1626863700000|2021-07-21 10:35:00|13625.6|13624.7|13626.7|13625.8|13630.2|13629.3|13625.4|13624.5|470
1626864000000|2021-07-21 10:40:00|13626.8|13625.9|13623.4|13622.5|13627.9|13626.9|13622.5|13621.5|458
1626864300000|2021-07-21 10:45:00|13623.5|13622.6|13621.6|13620.7|13625.5|13624.3|13620.5|13619.3|469
1626864600000|2021-07-21 10:50:00|13622.1|13620.6|13614.1|13613.2|13622.1|13620.9|13613.3|13612.4|501
1626864900000|2021-07-21 10:55:00|13614|13613.1|13607.2|13606.3|13615.4|13614.5|13602.6|13601.5|828
1626865200000|2021-07-21 11:00:00|13607|13606.1|13608.2|13607.3|13609.5|13608.6|13596.9|13595.5|972
1626865500000|2021-07-21 11:05:00|13608.6|13607.1|13608.8|13607.9|13614|13613.1|13607.8|13606.8|549
1626865800000|2021-07-21 11:10:00|13608.7|13607.8|13612.4|13611.5|13612.9|13612|13607.7|13606.8|583
1626866100000|2021-07-21 11:15:00|13612.2|13611.3|13617.7|13616.8|13618.1|13617.2|13611.1|13610.2|617
1626866400000|2021-07-21 11:20:00|13617.6|13616.7|13617.4|13616.5|13618.2|13617.3|13613.9|13613|511
1626866700000|2021-07-21 11:25:00|13617.3|13616.4|13617.5|13616.6|13619.4|13618.5|13615.6|13614.7|549
1626867000000|2021-07-21 11:30:00|13617.4|13616.5|13615.7|13614.8|13619.2|13618.3|13613.7|13612.8|645
1626867300000|2021-07-21 11:35:00|13615.6|13614.7|13618.3|13617.4|13619.7|13618.8|13614.6|13613.7|588
1626867600000|2021-07-21 11:40:00|13618.2|13617.3|13613.7|13612.8|13619|13618.1|13612.7|13611.8|609
1626867900000|2021-07-21 11:45:00|13613.6|13612.7|13614.6|13613.7|13616.6|13615.7|13612.4|13611.5|609
1626868200000|2021-07-21 11:50:00|13614.7|13613.8|13611.6|13610.7|13614.9|13614|13609.1|13608.2|784
1626868500000|2021-07-21 11:55:00|13611.5|13610.6|13621.8|13620.9|13621.8|13620.9|13608.2|13607.3|713
1626868800000|2021-07-21 12:00:00|13621.9|13621|13620.6|13619.7|13627.9|13626.8|13620.3|13619.3|896
1626869100000|2021-07-21 12:05:00|13620.7|13619.8|13630|13629.1|13630.6|13629.6|13619.6|13618.7|774
1626869400000|2021-07-21 12:10:00|13630.1|13629.2|13631|13629.5|13632.8|13631.9|13627.2|13626.3|679
1626869700000|2021-07-21 12:15:00|13630.9|13629.4|13625.7|13624.8|13632.3|13631.1|13625.4|13624.3|799
1626870000000|2021-07-21 12:20:00|13624.7|13623.8|13624.6|13623.7|13625.5|13624.6|13621|13619.7|869
1626870300000|2021-07-21 12:25:00|13624.5|13623.6|13627.4|13626.5|13629.2|13628.1|13623.7|13622.5|739
1626870600000|2021-07-21 12:30:00|13627.5|13626.6|13631.7|13630.8|13631.8|13630.9|13626.7|13625.8|632
1626870900000|2021-07-21 12:35:00|13631.8|13630.9|13633.9|13633|13635|13634.1|13630.5|13629.6|714
1626871200000|2021-07-21 12:40:00|13634.1|13633.2|13635.9|13635|13637|13636.1|13634|13633.1|569
1626871500000|2021-07-21 12:45:00|13635.8|13634.9|13630.6|13629.7|13635.8|13634.9|13626.6|13625.7|771
1626871800000|2021-07-21 12:50:00|13630.5|13629.6|13634.8|13633.9|13636.7|13635.8|13630.1|13629.2|765
1626872100000|2021-07-21 12:55:00|13634.7|13633.8|13636.5|13635.6|13637.4|13636.5|13634|13633.1|540
1626872400000|2021-07-21 13:00:00|13636.6|13635.7|13639.7|13638.8|13645.3|13643.9|13635.4|13634.5|873
1626872700000|2021-07-21 13:05:00|13639.6|13638.7|13637.5|13636.6|13640.9|13640|13636.3|13635.4|752
1626873000000|2021-07-21 13:10:00|13637.4|13636.5|13641.7|13640.8|13641.8|13640.9|13636.7|13635.6|639
1626873300000|2021-07-21 13:15:00|13642|13641.1|13643.6|13642.7|13644.4|13643.5|13639.6|13638.7|775
1626873600000|2021-07-21 13:20:00|13643.5|13642.6|13642.4|13641.5|13645.4|13644.5|13641.7|13640.8|575
1626873900000|2021-07-21 13:25:00|13642.5|13641.6|13638.2|13637.3|13644.8|13643.9|13638.2|13637.3|536
1626874200000|2021-07-21 13:30:00|13638.1|13637.2|13646|13645.1|13647.5|13646.6|13636.6|13635.7|617
1626874500000|2021-07-21 13:35:00|13646.3|13645.4|13651.6|13650.7|13653|13651.8|13646.1|13644.9|721
1626874800000|2021-07-21 13:40:00|13651.2|13650.3|13664.9|13664|13666.5|13665.6|13649.3|13648.4|720
1626875100000|2021-07-21 13:45:00|13665.1|13664.2|13675.2|13674.3|13676.6|13675.5|13664|13663.1|667
1626875400000|2021-07-21 13:50:00|13675.3|13674.4|13676.3|13675.4|13680.2|13679.3|13672.2|13671.1|731
1626875700000|2021-07-21 13:55:00|13676.5|13675|13677.9|13677|13680.3|13679.4|13675.1|13674|719
1626876000000|2021-07-21 14:00:00|13678|13677.1|13675.3|13674.4|13680.2|13679.3|13675|13674.1|675
1626876300000|2021-07-21 14:05:00|13675.4|13674.5|13676.2|13675.3|13680.7|13679.8|13674.3|13673.4|587
1626876600000|2021-07-21 14:10:00|13676.1|13675.2|13679.2|13678.3|13681.3|13680.4|13676.1|13675.2|551
1626876900000|2021-07-21 14:15:00|13679.1|13678.2|13682.3|13681.4|13682.6|13681.6|13678.5|13677.3|536
1626877200000|2021-07-21 14:20:00|13682.2|13681.3|13678.2|13677.3|13685.1|13684.2|13676.6|13675.3|554
1626877500000|2021-07-21 14:25:00|13678.1|13677.2|13677.5|13676.6|13686.8|13685.7|13677.4|13676.1|825
1626877800000|2021-07-21 14:30:00|13677.4|13676.5|13677.2|13676.3|13680.6|13679.4|13673.7|13672.8|1115
1626878100000|2021-07-21 14:35:00|13677.3|13676.4|13684.3|13683.4|13686.1|13685.2|13677.2|13676.3|831
1626878400000|2021-07-21 14:40:00|13684.9|13684|13684.5|13683|13688|13687|13684.1|13682.7|850
1626878700000|2021-07-21 14:45:00|13684.1|13683.2|13686|13685.1|13687.1|13686.2|13682|13680.9|799
1626879000000|2021-07-21 14:50:00|13685.8|13684.9|13674.6|13673.1|13687.5|13686.3|13673.2|13672|944
1626879300000|2021-07-21 14:55:00|13674.1|13673.2|13674.4|13673.5|13676.4|13675.1|13671.7|13670.8|1073
1626879600000|2021-07-21 15:00:00|13674.2|13673.3|13672.1|13671.2|13678.3|13677.4|13671.9|13670.7|981
1626879900000|2021-07-21 15:05:00|13672.3|13671.4|13677.2|13676.3|13678|13677.1|13672|13671.1|677
1626880200000|2021-07-21 15:10:00|13677.3|13676.4|13675.9|13675|13681.6|13680.4|13674.2|13673.3|656
1626880500000|2021-07-21 15:15:00|13675.8|13674.9|13680.1|13679.2|13680.2|13679.2|13675.6|13674.7|747
1626880800000|2021-07-21 15:20:00|13680|13679.1|13686.5|13685.6|13687.8|13686.8|13679.4|13678.5|609
1626881100000|2021-07-21 15:25:00|13686.4|13685.5|13685.8|13684.9|13688.8|13687.9|13684.9|13683.8|782
1626881400000|2021-07-21 15:30:00|13685.6|13684.7|13685|13684.1|13688.2|13687.3|13683|13681.9|772
1626881700000|2021-07-21 15:35:00|13684.9|13684|13689.5|13688|13690.4|13689.3|13684.7|13683.8|673
1626882000000|2021-07-21 15:40:00|13689.4|13687.9|13689.9|13689|13692.5|13691.5|13687.8|13686.7|703
1626882300000|2021-07-21 15:45:00|13689.8|13688.9|13693|13692.1|13695.1|13694.2|13689.5|13688.3|718
1626882600000|2021-07-21 15:50:00|13693.1|13692.2|13689.9|13689|13694.8|13693.9|13689.8|13688.9|608
1626882900000|2021-07-21 15:55:00|13690.1|13689.2|13694.4|13693.5|13694.5|13693.6|13687|13686.1|663
1626883200000|2021-07-21 16:00:00|13694.3|13693.4|13695.1|13694.2|13697.6|13696.4|13694.1|13693|669
1626883500000|2021-07-21 16:05:00|13695.2|13694.3|13692.3|13690.8|13695.5|13694.4|13691.2|13690.1|561
1626883800000|2021-07-21 16:10:00|13692|13691.1|13691.6|13690.7|13692.4|13691.2|13688.9|13688|424
1626884100000|2021-07-21 16:15:00|13691.5|13690.6|13691.3|13690.4|13693.7|13692.4|13691|13690.1|459
1626884400000|2021-07-21 16:20:00|13691.4|13690.5|13689.1|13688.2|13691.5|13690.5|13684|13682.7|515
1626884700000|2021-07-21 16:25:00|13688.9|13688|13689.1|13688.2|13690.5|13689.6|13688.1|13687.2|376
1626885000000|2021-07-21 16:30:00|13689.3|13688.4|13690.2|13689.3|13693.5|13692.6|13689.1|13687.9|424
1626885300000|2021-07-21 16:35:00|13690.1|13689.2|13687.9|13687|13691.7|13690.8|13686.4|13685.4|365
1626885600000|2021-07-21 16:40:00|13688|13687.1|13689.8|13688.9|13691.5|13690.3|13687.9|13687|420
1626885900000|2021-07-21 16:45:00|13689.6|13688.7|13692.2|13691.3|13692.5|13691.6|13687.9|13687|448
1626886200000|2021-07-21 16:50:00|13692.1|13691.2|13693.3|13692.4|13695.5|13694.4|13691.1|13690.2|531
1626886500000|2021-07-21 16:55:00|13693.2|13692.3|13698.8|13697.9|13699.8|13698.7|13692.3|13691.1|484
1626886800000|2021-07-21 17:00:00|13699|13698.1|13706.5|13705.6|13706.9|13705.9|13698.1|13697.1|758
1626887100000|2021-07-21 17:05:00|13706.4|13705.5|13710.8|13709.3|13711.5|13710.6|13706.4|13705.5|669
1626887400000|2021-07-21 17:10:00|13710.7|13709.2|13708.1|13707.2|13711.3|13710.4|13708|13706.8|540
1626887700000|2021-07-21 17:15:00|13708.2|13707.3|13714.5|13713.6|13719.7|13718.5|13708.1|13707.2|725
1626888000000|2021-07-21 17:20:00|13714.3|13713.4|13721.1|13720.2|13721.5|13720.3|13714|13712.7|533
1626888300000|2021-07-21 17:25:00|13721.6|13720.7|13718|13717.1|13721.6|13720.7|13717.9|13716.7|486
1626888600000|2021-07-21 17:30:00|13717.9|13717|13719.5|13718|13720.3|13719.4|13717.5|13716.1|571
1626888900000|2021-07-21 17:35:00|13719.4|13717.9|13715.9|13715|13720.4|13719.3|13715.8|13714.8|662
1626889200000|2021-07-21 17:40:00|13715.8|13714.9|13715|13713.5|13716.1|13715.2|13713|13712|566
1626889500000|2021-07-21 17:45:00|13715.1|13713.6|13714.1|13713.2|13716.7|13715.2|13713.9|13713|374
1626889800000|2021-07-21 17:50:00|13714.2|13713.3|13716.3|13715.4|13719.1|13718|13714|13713.1|396
1626890100000|2021-07-21 17:55:00|13716.2|13715.3|13711.9|13711|13716.5|13715.5|13710.5|13709.6|377
1626890400000|2021-07-21 18:00:00|13712|13711.1|13712.1|13711.2|13714.4|13713.3|13710.9|13710|422
1626890700000|2021-07-21 18:05:00|13712.2|13711.3|13710.1|13709.2|13712.2|13711.3|13709.9|13709|264
1626891000000|2021-07-21 18:10:00|13710.2|13709.3|13711.3|13709.8|13711.7|13710.4|13709.9|13709|232
1626891300000|2021-07-21 18:15:00|13711.2|13709.7|13708.5|13707.6|13712.4|13711.1|13708.1|13707.2|296
1626891600000|2021-07-21 18:20:00|13708.4|13707.5|13709.2|13708.3|13709.5|13708.4|13708|13706.8|171
1626891900000|2021-07-21 18:25:00|13709.3|13708.4|13709.5|13708|13709.6|13708.7|13708.4|13707.2|228
1626892200000|2021-07-21 18:30:00|13709.4|13707.9|13708.5|13707.6|13710.9|13709.7|13708.1|13706.8|299
1626892500000|2021-07-21 18:35:00|13708.6|13707.7|13713.3|13712.4|13714.3|13713.3|13708.4|13707.2|402
1626892800000|2021-07-21 18:40:00|13713.2|13712.3|13710.4|13708.9|13713.6|13712.4|13709.3|13708.1|373
1626893100000|2021-07-21 18:45:00|13710.1|13709.2|13712.2|13711.3|13712.3|13711.4|13709.9|13708.7|359
1626893400000|2021-07-21 18:50:00|13712.3|13711.4|13716.5|13715.6|13716.6|13715.7|13711.6|13710.7|471
1626893700000|2021-07-21 18:55:00|13716.6|13715.7|13716.5|13715.6|13717.7|13716.5|13715.5|13714.6|423
1626894000000|2021-07-21 19:00:00|13716.4|13715.5|13717.6|13716.7|13718|13716.8|13716.2|13715.2|339
1626894300000|2021-07-21 19:05:00|13717.9|13716.4|13719.2|13718.3|13721|13719.8|13717.5|13716.4|405
1626894600000|2021-07-21 19:10:00|13719|13718.1|13721.8|13720.3|13722.1|13721|13718.8|13717.5|423
1626894900000|2021-07-21 19:15:00|13721.9|13720.4|13723.4|13721.9|13723.5|13722.4|13720.7|13719.5|438
1626895200000|2021-07-21 19:20:00|13723.1|13722.2|13723.6|13722.1|13723.9|13722.8|13722.3|13721.1|306
1626895500000|2021-07-21 19:25:00|13723.5|13722|13720.9|13720|13723.8|13722.6|13720.7|13719.5|333
1626895800000|2021-07-21 19:30:00|13720.8|13719.9|13719.3|13718.4|13721.3|13720.3|13718.9|13717.8|388
1626896100000|2021-07-21 19:35:00|13719.4|13718.5|13718.1|13717.2|13719.8|13718.5|13717.6|13716.5|381
1626896400000|2021-07-21 19:40:00|13718.2|13717.3|13720.5|13719|13721|13719.7|13717.3|13716.1|325
1626896700000|2021-07-21 19:45:00|13720.3|13719.4|13717.4|13715.9|13720.5|13719.4|13716.7|13715.5|366
1626897000000|2021-07-21 19:50:00|13716.8|13716|13718.7|13717.2|13719.6|13718.3|13716.5|13715.1|478
1626897300000|2021-07-21 19:55:00|13718.6|13717.1|13719.5|13718|13720|13718.8|13717.4|13716.2|726
1626897600000|2021-07-21 20:00:00|13719.3|13718.4|13720.1|13718.6|13720.9|13719.4|13718|13716.9|425
1626897900000|2021-07-21 20:05:00|13720.2|13718.7|13720.4|13718.9|13720.8|13719.5|13719.6|13718.3|242
1626898200000|2021-07-21 20:10:00|13720.5|13719|13716.7|13715.2|13720.6|13719.1|13716.7|13715.2|309
1626898500000|2021-07-21 20:15:00|13716.6|13715.1|13716.6|13715.1|13718.2|13716.7|13716.5|13715|208
1626898800000|2021-07-21 20:20:00|13716.7|13715.2|13716.7|13715.2|13717.7|13716.4|13716.2|13714.8|189
1626899100000|2021-07-21 20:25:00|13716.8|13715.3|13715|13713.5|13718|13716.5|13714.7|13713.5|308
1626899400000|2021-07-21 20:30:00|13714.9|13713.4|13715.8|13714.3|13716.1|13714.6|13714.6|13713.3|135
1626899700000|2021-07-21 20:35:00|13715.7|13714.2|13717|13715.5|13717.1|13715.6|13715.6|13714.1|111
1626900000000|2021-07-21 20:40:00|13717.1|13715.6|13718.8|13717.3|13719|13717.7|13716.9|13715.4|177
1626900300000|2021-07-21 20:45:00|13718.7|13717.2|13716.7|13715.2|13718.8|13717.5|13716.3|13714.8|207
1626900600000|2021-07-21 20:50:00|13716.6|13715.1|13714.9|13713.4|13717.8|13716.3|13714.6|13713.1|430
1626900900000|2021-07-21 20:55:00|13715|13713.5|13720.8|13712.5|13721.4|13714.6|13713.3|13706.5|481
1626901200000|2021-07-21 21:00:00|13721.9|13711.2|13718|13707|13721.9|13711.4|13716.2|13705.2|27
1626901500000|2021-07-21 21:05:00|13716.2|13705.2|13716.6|13705.6|13722.7|13711.7|13715.4|13704.4|713
1626901800000|2021-07-21 21:10:00|13717.7|13706.7|13717.6|13706.6|13719.8|13708.8|13716|13705|173
1626902100000|2021-07-21 21:15:00|13717.4|13706.4|13718.9|13710.2|13719.6|13711.7|13715.3|13704.3|122
1626902400000|2021-07-21 21:20:00|13717.9|13706.9|13717|13706|13718.4|13710.3|13714.6|13703.7|214
1626902700000|2021-07-21 21:25:00|13717.2|13706.2|13716.8|13707.4|13719.1|13710.2|13714.1|13703.1|209
1626903000000|2021-07-21 21:30:00|13717.1|13706.1|13718.6|13707.7|13720.7|13711.9|13713.2|13704.3|243
1626903300000|2021-07-21 21:35:00|13718.7|13708.3|13720.1|13711.3|13720.9|13713|13717.6|13707|162
1626903600000|2021-07-21 21:40:00|13720.4|13712.1|13719.2|13711.6|13721.7|13714|13718.6|13708.6|205
1626903900000|2021-07-21 21:45:00|13719|13711.2|13718|13710.8|13720.2|13712|13717.7|13709.1|151
1626904200000|2021-07-21 21:50:00|13718.1|13710.4|13717.9|13711.4|13719.2|13712|13717.7|13709.4|133
1626904500000|2021-07-21 21:55:00|13717.8|13711.5|13718.7|13709.9|13719.8|13712|13717.6|13708.1|126
1626904800000|2021-07-21 22:00:00|13718.5|13710|13716.3|13713|13718.7|13713|13714.6|13708.8|411
1626905100000|2021-07-21 22:05:00|13716.2|13712.6|13714.9|13712.8|13717.5|13714.2|13714.6|13712.1|260
1626905400000|2021-07-21 22:10:00|13714.5|13712.7|13715.9|13714.4|13717.4|13714.4|13714|13711.6|237
1626905700000|2021-07-21 22:15:00|13715.8|13714.3|13716|13714.5|13717.2|13714.9|13715.6|13713.1|189
1626906000000|2021-07-21 22:20:00|13716.4|13714.1|13716.3|13714.1|13717.3|13715.1|13715.6|13714|155
1626906300000|2021-07-21 22:25:00|13715.9|13714.4|13715.9|13714.4|13716.6|13714.6|13715.5|13713.8|128
1626906600000|2021-07-21 22:30:00|13715.7|13714.2|13716.2|13713.8|13716.8|13714.8|13715.5|13713.5|177
1626906900000|2021-07-21 22:35:00|13715.8|13714.3|13716.3|13714.1|13717.4|13714.7|13715.7|13713.5|146
1626907200000|2021-07-21 22:40:00|13716|13714.5|13716.2|13714|13717.1|13714.9|13715.9|13713.8|166
1626907500000|2021-07-21 22:45:00|13716.8|13714.4|13716.3|13713.7|13717.1|13714.8|13715.2|13712.6|165
1626907800000|2021-07-21 22:50:00|13716.2|13713.6|13715.5|13714.6|13716.8|13714.6|13715.2|13713.5|196
1626908100000|2021-07-21 22:55:00|13716.3|13713.9|13715.7|13714.2|13716.4|13714.8|13715|13713|199
1626908400000|2021-07-21 23:00:00|13715.8|13714.3|13716.1|13714.6|13716.1|13714.6|13715.5|13714|125
1626908700000|2021-07-21 23:05:00|13716|13714.5|13714.9|13713.4|13716.6|13714.6|13714.7|13713.3|195
1626909000000|2021-07-21 23:10:00|13715|13713.5|13713.6|13712.1|13715.2|13713.7|13713|13711.5|227
1626909300000|2021-07-21 23:15:00|13713.7|13712.2|13714.3|13712.8|13714.3|13712.8|13713|13711.5|136
1626909600000|2021-07-21 23:20:00|13714.2|13712.7|13715.6|13714.1|13715.8|13714.3|13714.2|13712.7|125
1626909900000|2021-07-21 23:25:00|13715.7|13714.2|13715.4|13713.9|13716.3|13714.8|13715.2|13713.7|145
1626910200000|2021-07-21 23:30:00|13715.9|13714.4|13715.4|13713.9|13717.2|13715.7|13715.3|13713.8|154
1626910500000|2021-07-21 23:35:00|13715.5|13714|13716.4|13714.9|13716.5|13715|13715.2|13713.7|162
1626910800000|2021-07-21 23:40:00|13716.3|13714.8|13715.7|13714.2|13716.3|13714.8|13715.4|13713.9|128
1626911100000|2021-07-21 23:45:00|13715.6|13714.1|13712.6|13711.1|13715.8|13714.4|13712.3|13710.8|199
1626911400000|2021-07-21 23:50:00|13712.5|13711|13713.6|13712.1|13714.5|13713|13712.1|13710.6|136
1626911700000|2021-07-21 23:55:00|13713.7|13712.2|13712.9|13711.4|13714.3|13712.8|13712.6|13711.1|158
1626912000000|2021-07-22 00:00:00|13712.8|13711.3|13714|13712.5|13714.7|13713.3|13712.6|13711.1|324
1626912300000|2021-07-22 00:05:00|13714.2|13712.7|13709.7|13708.2|13714.8|13713.3|13709.5|13708|314
1626912600000|2021-07-22 00:10:00|13709.8|13708.3|13708.3|13706.8|13712.2|13710.7|13708.2|13706.7|377
1626912900000|2021-07-22 00:15:00|13708.2|13706.7|13705|13703.5|13708.6|13707.1|13704.6|13703.3|415
1626913200000|2021-07-22 00:20:00|13705.1|13703.6|13705.7|13704.2|13706.2|13704.8|13703.9|13702.5|373
1626913500000|2021-07-22 00:25:00|13705.6|13704.1|13706.8|13705.3|13707.4|13706|13705.1|13703.6|292
1626913800000|2021-07-22 00:30:00|13706.3|13704.8|13703.3|13701.8|13706.6|13705.1|13702.5|13701.3|375
1626914100000|2021-07-22 00:35:00|13703|13702.1|13702.8|13701.3|13704.2|13702.8|13701|13699.7|469
1626914400000|2021-07-22 00:40:00|13702.5|13701.6|13700.2|13698.7|13703.6|13702.4|13700|13698.5|365
1626914700000|2021-07-22 00:45:00|13700.1|13698.6|13699.7|13698.2|13700.4|13698.9|13698.8|13697.6|241
1626915000000|2021-07-22 00:50:00|13699.5|13698|13702.4|13700.9|13704.1|13702.9|13699.5|13698|258
1626915300000|2021-07-22 00:55:00|13702.3|13700.8|13699.5|13698|13702.3|13700.8|13699|13697.8|368
1626915600000|2021-07-22 01:00:00|13699.3|13698.4|13699.4|13697.9|13701.5|13700.2|13697.8|13696.6|429
1626915900000|2021-07-22 01:05:00|13699.5|13698|13696.2|13694.7|13699.5|13698.1|13695.7|13694.6|306
1626916200000|2021-07-22 01:10:00|13696.1|13694.6|13695.9|13694.4|13697.7|13696.2|13695.4|13693.9|401
1626916500000|2021-07-22 01:15:00|13696|13694.5|13694.7|13693.2|13697.4|13695.9|13693.1|13691.9|439
1626916800000|2021-07-22 01:20:00|13694.9|13694|13693.9|13693|13697.6|13696.2|13693.6|13692.4|365
1626917100000|2021-07-22 01:25:00|13694.4|13692.9|13694.5|13693.6|13697.5|13696.4|13691.2|13689.9|374
1626917400000|2021-07-22 01:30:00|13694.4|13693.5|13697.2|13695.7|13697.2|13695.7|13694|13692.8|505
1626917700000|2021-07-22 01:35:00|13697.3|13695.8|13701.7|13700.2|13703.5|13702|13697.1|13695.6|499
1626918000000|2021-07-22 01:40:00|13701.6|13700.1|13704.9|13703.4|13705.8|13704.4|13701.5|13700|435
1626918300000|2021-07-22 01:45:00|13705|13703.5|13707.8|13706.3|13708|13706.5|13704.7|13703.4|332
1626918600000|2021-07-22 01:50:00|13707.9|13706.4|13707.5|13706|13709.2|13707.7|13706.6|13705.3|324
1626918900000|2021-07-22 01:55:00|13707.4|13705.9|13709.4|13707.9|13710.6|13709.1|13707.1|13705.9|358
1626919200000|2021-07-22 02:00:00|13709.5|13708|13706.9|13705.4|13709.9|13708.4|13706.2|13704.7|314
1626919500000|2021-07-22 02:05:00|13706.8|13705.3|13708.4|13706.9|13708.6|13707.1|13706.6|13705.1|181
1626919800000|2021-07-22 02:10:00|13708.5|13707|13710.4|13708.9|13711.1|13709.7|13708.3|13706.8|334
1626920100000|2021-07-22 02:15:00|13710.5|13709|13708.4|13706.9|13710.9|13709.4|13708.3|13706.8|285
1626920400000|2021-07-22 02:20:00|13708.3|13706.8|13707.3|13705.8|13709.9|13709|13707.2|13705.7|340
1626920700000|2021-07-22 02:25:00|13707.4|13705.9|13707.4|13705.9|13707.8|13706.3|13706.2|13704.7|240
1626921000000|2021-07-22 02:30:00|13707.5|13706|13708.4|13706.9|13709.6|13708.1|13707.3|13705.8|364
1626921300000|2021-07-22 02:35:00|13708.5|13707|13708.8|13707.3|13709.4|13708.2|13707.8|13706.3|254
1626921600000|2021-07-22 02:40:00|13708.7|13707.2|13708.7|13707.2|13709.5|13708.1|13708.2|13706.8|274
1626921900000|2021-07-22 02:45:00|13708.8|13707.3|13706.6|13705.1|13709.3|13707.8|13706.4|13704.9|345
1626922200000|2021-07-22 02:50:00|13706.7|13705.2|13705.5|13704|13707.3|13705.8|13705.3|13703.8|315
1626922500000|2021-07-22 02:55:00|13705.6|13704.1|13700.6|13699.1|13706.6|13705.1|13700.2|13698.7|392
1626922800000|2021-07-22 03:00:00|13700.7|13699.2|13703.7|13702.2|13704.1|13702.8|13700.6|13699.1|366
1626923100000|2021-07-22 03:05:00|13703.4|13701.9|13705.5|13704|13706|13704.7|13703.4|13701.9|249
1626923400000|2021-07-22 03:10:00|13704.9|13703.7|13702.9|13701.4|13705.9|13704.4|13702.8|13701.3|231
1626923700000|2021-07-22 03:15:00|13702.7|13701.2|13703.9|13702.4|13704.7|13703.3|13702.6|13701.1|263
1626924000000|2021-07-22 03:20:00|13703.8|13702.3|13707.8|13706.3|13708.7|13707.4|13703.8|13702.3|293
1626924300000|2021-07-22 03:25:00|13707.7|13706.2|13706.5|13705|13707.8|13706.9|13705|13703.9|331
1626924600000|2021-07-22 03:30:00|13706.6|13705.1|13705.3|13703.8|13707.6|13706.6|13705|13703.8|279
1626924900000|2021-07-22 03:35:00|13704.7|13703.6|13705.5|13704|13706.2|13704.8|13704.3|13703|200
1626925200000|2021-07-22 03:40:00|13705.6|13704.1|13707.3|13706.4|13707.8|13706.5|13705.5|13704|288
1626925500000|2021-07-22 03:45:00|13707|13706.1|13707.5|13706|13707.8|13706.5|13706.2|13705|229
1626925800000|2021-07-22 03:50:00|13707.4|13705.9|13709.1|13707.6|13709.7|13708.5|13705.6|13704.4|377
1626926100000|2021-07-22 03:55:00|13709.2|13707.7|13709.9|13708.4|13710.8|13709.5|13708.6|13707.4|291
1626926400000|2021-07-22 04:00:00|13709.8|13708.3|13711|13709.5|13711.9|13710.7|13709.6|13708.2|212
1626926700000|2021-07-22 04:05:00|13711.1|13709.6|13711.7|13710.2|13711.9|13710.5|13710.4|13709.3|148
1626927000000|2021-07-22 04:10:00|13711.8|13710.3|13714.6|13713.1|13714.7|13713.5|13711.4|13710.1|335
1626927300000|2021-07-22 04:15:00|13713.9|13713|13713.3|13712.4|13715.9|13714.9|13713.1|13712.2|231
1626927600000|2021-07-22 04:20:00|13713.2|13712.3|13714.4|13712.9|13714.5|13713.2|13712.1|13711|156
1626927900000|2021-07-22 04:25:00|13714.5|13713|13716.4|13715.5|13716.7|13715.7|13714.2|13713|240
1626928200000|2021-07-22 04:30:00|13716.7|13715.2|13717.6|13716.7|13718.1|13716.9|13716.2|13714.9|220
1626928500000|2021-07-22 04:35:00|13717.8|13716.9|13717.7|13716.2|13718.1|13717|13716.4|13715.1|239
1626928800000|2021-07-22 04:40:00|13717.6|13716.1|13717|13715.5|13719|13717.8|13716.7|13715.2|264
1626929100000|2021-07-22 04:45:00|13716.9|13715.4|13716.9|13715.4|13719.4|13717.9|13716.4|13714.9|252
1626929400000|2021-07-22 04:50:00|13716.8|13715.3|13720.1|13718.6|13720.2|13719|13716.7|13715.2|198
1626929700000|2021-07-22 04:55:00|13720|13718.5|13716.9|13715.4|13720|13718.8|13716.6|13715.1|253
1626930000000|2021-07-22 05:00:00|13716.8|13715.3|13718|13716.5|13719.4|13717.9|13716.2|13715.2|233
1626930300000|2021-07-22 05:05:00|13717.6|13716.7|13712.5|13711|13718|13716.9|13711.8|13710.6|287
1626930600000|2021-07-22 05:10:00|13712|13711.1|13712.7|13711.2|13713.8|13712.7|13711.6|13710.4|286
1626930900000|2021-07-22 05:15:00|13712.6|13711.1|13717.1|13716.2|13718.1|13716.9|13712.5|13711.1|462
1626931200000|2021-07-22 05:20:00|13717|13716.1|13718.7|13717.2|13719.2|13717.8|13716.8|13715.9|212
1626931500000|2021-07-22 05:25:00|13718.8|13717.3|13719.3|13717.8|13720|13718.6|13718.4|13717|204
1626931800000|2021-07-22 05:30:00|13719.1|13718.2|13718.8|13717.3|13719.5|13718.2|13717.2|13716|276
1626932100000|2021-07-22 05:35:00|13718.7|13717.2|13715|13714.1|13719|13717.5|13715|13713.8|246
1626932400000|2021-07-22 05:40:00|13715.1|13714.2|13717.5|13716|13717.6|13716.5|13714.9|13713.9|302
1626932700000|2021-07-22 05:45:00|13717.6|13716.1|13719.7|13718.2|13719.7|13718.2|13717.1|13715.8|349
1626933000000|2021-07-22 05:50:00|13719.8|13718.3|13721.8|13720.3|13722.1|13720.9|13718.8|13717.4|286
1626933300000|2021-07-22 05:55:00|13721.7|13720.2|13717|13715.5|13721.9|13720.7|13716.9|13715.4|307
1626933600000|2021-07-22 06:00:00|13716.7|13715.2|13715.7|13714.8|13718.6|13717.4|13714.1|13712.6|496
1626933900000|2021-07-22 06:05:00|13715.8|13714.9|13726.9|13725.4|13727.6|13726.1|13715.8|13714.4|548
1626934200000|2021-07-22 06:10:00|13727|13725.5|13726.4|13724.9|13729.3|13727.8|13725.3|13723.8|617
1626934500000|2021-07-22 06:15:00|13726.3|13724.8|13727|13725.5|13728.5|13727.2|13725.4|13724|443
1626934800000|2021-07-22 06:20:00|13727.1|13725.6|13730.4|13728.9|13734.8|13733.3|13727.1|13725.6|630
1626935100000|2021-07-22 06:25:00|13730.3|13728.8|13732.7|13731.2|13734.3|13733.1|13730.2|13728.7|509
1626935400000|2021-07-22 06:30:00|13732.8|13731.3|13730.9|13730|13733.9|13732.9|13727.1|13726.2|510
1626935700000|2021-07-22 06:35:00|13730.6|13729.7|13731.3|13729.8|13733.2|13732.3|13728.5|13727.2|568
1626936000000|2021-07-22 06:40:00|13731.4|13729.9|13728.4|13726.9|13732.8|13731.6|13727.7|13726.7|432
1626936300000|2021-07-22 06:45:00|13728.3|13726.8|13736.5|13735|13736.7|13735.5|13727.8|13726.5|522
1626936600000|2021-07-22 06:50:00|13736.9|13735.4|13737|13735.5|13740.1|13738.7|13735.3|13733.8|505
1626936900000|2021-07-22 06:55:00|13736.9|13735.4|13737.6|13736.1|13740.4|13739.2|13734.7|13733.8|672
1626937200000|2021-07-22 07:00:00|13737.5|13736.6|13743.5|13742|13746.4|13745.2|13736.4|13735.2|1011
1626937500000|2021-07-22 07:05:00|13743.6|13742.1|13745.1|13743.6|13747|13745.5|13741.8|13740.3|962
1626937800000|2021-07-22 07:10:00|13745|13743.5|13750.7|13749.2|13751|13750.1|13741.9|13740.6|836
1626938100000|2021-07-22 07:15:00|13750.8|13749.3|13751.2|13750.3|13756|13755.1|13749.2|13747.8|879
1626938400000|2021-07-22 07:20:00|13750.4|13749.5|13751.6|13750.1|13752.7|13751.6|13749.4|13748.3|678
1626938700000|2021-07-22 07:25:00|13751.5|13750|13750|13749.1|13757.2|13756.1|13747.6|13746.7|692
1626939000000|2021-07-22 07:30:00|13750.4|13748.9|13756.6|13755.7|13758.7|13757.3|13750.4|13748.9|667
1626939300000|2021-07-22 07:35:00|13756.8|13755.3|13752.1|13751.2|13758.4|13757.3|13751.9|13751|546
1626939600000|2021-07-22 07:40:00|13752|13751.1|13748.1|13747.2|13758.6|13757.7|13748|13746.7|621
1626939900000|2021-07-22 07:45:00|13748.6|13747.7|13744|13742.5|13749.3|13748.1|13742.1|13741|700
1626940200000|2021-07-22 07:50:00|13743.9|13742.4|13741.4|13739.9|13747.4|13746.2|13740.8|13739.6|719
1626940500000|2021-07-22 07:55:00|13741.5|13740|13741.1|13740.2|13743.8|13742.7|13738.7|13737.5|664
1626940800000|2021-07-22 08:00:00|13741.2|13740.3|13743.6|13742.7|13744.5|13743.6|13739.1|13737.8|700
1626941100000|2021-07-22 08:05:00|13743.7|13742.8|13738.2|13736.7|13748|13747.1|13737.9|13736.4|801
1626941400000|2021-07-22 08:10:00|13737.7|13736.2|13735.4|13733.9|13739|13737.5|13733.9|13732.8|718
1626941700000|2021-07-22 08:15:00|13735.3|13733.8|13736|13735.1|13740.1|13739|13730.5|13729.5|607
1626942000000|2021-07-22 08:20:00|13735.9|13735|13735.3|13734.4|13737.1|13736.2|13733.8|13732.9|532
1626942300000|2021-07-22 08:25:00|13735.2|13734.3|13744.1|13743.2|13745.4|13744.2|13733.9|13733|726
1626942600000|2021-07-22 08:30:00|13744.2|13743.3|13724.3|13723.4|13745.7|13744.7|13715.5|13714|1185
1626942900000|2021-07-22 08:35:00|13724.4|13723.5|13720.4|13719.5|13725.9|13724.4|13715.8|13714.6|848
1626943200000|2021-07-22 08:40:00|13720.3|13719.4|13741.9|13740.4|13743.2|13741.7|13719.6|13718.7|789
1626943500000|2021-07-22 08:45:00|13741.7|13740.2|13743.7|13742.2|13743.8|13742.6|13738|13736.7|712
1626943800000|2021-07-22 08:50:00|13743.4|13742.5|13733|13731.5|13744.5|13743|13732.2|13730.9|562
1626944100000|2021-07-22 08:55:00|13733.1|13731.6|13732.5|13731.6|13734.3|13733.2|13730.4|13729.2|557
1626944400000|2021-07-22 09:00:00|13732.4|13731.5|13733.9|13732.4|13736.1|13735|13725.5|13724.1|688
1626944700000|2021-07-22 09:05:00|13734|13732.5|13735.8|13734.3|13737.8|13736.4|13732.4|13731.4|469
1626945000000|2021-07-22 09:10:00|13735.9|13734.4|13733.6|13732.1|13735.9|13734.7|13731.3|13730.1|450
1626945300000|2021-07-22 09:15:00|13733.9|13732.4|13733.8|13732.9|13738.2|13736.7|13727|13725.5|742
1626945600000|2021-07-22 09:20:00|13733.7|13732.8|13731.7|13730.8|13739.4|13738.2|13731.7|13730.8|617
1626945900000|2021-07-22 09:25:00|13731.8|13730.9|13734.4|13732.9|13739.9|13738.4|13730.3|13729.3|650
1626946200000|2021-07-22 09:30:00|13734.3|13732.8|13738.9|13737.4|13741|13739.7|13733.2|13732.2|549
1626946500000|2021-07-22 09:35:00|13738.6|13737.7|13743.5|13742|13748.2|13746.7|13738.1|13737|787
1626946800000|2021-07-22 09:40:00|13743.4|13741.9|13743.4|13741.9|13744.6|13743.4|13736.2|13735|614
1626947100000|2021-07-22 09:45:00|13743.5|13742|13744.2|13743.3|13745.6|13744.7|13741.4|13740.2|364
1626947400000|2021-07-22 09:50:00|13744.1|13743.2|13746.7|13745.2|13747.2|13746.2|13741.2|13740.1|460
1626947700000|2021-07-22 09:55:00|13746.9|13745.4|13750.6|13749.1|13750.8|13749.4|13744.9|13743.8|523
1626948000000|2021-07-22 10:00:00|13750.1|13749.2|13749.7|13748.8|13750.9|13750|13748.9|13747.7|445
1626948300000|2021-07-22 10:05:00|13749.6|13748.7|13747.3|13746.4|13751.6|13750.5|13747.2|13746.1|619
1626948600000|2021-07-22 10:10:00|13747.4|13746.5|13749.6|13748.7|13750.4|13749.1|13745|13744.1|543
1626948900000|2021-07-22 10:15:00|13749.7|13748.8|13755.2|13753.7|13755.8|13754.3|13745|13743.9|606
1626949200000|2021-07-22 10:20:00|13755.3|13753.8|13756.2|13755.3|13761.3|13760.4|13754.8|13753.7|561
1626949500000|2021-07-22 10:25:00|13756.1|13755.2|13755.7|13754.2|13760.2|13759.2|13754|13753|667
1626949800000|2021-07-22 10:30:00|13755.9|13754.4|13754.7|13753.8|13758|13757.1|13753.6|13752.5|496
1626950100000|2021-07-22 10:35:00|13754.6|13753.7|13760.5|13759|13762.4|13761.2|13753.9|13752.7|594
1626950400000|2021-07-22 10:40:00|13760.4|13758.9|13765|13763.5|13766.1|13764.7|13759.9|13758.8|472
1626950700000|2021-07-22 10:45:00|13764.5|13763.6|13762.3|13760.8|13766.4|13765.2|13761.9|13760.7|476
1626951000000|2021-07-22 10:50:00|13762.4|13760.9|13764.9|13763.4|13769.2|13767.7|13755.7|13754.6|539
1626951300000|2021-07-22 10:55:00|13765.1|13763.6|13760.5|13759|13769.5|13768.4|13760|13758.5|783
1626951600000|2021-07-22 11:00:00|13760.4|13758.9|13761.3|13759.8|13765.4|13764.3|13759.1|13757.6|681
1626951900000|2021-07-22 11:05:00|13761.1|13760.2|13764.2|13762.7|13765.2|13764.1|13753.9|13752.4|835
1626952200000|2021-07-22 11:10:00|13764.1|13762.6|13757.7|13756.2|13764.2|13762.8|13757|13755.7|629
1626952500000|2021-07-22 11:15:00|13757.8|13756.3|13754.1|13752.6|13757.9|13756.4|13751.7|13750.5|517
1626952800000|2021-07-22 11:20:00|13754.6|13753.1|13757.2|13755.7|13757.5|13756.2|13751.1|13749.8|567
1626953100000|2021-07-22 11:25:00|13757.3|13755.8|13754.3|13753.4|13757.3|13756.2|13754|13752.8|509
1626953400000|2021-07-22 11:30:00|13754.2|13753.3|13761|13759.5|13761.6|13760.4|13753.1|13751.7|517
1626953700000|2021-07-22 11:35:00|13761.2|13759.7|13760.1|13759.2|13761.6|13760.4|13759.3|13758.1|367
1626954000000|2021-07-22 11:40:00|13760|13759.1|13755.6|13752.3|13760.5|13759.1|13750.6|13749.1|632
1626954300000|2021-07-22 11:45:00|13755.7|13752.7|13769.2|13768.3|13772.8|13771.4|13752.2|13750.2|1484
1626954600000|2021-07-22 11:50:00|13769.7|13768.2|13755.9|13755|13770.3|13768.8|13755.5|13754.5|1128
1626954900000|2021-07-22 11:55:00|13756.2|13755.3|13773.7|13772.8|13775.1|13773.6|13756.1|13754.8|1398
1626955200000|2021-07-22 12:00:00|13773.8|13772.3|13769.2|13768.3|13776.3|13775.4|13762.5|13761|1320
1626955500000|2021-07-22 12:05:00|13769.4|13768.5|13763.8|13762.3|13773.3|13772|13761.5|13760|1107
1626955800000|2021-07-22 12:10:00|13764.4|13762.9|13762.7|13761.2|13764.9|13763.8|13758.7|13757.2|777
1626956100000|2021-07-22 12:15:00|13762.6|13761.1|13766|13765.1|13769.5|13768.4|13762.3|13761|737
1626956400000|2021-07-22 12:20:00|13766.4|13764.9|13766.3|13764.8|13770.5|13769.3|13763.4|13762.5|787
1626956700000|2021-07-22 12:25:00|13766.2|13764.7|13770.9|13765.2|13771.1|13767.5|13764.1|13762.6|668
1626957000000|2021-07-22 12:30:00|13770.3|13765.5|13774.9|13773.4|13776.8|13775.3|13766.5|13765|1166
1626957300000|2021-07-22 12:35:00|13774.8|13773.3|13770|13768.5|13781.2|13780.1|13768.4|13766.9|1334
1626957600000|2021-07-22 12:40:00|13770.1|13768.6|13772.7|13771.8|13773.4|13772.5|13760.9|13759.6|1155
1626957900000|2021-07-22 12:45:00|13773.1|13771.6|13773.4|13771.9|13775.2|13773.7|13768.7|13767.3|966
1626958200000|2021-07-22 12:50:00|13773.3|13771.8|13764.5|13763.6|13777.4|13776.2|13764.5|13763.6|1123
1626958500000|2021-07-22 12:55:00|13764.3|13763.4|13769.2|13768.3|13773.3|13772.4|13764.3|13763.4|1061
1626958800000|2021-07-22 13:00:00|13769|13768.1|13770.1|13768.6|13775.1|13773.8|13766|13764.7|1067
1626959100000|2021-07-22 13:05:00|13770.3|13768.8|13776.6|13775.1|13776.6|13775.3|13770.3|13768.8|981
1626959400000|2021-07-22 13:10:00|13776.5|13775|13775.5|13774|13780.7|13779.7|13771.9|13770.4|984
1626959700000|2021-07-22 13:15:00|13775.6|13774.1|13783.7|13782.2|13783.9|13782.6|13775|13773.5|996
1626960000000|2021-07-22 13:20:00|13783.6|13782.1|13780.5|13779|13787.8|13786.8|13780.4|13778.9|971
1626960300000|2021-07-22 13:25:00|13780.4|13778.9|13783|13782.1|13786.7|13785.3|13780|13778.8|601
1626960600000|2021-07-22 13:30:00|13783.1|13782.2|13774.9|13773.4|13787|13786.1|13772.5|13771.2|699
1626960900000|2021-07-22 13:35:00|13774.5|13773.6|13772.3|13770.8|13775.4|13774.4|13767|13765.8|831
1626961200000|2021-07-22 13:40:00|13772.2|13770.7|13781.6|13780.7|13784.4|13783.2|13769.9|13768.7|842
1626961500000|2021-07-22 13:45:00|13781.8|13780.9|13770.8|13769.9|13782.8|13781.6|13770|13769.1|1157
1626961800000|2021-07-22 13:50:00|13770.9|13770|13772.2|13770.7|13777.2|13776|13768.7|13767.8|1179
1626962100000|2021-07-22 13:55:00|13772.3|13770.8|13767.4|13766.5|13773.1|13772|13764.9|13763.6|966
1626962400000|2021-07-22 14:00:00|13767.7|13766.8|13765|13764.1|13771.6|13770.5|13762.9|13762|1150
1626962700000|2021-07-22 14:05:00|13764.9|13764|13759.2|13758.3|13766.4|13765.4|13758.2|13757.1|1257
1626963000000|2021-07-22 14:10:00|13759.1|13758.2|13757.6|13756.7|13763.3|13762.2|13754.4|13753.3|1244
1626963300000|2021-07-22 14:15:00|13757.5|13756.6|13757|13756.1|13760.1|13759.2|13755|13754.1|1121
1626963600000|2021-07-22 14:20:00|13757.6|13756.4|13756.2|13755.3|13760.1|13758.8|13752.6|13751.5|978
1626963900000|2021-07-22 14:25:00|13756.3|13755.4|13758.2|13757.3|13758.4|13757.5|13754.1|13753.1|822
1626964200000|2021-07-22 14:30:00|13758.3|13757.4|13758.5|13757.6|13761.3|13760.2|13755.9|13754.8|850
1626964500000|2021-07-22 14:35:00|13758.3|13757.4|13762|13761.1|13762.2|13761.3|13755.4|13754.5|838
1626964800000|2021-07-22 14:40:00|13762.1|13761.2|13756.2|13755.3|13762.1|13761.2|13752.9|13751.7|885
1626965100000|2021-07-22 14:45:00|13756.3|13755.4|13758|13756.5|13762.1|13760.9|13751.7|13750.5|1053
1626965400000|2021-07-22 14:50:00|13758.1|13756.6|13750.3|13749.4|13764.4|13763.2|13746.4|13745.1|1299
1626965700000|2021-07-22 14:55:00|13750.2|13749.3|13756.5|13755|13761.4|13760.5|13749.3|13748.3|1106
1626966000000|2021-07-22 15:00:00|13756.1|13754.6|13753.6|13752.1|13758.8|13757.9|13751.3|13750.2|1067
1626966300000|2021-07-22 15:05:00|13753.7|13752.2|13751.2|13750.3|13755.9|13754.7|13750.8|13749.9|848
1626966600000|2021-07-22 15:10:00|13751.1|13750.2|13751.5|13750.6|13753.5|13752.5|13747.8|13746.7|804
1626966900000|2021-07-22 15:15:00|13751.9|13750.4|13755.4|13753.9|13756.3|13755|13750.9|13749.8|744
1626967200000|2021-07-22 15:20:00|13755.5|13754|13756.1|13755.2|13758.4|13757.5|13754.9|13753.7|686
1626967500000|2021-07-22 15:25:00|13756.3|13755.4|13756.5|13755.6|13757.8|13756.4|13753.3|13752.4|655
1626967800000|2021-07-22 15:30:00|13756.4|13755.5|13747|13746.1|13757.7|13756.2|13746.1|13744.8|759
1626968100000|2021-07-22 15:35:00|13747.1|13746.2|13745.3|13744.4|13748.3|13746.9|13743.6|13742.6|951
1626968400000|2021-07-22 15:40:00|13745.5|13744.6|13744.8|13743.9|13747.6|13746.5|13743.5|13742.6|785
1626968700000|2021-07-22 15:45:00|13744.9|13744|13748.3|13747.4|13748.6|13747.7|13744|13743.1|724
1626969000000|2021-07-22 15:50:00|13747.7|13746.8|13751.4|13750.5|13751.6|13750.7|13747.4|13746.1|537
1626969300000|2021-07-22 15:55:00|13751.5|13750.6|13747.1|13746.2|13752.7|13751.8|13746.1|13745.2|585
1626969600000|2021-07-22 16:00:00|13747.2|13746.3|13745.5|13744|13748.5|13747.6|13745.3|13744|699
1626969900000|2021-07-22 16:05:00|13745.6|13744.1|13745.2|13744.3|13748.2|13747.2|13745.2|13743.9|568
1626970200000|2021-07-22 16:10:00|13745.3|13744.4|13742.9|13742|13746.6|13745.5|13741.1|13740|575
1626970500000|2021-07-22 16:15:00|13742.8|13741.9|13744|13743.1|13747.6|13746.3|13742.1|13741.1|715
1626970800000|2021-07-22 16:20:00|13743.9|13743|13743.1|13742.2|13745.5|13744|13740.8|13739.4|602
1626971100000|2021-07-22 16:25:00|13742.9|13742|13742.5|13741|13743.4|13742.3|13741.1|13739.9|494
1626971400000|2021-07-22 16:30:00|13742.6|13741.1|13744.7|13743.2|13744.7|13743.6|13741|13739.8|465
1626971700000|2021-07-22 16:35:00|13744.4|13743.5|13750.3|13749.4|13751.3|13750.4|13744.3|13743.2|582
1626972000000|2021-07-22 16:40:00|13750.4|13749.5|13757.5|13756|13759.7|13758.2|13750|13749.1|686
1626972300000|2021-07-22 16:45:00|13757.6|13756.1|13758.5|13757.6|13760|13759|13755.6|13754.7|499
1626972600000|2021-07-22 16:50:00|13758.6|13757.7|13759.9|13758.4|13760.5|13759.5|13758.4|13757.4|444
1626972900000|2021-07-22 16:55:00|13759.6|13758.7|13766.6|13765.7|13767.2|13766.1|13759.4|13758.5|612
1626973200000|2021-07-22 17:00:00|13766.8|13765.9|13769.9|13768.4|13770.8|13769.8|13765.5|13764.3|637
1626973500000|2021-07-22 17:05:00|13769.7|13768.2|13766.3|13765.4|13770.1|13768.7|13765.6|13764.4|484
1626973800000|2021-07-22 17:10:00|13766.1|13765.2|13769.5|13768.6|13770.6|13769.5|13765.4|13764.5|549
1626974100000|2021-07-22 17:15:00|13769.4|13768.5|13767|13766.1|13769.4|13768.5|13766|13765.1|464
1626974400000|2021-07-22 17:20:00|13766.8|13765.9|13764.4|13763.5|13767|13766.1|13763.3|13762.4|555
1626974700000|2021-07-22 17:25:00|13764.3|13763.4|13764.2|13763.3|13765.1|13764|13763.6|13762.2|389
1626975000000|2021-07-22 17:30:00|13764.4|13762.9|13764.3|13762.8|13766.3|13765|13763.6|13762.7|340
1626975300000|2021-07-22 17:35:00|13764.2|13762.7|13763.2|13761.7|13765.2|13763.7|13762.9|13761.6|366
1626975600000|2021-07-22 17:40:00|13763.3|13761.8|13765.1|13764.2|13767.2|13765.7|13763.2|13761.7|339
1626975900000|2021-07-22 17:45:00|13765.2|13764.3|13767.8|13766.3|13768|13766.7|13764.3|13762.9|424
1626976200000|2021-07-22 17:50:00|13767.7|13766.2|13769.1|13768.2|13769.9|13768.4|13767.2|13765.7|321
1626976500000|2021-07-22 17:55:00|13769|13768.1|13770.8|13769.3|13771.4|13770.3|13767.1|13765.9|449
1626976800000|2021-07-22 18:00:00|13770.7|13769.2|13770.3|13768.8|13774.3|13773.1|13770|13768.7|542
1626977100000|2021-07-22 18:05:00|13770.4|13768.9|13771.4|13769.9|13773.6|13772.6|13769.9|13768.8|416
1626977400000|2021-07-22 18:10:00|13771.5|13770|13773|13772.1|13776.5|13775.3|13770.1|13768.8|435
1626977700000|2021-07-22 18:15:00|13773.1|13772.2|13776.8|13775.3|13777.6|13776.1|13773|13772.1|324
1626978000000|2021-07-22 18:20:00|13776.9|13775.4|13777.6|13776.1|13778.5|13777.4|13776.2|13775|297
1626978300000|2021-07-22 18:25:00|13777.5|13776|13778.2|13777.3|13778.4|13777.4|13776.1|13774.9|284
1626978600000|2021-07-22 18:30:00|13778.5|13777|13778.7|13777.2|13779.4|13778.2|13776.3|13775.1|474
1626978900000|2021-07-22 18:35:00|13778.6|13777.1|13777|13775.5|13779.4|13778.3|13776.3|13775.2|433
1626979200000|2021-07-22 18:40:00|13777.1|13775.6|13775.3|13774.4|13777.6|13776.5|13775|13774|360
1626979500000|2021-07-22 18:45:00|13775.2|13774.3|13772|13771.1|13775.7|13774.5|13772|13771.1|364
1626979800000|2021-07-22 18:50:00|13772.1|13771.2|13775.2|13774.3|13775.6|13774.6|13772.1|13771.1|286
1626980100000|2021-07-22 18:55:00|13775.3|13774.4|13774.6|13773.7|13776.9|13775.5|13774.2|13772.8|550
1626980400000|2021-07-22 19:00:00|13774.5|13773.6|13775.6|13774.1|13776.8|13775.4|13774.4|13773.4|356
1626980700000|2021-07-22 19:05:00|13775.7|13774.2|13775.5|13774|13776.5|13775|13774.5|13773.2|419
1626981000000|2021-07-22 19:10:00|13775.6|13774.1|13774.8|13773.3|13775.7|13774.4|13774.2|13773|467
1626981300000|2021-07-22 19:15:00|13774.7|13773.2|13774.6|13773.1|13775.6|13774.1|13774.3|13773|278
1626981600000|2021-07-22 19:20:00|13774.7|13773.2|13773.6|13772.1|13774.7|13773.5|13773.2|13771.9|277
1626981900000|2021-07-22 19:25:00|13773.7|13772.2|13773.6|13772.1|13774|13772.7|13773|13771.9|177
1626982200000|2021-07-22 19:30:00|13773.7|13772.2|13772.4|13770.9|13773.7|13772.2|13771.7|13770.3|358
1626982500000|2021-07-22 19:35:00|13772.2|13770.7|13773|13771.5|13773.2|13771.8|13771.5|13770.5|276
1626982800000|2021-07-22 19:40:00|13772.8|13771.3|13769.4|13767.9|13772.8|13771.7|13768.2|13767.2|272
1626983100000|2021-07-22 19:45:00|13769.5|13768|13768.1|13766.6|13770.7|13769.2|13767.2|13766.1|329
1626983400000|2021-07-22 19:50:00|13768|13766.5|13767.7|13766.2|13768.7|13767.5|13766.9|13765.5|336
1626983700000|2021-07-22 19:55:00|13767.8|13766.3|13767.8|13766.3|13768.9|13767.7|13765.6|13764.6|559
1626984000000|2021-07-22 20:00:00|13767.6|13766.7|13766.6|13765.1|13768|13766.7|13765.1|13763.9|430
1626984300000|2021-07-22 20:05:00|13766.7|13765.2|13767.2|13765.7|13767.4|13765.9|13765.9|13764.5|212
1626984600000|2021-07-22 20:10:00|13767|13765.5|13767|13765.5|13767.3|13765.8|13765.7|13764.3|174
1626984900000|2021-07-22 20:15:00|13766.9|13765.4|13768.8|13767.3|13769.1|13767.7|13766.6|13765.3|176
1626985200000|2021-07-22 20:20:00|13768.9|13767.4|13766.5|13765|13768.9|13767.5|13766.5|13765|147
1626985500000|2021-07-22 20:25:00|13766.6|13765.1|13765.4|13764.5|13766.6|13765.1|13765.2|13763.9|246
1626985800000|2021-07-22 20:30:00|13765.8|13764.3|13766.9|13765.4|13767.1|13765.6|13765.2|13764|108
1626986100000|2021-07-22 20:35:00|13766.8|13765.3|13767.7|13766.2|13768|13766.5|13766.7|13765.2|133
1626986400000|2021-07-22 20:40:00|13767.8|13766.3|13766.7|13765.2|13768|13766.5|13766.7|13765.2|92
1626986700000|2021-07-22 20:45:00|13766.8|13765.3|13765.9|13764.4|13768|13766.5|13765.3|13764.4|243
1626987000000|2021-07-22 20:50:00|13766.1|13764.6|13767.1|13765.6|13769|13767.5|13765.7|13764.2|303
1626987300000|2021-07-22 20:55:00|13767.2|13765.7|13770.2|13766.2|13770.7|13769|13767.1|13765.5|346
1626987600000|2021-07-22 21:00:00|13771.7|13763.1|13763.8|13752.8|13773.3|13764.4|13762.7|13751.7|22
1626987900000|2021-07-22 21:05:00|13761.7|13750.7|13766.2|13755.2|13767.4|13756.4|13761.4|13750.4|123
1626988200000|2021-07-22 21:10:00|13766.3|13755.3|13764.3|13753.3|13766.9|13755.9|13763.4|13752.4|156
1626988500000|2021-07-22 21:15:00|13766.3|13755.3|13766.5|13755.5|13768.3|13757.3|13762.9|13751.9|204
1626988800000|2021-07-22 21:20:00|13766.3|13755.3|13765.6|13754.6|13769.3|13758.4|13763|13752|263
1626989100000|2021-07-22 21:25:00|13765.5|13754.5|13770.4|13759.4|13771.1|13760.1|13764.5|13753.5|160
1626989400000|2021-07-22 21:30:00|13770.3|13759.3|13769.8|13758.8|13771.8|13760.8|13769.8|13758.8|163
1626989700000|2021-07-22 21:35:00|13769.6|13758.6|13771.6|13760.6|13772.4|13761.4|13766|13755|235
1626990000000|2021-07-22 21:40:00|13771.7|13760.7|13767.9|13759.4|13771.8|13761|13767|13756.3|220
1626990300000|2021-07-22 21:45:00|13767|13756|13771.4|13760.4|13772.3|13761.3|13767|13756|1019
1626990600000|2021-07-22 21:50:00|13771.3|13760.3|13771.9|13760.9|13772.9|13761.9|13769.4|13758.4|596
1626990900000|2021-07-22 21:55:00|13771.7|13760.7|13770|13759|13773|13762|13765.6|13754.6|309
1626991200000|2021-07-22 22:00:00|13770.2|13759.2|13768.7|13761.2|13770.9|13764.9|13766.3|13757.1|482
1626991500000|2021-07-22 22:05:00|13769.9|13764.7|13768.7|13763.6|13771.5|13765.7|13766|13760.6|321
1626991800000|2021-07-22 22:10:00|13768.4|13763.9|13767.8|13764.9|13770.4|13764.9|13766.3|13759.2|296
1626992100000|2021-07-22 22:15:00|13767.7|13765.7|13769.7|13767|13771.3|13767.4|13767.2|13764.2|317
1626992400000|2021-07-22 22:20:00|13770|13767.2|13766.6|13763.7|13771.8|13768.9|13765.1|13763.4|418
1626992700000|2021-07-22 22:25:00|13766.7|13763.6|13767.8|13766.3|13768.4|13766.4|13765.1|13762.8|202
1626993000000|2021-07-22 22:30:00|13768.2|13766.1|13769.1|13766.5|13770.9|13768.7|13767.1|13765.2|327
1626993300000|2021-07-22 22:35:00|13769.2|13766.4|13769.2|13766.6|13770|13767.6|13768|13766|219
1626993600000|2021-07-22 22:40:00|13768.7|13767.2|13768|13766.5|13770|13767.6|13767.5|13765.7|191
1626993900000|2021-07-22 22:45:00|13768.5|13766.3|13768.1|13766.6|13769.4|13766.7|13767.8|13765.8|203
1626994200000|2021-07-22 22:50:00|13768.6|13766.3|13769.7|13768.2|13770.5|13768.6|13767.8|13766|171
1626994500000|2021-07-22 22:55:00|13769.8|13768.3|13769.7|13768.2|13770.7|13768.3|13767.7|13766|184
1626994800000|2021-07-22 23:00:00|13770|13768.5|13768.7|13767.2|13770.3|13768.5|13766.7|13765.2|206
1626995100000|2021-07-22 23:05:00|13768.6|13767.1|13770.7|13769.2|13771|13769.5|13768.6|13767.1|120
1626995400000|2021-07-22 23:10:00|13770.6|13769.1|13772.9|13771.4|13773.1|13771.6|13770.2|13768.9|99
1626995700000|2021-07-22 23:15:00|13772.8|13771.3|13772.8|13771.3|13772.9|13771.4|13772.3|13770.4|105
1626996000000|2021-07-22 23:20:00|13772.9|13771.4|13772.8|13771.3|13773|13771.8|13772.5|13771|92
1626996300000|2021-07-22 23:25:00|13772.7|13771.8|13772.6|13771.1|13773|13771.8|13772.2|13770.7|66
1626996600000|2021-07-22 23:30:00|13772.4|13770.9|13772.7|13771.2|13772.9|13771.6|13771.3|13769.8|163
1626996900000|2021-07-22 23:35:00|13772.8|13771.3|13773.1|13771.6|13773.2|13771.7|13772.5|13771|93
1626997200000|2021-07-22 23:40:00|13773|13771.5|13776.9|13775.4|13776.9|13775.4|13772.8|13771.3|178
1626997500000|2021-07-22 23:45:00|13776.8|13775.3|13776.7|13775.2|13776.9|13775.4|13775.2|13773.7|128
1626997800000|2021-07-22 23:50:00|13776.5|13775|13776.5|13775|13776.9|13775.5|13776.4|13774.9|109
1626998100000|2021-07-22 23:55:00|13776|13774.5|13773.5|13772|13776|13774.5|13773.4|13771.9|153
1626998400000|2021-07-23 00:00:00|13773.4|13771.9|13770.9|13769.4|13774.2|13772.7|13769.3|13768.3|291
1626998700000|2021-07-23 00:05:00|13770.8|13769.3|13772.5|13771|13775|13773.5|13770.4|13769.2|187
1626999000000|2021-07-23 00:10:00|13772.6|13771.1|13773.6|13772.1|13774.4|13772.9|13772.4|13770.9|201
1626999300000|2021-07-23 00:15:00|13773.2|13772.3|13775.6|13774.1|13775.6|13774.4|13773.1|13772|204
1626999600000|2021-07-23 00:20:00|13775.5|13774|13777.3|13775.8|13777.7|13776.2|13774.7|13773.3|179
1626999900000|2021-07-23 00:25:00|13777.4|13775.9|13780.5|13779|13780.6|13779.4|13777.4|13775.9|249
1627000200000|2021-07-23 00:30:00|13780.1|13779.2|13778.6|13777.1|13780.8|13779.6|13778.2|13776.8|218
1627000500000|2021-07-23 00:35:00|13778.9|13777.4|13777.5|13776|13779|13778.1|13777.5|13776|176
1627000800000|2021-07-23 00:40:00|13777.6|13776.1|13775.4|13774.5|13777.6|13776.1|13775.2|13774|260
1627001100000|2021-07-23 00:45:00|13775.3|13774.4|13778.2|13777.3|13779.3|13778|13775.3|13774|245
1627001400000|2021-07-23 00:50:00|13778.1|13777.2|13775.5|13774|13778.5|13777.5|13775.1|13773.9|362
1627001700000|2021-07-23 00:55:00|13775.4|13773.9|13774.9|13773.4|13775.7|13774.4|13773.1|13772|336
1627002000000|2021-07-23 01:00:00|13774.4|13773.5|13774.5|13773|13776.7|13775.7|13774|13772.6|364
1627002300000|2021-07-23 01:05:00|13774.6|13773.1|13772.8|13771.3|13774.7|13773.3|13771.3|13770|293
1627002600000|2021-07-23 01:10:00|13772.7|13771.2|13772.3|13770.8|13774|13772.8|13772.3|13770.8|223
1627002900000|2021-07-23 01:15:00|13772.2|13770.7|13772.3|13770.8|13772.5|13771.1|13770.1|13768.6|339
1627003200000|2021-07-23 01:20:00|13772.4|13770.9|13771.8|13770.3|13772.5|13771.3|13770|13768.9|311
1627003500000|2021-07-23 01:25:00|13771.9|13770.4|13774.8|13773.3|13774.8|13773.5|13771.5|13770.1|255
1627003800000|2021-07-23 01:30:00|13774.7|13773.2|13774.7|13773.2|13775.6|13774.5|13773.6|13772.1|215
1627004100000|2021-07-23 01:35:00|13774.8|13773.3|13771.8|13770.3|13777|13775.7|13771.7|13770.2|412
1627004400000|2021-07-23 01:40:00|13771.7|13770.2|13768.5|13767|13771.9|13770.5|13767.4|13766.1|367
1627004700000|2021-07-23 01:45:00|13768.6|13767.1|13769.3|13767.8|13771.5|13770|13767.3|13765.9|333
1627005000000|2021-07-23 01:50:00|13769.2|13767.7|13767.5|13766|13770.5|13769.2|13767.4|13765.9|281
1627005300000|2021-07-23 01:55:00|13767.6|13766.1|13766.7|13765.2|13767.6|13766.2|13765.5|13764.3|217
1627005600000|2021-07-23 02:00:00|13766.8|13765.3|13767.6|13766.1|13767.8|13766.7|13765.4|13764.1|243
1627005900000|2021-07-23 02:05:00|13767.5|13766|13764.3|13763.4|13767.7|13766.2|13764.3|13763.1|206
1627006200000|2021-07-23 02:10:00|13764.2|13763.3|13765.1|13763.6|13765.3|13763.8|13763.2|13761.9|313
1627006500000|2021-07-23 02:15:00|13765.3|13763.8|13762.1|13761.2|13765.7|13764.4|13761.5|13760.6|275
1627006800000|2021-07-23 02:20:00|13762.2|13761.3|13760.4|13758.9|13762.4|13761.3|13759.5|13758.2|475
1627007100000|2021-07-23 02:25:00|13760.3|13758.8|13759.3|13757.8|13760.5|13759|13757|13755.8|401
1627007400000|2021-07-23 02:30:00|13758.9|13758|13761.5|13760|13761.7|13760.4|13757.2|13756|236
1627007700000|2021-07-23 02:35:00|13761.4|13759.9|13760.4|13758.9|13762|13760.7|13759.5|13758|278
1627008000000|2021-07-23 02:40:00|13760.5|13759|13762|13760.5|13762|13760.5|13759.4|13758.2|290
1627008300000|2021-07-23 02:45:00|13761.9|13760.4|13760.8|13759.3|13762.1|13760.7|13760.5|13759|215
1627008600000|2021-07-23 02:50:00|13760.9|13759.4|13762.5|13761|13762.6|13761.3|13760.7|13759.2|202
1627008900000|2021-07-23 02:55:00|13762.6|13761.1|13764.1|13763.2|13765|13763.8|13762.3|13761|253
1627009200000|2021-07-23 03:00:00|13764.2|13762.6|13764.7|13763.2|13764.9|13763.5|13763.1|13761.9|292
1627009500000|2021-07-23 03:05:00|13764.6|13763.1|13762.7|13761.2|13764.8|13763.7|13762.2|13761|225
1627009800000|2021-07-23 03:10:00|13762.6|13761.1|13765.1|13763.6|13765.9|13764.9|13762.1|13760.8|333
1627010100000|2021-07-23 03:15:00|13765.2|13763.7|13765.6|13764.7|13767.5|13766|13765.1|13763.6|322
1627010400000|2021-07-23 03:20:00|13765.5|13764.6|13766.6|13765.1|13768|13766.8|13765.5|13764.3|232
1627010700000|2021-07-23 03:25:00|13766.5|13765|13766.9|13765.4|13767.1|13765.8|13765.2|13764|240
1627011000000|2021-07-23 03:30:00|13766.8|13765.3|13766.6|13765.1|13766.9|13765.7|13763.6|13762.7|163
1627011300000|2021-07-23 03:35:00|13766.8|13765.3|13766.2|13764.7|13767.1|13765.9|13765.6|13764.3|146
1627011600000|2021-07-23 03:40:00|13766.1|13764.6|13764.9|13763.4|13766.7|13765.3|13764.6|13763.1|180
1627011900000|2021-07-23 03:45:00|13764.8|13763.3|13762.7|13761.2|13764.9|13763.4|13762.3|13760.9|220
1627012200000|2021-07-23 03:50:00|13762.6|13761.1|13762.3|13760.8|13763.1|13761.6|13761.6|13760.3|211
1627012500000|2021-07-23 03:55:00|13762|13760.5|13761.8|13760.3|13762.9|13761.6|13761.3|13759.9|233
1627012800000|2021-07-23 04:00:00|13761.7|13760.2|13761.6|13760.1|13762|13760.8|13760.4|13758.9|252
1627013100000|2021-07-23 04:05:00|13761.5|13760|13757.8|13756.3|13761.5|13760|13757|13755.9|274
1627013400000|2021-07-23 04:10:00|13757.9|13756.4|13759.6|13758.1|13760|13758.7|13757.6|13756.4|267
1627013700000|2021-07-23 04:15:00|13759.8|13758.3|13760|13758.5|13761.3|13760.1|13758.7|13757.5|375
1627014000000|2021-07-23 04:20:00|13759.5|13758.6|13760.2|13758.7|13760.9|13759.5|13759.2|13757.8|340
1627014300000|2021-07-23 04:25:00|13760.1|13758.6|13759.9|13758.4|13760.3|13758.8|13759.3|13757.8|227
1627014600000|2021-07-23 04:30:00|13759.8|13758.3|13761.6|13760.1|13761.6|13760.2|13759.4|13757.9|220
1627014900000|2021-07-23 04:35:00|13761.7|13760.2|13761.9|13760.4|13762.3|13760.8|13761.4|13759.9|170
1627015200000|2021-07-23 04:40:00|13761.8|13760.3|13761.1|13759.6|13762.2|13760.7|13760.7|13759.3|177
1627015500000|2021-07-23 04:45:00|13761|13759.5|13760.8|13759.3|13761.6|13760.1|13760.6|13759.2|127
1627015800000|2021-07-23 04:50:00|13760.7|13759.2|13759.8|13758.3|13760.9|13759.4|13758.5|13757.3|134
1627016100000|2021-07-23 04:55:00|13759.9|13758.4|13758.4|13756.9|13760.1|13758.6|13757.6|13756.3|194
1627016400000|2021-07-23 05:00:00|13758.5|13757|13759.1|13757.6|13759.4|13758.1|13756.7|13755.2|294
1627016700000|2021-07-23 05:05:00|13759.2|13757.7|13760|13758.5|13760.1|13758.9|13758.2|13757.1|165
1627017000000|2021-07-23 05:10:00|13759.9|13758.4|13763.9|13762.4|13765|13763.6|13759.7|13758.4|251
1627017300000|2021-07-23 05:15:00|13764|13762.5|13763.9|13762.4|13764.8|13763.3|13763.4|13762.3|155
1627017600000|2021-07-23 05:20:00|13763.8|13762.3|13764.9|13763.4|13765.2|13763.9|13763.3|13762.1|160
1627017900000|2021-07-23 05:25:00|13764.8|13763.3|13764.7|13763.2|13765|13763.7|13763.8|13762.3|102
1627018200000|2021-07-23 05:30:00|13764.8|13763.3|13764.7|13763.2|13766.3|13764.8|13762|13760.5|281
1627018500000|2021-07-23 05:35:00|13764.6|13763.1|13766.8|13765.3|13767|13765.8|13764.6|13763.1|165
1627018800000|2021-07-23 05:40:00|13766.7|13765.2|13766.7|13765.2|13766.8|13765.5|13764.7|13763.4|139
1627019100000|2021-07-23 05:45:00|13766.6|13765.1|13765.9|13764.4|13767.1|13766|13765.5|13764.3|191
1627019400000|2021-07-23 05:50:00|13766|13764.5|13762.7|13761.2|13766.1|13764.8|13762.6|13761.1|219
1627019700000|2021-07-23 05:55:00|13762.8|13761.3|13764|13759.5|13770.3|13761.5|13760.1|13755.8|603
1627020000000|2021-07-23 06:00:00|13763.6|13759.8|13755.5|13754|13763.6|13760.3|13753.5|13752.3|854
1627020300000|2021-07-23 06:05:00|13755.4|13753.9|13757.5|13756.6|13760.9|13759.4|13755.4|13753.9|681
1627020600000|2021-07-23 06:10:00|13757.6|13756.7|13756.2|13754.7|13757.7|13756.7|13754.5|13753.3|475
1627020900000|2021-07-23 06:15:00|13756|13754.5|13757.3|13755.8|13758.6|13757.3|13753.8|13752.3|428
1627021200000|2021-07-23 06:20:00|13757.2|13755.7|13755.5|13754|13759.6|13758.4|13755.1|13753.8|432
1627021500000|2021-07-23 06:25:00|13755.4|13753.9|13755.5|13754|13756.2|13755|13753.8|13752.3|335
1627021800000|2021-07-23 06:30:00|13755.6|13754.1|13758.4|13756.9|13759.6|13758.4|13754.5|13753.4|474
1627022100000|2021-07-23 06:35:00|13758.3|13756.8|13755.9|13755|13758.9|13757.4|13752.5|13751|540
1627022400000|2021-07-23 06:40:00|13756|13755.1|13753.8|13752.3|13756.9|13756|13753.2|13752.3|430
1627022700000|2021-07-23 06:45:00|13753.6|13752.7|13751.9|13751|13755.3|13754.4|13751.1|13750|504
1627023000000|2021-07-23 06:50:00|13752|13751.1|13751.6|13750.1|13752.5|13751.3|13749|13747.8|563
1627023300000|2021-07-23 06:55:00|13750.9|13750|13748.8|13747.3|13753.5|13752.3|13747.9|13746.8|689
1627023600000|2021-07-23 07:00:00|13749|13748.1|13748.8|13747.3|13752.7|13751.5|13743.8|13742.5|960
1627023900000|2021-07-23 07:05:00|13748.9|13747.4|13750|13748.5|13752.9|13751.8|13748.1|13746.6|837
1627024200000|2021-07-23 07:10:00|13750.3|13748.8|13752.9|13751.4|13754|13752.5|13748.8|13747.3|894
1627024500000|2021-07-23 07:15:00|13752.4|13751.5|13743.5|13742.6|13752.4|13751.5|13742.9|13741.8|958
1627024800000|2021-07-23 07:20:00|13743.7|13742.8|13739.4|13738.5|13745.3|13743.8|13736.6|13735.1|954
1627025100000|2021-07-23 07:25:00|13739.6|13738.1|13737.9|13736.4|13739.8|13738.3|13733.4|13732.3|686
1627025400000|2021-07-23 07:30:00|13739.3|13737.8|13745.8|13744.3|13746|13744.8|13738.3|13737|920
1627025700000|2021-07-23 07:35:00|13745.2|13744.1|13742.4|13740.9|13746.1|13744.8|13741.6|13740.4|785
1627026000000|2021-07-23 07:40:00|13742.3|13740.8|13739.9|13739|13742.9|13741.8|13737.2|13736|941
1627026300000|2021-07-23 07:45:00|13740|13739.1|13739.7|13738.8|13740.6|13739.3|13734.8|13733.7|840
1627026600000|2021-07-23 07:50:00|13739.6|13738.7|13738.6|13737.7|13743.2|13742.3|13734.3|13733.3|1004
1627026900000|2021-07-23 07:55:00|13738.8|13737.9|13743.9|13742.4|13744.1|13742.6|13737|13736.1|745
1627027200000|2021-07-23 08:00:00|13743.8|13742.3|13739.1|13737.6|13746.1|13744.7|13735.9|13734.6|744
1627027500000|2021-07-23 08:05:00|13739.4|13738.5|13739.2|13737.7|13743.1|13742.1|13736.9|13735.8|753
1627027800000|2021-07-23 08:10:00|13738.7|13737.2|13742|13740.5|13746|13744.8|13736.6|13735.1|759
1627028100000|2021-07-23 08:15:00|13741.9|13740.4|13738.7|13737.2|13743.5|13742|13738.2|13736.7|555
1627028400000|2021-07-23 08:20:00|13738.8|13737.3|13731.1|13729.6|13739|13737.5|13730.1|13728.9|772
1627028700000|2021-07-23 08:25:00|13731|13729.5|13736.1|13734|13737.3|13735.9|13728.4|13726.9|802
1627029000000|2021-07-23 08:30:00|13735.1|13733.6|13731.6|13730.1|13735.1|13733.6|13725.5|13722.9|973
1627029300000|2021-07-23 08:35:00|13731.7|13730.2|13732.4|13730.9|13733.7|13732.3|13726.5|13725|819
1627029600000|2021-07-23 08:40:00|13731.9|13731|13732|13730.5|13733|13731.5|13729.5|13728.1|633
1627029900000|2021-07-23 08:45:00|13731.9|13730.4|13730.5|13729|13734.5|13733.6|13730.4|13728.9|587
1627030200000|2021-07-23 08:50:00|13730.6|13729.1|13734|13732.5|13735.8|13734.6|13725.9|13724.5|720
1627030500000|2021-07-23 08:55:00|13733.9|13732.4|13731.8|13730.9|13734.3|13733.1|13726.7|13725.3|719
1627030800000|2021-07-23 09:00:00|13732|13730.5|13729.7|13728.8|13733.1|13732.1|13727.5|13726.3|653
1627031100000|2021-07-23 09:05:00|13729.6|13728.7|13735.8|13734.3|13737.3|13736.1|13729.6|13728.4|563
1627031400000|2021-07-23 09:10:00|13736|13735.1|13741.7|13740.2|13742.7|13741.4|13735.6|13734.1|864
1627031700000|2021-07-23 09:15:00|13741.8|13740.3|13738.8|13737.3|13742.7|13741.6|13738.4|13737.2|650
1627032000000|2021-07-23 09:20:00|13738.9|13737.4|13737.9|13736.4|13742|13740.8|13736.2|13734.7|532
1627032300000|2021-07-23 09:25:00|13738|13736.5|13727.8|13726.9|13738.4|13737.2|13727.4|13726.2|791
1627032600000|2021-07-23 09:30:00|13728|13726.5|13730.5|13729.6|13731.1|13729.9|13727.4|13726.2|526
1627032900000|2021-07-23 09:35:00|13730.6|13729.7|13739.4|13738.5|13739.7|13738.6|13730.5|13729.3|600
1627033200000|2021-07-23 09:40:00|13739.7|13738.2|13734.8|13733.3|13740.9|13739.8|13732.7|13731.2|551
1627033500000|2021-07-23 09:45:00|13735|13733.5|13736.5|13735.6|13736.8|13735.8|13731.7|13730.8|761
1627033800000|2021-07-23 09:50:00|13736.3|13735.4|13737.1|13735.6|13742.1|13740.8|13734.6|13733.2|649
1627034100000|2021-07-23 09:55:00|13737.2|13736.3|13735.7|13734.2|13745.3|13743.9|13735.7|13734.2|551
1627034400000|2021-07-23 10:00:00|13735.9|13734.4|13734.3|13732.8|13740.4|13738.9|13733.5|13732.4|570
1627034700000|2021-07-23 10:05:00|13734.2|13732.7|13737.8|13736.3|13738.9|13737.4|13733.8|13732.3|444
1627035000000|2021-07-23 10:10:00|13737.1|13736.2|13733.5|13732|13740.7|13739.5|13733.4|13731.9|580
1627035300000|2021-07-23 10:15:00|13732.7|13731.8|13731|13729.5|13734|13732.8|13730.5|13729.3|602
1627035600000|2021-07-23 10:20:00|13730.9|13729.4|13730|13729.1|13731.6|13730.5|13726.8|13725.5|492
1627035900000|2021-07-23 10:25:00|13730.1|13729.2|13730.5|13729|13732.7|13731.6|13729.5|13728.3|421
1627036200000|2021-07-23 10:30:00|13730.3|13729.4|13732.7|13731.8|13734.1|13733|13729.2|13728.3|527
1627036500000|2021-07-23 10:35:00|13733.1|13731.6|13735.1|13734.2|13738.5|13737|13730.9|13729.6|582
1627036800000|2021-07-23 10:40:00|13735.2|13734.3|13741.5|13740.6|13741.8|13740.6|13735|13734.1|530
1627037100000|2021-07-23 10:45:00|13740.8|13739.9|13739.2|13738.3|13742.7|13741.6|13738.3|13737.2|592
1627037400000|2021-07-23 10:50:00|13739.3|13737.8|13738|13736.5|13741|13739.5|13737.6|13736.1|537
1627037700000|2021-07-23 10:55:00|13738.1|13736.6|13736.6|13735.1|13738.9|13737.6|13732.8|13731.4|626
1627038000000|2021-07-23 11:00:00|13736.5|13735|13734.9|13733.4|13741.1|13739.8|13732.9|13731.7|819
1627038300000|2021-07-23 11:05:00|13734.8|13733.3|13728.8|13727.3|13735|13733.6|13724.6|13723.1|718
1627038600000|2021-07-23 11:10:00|13728.7|13727.2|13731.8|13730.3|13732.5|13731|13727.8|13726.5|669
1627038900000|2021-07-23 11:15:00|13732|13730.5|13730.4|13729.5|13732.8|13731.6|13729.2|13728.3|568
1627039200000|2021-07-23 11:20:00|13730.3|13729.4|13727.6|13726.7|13731.1|13730.2|13726.3|13725.1|558
1627039500000|2021-07-23 11:25:00|13727.5|13726.6|13724.1|13722.6|13727.5|13726.6|13720.7|13719.7|561
1627039800000|2021-07-23 11:30:00|13723.7|13722.8|13726.2|13725.3|13727.1|13725.9|13720.5|13719.4|756
1627040100000|2021-07-23 11:35:00|13726.5|13725|13729.6|13728.7|13732.1|13731|13725.7|13724.3|589
1627040400000|2021-07-23 11:40:00|13729.9|13728.4|13727.3|13726.4|13731.3|13730.3|13727|13725.8|594
1627040700000|2021-07-23 11:45:00|13727.8|13726.3|13730.3|13728.8|13730.5|13729.2|13727.5|13726.2|560
1627041000000|2021-07-23 11:50:00|13729.9|13729|13735.8|13734.3|13736.3|13735.4|13729.9|13728.6|706
1627041300000|2021-07-23 11:55:00|13735.7|13734.2|13736.1|13734.6|13738|13736.5|13733.9|13732.7|675
1627041600000|2021-07-23 12:00:00|13735.7|13734.8|13750.1|13748.6|13751.8|13750.4|13735.6|13734.4|812
1627041900000|2021-07-23 12:05:00|13750.3|13748.8|13753.7|13752.8|13760.5|13759.2|13750.1|13748.8|935
1627042200000|2021-07-23 12:10:00|13753.9|13752.4|13756.5|13755|13757.5|13756.3|13753.1|13751.9|695
1627042500000|2021-07-23 12:15:00|13756.9|13756|13757|13755.5|13758.5|13757.3|13753.7|13752.4|654
1627042800000|2021-07-23 12:20:00|13757.4|13755.9|13760.2|13759.3|13760.4|13759.4|13755|13753.8|707
1627043100000|2021-07-23 12:25:00|13760.1|13759.2|13764.3|13762.8|13765.2|13764.3|13759.4|13758.4|801
1627043400000|2021-07-23 12:30:00|13764.4|13762.9|13759|13758.1|13765|13764|13758.1|13756.8|725
1627043700000|2021-07-23 12:35:00|13758.6|13757.5|13759.3|13758.4|13761.4|13760.2|13757.4|13756.4|558
1627044000000|2021-07-23 12:40:00|13759.1|13758.2|13762.6|13761.7|13763.8|13762.3|13757.5|13756.6|685
1627044300000|2021-07-23 12:45:00|13762.5|13761.6|13764.4|13762.9|13765.9|13764.4|13761.9|13760.6|615
1627044600000|2021-07-23 12:50:00|13763.8|13762.7|13760.1|13759.2|13764|13762.8|13760.1|13758.9|550
1627044900000|2021-07-23 12:55:00|13760.3|13759.4|13767.7|13766.8|13768.8|13767.7|13760.2|13759.3|759
1627045200000|2021-07-23 13:00:00|13767.8|13766.9|13768.5|13767.6|13770.6|13769.7|13766.5|13765.2|777
1627045500000|2021-07-23 13:05:00|13768.8|13767.3|13770.5|13769.6|13773|13771.9|13767.2|13766.1|691
1627045800000|2021-07-23 13:10:00|13770.8|13769.3|13767.6|13766.1|13773.8|13772.6|13766.8|13765.9|714
1627046100000|2021-07-23 13:15:00|13767.7|13766.2|13765.5|13764|13770.8|13769.9|13765.2|13763.9|711
1627046400000|2021-07-23 13:20:00|13765.6|13764.1|13770|13768.5|13770.1|13768.7|13765.3|13763.8|681
1627046700000|2021-07-23 13:25:00|13769.9|13768.4|13763.6|13762.1|13770.1|13768.6|13760.9|13759.4|750
1627047000000|2021-07-23 13:30:00|13763.7|13762.2|13760.4|13758.9|13763.8|13762.7|13759.1|13757.6|1107
1627047300000|2021-07-23 13:35:00|13760.5|13759|13757.3|13756.4|13762.2|13760.9|13756.4|13755.2|985
1627047600000|2021-07-23 13:40:00|13757.2|13756.3|13758.8|13757.3|13759.9|13758.8|13756.2|13755|1098
1627047900000|2021-07-23 13:45:00|13759.1|13757.6|13758.9|13757.4|13762.5|13761.1|13758.1|13756.8|1020
1627048200000|2021-07-23 13:50:00|13758.5|13757.6|13751.6|13750.7|13758.7|13757.7|13750.7|13749.7|1002
1627048500000|2021-07-23 13:55:00|13751.4|13750.5|13751.4|13750.5|13754|13752.9|13749.5|13748.2|880
1627048800000|2021-07-23 14:00:00|13751.5|13750.6|13752.4|13751.5|13753.6|13752.5|13750.5|13749.4|913
1627049100000|2021-07-23 14:05:00|13752.3|13751.4|13751.3|13749.8|13753.4|13752.5|13749.9|13749|618
1627049400000|2021-07-23 14:10:00|13751.4|13749.9|13750.2|13749.3|13751.9|13750.9|13749.6|13748.5|676
1627049700000|2021-07-23 14:15:00|13750.3|13749.4|13748.1|13747.2|13752.2|13751.3|13748|13746.9|742
1627050000000|2021-07-23 14:20:00|13748.5|13747|13748.7|13747.8|13749.9|13748.7|13746|13745.1|741
1627050300000|2021-07-23 14:25:00|13748.6|13747.7|13747.3|13746.4|13750.6|13749.6|13746.1|13745.2|746
1627050600000|2021-07-23 14:30:00|13747.4|13746.5|13752.6|13751.7|13754.3|13753.4|13745.7|13744.8|920
1627050900000|2021-07-23 14:35:00|13752.8|13751.3|13748.3|13746.8|13753.9|13753|13747.3|13746.2|864
1627051200000|2021-07-23 14:40:00|13748.1|13747.2|13749.5|13748.6|13753.8|13752.7|13747.6|13746.4|939
1627051500000|2021-07-23 14:45:00|13749.4|13748.5|13752.7|13751.8|13754.3|13753.2|13745.6|13744.1|1061
1627051800000|2021-07-23 14:50:00|13752.8|13751.9|13745.4|13743.9|13754.1|13753.2|13744.6|13743.6|920
1627052100000|2021-07-23 14:55:00|13745.1|13744.2|13751.2|13750.3|13753.6|13752.7|13744.7|13743.5|777
1627052400000|2021-07-23 15:00:00|13750.8|13749.9|13760.6|13759.7|13760.8|13759.9|13750.5|13749.4|739
1627052700000|2021-07-23 15:05:00|13760.7|13759.8|13757.8|13756.9|13761.3|13760.4|13756.9|13755.7|549
1627053000000|2021-07-23 15:10:00|13757.7|13756.8|13759.9|13758.4|13760|13758.9|13753.3|13752.4|544
1627053300000|2021-07-23 15:15:00|13759.8|13758.3|13755.4|13753.9|13760.6|13759.7|13754.1|13752.9|570
1627053600000|2021-07-23 15:20:00|13755.5|13754|13753.9|13752.4|13756.9|13755.8|13752.3|13751.4|503
1627053900000|2021-07-23 15:25:00|13753.8|13752.9|13758.4|13757.5|13761|13759.9|13753.6|13752.7|510
1627054200000|2021-07-23 15:30:00|13758.3|13757.4|13753.5|13752.6|13761.9|13761|13753|13752.1|477
1627054500000|2021-07-23 15:35:00|13753.7|13752.8|13752.3|13751.4|13756.7|13755.5|13751.7|13750.8|512
1627054800000|2021-07-23 15:40:00|13752.6|13751.1|13755.5|13754.6|13757.7|13756.7|13752.1|13750.9|572
1627055100000|2021-07-23 15:45:00|13755.4|13754.5|13758.5|13757.6|13759|13757.8|13754.7|13753.8|465
1627055400000|2021-07-23 15:50:00|13758.6|13757.7|13755.2|13754.3|13759.3|13758|13755.1|13753.9|512
1627055700000|2021-07-23 15:55:00|13755.1|13754.2|13749.9|13749|13757.9|13756.5|13749.8|13748.5|696
1627056000000|2021-07-23 16:00:00|13750.1|13748.6|13749.3|13748.4|13751.6|13750.5|13748.8|13747.4|656
1627056300000|2021-07-23 16:05:00|13749.1|13748.2|13754|13753.1|13754.9|13753.9|13749.1|13748.2|360
1627056600000|2021-07-23 16:10:00|13754.1|13753.2|13754.3|13753.4|13755.3|13754|13753.1|13752|349
1627056900000|2021-07-23 16:15:00|13754.2|13753.3|13751.7|13750.8|13755.1|13754|13751|13749.8|438
1627057200000|2021-07-23 16:20:00|13751.6|13750.7|13752|13751.1|13753|13751.7|13750.5|13749.5|388
1627057500000|2021-07-23 16:25:00|13752.1|13751.2|13753.6|13752.1|13753.7|13752.8|13749.9|13748.8|433
1627057800000|2021-07-23 16:30:00|13753.7|13752.2|13755.1|13754.2|13757.5|13756.3|13753.3|13752.2|456
1627058100000|2021-07-23 16:35:00|13755.2|13754.3|13755.7|13754.8|13758.4|13757.2|13754.9|13754|290
1627058400000|2021-07-23 16:40:00|13755.9|13755|13758.3|13756.8|13758.7|13757.5|13755.6|13754.7|379
1627058700000|2021-07-23 16:45:00|13757.6|13756.7|13757.2|13756.3|13758.5|13757.1|13756.4|13755.3|355
1627059000000|2021-07-23 16:50:00|13757.3|13756.4|13758.6|13757.7|13758.9|13757.8|13756.6|13755.7|292
1627059300000|2021-07-23 16:55:00|13758.5|13757.6|13759.1|13758.2|13761.9|13760.8|13758.4|13757.1|399
1627059600000|2021-07-23 17:00:00|13759.2|13758.3|13760.5|13759|13761.9|13760.4|13758.5|13757.6|445
1627059900000|2021-07-23 17:05:00|13760.6|13759.1|13760.2|13758.7|13761.8|13760.6|13759.5|13758.1|363
1627060200000|2021-07-23 17:10:00|13760.3|13758.8|13760.3|13758.8|13761.5|13760|13759.8|13758.5|356
1627060500000|2021-07-23 17:15:00|13760.1|13759.2|13760.5|13759|13761|13759.9|13759.7|13758.5|312
1627060800000|2021-07-23 17:20:00|13760.6|13759.1|13761.2|13759.7|13761.6|13760.4|13759.8|13758.8|317
1627061100000|2021-07-23 17:25:00|13761.1|13760.3|13761.6|13760.1|13761.7|13760.5|13759.4|13758.4|383
1627061400000|2021-07-23 17:30:00|13761.3|13760.4|13763.7|13762.8|13763.8|13762.9|13761.1|13760|362
1627061700000|2021-07-23 17:35:00|13763.6|13762.7|13760.1|13759.2|13763.7|13762.8|13759.6|13758.6|293
1627062000000|2021-07-23 17:40:00|13760|13759.1|13760.4|13759.5|13761|13759.8|13759.5|13758.5|236
1627062300000|2021-07-23 17:45:00|13760.9|13760|13762.4|13761.5|13762.8|13761.6|13759.6|13758.6|211
1627062600000|2021-07-23 17:50:00|13762.5|13761.6|13760.4|13759.5|13762.9|13761.6|13760|13758.5|230
1627062900000|2021-07-23 17:55:00|13760.3|13759.4|13760.3|13759.4|13761.5|13760.3|13759.4|13758.1|303
1627063200000|2021-07-23 18:00:00|13760.6|13759.1|13757.3|13755.8|13761.1|13759.7|13757.1|13755.7|360
1627063500000|2021-07-23 18:05:00|13757.2|13755.7|13756.1|13755.2|13757.4|13756.1|13754.9|13753.6|274
1627063800000|2021-07-23 18:10:00|13756.2|13755.3|13756.3|13755.4|13756.7|13755.6|13755.9|13754.8|228
1627064100000|2021-07-23 18:15:00|13756.4|13755.5|13755.9|13755|13756.7|13755.5|13755.7|13754.7|182
1627064400000|2021-07-23 18:20:00|13756|13755.1|13755.6|13754.7|13757.6|13756.4|13755.5|13754.2|241
1627064700000|2021-07-23 18:25:00|13755.5|13754.6|13756.6|13755.1|13756.8|13755.6|13755.4|13754.2|281
1627065000000|2021-07-23 18:30:00|13756.8|13755.3|13755.4|13754.5|13756.8|13755.6|13754.9|13753.7|301
1627065300000|2021-07-23 18:35:00|13755.2|13754.3|13755|13754.1|13755.8|13754.9|13754.4|13753.1|267
1627065600000|2021-07-23 18:40:00|13755.1|13754.2|13754.6|13753.7|13755.1|13754.2|13753.6|13752.3|185
1627065900000|2021-07-23 18:45:00|13754.4|13753.5|13755.2|13754.3|13755.4|13754.3|13753.5|13752.6|245
1627066200000|2021-07-23 18:50:00|13755.3|13754.4|13754.5|13753.6|13756.2|13755|13754.4|13753.4|265
1627066500000|2021-07-23 18:55:00|13754.3|13753.4|13754.1|13753.2|13754.5|13753.6|13751.2|13750.1|480
1627066800000|2021-07-23 19:00:00|13753.8|13752.9|13753.3|13752.4|13754.6|13753.7|13752.7|13751.8|360
1627067100000|2021-07-23 19:05:00|13753.2|13752.3|13754.4|13753.5|13754.6|13753.6|13753.2|13751.9|294
1627067400000|2021-07-23 19:10:00|13754.2|13753.3|13753.4|13752.5|13754.4|13753.5|13753.1|13751.9|290
1627067700000|2021-07-23 19:15:00|13753.3|13752.4|13753.3|13752.4|13754.1|13752.7|13752.6|13751.1|341
1627068000000|2021-07-23 19:20:00|13753.2|13752.3|13751.6|13750.1|13754.3|13752.8|13751.6|13750.1|317
1627068300000|2021-07-23 19:25:00|13751.7|13750.2|13750.4|13749.5|13752|13750.7|13749.5|13748.3|305
1627068600000|2021-07-23 19:30:00|13750.3|13749.4|13751.2|13750.3|13752.1|13750.7|13750|13748.9|288
1627068900000|2021-07-23 19:35:00|13751.3|13750.4|13753.4|13752.5|13754.3|13753.4|13751.2|13750|293
1627069200000|2021-07-23 19:40:00|13753.5|13752.6|13754.5|13753|13755.4|13754.5|13753.2|13752.1|281
1627069500000|2021-07-23 19:45:00|13754.6|13753.1|13753.5|13752.6|13755.2|13754.3|13753.1|13751.9|260
1627069800000|2021-07-23 19:50:00|13753.4|13752.5|13752.7|13751.2|13753.9|13753|13752|13750.8|344
1627070100000|2021-07-23 19:55:00|13752.6|13751.1|13750.5|13749|13752.6|13751.5|13749.8|13748.8|392
1627070400000|2021-07-23 20:00:00|13750.4|13748.9|13750.6|13749.1|13751.9|13750.5|13749.7|13748.2|337
1627070700000|2021-07-23 20:05:00|13750.5|13749|13750.4|13748.9|13751.1|13749.6|13750.2|13748.7|174
1627071000000|2021-07-23 20:10:00|13749.9|13748.4|13750.7|13749.2|13751.5|13750|13749.8|13748.3|158
1627071300000|2021-07-23 20:15:00|13750.8|13749.3|13752.5|13751|13752.9|13751.4|13750.5|13749|134
1627071600000|2021-07-23 20:20:00|13752.3|13750.8|13751.5|13750|13752.9|13751.4|13751.3|13749.8|185
1627071900000|2021-07-23 20:25:00|13751.6|13750.1|13751.7|13750.2|13752|13750.5|13751|13749.5|147
1627072200000|2021-07-23 20:30:00|13751.6|13750.1|13750.4|13748.9|13751.8|13750.3|13750.4|13748.9|110
1627072500000|2021-07-23 20:35:00|13750.5|13749|13749.5|13748|13750.9|13749.4|13749|13747.5|114
1627072800000|2021-07-23 20:40:00|13749.4|13747.9|13747.5|13746|13749.5|13748|13747.2|13745.7|184
1627073100000|2021-07-23 20:45:00|13747.6|13746.1|13750.6|13749.1|13750.9|13749.4|13747.3|13745.8|198
1627073400000|2021-07-23 20:50:00|13750.7|13749.2|13747.5|13746|13750.8|13749.3|13747.5|13746|234
1627073700000|2021-07-23 20:55:00|13747.6|13746.1|13751.5|13740.5|13756.1|13747.4|13746.4|13740.1|298
1627243200000|2021-07-25 20:00:00|13771.5|13750.5|13769.7|13748.7|13771.6|13750.6|13768.7|13747.7|18
1627243500000|2021-07-25 20:05:00|13770.3|13749.3|13769.7|13748.7|13771.5|13750.5|13769.7|13748.7|4
1627243800000|2021-07-25 20:10:00|13769.9|13748.9|13769.7|13748.7|13769.9|13748.9|13769.7|13748.7|2
1627244100000|2021-07-25 20:15:00|13772|13751|13770.1|13749.1|13772.6|13751.6|13769.1|13748.1|15
1627244400000|2021-07-25 20:20:00|13771.4|13750.4|13769.7|13748.7|13771.4|13750.4|13769.4|13748.4|7
1627244700000|2021-07-25 20:25:00|13768.4|13747.4|13771.6|13750.6|13771.6|13750.6|13768.4|13747.4|5
1627245000000|2021-07-25 20:30:00|13771.5|13750.5|13771.5|13750.5|13771.5|13750.5|13771.5|13750.5|1
1627245300000|2021-07-25 20:35:00|13768.9|13747.9|13769.7|13748.7|13771.5|13750.5|13768.9|13747.9|3
1627245600000|2021-07-25 20:40:00|13771.5|13750.5|13769.7|13748.7|13772.4|13751.4|13768.9|13747.9|8
1627245900000|2021-07-25 20:45:00|13768.9|13747.9|13771.5|13750.5|13771.5|13750.5|13768.9|13747.9|3
1627246200000|2021-07-25 20:50:00|13771.8|13750.8|13771.5|13750.5|13771.8|13750.8|13769.7|13748.7|9
1627246500000|2021-07-25 20:55:00|13771.8|13750.8|13771.5|13750.5|13772|13751|13769.7|13748.7|17
1627246800000|2021-07-25 21:00:00|13768|13747|13765.4|13744.4|13771.2|13750.2|13764|13743|86
1627247100000|2021-07-25 21:05:00|13765.3|13744.3|13760.1|13739.1|13770.4|13749.4|13760|13739|204
1627247400000|2021-07-25 21:10:00|13765.8|13744.8|13764.5|13743.5|13771.3|13755.4|13762|13741|110
1627247700000|2021-07-25 21:15:00|13762.7|13741.7|13765|13744|13767.2|13747.7|13762.2|13741.2|90
1627248000000|2021-07-25 21:20:00|13764.1|13744.5|13767.2|13751.2|13769.8|13751.6|13762.2|13744.5|278
1627248300000|2021-07-25 21:25:00|13765.5|13749.5|13766.8|13750.8|13768.7|13752.7|13761.5|13745.5|257
1627248600000|2021-07-25 21:30:00|13766.5|13750.5|13760|13744|13773.3|13757.3|13757.1|13741.1|460
1627248900000|2021-07-25 21:35:00|13760.2|13745.3|13758.4|13747.4|13760.9|13747.4|13757|13741|123
1627249200000|2021-07-25 21:40:00|13758.3|13747.3|13760.4|13749.4|13762.4|13751.4|13755.8|13744.8|138
1627249500000|2021-07-25 21:45:00|13760.9|13749.9|13761.6|13750.6|13763|13752|13760.8|13749.8|126
1627249800000|2021-07-25 21:50:00|13761|13750|13761.8|13750.8|13762.3|13751.3|13760.1|13749.1|87
1627250100000|2021-07-25 21:55:00|13761.6|13750.6|13762.4|13751.4|13762.6|13751.6|13758.5|13747.5|80
1627250400000|2021-07-25 22:00:00|13762.7|13751.7|13760|13754.7|13764.4|13755.8|13756.8|13746.6|613
1627250700000|2021-07-25 22:05:00|13759.9|13754.5|13763.7|13759.2|13764.6|13760.4|13759.1|13754.4|522
1627251000000|2021-07-25 22:10:00|13763.6|13759.1|13762.2|13758.5|13763.9|13759.8|13761.3|13756.7|274
1627251300000|2021-07-25 22:15:00|13762.8|13758.2|13762.3|13758.6|13763.6|13759.6|13760|13754.4|467
1627251600000|2021-07-25 22:20:00|13762.2|13758.3|13764.5|13760.9|13766|13763.4|13762.1|13757.9|522
1627251900000|2021-07-25 22:25:00|13764.4|13760.8|13763.2|13760.3|13765.3|13761.7|13762.7|13759.6|273
1627252200000|2021-07-25 22:30:00|13763.4|13759.8|13760.9|13756.5|13763.9|13760.7|13759.2|13755.6|401
1627252500000|2021-07-25 22:35:00|13760.7|13756.8|13760.3|13756.8|13761.5|13758.5|13759.7|13756.5|274
1627252800000|2021-07-25 22:40:00|13760.1|13756.9|13761.2|13758.1|13762.4|13759.1|13759.7|13756.4|295
1627253100000|2021-07-25 22:45:00|13761.6|13757.8|13760.9|13758.8|13762.2|13759.2|13760.7|13757.3|324
1627253400000|2021-07-25 22:50:00|13761.1|13758.5|13760.5|13757.4|13762.1|13759.1|13759.4|13756.4|345
1627253700000|2021-07-25 22:55:00|13760.6|13757.3|13761.3|13757.6|13762.7|13759.2|13759.6|13756|307
1627254000000|2021-07-25 23:00:00|13761.9|13757.2|13758.8|13757.3|13761.9|13759.2|13756.8|13754.5|260
1627254300000|2021-07-25 23:05:00|13759.2|13756.9|13758.8|13757.3|13760.4|13758.3|13758.5|13756.6|140
1627254600000|2021-07-25 23:10:00|13758.6|13757.1|13760.6|13759.1|13762.4|13760.6|13758.6|13757.1|169
1627254900000|2021-07-25 23:15:00|13760.7|13759.2|13760.7|13759.2|13761.1|13759.6|13760.4|13758.9|85
1627255200000|2021-07-25 23:20:00|13760.6|13759.1|13759.3|13757.8|13761.4|13759.6|13758.8|13757.1|87
1627255500000|2021-07-25 23:25:00|13759.2|13757.7|13760|13758.5|13760.6|13758.6|13758.6|13756.8|171
1627255800000|2021-07-25 23:30:00|13759.8|13758.3|13758.7|13757.2|13760.2|13758.5|13758.6|13757.1|109
1627256100000|2021-07-25 23:35:00|13759|13757.5|13761.4|13759.9|13761.8|13760.3|13758.7|13757.2|258
1627256400000|2021-07-25 23:40:00|13761.5|13760|13759.3|13757.8|13761.7|13760.2|13759.1|13757.5|209
1627256700000|2021-07-25 23:45:00|13759.2|13757.7|13756.7|13755.2|13759.2|13757.7|13756.7|13755.2|253
1627257000000|2021-07-25 23:50:00|13757.1|13755.6|13759.3|13757.8|13759.4|13757.9|13757|13755.5|157
1627257300000|2021-07-25 23:55:00|13759.4|13757.9|13757.8|13756.3|13760.1|13758.6|13756.7|13755.2|253
1627257600000|2021-07-26 00:00:00|13757.9|13756.4|13753.9|13752.4|13758.9|13757.4|13751.6|13750.1|450
1627257900000|2021-07-26 00:05:00|13754.1|13752.6|13751|13749.5|13754.7|13753.2|13749.7|13748.5|454
1627258200000|2021-07-26 00:10:00|13750.9|13749.4|13753.6|13752.1|13754.9|13753.4|13750.9|13749.4|395
1627258500000|2021-07-26 00:15:00|13753.5|13752|13749.4|13748.5|13754|13752.5|13748.9|13747.4|506
1627258800000|2021-07-26 00:20:00|13749.3|13748.4|13748.9|13747.4|13751.2|13750|13747.7|13746.3|585
1627259100000|2021-07-26 00:25:00|13748.8|13747.9|13748.8|13747.3|13750|13748.6|13747.4|13746.1|509
1627259400000|2021-07-26 00:30:00|13748.9|13747.4|13748.9|13747.4|13750.4|13749|13748.4|13746.9|254
1627259700000|2021-07-26 00:35:00|13749|13747.5|13746.4|13744.9|13749|13747.6|13745.7|13744.5|338
1627260000000|2021-07-26 00:40:00|13746.3|13744.8|13746.8|13745.9|13747.9|13746.7|13745.6|13744.3|321
1627260300000|2021-07-26 00:45:00|13746.9|13746|13743.6|13742.1|13747.2|13746|13741.5|13740|406
1627260600000|2021-07-26 00:50:00|13743.4|13742.5|13744.9|13743.4|13745.2|13744|13743.2|13742|411
1627260900000|2021-07-26 00:55:00|13745|13743.5|13747.7|13746.8|13748.1|13747|13743.6|13742.1|397
1627261200000|2021-07-26 01:00:00|13747.8|13746.9|13747.5|13746.6|13748.9|13747.4|13747|13745.5|367
1627261500000|2021-07-26 01:05:00|13747.7|13746.2|13748|13746.5|13750.2|13748.7|13747.1|13745.6|455
1627261800000|2021-07-26 01:10:00|13748.1|13746.6|13745.1|13743.6|13748.1|13746.6|13742.2|13740.7|650
1627262100000|2021-07-26 01:15:00|13745|13743.5|13750|13748.5|13750.2|13749.2|13744.3|13742.8|658
1627262400000|2021-07-26 01:20:00|13749.8|13748.9|13750.7|13749.2|13751.8|13750.6|13748.3|13747.1|681
1627262700000|2021-07-26 01:25:00|13750.6|13749.1|13750.5|13749|13751|13749.6|13748.4|13747.1|426
1627263000000|2021-07-26 01:30:00|13750.6|13749.1|13749.3|13747.8|13750.6|13749.1|13746.4|13745|490
1627263300000|2021-07-26 01:35:00|13749.2|13747.7|13746.4|13744.9|13749.8|13748.3|13745.8|13744.6|502
1627263600000|2021-07-26 01:40:00|13746.1|13745.2|13748.6|13747.1|13749.9|13748.6|13745.8|13744.3|488
1627263900000|2021-07-26 01:45:00|13748.5|13747|13752.6|13751.1|13752.9|13751.4|13748.3|13747|427
1627264200000|2021-07-26 01:50:00|13752.1|13751.2|13751.6|13750.1|13752.9|13751.7|13751.2|13749.9|376
1627264500000|2021-07-26 01:55:00|13751.3|13750.4|13751.7|13750.2|13752.9|13751.8|13750.5|13749.3|456
1627264800000|2021-07-26 02:00:00|13751.8|13750.3|13755.8|13754.3|13755.9|13754.8|13751.3|13750.2|457
1627265100000|2021-07-26 02:05:00|13755.7|13754.2|13755.5|13754.6|13757|13755.9|13754.7|13753.2|392
1627265400000|2021-07-26 02:10:00|13755.8|13754.3|13756|13754.5|13756.3|13755.4|13754.4|13753.2|540
1627265700000|2021-07-26 02:15:00|13755.7|13754.8|13753.7|13752.2|13756.1|13754.8|13752.6|13751.1|478
1627266000000|2021-07-26 02:20:00|13753.6|13752.1|13754.5|13753|13754.7|13753.3|13752.4|13751.2|466
1627266300000|2021-07-26 02:25:00|13754.7|13753.2|13753.5|13752|13755|13753.7|13753.3|13751.8|453
1627266600000|2021-07-26 02:30:00|13753.6|13752.1|13752.6|13751.1|13753.8|13752.3|13751.8|13750.5|424
1627266900000|2021-07-26 02:35:00|13752.5|13751|13752.6|13751.1|13753.2|13752|13752|13750.8|250
1627267200000|2021-07-26 02:40:00|13752.5|13751|13751.4|13749.9|13752.9|13751.8|13750.5|13749.2|304
1627267500000|2021-07-26 02:45:00|13751.5|13750|13752.7|13751.2|13752.8|13751.6|13750.5|13749|273
1627267800000|2021-07-26 02:50:00|13752.8|13751.3|13748.9|13747.4|13752.9|13751.4|13748.8|13747.4|340
1627268100000|2021-07-26 02:55:00|13749|13747.5|13747|13745.5|13749.4|13748.2|13746.2|13745|427
1627268400000|2021-07-26 03:00:00|13746.9|13745.4|13746.4|13744.9|13746.9|13745.6|13742|13740.8|438
1627268700000|2021-07-26 03:05:00|13746.5|13745|13747.4|13745.9|13747.9|13746.4|13744.7|13743.3|252
1627269000000|2021-07-26 03:10:00|13747.5|13746|13747.6|13746.1|13749.3|13747.8|13746.7|13745.4|280
1627269300000|2021-07-26 03:15:00|13747.4|13746.5|13750|13748.5|13750.1|13749|13747.3|13746.1|316
1627269600000|2021-07-26 03:20:00|13749.9|13748.4|13748.9|13747.4|13750.8|13749.5|13748.6|13747.1|323
1627269900000|2021-07-26 03:25:00|13748.8|13747.3|13748.6|13747.1|13749|13747.8|13747.6|13746.1|215
1627270200000|2021-07-26 03:30:00|13748.7|13747.2|13749.6|13748.1|13749.6|13748.4|13747.1|13746|204
1627270500000|2021-07-26 03:35:00|13749.7|13748.2|13749.6|13748.1|13749.8|13748.3|13748.3|13746.9|181
1627270800000|2021-07-26 03:40:00|13749.7|13748.2|13748.2|13747.3|13749.9|13748.5|13747.9|13746.4|205
1627271100000|2021-07-26 03:45:00|13748.3|13747.4|13747.8|13746.3|13748.8|13747.4|13747.3|13745.8|197
1627271400000|2021-07-26 03:50:00|13747.9|13746.4|13747.5|13746|13748.7|13747.2|13746.8|13745.5|258
1627271700000|2021-07-26 03:55:00|13747.4|13745.9|13748.5|13747.6|13749.8|13748.7|13746.9|13745.5|216
1627272000000|2021-07-26 04:00:00|13748.8|13747.3|13749.9|13748.4|13750|13748.8|13748.7|13747.2|182
1627272300000|2021-07-26 04:05:00|13749.8|13748.3|13749.7|13748.2|13750|13748.5|13749.6|13748.1|112
1627272600000|2021-07-26 04:10:00|13749.8|13748.3|13748.7|13747.2|13749.9|13748.8|13748.6|13747.1|157
1627272900000|2021-07-26 04:15:00|13748.8|13747.3|13747.9|13746.4|13749.1|13747.6|13747.6|13746.2|158
1627273200000|2021-07-26 04:20:00|13747.8|13746.3|13748.8|13747.3|13749|13747.8|13747.5|13746|162
1627273500000|2021-07-26 04:25:00|13748.7|13747.2|13748.9|13747.4|13749.8|13748.6|13747.8|13746.6|205
1627273800000|2021-07-26 04:30:00|13749|13747.5|13751.7|13750.2|13751.9|13750.5|13747.9|13746.4|188
1627274100000|2021-07-26 04:35:00|13751.6|13750.1|13754.7|13753.8|13755.3|13753.9|13750.7|13749.2|217
1627274400000|2021-07-26 04:40:00|13754.8|13753.3|13756.2|13754.7|13756.4|13755|13753|13751.6|248
1627274700000|2021-07-26 04:45:00|13756.3|13754.8|13754.8|13753.3|13756.3|13754.8|13753.6|13752.4|218
1627275000000|2021-07-26 04:50:00|13754.9|13753.4|13754.4|13753.5|13755|13753.7|13753.6|13752.4|166
1627275300000|2021-07-26 04:55:00|13754.7|13753.2|13754.9|13753.4|13755.9|13754.7|13754|13753|196
1627275600000|2021-07-26 05:00:00|13754.8|13753.3|13754.6|13753.1|13755|13753.8|13753.5|13752.1|258
1627275900000|2021-07-26 05:05:00|13754.7|13753.2|13755.9|13754.4|13756|13754.8|13754.3|13753|218
1627276200000|2021-07-26 05:10:00|13755.8|13754.3|13754.9|13753.4|13756.7|13755.6|13754.7|13753.3|247
1627276500000|2021-07-26 05:15:00|13755.1|13753.6|13755.9|13755|13756.6|13755.4|13755|13753.5|237
1627276800000|2021-07-26 05:20:00|13756.2|13754.7|13758.8|13757.3|13759.9|13758.4|13755.5|13754.2|279
1627277100000|2021-07-26 05:25:00|13758.9|13757.4|13756.9|13755.4|13758.9|13757.4|13756.6|13755.2|263
1627277400000|2021-07-26 05:30:00|13757|13755.5|13754.8|13753.9|13757|13755.5|13753.7|13752.4|454
1627277700000|2021-07-26 05:35:00|13754.7|13753.8|13756.5|13755|13756.5|13755|13753.3|13751.8|286
1627278000000|2021-07-26 05:40:00|13756.6|13755.1|13754|13752.5|13756.6|13755.1|13753.6|13752.1|289
1627278300000|2021-07-26 05:45:00|13753.9|13752.4|13756.9|13756|13757.7|13756.4|13753.3|13752.1|336
1627278600000|2021-07-26 05:50:00|13757.2|13755.7|13761.8|13760.3|13762.1|13760.6|13756.8|13755.5|342
1627278900000|2021-07-26 05:55:00|13761.7|13760.2|13760.7|13759.2|13762.1|13760.8|13759.2|13758.1|364
1627279200000|2021-07-26 06:00:00|13760.6|13759.1|13755.3|13753.8|13760.6|13759.1|13753.9|13752.4|507
1627279500000|2021-07-26 06:05:00|13754.9|13753.4|13745.7|13744.2|13755.2|13754.3|13744.9|13743.4|597
1627279800000|2021-07-26 06:10:00|13745.8|13744.3|13747.6|13746.1|13750|13748.5|13744.6|13743.5|607
1627280100000|2021-07-26 06:15:00|13747.5|13746|13739.1|13737.6|13747.8|13746.3|13738.1|13736.6|593
1627280400000|2021-07-26 06:20:00|13738.9|13737.4|13742.8|13741.3|13744.7|13743.2|13738.5|13737|456
1627280700000|2021-07-26 06:25:00|13742.9|13741.4|13747.3|13745.8|13747.4|13745.9|13742.5|13741.4|571
1627281000000|2021-07-26 06:30:00|13747.2|13745.7|13752.1|13750.6|13752.7|13751.2|13746.6|13745.3|450
1627281300000|2021-07-26 06:35:00|13752|13750.5|13743.9|13742.4|13752.1|13750.6|13743.5|13742.3|425
1627281600000|2021-07-26 06:40:00|13743.8|13742.3|13742.6|13741.1|13749.3|13748|13741.8|13740.6|478
1627281900000|2021-07-26 06:45:00|13742.7|13741.2|13741.9|13741|13742.9|13741.6|13737.5|13736.3|709
1627282200000|2021-07-26 06:50:00|13742|13741.1|13743.5|13742|13743.6|13742.6|13738.5|13737.6|596
1627282500000|2021-07-26 06:55:00|13743.4|13741.9|13749.5|13748.6|13751.8|13750.8|13742.3|13741.2|692
1627282800000|2021-07-26 07:00:00|13749.4|13748.5|13749.3|13748.4|13756|13754.8|13747|13746|987
1627283100000|2021-07-26 07:05:00|13749.2|13748.3|13752.3|13751.4|13753.8|13752.3|13740.1|13739.2|923
1627283400000|2021-07-26 07:10:00|13751.9|13751|13753|13752.1|13753.8|13752.4|13746.3|13745.1|857
1627283700000|2021-07-26 07:15:00|13753.4|13751.9|13762.3|13761.4|13763.3|13762.3|13752.6|13751.4|761
1627284000000|2021-07-26 07:20:00|13762.4|13761.5|13764.4|13763.5|13766.1|13764.9|13759.3|13758.1|888
1627284300000|2021-07-26 07:25:00|13764.3|13763.4|13765.2|13764.3|13766.3|13765.4|13761.3|13760.1|963
1627284600000|2021-07-26 07:30:00|13765.1|13763.6|13770.7|13769.2|13773.8|13772.7|13764.6|13763.4|883
1627284900000|2021-07-26 07:35:00|13770.8|13769.3|13770|13768.5|13772.6|13771.5|13764.6|13763.5|763
1627285200000|2021-07-26 07:40:00|13769.8|13768.9|13763.7|13762.2|13770.8|13769.4|13763.3|13762.1|771
1627285500000|2021-07-26 07:45:00|13763.6|13762.1|13763.3|13762.4|13764.8|13763.8|13759.5|13758.3|667
1627285800000|2021-07-26 07:50:00|13763.4|13762.5|13759.6|13758.1|13765|13763.8|13757.1|13755.9|564
1627286100000|2021-07-26 07:55:00|13759.5|13758|13758.2|13756.7|13759.7|13758.2|13756.1|13755.2|596
1627286400000|2021-07-26 08:00:00|13758.8|13757.3|13755.6|13754.7|13759.3|13758.2|13747.7|13746.4|825
1627286700000|2021-07-26 08:05:00|13755.8|13754.9|13750.8|13749.3|13756.5|13755.6|13749.7|13748.6|916
1627287000000|2021-07-26 08:10:00|13750.9|13749.4|13745.6|13744.7|13751.7|13750.8|13745.1|13744.2|931
1627287300000|2021-07-26 08:15:00|13745.4|13744.5|13746.2|13744.7|13746.3|13745.1|13741.8|13740.5|862
1627287600000|2021-07-26 08:20:00|13746.1|13744.6|13750.6|13749.1|13751.1|13750.2|13744.2|13742.9|756
1627287900000|2021-07-26 08:25:00|13750.7|13749.2|13749.7|13748.8|13750.9|13750|13745.6|13744.6|658
1627288200000|2021-07-26 08:30:00|13749.6|13748.7|13762.3|13760.8|13762.3|13760.9|13748.5|13747.6|682
1627288500000|2021-07-26 08:35:00|13762.2|13760.7|13764.9|13763.4|13766|13764.6|13755.9|13755|857
1627288800000|2021-07-26 08:40:00|13765|13763.5|13770.4|13768.9|13770.7|13769.5|13764.9|13763.4|712
1627289100000|2021-07-26 08:45:00|13770.5|13769|13769.6|13768.7|13770.7|13769.5|13764.4|13763.3|593
1627289400000|2021-07-26 08:50:00|13769.7|13768.8|13767.3|13766.4|13771|13769.5|13767.2|13766.2|505
1627289700000|2021-07-26 08:55:00|13767.4|13766.5|13768.8|13767.3|13770.7|13769.6|13766.9|13765.8|585
1627290000000|2021-07-26 09:00:00|13768.5|13767.6|13771.6|13770.7|13772.3|13771.4|13764.4|13763.5|683
1627290300000|2021-07-26 09:05:00|13771.8|13770.9|13777|13775.5|13777.6|13776.1|13771.8|13770.9|720
1627290600000|2021-07-26 09:10:00|13777.1|13776.2|13777.6|13776.7|13778.1|13776.9|13772.5|13771.3|616
1627290900000|2021-07-26 09:15:00|13777.9|13776.4|13779.3|13778.4|13784.8|13783.3|13777.5|13776.4|645
1627291200000|2021-07-26 09:20:00|13779.6|13778.7|13782.5|13781.6|13782.8|13781.7|13778.6|13777.3|560
1627291500000|2021-07-26 09:25:00|13782.4|13781.5|13786.8|13785.3|13795.2|13793.7|13782.4|13781.5|802
1627291800000|2021-07-26 09:30:00|13786.9|13785.4|13791.8|13790.3|13793.1|13791.7|13785.6|13784.7|674
1627292100000|2021-07-26 09:35:00|13791.7|13790.2|13795.1|13793.6|13797.7|13796.3|13791.7|13790.2|662
1627292400000|2021-07-26 09:40:00|13794.6|13793.7|13796.7|13795.2|13798|13797.1|13793.6|13792.1|630
1627292700000|2021-07-26 09:45:00|13797.1|13796.2|13797.2|13795.7|13799.5|13798.3|13794.1|13792.8|636
1627293000000|2021-07-26 09:50:00|13797.1|13795.6|13796.4|13794.9|13799.2|13798.3|13794.5|13793.6|547
1627293300000|2021-07-26 09:55:00|13796.3|13794.8|13793.6|13792.7|13797.3|13795.8|13792.6|13791.5|519
1627293600000|2021-07-26 10:00:00|13793.5|13792.6|13799.1|13798.2|13799.9|13799|13793.5|13792|549
1627293900000|2021-07-26 10:05:00|13798.4|13797.5|13799.3|13798.4|13799.6|13798.5|13796.1|13794.8|472
1627294200000|2021-07-26 10:10:00|13799.7|13798.2|13797.1|13796.2|13799.7|13798.4|13796.1|13794.8|462
1627294500000|2021-07-26 10:15:00|13797.2|13796.3|13796|13795.1|13799.1|13798.2|13795.8|13794.8|573
1627294800000|2021-07-26 10:20:00|13796.1|13794.6|13799.2|13798.3|13799.5|13798.4|13794.5|13793.6|466
1627295100000|2021-07-26 10:25:00|13799.3|13798.4|13793.2|13791.7|13799.6|13798.5|13792.9|13791.4|359
1627295400000|2021-07-26 10:30:00|13793.1|13791.6|13793.4|13791.9|13795.6|13794.3|13792.9|13791.6|397
1627295700000|2021-07-26 10:35:00|13793.3|13791.8|13793.4|13792.5|13794.9|13793.4|13790.9|13789.5|463
1627296000000|2021-07-26 10:40:00|13793.3|13792.4|13794.5|13793|13794.6|13793.4|13791.4|13790.3|566
1627296300000|2021-07-26 10:45:00|13794.6|13793.1|13792.9|13792|13794.8|13793.7|13792.2|13790.9|466
1627296600000|2021-07-26 10:50:00|13793.2|13792.3|13787.2|13786.3|13793.4|13792.3|13787.1|13785.8|534
1627296900000|2021-07-26 10:55:00|13787|13786.1|13785.5|13784|13789.2|13787.9|13784|13782.8|618
1627297200000|2021-07-26 11:00:00|13784.7|13783.8|13783.3|13781.8|13787.6|13786.2|13779.9|13778.7|732
1627297500000|2021-07-26 11:05:00|13783.5|13782|13780|13779.1|13785.1|13783.6|13779.3|13778|530
1627297800000|2021-07-26 11:10:00|13780.2|13779.3|13784.7|13783.8|13785.8|13784.8|13778.9|13778|499
1627298100000|2021-07-26 11:15:00|13784.8|13783.9|13786|13784.5|13787.1|13785.9|13783.5|13782.4|357
1627298400000|2021-07-26 11:20:00|13785.9|13784.4|13785.9|13784.4|13787.9|13786.4|13781.6|13780.5|487
1627298700000|2021-07-26 11:25:00|13786|13784.5|13787.6|13786.7|13788.6|13787.5|13784.6|13783.2|446
1627299000000|2021-07-26 11:30:00|13787.8|13786.9|13789.6|13788.7|13795|13793.7|13786.7|13785.5|532
1627299300000|2021-07-26 11:35:00|13789.5|13788.6|13790.6|13789.7|13794|13792.7|13789.5|13788.4|564
1627299600000|2021-07-26 11:40:00|13790.7|13789.8|13796.6|13795.7|13797.8|13796.8|13788.8|13787.9|574
1627299900000|2021-07-26 11:45:00|13796.5|13795.6|13794.6|13793.7|13798.1|13797.2|13793.6|13792.3|597
1627300200000|2021-07-26 11:50:00|13794.5|13793.6|13792.5|13791.6|13796.1|13795.2|13789.7|13788.3|523
1627300500000|2021-07-26 11:55:00|13792.6|13791.7|13794.8|13793.9|13794.9|13794|13790.2|13789|530
1627300800000|2021-07-26 12:00:00|13795.4|13794.5|13800.4|13799.5|13801|13799.9|13795.1|13794.2|528
1627301100000|2021-07-26 12:05:00|13800.5|13799.6|13795.2|13794.3|13800.5|13799.6|13793.5|13792.3|431
1627301400000|2021-07-26 12:10:00|13795.3|13794.4|13791.5|13790|13796.2|13795.1|13788.4|13787.2|651
1627301700000|2021-07-26 12:15:00|13791.2|13790.3|13791.4|13790.5|13793.6|13792.3|13790|13788.9|614
1627302000000|2021-07-26 12:20:00|13791.3|13790.4|13793.2|13792.3|13793.6|13792.5|13790.1|13789.2|557
1627302300000|2021-07-26 12:25:00|13793.3|13792.4|13789.1|13788.2|13795.1|13794.2|13788.9|13787.7|440
1627302600000|2021-07-26 12:30:00|13789.2|13788.3|13784.6|13783.7|13789.6|13788.3|13784.2|13783.3|471
1627302900000|2021-07-26 12:35:00|13785.2|13784|13780.2|13779.3|13785.2|13784|13779.4|13778.2|538
1627303200000|2021-07-26 12:40:00|13780.3|13779.4|13781.7|13780.8|13784.2|13783|13778.5|13777.6|490
1627303500000|2021-07-26 12:45:00|13781.8|13780.9|13776.5|13775.6|13781.9|13781|13774.3|13773.1|617
1627303800000|2021-07-26 12:50:00|13776.6|13775.7|13775.5|13774.6|13777.2|13776.3|13774.1|13773.2|505
1627304100000|2021-07-26 12:55:00|13775.4|13774.5|13779.5|13778.6|13781.9|13781|13775.1|13774|549
1627304400000|2021-07-26 13:00:00|13779.8|13778.3|13780.9|13780|13781.9|13781|13777.7|13776.5|580
1627304700000|2021-07-26 13:05:00|13780.8|13779.9|13783.6|13782.7|13785.6|13784.5|13779.9|13778.8|693
1627305000000|2021-07-26 13:10:00|13783.5|13782.6|13785.8|13784.9|13786.9|13785.8|13781.4|13780.5|720
1627305300000|2021-07-26 13:15:00|13785.9|13785|13790.6|13789.7|13791.9|13790.8|13785.5|13784.6|611
1627305600000|2021-07-26 13:20:00|13790.9|13790|13790.5|13789.6|13792.3|13791.2|13788.4|13787.5|517
1627305900000|2021-07-26 13:25:00|13790.7|13789.8|13797.4|13796.5|13797.5|13796.6|13789.9|13789|467
1627306200000|2021-07-26 13:30:00|13797.6|13796.7|13816.4|13815.5|13817.8|13816.5|13796.8|13795.8|780
1627306500000|2021-07-26 13:35:00|13816.9|13815.4|13824.5|13823|13826.5|13825|13816.5|13815.1|890
1627306800000|2021-07-26 13:40:00|13824.4|13822.9|13816|13815.1|13825.7|13824.2|13815.1|13813.6|736
1627307100000|2021-07-26 13:45:00|13816.1|13814.6|13816.9|13816|13821.3|13819.8|13815.8|13814.6|613
1627307400000|2021-07-26 13:50:00|13817|13816.1|13818.9|13818|13819.3|13818.1|13813.9|13813|556
1627307700000|2021-07-26 13:55:00|13818.7|13817.8|13815.9|13814.4|13818.7|13817.8|13812.8|13811.7|642
1627308000000|2021-07-26 14:00:00|13816.3|13814.8|13817.2|13816.3|13821.6|13820.4|13815.6|13814.5|861
1627308300000|2021-07-26 14:05:00|13817.1|13816.2|13818.3|13817.4|13821.6|13820.4|13814.8|13813.9|823
1627308600000|2021-07-26 14:10:00|13818.2|13817.3|13822.2|13821.3|13823.7|13822.6|13817.3|13816.4|789
1627308900000|2021-07-26 14:15:00|13822.1|13821.2|13825.6|13824.7|13826.4|13825.5|13822.1|13821.1|863
1627309200000|2021-07-26 14:20:00|13825.5|13824.6|13823.3|13822.4|13826.4|13825.5|13821.3|13820.4|875
1627309500000|2021-07-26 14:25:00|13823.2|13822.3|13825.4|13823.9|13825.7|13824.8|13819.4|13818.5|715
1627309800000|2021-07-26 14:30:00|13825.5|13824|13823.7|13822.8|13825.7|13824.8|13819.2|13818.3|731
1627310100000|2021-07-26 14:35:00|13823.5|13822.6|13822.7|13821.8|13825.3|13824.4|13819.1|13818.2|779
1627310400000|2021-07-26 14:40:00|13822.5|13821.6|13819.2|13818.3|13823.8|13822.7|13819|13818.1|832
1627310700000|2021-07-26 14:45:00|13819.3|13818.4|13827|13826.1|13827|13826.1|13816.1|13815.2|824
1627311000000|2021-07-26 14:50:00|13826.9|13826|13825.9|13825|13833.6|13832.5|13825.9|13825|824
1627311300000|2021-07-26 14:55:00|13825.8|13824.9|13824.5|13823.6|13828.3|13827.2|13819.8|13818.9|1136
1627311600000|2021-07-26 15:00:00|13824.4|13823.5|13828|13827.1|13828.4|13827.5|13821.9|13821|860
1627311900000|2021-07-26 15:05:00|13827.9|13827|13825.2|13824.3|13829.7|13828.8|13824.9|13824|684
1627312200000|2021-07-26 15:10:00|13825.1|13824.2|13824|13823.1|13827.8|13826.9|13823.6|13822.7|584
1627312500000|2021-07-26 15:15:00|13824.1|13823.2|13825.1|13824.2|13828|13827.1|13823.1|13822.2|566
1627312800000|2021-07-26 15:20:00|13824.9|13824|13825.2|13824.3|13826.5|13825.6|13821.2|13820.3|591
1627313100000|2021-07-26 15:25:00|13825.1|13824.2|13822|13821.1|13825.5|13824.4|13821.8|13820.9|481
1627313400000|2021-07-26 15:30:00|13822.1|13821.2|13820.1|13819.2|13822.4|13821.5|13818.5|13817.6|527
1627313700000|2021-07-26 15:35:00|13820.2|13819.3|13824.5|13823.6|13824.5|13823.6|13819.3|13818.4|484
1627314000000|2021-07-26 15:40:00|13824.6|13823.7|13823.4|13822.5|13827.7|13826.6|13823|13821.9|520
1627314300000|2021-07-26 15:45:00|13823.5|13822.6|13830.2|13829.3|13831.7|13830.7|13823.2|13822.3|557
1627314600000|2021-07-26 15:50:00|13830.3|13829.4|13832.6|13831.7|13832.7|13831.8|13829.1|13828.1|474
1627314900000|2021-07-26 15:55:00|13832.4|13831.5|13829.9|13829|13833.3|13832.1|13829.1|13828.1|491
1627315200000|2021-07-26 16:00:00|13829.6|13828.7|13833.4|13832.5|13834|13833.1|13828.6|13827.7|483
1627315500000|2021-07-26 16:05:00|13833.5|13832.6|13831.2|13830.3|13833.6|13832.7|13830|13829|429
1627315800000|2021-07-26 16:10:00|13831.1|13830.2|13830.9|13830|13831.7|13830.5|13829.4|13828.5|318
1627316100000|2021-07-26 16:15:00|13830.8|13829.9|13828|13827.1|13831.4|13830.3|13827.6|13826.7|414
1627316400000|2021-07-26 16:20:00|13828.1|13827.2|13829.6|13828.7|13832.3|13831.1|13828.1|13827.2|517
1627316700000|2021-07-26 16:25:00|13829.7|13828.8|13828.3|13827.4|13830.3|13829.2|13827|13826.1|332
1627317000000|2021-07-26 16:30:00|13828.4|13827.5|13827.4|13826.5|13828.5|13827.6|13826.5|13825.6|338
1627317300000|2021-07-26 16:35:00|13827.5|13826.6|13826.5|13825.6|13829.9|13829|13826.4|13825.5|384
1627317600000|2021-07-26 16:40:00|13826.6|13825.7|13827.1|13826.2|13827.6|13826.7|13826|13825.1|290
1627317900000|2021-07-26 16:45:00|13827.2|13826.3|13825.2|13824.3|13827.5|13826.6|13824.9|13824|334
1627318200000|2021-07-26 16:50:00|13825.1|13824.2|13826.1|13825.2|13827.1|13826.2|13825.1|13824.2|293
1627318500000|2021-07-26 16:55:00|13826.2|13825.3|13827.8|13826.9|13828.7|13827.8|13825.7|13824.8|409
1627318800000|2021-07-26 17:00:00|13828|13827.1|13825.9|13825|13830.2|13829.3|13825.9|13825|407
1627319100000|2021-07-26 17:05:00|13826|13825.1|13827.1|13826.2|13827.7|13826.8|13825.6|13824.7|390
1627319400000|2021-07-26 17:10:00|13827.5|13826.6|13824.3|13822.8|13827.7|13826.6|13824|13822.8|370
1627319700000|2021-07-26 17:15:00|13823.9|13823|13824.1|13823.2|13824.3|13823.4|13823.6|13822.4|198
1627320000000|2021-07-26 17:20:00|13824|13823.1|13823.2|13822.3|13824.8|13823.9|13823.1|13822.2|168
1627320300000|2021-07-26 17:25:00|13822.8|13821.9|13823.2|13822.3|13824.5|13823.2|13822.8|13821.6|241
1627320600000|2021-07-26 17:30:00|13823.5|13822.6|13822.9|13822|13824.1|13823.2|13822.7|13821.8|242
1627320900000|2021-07-26 17:35:00|13822.8|13821.9|13822|13821.1|13823|13822.1|13821.8|13820.8|220
1627321200000|2021-07-26 17:40:00|13822.1|13821.2|13822.3|13821.4|13823|13822.1|13821.9|13821|191
1627321500000|2021-07-26 17:45:00|13822.2|13821.3|13822.2|13821.3|13823.5|13822.6|13822|13821.1|204
1627321800000|2021-07-26 17:50:00|13822.1|13821.2|13827.2|13826.3|13827.2|13826.3|13822.1|13821.2|282
1627322100000|2021-07-26 17:55:00|13827.1|13826.2|13822|13821.1|13828.1|13827.2|13821.9|13821|368
1627322400000|2021-07-26 18:00:00|13821.9|13821|13819.3|13818.4|13823|13822.1|13818.4|13817|372
1627322700000|2021-07-26 18:05:00|13819.8|13818.9|13822|13821.1|13823.3|13822.4|13819.6|13818.7|316
1627323000000|2021-07-26 18:10:00|13822.1|13821.2|13816|13815.1|13822.1|13821.2|13816|13815.1|405
1627323300000|2021-07-26 18:15:00|13816.1|13815.2|13819.3|13818.4|13819.4|13818.5|13815.5|13814.6|243
1627323600000|2021-07-26 18:20:00|13819.4|13818.5|13818.9|13817.4|13819.5|13818.5|13817.6|13816.6|260
1627323900000|2021-07-26 18:25:00|13819|13817.5|13817.2|13816.3|13819|13817.6|13816|13815.1|364
1627324200000|2021-07-26 18:30:00|13817.3|13816.4|13817.2|13816.3|13817.8|13816.6|13816.5|13815.3|303
1627324500000|2021-07-26 18:35:00|13817.1|13816.2|13818|13817.1|13818.3|13817.4|13816|13815.1|225
1627324800000|2021-07-26 18:40:00|13818.1|13817.2|13815.9|13815|13818.1|13817.2|13815.5|13814.5|287
1627325100000|2021-07-26 18:45:00|13816|13815.1|13816.7|13815.8|13817.8|13816.6|13815.4|13814.5|336
1627325400000|2021-07-26 18:50:00|13816.9|13815.4|13816.3|13815.4|13817.5|13816.3|13816|13815|261
1627325700000|2021-07-26 18:55:00|13816.1|13815.2|13814.4|13813.5|13816.8|13815.7|13814.4|13813.5|414
1627326000000|2021-07-26 19:00:00|13814.3|13813.4|13814.6|13813.1|13815.4|13814.5|13813.8|13812.8|314
1627326300000|2021-07-26 19:05:00|13814.5|13813|13814.8|13813.3|13815.8|13814.7|13813.4|13812.1|247
1627326600000|2021-07-26 19:10:00|13814.5|13813.6|13813.5|13812.6|13814.9|13814|13813.2|13812|228
1627326900000|2021-07-26 19:15:00|13813.6|13812.7|13813.3|13812.4|13814.3|13813.4|13812.8|13811.9|283
1627327200000|2021-07-26 19:20:00|13813.2|13812.3|13813.2|13812.3|13814.5|13813.6|13813.1|13811.9|298
1627327500000|2021-07-26 19:25:00|13813.3|13812.4|13812.2|13811.3|13814.1|13812.9|13811.5|13810.4|280
1627327800000|2021-07-26 19:30:00|13812.6|13811.1|13813.5|13812|13814|13812.8|13812.3|13811|281
1627328100000|2021-07-26 19:35:00|13813.3|13812.4|13814.5|13813.6|13814.9|13813.9|13813.2|13812.2|222
1627328400000|2021-07-26 19:40:00|13814.6|13813.7|13815.5|13814.6|13816.5|13815.3|13814.5|13813.6|297
1627328700000|2021-07-26 19:45:00|13815.6|13814.7|13815.6|13814.7|13816.8|13815.8|13815.3|13814.2|252
1627329000000|2021-07-26 19:50:00|13815.7|13814.8|13817.9|13816.4|13818.4|13817|13815.5|13814.2|402
1627329300000|2021-07-26 19:55:00|13817.8|13816.3|13822.8|13821.9|13823.7|13822.5|13817.1|13816.2|388
1627329600000|2021-07-26 20:00:00|13822.7|13821.8|13819|13817.5|13823.6|13822.7|13818.9|13817.4|503
1627329900000|2021-07-26 20:05:00|13819.2|13817.7|13819.8|13818.3|13819.9|13818.6|13818.6|13817.1|265
1627330200000|2021-07-26 20:10:00|13819.7|13818.2|13822|13820.5|13823.1|13821.6|13819.6|13818.1|478
1627330500000|2021-07-26 20:15:00|13821.9|13820.4|13821.7|13820.2|13822.1|13820.6|13821.2|13819.7|312
1627330800000|2021-07-26 20:20:00|13821.8|13820.3|13821|13819.5|13821.9|13820.7|13820.5|13819.3|263
1627331100000|2021-07-26 20:25:00|13821.1|13819.6|13821.9|13820.4|13822|13821|13820.4|13819.1|308
1627331400000|2021-07-26 20:30:00|13821.5|13820.6|13822.8|13821.3|13823.1|13821.9|13821.5|13820.3|168
1627331700000|2021-07-26 20:35:00|13822.7|13821.2|13822.9|13821.4|13824.1|13822.7|13822.6|13821.1|167
1627332000000|2021-07-26 20:40:00|13822.8|13821.3|13820.8|13819.3|13822.9|13821.4|13820.7|13819.2|137
1627332300000|2021-07-26 20:45:00|13820.7|13819.2|13819.5|13818|13821.7|13820.2|13817.9|13816.4|239
1627332600000|2021-07-26 20:50:00|13819.4|13817.9|13817.7|13816.2|13819.8|13818.3|13817|13815.5|337
1627332900000|2021-07-26 20:55:00|13818.2|13815.8|13819.9|13817|13824.9|13820.7|13817.2|13814.6|765
1627333200000|2021-07-26 21:00:00|13819.7|13816.4|13824.9|13817.3|13824.9|13817.3|13819.5|13814.2|46
1627333500000|2021-07-26 21:05:00|13825.6|13817|13825.1|13816.4|13826.2|13819.3|13823.7|13815.4|104
1627333800000|2021-07-26 21:10:00|13824.7|13816.8|13825.2|13816.3|13828.8|13817.9|13822.8|13811.8|230
1627334100000|2021-07-26 21:15:00|13825.4|13816.8|13824|13816.3|13827.1|13819.7|13822.9|13815.1|351
1627334400000|2021-07-26 21:20:00|13823.9|13816.6|13822|13815.8|13825.6|13818.8|13820.4|13812|340
1627334700000|2021-07-26 21:25:00|13821.9|13815.7|13822.6|13815.1|13826.3|13817.4|13821.3|13812.7|213
1627335000000|2021-07-26 21:30:00|13823|13815.5|13821.9|13815.7|13823.5|13816.6|13821.9|13813.1|212
1627335300000|2021-07-26 21:35:00|13822.1|13815.4|13821.5|13815.2|13823.3|13817.3|13820.3|13813.3|210
1627335600000|2021-07-26 21:40:00|13821.7|13815.8|13822.2|13817.6|13822.9|13818|13821|13814.2|192
1627335900000|2021-07-26 21:45:00|13822.4|13817.9|13824.4|13816.7|13825.4|13818.9|13821.1|13815.7|324
1627336200000|2021-07-26 21:50:00|13824.5|13816.6|13825.5|13820.1|13827.3|13820.7|13823.7|13816.4|698
1627336500000|2021-07-26 21:55:00|13825.2|13819.9|13829.2|13818.9|13831.5|13823.1|13823|13815.6|1362
1627336800000|2021-07-26 22:00:00|13829.3|13819|13826.1|13822.3|13829.5|13822.7|13824.4|13815.6|1298
1627337100000|2021-07-26 22:05:00|13825.9|13822.6|13821.5|13818.6|13826.5|13823.3|13821.3|13817.6|471
1627337400000|2021-07-26 22:10:00|13821.4|13818.5|13822.7|13819.9|13823|13820.5|13821.3|13818.5|832
1627337700000|2021-07-26 22:15:00|13822.6|13820|13822.8|13821.3|13824.3|13821.6|13821.5|13819.4|241
1627338000000|2021-07-26 22:20:00|13822.9|13821.4|13822.6|13821.1|13824|13821.4|13822.4|13820.5|227
1627338300000|2021-07-26 22:25:00|13822.9|13820.7|13821.6|13820.1|13823|13821.2|13821.6|13819.5|148
1627338600000|2021-07-26 22:30:00|13822.6|13820.2|13821.7|13820.2|13822.7|13820.5|13820.7|13818.5|274
1627338900000|2021-07-26 22:35:00|13821.8|13820.3|13822.4|13819.6|13822.8|13820.6|13821.5|13819.1|225
1627339200000|2021-07-26 22:40:00|13822.5|13819.5|13821.2|13818.9|13822.6|13820.2|13820.7|13818.4|367
1627339500000|2021-07-26 22:45:00|13821.3|13818.8|13820.6|13819.1|13821.7|13819.5|13820.3|13817.5|359
1627339800000|2021-07-26 22:50:00|13821|13818.7|13821.4|13819|13822|13820|13820.6|13818.6|220
1627340100000|2021-07-26 22:55:00|13821.3|13819.1|13821.3|13818.8|13821.6|13819.5|13820|13817.9|399
1627340400000|2021-07-26 23:00:00|13821|13818.9|13823.8|13822.3|13824.8|13823.3|13820.5|13818.9|129
1627340700000|2021-07-26 23:05:00|13823.9|13822.4|13825|13823.5|13825.5|13823.6|13823.5|13821.8|163
1627341000000|2021-07-26 23:10:00|13824.9|13823.4|13824.5|13823|13826.3|13824.7|13824|13822.5|218
1627341300000|2021-07-26 23:15:00|13824.4|13822.9|13823.4|13821.9|13825|13823.5|13823.4|13821.6|114
1627341600000|2021-07-26 23:20:00|13823.5|13822|13824|13822.5|13824.8|13823.3|13823.4|13821.9|201
1627341900000|2021-07-26 23:25:00|13824.1|13822.6|13823.6|13822.1|13824.2|13822.7|13823.5|13822|114
1627342200000|2021-07-26 23:30:00|13823.7|13822.2|13823|13821.5|13824.2|13822.7|13822.5|13821|142
1627342500000|2021-07-26 23:35:00|13822.9|13821.4|13823.9|13822.4|13824.3|13822.8|13822.8|13821.3|191
1627342800000|2021-07-26 23:40:00|13824|13822.5|13824.9|13823.4|13825.1|13823.6|13823.8|13822.3|204
1627343100000|2021-07-26 23:45:00|13824.6|13823.1|13828.1|13826.6|13829.7|13828.2|13824.6|13823|271
1627343400000|2021-07-26 23:50:00|13827.9|13826.4|13828.5|13827|13828.8|13827.3|13827.7|13826.2|136
1627343700000|2021-07-26 23:55:00|13828.7|13827.2|13826.9|13825.4|13829|13827.5|13826.8|13825.3|208
1627344000000|2021-07-27 00:00:00|13827|13825.5|13826|13824.5|13827.1|13825.6|13824.3|13822.8|357
1627344300000|2021-07-27 00:05:00|13826.1|13824.6|13827.1|13825.6|13827.1|13825.6|13824.6|13823.4|309
1627344600000|2021-07-27 00:10:00|13827.2|13825.7|13828.1|13826.6|13828.8|13827.3|13826|13824.5|241
1627344900000|2021-07-27 00:15:00|13828.4|13826.9|13831.8|13830.3|13832.6|13831.1|13828|13826.5|408
1627345200000|2021-07-27 00:20:00|13831.9|13830.4|13831.7|13830.2|13832.4|13831|13831|13829.5|321
1627345500000|2021-07-27 00:25:00|13831.6|13830.1|13831.4|13829.9|13831.7|13830.2|13830|13828.5|295
1627345800000|2021-07-27 00:30:00|13831.3|13829.8|13826|13824.5|13831.5|13830|13824.9|13823.4|415
1627346100000|2021-07-27 00:35:00|13825.9|13824.4|13824.7|13823.2|13826.1|13824.6|13824.1|13822.6|249
1627346400000|2021-07-27 00:40:00|13824.8|13823.3|13824.8|13823.3|13826.2|13824.7|13823.6|13822.2|201
1627346700000|2021-07-27 00:45:00|13824.7|13823.2|13827.8|13826.3|13828.6|13827.1|13824.7|13823.2|138
1627347000000|2021-07-27 00:50:00|13827.7|13826.2|13824.9|13823.4|13827.9|13826.8|13824.8|13823.3|221
1627347300000|2021-07-27 00:55:00|13824.7|13823.2|13825.6|13824.1|13827.2|13825.7|13823.6|13822.1|348
1627347600000|2021-07-27 01:00:00|13825.5|13824|13824.9|13823.4|13826.3|13824.8|13823.6|13822.1|312
1627347900000|2021-07-27 01:05:00|13824.8|13823.3|13825.8|13824.3|13827.3|13826.1|13824.8|13823.3|326
1627348200000|2021-07-27 01:10:00|13825.9|13824.4|13826.1|13824.6|13826.5|13825.2|13824.5|13823.3|196
1627348500000|2021-07-27 01:15:00|13826.2|13824.7|13825.9|13824.4|13826.9|13825.7|13824.5|13823.4|293
1627348800000|2021-07-27 01:20:00|13825.8|13824.3|13823.5|13822.6|13826.1|13824.9|13823|13822|283
1627349100000|2021-07-27 01:25:00|13823.4|13822.5|13823.6|13822.1|13824.2|13822.7|13821.3|13820.3|315
1627349400000|2021-07-27 01:30:00|13823.5|13822|13824.9|13823.4|13825.1|13824|13822.5|13821.3|458
1627349700000|2021-07-27 01:35:00|13824.8|13823.3|13824.9|13823.4|13825.2|13823.9|13822.8|13821.4|370
1627350000000|2021-07-27 01:40:00|13825|13823.5|13821.3|13820.4|13826.1|13825|13821.1|13819.6|325
1627350300000|2021-07-27 01:45:00|13821.2|13819.7|13821.8|13820.3|13821.9|13820.6|13819.5|13818.2|349
1627350600000|2021-07-27 01:50:00|13821.7|13820.2|13821.9|13820.4|13823.4|13822.2|13821.5|13820|287
1627350900000|2021-07-27 01:55:00|13822|13820.5|13824|13822.5|13824.4|13822.9|13821.6|13820.3|348
1627351200000|2021-07-27 02:00:00|13823.9|13822.4|13826.3|13824.8|13826.9|13825.8|13823.9|13822.4|274
1627351500000|2021-07-27 02:05:00|13826.2|13824.7|13825.9|13825|13827.8|13826.6|13825.7|13824.7|280
1627351800000|2021-07-27 02:10:00|13826|13825.1|13824.7|13823.2|13827.1|13825.9|13824.7|13823.2|222
1627352100000|2021-07-27 02:15:00|13824.8|13823.3|13825.7|13824.8|13826.2|13824.9|13822|13820.5|222
1627352400000|2021-07-27 02:20:00|13825.6|13824.7|13821.9|13820.4|13825.7|13824.8|13821.7|13820.3|273
1627352700000|2021-07-27 02:25:00|13821.4|13819.9|13819.6|13818.7|13822|13820.5|13819.5|13818.2|280
1627353000000|2021-07-27 02:30:00|13819.5|13818.6|13823|13821.5|13823.2|13822.1|13819.5|13818.4|357
1627353300000|2021-07-27 02:35:00|13823.3|13822.4|13823.7|13822.2|13824.2|13822.8|13822.4|13821.2|235
1627353600000|2021-07-27 02:40:00|13823.6|13822.1|13822.7|13821.2|13824.8|13823.5|13821|13819.8|254
1627353900000|2021-07-27 02:45:00|13822.8|13821.3|13822.7|13821.2|13824|13822.5|13822.5|13821|327
1627354200000|2021-07-27 02:50:00|13822.8|13821.3|13822.4|13820.9|13823.1|13821.7|13821.5|13820|222
1627354500000|2021-07-27 02:55:00|13822.5|13821|13823.8|13822.3|13824.1|13822.9|13822.2|13820.9|250
1627354800000|2021-07-27 03:00:00|13823.7|13822.2|13821.9|13820.4|13823.9|13822.4|13821.7|13820.2|244
1627355100000|2021-07-27 03:05:00|13822|13820.5|13822.1|13820.6|13822.1|13820.6|13821.1|13819.6|188
1627355400000|2021-07-27 03:10:00|13822|13820.5|13821.7|13820.2|13823|13821.5|13820.7|13819.3|158
1627355700000|2021-07-27 03:15:00|13821.8|13820.3|13821.8|13820.3|13824.7|13823.7|13820.6|13819.1|273
1627356000000|2021-07-27 03:20:00|13821.9|13820.4|13822.9|13822|13823.9|13822.8|13821.3|13819.9|457
1627356300000|2021-07-27 03:25:00|13823.1|13822.2|13825.8|13824.9|13826|13825|13822.9|13821.9|340
1627356600000|2021-07-27 03:30:00|13825.9|13825|13825.9|13824.4|13826.7|13825.5|13824.3|13823.2|418
1627356900000|2021-07-27 03:35:00|13826|13824.5|13825.9|13824.4|13826.7|13825.5|13825.2|13823.7|280
1627357200000|2021-07-27 03:40:00|13825.8|13824.3|13826.7|13825.2|13826.9|13825.4|13825.2|13823.9|283
1627357500000|2021-07-27 03:45:00|13826.6|13825.1|13827.9|13826.4|13828|13826.9|13825.5|13824.1|292
1627357800000|2021-07-27 03:50:00|13828|13826.5|13829.9|13829|13830.3|13829.1|13826.5|13825.3|227
1627358100000|2021-07-27 03:55:00|13829.8|13828.9|13828.9|13827.4|13830.7|13829.2|13828.1|13827.1|291
1627358400000|2021-07-27 04:00:00|13829|13827.5|13828.7|13827.2|13830|13828.5|13827.6|13826.3|185
1627358700000|2021-07-27 04:05:00|13828.6|13827.1|13827|13826.1|13829.1|13827.8|13826.9|13825.5|233
1627359000000|2021-07-27 04:10:00|13827.1|13826.2|13825.4|13824.5|13829.1|13828|13825.2|13824.1|317
1627359300000|2021-07-27 04:15:00|13825.5|13824.6|13828.7|13827.2|13829.2|13827.9|13825.4|13824.4|245
1627359600000|2021-07-27 04:20:00|13828.6|13827.1|13829.9|13828.4|13830|13828.8|13828.6|13827.1|198
1627359900000|2021-07-27 04:25:00|13829.8|13828.3|13828.7|13827.2|13830.1|13828.6|13828.5|13827.2|168
1627360200000|2021-07-27 04:30:00|13828.8|13827.3|13826.8|13825.3|13829.5|13828|13826.8|13825.3|211
1627360500000|2021-07-27 04:35:00|13826.9|13825.4|13828.2|13826.7|13828.6|13827.6|13826.8|13825.3|121
1627360800000|2021-07-27 04:40:00|13828.3|13827.4|13829|13827.5|13829.2|13827.9|13828.2|13826.8|242
1627361100000|2021-07-27 04:45:00|13829.1|13827.6|13829|13827.5|13829.1|13827.8|13827.4|13826.2|175
1627361400000|2021-07-27 04:50:00|13828.8|13827.3|13828.9|13827.4|13829.3|13828.1|13825.1|13823.6|260
1627361700000|2021-07-27 04:55:00|13829|13827.5|13829|13827.5|13829.9|13828.7|13828|13826.5|218
1627362000000|2021-07-27 05:00:00|13829.1|13827.6|13826.6|13825.7|13829.3|13827.8|13826.5|13825.3|205
1627362300000|2021-07-27 05:05:00|13826.7|13825.8|13828.2|13826.7|13829.1|13827.9|13826.3|13824.8|249
1627362600000|2021-07-27 05:10:00|13828.1|13826.6|13828.8|13827.3|13829.3|13827.8|13827.6|13826.4|178
1627362900000|2021-07-27 05:15:00|13828.7|13827.2|13827.7|13826.2|13829.4|13827.9|13827.5|13826|244
1627363200000|2021-07-27 05:20:00|13827.8|13826.3|13826.9|13825.4|13828|13826.5|13826.6|13825.1|206
1627363500000|2021-07-27 05:25:00|13827|13825.5|13829.6|13828.1|13829.7|13828.5|13826.7|13825.2|195
1627363800000|2021-07-27 05:30:00|13829.7|13828.2|13827.6|13826.1|13829.7|13828.2|13826.7|13825.2|295
1627364100000|2021-07-27 05:35:00|13827.7|13826.2|13825.8|13824.3|13829.1|13827.6|13825.6|13824.1|295
1627364400000|2021-07-27 05:40:00|13825.9|13824.4|13825.5|13824|13826.3|13824.8|13824.6|13823.1|269
1627364700000|2021-07-27 05:45:00|13825.2|13823.7|13822.8|13821.3|13825.2|13823.7|13822.4|13820.9|393
1627365000000|2021-07-27 05:50:00|13822.7|13821.2|13824.1|13822.6|13824.1|13822.6|13822.7|13821.2|297
1627365300000|2021-07-27 05:55:00|13824|13822.5|13825|13823.5|13825.2|13823.8|13822.7|13821.3|376
1627365600000|2021-07-27 06:00:00|13825.1|13823.6|13819.1|13817.6|13825.1|13823.6|13816.4|13814.9|586
1627365900000|2021-07-27 06:05:00|13819|13817.5|13819|13817.5|13819.9|13818.5|13816.3|13814.9|405
1627366200000|2021-07-27 06:10:00|13819.1|13817.6|13813.7|13812.2|13819.8|13818.4|13812.6|13811.3|610
1627366500000|2021-07-27 06:15:00|13813.8|13812.3|13812.6|13811.7|13815.4|13814.4|13811.7|13810.2|476
1627366800000|2021-07-27 06:20:00|13812.5|13811.6|13815.7|13814.8|13816.5|13815.5|13811.8|13810.9|504
1627367100000|2021-07-27 06:25:00|13815.5|13814.6|13812.9|13812|13816.6|13815.4|13812.7|13811.4|455
1627367400000|2021-07-27 06:30:00|13812.7|13811.8|13812.6|13811.7|13814|13813|13811.1|13810|561
1627367700000|2021-07-27 06:35:00|13812.5|13811.6|13816.1|13815.2|13818.1|13816.9|13810.7|13809.8|490
1627368000000|2021-07-27 06:40:00|13816.2|13815.3|13818.1|13816.6|13822|13820.6|13814.7|13813.4|417
1627368300000|2021-07-27 06:45:00|13818.6|13817.2|13814.5|13813|13818.6|13817.2|13812.7|13811.8|521
1627368600000|2021-07-27 06:50:00|13814.4|13812.9|13815.5|13814|13815.7|13814.3|13812.4|13811.2|499
1627368900000|2021-07-27 06:55:00|13815.4|13813.9|13813.9|13812.4|13818.9|13817.6|13812.6|13811.7|515
1627369200000|2021-07-27 07:00:00|13813.6|13812.7|13806.2|13805.3|13813.6|13812.7|13804.9|13803.6|1086
1627369500000|2021-07-27 07:05:00|13806.5|13805|13800.2|13798.7|13806.6|13805.1|13794.7|13793.2|1025
1627369800000|2021-07-27 07:10:00|13800.3|13798.8|13793.7|13792.8|13803.1|13802|13793.3|13791.8|1052
1627370100000|2021-07-27 07:15:00|13794.3|13793.4|13795.5|13794.6|13797.7|13796.7|13792.6|13791.6|1092
1627370400000|2021-07-27 07:20:00|13795.4|13794.5|13792.8|13791.3|13796.6|13795.4|13791.9|13790.6|953
1627370700000|2021-07-27 07:25:00|13792.7|13791.2|13788|13786.5|13793.1|13791.7|13783.3|13781.8|1163
1627371000000|2021-07-27 07:30:00|13787.8|13786.9|13792.9|13791.4|13794.3|13792.9|13786.1|13784.7|1105
1627371300000|2021-07-27 07:35:00|13793|13791.5|13789.3|13787.8|13793.1|13791.6|13783.9|13782.6|1145
1627371600000|2021-07-27 07:40:00|13789.5|13788|13782.2|13780.7|13794.3|13793|13778.1|13776.6|1106
1627371900000|2021-07-27 07:45:00|13782.3|13780.8|13789|13787.5|13789.7|13788.8|13782|13780.5|1019
1627372200000|2021-07-27 07:50:00|13789.1|13787.6|13788|13787.1|13789.1|13788|13783.8|13782.3|833
1627372500000|2021-07-27 07:55:00|13788.1|13787.2|13794.5|13793|13796.2|13795.2|13786.6|13785.7|1021
1627372800000|2021-07-27 08:00:00|13794.7|13793.2|13790.7|13789.2|13794.7|13793.2|13784|13783|865
1627373100000|2021-07-27 08:05:00|13790.8|13789.3|13791.4|13790.5|13797.4|13795.9|13786|13784.6|956
1627373400000|2021-07-27 08:10:00|13791.3|13790.4|13784.3|13783.4|13791.4|13790.5|13782.6|13781.6|888
1627373700000|2021-07-27 08:15:00|13784.4|13783.5|13772.4|13771.5|13786.3|13785.4|13770.4|13769.1|895
1627374000000|2021-07-27 08:20:00|13772.3|13771.4|13777.2|13775.7|13778.2|13777|13767.2|13766.1|869
1627374300000|2021-07-27 08:25:00|13777.3|13775.8|13779|13778.1|13780|13779.1|13773.5|13772.6|689
1627374600000|2021-07-27 08:30:00|13778.9|13778|13783.4|13782.5|13785.8|13784.3|13778.6|13777.7|737
1627374900000|2021-07-27 08:35:00|13783.3|13782.4|13784.6|13783.7|13787|13786.1|13781.9|13780.8|677
1627375200000|2021-07-27 08:40:00|13784.7|13783.8|13786.1|13785.2|13786.6|13785.5|13782.1|13781.2|493
1627375500000|2021-07-27 08:45:00|13786.3|13785.4|13787.7|13786.2|13788.3|13787.2|13782.5|13781.3|715
1627375800000|2021-07-27 08:50:00|13787.3|13786.4|13786.4|13785.5|13788.9|13788|13783.5|13782.3|566
1627376100000|2021-07-27 08:55:00|13785.9|13785|13779.9|13779|13787.1|13786.2|13773.9|13772.5|866
1627376400000|2021-07-27 09:00:00|13779.7|13778.8|13780.8|13779.9|13782|13780.8|13775.9|13775|648
1627376700000|2021-07-27 09:05:00|13780.9|13780|13783.4|13781.9|13784.6|13783.7|13778.9|13778|538
1627377000000|2021-07-27 09:10:00|13783.5|13782|13783|13781.5|13785.2|13784.3|13781.5|13780.4|549
1627377300000|2021-07-27 09:15:00|13782.9|13781.4|13787.1|13785.6|13787.7|13786.7|13781.4|13780.4|702
1627377600000|2021-07-27 09:20:00|13787.3|13785.8|13791.8|13790.3|13794.1|13792.7|13786.7|13785.7|685
1627377900000|2021-07-27 09:25:00|13791.9|13790.4|13795.6|13794.7|13797|13795.8|13790.7|13789.8|641
1627378200000|2021-07-27 09:30:00|13795.4|13794.5|13791.6|13790.7|13796.4|13795.5|13791.5|13790.6|522
1627378500000|2021-07-27 09:35:00|13791.7|13790.8|13789.1|13787.6|13799.9|13798.6|13788|13786.5|617
1627378800000|2021-07-27 09:40:00|13789.2|13787.7|13785.5|13784|13789.9|13788.4|13785.5|13784|658
1627379100000|2021-07-27 09:45:00|13785.4|13783.9|13782.9|13781.4|13785.6|13784.5|13778.8|13777.3|668
1627379400000|2021-07-27 09:50:00|13782.8|13781.3|13787.1|13785.6|13787.3|13786.3|13781.3|13779.9|478
1627379700000|2021-07-27 09:55:00|13786.7|13785.2|13779.2|13778.3|13786.7|13785.6|13779.1|13778|568
1627380000000|2021-07-27 10:00:00|13779.3|13778.4|13775.5|13774.6|13779.3|13778.4|13774.1|13772.9|538
1627380300000|2021-07-27 10:05:00|13775.6|13774.7|13780.6|13779.7|13781.4|13780.5|13775.5|13774.6|548
1627380600000|2021-07-27 10:10:00|13780.7|13779.8|13778.7|13777.8|13781.1|13780.2|13778.1|13777.2|584
1627380900000|2021-07-27 10:15:00|13778.6|13777.7|13785.6|13784.7|13785.6|13784.7|13776.5|13775.3|577
1627381200000|2021-07-27 10:20:00|13785.5|13784.6|13785.3|13784.4|13787.7|13786.7|13782.6|13781.2|622
1627381500000|2021-07-27 10:25:00|13785.2|13784.3|13787.1|13786.2|13788|13787.1|13783.5|13782.6|468
1627381800000|2021-07-27 10:30:00|13787.2|13786.3|13786.6|13785.7|13788.5|13787.6|13785.8|13784.7|436
1627382100000|2021-07-27 10:35:00|13786.7|13785.8|13788.9|13787.4|13790.1|13788.9|13785.4|13784.1|491
1627382400000|2021-07-27 10:40:00|13788.8|13787.3|13788.4|13787.5|13789.7|13788.5|13785.8|13784.6|534
1627382700000|2021-07-27 10:45:00|13788.3|13787.4|13788.3|13787.4|13789.2|13788|13786.4|13785.2|336
1627383000000|2021-07-27 10:50:00|13788.4|13787.5|13790.7|13789.2|13791.1|13789.9|13787.1|13786|445
1627383300000|2021-07-27 10:55:00|13790.6|13789.1|13793.3|13791.8|13793.9|13793|13789.3|13788.2|384
1627383600000|2021-07-27 11:00:00|13793.4|13791.9|13789.6|13788.1|13793.6|13792.5|13787.1|13786|563
1627383900000|2021-07-27 11:05:00|13789.5|13788|13791.9|13790.4|13792|13790.8|13784.6|13783.6|354
1627384200000|2021-07-27 11:10:00|13791.5|13790.6|13791.9|13790.4|13794.8|13793.6|13791.1|13789.6|396
1627384500000|2021-07-27 11:15:00|13792|13790.5|13792.2|13791.3|13795.2|13794.2|13789.9|13789|480
1627384800000|2021-07-27 11:20:00|13792.1|13791.2|13788.9|13787.4|13793.5|13792.5|13788.1|13787|505
1627385100000|2021-07-27 11:25:00|13788.8|13787.3|13785.5|13784.6|13789.4|13788.4|13785.1|13783.9|353
1627385400000|2021-07-27 11:30:00|13785.4|13784.5|13788.3|13786.8|13788.8|13787.6|13784.1|13782.9|419
1627385700000|2021-07-27 11:35:00|13787.9|13787|13795.1|13793.6|13796.3|13795.4|13787.2|13786.3|452
1627386000000|2021-07-27 11:40:00|13795.2|13793.7|13791.3|13790.4|13796|13794.7|13790.9|13790|459
1627386300000|2021-07-27 11:45:00|13791.4|13790.5|13792.1|13791.2|13795.5|13794.5|13791.3|13790.4|465
1627386600000|2021-07-27 11:50:00|13792.2|13791.3|13795.3|13794.4|13795.4|13794.5|13790.4|13789.3|397
1627386900000|2021-07-27 11:55:00|13795.2|13794.3|13802.7|13801.2|13803.3|13802.2|13795.2|13794|502
1627387200000|2021-07-27 12:00:00|13802.8|13801.3|13808.9|13807.4|13812.5|13811.6|13801.9|13801|845
1627387500000|2021-07-27 12:05:00|13809|13807.5|13809.3|13808.4|13812.2|13810.9|13808.3|13807|606
1627387800000|2021-07-27 12:10:00|13809.2|13808.3|13812.7|13811.2|13813.7|13812.6|13809.1|13808|667
1627388100000|2021-07-27 12:15:00|13813.2|13812.3|13813.4|13812.5|13814.8|13813.8|13810|13808.9|547
1627388400000|2021-07-27 12:20:00|13813.8|13812.3|13819.6|13818.7|13820|13819.1|13812.4|13811.3|644
1627388700000|2021-07-27 12:25:00|13819.5|13818.6|13815.4|13813.9|13819.5|13818.6|13814.2|13813|503
1627389000000|2021-07-27 12:30:00|13815.6|13814.1|13815.1|13814.2|13817.6|13816.1|13809.5|13808.3|827
1627389300000|2021-07-27 12:35:00|13815.2|13814.3|13818.5|13817.6|13820.3|13819.4|13815.2|13813.9|741
1627389600000|2021-07-27 12:40:00|13818.7|13817.8|13818.1|13817.2|13823.3|13822.4|13816.2|13815.3|715
1627389900000|2021-07-27 12:45:00|13818.2|13817.3|13819.3|13818.4|13820|13819.1|13816.4|13815.2|479
1627390200000|2021-07-27 12:50:00|13819.5|13818.6|13816.5|13815|13820.2|13819.3|13815.4|13813.9|601
1627390500000|2021-07-27 12:55:00|13816.4|13814.9|13824.5|13823|13824.9|13823.4|13815.6|13814.5|593
1627390800000|2021-07-27 13:00:00|13824.4|13822.9|13821.2|13820.3|13825.3|13823.8|13819.3|13818.3|546
1627391100000|2021-07-27 13:05:00|13821.1|13820.2|13820.5|13819|13822.8|13821.9|13816.9|13815.7|631
1627391400000|2021-07-27 13:10:00|13820.3|13819.4|13819.4|13818.5|13825.9|13824.8|13819.2|13818.2|772
1627391700000|2021-07-27 13:15:00|13819.5|13818.6|13823.5|13822.6|13826|13824.8|13819.3|13818.2|716
1627392000000|2021-07-27 13:20:00|13823.6|13822.7|13823.5|13822.6|13825.4|13824.5|13822|13821.1|588
1627392300000|2021-07-27 13:25:00|13823.6|13822.7|13827|13826.1|13828.1|13827.1|13823.3|13822.3|598
1627392600000|2021-07-27 13:30:00|13827.3|13826.4|13817.3|13816.4|13827.3|13826.4|13808.7|13807.8|1212
1627392900000|2021-07-27 13:35:00|13817.4|13816.5|13811.2|13809.7|13819.7|13818.4|13806.7|13805.8|1093
1627393200000|2021-07-27 13:40:00|13811.1|13809.6|13806.3|13804.8|13814.4|13813.4|13804.6|13803.6|1090
1627393500000|2021-07-27 13:45:00|13806.4|13804.9|13812.1|13811.2|13814.6|13813.3|13804.7|13803.3|1135
1627393800000|2021-07-27 13:50:00|13812.3|13811.4|13819.1|13818.2|13819.4|13818.2|13811|13809.7|1062
1627394100000|2021-07-27 13:55:00|13819.2|13818.3|13816.6|13815.1|13820.5|13819.3|13815|13813.7|718
1627394400000|2021-07-27 14:00:00|13816.5|13815|13821.3|13820.4|13822|13821.1|13814.4|13812.9|1186
1627394700000|2021-07-27 14:05:00|13821.2|13820.3|13817.2|13816.3|13822.3|13821.4|13815.2|13814.3|1037
1627395000000|2021-07-27 14:10:00|13817|13816.1|13811.4|13810.5|13817.2|13816.3|13808.4|13807.5|935
1627395300000|2021-07-27 14:15:00|13811.5|13810.6|13810.4|13809.5|13813.4|13811.9|13806.1|13804.9|932
1627395600000|2021-07-27 14:20:00|13810.3|13809.4|13813.4|13812.5|13817.7|13816.7|13808.1|13807|832
1627395900000|2021-07-27 14:25:00|13813.5|13812.6|13819.4|13818.5|13822.1|13821.2|13812.1|13811|713
1627396200000|2021-07-27 14:30:00|13819.3|13818.4|13820.2|13819.3|13824.7|13823.5|13817.6|13816.6|879
1627396500000|2021-07-27 14:35:00|13820.1|13819.2|13824.2|13823.3|13826.9|13825.8|13819.2|13818.3|788
1627396800000|2021-07-27 14:40:00|13824.1|13823.2|13831.3|13830.4|13832.2|13831.3|13823.5|13822.4|823
1627397100000|2021-07-27 14:45:00|13831.1|13830.2|13840.2|13839.3|13841|13840.1|13829.4|13828.5|845
1627397400000|2021-07-27 14:50:00|13840.3|13839.4|13842.3|13841.4|13851.4|13850.5|13840.2|13839.2|1243
1627397700000|2021-07-27 14:55:00|13842.4|13841.5|13881.1|13879.6|13884.2|13882.7|13842.4|13841.5|1939
1627398000000|2021-07-27 15:00:00|13881|13880.1|13877.9|13876.4|13891.2|13890.1|13876.3|13875|1640
1627398300000|2021-07-27 15:05:00|13877.7|13876.2|13879.8|13878.9|13881.1|13879.7|13873.5|13872.2|1053
1627398600000|2021-07-27 15:10:00|13880.1|13879.2|13883.9|13882.4|13887.6|13886.1|13877.1|13876.1|1089
1627398900000|2021-07-27 15:15:00|13883.6|13882.7|13872.8|13871.9|13883.8|13882.7|13872.4|13871.5|778
1627399200000|2021-07-27 15:20:00|13872.9|13872|13879.2|13878.3|13880.7|13879.3|13872|13871.1|723
1627399500000|2021-07-27 15:25:00|13879.8|13878.2|13882.3|13880.8|13882.3|13880.9|13877.1|13876.2|789
1627399800000|2021-07-27 15:30:00|13882.2|13880.7|13883.6|13882.7|13885|13884.1|13879.7|13878.8|801
1627400100000|2021-07-27 15:35:00|13883.5|13882.6|13884.2|13883.3|13885.4|13884.3|13882.7|13881.7|676
1627400400000|2021-07-27 15:40:00|13884.5|13883|13892.1|13891.2|13892.1|13891.2|13884.1|13882.8|839
1627400700000|2021-07-27 15:45:00|13892|13891.1|13889.1|13888.2|13892.9|13892|13888.3|13887.1|768
1627401000000|2021-07-27 15:50:00|13889|13888.1|13887.2|13886.3|13889.4|13888.3|13883.2|13882|653
1627401300000|2021-07-27 15:55:00|13887.1|13886.2|13884.3|13883.4|13887.4|13886.2|13883.1|13882.2|605
1627401600000|2021-07-27 16:00:00|13884.4|13883.5|13883.8|13882.3|13885.8|13884.8|13882.5|13881.3|602
1627401900000|2021-07-27 16:05:00|13883.4|13882.5|13886.1|13885.2|13889.2|13888.3|13881.6|13880.7|649
1627402200000|2021-07-27 16:10:00|13886.2|13885.3|13885.5|13884.6|13886.2|13885.3|13881.9|13881|632
1627402500000|2021-07-27 16:15:00|13885.6|13884.7|13885.6|13884.1|13888.9|13888|13882.1|13881.1|601
1627402800000|2021-07-27 16:20:00|13885.7|13884.2|13881.6|13880.7|13887.5|13886.4|13881.2|13880.1|487
1627403100000|2021-07-27 16:25:00|13881.9|13880.4|13884.2|13883.3|13884.5|13883.6|13880.2|13879.3|531
1627403400000|2021-07-27 16:30:00|13883.7|13882.8|13882.8|13881.9|13884.5|13883.6|13881.8|13880.8|651
1627403700000|2021-07-27 16:35:00|13882.9|13882|13886.2|13885.3|13889.5|13888.6|13882.1|13880.9|477
1627404000000|2021-07-27 16:40:00|13886.1|13885.2|13885.3|13884.4|13886.8|13885.9|13882.3|13880.9|580
1627404300000|2021-07-27 16:45:00|13885.4|13884.5|13882.3|13881.4|13885.5|13884.5|13880.3|13878.8|414
1627404600000|2021-07-27 16:50:00|13882.2|13881.3|13884.3|13883.4|13884.8|13883.6|13882.2|13881|347
1627404900000|2021-07-27 16:55:00|13884.4|13883.5|13885.7|13884.2|13885.8|13884.6|13883.5|13882|456
1627405200000|2021-07-27 17:00:00|13885.4|13884.5|13886.2|13885.3|13886.5|13885.6|13884.5|13883.4|287
1627405500000|2021-07-27 17:05:00|13886.3|13885.4|13888.1|13887.2|13888.5|13887.5|13886.2|13885|458
1627405800000|2021-07-27 17:10:00|13887.8|13886.9|13887.2|13886.3|13888.2|13887.1|13885.6|13884.4|328
1627406100000|2021-07-27 17:15:00|13887.1|13886.2|13885.4|13884.5|13887.4|13886.5|13884.8|13883.9|269
1627406400000|2021-07-27 17:20:00|13885.5|13884.6|13885.4|13884.5|13885.9|13884.7|13884.6|13883.7|257
1627406700000|2021-07-27 17:25:00|13885.3|13884.4|13888.3|13887.4|13888.4|13887.5|13885.1|13884.1|275
1627407000000|2021-07-27 17:30:00|13888.4|13887.5|13888.7|13887.2|13889.4|13888|13887.1|13886.1|226
1627407300000|2021-07-27 17:35:00|13888.8|13887.3|13892.2|13891.3|13893.7|13892.5|13888.7|13887.3|389
1627407600000|2021-07-27 17:40:00|13892.3|13891.4|13892.2|13891.3|13893.2|13892.1|13891.2|13890|325
1627407900000|2021-07-27 17:45:00|13892.3|13891.4|13891.6|13890.1|13893.1|13892.1|13891.1|13890|319
1627408200000|2021-07-27 17:50:00|13891.7|13890.2|13892.5|13891|13893.1|13891.9|13890.5|13889.4|375
1627408500000|2021-07-27 17:55:00|13892.6|13891.1|13890.1|13889.2|13892.7|13891.7|13889.2|13888.3|492
1627408800000|2021-07-27 18:00:00|13890|13889.1|13892.1|13891.2|13892.5|13891.4|13889.6|13888.7|474
1627409100000|2021-07-27 18:05:00|13892.2|13891.3|13893.3|13892.4|13893.3|13892.4|13891.2|13890.2|273
1627409400000|2021-07-27 18:10:00|13893.4|13892.5|13893.6|13892.7|13893.9|13893|13892.2|13891.3|301
1627409700000|2021-07-27 18:15:00|13893.4|13892.5|13894.1|13893.2|13894.7|13893.8|13891.4|13890.5|400
1627410000000|2021-07-27 18:20:00|13894|13893.1|13892.2|13891.3|13894.7|13893.8|13891.9|13890.8|422
1627410300000|2021-07-27 18:25:00|13892.3|13891.4|13892.3|13891.4|13892.5|13891.6|13890.9|13889.9|360
1627410600000|2021-07-27 18:30:00|13892.4|13891.5|13892.7|13891.8|13893.6|13892.7|13891.3|13890.4|411
1627410900000|2021-07-27 18:35:00|13892.9|13892|13889.4|13888.5|13892.9|13892|13889|13888.1|464
1627411200000|2021-07-27 18:40:00|13889.5|13888.6|13889.7|13888.8|13890.1|13889.1|13888.6|13887.7|392
1627411500000|2021-07-27 18:45:00|13889.6|13888.7|13891|13890.1|13892.8|13891.9|13888.9|13888|474
1627411800000|2021-07-27 18:50:00|13890.7|13889.8|13888.5|13887.6|13890.9|13890|13888.3|13887.3|208
1627412100000|2021-07-27 18:55:00|13888.6|13887.7|13887.4|13886.5|13889.7|13888.4|13887.3|13886.4|282
1627412400000|2021-07-27 19:00:00|13887.6|13886.7|13885.6|13884.1|13887.8|13886.7|13884.6|13883.4|365
1627412700000|2021-07-27 19:05:00|13885.7|13884.2|13884.7|13883.8|13885.8|13884.5|13884.5|13883.2|216
1627413000000|2021-07-27 19:10:00|13884.6|13883.7|13883.6|13882.7|13884.9|13883.9|13881.6|13880.3|334
1627413300000|2021-07-27 19:15:00|13883.5|13882.6|13882.4|13881.5|13883.6|13882.7|13881.6|13880.6|345
1627413600000|2021-07-27 19:20:00|13882.3|13881.4|13882.7|13881.2|13883.2|13882.3|13882.2|13881|219
1627413900000|2021-07-27 19:25:00|13882.8|13881.3|13880.7|13879.2|13882.8|13881.5|13879.8|13878.5|270
1627414200000|2021-07-27 19:30:00|13880.1|13879.3|13879.2|13878.3|13880.6|13879.4|13878.7|13877.6|309
1627414500000|2021-07-27 19:35:00|13879.3|13878.4|13878.2|13877.3|13879.7|13878.6|13878.2|13877|277
1627414800000|2021-07-27 19:40:00|13878.1|13877.2|13880.4|13879.5|13880.5|13879.6|13876.5|13875.4|343
1627415100000|2021-07-27 19:45:00|13880.5|13879.6|13882.5|13881.6|13884.3|13882.9|13880.3|13879.3|341
1627415400000|2021-07-27 19:50:00|13882.9|13882|13884.7|13883.8|13885.4|13884.5|13882.9|13882|354
1627415700000|2021-07-27 19:55:00|13884.9|13884|13885.7|13884.8|13887.6|13886.7|13884.2|13883.3|605
1627416000000|2021-07-27 20:00:00|13885.6|13884.7|13881.2|13879.7|13886.2|13885.1|13881|13879.5|370
1627416300000|2021-07-27 20:05:00|13881.1|13879.6|13880.5|13879|13881.7|13880.4|13880|13878.7|274
1627416600000|2021-07-27 20:10:00|13880.6|13879.1|13881.6|13880.1|13884.8|13883.4|13880.3|13879|326
1627416900000|2021-07-27 20:15:00|13881.5|13880|13883.6|13882.1|13885.1|13883.6|13880.2|13878.7|259
1627417200000|2021-07-27 20:20:00|13883.7|13882.2|13883|13881.5|13883.7|13882.2|13882.4|13881.3|115
1627417500000|2021-07-27 20:25:00|13882.9|13881.4|13885.9|13884.4|13887.6|13886.4|13882.9|13881.4|252
1627417800000|2021-07-27 20:30:00|13885.8|13884.3|13882.3|13880.8|13885.8|13884.3|13880.5|13879|359
1627418100000|2021-07-27 20:35:00|13882.4|13880.9|13884|13882.5|13884|13882.5|13882.3|13880.9|148
1627418400000|2021-07-27 20:40:00|13883.9|13882.4|13880.6|13879.1|13884|13882.5|13880.4|13878.9|203
1627418700000|2021-07-27 20:45:00|13880.7|13879.2|13880.6|13879.1|13880.9|13879.4|13879.3|13877.8|273
1627419000000|2021-07-27 20:50:00|13880.5|13879|13879.3|13877.8|13880.5|13879|13879|13877.5|317
1627419300000|2021-07-27 20:55:00|13879.6|13878.1|13883.1|13874.1|13887.3|13878.7|13878.8|13872.8|371
1627419600000|2021-07-27 21:00:00|13881.1|13875.4|13887.5|13876.5|13893.3|13882.3|13881|13873|50
1627419900000|2021-07-27 21:05:00|13888.6|13877.6|13887.2|13876.2|13889.1|13878.1|13885|13874.8|128
1627420200000|2021-07-27 21:10:00|13887.1|13876.1|13886.6|13875.9|13887.9|13877.3|13885.9|13875|183
1627420500000|2021-07-27 21:15:00|13886.5|13875.6|13885.3|13875.6|13887.7|13878|13885.2|13874.5|131
1627420800000|2021-07-27 21:20:00|13885.1|13876.9|13883.8|13877.1|13888.2|13877.9|13882.4|13874.6|148
1627421100000|2021-07-27 21:25:00|13883.9|13876.8|13890|13879|13892.7|13881.7|13882.7|13875.4|181
1627421400000|2021-07-27 21:30:00|13889.4|13878.4|13889.8|13878.8|13891.6|13880.6|13887.1|13876.1|276
1627421700000|2021-07-27 21:35:00|13889.4|13878.4|13886.2|13877|13889.7|13878.7|13886|13875.8|219
1627422000000|2021-07-27 21:40:00|13886.3|13876.9|13886.6|13876.2|13888.8|13878.1|13884.2|13875.3|208
1627422300000|2021-07-27 21:45:00|13887.6|13876.6|13884.3|13876.7|13887.6|13878.7|13883.8|13874.3|283
1627422600000|2021-07-27 21:50:00|13884.5|13876.6|13889.6|13878.6|13891.1|13880.1|13883.2|13876.3|855
1627422900000|2021-07-27 21:55:00|13889.7|13878.7|13889.3|13878.3|13890.6|13879.6|13885.8|13875.7|834
1627423200000|2021-07-27 22:00:00|13888.1|13878.2|13884.1|13880.8|13890.9|13881.7|13883.9|13877.2|652
1627423500000|2021-07-27 22:05:00|13883.6|13880.5|13885.4|13882|13887.3|13882.3|13883.4|13880.3|264
1627423800000|2021-07-27 22:10:00|13885.6|13881.8|13884.8|13882.7|13887.6|13883.2|13884.6|13881.2|311
1627424100000|2021-07-27 22:15:00|13884.6|13883.1|13883.4|13880.5|13886.4|13883.2|13882.7|13880.1|252
1627424400000|2021-07-27 22:20:00|13883.6|13880.4|13882.2|13879.7|13883.8|13881.6|13881.6|13878.4|330
1627424700000|2021-07-27 22:25:00|13882|13879.8|13881.7|13880.2|13883.7|13881.4|13881.1|13879.3|319
1627425000000|2021-07-27 22:30:00|13882.2|13879.6|13882.5|13881|13882.9|13881|13880.6|13878.3|258
1627425300000|2021-07-27 22:35:00|13882.4|13880.9|13881.3|13878.6|13885.4|13883.3|13880.9|13878.1|429
1627425600000|2021-07-27 22:40:00|13881.4|13878.5|13880.3|13878.8|13882.4|13879.8|13879.5|13877.4|454
1627425900000|2021-07-27 22:45:00|13880.7|13879.2|13879.8|13877.4|13881.5|13879.2|13877.9|13875.4|471
1627426200000|2021-07-27 22:50:00|13879.7|13877|13881.9|13880.4|13882.6|13880.6|13879.2|13877|259
1627426500000|2021-07-27 22:55:00|13882|13880.5|13880.8|13878.6|13882.3|13880.5|13880.2|13878.1|424
1627426800000|2021-07-27 23:00:00|13880.3|13878.8|13882.5|13881|13882.7|13881.2|13879.2|13877.7|244
1627427100000|2021-07-27 23:05:00|13882.2|13880.7|13882.1|13880.6|13883|13881.5|13881.4|13879.9|212
1627427400000|2021-07-27 23:10:00|13882|13880.5|13882.4|13880.9|13882.6|13881.1|13881.9|13880.3|118
1627427700000|2021-07-27 23:15:00|13882.5|13881|13882.4|13880.9|13883|13881.5|13882.2|13880.7|121
1627428000000|2021-07-27 23:20:00|13882.7|13881.2|13883.5|13882|13883.6|13882.1|13881.5|13880|134
1627428300000|2021-07-27 23:25:00|13883.4|13881.9|13882.6|13881.1|13883.4|13881.9|13882.2|13880.7|140
1627428600000|2021-07-27 23:30:00|13883.3|13881.8|13882.7|13881.2|13884.6|13883.1|13882.6|13881.1|186
1627428900000|2021-07-27 23:35:00|13882.8|13881.3|13882.6|13881.1|13883.4|13881.9|13882.3|13880.8|119
1627429200000|2021-07-27 23:40:00|13882.5|13881|13881.7|13880.2|13882.7|13881.2|13881.4|13879.9|159
1627429500000|2021-07-27 23:45:00|13881.8|13880.3|13883.6|13882.1|13883.8|13882.3|13880.5|13879|196
1627429800000|2021-07-27 23:50:00|13883.7|13882.2|13883.5|13882|13883.9|13882.4|13883.2|13881.7|173
1627430100000|2021-07-27 23:55:00|13883.6|13882.1|13882.9|13881.4|13883.8|13882.3|13881.9|13880.4|235
1627430400000|2021-07-28 00:00:00|13882.8|13881.3|13886.4|13884.9|13890.7|13889.2|13882.8|13881.3|566
1627430700000|2021-07-28 00:05:00|13886.3|13884.8|13888.8|13887.3|13889.2|13887.7|13885.7|13884.2|354
1627431000000|2021-07-28 00:10:00|13888.5|13887|13888|13886.5|13889.2|13887.7|13886.8|13885.3|302
1627431300000|2021-07-28 00:15:00|13888.2|13886.7|13886.4|13885.5|13889.4|13888.2|13885.7|13884.2|415
1627431600000|2021-07-28 00:20:00|13886.5|13885.6|13889.3|13887.8|13889.3|13888.3|13886.4|13885.5|286
1627431900000|2021-07-28 00:25:00|13889.4|13887.9|13883.8|13882.3|13889.4|13888.1|13883.1|13881.8|295
1627432200000|2021-07-28 00:30:00|13883.7|13882.2|13884|13882.5|13884.6|13883.3|13882.9|13881.6|194
1627432500000|2021-07-28 00:35:00|13883.9|13882.4|13882.6|13881.1|13884.7|13883.2|13882|13880.8|217
1627432800000|2021-07-28 00:40:00|13882.5|13881|13879.5|13878|13882.6|13881.1|13879.4|13878|187
1627433100000|2021-07-28 00:45:00|13879.6|13878.1|13880|13878.5|13880.6|13879.3|13879.2|13878|200
1627433400000|2021-07-28 00:50:00|13880.1|13879.2|13875.6|13874.1|13880.6|13879.3|13875.2|13873.7|452
1627433700000|2021-07-28 00:55:00|13875.7|13874.2|13877.4|13875.9|13877.5|13876|13875|13873.5|259
1627434000000|2021-07-28 01:00:00|13877.5|13876|13882.5|13881.6|13882.6|13881.6|13877.5|13876|399
1627434300000|2021-07-28 01:05:00|13882.6|13881.7|13882.1|13880.6|13883.9|13882.4|13881|13879.8|285
1627434600000|2021-07-28 01:10:00|13882.6|13881.2|13883.5|13882|13883.6|13882.1|13882|13880.7|248
1627434900000|2021-07-28 01:15:00|13883.4|13881.9|13883.5|13882.6|13885.5|13884|13882.9|13881.4|373
1627435200000|2021-07-28 01:20:00|13883.4|13882.5|13887.8|13886.3|13888|13886.5|13883.4|13882.3|317
1627435500000|2021-07-28 01:25:00|13887.7|13886.2|13888.8|13887.3|13889.9|13888.4|13887.4|13886.1|266
1627435800000|2021-07-28 01:30:00|13888.9|13887.4|13890.4|13888.9|13890.5|13889.2|13887.3|13885.8|634
1627436100000|2021-07-28 01:35:00|13890.5|13889|13887.6|13886.1|13890.9|13889.4|13885.7|13884.5|442
1627436400000|2021-07-28 01:40:00|13887.5|13886|13883|13881.5|13889.4|13887.9|13882.8|13881.3|399
1627436700000|2021-07-28 01:45:00|13883.3|13881.8|13884.6|13883.1|13885.6|13884.2|13881.8|13880.3|419
1627437000000|2021-07-28 01:50:00|13884.7|13883.2|13884.9|13884|13885.1|13884|13882.8|13881.7|442
1627437300000|2021-07-28 01:55:00|13884.8|13883.9|13884.7|13883.2|13886.6|13885.1|13884.5|13883.1|382
1627437600000|2021-07-28 02:00:00|13884.6|13883.1|13878.8|13877.3|13884.8|13883.3|13876.6|13875.5|462
1627437900000|2021-07-28 02:05:00|13878.7|13877.2|13877.5|13876|13880|13878.5|13876.5|13875.1|505
1627438200000|2021-07-28 02:10:00|13877.4|13875.9|13880.5|13879|13881.1|13879.6|13876.1|13875.1|499
1627438500000|2021-07-28 02:15:00|13880.2|13879.3|13880.4|13878.9|13882.8|13881.4|13879.6|13878.7|402
1627438800000|2021-07-28 02:20:00|13880.5|13879|13884.4|13882.9|13884.7|13883.4|13879.3|13878.2|315
1627439100000|2021-07-28 02:25:00|13884.2|13882.7|13883.5|13882|13884.7|13883.3|13882.6|13881.5|320
1627439400000|2021-07-28 02:30:00|13883.4|13881.9|13883.6|13882.1|13884.6|13883.2|13882.9|13881.5|377
1627439700000|2021-07-28 02:35:00|13883.7|13882.2|13882.9|13882|13884.6|13883.4|13882.4|13881.1|486
1627440000000|2021-07-28 02:40:00|13883.1|13882.2|13884.7|13883.2|13884.8|13883.7|13882.6|13881.6|292
1627440300000|2021-07-28 02:45:00|13884.8|13883.3|13884.6|13883.1|13886.3|13884.8|13884.1|13883|247
1627440600000|2021-07-28 02:50:00|13884.5|13883.6|13884.3|13883.4|13885.9|13884.6|13884.2|13882.9|261
1627440900000|2021-07-28 02:55:00|13884.2|13883.3|13885.7|13884.2|13885.7|13884.2|13883.8|13882.6|333
1627441200000|2021-07-28 03:00:00|13885.6|13884.1|13883.3|13881.8|13885.7|13884.2|13882.4|13880.9|309
1627441500000|2021-07-28 03:05:00|13883.1|13881.6|13883|13882.1|13883.1|13882.2|13882.1|13880.8|153
1627441800000|2021-07-28 03:10:00|13882.5|13881.6|13884.6|13883.1|13884.7|13883.5|13882.4|13881.3|180
1627442100000|2021-07-28 03:15:00|13884.5|13883|13883.2|13882.3|13885.5|13884.2|13882.6|13881.4|196
1627442400000|2021-07-28 03:20:00|13883.3|13882.4|13884.3|13883.4|13884.8|13883.6|13882.2|13881.1|213
1627442700000|2021-07-28 03:25:00|13884.5|13883.6|13883.9|13882.4|13884.9|13883.6|13882.9|13881.8|228
1627443000000|2021-07-28 03:30:00|13883.6|13882.1|13881.5|13880.6|13883.8|13882.3|13881.5|13880|244
1627443300000|2021-07-28 03:35:00|13881.3|13880.4|13882.4|13880.9|13882.7|13881.3|13878.4|13877.1|314
1627443600000|2021-07-28 03:40:00|13882.3|13880.8|13878.3|13876.8|13882.3|13880.8|13877.7|13876.2|303
1627443900000|2021-07-28 03:45:00|13878.4|13876.9|13878.5|13877|13878.6|13877.3|13876.2|13875|247
1627444200000|2021-07-28 03:50:00|13878.6|13877.1|13877.7|13876.2|13878.9|13877.4|13877.1|13875.9|253
1627444500000|2021-07-28 03:55:00|13877.6|13876.1|13875.7|13874.2|13877.6|13876.1|13874.4|13873.2|181
1627444800000|2021-07-28 04:00:00|13875.6|13874.1|13874.5|13873|13877.4|13876|13874.4|13872.9|259
1627445100000|2021-07-28 04:05:00|13874.3|13872.8|13874.8|13873.3|13875|13873.5|13873.2|13872|205
1627445400000|2021-07-28 04:10:00|13874.9|13873.4|13875.4|13874.5|13876.4|13875.1|13874.1|13872.8|237
1627445700000|2021-07-28 04:15:00|13875.3|13874.4|13875.1|13874.2|13875.7|13874.6|13875|13873.9|141
1627446000000|2021-07-28 04:20:00|13875.2|13874.3|13875.3|13874.4|13875.8|13874.6|13875|13874|117
1627446300000|2021-07-28 04:25:00|13875.2|13874.3|13874.6|13873.7|13875.6|13874.3|13874.4|13873.4|142
1627446600000|2021-07-28 04:30:00|13874.5|13873.6|13874.3|13873.4|13875.6|13874.5|13874|13873.1|161
1627446900000|2021-07-28 04:35:00|13874.2|13873.3|13874.2|13873.3|13874.7|13873.5|13874|13873|103
1627447200000|2021-07-28 04:40:00|13874.3|13873.4|13876.2|13875.3|13877|13875.9|13874.2|13873.1|199
1627447500000|2021-07-28 04:45:00|13876.1|13875.2|13876.5|13875|13877.6|13876.4|13876.1|13875|139
1627447800000|2021-07-28 04:50:00|13876.3|13874.8|13875|13874.1|13876.6|13875.6|13874.8|13873.5|188
1627448100000|2021-07-28 04:55:00|13874.9|13874|13871.8|13870.3|13875.2|13874|13871.5|13870.2|302
1627448400000|2021-07-28 05:00:00|13871.9|13870.4|13870.3|13868.8|13871.9|13870.6|13866.5|13865|387
1627448700000|2021-07-28 05:05:00|13870.4|13868.9|13868.4|13867.5|13870.4|13869.1|13868.1|13866.9|315
1627449000000|2021-07-28 05:10:00|13868.5|13867.6|13868.5|13867|13871.4|13870.2|13867.6|13866.1|343
1627449300000|2021-07-28 05:15:00|13868|13867.1|13866.4|13864.9|13868.5|13867.3|13866.2|13864.9|317
1627449600000|2021-07-28 05:20:00|13866.3|13864.8|13867.7|13866.2|13867.8|13866.9|13865.9|13864.8|287
1627449900000|2021-07-28 05:25:00|13867.6|13866.1|13867.3|13865.8|13868.2|13866.7|13866.8|13865.4|250
1627450200000|2021-07-28 05:30:00|13867.2|13865.7|13864.8|13863.9|13868.4|13867.2|13864.8|13863.9|269
1627450500000|2021-07-28 05:35:00|13864.9|13864|13868.3|13866.8|13868.6|13867.2|13864.9|13863.9|288
1627450800000|2021-07-28 05:40:00|13868.4|13866.9|13869.6|13868.1|13869.6|13868.2|13867.6|13866.1|258
1627451100000|2021-07-28 05:45:00|13869.7|13868.2|13870.3|13869.4|13871.2|13870|13868|13866.8|280
1627451400000|2021-07-28 05:50:00|13870.4|13869.5|13872.5|13871.6|13872.8|13871.7|13870.1|13868.9|311
1627451700000|2021-07-28 05:55:00|13872.4|13871.5|13875.3|13873.8|13875.6|13874.1|13871.2|13870|332
1627452000000|2021-07-28 06:00:00|13874.9|13873.4|13873.3|13871.8|13875|13873.6|13871.2|13869.8|430
1627452300000|2021-07-28 06:05:00|13873.4|13871.9|13874.1|13872.6|13875.2|13874.3|13869.3|13867.8|362
1627452600000|2021-07-28 06:10:00|13874.2|13872.7|13877.3|13875.8|13877.4|13876.3|13870|13868.8|434
1627452900000|2021-07-28 06:15:00|13877.4|13875.9|13880.5|13879|13881.7|13880.2|13877.3|13875.9|379
1627453200000|2021-07-28 06:20:00|13880.4|13878.9|13877.4|13875.9|13880.4|13879.2|13875|13874|402
1627453500000|2021-07-28 06:25:00|13877.5|13876|13878.8|13877.3|13879.8|13878.5|13877.1|13875.8|315
1627453800000|2021-07-28 06:30:00|13878.7|13877.2|13877|13875.5|13879.6|13878.2|13875.7|13874.5|423
1627454100000|2021-07-28 06:35:00|13876.9|13875.4|13870.8|13869.3|13877.5|13876.1|13870.4|13869.2|341
1627454400000|2021-07-28 06:40:00|13870.9|13869.4|13875.3|13873.8|13875.3|13873.8|13868.1|13866.8|427
1627454700000|2021-07-28 06:45:00|13875.2|13873.7|13873.1|13871.6|13877.6|13876.5|13871.8|13870.6|433
1627455000000|2021-07-28 06:50:00|13873.2|13871.7|13875.3|13873.8|13875.4|13874.2|13871.3|13870.2|325
1627455300000|2021-07-28 06:55:00|13875.4|13873.9|13873|13872.1|13875.7|13874.4|13864.6|13863.1|666
1627455600000|2021-07-28 07:00:00|13872.8|13871.9|13880.9|13879.4|13881.8|13880.4|13872.5|13871.6|799
1627455900000|2021-07-28 07:05:00|13881|13879.5|13881.3|13880.4|13888.6|13887.3|13879.9|13878.7|926
1627456200000|2021-07-28 07:10:00|13881.6|13880.7|13892.5|13891.6|13893.8|13892.6|13881.2|13880.1|670
1627456500000|2021-07-28 07:15:00|13892.6|13891.7|13888.8|13887.9|13893.5|13892.3|13887.5|13886.6|568
1627456800000|2021-07-28 07:20:00|13888.7|13887.8|13893.2|13892.3|13895.7|13894.5|13888.7|13887.8|563
1627457100000|2021-07-28 07:25:00|13893.1|13892.2|13894.4|13893.5|13895.1|13894.2|13891.7|13890.7|421
1627457400000|2021-07-28 07:30:00|13894.5|13893.6|13880.2|13879.3|13895.1|13894.2|13880.2|13879.1|616
1627457700000|2021-07-28 07:35:00|13880|13879.1|13881.7|13880.8|13884.8|13883.5|13877.4|13875.9|569
1627458000000|2021-07-28 07:40:00|13881.6|13880.7|13880.4|13879.5|13882.1|13881.2|13876.4|13875.2|414
1627458300000|2021-07-28 07:45:00|13880.5|13879|13874.8|13873.9|13881.6|13880.4|13873.9|13872.8|485
1627458600000|2021-07-28 07:50:00|13874.6|13873.7|13873.9|13872.4|13876.7|13875.5|13873.3|13872|458
1627458900000|2021-07-28 07:55:00|13873.8|13872.3|13873.3|13872.4|13875.3|13873.8|13870|13869|634
1627459200000|2021-07-28 08:00:00|13873.6|13872.1|13871.3|13869.8|13873.7|13872.7|13866.1|13865.1|747
1627459500000|2021-07-28 08:05:00|13871.2|13869.7|13871.4|13869.9|13872.2|13871|13867.8|13866.5|509
1627459800000|2021-07-28 08:10:00|13871.5|13870|13864.2|13863.3|13872|13870.7|13862.6|13861.3|613
1627460100000|2021-07-28 08:15:00|13864.1|13863.2|13866|13864.5|13867.7|13866.6|13862.7|13861.2|393
1627460400000|2021-07-28 08:20:00|13865.7|13864.8|13869.2|13868.3|13872.6|13871.3|13864.9|13864|458
1627460700000|2021-07-28 08:25:00|13869.3|13868.4|13869.8|13868.9|13873.4|13872.3|13868.3|13867.3|401
1627461000000|2021-07-28 08:30:00|13869.9|13869|13867.8|13866.9|13871.8|13870.6|13863|13861.9|656
1627461300000|2021-07-28 08:35:00|13867.9|13867|13869.8|13868.3|13869.9|13868.4|13863.9|13862.9|467
1627461600000|2021-07-28 08:40:00|13869.7|13868.2|13872.8|13871.9|13874.5|13873.5|13869.7|13868.2|590
1627461900000|2021-07-28 08:45:00|13872.3|13871.4|13875.5|13874|13876.3|13875.1|13871.1|13870|573
1627462200000|2021-07-28 08:50:00|13875.3|13874.4|13884.1|13883.2|13884.7|13883.6|13872.5|13871.1|685
1627462500000|2021-07-28 08:55:00|13884.2|13883.3|13895|13894.1|13895.6|13894.5|13883.5|13882.4|1108
1627462800000|2021-07-28 09:00:00|13895.1|13894.2|13894.5|13893|13895.1|13894.2|13890.4|13888.9|577
1627463100000|2021-07-28 09:05:00|13894.7|13893.2|13890.4|13888.9|13895.6|13894.2|13889.9|13888.7|496
1627463400000|2021-07-28 09:10:00|13890.3|13888.8|13887.9|13887|13893.8|13892.6|13886|13885.1|424
1627463700000|2021-07-28 09:15:00|13888|13887.1|13885.9|13885|13892.1|13891|13885.2|13884|520
1627464000000|2021-07-28 09:20:00|13885.8|13884.9|13882.9|13881.4|13887.7|13886.7|13882.2|13881.3|423
1627464300000|2021-07-28 09:25:00|13882.6|13881.1|13883.2|13882.3|13885.9|13884.8|13882.5|13881|416
1627464600000|2021-07-28 09:30:00|13883.3|13882.4|13885.1|13883.6|13886.4|13885.4|13882.2|13881.3|365
1627464900000|2021-07-28 09:35:00|13885.2|13883.7|13882.7|13881.2|13885.2|13884.2|13880.6|13879.5|466
1627465200000|2021-07-28 09:40:00|13882.6|13881.1|13883.3|13882.4|13885|13884.1|13881.8|13880.8|401
1627465500000|2021-07-28 09:45:00|13883.2|13882.3|13879.8|13878.3|13885.4|13884.5|13878|13877.1|623
1627465800000|2021-07-28 09:50:00|13879.9|13878.4|13878.2|13877.3|13882.3|13881.1|13875.9|13874.8|438
1627466100000|2021-07-28 09:55:00|13878.4|13876.9|13875.3|13874.4|13879.6|13878.7|13872.6|13871.6|516
1627466400000|2021-07-28 10:00:00|13875.4|13874.5|13879.4|13878.5|13881.9|13880.6|13875.3|13874.4|448
1627466700000|2021-07-28 10:05:00|13879.3|13878.4|13877.1|13875.6|13879.7|13878.4|13873.7|13872.8|544
1627467000000|2021-07-28 10:10:00|13877|13875.5|13870.4|13868.9|13878.2|13877.3|13869.9|13868.6|471
1627467300000|2021-07-28 10:15:00|13870.1|13869.2|13871.1|13870.2|13873|13872.1|13868.4|13867.5|497
1627467600000|2021-07-28 10:20:00|13871.2|13870.3|13870.7|13869.8|13874.7|13873.5|13869.7|13868.8|470
1627467900000|2021-07-28 10:25:00|13870.9|13870|13870.6|13869.1|13871.7|13870.4|13869|13868.1|379
1627468200000|2021-07-28 10:30:00|13870.5|13869|13875|13874.1|13875.5|13874.4|13870.4|13869|425
1627468500000|2021-07-28 10:35:00|13874.6|13873.7|13872.5|13871|13875.3|13874.2|13870.4|13869.5|484
1627468800000|2021-07-28 10:40:00|13872.6|13871.6|13878.4|13877.5|13878.5|13877.5|13870.5|13869.6|375
1627469100000|2021-07-28 10:45:00|13878.3|13877.4|13876|13875.1|13879.5|13878.6|13875.3|13874.3|393
1627469400000|2021-07-28 10:50:00|13876.1|13875.2|13876.8|13875.9|13879.6|13878.6|13875.3|13874|424
1627469700000|2021-07-28 10:55:00|13876.9|13876|13881.8|13880.9|13881.8|13880.9|13876.5|13875.2|481
1627470000000|2021-07-28 11:00:00|13881.9|13881|13881.1|13879.6|13885.1|13884.2|13880.5|13879.3|466
1627470300000|2021-07-28 11:05:00|13880.5|13879.5|13875.9|13875|13882.5|13881.2|13875.5|13874.6|346
1627470600000|2021-07-28 11:10:00|13876|13875.1|13876|13874.5|13878.1|13876.9|13875|13873.8|453
1627470900000|2021-07-28 11:15:00|13875.7|13874.8|13872.6|13871.1|13876.6|13875.4|13870.9|13869.7|561
1627471200000|2021-07-28 11:20:00|13872.7|13871.2|13869.5|13868|13874.3|13873|13868.8|13867.7|500
1627471500000|2021-07-28 11:25:00|13869.4|13867.9|13868.3|13866.8|13869.4|13868|13865.1|13863.9|472
1627471800000|2021-07-28 11:30:00|13868.2|13866.7|13875|13874.1|13876.3|13874.9|13868.1|13866.6|535
1627472100000|2021-07-28 11:35:00|13874.9|13874|13867.9|13867|13875.3|13874.1|13867.8|13866.6|557
1627472400000|2021-07-28 11:40:00|13868.3|13866.8|13873.9|13873|13874.5|13873.3|13865.6|13864.4|472
1627472700000|2021-07-28 11:45:00|13874.1|13872.6|13872.3|13870.8|13875.9|13874.8|13870.2|13869.3|498
1627473000000|2021-07-28 11:50:00|13872.4|13870.9|13876.7|13875.2|13876.8|13875.7|13871.9|13870.9|445
1627473300000|2021-07-28 11:55:00|13876.5|13875|13880.2|13879.3|13881.4|13880.5|13875.6|13874.7|582
1627473600000|2021-07-28 12:00:00|13880.3|13879.4|13879.1|13878.2|13882.8|13881.4|13876|13875.1|569
1627473900000|2021-07-28 12:05:00|13879.2|13878.3|13875.1|13874.2|13880|13879.1|13873.4|13872.5|508
1627474200000|2021-07-28 12:10:00|13875|13874.1|13875.1|13874.2|13877.3|13876.4|13873.8|13872.8|441
1627474500000|2021-07-28 12:15:00|13875|13874.1|13875.9|13875|13876.7|13875.3|13874.8|13873.9|372
1627474800000|2021-07-28 12:20:00|13876|13875.1|13873.8|13872.9|13878.4|13877.5|13873.8|13872.9|429
1627475100000|2021-07-28 12:25:00|13873.9|13873|13875.9|13874.4|13876.4|13874.9|13871.8|13870.9|438
1627475400000|2021-07-28 12:30:00|13876|13874.5|13873.1|13872.2|13876|13874.5|13867.8|13866.8|676
1627475700000|2021-07-28 12:35:00|13873.2|13872.3|13868.9|13868|13873.5|13872.5|13868.4|13867.4|513
1627476000000|2021-07-28 12:40:00|13868.8|13867.9|13865.9|13865|13869.3|13868.3|13864.8|13863.8|444
1627476300000|2021-07-28 12:45:00|13865.8|13864.9|13872.1|13871.2|13872.7|13871.8|13865.8|13864.6|499
1627476600000|2021-07-28 12:50:00|13871.1|13870.2|13871.2|13870.3|13874.8|13873.9|13869.8|13868.9|434
1627476900000|2021-07-28 12:55:00|13871.5|13870.6|13868.9|13868|13872.7|13871.7|13867.8|13866.9|505
1627477200000|2021-07-28 13:00:00|13869.1|13868.2|13874.9|13874|13879.5|13878.2|13868.3|13867.1|728
1627477500000|2021-07-28 13:05:00|13875|13874.1|13877.8|13876.9|13879.2|13878.2|13874.2|13873.1|559
1627477800000|2021-07-28 13:10:00|13877.5|13876.6|13872.9|13872|13877.5|13876.6|13870.7|13869.5|546
1627478100000|2021-07-28 13:15:00|13872.2|13871.3|13870.2|13869.3|13874.2|13873|13870.1|13869.2|633
1627478400000|2021-07-28 13:20:00|13870.1|13869.2|13866.9|13866|13871.5|13870.3|13864.5|13863.5|649
1627478700000|2021-07-28 13:25:00|13867|13866.1|13865.1|13864.2|13870.6|13869.6|13864|13863.1|388
1627479000000|2021-07-28 13:30:00|13865.2|13864.3|13869.3|13868.4|13870.5|13869.6|13863.8|13862.9|612
1627479300000|2021-07-28 13:35:00|13869.6|13868.1|13866.1|13864.6|13870.6|13869.5|13861|13859.9|570
1627479600000|2021-07-28 13:40:00|13865.5|13863.7|13854.9|13854|13865.8|13864.9|13853.6|13852.5|563
1627479900000|2021-07-28 13:45:00|13855.1|13854.2|13852.3|13850.8|13857.9|13857|13850.8|13849.9|522
1627480200000|2021-07-28 13:50:00|13852.2|13850.7|13850.1|13849.2|13854|13852.7|13846.6|13845.6|623
1627480500000|2021-07-28 13:55:00|13850|13849.1|13850|13849.1|13852.9|13852|13845.6|13844.4|838
1627480800000|2021-07-28 14:00:00|13849.7|13848.8|13860.5|13859.6|13862.2|13861.3|13847.9|13847|833
1627481100000|2021-07-28 14:05:00|13860.8|13859.9|13860.6|13859.7|13866.7|13865.5|13860|13859.1|755
1627481400000|2021-07-28 14:10:00|13860.7|13859.8|13856.7|13855.8|13861.2|13860|13852.9|13851.9|679
1627481700000|2021-07-28 14:15:00|13856.6|13855.7|13859.2|13858.3|13861.6|13860.7|13856.1|13855.1|619
1627482000000|2021-07-28 14:20:00|13859.3|13858.4|13860.9|13860|13861.8|13860.7|13857.9|13856.8|655
1627482300000|2021-07-28 14:25:00|13861|13860.1|13861.6|13860.1|13863.2|13862.3|13857|13856.1|648
1627482600000|2021-07-28 14:30:00|13861.5|13860|13865.4|13864.5|13869.6|13868.7|13859.8|13858.8|715
1627482900000|2021-07-28 14:35:00|13865.3|13864.4|13870.2|13869.3|13873.6|13872.4|13865.2|13864.3|541
1627483200000|2021-07-28 14:40:00|13870.1|13869.2|13869.5|13868|13871.4|13870.5|13865.5|13864.5|615
1627483500000|2021-07-28 14:45:00|13869.2|13868.3|13874.5|13873|13878.6|13877.3|13867.9|13866.9|670
1627483800000|2021-07-28 14:50:00|13874.4|13872.9|13874.1|13873.2|13880.8|13879.5|13873.1|13872|912
1627484100000|2021-07-28 14:55:00|13874.2|13873.3|13870.1|13869.2|13874.9|13874|13869.2|13868.3|938
1627484400000|2021-07-28 15:00:00|13870|13869.1|13867.1|13866.2|13870.1|13869.2|13864.7|13863.5|829
1627484700000|2021-07-28 15:05:00|13867.2|13866.3|13868.5|13867.6|13871.6|13870.7|13864.8|13863.3|534
1627485000000|2021-07-28 15:10:00|13868.6|13867.7|13873.1|13872.2|13873.4|13872.5|13868|13866.8|608
1627485300000|2021-07-28 15:15:00|13873|13872.1|13878.1|13877.2|13878.8|13877.9|13873|13871.9|498
1627485600000|2021-07-28 15:20:00|13878|13877.1|13875.8|13874.9|13880|13879.1|13873.3|13872.4|419
1627485900000|2021-07-28 15:25:00|13875.9|13875|13879.2|13878.3|13879.9|13879|13873.8|13872.8|512
1627486200000|2021-07-28 15:30:00|13879.3|13878.4|13881.1|13880.2|13883.3|13882.1|13879|13877.9|513
1627486500000|2021-07-28 15:35:00|13881.2|13880.3|13885.8|13884.9|13886.1|13885.2|13879.7|13878.8|336
1627486800000|2021-07-28 15:40:00|13885.7|13884.8|13881.8|13880.9|13887.2|13886.3|13881.6|13880.7|367
1627487100000|2021-07-28 15:45:00|13881.7|13880.8|13880|13879.1|13884|13883.1|13878.5|13877.6|517
1627487400000|2021-07-28 15:50:00|13880.1|13879.2|13881.1|13880.2|13882|13881.1|13878.7|13877.8|348
1627487700000|2021-07-28 15:55:00|13881|13880.1|13884.1|13883.2|13885.8|13884.9|13880|13879.1|309
1627488000000|2021-07-28 16:00:00|13884|13883.1|13882|13881.1|13884.6|13883.7|13880.9|13880|365
1627488300000|2021-07-28 16:05:00|13882.1|13881.2|13885|13884.1|13885.6|13884.6|13882|13881.1|352
1627488600000|2021-07-28 16:10:00|13884.3|13883.4|13889.1|13888.2|13889.4|13888.5|13884.3|13883.4|370
1627488900000|2021-07-28 16:15:00|13889.2|13888.3|13884|13882.5|13889.9|13889|13883.1|13881.8|396
1627489200000|2021-07-28 16:20:00|13884.1|13882.6|13883.1|13882.2|13884.5|13883.3|13880.9|13880|500
1627489500000|2021-07-28 16:25:00|13883.2|13882.3|13882.2|13881.3|13884.6|13883.5|13881|13880.1|313
1627489800000|2021-07-28 16:30:00|13882.3|13881.4|13883.3|13882.4|13884.5|13883.3|13882.1|13881.2|275
1627490100000|2021-07-28 16:35:00|13883.4|13882.5|13883.5|13882.6|13884.7|13883.5|13882.3|13881.4|263
1627490400000|2021-07-28 16:40:00|13883.4|13882.5|13883.4|13882.5|13884.6|13883.7|13883.1|13882|283
1627490700000|2021-07-28 16:45:00|13883.5|13882.6|13884.5|13883.6|13884.7|13883.8|13882.4|13881.2|244
1627491000000|2021-07-28 16:50:00|13884.4|13883.5|13884.4|13883.5|13885.4|13884.4|13882.6|13881.7|322
1627491300000|2021-07-28 16:55:00|13884.5|13883.6|13885.6|13884.1|13887|13885.5|13883.3|13882.1|503
1627491600000|2021-07-28 17:00:00|13885.5|13884|13885.2|13884.3|13886.5|13885.6|13884.3|13883.4|369
1627491900000|2021-07-28 17:05:00|13885.3|13884.4|13887.3|13886.4|13887.8|13886.9|13885.2|13884|315
1627492200000|2021-07-28 17:10:00|13887.2|13886.3|13885.5|13884.6|13887.6|13886.5|13885.4|13884.5|205
1627492500000|2021-07-28 17:15:00|13885.4|13884.5|13882.6|13881.7|13885.7|13884.7|13882.2|13881|256
1627492800000|2021-07-28 17:20:00|13882.5|13881.6|13880.4|13879.5|13883.7|13882.8|13880.3|13879.4|242
1627493100000|2021-07-28 17:25:00|13880.5|13879.6|13879.4|13878.5|13881.8|13880.8|13879.1|13878.1|221
1627493400000|2021-07-28 17:30:00|13879.3|13878.4|13879.5|13878.6|13881.6|13880.5|13878.6|13877.6|202
1627493700000|2021-07-28 17:35:00|13879.6|13878.7|13877.3|13876.4|13880.5|13879.4|13877.3|13876.1|290
1627494000000|2021-07-28 17:40:00|13877.4|13876.5|13877.2|13876.3|13879.4|13878.5|13877.1|13875.9|192
1627494300000|2021-07-28 17:45:00|13877.3|13876.4|13877.4|13876.5|13878.5|13877.6|13877.1|13876.2|199
1627494600000|2021-07-28 17:50:00|13877.3|13876.4|13879.4|13878.5|13880.8|13879.3|13875.3|13874.4|272
1627494900000|2021-07-28 17:55:00|13879.5|13878.6|13883|13877.7|13885.9|13879.8|13878.5|13877.2|724
1627495200000|2021-07-28 18:00:00|13882.9|13877.6|13874.9|13873.4|13887.3|13878.4|13845|13840.5|2265
1627495500000|2021-07-28 18:05:00|13874.8|13873.3|13864.7|13863.2|13875.8|13874.1|13857.1|13854.8|1585
1627495800000|2021-07-28 18:10:00|13863.7|13862.2|13874.9|13873.4|13885.5|13884|13861.7|13860.2|1506
1627496100000|2021-07-28 18:15:00|13874.7|13873.2|13882.8|13881.3|13886|13884.6|13874.6|13873.1|1148
1627496400000|2021-07-28 18:20:00|13883|13881.5|13883.7|13882.2|13890.1|13889.2|13878.6|13877.1|1063
1627496700000|2021-07-28 18:25:00|13883.8|13882.3|13887.7|13886.2|13888.9|13887.4|13883.5|13882.3|760
1627497000000|2021-07-28 18:30:00|13887.8|13886.3|13882.1|13880.6|13887.9|13886.4|13877.9|13876.4|1173
1627497300000|2021-07-28 18:35:00|13881.8|13880.3|13892|13890.5|13892|13890.5|13868|13865.9|1725
1627497600000|2021-07-28 18:40:00|13891.8|13890.3|13898.4|13896.9|13900.6|13899.1|13889.6|13888.1|1608
1627497900000|2021-07-28 18:45:00|13898.3|13896.8|13906.3|13904.8|13911|13909.5|13896.8|13895.3|1431
1627498200000|2021-07-28 18:50:00|13906.4|13904.9|13901.1|13899.6|13908.1|13906.6|13893.6|13892.1|1254
1627498500000|2021-07-28 18:55:00|13901.6|13900.1|13905.8|13904.3|13910.7|13909.2|13901.6|13900.1|1111
1627498800000|2021-07-28 19:00:00|13905.7|13904.2|13904.6|13903.1|13911.9|13910.4|13900.5|13899|1052
1627499100000|2021-07-28 19:05:00|13904.4|13902.9|13904.7|13903.2|13907|13905.8|13900.9|13899.4|782
1627499400000|2021-07-28 19:10:00|13904.9|13903.4|13901.4|13899.9|13906.7|13905.2|13898.4|13896.9|759
1627499700000|2021-07-28 19:15:00|13901.5|13900|13906|13904.5|13907.9|13906.4|13900.4|13898.9|777
1627500000000|2021-07-28 19:20:00|13906.1|13904.6|13905.7|13904.2|13907.5|13906.2|13903.3|13902.1|611
1627500300000|2021-07-28 19:25:00|13906.2|13904.7|13908.4|13906.9|13908.6|13907.1|13903.7|13902.8|603
1627500600000|2021-07-28 19:30:00|13908.1|13906.6|13907|13906.1|13911|13909.9|13906.4|13905.1|727
1627500900000|2021-07-28 19:35:00|13907.4|13905.9|13901.6|13900.1|13907.6|13906.1|13901.1|13899.6|511
1627501200000|2021-07-28 19:40:00|13901.7|13900.2|13904.4|13902.9|13904.5|13903|13899.2|13897.7|499
1627501500000|2021-07-28 19:45:00|13904.5|13903|13904.6|13903.1|13905.9|13904.5|13902.1|13900.8|606
1627501800000|2021-07-28 19:50:00|13904.7|13903.2|13905|13903.5|13907.8|13906.4|13903.5|13902.4|577
1627502100000|2021-07-28 19:55:00|13905.1|13903.6|13909|13907.5|13910.4|13909.3|13903.5|13902.3|570
1627502400000|2021-07-28 20:00:00|13908.8|13907.9|13908.6|13907.1|13910.4|13909.3|13907.8|13906.5|375
1627502700000|2021-07-28 20:05:00|13908.3|13907.4|13906.3|13904.8|13908.7|13907.4|13905.9|13904.7|229
1627503000000|2021-07-28 20:10:00|13906|13905.1|13909.1|13907.6|13909.7|13908.3|13906|13905.1|231
1627503300000|2021-07-28 20:15:00|13909.3|13907.8|13910.6|13909.1|13910.8|13909.7|13908.2|13907|251
1627503600000|2021-07-28 20:20:00|13910.7|13909.2|13910.6|13909.1|13911.8|13910.3|13909.3|13908|179
1627503900000|2021-07-28 20:25:00|13910.5|13909|13909.6|13908.1|13910.8|13909.5|13909.5|13908|120
1627504200000|2021-07-28 20:30:00|13909.7|13908.2|13907.5|13906|13909.8|13908.5|13906.7|13905.7|205
1627504500000|2021-07-28 20:35:00|13906.9|13905.9|13907.6|13906.1|13907.9|13906.6|13906.5|13905|127
1627504800000|2021-07-28 20:40:00|13907.7|13906.2|13907.5|13906|13907.7|13906.2|13906.5|13905|101
1627505100000|2021-07-28 20:45:00|13907.6|13906.1|13905|13903.5|13907.6|13906.1|13904.1|13902.6|336
1627505400000|2021-07-28 20:50:00|13904.8|13903.3|13905.6|13904.1|13906.3|13904.8|13904.8|13903.3|856
1627505700000|2021-07-28 20:55:00|13905.5|13904|13905.7|13899.8|13909.9|13905.6|13904.7|13896.3|622
1627506000000|2021-07-28 21:00:00|13907.7|13896.7|13910|13899|13911.2|13900.2|13905.7|13896.3|34
1627506300000|2021-07-28 21:05:00|13910.7|13899.7|13911.9|13900.9|13912.6|13901.6|13908.2|13897.2|113
1627506600000|2021-07-28 21:10:00|13911.8|13901.2|13911.6|13904.8|13913.1|13905.3|13910.4|13900.1|196
1627506900000|2021-07-28 21:15:00|13911.4|13904.7|13910.5|13905.6|13912.3|13906.6|13910|13902|200
1627507200000|2021-07-28 21:20:00|13910.6|13905.7|13910.5|13902.6|13911.7|13906.5|13909.4|13901.9|211
1627507500000|2021-07-28 21:25:00|13910.1|13902.4|13909.3|13902.1|13913.4|13903.7|13908.1|13901.8|170
1627507800000|2021-07-28 21:30:00|13909|13902|13908.5|13901.9|13912.9|13902.7|13907|13901.1|200
1627508100000|2021-07-28 21:35:00|13908.6|13901.8|13912.4|13903.6|13913.6|13904.5|13908.1|13901.5|209
1627508400000|2021-07-28 21:40:00|13912.3|13903.7|13910.2|13903.3|13914.2|13905.7|13909.1|13903.1|185
1627508700000|2021-07-28 21:45:00|13910.3|13903.6|13908.6|13903.3|13910.6|13907.1|13908.6|13902.8|181
1627509000000|2021-07-28 21:50:00|13909.1|13903.2|13911.5|13902.8|13912.9|13903.6|13908.9|13902.4|165
1627509300000|2021-07-28 21:55:00|13911.6|13903.1|13909.4|13904.4|13912.4|13906.5|13908.3|13902.8|342
1627509600000|2021-07-28 22:00:00|13909.5|13904.3|13908|13905.7|13911|13906.5|13907.5|13903.2|722
1627509900000|2021-07-28 22:05:00|13907.9|13905.6|13908.5|13906|13908.9|13906.4|13907.5|13905.5|760
1627510200000|2021-07-28 22:10:00|13908.4|13905.9|13907.7|13906.2|13908.6|13906.5|13907.7|13905.7|880
1627510500000|2021-07-28 22:15:00|13907.8|13906.3|13908.4|13906.2|13908.7|13906.6|13907.8|13906|275
1627510800000|2021-07-28 22:20:00|13908.3|13906|13908.1|13906.6|13908.7|13906.8|13907.7|13905.9|296
1627511100000|2021-07-28 22:25:00|13908|13906.5|13908.1|13906.6|13909.1|13906.7|13907.8|13906|187
1627511400000|2021-07-28 22:30:00|13908.6|13906.4|13904.9|13903.4|13908.9|13906.7|13904.8|13903|380
1627511700000|2021-07-28 22:35:00|13904.8|13903.3|13905.6|13904.1|13906.7|13904.6|13904.8|13903.1|180
1627512000000|2021-07-28 22:40:00|13906.2|13903.8|13907.4|13905.9|13908.3|13906|13905.7|13903.8|178
1627512300000|2021-07-28 22:45:00|13907.3|13905.8|13908.5|13906.1|13908.6|13906.4|13907.3|13905.2|116
1627512600000|2021-07-28 22:50:00|13908.3|13906.2|13908.8|13907.3|13909.7|13907.6|13908|13906|195
1627512900000|2021-07-28 22:55:00|13909.2|13907|13908.5|13907|13910.1|13907.7|13908|13906.1|230
1627513200000|2021-07-28 23:00:00|13908.9|13906.8|13908|13906.5|13909|13907.5|13907.6|13906.1|143
1627513500000|2021-07-28 23:05:00|13907.9|13906.4|13907.8|13906.3|13909.3|13907.8|13907.8|13906.3|230
1627513800000|2021-07-28 23:10:00|13907.9|13906.4|13906.1|13904.6|13908.1|13906.6|13906.1|13904.3|250
1627514100000|2021-07-28 23:15:00|13906.2|13904.7|13905.2|13903.7|13906.7|13905.2|13905|13903.5|241
1627514400000|2021-07-28 23:20:00|13905.1|13903.6|13906.1|13904.6|13906.8|13905.3|13905.1|13903.6|195
1627514700000|2021-07-28 23:25:00|13906.2|13904.7|13907.9|13906.4|13907.9|13906.4|13906.1|13904.6|84
1627515000000|2021-07-28 23:30:00|13907.7|13906.2|13908.1|13906.6|13908.1|13906.6|13906.1|13904.6|117
1627515300000|2021-07-28 23:35:00|13908|13906.5|13907|13905.5|13908.1|13906.6|13906.9|13905.4|79
1627515600000|2021-07-28 23:40:00|13907.1|13905.6|13906.6|13905.1|13907.2|13905.7|13905.4|13903.9|125
1627515900000|2021-07-28 23:45:00|13906.5|13905|13905.8|13904.3|13907.2|13905.7|13905.3|13904.3|129
1627516200000|2021-07-28 23:50:00|13905.9|13904.4|13906.8|13905.3|13906.9|13905.4|13905.7|13904.2|130
1627516500000|2021-07-28 23:55:00|13906.7|13905.2|13906.6|13905.1|13907.6|13906.5|13906.1|13904.8|166
1627516800000|2021-07-29 00:00:00|13906.7|13905.2|13907.8|13906.3|13909.2|13907.7|13905.8|13904.3|328
1627517100000|2021-07-29 00:05:00|13907.9|13906.4|13904.8|13903.3|13908|13906.5|13904.5|13903|220
1627517400000|2021-07-29 00:10:00|13904.2|13903.2|13905.9|13904.4|13906.3|13904.9|13904.2|13902.9|293
1627517700000|2021-07-29 00:15:00|13905.8|13904.3|13905.1|13903.6|13906.5|13905|13903.7|13902.4|231
1627518000000|2021-07-29 00:20:00|13905|13903.5|13902.8|13901.3|13905|13903.8|13902.3|13901.1|293
1627518300000|2021-07-29 00:25:00|13902.4|13901.5|13902.3|13900.8|13903.1|13901.9|13901.9|13900.4|198
1627518600000|2021-07-29 00:30:00|13902.2|13900.7|13902|13900.5|13903.6|13902.1|13901.5|13900|205
1627518900000|2021-07-29 00:35:00|13901.9|13900.4|13901.9|13900.4|13902.9|13901.4|13900.8|13899.5|221
1627519200000|2021-07-29 00:40:00|13901.8|13900.3|13900.1|13898.6|13902|13900.7|13898.6|13897.4|244
1627519500000|2021-07-29 00:45:00|13900.9|13899.4|13904.2|13902.7|13904.2|13902.9|13900|13898.7|268
1627519800000|2021-07-29 00:50:00|13904.1|13902.6|13904|13902.5|13906.2|13904.9|13902.9|13901.6|462
1627520100000|2021-07-29 00:55:00|13904.1|13902.6|13905.4|13903.9|13906.3|13905.3|13903.7|13902.2|386
1627520400000|2021-07-29 01:00:00|13905.6|13904.1|13906.9|13905.4|13907|13905.8|13903.6|13902.3|367
1627520700000|2021-07-29 01:05:00|13907|13905.5|13908.8|13907.9|13909.3|13908.1|13906.5|13905.2|265
1627521000000|2021-07-29 01:10:00|13908.9|13908|13908.1|13906.6|13910.3|13909.2|13907.9|13906.5|314
1627521300000|2021-07-29 01:15:00|13908|13906.5|13910|13908.5|13910|13908.7|13905.5|13904.3|394
1627521600000|2021-07-29 01:20:00|13909.7|13908.8|13906.9|13906|13910.1|13908.9|13906.3|13905.1|269
1627521900000|2021-07-29 01:25:00|13907.1|13905.6|13908.7|13907.8|13909.1|13907.8|13905.9|13904.4|257
1627522200000|2021-07-29 01:30:00|13909|13907.5|13910.1|13908.6|13910.9|13909.4|13907.8|13906.4|422
1627522500000|2021-07-29 01:35:00|13909.8|13908.9|13910.1|13908.6|13912|13910.8|13909.7|13908.4|351
1627522800000|2021-07-29 01:40:00|13910|13908.5|13911.8|13910.3|13911.9|13910.5|13908.5|13907.3|280
1627523100000|2021-07-29 01:45:00|13911.7|13910.2|13912.7|13911.8|13913.5|13912|13910.7|13909.3|329
1627523400000|2021-07-29 01:50:00|13912.6|13911.7|13912.8|13911.3|13913.1|13912|13911.6|13910.2|378
1627523700000|2021-07-29 01:55:00|13912.9|13911.4|13914.6|13913.7|13915.1|13913.9|13912|13910.7|238
1627524000000|2021-07-29 02:00:00|13914.7|13913.8|13918.8|13917.9|13921.3|13920|13914.6|13913.3|416
1627524300000|2021-07-29 02:05:00|13918.9|13918|13914.9|13913.4|13920.2|13918.9|13913.8|13912.3|401
1627524600000|2021-07-29 02:10:00|13914.7|13913.2|13915.8|13914.3|13916|13914.9|13914.2|13913.1|282
1627524900000|2021-07-29 02:15:00|13915.9|13914.4|13913.8|13912.3|13916.1|13914.6|13913.7|13912.2|169
1627525200000|2021-07-29 02:20:00|13913.9|13912.4|13914.5|13913|13915.1|13913.6|13912.8|13911.5|245
1627525500000|2021-07-29 02:25:00|13914.4|13912.9|13916.9|13915.4|13917.1|13915.7|13913.7|13912.5|153
1627525800000|2021-07-29 02:30:00|13917|13915.5|13919.3|13917.8|13919.6|13918.1|13916.7|13915.4|247
1627526100000|2021-07-29 02:35:00|13919.4|13917.9|13926|13924.5|13928.9|13927.4|13918.8|13917.7|475
1627526400000|2021-07-29 02:40:00|13926.1|13924.6|13926.6|13925.1|13929|13927.5|13923.2|13921.7|520
1627526700000|2021-07-29 02:45:00|13925.9|13924.4|13926.6|13925.1|13926.8|13925.4|13923.1|13921.6|429
1627527000000|2021-07-29 02:50:00|13926.5|13925|13924.1|13922.6|13927.8|13926.5|13923.6|13922.3|360
1627527300000|2021-07-29 02:55:00|13924.2|13922.7|13924.8|13923.3|13926.1|13924.6|13923.7|13922.3|292
1627527600000|2021-07-29 03:00:00|13924.7|13923.8|13925.2|13924.3|13926.8|13925.3|13922.9|13921.4|232
1627527900000|2021-07-29 03:05:00|13925.1|13923.6|13927.7|13926.2|13930.5|13929.3|13923.4|13922.2|290
1627528200000|2021-07-29 03:10:00|13927.8|13926.3|13925.6|13924.1|13927.9|13926.5|13924.6|13923.1|224
1627528500000|2021-07-29 03:15:00|13925.7|13924.2|13924.6|13923.1|13926|13924.5|13923.8|13922.3|292
1627528800000|2021-07-29 03:20:00|13924.7|13923.2|13925.9|13924.4|13926|13924.8|13923.5|13922|224
1627529100000|2021-07-29 03:25:00|13926.2|13924.7|13923.6|13922.1|13926.2|13924.8|13923.3|13922|217
1627529400000|2021-07-29 03:30:00|13923.7|13922.2|13925.9|13924.4|13926.4|13925.3|13922.6|13921.4|285
1627529700000|2021-07-29 03:35:00|13925.8|13924.3|13928.8|13927.3|13929|13927.7|13925.5|13924.2|306
1627530000000|2021-07-29 03:40:00|13928.9|13927.4|13928.7|13927.2|13930.1|13929|13928.4|13927.1|298
1627530300000|2021-07-29 03:45:00|13928.8|13927.3|13927.6|13926.1|13930.1|13928.6|13927.4|13926.1|205
1627530600000|2021-07-29 03:50:00|13927.5|13926|13927.9|13926.4|13927.9|13926.8|13924.3|13923.1|263
1627530900000|2021-07-29 03:55:00|13928.2|13926.7|13927.9|13926.4|13928.9|13927.4|13926.6|13925.3|198
1627531200000|2021-07-29 04:00:00|13927.8|13926.3|13926|13924.5|13927.9|13926.5|13925.5|13924.3|156
1627531500000|2021-07-29 04:05:00|13925.9|13924.4|13926.5|13925.6|13927.7|13926.4|13925.9|13924.4|143
1627531800000|2021-07-29 04:10:00|13926.6|13925.7|13928.8|13927.3|13930.1|13928.6|13926.5|13925.3|145
1627532100000|2021-07-29 04:15:00|13928.9|13927.4|13929.7|13928.8|13930.1|13928.9|13928.5|13927.2|161
1627532400000|2021-07-29 04:20:00|13929.8|13928.9|13929.8|13928.3|13930|13928.9|13928.5|13927.2|110
1627532700000|2021-07-29 04:25:00|13929.9|13928.4|13927.8|13926.3|13929.9|13928.7|13927.4|13925.9|164
1627533000000|2021-07-29 04:30:00|13927.7|13926.2|13926.9|13925.4|13928|13926.5|13926.2|13925|145
1627533300000|2021-07-29 04:35:00|13927|13925.5|13927.2|13926.3|13928.6|13927.4|13926.5|13925.3|148
1627533600000|2021-07-29 04:40:00|13926.9|13926|13927.9|13926.4|13928.1|13926.7|13926.7|13925.6|140
1627533900000|2021-07-29 04:45:00|13928|13926.5|13930.1|13928.6|13930.2|13929|13927.8|13926.3|158
1627534200000|2021-07-29 04:50:00|13930.2|13928.7|13929.9|13928.4|13932.6|13931.5|13929.1|13927.8|253
1627534500000|2021-07-29 04:55:00|13929.8|13928.3|13929.7|13928.2|13931.3|13929.9|13928.1|13927.1|217
1627534800000|2021-07-29 05:00:00|13929.8|13928.3|13929|13927.5|13930.4|13929.4|13928.3|13927|329
1627535100000|2021-07-29 05:05:00|13928.9|13927.4|13929|13927.5|13930|13928.5|13927.5|13926.3|221
1627535400000|2021-07-29 05:10:00|13928.9|13927.4|13929.6|13928.1|13930.2|13928.9|13928.6|13927.4|235
1627535700000|2021-07-29 05:15:00|13929.7|13928.2|13930.9|13929.4|13932.7|13931.2|13929.2|13928|218
1627536000000|2021-07-29 05:20:00|13931|13929.5|13931.6|13930.7|13932.3|13931.1|13930.4|13929.2|164
1627536300000|2021-07-29 05:25:00|13931.9|13930.4|13937|13935.5|13937.1|13935.6|13931.6|13930.3|240
1627536600000|2021-07-29 05:30:00|13936.9|13935.4|13939.7|13938.2|13940.3|13939.4|13936.6|13935.1|356
1627536900000|2021-07-29 05:35:00|13939.8|13938.3|13936.8|13935.9|13940.6|13939.6|13935.1|13933.9|453
1627537200000|2021-07-29 05:40:00|13936.7|13935.8|13940.1|13938.6|13940.4|13939.5|13936.7|13935.5|297
1627537500000|2021-07-29 05:45:00|13940|13938.5|13938.8|13937.3|13940.2|13939.1|13938.5|13937.1|362
1627537800000|2021-07-29 05:50:00|13938.9|13937.4|13939.8|13938.3|13939.8|13938.6|13936.7|13935.3|267
1627538100000|2021-07-29 05:55:00|13939.9|13938.4|13934.6|13933.1|13940.4|13939.5|13932.8|13931.5|440
1627538400000|2021-07-29 06:00:00|13934.7|13933.2|13934.5|13933|13937.9|13936.6|13933.4|13931.9|475
1627538700000|2021-07-29 06:05:00|13934.6|13933.1|13933.5|13932|13936.5|13935|13931.5|13930|489
1627539000000|2021-07-29 06:10:00|13933.4|13931.9|13937.8|13936.3|13937.9|13936.5|13933.2|13931.8|422
1627539300000|2021-07-29 06:15:00|13937.9|13936.4|13939|13937.5|13940.4|13938.9|13936.2|13934.7|433
1627539600000|2021-07-29 06:20:00|13938.9|13937.4|13932.7|13931.2|13939.9|13938.5|13932.3|13931.2|386
1627539900000|2021-07-29 06:25:00|13932.8|13931.3|13935.5|13934|13937|13935.7|13930.9|13929.8|607
1627540200000|2021-07-29 06:30:00|13935.4|13933.9|13934.2|13933.3|13936|13935.1|13931.1|13930.1|482
1627540500000|2021-07-29 06:35:00|13934.3|13933.4|13938.6|13937.1|13939.8|13938.9|13934.1|13933.1|368
1627540800000|2021-07-29 06:40:00|13938.5|13937|13930.9|13930|13938.5|13937.5|13930.7|13929.8|529
1627541100000|2021-07-29 06:45:00|13931|13930.1|13930.4|13929.5|13932.9|13931.8|13930|13928.9|431
1627541400000|2021-07-29 06:50:00|13930.5|13929.6|13931.2|13930.3|13934|13932.8|13930.5|13929.4|379
1627541700000|2021-07-29 06:55:00|13931.3|13930.4|13929.3|13928.4|13933.4|13932.3|13929.2|13928.1|497
1627542000000|2021-07-29 07:00:00|13929.8|13928.9|13944.7|13943.2|13947.3|13945.8|13928.4|13927.5|640
1627542300000|2021-07-29 07:05:00|13944.8|13943.3|13947.2|13946.3|13948.9|13947.8|13942.1|13940.9|670
1627542600000|2021-07-29 07:10:00|13947.4|13945.9|13949.3|13948.4|13949.8|13948.9|13945.4|13944.5|542
1627542900000|2021-07-29 07:15:00|13949.2|13948.3|13946.6|13945.7|13950.4|13949.2|13946.5|13945.3|555
1627543200000|2021-07-29 07:20:00|13946.9|13946|13949.3|13948.4|13949.8|13948.9|13946.7|13945.5|523
1627543500000|2021-07-29 07:25:00|13949.4|13948.5|13944.1|13943.2|13951.6|13950.4|13943.9|13942.9|443
1627543800000|2021-07-29 07:30:00|13944|13943.1|13946.3|13945.4|13946.7|13945.7|13942|13940.7|425
1627544100000|2021-07-29 07:35:00|13946.4|13945.5|13947.2|13946.3|13949.6|13948.3|13945.3|13944.1|504
1627544400000|2021-07-29 07:40:00|13947.3|13946.4|13948.5|13947.6|13951.4|13950.5|13945.3|13944.1|538
1627544700000|2021-07-29 07:45:00|13948.3|13947.4|13942.5|13941.6|13949.5|13948.3|13942.1|13940.9|545
1627545000000|2021-07-29 07:50:00|13942.3|13941.4|13943.9|13943|13945.5|13944.3|13941.9|13940.8|399
1627545300000|2021-07-29 07:55:00|13944|13943.1|13939|13938.1|13946.1|13945.2|13938.8|13937.9|445
1627545600000|2021-07-29 08:00:00|13939.1|13938.2|13949.6|13948.1|13951.5|13950.6|13935.6|13934.7|665
1627545900000|2021-07-29 08:05:00|13949.5|13948|13943.4|13942.5|13950.6|13949.5|13943.2|13942|496
1627546200000|2021-07-29 08:10:00|13943.5|13942.6|13955.4|13954.5|13956.5|13955.3|13943.3|13942.4|632
1627546500000|2021-07-29 08:15:00|13955.3|13954.4|13959|13958.1|13960|13958.7|13953.9|13952.7|436
1627546800000|2021-07-29 08:20:00|13959.3|13958.4|13960.3|13959.4|13962.8|13961.3|13957.1|13955.9|479
1627547100000|2021-07-29 08:25:00|13960.2|13959.3|13961.1|13959.6|13961.1|13959.7|13955.8|13954.9|416
1627547400000|2021-07-29 08:30:00|13961.4|13959.9|13958.1|13957.2|13961.5|13960.3|13956.2|13955.3|396
1627547700000|2021-07-29 08:35:00|13958.2|13957.3|13968.7|13967.2|13969.3|13968|13956.3|13955|446
1627548000000|2021-07-29 08:40:00|13968.6|13967.1|13961.2|13960.3|13971|13969.8|13961.1|13959.9|495
1627548300000|2021-07-29 08:45:00|13961.5|13960|13961.3|13959.8|13963.6|13962.3|13957.2|13956.3|385
1627548600000|2021-07-29 08:50:00|13961.4|13959.9|13957.3|13956.4|13961.4|13959.9|13957.3|13956.1|357
1627548900000|2021-07-29 08:55:00|13957.5|13956.6|13959.6|13958.1|13961.7|13960.6|13957.2|13956.1|394
1627549200000|2021-07-29 09:00:00|13959.7|13958.2|13954.9|13954|13960.2|13959.2|13953.6|13952.4|491
1627549500000|2021-07-29 09:05:00|13955|13954.1|13952.7|13951.2|13956.1|13955.2|13951.1|13950.2|423
1627549800000|2021-07-29 09:10:00|13952.3|13951.4|13950.3|13949.4|13957.1|13956|13950.1|13949.2|496
1627550100000|2021-07-29 09:15:00|13950.7|13949.8|13950.4|13949.5|13952.2|13951.3|13946.4|13945.5|496
1627550400000|2021-07-29 09:20:00|13950.7|13949.2|13959.3|13958.4|13959.9|13958.8|13950.7|13949.2|485
1627550700000|2021-07-29 09:25:00|13959.6|13958.1|13954.5|13953.6|13959.7|13958.6|13954.1|13952.9|325
1627551000000|2021-07-29 09:30:00|13954.4|13953.5|13951.9|13951|13956.2|13955.1|13950.9|13950|407
1627551300000|2021-07-29 09:35:00|13951.8|13950.9|13948.1|13947.2|13953.9|13953|13948.1|13947.2|339
1627551600000|2021-07-29 09:40:00|13948.2|13947.3|13950.2|13948.7|13951|13949.8|13946.6|13945.7|543
1627551900000|2021-07-29 09:45:00|13950|13948.5|13951.4|13949.9|13952.7|13951.6|13949.4|13948.2|519
1627552200000|2021-07-29 09:50:00|13951.3|13950.4|13951.6|13950.1|13952.9|13952|13949|13947.9|412
1627552500000|2021-07-29 09:55:00|13951.5|13950|13951.4|13950.5|13953.6|13952.5|13948.9|13948|319
1627552800000|2021-07-29 10:00:00|13952|13951.1|13954.4|13952.9|13954.4|13953.3|13950.1|13949|329
1627553100000|2021-07-29 10:05:00|13954.5|13953|13955.5|13954.6|13957.6|13956.6|13953.4|13952.5|320
1627553400000|2021-07-29 10:10:00|13955.6|13954.7|13955.6|13954.7|13956.8|13955.5|13952.4|13951.3|350
1627553700000|2021-07-29 10:15:00|13955.5|13954.6|13956.4|13955.5|13958.1|13957.2|13954.4|13953.3|323
1627554000000|2021-07-29 10:20:00|13956.3|13955.4|13960.5|13959.6|13960.9|13959.7|13953.3|13952.4|412
1627554300000|2021-07-29 10:25:00|13960.6|13959.7|13958.7|13957.8|13961.9|13961|13958.4|13957.2|275
1627554600000|2021-07-29 10:30:00|13958.6|13957.7|13956.8|13955.9|13959.8|13958.8|13955.2|13954.1|357
1627554900000|2021-07-29 10:35:00|13956.7|13955.8|13958.7|13957.2|13961.7|13960.5|13954.9|13953.9|390
1627555200000|2021-07-29 10:40:00|13958.9|13957.4|13960.4|13959.5|13961.8|13960.7|13957.3|13956.1|393
1627555500000|2021-07-29 10:45:00|13960.3|13959.4|13957.1|13956.2|13960.6|13959.7|13954.1|13953.2|331
1627555800000|2021-07-29 10:50:00|13957.2|13956.3|13956.1|13955.2|13958.2|13957.3|13954|13953.1|502
1627556100000|2021-07-29 10:55:00|13956|13955.1|13959.1|13958.2|13961.2|13960.3|13955.1|13954.2|560
1627556400000|2021-07-29 11:00:00|13959.2|13958.3|13960.4|13958.9|13962.6|13961.6|13956|13955|516
1627556700000|2021-07-29 11:05:00|13960.3|13958.8|13958.2|13957.3|13960.7|13959.4|13956.9|13956|496
1627557000000|2021-07-29 11:10:00|13958.6|13957.1|13959.2|13957.7|13959.5|13958.3|13955.9|13954.8|345
1627557300000|2021-07-29 11:15:00|13958.8|13957.3|13961.3|13960.4|13964.3|13963.4|13958.1|13956.8|326
1627557600000|2021-07-29 11:20:00|13961.2|13960.3|13956.2|13955.3|13961.4|13960.5|13955.8|13954.9|330
1627557900000|2021-07-29 11:25:00|13956.1|13955.2|13960|13959.1|13961|13960.1|13956.1|13955.2|282
1627558200000|2021-07-29 11:30:00|13960.1|13959.2|13961.3|13960.4|13965.2|13964.3|13959.4|13958.3|318
1627558500000|2021-07-29 11:35:00|13961.1|13960.2|13960|13959.1|13962.5|13961.5|13959.4|13958.5|186
1627558800000|2021-07-29 11:40:00|13959.9|13959|13961.8|13960.3|13962|13961.1|13957.1|13955.9|389
1627559100000|2021-07-29 11:45:00|13961.7|13960.2|13960.7|13959.8|13965|13963.7|13960.5|13959.4|316
1627559400000|2021-07-29 11:50:00|13960.8|13959.9|13956.2|13955.3|13961.8|13960.7|13956.1|13955|316
1627559700000|2021-07-29 11:55:00|13956.3|13955.4|13963.6|13962.1|13965.4|13964.5|13956.3|13955.2|638
1627560000000|2021-07-29 12:00:00|13964|13962.7|13960.1|13959.2|13968.8|13967.8|13959.2|13958.3|629
1627560300000|2021-07-29 12:05:00|13960|13959.1|13957.3|13956.4|13961.1|13959.8|13956.7|13955.8|334
1627560600000|2021-07-29 12:10:00|13957.2|13956.3|13957.3|13956.4|13957.7|13956.5|13954|13953|304
1627560900000|2021-07-29 12:15:00|13957.6|13956.1|13960.6|13959.7|13961.2|13960.3|13956.4|13955.3|288
1627561200000|2021-07-29 12:20:00|13960.5|13959.6|13959.9|13958.4|13961.1|13959.8|13958.2|13957.1|342
1627561500000|2021-07-29 12:25:00|13959.8|13958.3|13961.4|13955|13963.9|13962.6|13959.4|13952.5|392
1627561800000|2021-07-29 12:30:00|13961.7|13954.7|13973.2|13971.7|13973.9|13972.4|13960.6|13954.7|809
1627562100000|2021-07-29 12:35:00|13973.1|13971.6|13970.5|13969|13973.7|13972.2|13966.4|13965.2|655
1627562400000|2021-07-29 12:40:00|13970.6|13969.1|13967.7|13966.8|13971.1|13969.9|13965.2|13964.1|566
1627562700000|2021-07-29 12:45:00|13967.8|13966.9|13957|13956.1|13968.3|13967.4|13955|13953.9|582
1627563000000|2021-07-29 12:50:00|13956.9|13956|13958.2|13957.3|13960.1|13959.2|13955.9|13955|615
1627563300000|2021-07-29 12:55:00|13958.3|13957.4|13955|13954.1|13960.5|13959.3|13951.9|13950.9|641
1627563600000|2021-07-29 13:00:00|13954.9|13954|13955.9|13954.4|13959.1|13958.2|13954.1|13953|791
1627563900000|2021-07-29 13:05:00|13955.8|13954.3|13957.6|13956.7|13959.5|13958.4|13952.5|13951.6|476
1627564200000|2021-07-29 13:10:00|13957.5|13956.6|13957.5|13956|13957.6|13956.7|13952|13951.1|425
1627564500000|2021-07-29 13:15:00|13957.4|13955.9|13960.4|13959.5|13962.7|13961.7|13955.7|13954.8|497
1627564800000|2021-07-29 13:20:00|13960.5|13959.6|13958.8|13957.3|13961.7|13960.8|13958.3|13957.1|428
1627565100000|2021-07-29 13:25:00|13958.7|13957.2|13964.2|13963.3|13965.8|13964.7|13958.3|13957|390
1627565400000|2021-07-29 13:30:00|13964.1|13963.2|13966.2|13965.3|13968.7|13967.3|13962.9|13962|544
1627565700000|2021-07-29 13:35:00|13965.6|13964.7|13968.5|13967.6|13969.9|13969|13964.3|13963.4|446
1627566000000|2021-07-29 13:40:00|13969.1|13968.2|13971.2|13970.3|13972.5|13971.6|13967.2|13966.3|428
1627566300000|2021-07-29 13:45:00|13971.6|13970.1|13974.4|13973.5|13974.9|13974|13969.1|13968.2|698
1627566600000|2021-07-29 13:50:00|13974.5|13973.6|13975|13974.1|13979.8|13978.7|13973.1|13972.1|613
1627566900000|2021-07-29 13:55:00|13975.1|13974.2|13978.5|13977|13981.1|13979.8|13974.3|13973.1|835
1627567200000|2021-07-29 14:00:00|13978.4|13976.9|13966.6|13965.7|13979.8|13978.3|13966|13965.1|750
1627567500000|2021-07-29 14:05:00|13966.5|13965.6|13970.3|13969.4|13971.3|13970.2|13964.5|13963.6|806
1627567800000|2021-07-29 14:10:00|13970.2|13969.3|13972.1|13971.2|13972.5|13971.6|13969.6|13968.7|567
1627568100000|2021-07-29 14:15:00|13972|13971.1|13977.4|13976.5|13979.6|13978.5|13971.6|13970.7|637
1627568400000|2021-07-29 14:20:00|13977.5|13976.6|13979|13978.1|13979|13978.1|13973.8|13972.6|523
1627568700000|2021-07-29 14:25:00|13979.1|13978.2|13976.8|13975.3|13979.3|13978.4|13974.3|13973.4|666
1627569000000|2021-07-29 14:30:00|13976.7|13975.2|13978.6|13977.7|13980.3|13979.4|13976.3|13975.2|498
1627569300000|2021-07-29 14:35:00|13978.7|13977.8|13978.2|13977.3|13982.3|13981.4|13978.2|13977.2|373
1627569600000|2021-07-29 14:40:00|13979.1|13978.2|13978.1|13977.2|13980.7|13979.8|13977.5|13976.6|488
1627569900000|2021-07-29 14:45:00|13978.2|13977.3|13973.6|13972.7|13981|13979.8|13969.6|13968.7|586
1627570200000|2021-07-29 14:50:00|13973.4|13972.5|13979|13978.1|13982.7|13981.6|13973.4|13972.5|761
1627570500000|2021-07-29 14:55:00|13979.4|13977.9|13977.6|13976.7|13980.4|13979.3|13974.4|13973.5|1080
1627570800000|2021-07-29 15:00:00|13977.5|13976.6|13979.9|13979|13980.1|13979.2|13971.8|13970.9|816
1627571100000|2021-07-29 15:05:00|13980.1|13979.2|13979.5|13978.6|13980.8|13979.9|13977.5|13976.4|561
1627571400000|2021-07-29 15:10:00|13979.6|13978.7|13974.3|13973.4|13979.8|13978.7|13973.1|13972|486
1627571700000|2021-07-29 15:15:00|13974.4|13973.5|13970|13969.1|13975.4|13974.5|13968.1|13967.2|529
1627572000000|2021-07-29 15:20:00|13970.1|13969.2|13972.3|13971.4|13975.1|13973.8|13969.3|13968.4|391
1627572300000|2021-07-29 15:25:00|13971.9|13971|13971.3|13969.8|13973|13971.8|13968.7|13967.8|426
1627572600000|2021-07-29 15:30:00|13971.2|13970.3|13968.7|13967.8|13971.5|13970.3|13968|13966.9|362
1627572900000|2021-07-29 15:35:00|13968.6|13967.7|13969.4|13968.5|13970.6|13969.7|13968.3|13967.4|346
1627573200000|2021-07-29 15:40:00|13969.3|13968.4|13968.4|13967.5|13970.5|13969.6|13968.1|13967.2|347
1627573500000|2021-07-29 15:45:00|13968.3|13967.4|13967.5|13966.6|13968.9|13968|13964.2|13963|362
1627573800000|2021-07-29 15:50:00|13967.6|13966.7|13968.5|13967.6|13969.4|13968.5|13966.4|13965.2|318
1627574100000|2021-07-29 15:55:00|13968.6|13967.7|13966.3|13965.4|13968.6|13967.7|13966|13965.1|241
1627574400000|2021-07-29 16:00:00|13966.2|13965.3|13961.2|13960.3|13966.8|13965.4|13961|13960.1|383
1627574700000|2021-07-29 16:05:00|13961.3|13960.4|13962.2|13961.3|13963.3|13962.4|13961.1|13960.2|275
1627575000000|2021-07-29 16:10:00|13962.3|13961.4|13960.2|13959.3|13962.9|13962|13960.1|13959|261
1627575300000|2021-07-29 16:15:00|13960.3|13959.4|13962.5|13961.6|13962.5|13961.6|13960.1|13959.2|329
1627575600000|2021-07-29 16:20:00|13962.6|13961.7|13963.5|13962.6|13963.7|13962.6|13961.2|13960.2|315
1627575900000|2021-07-29 16:25:00|13963.4|13962.5|13964.6|13963.7|13965.5|13964.6|13963.2|13962.3|176
1627576200000|2021-07-29 16:30:00|13964.7|13963.8|13961.9|13961|13965.3|13964.4|13961.8|13960.8|268
1627576500000|2021-07-29 16:35:00|13962|13961.1|13962.7|13961.8|13963.7|13962.6|13959.8|13958.6|325
1627576800000|2021-07-29 16:40:00|13962.6|13961.7|13959.4|13958.5|13962.6|13961.7|13958.6|13957.7|354
1627577100000|2021-07-29 16:45:00|13959.5|13958.6|13959.4|13958.5|13960.2|13959.3|13958.1|13957.2|319
1627577400000|2021-07-29 16:50:00|13959.5|13958.6|13959.8|13958.3|13959.8|13958.8|13958.3|13957.3|151
1627577700000|2021-07-29 16:55:00|13959.9|13958.4|13965.1|13964.2|13965.4|13964.5|13959.6|13958.4|355
1627578000000|2021-07-29 17:00:00|13965.4|13964.5|13963.4|13962.5|13967.1|13965.9|13963.4|13962.2|392
1627578300000|2021-07-29 17:05:00|13963.5|13962.6|13965.4|13964.5|13965.5|13964.6|13962.5|13961.3|328
1627578600000|2021-07-29 17:10:00|13965.3|13964.4|13964.6|13963.7|13965.9|13964.7|13964.4|13963.3|237
1627578900000|2021-07-29 17:15:00|13964.5|13963.6|13966.6|13965.7|13966.8|13965.8|13964.5|13963.3|178
1627579200000|2021-07-29 17:20:00|13966.7|13965.8|13968.3|13967.4|13968.4|13967.5|13965.3|13964.3|181
1627579500000|2021-07-29 17:25:00|13968.4|13967.5|13968.5|13967.6|13969.2|13968.2|13967.4|13966.5|159
1627579800000|2021-07-29 17:30:00|13968.6|13967.7|13968.4|13967.5|13968.9|13967.7|13968.3|13967.2|140
1627580100000|2021-07-29 17:35:00|13968.3|13967.4|13968.5|13967.6|13968.5|13967.6|13967.2|13966.3|185
1627580400000|2021-07-29 17:40:00|13968.4|13967.5|13968.4|13967.5|13968.8|13967.9|13967.4|13966.5|169
1627580700000|2021-07-29 17:45:00|13968.5|13967.6|13965.4|13964.5|13968.6|13967.7|13965.1|13964.2|262
1627581000000|2021-07-29 17:50:00|13965.5|13964.6|13965.3|13964.4|13966.6|13965.6|13965.2|13964|248
1627581300000|2021-07-29 17:55:00|13965.2|13964.3|13968.2|13967.3|13968.5|13967.6|13965.2|13964.3|220
1627581600000|2021-07-29 18:00:00|13968.3|13967.4|13969.4|13968.5|13970.3|13969.4|13968.1|13967.2|209
1627581900000|2021-07-29 18:05:00|13969.5|13968.6|13969.4|13968.5|13970.2|13969.3|13969.2|13968.3|161
1627582200000|2021-07-29 18:10:00|13969.5|13968.6|13969.6|13968.7|13970.3|13969.4|13969.3|13968.4|280
1627582500000|2021-07-29 18:15:00|13969.5|13968.6|13969.4|13968.5|13970.2|13969.3|13969.2|13968.3|171
1627582800000|2021-07-29 18:20:00|13969.5|13968.6|13968.3|13967.4|13970.3|13969.4|13967.7|13966.8|162
1627583100000|2021-07-29 18:25:00|13968.4|13967.5|13969.3|13968.4|13969.7|13968.6|13968.1|13967.2|157
1627583400000|2021-07-29 18:30:00|13969.4|13968.5|13967.2|13966.3|13971.3|13970.3|13967.2|13966.3|218
1627583700000|2021-07-29 18:35:00|13967.3|13966.4|13965.2|13964.3|13967.5|13966.6|13965.2|13964.3|134
1627584000000|2021-07-29 18:40:00|13965.1|13964.2|13964.2|13963.3|13965.3|13964.4|13964|13963.1|172
1627584300000|2021-07-29 18:45:00|13964.1|13963.2|13966.3|13965.4|13966.4|13965.5|13964.1|13963.2|129
1627584600000|2021-07-29 18:50:00|13966.4|13965.5|13967.3|13966.4|13968|13967.1|13966.2|13965.3|159
1627584900000|2021-07-29 18:55:00|13967.4|13966.5|13971.3|13970.4|13971.3|13970.4|13967|13966.1|271
1627585200000|2021-07-29 19:00:00|13971.2|13970.3|13969.1|13968.2|13971.2|13970.3|13968.2|13967|284
1627585500000|2021-07-29 19:05:00|13969|13968.1|13968.3|13967.4|13969.4|13968.4|13968.1|13966.9|277
1627585800000|2021-07-29 19:10:00|13968.4|13967.5|13967.5|13966.6|13969|13967.7|13967.2|13966.3|197
1627586100000|2021-07-29 19:15:00|13967.6|13966.7|13968.6|13967.7|13968.9|13967.9|13967.6|13966.7|187
1627586400000|2021-07-29 19:20:00|13968.5|13967.6|13966.3|13965.4|13968.7|13967.8|13966.1|13965|135
1627586700000|2021-07-29 19:25:00|13966.2|13965.3|13965.1|13964.2|13966.7|13965.7|13965.1|13964|205
1627587000000|2021-07-29 19:30:00|13965.2|13964.3|13964.4|13963.5|13965.7|13964.5|13964|13963|294
1627587300000|2021-07-29 19:35:00|13964.3|13963.4|13964.3|13963.4|13965.5|13964.4|13964.2|13963|133
1627587600000|2021-07-29 19:40:00|13964.4|13963.5|13964.3|13963.4|13965.1|13963.9|13963.6|13962.5|188
1627587900000|2021-07-29 19:45:00|13964.1|13963.2|13964.7|13963.2|13965.6|13964.4|13964.1|13963.1|173
1627588200000|2021-07-29 19:50:00|13964.5|13963.6|13967.3|13966.4|13968.9|13967.7|13964.4|13963.2|289
1627588500000|2021-07-29 19:55:00|13967.4|13966.5|13964.2|13963.3|13967.4|13966.5|13964.1|13962.9|345
1627588800000|2021-07-29 20:00:00|13964.8|13963.4|13964|13963.1|13965.5|13964.4|13963.1|13961.9|192
1627589100000|2021-07-29 20:05:00|13964.4|13962.9|13965.2|13963.7|13965.6|13964.1|13963.8|13962.3|181
1627589400000|2021-07-29 20:10:00|13965.3|13963.8|13963.1|13961.6|13965.5|13964|13962.5|13961|193
1627589700000|2021-07-29 20:15:00|13963|13961.5|13963.4|13961.9|13963.7|13962.2|13962.9|13961.4|140
1627590000000|2021-07-29 20:20:00|13963.5|13962|13962.1|13960.6|13963.8|13962.4|13961.6|13960.1|125
1627590300000|2021-07-29 20:25:00|13962.2|13960.7|13961.9|13960.4|13962.7|13961.4|13961.5|13960|140
1627590600000|2021-07-29 20:30:00|13962|13960.5|13966.5|13965|13966.7|13965.3|13959.4|13958.1|575
1627590900000|2021-07-29 20:35:00|13966.1|13964.6|13963.6|13962.1|13966.2|13964.7|13963.4|13961.9|166
1627591200000|2021-07-29 20:40:00|13963.5|13962|13962.6|13961.1|13963.7|13962.2|13962.3|13961|143
1627591500000|2021-07-29 20:45:00|13962.2|13960.7|13963.2|13961.7|13964.8|13963.3|13961.4|13959.9|195
1627591800000|2021-07-29 20:50:00|13963.4|13961.9|13961.7|13960.2|13964.1|13962.6|13961.1|13958.9|387
1627592100000|2021-07-29 20:55:00|13961.3|13959.8|13965.4|13954.4|13966|13961|13961|13954.3|384
1627592400000|2021-07-29 21:00:00|13966|13955|13966.2|13955.2|13966.2|13955.2|13963.7|13952.7|52
1627592700000|2021-07-29 21:05:00|13965.7|13954.7|13966.5|13955.5|13968.1|13957.1|13964.2|13953.2|88
1627593000000|2021-07-29 21:10:00|13966.7|13955.7|13965.8|13954.8|13966.8|13955.8|13964.2|13954|152
1627593300000|2021-07-29 21:15:00|13965.7|13954.7|13966.1|13955.1|13967.8|13958.4|13964.2|13954|116
1627593600000|2021-07-29 21:20:00|13966.4|13955.4|13967.9|13956.9|13968.8|13958.5|13964.2|13953.6|106
1627593900000|2021-07-29 21:25:00|13967.7|13956.7|13966.4|13955.7|13968.9|13958.6|13964.2|13954.9|99
1627594200000|2021-07-29 21:30:00|13966.1|13955.1|13965.1|13954.7|13969|13958|13963.1|13953.8|312
1627594500000|2021-07-29 21:35:00|13965|13954.8|13965|13954.3|13967.4|13956.7|13962.6|13953.8|184
1627594800000|2021-07-29 21:40:00|13964.9|13954.4|13965.2|13954.2|13965.9|13954.9|13963.6|13954.1|115
1627595100000|2021-07-29 21:45:00|13965.1|13954.3|13964.9|13955.3|13966.6|13956.2|13963|13952.8|570
1627595400000|2021-07-29 21:50:00|13964.8|13955.2|13964.9|13955.4|13965.8|13956.9|13962.5|13954.3|1231
1627595700000|2021-07-29 21:55:00|13964.8|13955.5|13964.8|13957|13966.7|13958|13963.5|13954.3|923
1627596000000|2021-07-29 22:00:00|13964.6|13957.2|13970.2|13968.7|13970.8|13969|13963.7|13955.2|572
1627596300000|2021-07-29 22:05:00|13970.1|13968.6|13968.8|13966.6|13970.9|13969|13968.2|13965.9|264
1627596600000|2021-07-29 22:10:00|13968.3|13966.5|13968.7|13966.5|13969.9|13967.9|13968|13966.1|206
1627596900000|2021-07-29 22:15:00|13968.4|13966.9|13968|13966.5|13969.2|13967|13967.9|13966.2|124
1627597200000|2021-07-29 22:20:00|13969.3|13966.3|13969.8|13967.7|13970.5|13968.3|13968|13966.1|213
1627597500000|2021-07-29 22:25:00|13969.5|13968|13970.4|13968.9|13971.1|13969.1|13969.4|13967.6|141
1627597800000|2021-07-29 22:30:00|13970.3|13968.8|13970.2|13968.7|13970.8|13969.1|13970.1|13968.3|110
1627598100000|2021-07-29 22:35:00|13970.1|13968.6|13968.1|13966.6|13970.2|13968.7|13968.1|13966.1|112
1627598400000|2021-07-29 22:40:00|13968.2|13966.7|13968.4|13966.9|13968.9|13967|13967.9|13966.1|163
1627598700000|2021-07-29 22:45:00|13968.3|13966.8|13968.5|13967|13968.6|13967.1|13967.1|13965|120
1627599000000|2021-07-29 22:50:00|13968.4|13966.9|13969.5|13968|13970.4|13968.4|13968.4|13966.9|153
1627599300000|2021-07-29 22:55:00|13969.4|13967.9|13969.4|13967.9|13969.9|13968.2|13969.1|13967.3|170
1627599600000|2021-07-29 23:00:00|13969.6|13968.1|13971.6|13970.1|13971.8|13970.3|13969.4|13967.9|152
1627599900000|2021-07-29 23:05:00|13971.5|13970|13971.4|13969.9|13971.8|13970.3|13970.7|13969.2|163
1627600200000|2021-07-29 23:10:00|13971.3|13969.8|13971.6|13970.1|13972.1|13970.6|13971.3|13969.8|115
1627600500000|2021-07-29 23:15:00|13971.3|13969.8|13969.5|13968|13971.3|13969.8|13969.5|13968|110
1627600800000|2021-07-29 23:20:00|13969.6|13968.1|13968.5|13967|13969.7|13968.2|13968.4|13966.9|72
1627601100000|2021-07-29 23:25:00|13968.4|13966.9|13968.7|13967.2|13969.2|13967.7|13968.1|13966.9|100
1627601400000|2021-07-29 23:30:00|13968.6|13967.1|13971.1|13969.6|13971.1|13969.6|13968.6|13967.1|99
1627601700000|2021-07-29 23:35:00|13971.2|13969.7|13969.8|13968.3|13971.2|13969.7|13969.3|13967.8|123
1627602000000|2021-07-29 23:40:00|13969.9|13968.4|13969.7|13968.2|13970.9|13969.4|13969.1|13967.9|129
1627602300000|2021-07-29 23:45:00|13969.8|13968.3|13969.5|13968|13969.9|13968.4|13969.3|13967.8|146
1627602600000|2021-07-29 23:50:00|13969.6|13968.1|13967.5|13966|13969.7|13968.2|13966.5|13965|210
1627602900000|2021-07-29 23:55:00|13967.6|13966.1|13964.6|13963.1|13967.6|13966.1|13964|13962.5|222
1627603200000|2021-07-30 00:00:00|13964.4|13962.9|13960.3|13958.8|13964.7|13963.2|13960.2|13958.7|363
1627603500000|2021-07-30 00:05:00|13960.4|13958.9|13958.6|13957.1|13961.4|13959.9|13958|13956.5|392
1627603800000|2021-07-30 00:10:00|13958.7|13957.2|13957.8|13956.3|13961|13959.7|13957.8|13956.3|319
1627604100000|2021-07-30 00:15:00|13957.9|13956.4|13956.6|13955.1|13959|13957.5|13955.7|13954.5|387
1627604400000|2021-07-30 00:20:00|13956.7|13955.2|13953.6|13952.1|13957.1|13955.6|13953.5|13952|290
1627604700000|2021-07-30 00:25:00|13953.5|13952|13955.9|13954.4|13956.5|13955|13952.6|13951.4|354
1627605000000|2021-07-30 00:30:00|13955.8|13954.3|13956.2|13954.7|13956.8|13955.4|13954.2|13952.9|402
1627605300000|2021-07-30 00:35:00|13956.1|13954.6|13956|13954.5|13956.8|13955.5|13954.5|13953|417
1627605600000|2021-07-30 00:40:00|13955.9|13954.4|13955.7|13954.2|13956.7|13955.5|13954.8|13953.3|338
1627605900000|2021-07-30 00:45:00|13955.5|13954|13954.2|13952.7|13955.8|13954.5|13950.8|13949.6|596
1627606200000|2021-07-30 00:50:00|13953.8|13952.3|13951.2|13949.7|13954.8|13953.4|13948.6|13947.5|612
1627606500000|2021-07-30 00:55:00|13951.3|13949.8|13949.4|13947.9|13951.9|13950.5|13949|13947.7|547
1627606800000|2021-07-30 01:00:00|13949.1|13948.2|13949.5|13948|13950.6|13949.3|13947.7|13946.6|527
1627607100000|2021-07-30 01:05:00|13949.7|13948.2|13951.8|13950.3|13951.9|13950.5|13949.3|13947.9|376
1627607400000|2021-07-30 01:10:00|13951.7|13950.2|13950.3|13948.8|13952.6|13951.1|13949.5|13948.2|334
1627607700000|2021-07-30 01:15:00|13950.4|13948.9|13948.8|13947.3|13952.3|13950.8|13948.5|13947.1|382
1627608000000|2021-07-30 01:20:00|13948.7|13947.2|13946.7|13945.2|13948.7|13947.3|13946.4|13945.2|231
1627608300000|2021-07-30 01:25:00|13946.8|13945.3|13945.5|13944|13947.7|13946.3|13945|13943.9|254
1627608600000|2021-07-30 01:30:00|13945.4|13944.5|13946.9|13945.4|13948.6|13947.4|13945.3|13944.1|367
1627608900000|2021-07-30 01:35:00|13946.3|13945.6|13947.4|13945.9|13948.7|13947.2|13946.2|13944.9|403
1627609200000|2021-07-30 01:40:00|13947.3|13945.8|13946.7|13945.2|13948.5|13947.3|13945.7|13944.7|339
1627609500000|2021-07-30 01:45:00|13946.6|13945.1|13949.8|13948.3|13950.4|13949.3|13946|13944.9|448
1627609800000|2021-07-30 01:50:00|13949.7|13948.2|13950.6|13949.1|13952.8|13951.5|13949.1|13948.1|393
1627610100000|2021-07-30 01:55:00|13950.7|13949.2|13951.8|13950.3|13952.4|13950.9|13948.4|13947.2|398
1627610400000|2021-07-30 02:00:00|13951.7|13950.2|13950.3|13949.4|13953|13951.7|13950.3|13949.2|339
1627610700000|2021-07-30 02:05:00|13950.2|13949.3|13951.8|13950.3|13953.7|13952.4|13950.2|13949.1|240
1627611000000|2021-07-30 02:10:00|13951.5|13950.6|13952.5|13951.6|13953.2|13952.3|13950.6|13949.2|265
1627611300000|2021-07-30 02:15:00|13952.6|13951.7|13954.8|13953.3|13955.7|13954.6|13952.5|13951.3|418
1627611600000|2021-07-30 02:20:00|13954.6|13953.7|13955.3|13954.4|13955.7|13954.5|13953.8|13952.6|314
1627611900000|2021-07-30 02:25:00|13955.2|13954.3|13955|13954.1|13956.5|13955.2|13954.5|13953|389
1627612200000|2021-07-30 02:30:00|13955.3|13953.8|13956.6|13955.1|13957.5|13956.2|13954.4|13953.3|447
1627612500000|2021-07-30 02:35:00|13956.5|13955|13955.7|13954.2|13957.5|13956.2|13955.1|13953.8|284
1627612800000|2021-07-30 02:40:00|13955.8|13954.3|13954.5|13953|13955.9|13954.7|13953.5|13952|293
1627613100000|2021-07-30 02:45:00|13954.2|13953.3|13956.7|13955.2|13956.8|13955.4|13954.2|13953.2|277
1627613400000|2021-07-30 02:50:00|13956.8|13955.3|13952.5|13951|13956.8|13955.3|13952|13950.8|200
1627613700000|2021-07-30 02:55:00|13952.4|13950.9|13955.3|13954.4|13955.9|13954.5|13952.4|13950.9|203
1627614000000|2021-07-30 03:00:00|13955.2|13954.3|13954.2|13953.3|13955.9|13954.4|13954.2|13952.9|193
1627614300000|2021-07-30 03:05:00|13953.8|13952.3|13955.1|13954.2|13956.1|13954.6|13952.8|13951.3|193
1627614600000|2021-07-30 03:10:00|13955|13954.1|13954.5|13953.6|13956.7|13955.4|13954|13952.9|231
1627614900000|2021-07-30 03:15:00|13955.1|13954.2|13956.1|13954.6|13956.7|13955.5|13954.7|13953.3|303
1627615200000|2021-07-30 03:20:00|13956|13954.5|13952.5|13951|13956.7|13955.3|13952.2|13951|253
1627615500000|2021-07-30 03:25:00|13952.6|13951.1|13954.2|13952.7|13954.3|13952.8|13952.6|13951.1|191
1627615800000|2021-07-30 03:30:00|13954|13952.5|13951.3|13949.8|13954.3|13953.1|13950.9|13949.7|380
1627616100000|2021-07-30 03:35:00|13951.2|13949.7|13953.5|13952|13954|13952.6|13950.9|13949.7|402
1627616400000|2021-07-30 03:40:00|13953.4|13951.9|13950.3|13948.8|13953.4|13951.9|13949.9|13948.7|367
1627616700000|2021-07-30 03:45:00|13950.2|13948.7|13946.3|13944.8|13950.4|13948.9|13945.9|13944.6|288
1627617000000|2021-07-30 03:50:00|13946.4|13944.9|13943.2|13941.7|13946.6|13945.1|13942.9|13941.7|199
1627617300000|2021-07-30 03:55:00|13943.6|13942.7|13943.6|13942.1|13944.7|13943.5|13942.5|13941|248
1627617600000|2021-07-30 04:00:00|13943.3|13942.4|13945.6|13944.7|13946.3|13945.1|13943.3|13941.9|175
1627617900000|2021-07-30 04:05:00|13945.5|13944.6|13946.6|13945.1|13946.8|13945.7|13945.2|13943.8|130
1627618200000|2021-07-30 04:10:00|13946.7|13945.2|13947.5|13946|13947.7|13946.3|13946|13944.9|136
1627618500000|2021-07-30 04:15:00|13947.6|13946.1|13947.6|13946.1|13947.8|13946.4|13947.1|13945.9|105
1627618800000|2021-07-30 04:20:00|13947.7|13946.2|13948.8|13947.3|13949|13947.5|13947.5|13946|146
1627619100000|2021-07-30 04:25:00|13948.9|13947.4|13948.6|13947.1|13949|13947.9|13948.3|13947|98
1627619400000|2021-07-30 04:30:00|13948.7|13947.2|13948.9|13947.4|13949.1|13947.9|13947.4|13946.1|158
1627619700000|2021-07-30 04:35:00|13948.8|13947.3|13950.4|13949.5|13950.7|13949.5|13948.4|13947|209
1627620000000|2021-07-30 04:40:00|13950.3|13949.4|13949.6|13948.1|13951.3|13950.3|13949.3|13948.1|135
1627620300000|2021-07-30 04:45:00|13949.7|13948.2|13950.8|13949.3|13951.1|13950|13949.4|13948.2|139
1627620600000|2021-07-30 04:50:00|13950.7|13949.9|13950.2|13949.3|13951.9|13950.5|13950.1|13949|115
1627620900000|2021-07-30 04:55:00|13950.3|13949.4|13949.1|13948.2|13950.5|13949.4|13948.2|13947.1|154
1627621200000|2021-07-30 05:00:00|13948.9|13948|13947.6|13946.1|13949.1|13948.2|13945.5|13944.6|269
1627621500000|2021-07-30 05:05:00|13947.7|13946.2|13947.6|13946.1|13948.7|13947.5|13947.3|13945.8|173
1627621800000|2021-07-30 05:10:00|13947.5|13946|13945.4|13943.9|13947.6|13946.2|13943.6|13942.4|247
1627622100000|2021-07-30 05:15:00|13945.3|13943.8|13941.6|13940.1|13945.6|13944.3|13941.5|13940|356
1627622400000|2021-07-30 05:20:00|13941.7|13940.2|13940.4|13938.9|13941.7|13940.2|13938.5|13937|297
1627622700000|2021-07-30 05:25:00|13940.3|13938.8|13940.9|13939.4|13941.8|13940.3|13939.8|13938.5|172
1627623000000|2021-07-30 05:30:00|13940.8|13939.3|13940|13938.5|13941.7|13940.2|13938.3|13937.2|340
1627623300000|2021-07-30 05:35:00|13939.9|13938.4|13938.8|13937.3|13941.6|13940.2|13937.6|13936.5|413
1627623600000|2021-07-30 05:40:00|13938.9|13937.4|13937.6|13936.1|13939.8|13938.5|13937.2|13936|272
1627623900000|2021-07-30 05:45:00|13937.7|13936.2|13938.5|13937|13938.7|13937.5|13935.3|13933.9|309
1627624200000|2021-07-30 05:50:00|13938.4|13936.9|13938.6|13937.1|13938.9|13937.8|13936.8|13935.7|232
1627624500000|2021-07-30 05:55:00|13938.7|13937.7|13939.5|13938|13939.5|13938.4|13938.3|13936.9|310
1627624800000|2021-07-30 06:00:00|13938.9|13938.3|13941.6|13940.1|13942.9|13941.5|13938.9|13937.9|376
1627625100000|2021-07-30 06:05:00|13941.7|13940.2|13943.7|13942.2|13944.7|13943.5|13940.5|13939|315
1627625400000|2021-07-30 06:10:00|13943.8|13942.3|13943.3|13942.4|13944.7|13943.3|13940.5|13939.1|282
1627625700000|2021-07-30 06:15:00|13943.2|13942.3|13945.3|13944.4|13945.9|13944.8|13942.1|13941|285
1627626000000|2021-07-30 06:20:00|13945.2|13944.3|13942.6|13941.1|13947.1|13946.2|13941.6|13940.1|269
1627626300000|2021-07-30 06:25:00|13942.7|13941.2|13944.6|13943.1|13945.4|13944.5|13942.2|13940.9|287
1627626600000|2021-07-30 06:30:00|13944.7|13943.2|13941.5|13940|13945.8|13944.3|13939.2|13938.2|345
1627626900000|2021-07-30 06:35:00|13941.6|13940.1|13944.4|13943.5|13946.8|13945.6|13941.3|13940|284
1627627200000|2021-07-30 06:40:00|13944.3|13943.4|13943.6|13942.1|13946.7|13945.4|13943.1|13941.6|359
1627627500000|2021-07-30 06:45:00|13943.5|13942|13946.5|13945.6|13946.9|13945.7|13941.6|13940.1|286
1627627800000|2021-07-30 06:50:00|13946.8|13945.3|13948.7|13947.2|13949.5|13948.6|13946.2|13945.2|196
1627628100000|2021-07-30 06:55:00|13948.1|13946.6|13951.4|13950.5|13951.9|13950.8|13947.3|13946|336
1627628400000|2021-07-30 07:00:00|13951.5|13950.6|13952.1|13950.6|13957.2|13955.7|13949.5|13948.6|541
1627628700000|2021-07-30 07:05:00|13951.6|13950.7|13959.2|13958.3|13960.9|13959.7|13951.1|13950.2|372
1627629000000|2021-07-30 07:10:00|13959.3|13958.4|13957.5|13956.6|13961.8|13960.3|13953.4|13952.2|403
1627629300000|2021-07-30 07:15:00|13957.4|13956.5|13965|13963.5|13968.7|13967.2|13956.8|13955.7|558
1627629600000|2021-07-30 07:20:00|13964.9|13963.4|13965.4|13964.5|13966.9|13965.8|13963.4|13962.2|450
1627629900000|2021-07-30 07:25:00|13965.3|13964.4|13966.1|13965.2|13967.8|13966.6|13964.1|13963.2|461
1627630200000|2021-07-30 07:30:00|13966.3|13965.4|13964.9|13963.4|13967.8|13966.7|13963.3|13962.4|497
1627630500000|2021-07-30 07:35:00|13964.8|13963.3|13966.1|13964.6|13966.2|13964.7|13962.2|13961.3|349
1627630800000|2021-07-30 07:40:00|13966.2|13964.7|13967.8|13966.9|13968.8|13967.9|13964.5|13963.3|367
1627631100000|2021-07-30 07:45:00|13968.2|13967.3|13968.5|13967.6|13969.8|13968.9|13966.4|13965.2|312
1627631400000|2021-07-30 07:50:00|13968.2|13967.3|13968.3|13967.4|13969.8|13968.6|13965|13964.1|325
1627631700000|2021-07-30 07:55:00|13967.7|13966.8|13966.4|13965.5|13968.3|13967.4|13966.1|13965.1|275
1627632000000|2021-07-30 08:00:00|13966.3|13965.4|13963.8|13962.9|13966.4|13965.5|13958.1|13956.9|464
1627632300000|2021-07-30 08:05:00|13963.7|13962.8|13970.7|13969.2|13970.9|13969.8|13963.7|13962.8|333
1627632600000|2021-07-30 08:10:00|13970.6|13969.1|13974.6|13973.7|13975.3|13974.1|13970.3|13969.1|417
1627632900000|2021-07-30 08:15:00|13974.5|13973.6|13975.6|13974.7|13977.7|13976.7|13973.2|13971.7|349
1627633200000|2021-07-30 08:20:00|13975.4|13974.5|13976.2|13975.3|13978.3|13977.1|13975.2|13974.3|400
1627633500000|2021-07-30 08:25:00|13976.3|13975.4|13974.5|13973|13976.8|13975.6|13971|13970.1|318
1627633800000|2021-07-30 08:30:00|13974|13973.1|13974.4|13973.5|13976.8|13975.5|13971.6|13970.4|385
1627634100000|2021-07-30 08:35:00|13974.3|13973.4|13976.8|13975.3|13979|13977.8|13974.1|13973|413
1627634400000|2021-07-30 08:40:00|13976.5|13975.6|13972.3|13970.8|13976.9|13975.7|13971.1|13970|418
1627634700000|2021-07-30 08:45:00|13971.5|13970.6|13967.2|13966.3|13971.7|13970.6|13966.2|13965|346
1627635000000|2021-07-30 08:50:00|13967.3|13966.4|13973|13972.1|13974|13972.9|13965.3|13964.1|361
1627635300000|2021-07-30 08:55:00|13972.9|13972|13977.6|13976.1|13980|13979.1|13972.7|13971.6|491
1627635600000|2021-07-30 09:00:00|13977.7|13976.2|13975.5|13974.6|13978|13976.7|13973.2|13972.1|538
1627635900000|2021-07-30 09:05:00|13975.7|13974.8|13976|13975.1|13976.4|13975.5|13973.9|13973|453
1627636200000|2021-07-30 09:10:00|13975.9|13975|13975.1|13973.6|13976.8|13975.8|13974.7|13973.5|424
1627636500000|2021-07-30 09:15:00|13975.3|13973.8|13975.8|13974.3|13976.3|13975.4|13974.1|13972.8|407
1627636800000|2021-07-30 09:20:00|13975.9|13974.4|13977.1|13975.6|13979.1|13978.2|13974.2|13973.3|581
1627637100000|2021-07-30 09:25:00|13977|13975.5|13983.8|13982.3|13984.3|13983.1|13977|13975.5|522
1627637400000|2021-07-30 09:30:00|13983.9|13982.4|13979.9|13979|13983.9|13982.4|13978.3|13977.4|415
1627637700000|2021-07-30 09:35:00|13979.8|13978.9|13980.4|13979.5|13983.8|13982.9|13979.8|13978.9|411
1627638000000|2021-07-30 09:40:00|13980.5|13979.6|13977.5|13976.6|13981.1|13980.2|13977.4|13976.3|380
1627638300000|2021-07-30 09:45:00|13977.6|13976.7|13972.8|13971.3|13978.3|13977.1|13972|13971.1|351
1627638600000|2021-07-30 09:50:00|13972.7|13971.2|13968.5|13967.6|13972.8|13971.6|13968.2|13967.3|373
1627638900000|2021-07-30 09:55:00|13968.4|13967.5|13975.1|13973.6|13976.2|13975.1|13967.4|13966.2|535
1627639200000|2021-07-30 10:00:00|13975|13973.5|13968.3|13966.8|13975|13973.5|13967.7|13966.3|423
1627639500000|2021-07-30 10:05:00|13968.4|13966.9|13963.8|13962.3|13969|13967.8|13963.4|13962|424
1627639800000|2021-07-30 10:10:00|13964.2|13962.7|13961.8|13960.9|13965.7|13964.6|13961.3|13960.4|536
1627640100000|2021-07-30 10:15:00|13961.7|13960.8|13964.7|13963.2|13965.1|13963.8|13961.4|13960.2|593
1627640400000|2021-07-30 10:20:00|13964.6|13963.1|13969.2|13967.7|13969.4|13967.9|13964.6|13963.1|569
1627640700000|2021-07-30 10:25:00|13969.1|13967.6|13969.6|13968.7|13971.5|13970.6|13967.6|13966.6|530
1627641000000|2021-07-30 10:30:00|13969.7|13968.8|13971.3|13970.4|13971.7|13970.7|13969|13968.1|347
1627641300000|2021-07-30 10:35:00|13971.4|13970.5|13975.8|13974.9|13976.3|13975.4|13971.4|13970.5|475
1627641600000|2021-07-30 10:40:00|13975.9|13975|13976.8|13975.9|13977.2|13976|13974|13972.7|316
1627641900000|2021-07-30 10:45:00|13976.9|13976|13975.5|13974.6|13978.1|13977.2|13972.6|13971.7|414
1627642200000|2021-07-30 10:50:00|13975.6|13974.7|13976.8|13975.3|13979.4|13978.5|13975.5|13974.2|266
1627642500000|2021-07-30 10:55:00|13976.7|13975.2|13971.2|13970.3|13976.8|13975.6|13966.4|13965.5|619
1627642800000|2021-07-30 11:00:00|13971.1|13970.2|13973.8|13972.9|13975.5|13974.6|13968.4|13967.2|653
1627643100000|2021-07-30 11:05:00|13973.7|13972.8|13969.8|13968.9|13975.6|13974.7|13969.7|13968.6|474
1627643400000|2021-07-30 11:10:00|13969.9|13969|13963.9|13962.4|13972.3|13971.4|13962.5|13961.5|511
1627643700000|2021-07-30 11:15:00|13964|13962.5|13965.9|13965|13965.9|13965|13961.3|13959.8|466
1627644000000|2021-07-30 11:20:00|13966|13965.1|13968.9|13968|13970.8|13969.7|13965|13963.8|360
1627644300000|2021-07-30 11:25:00|13969|13968.1|13969.6|13968.7|13970|13969.1|13967.7|13966.8|382
1627644600000|2021-07-30 11:30:00|13969.7|13968.8|13962.9|13962|13969.9|13968.9|13962.8|13961.9|408
1627644900000|2021-07-30 11:35:00|13962.8|13961.9|13965.7|13964.8|13967|13966.1|13962.8|13961.9|239
1627645200000|2021-07-30 11:40:00|13965.8|13964.9|13963.8|13962.9|13965.9|13965|13962.4|13961.5|334
1627645500000|2021-07-30 11:45:00|13963.7|13962.8|13957|13955.5|13963.8|13962.9|13955.3|13954.3|441
1627645800000|2021-07-30 11:50:00|13956.6|13955.7|13962.7|13961.8|13966|13964.7|13956.4|13955.1|465
1627646100000|2021-07-30 11:55:00|13962.6|13961.7|13956.8|13955.9|13962.8|13961.7|13954.5|13953.4|474
1627646400000|2021-07-30 12:00:00|13957.3|13956.4|13960.7|13959.8|13960.8|13959.9|13953.1|13952.2|394
1627646700000|2021-07-30 12:05:00|13960.6|13959.7|13966.7|13965.8|13966.9|13965.9|13960.6|13959.7|370
1627647000000|2021-07-30 12:10:00|13966.8|13965.9|13966.7|13965.2|13967.6|13966.7|13965.5|13964.2|360
1627647300000|2021-07-30 12:15:00|13966.9|13965.4|13965.9|13965|13967|13966|13962.5|13961.4|525
1627647600000|2021-07-30 12:20:00|13966.2|13965.3|13963.5|13962.6|13966.8|13965.8|13962.4|13961.5|475
1627647900000|2021-07-30 12:25:00|13963.6|13962.7|13962.8|13959.2|13966.7|13965.4|13962.1|13957.6|419
1627648200000|2021-07-30 12:30:00|13963|13959|13962.4|13961.5|13970.2|13967.5|13959.7|13957.4|738
1627648500000|2021-07-30 12:35:00|13962.5|13961.6|13959.6|13958.1|13964.1|13963|13959.1|13957.8|460
1627648800000|2021-07-30 12:40:00|13959.4|13958.5|13958.5|13957.6|13961.7|13960.6|13958.4|13957.3|368
1627649100000|2021-07-30 12:45:00|13958.6|13957.7|13951.5|13950.6|13959.8|13958.5|13950.3|13949.4|469
1627649400000|2021-07-30 12:50:00|13951.6|13950.7|13949.5|13948.6|13953.2|13952.3|13948.6|13947.7|460
1627649700000|2021-07-30 12:55:00|13949.6|13948.7|13949.5|13948.6|13952.5|13951.6|13948.3|13947.3|420
1627650000000|2021-07-30 13:00:00|13949.6|13948.7|13945.2|13944.3|13949.7|13948.8|13944|13942.9|558
1627650300000|2021-07-30 13:05:00|13945.1|13944.2|13944.5|13943.6|13945.4|13944.5|13941.7|13940.8|643
1627650600000|2021-07-30 13:10:00|13944.9|13943.4|13943.2|13942.3|13949.8|13948.6|13942.4|13941.2|720
1627650900000|2021-07-30 13:15:00|13943.3|13942.4|13945.1|13943.6|13948.8|13947.9|13943.3|13942|632
1627651200000|2021-07-30 13:20:00|13945|13943.5|13945|13944.1|13946.8|13945.8|13942.9|13941.9|556
1627651500000|2021-07-30 13:25:00|13945.1|13943.6|13945|13943.5|13946.5|13945.4|13941.5|13940.6|468
1627651800000|2021-07-30 13:30:00|13944.6|13943.7|13939.2|13938.3|13949.1|13948.2|13935.2|13934.3|504
1627652100000|2021-07-30 13:35:00|13939.1|13938.2|13941.9|13941|13944.8|13943.9|13939.1|13938.2|350
1627652400000|2021-07-30 13:40:00|13942.3|13940.8|13945.9|13945|13948|13946.6|13941.4|13940.5|390
1627652700000|2021-07-30 13:45:00|13946|13945.1|13958.6|13957.7|13959|13957.8|13945.9|13944.8|575
1627653000000|2021-07-30 13:50:00|13958.5|13957.6|13958.4|13957.5|13960.9|13960|13954.3|13953.2|405
1627653300000|2021-07-30 13:55:00|13958.8|13957.9|13953.6|13952.1|13960.2|13959.3|13953.2|13951.7|463
1627653600000|2021-07-30 14:00:00|13953.2|13951.7|13948.7|13947.8|13955.2|13954.3|13945|13944.1|478
1627653900000|2021-07-30 14:05:00|13948.6|13947.7|13955.3|13954.4|13955.8|13954.6|13946.1|13945|417
1627654200000|2021-07-30 14:10:00|13955.4|13954.5|13951.1|13950.2|13955.7|13954.6|13947.4|13946.5|448
1627654500000|2021-07-30 14:15:00|13951.2|13950.3|13933.8|13932.9|13951.6|13950.7|13933.3|13932|550
1627654800000|2021-07-30 14:20:00|13933.4|13932.3|13931.4|13930.5|13935.4|13934.2|13925.5|13924.4|611
1627655100000|2021-07-30 14:25:00|13931.5|13930.6|13925.4|13924.5|13931.7|13930.7|13922.8|13921.9|594
1627655400000|2021-07-30 14:30:00|13925.5|13924.6|13918.2|13917.3|13929.7|13928.8|13915.5|13914.6|578
1627655700000|2021-07-30 14:35:00|13918.1|13917.2|13919.1|13917.6|13920.7|13919.8|13915.6|13914.7|543
1627656000000|2021-07-30 14:40:00|13919.2|13917.7|13919.2|13918.3|13924.4|13923.5|13915.7|13914.8|614
1627656300000|2021-07-30 14:45:00|13919.4|13918.5|13916.4|13915.5|13924.4|13923.5|13915.6|13914.7|600
1627656600000|2021-07-30 14:50:00|13916.6|13915.7|13918.6|13917.7|13924.1|13923|13916.3|13915.2|633
1627656900000|2021-07-30 14:55:00|13918.8|13917.9|13906.9|13906|13918.8|13917.9|13899.2|13898.2|958
1627657200000|2021-07-30 15:00:00|13907.4|13905.9|13909.9|13908.4|13910.4|13909.1|13898.4|13896.9|1055
1627657500000|2021-07-30 15:05:00|13909.8|13908.3|13910.7|13909.2|13911.6|13910.4|13905.4|13904.1|783
1627657800000|2021-07-30 15:10:00|13910.4|13909.5|13909.6|13908.1|13911|13909.8|13906.4|13904.9|732
1627658100000|2021-07-30 15:15:00|13909.3|13907.8|13908.9|13907.4|13912|13910.6|13903.7|13902.5|830
1627658400000|2021-07-30 15:20:00|13908.8|13907.3|13911.6|13910.7|13912.1|13910.8|13906.6|13905.5|788
1627658700000|2021-07-30 15:25:00|13911.7|13910.8|13907.9|13906.4|13913.9|13912.4|13905.7|13904.8|597
1627659000000|2021-07-30 15:30:00|13908|13906.5|13897.9|13896.4|13910.9|13909.7|13897.7|13896.2|754
1627659300000|2021-07-30 15:35:00|13897.8|13896.3|13900.7|13899.8|13900.8|13899.8|13891.1|13889.6|656
1627659600000|2021-07-30 15:40:00|13900.6|13899.7|13905.8|13904.9|13906.2|13905|13899.4|13898.3|443
1627659900000|2021-07-30 15:45:00|13905.9|13905|13909|13907.5|13910.1|13908.9|13905.1|13903.9|438
1627660200000|2021-07-30 15:50:00|13909.1|13907.6|13910.6|13909.7|13912.1|13910.9|13908.8|13907.6|343
1627660500000|2021-07-30 15:55:00|13910.7|13909.8|13912.8|13911.9|13913.8|13912.7|13908.6|13907.3|509
1627660800000|2021-07-30 16:00:00|13913.2|13912.3|13911.1|13909.6|13914|13912.7|13910.5|13909.2|336
1627661100000|2021-07-30 16:05:00|13911|13909.5|13910.9|13909.4|13911.9|13910.5|13908.6|13907.7|323
1627661400000|2021-07-30 16:10:00|13910.8|13909.3|13911.7|13910.8|13914|13912.7|13910.8|13909.3|466
1627661700000|2021-07-30 16:15:00|13911.8|13910.9|13908.8|13907.9|13913|13911.8|13908|13907.1|448
1627662000000|2021-07-30 16:20:00|13908.6|13907.7|13909.6|13908.7|13910.4|13909.5|13905.3|13904.3|469
1627662300000|2021-07-30 16:25:00|13909.8|13908.9|13904.9|13904|13910.9|13909.9|13904.9|13904|583
1627662600000|2021-07-30 16:30:00|13904.8|13903.9|13907.7|13906.8|13908|13906.9|13902.8|13901.8|454
1627662900000|2021-07-30 16:35:00|13907.6|13906.7|13909.9|13908.4|13911.3|13910.1|13906.4|13905.3|371
1627663200000|2021-07-30 16:40:00|13910|13908.5|13906.9|13906|13910.2|13909.1|13905.9|13904.7|353
1627663500000|2021-07-30 16:45:00|13907.1|13906.2|13910|13909.1|13910.1|13909.1|13907.1|13905.9|267
1627663800000|2021-07-30 16:50:00|13909.9|13909|13907.6|13906.7|13911.2|13910.1|13907.6|13906.7|268
1627664100000|2021-07-30 16:55:00|13907.7|13906.8|13900|13898.5|13909.1|13907.9|13899.5|13898.3|515
1627664400000|2021-07-30 17:00:00|13900.5|13899.6|13897.7|13896.8|13901.1|13899.9|13894.7|13893.5|387
1627664700000|2021-07-30 17:05:00|13897.8|13896.9|13902|13901.1|13902.3|13901.2|13897.5|13896.5|302
1627665000000|2021-07-30 17:10:00|13901.8|13900.9|13905.9|13905|13906.3|13905.1|13901.6|13900.5|283
1627665300000|2021-07-30 17:15:00|13906|13905.1|13901.2|13899.7|13906|13905.1|13900.1|13898.9|345
1627665600000|2021-07-30 17:20:00|13901.1|13899.6|13903.7|13902.8|13904.7|13903.6|13901.1|13899.6|247
1627665900000|2021-07-30 17:25:00|13903.9|13903|13898.7|13897.8|13904|13903.1|13898.4|13897.4|286
1627666200000|2021-07-30 17:30:00|13898.6|13897.7|13897.3|13896.4|13898.7|13897.8|13896.8|13895.9|391
1627666500000|2021-07-30 17:35:00|13897.4|13896.5|13901.5|13900.6|13902|13900.8|13894.5|13893.6|479
1627666800000|2021-07-30 17:40:00|13901.6|13900.7|13903.7|13902.8|13904.9|13904|13900.8|13899.9|316
1627667100000|2021-07-30 17:45:00|13903.8|13902.9|13900.6|13899.7|13903.8|13902.9|13899|13898.1|336
1627667400000|2021-07-30 17:50:00|13900.5|13899.6|13899.6|13898.7|13900.8|13899.9|13898|13897.1|299
1627667700000|2021-07-30 17:55:00|13899.7|13898.8|13897.2|13895.7|13900.4|13899.5|13896.7|13895.2|251
1627668000000|2021-07-30 18:00:00|13897.3|13895.8|13896.6|13895.7|13897.5|13896.3|13894.9|13893.7|273
1627668300000|2021-07-30 18:05:00|13896.7|13895.8|13895.9|13894.4|13896.9|13895.9|13894.5|13893.3|211
1627668600000|2021-07-30 18:10:00|13895.8|13894.3|13893.7|13892.8|13896|13894.7|13893.6|13892.7|222
1627668900000|2021-07-30 18:15:00|13893.8|13892.9|13892.7|13891.8|13894.9|13893.6|13892.2|13891|183
1627669200000|2021-07-30 18:20:00|13892.9|13891.4|13894.9|13893.4|13895.5|13894.1|13892|13890.9|260
1627669500000|2021-07-30 18:25:00|13895|13893.5|13889.5|13888.6|13895|13893.5|13889.5|13888.3|367
1627669800000|2021-07-30 18:30:00|13889.9|13888.4|13889.9|13888.4|13890.8|13889.6|13888.6|13887.5|255
1627670100000|2021-07-30 18:35:00|13890|13888.5|13889.9|13888.4|13890.7|13889.6|13888.7|13887.5|176
1627670400000|2021-07-30 18:40:00|13890|13888.5|13890.8|13889.3|13891.9|13890.7|13889.6|13888.4|173
1627670700000|2021-07-30 18:45:00|13890.4|13889.5|13891.7|13890.8|13892.9|13891.4|13890.4|13889.3|371
1627671000000|2021-07-30 18:50:00|13891.5|13890.6|13892.7|13891.8|13893.1|13891.9|13891.1|13890|267
1627671300000|2021-07-30 18:55:00|13892.8|13891.9|13892.2|13890.7|13893.3|13892|13890.8|13889.5|337
1627671600000|2021-07-30 19:00:00|13891.9|13891|13892.2|13890.7|13894.2|13892.7|13891.3|13889.8|325
1627671900000|2021-07-30 19:05:00|13892.3|13890.8|13893.1|13891.6|13893.4|13892.1|13891.5|13890.2|275
1627672200000|2021-07-30 19:10:00|13893.2|13891.7|13892.9|13891.4|13894.3|13893|13892.8|13891.4|267
1627672500000|2021-07-30 19:15:00|13893|13891.5|13893.7|13892.8|13894.2|13893|13890.9|13889.6|279
1627672800000|2021-07-30 19:20:00|13893.8|13892.9|13893.2|13891.7|13895.1|13894|13892.9|13891.6|270
1627673100000|2021-07-30 19:25:00|13893.1|13891.6|13894.8|13893.3|13895.2|13894.1|13892.8|13891.5|344
1627673400000|2021-07-30 19:30:00|13894.7|13893.2|13895.1|13893.6|13895.5|13894|13893.9|13892.4|314
1627673700000|2021-07-30 19:35:00|13895.3|13893.8|13895.2|13893.7|13895.7|13894.2|13894.1|13892.6|320
1627674000000|2021-07-30 19:40:00|13895.4|13893.9|13895.3|13894.4|13896.4|13895|13894.7|13893.5|342
1627674300000|2021-07-30 19:45:00|13895.7|13894.2|13897.2|13895.7|13897.5|13896|13895.2|13894.1|325
1627674600000|2021-07-30 19:50:00|13897.1|13895.6|13897.5|13896|13899|13897.5|13896|13894.6|523
1627674900000|2021-07-30 19:55:00|13897.3|13895.8|13898.9|13897.4|13901|13899.8|13897.3|13895.8|553
1627675200000|2021-07-30 20:00:00|13899|13897.5|13899.4|13897.9|13900.1|13898.7|13897.8|13896.4|350
1627675500000|2021-07-30 20:05:00|13899.5|13898|13899|13897.5|13900.3|13898.8|13898.9|13897.4|153
1627675800000|2021-07-30 20:10:00|13899.1|13897.6|13899.1|13897.6|13899.2|13897.8|13897.9|13896.5|126
1627676100000|2021-07-30 20:15:00|13899|13897.5|13896.4|13894.9|13899.3|13898.1|13896.4|13894.9|168
1627676400000|2021-07-30 20:20:00|13896.6|13895.1|13897.1|13895.6|13898.3|13896.8|13895.8|13894.3|127
1627676700000|2021-07-30 20:25:00|13896.9|13895.4|13897.2|13895.7|13897.5|13896|13895.6|13894.1|210
1627677000000|2021-07-30 20:30:00|13897.1|13895.6|13902.3|13900.8|13902.5|13901|13896.6|13895.1|258
1627677300000|2021-07-30 20:35:00|13902.4|13900.9|13903.4|13901.9|13903.9|13902.2|13900.2|13898.7|299
1627677600000|2021-07-30 20:40:00|13903.3|13901.8|13906.9|13905.4|13906.9|13905.4|13903.2|13901.7|306
1627677900000|2021-07-30 20:45:00|13906.8|13905.3|13912|13908.7|13913.1|13909.7|13906.3|13904.3|1101
1627678200000|2021-07-30 20:50:00|13912.2|13908.6|13908|13906.5|13913.8|13912.3|13905.8|13902.5|908
1627678500000|2021-07-30 20:55:00|13907.9|13906.4|13911|13900|13915.3|13910.7|13907.7|13898.3|427
1627848000000|2021-08-01 20:00:00|13915|13894|13913.7|13892.7|13915|13894|13906.8|13885.8|12
1627848300000|2021-08-01 20:05:00|13906.8|13885.8|13914.7|13893.7|13915|13894|13906.8|13885.8|20
1627848600000|2021-08-01 20:10:00|13906.8|13885.8|13906.8|13885.8|13915|13894|13906.8|13885.8|20
1627848900000|2021-08-01 20:15:00|13915|13894|13906.8|13885.8|13915|13894|13906.8|13885.8|18
1627849200000|2021-08-01 20:20:00|13914.7|13893.7|13906.8|13885.8|13915.9|13894.9|13906.8|13885.8|18
1627849500000|2021-08-01 20:25:00|13915|13894|13908|13887|13915|13894|13906.8|13885.8|18
1627849800000|2021-08-01 20:30:00|13906.8|13885.8|13906.8|13885.8|13915|13894|13906.8|13885.8|6
1627850100000|2021-08-01 20:35:00|13913.8|13892.8|13915|13894|13915|13894|13906.8|13885.8|13
1627850400000|2021-08-01 20:40:00|13906.8|13885.8|13906.8|13885.8|13915|13894|13906.8|13885.8|14
1627850700000|2021-08-01 20:45:00|13913.8|13892.8|13906.8|13885.8|13915|13894|13906.8|13885.8|31
1627851000000|2021-08-01 20:50:00|13915|13894|13906.8|13885.8|13915.1|13894.1|13906.8|13885.8|21
1627851300000|2021-08-01 20:55:00|13911|13890|13913.4|13895.6|13915|13895.6|13906.8|13885.8|26
1627851600000|2021-08-01 21:00:00|13913.3|13895.2|13910.8|13892.6|13926.3|13905.3|13906.8|13885.8|35
1627851900000|2021-08-01 21:05:00|13911.2|13891.7|13917.6|13896.6|13917.6|13896.6|13906.8|13885.8|45
1627852200000|2021-08-01 21:10:00|13914.2|13896.3|13914.6|13893.6|13915.6|13896.3|13906.8|13885.8|49
1627852500000|2021-08-01 21:15:00|13914.7|13893.7|13914.4|13893.4|13916.4|13896.1|13909.2|13888.2|69
1627852800000|2021-08-01 21:20:00|13910|13889|13912.6|13891.6|13915.8|13895.8|13910|13889|98
1627853100000|2021-08-01 21:25:00|13912.7|13891.7|13905.7|13892.8|13914.8|13894.9|13897.5|13876.5|195
1627853400000|2021-08-01 21:30:00|13905.6|13892.4|13901.8|13895.3|13905.9|13895.4|13901.7|13886.2|68
1627853700000|2021-08-01 21:35:00|13901.4|13894.9|13900.9|13894.4|13903.7|13895.2|13900.4|13891.1|66
1627854000000|2021-08-01 21:40:00|13903.3|13892|13904|13892.3|13905.1|13895.5|13901|13890.4|74
1627854300000|2021-08-01 21:45:00|13903.9|13892.4|13903.1|13891.8|13904.4|13895.5|13900.8|13891.4|70
1627854600000|2021-08-01 21:50:00|13903.2|13891.6|13900.8|13894.3|13904.3|13895.4|13900.5|13891.2|66
1627854900000|2021-08-01 21:55:00|13901.2|13894.7|13899.9|13893.2|13903.2|13896.8|13898.3|13891.7|72
1627855200000|2021-08-01 22:00:00|13900.3|13895.5|13897.6|13894.5|13901.6|13896.5|13896.5|13891.6|439
1627855500000|2021-08-01 22:05:00|13897.4|13894|13897.8|13894.5|13899.5|13895.3|13896.4|13892.6|276
1627855800000|2021-08-01 22:10:00|13897.9|13894.6|13897|13894.1|13899|13895.5|13896.5|13893|247
1627856100000|2021-08-01 22:15:00|13897.1|13894.2|13898.6|13895.6|13899.6|13896|13896.7|13893.3|320
1627856400000|2021-08-01 22:20:00|13899.2|13894.6|13898.4|13895.3|13899.2|13895.9|13896.5|13893.4|320
1627856700000|2021-08-01 22:25:00|13898.6|13895.2|13897.5|13894.4|13898.7|13895.9|13896.3|13892.8|382
1627857000000|2021-08-01 22:30:00|13897.3|13894.8|13898.3|13895.9|13900.1|13897.6|13897.1|13894|351
1627857300000|2021-08-01 22:35:00|13898.4|13895.8|13900.4|13898.9|13900.7|13899|13897.6|13893.8|264
1627857600000|2021-08-01 22:40:00|13900.3|13898.8|13903.4|13901.9|13903.6|13901.9|13900|13897.5|130
1627857900000|2021-08-01 22:45:00|13903.7|13901.2|13904.4|13902.2|13905.1|13903.1|13902.7|13900.5|274
1627858200000|2021-08-01 22:50:00|13904.1|13902.1|13902.2|13900.7|13905.1|13903.2|13902|13899.8|223
1627858500000|2021-08-01 22:55:00|13902.7|13899.8|13901.9|13900.4|13902.7|13900.8|13901.9|13899.8|99
1627858800000|2021-08-01 23:00:00|13902.2|13900.7|13902|13900.5|13902.4|13900.9|13901.3|13899.8|163
1627859100000|2021-08-01 23:05:00|13901.9|13900.4|13902.1|13900.6|13903.2|13901.7|13901.9|13900.4|83
1627859400000|2021-08-01 23:10:00|13902|13900.5|13901.1|13899.6|13902.1|13900.6|13900|13898.5|153
1627859700000|2021-08-01 23:15:00|13901|13899.5|13899.1|13897.6|13901|13899.5|13898.4|13896.9|108
1627860000000|2021-08-01 23:20:00|13899|13897.5|13898.2|13896.7|13899.2|13897.7|13898|13896.5|101
1627860300000|2021-08-01 23:25:00|13898.3|13896.8|13898.2|13896.7|13898.3|13896.8|13898|13896.5|95
1627860600000|2021-08-01 23:30:00|13898.1|13896.6|13896.4|13894.9|13898.1|13896.6|13894.6|13893.1|120
1627860900000|2021-08-01 23:35:00|13896.3|13894.8|13897.8|13896.3|13898.3|13896.8|13896.3|13894.8|125
1627861200000|2021-08-01 23:40:00|13897.7|13896.2|13897.2|13895.7|13897.8|13896.3|13896.1|13894.6|113
1627861500000|2021-08-01 23:45:00|13897.3|13895.8|13897.7|13896.2|13898.3|13896.8|13897|13895.5|170
1627861800000|2021-08-01 23:50:00|13897.8|13896.3|13896.1|13894.6|13897.8|13896.3|13895.1|13893.6|217
1627862100000|2021-08-01 23:55:00|13896.2|13894.7|13896.5|13895|13897.3|13895.8|13895.3|13893.8|218
1627862400000|2021-08-02 00:00:00|13896.4|13894.9|13896.2|13894.7|13898.3|13896.8|13894.1|13892.9|492
1627862700000|2021-08-02 00:05:00|13896.1|13894.6|13894.3|13892.8|13896.4|13895.2|13892.9|13891.4|342
1627863000000|2021-08-02 00:10:00|13894.4|13892.9|13896.9|13896|13897.4|13896|13894.1|13892.6|441
1627863300000|2021-08-02 00:15:00|13896.8|13895.9|13901.3|13899.8|13901.6|13900.5|13896.8|13895.6|490
1627863600000|2021-08-02 00:20:00|13901.5|13900|13902.3|13900.8|13902.6|13901.4|13899.3|13897.8|454
1627863900000|2021-08-02 00:25:00|13902.2|13900.7|13902.2|13900.7|13902.5|13901|13901.1|13899.6|215
1627864200000|2021-08-02 00:30:00|13902.1|13900.6|13901.7|13900.2|13902.3|13901.1|13899.2|13897.7|299
1627864500000|2021-08-02 00:35:00|13901.9|13900.4|13904.5|13903|13905.5|13904|13900.8|13899.6|291
1627864800000|2021-08-02 00:40:00|13904.4|13902.9|13903.1|13902.2|13905.3|13903.8|13903.1|13901.7|293
1627865100000|2021-08-02 00:45:00|13902.8|13901.9|13900|13898.5|13903.4|13902.2|13899.6|13898.2|451
1627865400000|2021-08-02 00:50:00|13900.2|13898.7|13900.9|13899.4|13904.1|13902.6|13899|13897.6|557
1627865700000|2021-08-02 00:55:00|13901|13899.5|13901.5|13900|13902.9|13901.4|13899|13897.7|313
1627866000000|2021-08-02 01:00:00|13901.4|13899.9|13903|13901.5|13904.6|13903.1|13900.4|13898.9|400
1627866300000|2021-08-02 01:05:00|13902.9|13901.4|13900.3|13898.8|13903.1|13901.6|13899|13897.5|217
1627866600000|2021-08-02 01:10:00|13900.4|13898.9|13902.2|13900.7|13902.3|13900.8|13898.3|13897.2|328
1627866900000|2021-08-02 01:15:00|13902.1|13900.6|13902.7|13901.8|13903.2|13901.9|13899.3|13897.8|314
1627867200000|2021-08-02 01:20:00|13902.9|13901.4|13900.5|13899|13903.2|13901.9|13899.8|13898.4|287
1627867500000|2021-08-02 01:25:00|13900.4|13898.9|13900|13899.1|13901.6|13900.3|13899.5|13898.5|339
1627867800000|2021-08-02 01:30:00|13900.4|13898.9|13897.1|13895.6|13900.4|13899.2|13896.9|13895.4|427
1627868100000|2021-08-02 01:35:00|13897.3|13895.8|13897.6|13896.1|13898.3|13896.9|13895.5|13894.3|439
1627868400000|2021-08-02 01:40:00|13897.7|13896.2|13896|13894.5|13898.2|13896.9|13895.5|13894.4|393
1627868700000|2021-08-02 01:45:00|13895.8|13894.3|13892.9|13891.4|13895.8|13894.6|13891.2|13889.9|304
1627869000000|2021-08-02 01:50:00|13892.8|13891.3|13890.2|13888.7|13893.7|13892.2|13890.2|13888.7|371
1627869300000|2021-08-02 01:55:00|13890.1|13888.6|13894|13892.5|13894.7|13893.5|13889.7|13888.4|363
1627869600000|2021-08-02 02:00:00|13893.9|13892.4|13888.1|13887.2|13894|13892.5|13887.9|13886.6|430
1627869900000|2021-08-02 02:05:00|13888|13887.1|13889|13887.5|13890.6|13889.4|13886.8|13885.5|458
1627870200000|2021-08-02 02:10:00|13889.2|13887.7|13889.9|13888.4|13891.6|13890.1|13888.8|13887.3|342
1627870500000|2021-08-02 02:15:00|13890|13888.5|13888.4|13886.9|13890.3|13888.8|13887.8|13886.3|302
1627870800000|2021-08-02 02:20:00|13888.5|13887|13891.2|13889.7|13891.2|13889.7|13888.1|13886.8|208
1627871100000|2021-08-02 02:25:00|13891.1|13889.6|13893.3|13891.8|13893.5|13892.5|13890.8|13889.3|317
1627871400000|2021-08-02 02:30:00|13893.4|13891.9|13892.5|13891|13894.7|13893.4|13892.1|13890.7|370
1627871700000|2021-08-02 02:35:00|13892.4|13890.9|13894.4|13892.9|13895.4|13893.9|13892.4|13890.9|367
1627872000000|2021-08-02 02:40:00|13894.6|13893.1|13894.3|13892.8|13896.5|13895.2|13894.2|13892.7|274
1627872300000|2021-08-02 02:45:00|13895|13893.5|13897.4|13895.9|13898.4|13896.9|13895|13893.5|283
1627872600000|2021-08-02 02:50:00|13897.3|13895.8|13897|13895.5|13897.6|13896.2|13895.2|13893.7|265
1627872900000|2021-08-02 02:55:00|13897.1|13895.6|13898.2|13896.7|13898.3|13896.9|13897|13895.5|167
1627873200000|2021-08-02 03:00:00|13897.9|13896.4|13897.7|13896.2|13897.9|13896.6|13894.7|13893.2|285
1627873500000|2021-08-02 03:05:00|13898.4|13896.9|13897.9|13896.4|13898.6|13897.3|13896.9|13895.5|168
1627873800000|2021-08-02 03:10:00|13897.8|13896.3|13894.3|13892.8|13898.2|13896.7|13894.1|13892.6|185
1627874100000|2021-08-02 03:15:00|13894.4|13892.9|13897.1|13895.6|13897.3|13895.8|13894.3|13892.8|182
1627874400000|2021-08-02 03:20:00|13897.2|13895.7|13896.8|13895.3|13898.1|13896.6|13896.1|13894.6|105
1627874700000|2021-08-02 03:25:00|13896.9|13895.4|13897.4|13895.9|13898.1|13896.9|13896.5|13895.1|210
1627875000000|2021-08-02 03:30:00|13896.8|13895.8|13898.4|13896.9|13899.2|13897.9|13896.3|13894.8|227
1627875300000|2021-08-02 03:35:00|13898.3|13896.8|13899.4|13897.9|13899.7|13898.2|13897.3|13895.8|195
1627875600000|2021-08-02 03:40:00|13899.3|13897.8|13899.5|13898|13899.6|13898.1|13896.8|13895.3|189
1627875900000|2021-08-02 03:45:00|13899.4|13897.9|13898.4|13896.9|13899.5|13898|13898.2|13896.8|120
1627876200000|2021-08-02 03:50:00|13898.3|13896.8|13897.8|13896.3|13898.5|13897|13896.6|13895.4|152
1627876500000|2021-08-02 03:55:00|13897.4|13896.5|13899.4|13897.9|13900.3|13898.9|13897.3|13896.3|169
1627876800000|2021-08-02 04:00:00|13899.3|13897.8|13900.1|13899.2|13900.7|13899.6|13899.3|13897.8|114
1627877100000|2021-08-02 04:05:00|13900.2|13899.3|13900.4|13898.9|13900.8|13899.8|13899.4|13897.9|118
1627877400000|2021-08-02 04:10:00|13900.6|13899.1|13901.2|13899.7|13902.4|13901.1|13900.5|13899|165
1627877700000|2021-08-02 04:15:00|13901.3|13899.8|13902.5|13901|13902.5|13901.4|13901.2|13899.7|104
1627878000000|2021-08-02 04:20:00|13903.2|13901.6|13903.3|13901.8|13904.3|13902.8|13902.2|13901.3|155
1627878300000|2021-08-02 04:25:00|13903.2|13901.7|13903.1|13901.6|13903.4|13902|13902.7|13901.4|82
1627878600000|2021-08-02 04:30:00|13902.3|13901.4|13901|13899.5|13902.8|13901.5|13901|13899.5|113
1627878900000|2021-08-02 04:35:00|13901.1|13899.6|13901.2|13899.7|13901.4|13900.2|13900.7|13899.5|112
1627879200000|2021-08-02 04:40:00|13900.9|13899.4|13901.2|13899.7|13901.3|13900|13900|13898.6|112
1627879500000|2021-08-02 04:45:00|13901.3|13899.8|13902|13901.1|13902.4|13901.2|13901|13899.7|101
1627879800000|2021-08-02 04:50:00|13902.1|13901.2|13901.1|13900.2|13902.4|13901.2|13900.4|13899.5|77
1627880100000|2021-08-02 04:55:00|13901|13900.1|13899.9|13898.4|13901.4|13900.3|13899.3|13897.8|118
1627880400000|2021-08-02 05:00:00|13899.8|13898.3|13898.4|13896.9|13900|13898.5|13897.3|13896.2|303
1627880700000|2021-08-02 05:05:00|13898.6|13897.7|13897.7|13896.8|13899.2|13897.9|13896.8|13895.5|240
1627881000000|2021-08-02 05:10:00|13897.8|13896.9|13899.2|13897.7|13900|13898.8|13896.9|13896|315
1627881300000|2021-08-02 05:15:00|13899.1|13897.6|13898.1|13896.6|13899.5|13898.4|13897.7|13896.4|190
1627881600000|2021-08-02 05:20:00|13897.8|13896.9|13903.1|13901.6|13903.2|13901.7|13897.8|13896.9|224
1627881900000|2021-08-02 05:25:00|13903.2|13901.7|13903.2|13901.7|13903.5|13902|13902.6|13901.1|215
1627882200000|2021-08-02 05:30:00|13903.7|13902.8|13906.4|13904.9|13906.4|13904.9|13902.7|13901.5|208
1627882500000|2021-08-02 05:35:00|13906.3|13904.8|13907.2|13905.7|13908.3|13907|13906.3|13904.8|176
1627882800000|2021-08-02 05:40:00|13907.3|13905.8|13908.8|13907.3|13910.3|13908.8|13907|13905.7|182
1627883100000|2021-08-02 05:45:00|13908.3|13907.4|13910.3|13908.8|13912.3|13910.8|13908.1|13906.9|249
1627883400000|2021-08-02 05:50:00|13910.2|13908.7|13908.9|13907.4|13910.5|13909|13907.9|13906.7|199
1627883700000|2021-08-02 05:55:00|13908.8|13907.3|13909|13907.5|13909.2|13908|13907.9|13906.6|142
1627884000000|2021-08-02 06:00:00|13908.9|13907.4|13908.4|13906.9|13909|13907.5|13904|13902.7|454
1627884300000|2021-08-02 06:05:00|13908|13907.1|13910.2|13909.3|13912.6|13911.3|13907.4|13905.9|435
1627884600000|2021-08-02 06:10:00|13910.1|13909.2|13908.5|13907.6|13912.3|13911.1|13908.2|13907|397
1627884900000|2021-08-02 06:15:00|13908.4|13907.5|13913.3|13912.4|13915.3|13913.9|13907.9|13906.4|253
1627885200000|2021-08-02 06:20:00|13913.8|13912.3|13912.5|13911.6|13915.2|13914.1|13912.1|13910.9|507
1627885500000|2021-08-02 06:25:00|13912.4|13911.5|13908|13907.1|13912.8|13911.7|13907|13905.8|404
1627885800000|2021-08-02 06:30:00|13908.3|13906.8|13905.9|13905|13909|13908.1|13903.9|13902.8|368
1627886100000|2021-08-02 06:35:00|13905.8|13904.9|13903.2|13901.7|13905.9|13905|13899.8|13898.6|349
1627886400000|2021-08-02 06:40:00|13903.1|13901.6|13906.9|13906|13907|13906.1|13902.8|13901.6|323
1627886700000|2021-08-02 06:45:00|13907|13906.1|13906.4|13904.9|13908.5|13907|13905|13903.7|267
1627887000000|2021-08-02 06:50:00|13906.3|13904.8|13906.9|13906|13907.9|13906.9|13904.2|13903.1|263
1627887300000|2021-08-02 06:55:00|13906.8|13905.9|13916.4|13914.9|13920|13918.5|13906.8|13905.9|769
1627887600000|2021-08-02 07:00:00|13916.3|13914.8|13926.1|13925.2|13926.5|13925.3|13913.8|13912.5|737
1627887900000|2021-08-02 07:05:00|13926.4|13925.5|13928|13926.5|13928.4|13927.2|13921.2|13919.7|574
1627888200000|2021-08-02 07:10:00|13927.9|13926.4|13923|13922.1|13928.7|13927.3|13920.1|13918.9|432
1627888500000|2021-08-02 07:15:00|13923.1|13922.2|13922.1|13920.6|13926.2|13925.1|13921.4|13920.3|409
1627888800000|2021-08-02 07:20:00|13922.2|13920.7|13926.7|13925.8|13929|13927.8|13921.1|13920.2|336
1627889100000|2021-08-02 07:25:00|13927.1|13925.6|13926.3|13924.8|13928.5|13927.2|13924|13923.1|386
1627889400000|2021-08-02 07:30:00|13925.9|13925|13929|13928.1|13930.5|13929.3|13924.9|13923.8|273
1627889700000|2021-08-02 07:35:00|13929.7|13928.8|13925.2|13923.7|13930.1|13928.9|13922.9|13922|358
1627890000000|2021-08-02 07:40:00|13925.1|13923.6|13924.1|13923.2|13925.4|13924.4|13922.5|13921.6|322
1627890300000|2021-08-02 07:45:00|13924|13923.1|13920.8|13919.9|13926.2|13925|13920.7|13919.8|312
1627890600000|2021-08-02 07:50:00|13920.7|13919.8|13927.4|13925.9|13928.3|13927.1|13920.6|13919.7|501
1627890900000|2021-08-02 07:55:00|13927.3|13925.8|13918|13917.1|13927.4|13926.2|13917.8|13916.6|565
1627891200000|2021-08-02 08:00:00|13917.7|13916.8|13923.2|13922.3|13923.8|13922.5|13916.2|13915.3|476
1627891500000|2021-08-02 08:05:00|13923.6|13922.1|13923|13922.1|13927.8|13926.4|13922.1|13920.8|398
1627891800000|2021-08-02 08:10:00|13923.1|13922.2|13921.3|13919.8|13924.9|13924|13919.6|13918.3|376
1627892100000|2021-08-02 08:15:00|13921.2|13919.7|13928|13927.1|13930.1|13929|13921|13919.7|383
1627892400000|2021-08-02 08:20:00|13928.1|13927.2|13932.2|13931.3|13932.3|13931.3|13928.1|13927.2|376
1627892700000|2021-08-02 08:25:00|13932.1|13931.2|13926.8|13925.3|13933.4|13932.3|13926.7|13925.2|354
1627893000000|2021-08-02 08:30:00|13926.7|13925.2|13925.1|13923.6|13931.9|13930.7|13924.5|13923.6|290
1627893300000|2021-08-02 08:35:00|13924.9|13923.4|13918|13917.1|13925|13924.1|13917.7|13916.5|375
1627893600000|2021-08-02 08:40:00|13917.9|13917|13913.3|13911.8|13918.1|13917|13909.9|13909|506
1627893900000|2021-08-02 08:45:00|13913.1|13912.2|13915.9|13915|13916.7|13915.4|13911|13909.8|429
1627894200000|2021-08-02 08:50:00|13916|13915.1|13914.9|13914|13917.2|13916.3|13913.4|13912.4|263
1627894500000|2021-08-02 08:55:00|13914.4|13913.5|13921.8|13920.9|13921.8|13920.9|13913.5|13912.6|417
1627894800000|2021-08-02 09:00:00|13921.4|13920.5|13917.9|13917|13922.2|13921|13916.7|13915.6|429
1627895100000|2021-08-02 09:05:00|13917.8|13916.9|13921.7|13920.2|13921.7|13920.7|13916.6|13915.7|219
1627895400000|2021-08-02 09:10:00|13921.8|13920.3|13919.7|13918.2|13921.8|13920.3|13918|13917|251
1627895700000|2021-08-02 09:15:00|13919.6|13918.1|13922.8|13921.9|13925.1|13924.1|13919|13917.9|334
1627896000000|2021-08-02 09:20:00|13922.9|13922|13924.8|13923.9|13925.1|13924.2|13922|13921.1|230
1627896300000|2021-08-02 09:25:00|13924.9|13924|13923|13922.1|13925.2|13924.3|13920.8|13919.9|269
1627896600000|2021-08-02 09:30:00|13923.1|13922.2|13919.9|13919|13923.6|13922.3|13919.9|13918.8|304
1627896900000|2021-08-02 09:35:00|13920|13919.1|13919.1|13918.2|13922.2|13921|13918.9|13917.8|173
1627897200000|2021-08-02 09:40:00|13919|13918.1|13914.9|13914|13920.1|13918.9|13914.7|13913.6|261
1627897500000|2021-08-02 09:45:00|13915.3|13913.8|13913.9|13912.4|13917.1|13916.1|13911.8|13910.6|338
1627897800000|2021-08-02 09:50:00|13913.7|13912.2|13915.6|13914.7|13918.1|13917|13913.5|13912.2|308
1627898100000|2021-08-02 09:55:00|13915.5|13914.6|13919.7|13918.8|13920.3|13919.3|13914.9|13913.9|398
1627898400000|2021-08-02 10:00:00|13919.8|13918.9|13921.1|13920.2|13923.5|13922.6|13919.1|13917.7|451
1627898700000|2021-08-02 10:05:00|13921|13920.1|13914.8|13913.9|13921.1|13920.2|13914.8|13913.9|311
1627899000000|2021-08-02 10:10:00|13914.7|13913.8|13910.9|13910|13917.3|13916.1|13910.5|13909.6|426
1627899300000|2021-08-02 10:15:00|13911.2|13909.7|13909.2|13907.7|13911.8|13910.9|13909|13907.7|266
1627899600000|2021-08-02 10:20:00|13909.1|13907.6|13905.8|13904.9|13909.5|13908.6|13904.8|13903.7|343
1627899900000|2021-08-02 10:25:00|13905.7|13904.8|13908.5|13907|13909.9|13909|13905.3|13904.4|244
1627900200000|2021-08-02 10:30:00|13908.7|13907.2|13906.9|13906|13908.9|13908|13906.9|13906|255
1627900500000|2021-08-02 10:35:00|13906.7|13905.8|13906.4|13904.9|13907.1|13905.9|13904.6|13903.5|304
1627900800000|2021-08-02 10:40:00|13906.5|13905|13907|13906.1|13909.5|13908.6|13906.2|13905|276
1627901100000|2021-08-02 10:45:00|13907.1|13906.2|13906.4|13905.5|13907.9|13906.8|13903.9|13902.5|382
1627901400000|2021-08-02 10:50:00|13906.5|13905.6|13906.2|13905.3|13907.8|13906.9|13906.1|13905.2|271
1627901700000|2021-08-02 10:55:00|13906.1|13905.2|13900.7|13899.2|13906.3|13905.2|13898.1|13896.9|418
1627902000000|2021-08-02 11:00:00|13900.8|13899.3|13902.3|13901.4|13905|13903.9|13900.2|13899.3|430
1627902300000|2021-08-02 11:05:00|13902.2|13901.3|13906.9|13906|13909|13907.7|13902.2|13901.3|368
1627902600000|2021-08-02 11:10:00|13907|13906.1|13902|13900.5|13907.8|13906.8|13900.8|13899.7|357
1627902900000|2021-08-02 11:15:00|13902.2|13901.3|13904.1|13903.2|13905.6|13904.7|13901.8|13900.6|267
1627903200000|2021-08-02 11:20:00|13904|13903.1|13901.9|13901|13904.5|13903.6|13900|13898.8|263
1627903500000|2021-08-02 11:25:00|13901.7|13900.8|13902.8|13901.3|13904.5|13903.6|13900.6|13899.7|261
1627903800000|2021-08-02 11:30:00|13902.5|13901.6|13902|13901.1|13903.3|13902.1|13899.4|13898.4|327
1627904100000|2021-08-02 11:35:00|13901.9|13901|13902.6|13901.7|13904.1|13902.9|13900.8|13899.7|193
1627904400000|2021-08-02 11:40:00|13902.5|13901.6|13900.2|13898.7|13903.9|13902.7|13898.5|13897.6|201
1627904700000|2021-08-02 11:45:00|13900.1|13898.6|13896.8|13895.3|13903.2|13902|13896.1|13895|336
1627905000000|2021-08-02 11:50:00|13896.4|13895.5|13897.8|13896.9|13898.2|13897|13894|13893|418
1627905300000|2021-08-02 11:55:00|13897.9|13897|13900.5|13899.6|13902.3|13901.1|13897.7|13896.8|325
1627905600000|2021-08-02 12:00:00|13900.4|13899.5|13894.4|13893.5|13900.9|13900|13893.9|13893|516
1627905900000|2021-08-02 12:05:00|13894.5|13893.6|13889.5|13888.6|13894.8|13893.6|13888.1|13887.2|506
1627906200000|2021-08-02 12:10:00|13889.4|13888.5|13891.4|13890.5|13894|13893|13889.2|13888.3|332
1627906500000|2021-08-02 12:15:00|13890.9|13890|13896.9|13896|13897.2|13896.3|13889.3|13888.2|345
1627906800000|2021-08-02 12:20:00|13897.2|13896.3|13890.7|13889.8|13897.4|13896.5|13888.4|13887.5|489
1627907100000|2021-08-02 12:25:00|13890.6|13889.7|13895.6|13894.7|13896.3|13895.4|13884.7|13883.8|548
1627907400000|2021-08-02 12:30:00|13895.5|13894.6|13897.1|13896.2|13898.6|13897.7|13893.7|13892.8|423
1627907700000|2021-08-02 12:35:00|13897.2|13896.3|13898.9|13898|13899|13898.1|13894.6|13893.3|401
1627908000000|2021-08-02 12:40:00|13898.8|13897.9|13899.9|13899|13900|13899.1|13895.6|13894.7|290
1627908300000|2021-08-02 12:45:00|13899.8|13898.9|13902|13901.1|13905.1|13904|13899.2|13898.3|407
1627908600000|2021-08-02 12:50:00|13901.9|13901|13894.9|13894|13904.1|13902.9|13892.8|13891.9|443
1627908900000|2021-08-02 12:55:00|13894.8|13893.9|13890.7|13889.8|13897.3|13896.4|13889.3|13888.4|474
1627909200000|2021-08-02 13:00:00|13890.6|13889.7|13890.3|13889.4|13895|13894|13890.2|13889.3|505
1627909500000|2021-08-02 13:05:00|13890.2|13889.3|13894.9|13894|13896.2|13895.3|13890.1|13888.9|459
1627909800000|2021-08-02 13:10:00|13895|13894.1|13892.4|13891.5|13895.9|13895|13890.9|13890|411
1627910100000|2021-08-02 13:15:00|13892.5|13891.6|13895.9|13895|13896|13895.1|13891.2|13890.2|402
1627910400000|2021-08-02 13:20:00|13896|13895.1|13898.9|13898|13900.2|13899.2|13896|13895.1|442
1627910700000|2021-08-02 13:25:00|13898.3|13897.4|13895.7|13894.2|13898.8|13897.5|13891.9|13891|420
1627911000000|2021-08-02 13:30:00|13895.5|13894|13908.7|13907.8|13910.2|13909|13893.2|13892.3|817
1627911300000|2021-08-02 13:35:00|13908.8|13907.9|13907.6|13906.7|13911.2|13909.9|13905.8|13904.6|814
1627911600000|2021-08-02 13:40:00|13907.3|13906.4|13905.1|13903.6|13910.2|13909|13903.5|13902.4|595
1627911900000|2021-08-02 13:45:00|13904.9|13903.4|13909.7|13908.8|13911|13910.1|13904.9|13903.4|598
1627912200000|2021-08-02 13:50:00|13909.6|13908.7|13898.6|13897.7|13912.3|13911.4|13897.7|13896.8|863
1627912500000|2021-08-02 13:55:00|13898.5|13897.6|13910.1|13906.7|13915.9|13914.4|13898.5|13897.6|853
1627912800000|2021-08-02 14:00:00|13909.4|13906.4|13907.8|13906.9|13919.2|13917.7|13903.5|13902|1389
1627913100000|2021-08-02 14:05:00|13907.6|13906.7|13905.1|13904.2|13909.9|13908.8|13903.5|13902.4|962
1627913400000|2021-08-02 14:10:00|13905|13904.1|13906.3|13905.4|13910.4|13909.5|13904.8|13903.9|807
1627913700000|2021-08-02 14:15:00|13906.4|13905.5|13901|13899.5|13907.7|13906.8|13900.4|13899.5|687
1627914000000|2021-08-02 14:20:00|13900.5|13899.6|13902.7|13901.8|13905.8|13904.7|13900.3|13899.4|778
1627914300000|2021-08-02 14:25:00|13902.8|13901.9|13901.3|13900.4|13907.2|13906.3|13900.7|13899.8|653
1627914600000|2021-08-02 14:30:00|13901.4|13900.5|13906.6|13905.7|13906.8|13905.7|13901.4|13900.5|582
1627914900000|2021-08-02 14:35:00|13906.7|13905.8|13908.9|13907.4|13911.8|13910.7|13906.5|13905.5|641
1627915200000|2021-08-02 14:40:00|13909|13907.5|13907.8|13906.9|13910.2|13909.3|13902.6|13901.6|804
1627915500000|2021-08-02 14:45:00|13908.5|13907.6|13908|13906.5|13910.5|13909.6|13906.4|13905.5|640
1627915800000|2021-08-02 14:50:00|13907.8|13906.9|13895.6|13894.7|13908.1|13907.1|13890.5|13889.6|805
1627916100000|2021-08-02 14:55:00|13895.5|13894.6|13898.5|13897.6|13899.7|13898.8|13890.4|13889.5|940
1627916400000|2021-08-02 15:00:00|13898.6|13897.7|13901.6|13900.7|13904.7|13903.8|13897.3|13896.4|857
1627916700000|2021-08-02 15:05:00|13901.8|13900.9|13897.7|13896.8|13902.3|13901.2|13896.9|13896|581
1627917000000|2021-08-02 15:10:00|13897.6|13896.7|13898.8|13897.9|13900.5|13899.3|13895.6|13894.7|466
1627917300000|2021-08-02 15:15:00|13898.9|13898|13900.9|13900|13902.1|13901.1|13898.5|13897.3|474
1627917600000|2021-08-02 15:20:00|13901|13900.1|13902.6|13901.7|13903|13902.1|13898.9|13898|416
1627917900000|2021-08-02 15:25:00|13902.7|13901.8|13898.9|13897.4|13902.7|13901.8|13895.8|13894.9|525
1627918200000|2021-08-02 15:30:00|13899|13897.5|13895.9|13895|13902.1|13901|13894.5|13893.6|568
1627918500000|2021-08-02 15:35:00|13896.2|13894.7|13894.9|13894|13899.1|13898|13893.8|13892.6|591
1627918800000|2021-08-02 15:40:00|13894.8|13893.9|13887.9|13887|13896.3|13895.2|13886.4|13885.5|463
1627919100000|2021-08-02 15:45:00|13888.1|13887.2|13888.9|13888|13889.3|13888.4|13887.2|13886.3|396
1627919400000|2021-08-02 15:50:00|13889.3|13888.4|13889.6|13888.7|13891.4|13890.5|13888.7|13887.8|468
1627919700000|2021-08-02 15:55:00|13889.7|13888.8|13885.3|13884.4|13891.8|13890.9|13884.6|13883.7|428
1627920000000|2021-08-02 16:00:00|13885.7|13884.8|13884.6|13883.7|13886.3|13885.4|13882.2|13881.3|520
1627920300000|2021-08-02 16:05:00|13884.7|13883.8|13877.5|13876.6|13885.7|13884.8|13876.7|13875.7|550
1627920600000|2021-08-02 16:10:00|13877.6|13876.7|13880.7|13879.8|13880.7|13879.8|13876.1|13875.2|591
1627920900000|2021-08-02 16:15:00|13880.6|13879.7|13879.8|13878.9|13881.8|13880.9|13878.9|13878|375
1627921200000|2021-08-02 16:20:00|13879.9|13879|13878.6|13877.7|13882.1|13881|13878.3|13877.4|412
1627921500000|2021-08-02 16:25:00|13878.7|13877.8|13884|13883.1|13885|13883.5|13878.3|13877.1|394
1627921800000|2021-08-02 16:30:00|13884.3|13882.8|13890.3|13888.8|13890.5|13889.2|13883.8|13882.6|622
1627922100000|2021-08-02 16:35:00|13890.2|13888.7|13893|13892.1|13894.4|13893.2|13889.8|13888.6|418
1627922400000|2021-08-02 16:40:00|13892.9|13892|13895.3|13893.8|13896.4|13894.9|13891|13890.1|469
1627922700000|2021-08-02 16:45:00|13895.5|13894|13898|13897.1|13898.8|13897.6|13894.2|13893|643
1627923000000|2021-08-02 16:50:00|13898.1|13897.2|13895.9|13895|13898.5|13897.5|13894.6|13893.6|425
1627923300000|2021-08-02 16:55:00|13895.7|13894.8|13895.7|13894.8|13895.9|13895|13893.1|13891.8|431
1627923600000|2021-08-02 17:00:00|13895.8|13894.9|13892.3|13891.4|13896.2|13895.3|13892.2|13891.1|476
1627923900000|2021-08-02 17:05:00|13892.4|13891.5|13894.9|13894|13895.6|13894.7|13891.8|13890.8|411
1627924200000|2021-08-02 17:10:00|13894.8|13893.9|13892.6|13891.7|13895.5|13894.4|13891.9|13891|480
1627924500000|2021-08-02 17:15:00|13892.8|13891.9|13893.3|13892.4|13895|13894.1|13892.5|13891.3|363
1627924800000|2021-08-02 17:20:00|13893.2|13892.3|13893.9|13892.4|13895.9|13894.9|13892.9|13892|348
1627925100000|2021-08-02 17:25:00|13894|13892.5|13892.7|13891.8|13894.3|13893.1|13892.4|13891.4|257
1627925400000|2021-08-02 17:30:00|13892|13891.1|13890.9|13890|13892.7|13891.8|13889.7|13888.8|245
1627925700000|2021-08-02 17:35:00|13890.8|13889.9|13890.8|13889.9|13892|13890.8|13889.7|13888.5|172
1627926000000|2021-08-02 17:40:00|13891.2|13889.7|13889.8|13888.3|13891.2|13890|13888.9|13888|289
1627926300000|2021-08-02 17:45:00|13889.9|13888.4|13887.7|13886.8|13890|13889.1|13887.3|13886.4|299
1627926600000|2021-08-02 17:50:00|13887.8|13886.9|13887.8|13886.9|13888.7|13887.8|13885.9|13885|261
1627926900000|2021-08-02 17:55:00|13887.9|13887|13888.9|13888|13890|13889.1|13887.8|13886.9|251
1627927200000|2021-08-02 18:00:00|13888.8|13887.9|13887.9|13887|13889.8|13888.6|13887.7|13886.6|389
1627927500000|2021-08-02 18:05:00|13888|13887.1|13889.9|13889|13890.4|13889.2|13887.9|13887|344
1627927800000|2021-08-02 18:10:00|13889.8|13888.9|13891|13890.1|13892.1|13891.2|13889.8|13888.9|186
1627928100000|2021-08-02 18:15:00|13890.8|13889.9|13891|13890.1|13892.2|13891.3|13890.7|13889.8|190
1627928400000|2021-08-02 18:20:00|13891.1|13890.2|13892|13891.1|13892.3|13891.4|13890.7|13889.5|277
1627928700000|2021-08-02 18:25:00|13892.1|13891.2|13891.8|13890.9|13892.1|13891.2|13890.3|13889.4|306
1627929000000|2021-08-02 18:30:00|13891.7|13890.8|13893.8|13892.9|13894.3|13893.4|13890.9|13890|218
1627929300000|2021-08-02 18:35:00|13893.9|13893|13894.8|13893.9|13895|13894|13893.6|13892.7|203
1627929600000|2021-08-02 18:40:00|13894.9|13894|13892.8|13891.9|13894.9|13894|13891.9|13890.8|248
1627929900000|2021-08-02 18:45:00|13892.6|13891.7|13889.4|13888.5|13893.1|13892.1|13888.6|13887.5|274
1627930200000|2021-08-02 18:50:00|13889.5|13888.6|13890.7|13889.8|13891.1|13890|13888.8|13887.6|196
1627930500000|2021-08-02 18:55:00|13890.8|13889.9|13894.6|13893.7|13894.7|13893.8|13889.5|13888.6|304
1627930800000|2021-08-02 19:00:00|13894.7|13893.8|13892|13890.5|13895.2|13893.9|13891.5|13890.1|337
1627931100000|2021-08-02 19:05:00|13892.1|13890.6|13890.6|13889.7|13893.6|13892.5|13890.4|13889.1|211
1627931400000|2021-08-02 19:10:00|13890.7|13889.8|13890.6|13889.7|13892.1|13890.9|13890.3|13889.1|213
1627931700000|2021-08-02 19:15:00|13890.7|13889.8|13890.9|13890|13891.1|13890.1|13889.7|13888.5|250
1627932000000|2021-08-02 19:20:00|13890.8|13889.9|13888.8|13887.9|13891|13890.1|13888.5|13887.3|307
1627932300000|2021-08-02 19:25:00|13888.7|13887.8|13886.7|13885.8|13889.2|13887.9|13886.3|13884.8|284
1627932600000|2021-08-02 19:30:00|13886.9|13886|13884.9|13884|13887.2|13886|13884|13882.9|304
1627932900000|2021-08-02 19:35:00|13885|13884.1|13885|13884.1|13886.4|13884.9|13884|13883.1|348
1627933200000|2021-08-02 19:40:00|13884.9|13884|13886.2|13884.7|13886.3|13885.1|13884.6|13883.4|361
1627933500000|2021-08-02 19:45:00|13886.1|13884.6|13886.2|13884.7|13887.4|13886|13885.1|13884|245
1627933800000|2021-08-02 19:50:00|13886.1|13885.2|13885.8|13884.3|13887.4|13885.9|13884.1|13882.8|387
1627934100000|2021-08-02 19:55:00|13886|13884.5|13892|13891.1|13892.2|13891.1|13885.9|13884.5|630
1627934400000|2021-08-02 20:00:00|13891.9|13891|13889.8|13888.3|13892.1|13891|13889.2|13887.7|204
1627934700000|2021-08-02 20:05:00|13889.7|13888.2|13888.2|13886.7|13889.9|13888.6|13887.9|13886.6|146
1627935000000|2021-08-02 20:10:00|13888.3|13886.8|13889|13887.5|13889.2|13888.1|13887.9|13886.4|169
1627935300000|2021-08-02 20:15:00|13889.1|13887.6|13888.9|13887.4|13889.4|13887.9|13888.5|13887|116
1627935600000|2021-08-02 20:20:00|13888.8|13887.3|13883.8|13882.3|13889.1|13887.6|13882.4|13881.3|323
1627935900000|2021-08-02 20:25:00|13883.9|13882.4|13885.9|13885|13886.4|13885.1|13879.8|13878.8|362
1627936200000|2021-08-02 20:30:00|13886|13885.1|13886.2|13884.7|13887.5|13886|13884.1|13882.8|233
1627936500000|2021-08-02 20:35:00|13886.3|13884.8|13885.3|13883.8|13886.5|13885|13885|13883.7|133
1627936800000|2021-08-02 20:40:00|13885.4|13883.9|13886.4|13884.9|13886.6|13885.1|13884.7|13883.5|162
1627937100000|2021-08-02 20:45:00|13886.3|13884.8|13889.2|13887.7|13889.7|13887.8|13885.3|13883.8|260
1627937400000|2021-08-02 20:50:00|13889.1|13887.6|13886.8|13885.3|13890.1|13888|13886.8|13885.3|450
1627937700000|2021-08-02 20:55:00|13886.7|13885.2|13890.5|13879.5|13895.2|13886.3|13885.9|13879.1|484
1627938000000|2021-08-02 21:00:00|13890.2|13879.2|13886.3|13875.3|13891.3|13880.6|13885.8|13874.8|38
1627938300000|2021-08-02 21:05:00|13887.5|13876.5|13886.7|13875.7|13890|13879|13883.8|13872.8|85
1627938600000|2021-08-02 21:10:00|13886.1|13875.1|13885.9|13874.9|13889|13878|13885.3|13874.3|176
1627938900000|2021-08-02 21:15:00|13886.6|13875.6|13886.5|13875.5|13887.8|13876.8|13885.1|13874.1|166
1627939200000|2021-08-02 21:20:00|13886.8|13875.8|13886.9|13875.9|13889.8|13878.8|13885.2|13874.2|113
1627939500000|2021-08-02 21:25:00|13889|13878|13887.7|13876.7|13890.5|13879.5|13887.1|13876.1|109
1627939800000|2021-08-02 21:30:00|13887.8|13876.8|13886.3|13880.5|13890.9|13881.4|13885.3|13875.2|251
1627940100000|2021-08-02 21:35:00|13885.8|13879.9|13886|13880.8|13887.4|13881.7|13885.1|13879.6|194
1627940400000|2021-08-02 21:40:00|13885.9|13880.7|13885.5|13881.3|13888.1|13882.4|13884.9|13879.7|171
1627940700000|2021-08-02 21:45:00|13885.3|13881|13886.2|13882|13887.5|13882.6|13884|13880|173
1627941000000|2021-08-02 21:50:00|13885.4|13881.1|13885.6|13880.1|13888.5|13882.7|13884.8|13879.7|229
1627941300000|2021-08-02 21:55:00|13885.9|13880.2|13886.2|13881.5|13887.8|13881.8|13883.6|13879.5|225
1627941600000|2021-08-02 22:00:00|13886.1|13881.6|13887.2|13883.8|13892.8|13885.1|13886.1|13879.4|509
1627941900000|2021-08-02 22:05:00|13887.1|13883.9|13889.6|13886.1|13890.4|13887|13887|13883.3|295
1627942200000|2021-08-02 22:10:00|13889.9|13886|13889.8|13887.1|13891|13887.6|13888.7|13885.9|239
1627942500000|2021-08-02 22:15:00|13889.6|13887.2|13889|13886.8|13890.2|13887.4|13888|13885.7|216
1627942800000|2021-08-02 22:20:00|13888.6|13886.9|13890.4|13888|13890.9|13888.3|13888.6|13886.9|220
1627943100000|2021-08-02 22:25:00|13890.2|13887.8|13890.5|13889|13891.7|13889.5|13889.4|13887.6|142
1627943400000|2021-08-02 22:30:00|13890.3|13888.8|13892.2|13890.1|13892.5|13890.4|13890.3|13888.3|150
1627943700000|2021-08-02 22:35:00|13892.1|13890|13891.2|13889.7|13892.5|13890.6|13890.9|13889.1|121
1627944000000|2021-08-02 22:40:00|13892.1|13890|13892.1|13890.6|13893.1|13891|13891.1|13889.3|119
1627944300000|2021-08-02 22:45:00|13892.3|13890.8|13893.3|13891.8|13894.5|13892.7|13891.1|13888.9|217
1627944600000|2021-08-02 22:50:00|13893.6|13891.5|13892.5|13890.2|13893.8|13891.5|13891.9|13889.6|166
1627944900000|2021-08-02 22:55:00|13892.1|13890.6|13891.2|13889.7|13892.7|13890.8|13891.1|13888.8|198
1627945200000|2021-08-02 23:00:00|13891.3|13889.8|13889.5|13888|13891.4|13889.9|13888.9|13887.4|143
1627945500000|2021-08-02 23:05:00|13889.4|13887.9|13890.3|13888.8|13890.6|13889.1|13889.3|13887.8|79
1627945800000|2021-08-02 23:10:00|13890.5|13889|13890.4|13888.9|13890.6|13889.1|13890.1|13888.6|86
1627946100000|2021-08-02 23:15:00|13890.5|13889|13890|13888.5|13890.5|13889|13889.8|13888.3|86
1627946400000|2021-08-02 23:20:00|13890.1|13888.6|13892.4|13890.9|13892.5|13891|13889.5|13888|159
1627946700000|2021-08-02 23:25:00|13892.3|13890.8|13891.3|13889.8|13892.5|13891|13891.2|13889.7|155
1627947000000|2021-08-02 23:30:00|13891.4|13889.9|13891.5|13890|13891.7|13890.2|13890.6|13889.1|152
1627947300000|2021-08-02 23:35:00|13891.4|13889.9|13889.9|13888.4|13891.6|13890.1|13889.9|13888.4|136
1627947600000|2021-08-02 23:40:00|13890|13888.5|13889.1|13887.6|13890.7|13889.2|13888.7|13887.2|220
1627947900000|2021-08-02 23:45:00|13889|13887.5|13889.5|13888|13890.3|13888.8|13888.9|13887.4|168
1627948200000|2021-08-02 23:50:00|13889.4|13887.9|13891.2|13889.7|13891.5|13890|13889.4|13887.9|160
1627948500000|2021-08-02 23:55:00|13891.1|13889.6|13891.6|13890.1|13892|13890.5|13889|13887.5|241
1627948800000|2021-08-03 00:00:00|13891.7|13890.2|13893.1|13891.6|13893.5|13892.4|13890.3|13888.8|370
1627949100000|2021-08-03 00:05:00|13893|13891.5|13892.1|13890.6|13893.5|13892.4|13892|13890.5|307
1627949400000|2021-08-03 00:10:00|13892.2|13890.7|13896.8|13895.3|13898.1|13896.6|13892|13890.5|356
1627949700000|2021-08-03 00:15:00|13896.6|13895.1|13898.2|13896.7|13898.4|13896.9|13896.3|13894.8|249
1627950000000|2021-08-03 00:20:00|13898.1|13896.6|13899.3|13897.8|13902.3|13901|13896.8|13895.5|320
1627950300000|2021-08-03 00:25:00|13899.2|13897.7|13899.3|13897.8|13902.2|13900.7|13899.1|13897.6|301
1627950600000|2021-08-03 00:30:00|13899.4|13897.9|13897.9|13897|13900.3|13899|13897.4|13896.1|326
1627950900000|2021-08-03 00:35:00|13897.8|13896.9|13897.3|13895.8|13899.4|13898.1|13897|13895.6|221
1627951200000|2021-08-03 00:40:00|13897.2|13895.7|13897.1|13895.6|13898.3|13897.1|13896.8|13895.5|151
1627951500000|2021-08-03 00:45:00|13897|13895.5|13897.2|13895.7|13898.3|13897.1|13896.8|13895.4|147
1627951800000|2021-08-03 00:50:00|13897.3|13895.8|13897.5|13896|13898.3|13897.3|13895.1|13893.6|334
1627952100000|2021-08-03 00:55:00|13897.1|13895.6|13895.3|13893.8|13897.1|13895.6|13893.6|13892.4|373
1627952400000|2021-08-03 01:00:00|13895.1|13894.2|13895.2|13893.7|13897.1|13895.7|13894.4|13893.1|333
1627952700000|2021-08-03 01:05:00|13895.1|13893.6|13895.3|13893.8|13896.3|13895|13894|13892.8|324
1627953000000|2021-08-03 01:10:00|13895.2|13893.7|13893.6|13892.1|13895.7|13894.2|13892.7|13891.7|218
1627953300000|2021-08-03 01:15:00|13893.5|13892|13892.3|13890.8|13895|13893.7|13891.2|13889.7|390
1627953600000|2021-08-03 01:20:00|13892.4|13890.9|13891.7|13890.8|13893.7|13892.2|13891.6|13890.3|349
1627953900000|2021-08-03 01:25:00|13891.8|13890.9|13890.2|13888.7|13893.3|13892.2|13889.7|13888.3|316
1627954200000|2021-08-03 01:30:00|13890.3|13888.8|13890.1|13888.6|13891|13889.8|13887.6|13886.3|396
1627954500000|2021-08-03 01:35:00|13890.2|13888.7|13891.6|13890.1|13892.7|13891.3|13889.7|13888.5|400
1627954800000|2021-08-03 01:40:00|13891.5|13890|13891.2|13890.3|13892.2|13890.7|13889.2|13887.9|485
1627955100000|2021-08-03 01:45:00|13891.3|13890.4|13894.8|13893.3|13896.1|13894.7|13890.4|13888.9|425
1627955400000|2021-08-03 01:50:00|13894.9|13893.4|13897.1|13895.6|13897.4|13896.2|13893.1|13891.6|462
1627955700000|2021-08-03 01:55:00|13897|13895.5|13898.1|13896.6|13899.3|13898|13895.9|13894.8|453
1627956000000|2021-08-03 02:00:00|13898.2|13896.7|13894.9|13894|13898.5|13897.1|13893.8|13892.7|461
1627956300000|2021-08-03 02:05:00|13895|13894.1|13896|13895.1|13897|13895.5|13893.8|13892.6|387
1627956600000|2021-08-03 02:10:00|13896.1|13895.2|13893.7|13892.8|13896.6|13895.2|13893.3|13892.1|337
1627956900000|2021-08-03 02:15:00|13894|13892.5|13891.2|13889.7|13895.1|13893.8|13890.5|13889.3|386
1627957200000|2021-08-03 02:20:00|13891.1|13889.6|13892.4|13890.9|13893|13891.8|13890.8|13889.3|381
1627957500000|2021-08-03 02:25:00|13892.3|13890.8|13892.9|13891.4|13893.7|13892.3|13891.5|13890.3|340
1627957800000|2021-08-03 02:30:00|13892.7|13891.8|13894.3|13892.8|13894.4|13893.1|13892.1|13890.6|315
1627958100000|2021-08-03 02:35:00|13894.4|13892.9|13892.7|13891.2|13895.4|13893.9|13892.7|13891.2|476
1627958400000|2021-08-03 02:40:00|13892.4|13890.9|13892.3|13890.8|13894.1|13892.6|13891.1|13889.8|341
1627958700000|2021-08-03 02:45:00|13892.4|13890.9|13892.2|13890.7|13893.5|13892.2|13891.6|13890.1|303
1627959000000|2021-08-03 02:50:00|13892.3|13890.8|13893.5|13892|13894.3|13892.8|13891.6|13890.2|243
1627959300000|2021-08-03 02:55:00|13893.6|13892.1|13892.7|13891.2|13893.6|13892.2|13891.2|13889.7|239
1627959600000|2021-08-03 03:00:00|13892.8|13891.3|13893.3|13891.8|13893.3|13891.8|13891.9|13890.5|279
1627959900000|2021-08-03 03:05:00|13893.2|13891.7|13894.2|13892.7|13894.3|13892.8|13892.7|13891.2|240
1627960200000|2021-08-03 03:10:00|13894.1|13892.6|13897.4|13895.9|13897.9|13896.4|13894.1|13892.6|319
1627960500000|2021-08-03 03:15:00|13897.3|13895.8|13895.1|13893.6|13897.4|13895.9|13894.4|13893.4|305
1627960800000|2021-08-03 03:20:00|13895.2|13893.7|13895.3|13893.8|13896.2|13894.7|13894|13892.7|349
1627961100000|2021-08-03 03:25:00|13895.4|13893.9|13892.3|13891.4|13895.8|13894.3|13892.3|13891|235
1627961400000|2021-08-03 03:30:00|13892.5|13891.6|13893.3|13891.8|13894.4|13892.9|13891.1|13889.6|317
1627961700000|2021-08-03 03:35:00|13893.4|13891.9|13893.1|13891.6|13893.5|13892.3|13891.6|13890.1|228
1627962000000|2021-08-03 03:40:00|13892.7|13891.8|13893.1|13891.6|13893.5|13892|13891.7|13890.5|208
1627962300000|2021-08-03 03:45:00|13893|13891.5|13894.2|13892.7|13894.4|13892.9|13893|13891.5|220
1627962600000|2021-08-03 03:50:00|13894.1|13892.6|13894.1|13892.6|13894.4|13893|13893.4|13891.9|159
1627962900000|2021-08-03 03:55:00|13894|13892.5|13893.8|13892.3|13894.4|13893|13893.1|13891.8|221
1627963200000|2021-08-03 04:00:00|13893.6|13892.7|13894.2|13892.7|13894.6|13893.4|13893.2|13892|170
1627963500000|2021-08-03 04:05:00|13894.3|13892.8|13894.4|13892.9|13894.5|13893.2|13893.2|13892.1|195
1627963800000|2021-08-03 04:10:00|13894.3|13892.8|13895.3|13893.8|13895.3|13893.8|13893.9|13892.5|160
1627964100000|2021-08-03 04:15:00|13895.2|13893.7|13898.4|13896.9|13898.5|13897|13894.4|13892.9|194
1627964400000|2021-08-03 04:20:00|13898.3|13896.8|13897.8|13896.9|13899.4|13897.9|13897.1|13895.6|165
1627964700000|2021-08-03 04:25:00|13897.9|13897|13895.3|13893.8|13898.2|13897|13895.2|13893.7|225
1627965000000|2021-08-03 04:30:00|13895.2|13893.7|13901.1|13899.6|13904.3|13903|13894.8|13893.3|817
1627965300000|2021-08-03 04:35:00|13901|13899.5|13901.2|13899.7|13905.5|13904|13900.4|13899.3|668
1627965600000|2021-08-03 04:40:00|13901.3|13899.8|13899.1|13897.6|13902.4|13901|13897.7|13896.5|473
1627965900000|2021-08-03 04:45:00|13899.2|13897.7|13894.1|13892.6|13899.4|13898.1|13894.1|13892.6|343
1627966200000|2021-08-03 04:50:00|13894.2|13892.7|13895.2|13893.7|13896.2|13894.7|13893.8|13892.6|242
1627966500000|2021-08-03 04:55:00|13895.3|13893.8|13896.2|13894.7|13897.2|13895.8|13894.8|13893.5|272
1627966800000|2021-08-03 05:00:00|13895.9|13895|13895.8|13894.3|13897.2|13896|13894.5|13893.2|415
1627967100000|2021-08-03 05:05:00|13895.7|13894.2|13894.3|13892.8|13896.1|13894.8|13894.3|13892.8|319
1627967400000|2021-08-03 05:10:00|13894.4|13892.9|13896.1|13894.6|13896.2|13895|13893.6|13892.1|440
1627967700000|2021-08-03 05:15:00|13896.2|13894.7|13892.2|13890.7|13897.3|13895.8|13891.5|13890.4|383
1627968000000|2021-08-03 05:20:00|13892.3|13890.8|13895.1|13893.6|13896.2|13894.7|13892|13890.7|281
1627968300000|2021-08-03 05:25:00|13894.8|13893.9|13893.1|13892.2|13895.4|13894.1|13892.6|13891.3|329
1627968600000|2021-08-03 05:30:00|13893.4|13892.5|13894.4|13892.9|13895|13893.5|13892.6|13891.3|355
1627968900000|2021-08-03 05:35:00|13894.5|13893|13895.6|13894.1|13896.4|13895.3|13893.9|13892.4|416
1627969200000|2021-08-03 05:40:00|13895.4|13893.9|13895|13894.1|13896.3|13895.3|13894.1|13892.8|309
1627969500000|2021-08-03 05:45:00|13894.9|13894|13895.2|13894.3|13896.1|13894.8|13894.4|13892.9|343
1627969800000|2021-08-03 05:50:00|13895.1|13894.2|13893.2|13892.3|13895.8|13894.7|13893.1|13891.9|330
1627970100000|2021-08-03 05:55:00|13893.3|13892.4|13893.8|13892.3|13894.4|13893.2|13890.9|13889.7|378
1627970400000|2021-08-03 06:00:00|13894|13892.5|13898.4|13896.9|13899.3|13898|13893.7|13892.3|419
1627970700000|2021-08-03 06:05:00|13898.3|13896.8|13899.1|13897.6|13900.9|13899.6|13896.4|13894.9|495
1627971000000|2021-08-03 06:10:00|13899.2|13897.7|13898.8|13897.9|13900.5|13899.3|13897.1|13895.7|519
1627971300000|2021-08-03 06:15:00|13899.1|13897.6|13897.3|13895.8|13900.3|13898.9|13895|13893.7|456
1627971600000|2021-08-03 06:20:00|13897.2|13895.7|13891|13889.5|13898.4|13897.3|13889|13887.5|559
1627971900000|2021-08-03 06:25:00|13890.9|13889.4|13894.2|13892.7|13894.6|13893.1|13889.9|13888.7|357
1627972200000|2021-08-03 06:30:00|13894.1|13892.6|13890.2|13889.3|13894.1|13892.6|13889|13887.6|410
1627972500000|2021-08-03 06:35:00|13890.1|13889.2|13894|13893.1|13895|13893.8|13889.8|13888.9|506
1627972800000|2021-08-03 06:40:00|13893.9|13893|13895.3|13893.8|13897.1|13896.1|13893.8|13892.6|418
1627973100000|2021-08-03 06:45:00|13895.5|13894|13895|13894.1|13897.6|13896.3|13894.6|13893.6|340
1627973400000|2021-08-03 06:50:00|13895.2|13894.3|13896.5|13895|13896.6|13895.4|13893.8|13892.5|340
1627973700000|2021-08-03 06:55:00|13896.3|13894.8|13899.1|13897.6|13899.5|13898.4|13896.3|13894.8|435
1627974000000|2021-08-03 07:00:00|13899|13897.5|13904.3|13902.8|13910|13908.5|13897.8|13896.7|688
1627974300000|2021-08-03 07:05:00|13904.4|13902.9|13904.1|13902.6|13907.9|13906.7|13903.2|13902.1|546
1627974600000|2021-08-03 07:10:00|13903.6|13902.7|13897.7|13896.8|13904.6|13903.4|13897.7|13896.7|499
1627974900000|2021-08-03 07:15:00|13897.8|13896.9|13904.5|13903|13905.5|13904|13897.8|13896.6|504
1627975200000|2021-08-03 07:20:00|13904.7|13903.2|13906.2|13905.3|13907.3|13906.1|13901.8|13900.6|596
1627975500000|2021-08-03 07:25:00|13906.1|13905.2|13909.3|13907.8|13913.3|13912|13905.9|13905|644
1627975800000|2021-08-03 07:30:00|13909.2|13907.7|13913.7|13912.8|13915.9|13915|13908.1|13907.1|571
1627976100000|2021-08-03 07:35:00|13913.8|13912.9|13913.4|13911.9|13917.7|13916.8|13911.9|13910.6|572
1627976400000|2021-08-03 07:40:00|13913.2|13911.7|13915.3|13913.8|13916.5|13915.4|13913.2|13911.7|484
1627976700000|2021-08-03 07:45:00|13915.2|13913.7|13919.2|13917.7|13919.3|13917.8|13912.8|13911.5|492
1627977000000|2021-08-03 07:50:00|13920.1|13919.2|13918.3|13916.8|13922.9|13921.4|13917.8|13916.5|414
1627977300000|2021-08-03 07:55:00|13918.2|13916.7|13913.9|13913|13919.5|13918.4|13911.6|13910.5|500
1627977600000|2021-08-03 08:00:00|13914|13913.1|13918|13916.5|13919.6|13918.3|13913.9|13913|455
1627977900000|2021-08-03 08:05:00|13918.1|13916.6|13918.2|13916.7|13919.3|13918.4|13915.5|13914.5|394
1627978200000|2021-08-03 08:10:00|13918|13916.5|13913.8|13912.9|13918.2|13917.1|13911.8|13910.9|379
1627978500000|2021-08-03 08:15:00|13913.9|13913|13915.1|13913.6|13917.1|13915.7|13912.6|13911.6|444
1627978800000|2021-08-03 08:20:00|13915|13913.5|13915.9|13914.4|13916.1|13914.6|13911.1|13909.6|468
1627979100000|2021-08-03 08:25:00|13916|13914.5|13916.8|13915.9|13919.2|13918.1|13913.9|13912.7|419
1627979400000|2021-08-03 08:30:00|13916.7|13915.8|13923.9|13923|13924.3|13923|13915.6|13914.4|554
1627979700000|2021-08-03 08:35:00|13924.2|13922.7|13922.1|13921.2|13925.7|13924.5|13921.4|13920.2|506
1627980000000|2021-08-03 08:40:00|13922.2|13921.3|13920.7|13919.8|13922.6|13921.6|13919.5|13918.4|392
1627980300000|2021-08-03 08:45:00|13920.6|13919.7|13915.6|13914.7|13921.8|13920.9|13915.2|13914.3|388
1627980600000|2021-08-03 08:50:00|13915.9|13914.4|13912.7|13911.8|13916.9|13915.9|13911.7|13910.5|447
1627980900000|2021-08-03 08:55:00|13912.5|13911.6|13913.6|13912.7|13915.2|13914|13910.7|13909.8|387
1627981200000|2021-08-03 09:00:00|13913.9|13912.4|13911.7|13910.8|13913.9|13912.7|13908.6|13907.6|484
1627981500000|2021-08-03 09:05:00|13912|13911.1|13910.7|13909.2|13914|13912.8|13909.4|13908.1|402
1627981800000|2021-08-03 09:10:00|13910.5|13909.6|13909.3|13908.4|13912.7|13911.6|13908.5|13907.3|327
1627982100000|2021-08-03 09:15:00|13909.4|13908.5|13911|13910.1|13913.3|13912.1|13909.4|13908.5|343
1627982400000|2021-08-03 09:20:00|13910.9|13910|13908.8|13907.9|13913.3|13912.4|13907.2|13906.1|433
1627982700000|2021-08-03 09:25:00|13908.9|13908|13910.9|13910|13911.4|13910.4|13907.6|13906.7|312
1627983000000|2021-08-03 09:30:00|13910.8|13909.9|13914.1|13913.2|13915.7|13914.5|13910.7|13909.6|307
1627983300000|2021-08-03 09:35:00|13913.9|13913|13916.2|13915.3|13917.5|13916.2|13912.8|13911.9|391
1627983600000|2021-08-03 09:40:00|13916.5|13915|13912.8|13911.9|13917|13915.9|13912.4|13911.5|346
1627983900000|2021-08-03 09:45:00|13912.9|13912|13912.6|13911.7|13914.2|13913.3|13911.7|13910.5|328
1627984200000|2021-08-03 09:50:00|13912.7|13911.8|13911.9|13911|13913.9|13913|13910.6|13909.7|386
1627984500000|2021-08-03 09:55:00|13912|13911.1|13915.7|13914.2|13918.6|13917.1|13911.6|13910.7|381
1627984800000|2021-08-03 10:00:00|13915.5|13914|13916.2|13915.3|13916.7|13915.7|13913.8|13912.6|241
1627985100000|2021-08-03 10:05:00|13916.1|13915.2|13916|13915.1|13916.9|13915.5|13914.5|13913.2|257
1627985400000|2021-08-03 10:10:00|13915.9|13915|13919|13918.1|13920.1|13919.2|13915.5|13914.4|417
1627985700000|2021-08-03 10:15:00|13919.3|13917.8|13921.1|13920.2|13921.8|13920.7|13916.9|13915.5|369
1627986000000|2021-08-03 10:20:00|13921|13920.1|13924.9|13924|13925.4|13924.4|13921|13919.7|405
1627986300000|2021-08-03 10:25:00|13925|13924.1|13923.5|13922|13926.1|13924.8|13921.6|13920.5|323
1627986600000|2021-08-03 10:30:00|13923.2|13922.3|13922.8|13921.9|13925.9|13924.8|13922.7|13921.8|261
1627986900000|2021-08-03 10:35:00|13922.9|13922|13924.8|13923.9|13929.5|13928.6|13922.8|13921.9|396
1627987200000|2021-08-03 10:40:00|13925|13924.1|13929.3|13928.4|13929.8|13928.7|13925|13923.8|308
1627987500000|2021-08-03 10:45:00|13929.4|13928.5|13930|13929.1|13930.6|13929.6|13927.9|13926.7|340
1627987800000|2021-08-03 10:50:00|13930.1|13929.2|13930.9|13930|13934.2|13933|13929|13928|497
1627988100000|2021-08-03 10:55:00|13930.8|13929.9|13935.9|13934.4|13936.1|13934.8|13930.6|13929.5|404
1627988400000|2021-08-03 11:00:00|13936|13934.5|13937.9|13937|13938|13937.1|13931.6|13930.7|414
1627988700000|2021-08-03 11:05:00|13937.8|13936.9|13936.4|13935.5|13939.4|13938.3|13935.8|13934.9|292
1627989000000|2021-08-03 11:10:00|13936.5|13935.6|13935|13933.5|13937|13935.8|13932.6|13931.6|346
1627989300000|2021-08-03 11:15:00|13934.9|13933.4|13935.5|13934.6|13936.3|13935.1|13933.5|13932.4|318
1627989600000|2021-08-03 11:20:00|13935.7|13934.2|13935.5|13934.6|13939|13937.9|13933.7|13932.6|326
1627989900000|2021-08-03 11:25:00|13935.4|13934.5|13935.4|13934.5|13937.5|13936.6|13935|13933.6|238
1627990200000|2021-08-03 11:30:00|13935.5|13934.6|13931.6|13930.7|13936.8|13935.6|13931|13930.1|340
1627990500000|2021-08-03 11:35:00|13931.7|13930.8|13928.6|13927.7|13933.9|13932.6|13927.7|13926.8|407
1627990800000|2021-08-03 11:40:00|13928.7|13927.8|13926.8|13925.9|13930.9|13929.8|13926.8|13925.6|425
1627991100000|2021-08-03 11:45:00|13927.3|13926.4|13930.1|13929.2|13931.4|13930.3|13924.9|13923.5|534
1627991400000|2021-08-03 11:50:00|13930.2|13929.3|13935.8|13934.9|13936.2|13935.1|13929.5|13928.5|418
1627991700000|2021-08-03 11:55:00|13936.1|13934.6|13933|13932.1|13936.3|13935.2|13932.9|13932|478
1627992000000|2021-08-03 12:00:00|13933.1|13932.2|13929.4|13928.5|13933.1|13932.2|13929.3|13928.4|498
1627992300000|2021-08-03 12:05:00|13929.5|13928.6|13926.2|13925.3|13930|13929.1|13924.7|13923.2|731
1627992600000|2021-08-03 12:10:00|13926.1|13925.2|13923.7|13922.8|13927|13925.9|13920.5|13919.5|598
1627992900000|2021-08-03 12:15:00|13924.2|13923.3|13923.5|13922.6|13925.7|13924.8|13922.4|13921.2|444
1627993200000|2021-08-03 12:20:00|13924.2|13923.3|13919.9|13919|13924.8|13923.7|13917.5|13916.2|760
1627993500000|2021-08-03 12:25:00|13919.8|13918.9|13917.9|13916.4|13921|13919.9|13916.4|13915.4|596
1627993800000|2021-08-03 12:30:00|13917.8|13916.3|13923.7|13922.8|13924.1|13923.2|13917.6|13916.3|574
1627994100000|2021-08-03 12:35:00|13923.8|13922.9|13917.1|13916.2|13923.8|13922.9|13916.5|13915.6|525
1627994400000|2021-08-03 12:40:00|13917|13916.1|13919.3|13917.8|13920.8|13919.6|13915.3|13914.4|641
1627994700000|2021-08-03 12:45:00|13919.4|13917.9|13919.1|13917.6|13921.3|13920.4|13917.7|13916.3|544
1627995000000|2021-08-03 12:50:00|13919|13918.1|13924.4|13923.5|13924.7|13923.8|13917.7|13916.8|575
1627995300000|2021-08-03 12:55:00|13924.5|13923.6|13922.4|13921.5|13926.9|13925.9|13920.4|13919.3|545
1627995600000|2021-08-03 13:00:00|13922.5|13921.6|13920.7|13919.8|13923.3|13922.4|13916.6|13915.2|655
1627995900000|2021-08-03 13:05:00|13920.8|13919.9|13915.8|13914.3|13925.4|13924.1|13915.8|13914.3|676
1627996200000|2021-08-03 13:10:00|13915.9|13914.4|13912.8|13911.9|13916.8|13915.5|13911.2|13909.9|664
1627996500000|2021-08-03 13:15:00|13912.7|13911.8|13911.8|13910.9|13914.5|13913.5|13910.4|13909.3|603
1627996800000|2021-08-03 13:20:00|13911.9|13911|13910.9|13909.4|13912.9|13912|13908.7|13907.8|532
1627997100000|2021-08-03 13:25:00|13910.8|13909.3|13910.8|13909.9|13914.8|13913.9|13908.4|13907.2|599
1627997400000|2021-08-03 13:30:00|13910.9|13910|13909.9|13909|13912.3|13911.4|13905.4|13904.2|867
1627997700000|2021-08-03 13:35:00|13910|13909.1|13899.4|13898.5|13910.8|13909.7|13897|13895.9|947
1627998000000|2021-08-03 13:40:00|13899.7|13898.2|13900.3|13898.8|13905.4|13904.5|13896.8|13895.8|1073
1627998300000|2021-08-03 13:45:00|13900.1|13898.6|13888.3|13886.8|13900.3|13899|13887.2|13886.3|1057
1627998600000|2021-08-03 13:50:00|13887.6|13886.7|13886.4|13884.9|13890.8|13889.3|13883.7|13882.2|1093
1627998900000|2021-08-03 13:55:00|13885.7|13884.2|13887.1|13885.6|13890.8|13889.4|13884.2|13882.8|963
1627999200000|2021-08-03 14:00:00|13887.2|13885.7|13893.7|13892.8|13896.2|13895.3|13885.7|13884.5|902
1627999500000|2021-08-03 14:05:00|13893.6|13892.7|13887.7|13886.8|13894.6|13893.6|13884.7|13883.6|868
1627999800000|2021-08-03 14:10:00|13887.8|13886.9|13896.9|13896|13898.1|13897.1|13884.8|13883.8|977
1628000100000|2021-08-03 14:15:00|13897|13896.1|13906|13905.1|13906.7|13905.8|13895.5|13894.6|887
1628000400000|2021-08-03 14:20:00|13905.7|13904.8|13902.3|13901.4|13906.6|13905.7|13896.4|13895.5|851
1628000700000|2021-08-03 14:25:00|13902.5|13901.6|13901.6|13900.7|13903.6|13902.7|13896.7|13895.5|719
1628001000000|2021-08-03 14:30:00|13901.7|13900.8|13895|13894.1|13901.7|13900.8|13894.6|13893.7|750
1628001300000|2021-08-03 14:35:00|13895.1|13894.2|13897|13896.1|13900.3|13899.1|13893.6|13892.6|854
1628001600000|2021-08-03 14:40:00|13896.9|13896|13897.8|13896.9|13898.9|13898|13894.6|13893.6|709
1628001900000|2021-08-03 14:45:00|13897.9|13897|13901.2|13899.7|13902.2|13900.9|13897.7|13896.8|745
1628002200000|2021-08-03 14:50:00|13901.1|13899.6|13894.7|13893.2|13902.1|13900.9|13893.5|13892.2|687
1628002500000|2021-08-03 14:55:00|13894.8|13893.3|13892.9|13892|13895.1|13894|13890|13889|902
1628002800000|2021-08-03 15:00:00|13892.8|13891.9|13891.1|13889.6|13898|13896.9|13889.6|13888.6|729
1628003100000|2021-08-03 15:05:00|13891.2|13889.7|13892.1|13890.6|13895.1|13893.9|13889.9|13888.4|822
1628003400000|2021-08-03 15:10:00|13892|13890.5|13893.2|13891.7|13895.3|13894.4|13890.5|13889.3|643
1628003700000|2021-08-03 15:15:00|13893.5|13892.6|13893.2|13892.3|13897.5|13896.1|13892.6|13891.4|497
1628004000000|2021-08-03 15:20:00|13893.1|13892.2|13896|13895.1|13896.1|13895.2|13891|13889.7|599
1628004300000|2021-08-03 15:25:00|13895.9|13895|13895.2|13893.7|13897.5|13896.3|13893.5|13892.3|592
1628004600000|2021-08-03 15:30:00|13894.8|13893.9|13897.5|13896.6|13898.8|13897.9|13893.6|13892.4|570
1628004900000|2021-08-03 15:35:00|13897.6|13896.7|13901.9|13901|13903.3|13902.2|13897.5|13896.5|424
1628005200000|2021-08-03 15:40:00|13901.8|13900.9|13905.8|13904.9|13906.8|13905.9|13901.6|13900.5|630
1628005500000|2021-08-03 15:45:00|13905.7|13904.8|13904.4|13903.5|13906.4|13905.5|13903.3|13902|711
1628005800000|2021-08-03 15:50:00|13904.3|13903.4|13903.6|13902.7|13904.3|13903.4|13900.5|13899.6|655
1628006100000|2021-08-03 15:55:00|13903.8|13902.9|13905.8|13904.9|13908.6|13907.7|13903.1|13902.2|520
1628006400000|2021-08-03 16:00:00|13905.9|13905|13910.9|13910|13911.5|13910.6|13904.7|13903.6|492
1628006700000|2021-08-03 16:05:00|13910.8|13909.9|13911.3|13910.4|13911.7|13910.8|13910.1|13909.2|382
1628007000000|2021-08-03 16:10:00|13911.4|13910.5|13911.7|13910.8|13912|13911.1|13910.7|13909.8|325
1628007300000|2021-08-03 16:15:00|13911.5|13910.6|13912.6|13911.7|13913|13912.1|13911.5|13910.6|355
1628007600000|2021-08-03 16:20:00|13912.7|13911.8|13911.8|13910.9|13914.9|13913.9|13911.6|13910.4|463
1628007900000|2021-08-03 16:25:00|13911.9|13911|13913.7|13912.8|13914.1|13913.2|13911.7|13910.6|305
1628008200000|2021-08-03 16:30:00|13913.6|13912.7|13915.3|13914.4|13915.5|13914.5|13913.3|13912.4|313
1628008500000|2021-08-03 16:35:00|13915.4|13914.5|13915.2|13914.3|13916.2|13915.3|13914.6|13913.7|223
1628008800000|2021-08-03 16:40:00|13915.1|13914.2|13915.8|13914.9|13916.1|13915.2|13913.8|13912.9|264
1628009100000|2021-08-03 16:45:00|13916|13915.1|13915.8|13914.9|13916.1|13915.2|13913.9|13913|274
1628009400000|2021-08-03 16:50:00|13915.7|13914.8|13915.9|13915|13916|13915.1|13913.7|13912.8|205
1628009700000|2021-08-03 16:55:00|13916|13915.1|13917.6|13916.7|13919|13918|13915.9|13915|257
1628010000000|2021-08-03 17:00:00|13917.7|13916.8|13917.7|13916.2|13918.8|13917.5|13916.2|13915.1|253
1628010300000|2021-08-03 17:05:00|13917.8|13916.3|13916.7|13915.8|13918.4|13917.4|13916.6|13915.3|272
1628010600000|2021-08-03 17:10:00|13916.6|13915.7|13916.6|13915.7|13916.9|13915.9|13915.8|13914.6|198
1628010900000|2021-08-03 17:15:00|13917.2|13916.3|13913.5|13912.6|13917.6|13916.6|13913.1|13912.2|285
1628011200000|2021-08-03 17:20:00|13913.4|13912.5|13912.4|13911.5|13914|13913.1|13912.1|13911.1|350
1628011500000|2021-08-03 17:25:00|13912.3|13911.4|13913.7|13912.8|13914.5|13913.5|13911.4|13910.5|408
1628011800000|2021-08-03 17:30:00|13913.6|13912.7|13910.5|13909.6|13914.4|13913.1|13910.4|13909.5|343
1628012100000|2021-08-03 17:35:00|13910.6|13909.7|13910.4|13909.5|13911|13910.1|13909.7|13908.8|210
1628012400000|2021-08-03 17:40:00|13910.5|13909.6|13908.7|13907.2|13910.8|13909.8|13908.4|13907.2|230
1628012700000|2021-08-03 17:45:00|13908.6|13907.1|13908.6|13907.7|13908.8|13907.8|13908.2|13907|143
1628013000000|2021-08-03 17:50:00|13908.5|13907.6|13908.6|13907.7|13909.6|13908.6|13908.4|13907.3|141
1628013300000|2021-08-03 17:55:00|13908.5|13907.6|13909.7|13908.8|13910.7|13909.4|13908.4|13907.5|187
1628013600000|2021-08-03 18:00:00|13909.9|13909|13909.9|13909|13911|13909.7|13908.4|13907.4|297
1628013900000|2021-08-03 18:05:00|13909.8|13908.9|13910.7|13909.8|13911|13910.1|13909.6|13908.7|149
1628014200000|2021-08-03 18:10:00|13910.8|13909.9|13912.7|13911.8|13914.2|13913|13910.7|13909.8|200
1628014500000|2021-08-03 18:15:00|13912.3|13911.4|13912.8|13911.9|13913.8|13912.8|13911.7|13910.5|277
1628014800000|2021-08-03 18:20:00|13912.7|13911.8|13913.5|13912.6|13914.4|13913.1|13911.9|13911|201
1628015100000|2021-08-03 18:25:00|13914|13913.1|13912|13910.5|13914.8|13913.9|13912|13910.5|214
1628015400000|2021-08-03 18:30:00|13912.1|13910.6|13913.8|13912.9|13914.6|13913.7|13911.8|13910.5|219
1628015700000|2021-08-03 18:35:00|13913.7|13912.8|13914.9|13914|13916.2|13915.1|13913.7|13912.8|233
1628016000000|2021-08-03 18:40:00|13915|13914.1|13916.7|13915.8|13916.8|13915.9|13914.7|13913.5|219
1628016300000|2021-08-03 18:45:00|13916.6|13915.7|13914.6|13913.7|13916.6|13915.7|13914.4|13913.5|233
1628016600000|2021-08-03 18:50:00|13914.8|13913.9|13915.4|13914.5|13915.8|13914.9|13914.5|13913.4|180
1628016900000|2021-08-03 18:55:00|13915.5|13914.6|13915.9|13914.4|13918.6|13917.3|13915.4|13914.2|299
1628017200000|2021-08-03 19:00:00|13915.8|13914.3|13916.8|13915.3|13918.9|13917.7|13915.8|13914.3|251
1628017500000|2021-08-03 19:05:00|13916.7|13915.2|13917.1|13915.6|13918.1|13916.9|13916.4|13915.1|181
1628017800000|2021-08-03 19:10:00|13917|13915.5|13916.7|13915.8|13919|13918|13916.4|13915.2|213
1628018100000|2021-08-03 19:15:00|13916.8|13915.9|13915.9|13914.4|13919.1|13918.1|13914.8|13913.6|316
1628018400000|2021-08-03 19:20:00|13915.8|13914.3|13917|13915.5|13917.1|13916|13915.5|13914.2|179
1628018700000|2021-08-03 19:25:00|13917.1|13915.6|13914.7|13913.8|13917.1|13915.9|13914.4|13913.2|199
1628019000000|2021-08-03 19:30:00|13914.6|13913.7|13915.7|13914.8|13916.1|13914.9|13914.2|13913.3|237
1628019300000|2021-08-03 19:35:00|13915.8|13914.9|13915.1|13913.6|13916.3|13915|13914.7|13913.4|144
1628019600000|2021-08-03 19:40:00|13914.8|13913.9|13915|13914.1|13917.3|13915.8|13914.7|13913.5|196
1628019900000|2021-08-03 19:45:00|13914.9|13914|13915.8|13914.9|13917.2|13916.2|13914.9|13913.7|255
1628020200000|2021-08-03 19:50:00|13916|13915.1|13915.8|13914.3|13916.6|13915.2|13914.2|13913|391
1628020500000|2021-08-03 19:55:00|13915|13914.1|13919.6|13918.1|13919.8|13918.7|13915|13913.9|518
1628020800000|2021-08-03 20:00:00|13919.5|13918|13917.3|13915.8|13919.6|13918.4|13917.1|13915.7|371
1628021100000|2021-08-03 20:05:00|13917.4|13915.9|13916.3|13914.8|13917.4|13916.3|13915.8|13914.7|139
1628021400000|2021-08-03 20:10:00|13916.2|13914.7|13915.8|13914.3|13916.6|13915.4|13915.3|13914|126
1628021700000|2021-08-03 20:15:00|13915.9|13914.4|13915.9|13914.4|13916|13914.5|13915.7|13914.2|65
1628022000000|2021-08-03 20:20:00|13916|13914.5|13915.8|13914.3|13916.1|13914.9|13915.4|13914.2|70
1628022300000|2021-08-03 20:25:00|13915.7|13914.2|13915.9|13914.4|13916.1|13914.8|13915.3|13914|82
1628022600000|2021-08-03 20:30:00|13915.8|13914.3|13916.1|13914.6|13916.1|13914.6|13913.9|13912.4|116
1628022900000|2021-08-03 20:35:00|13916|13914.5|13914|13912.5|13916.1|13914.6|13913.7|13912.2|127
1628023200000|2021-08-03 20:40:00|13913.9|13912.4|13913.9|13912.4|13914.3|13912.8|13912.6|13911.3|248
1628023500000|2021-08-03 20:45:00|13913.7|13912.2|13912.1|13910.6|13914.8|13913.3|13911.8|13909.9|339
1628023800000|2021-08-03 20:50:00|13912|13910.5|13914.3|13912.8|13915|13913.5|13911.9|13910.1|469
1628024100000|2021-08-03 20:55:00|13914.2|13912.7|13918.4|13911.3|13921.5|13913.9|13912.6|13904.5|617
1628024400000|2021-08-03 21:00:00|13920.6|13910.5|13920.2|13910.2|13921|13910.7|13919.8|13909.2|50
1628024700000|2021-08-03 21:05:00|13920.8|13909.8|13920|13910.9|13921.7|13913.2|13918.6|13909.7|120
1628025000000|2021-08-03 21:10:00|13920.2|13911.8|13920.3|13912.4|13923.5|13913.3|13920.1|13910|151
1628025300000|2021-08-03 21:15:00|13920.2|13911.6|13920.3|13912.2|13922.3|13912.9|13918.4|13909.4|157
1628025600000|2021-08-03 21:20:00|13919.1|13910.7|13919.4|13911.6|13921.1|13913.8|13917.7|13907.7|221
1628025900000|2021-08-03 21:25:00|13919.7|13912.1|13918.3|13911.9|13920.2|13913.1|13917|13910.6|132
1628026200000|2021-08-03 21:30:00|13918.5|13912.2|13917.3|13912.3|13919.1|13912.9|13916.5|13910.5|172
1628026500000|2021-08-03 21:35:00|13917.2|13912.4|13917.2|13911.4|13919.1|13913|13916.3|13910.7|152
1628026800000|2021-08-03 21:40:00|13917.5|13911.1|13916.7|13912.2|13917.9|13912.7|13915.4|13910.9|123
1628027100000|2021-08-03 21:45:00|13917|13912.5|13917.2|13911.4|13918|13912.6|13915.3|13910.4|180
1628027400000|2021-08-03 21:50:00|13917.4|13911.6|13917|13911.5|13918|13912.4|13915.9|13910.6|208
1628027700000|2021-08-03 21:55:00|13917.2|13911.7|13917.4|13908.5|13917.9|13912.4|13915.7|13906.9|150
1628028000000|2021-08-03 22:00:00|13917|13907.5|13915.3|13912|13919.5|13912.5|13914.6|13907.2|389
1628028300000|2021-08-03 22:05:00|13915.2|13912.1|13911.9|13909.3|13915.6|13913|13911.4|13908|325
1628028600000|2021-08-03 22:10:00|13911.8|13909.4|13911.5|13910|13912.5|13910.3|13911.4|13909|147
1628028900000|2021-08-03 22:15:00|13911.6|13910.1|13913.1|13911.6|13913.7|13911.8|13911.6|13909|210
1628029200000|2021-08-03 22:20:00|13913.2|13911.7|13913.1|13911|13913.7|13911.7|13912.7|13910.8|137
1628029500000|2021-08-03 22:25:00|13913.3|13911.1|13911.7|13910.2|13913.3|13911.4|13911.4|13909.7|148
1628029800000|2021-08-03 22:30:00|13911.6|13910.1|13911.9|13910.4|13912.6|13910.5|13911.5|13909.3|161
1628030100000|2021-08-03 22:35:00|13912.3|13910|13912|13910.5|13914.2|13911.9|13911.7|13909.8|225
1628030400000|2021-08-03 22:40:00|13912.2|13910.1|13914.8|13912.6|13914.8|13912.6|13912|13910|236
1628030700000|2021-08-03 22:45:00|13914.3|13912.8|13915|13913.5|13916.1|13913.6|13914.1|13911.8|436
1628031000000|2021-08-03 22:50:00|13915.1|13913.6|13916|13914.5|13917.5|13915.4|13915|13913|255
1628031300000|2021-08-03 22:55:00|13915.9|13914.4|13917.5|13915|13917.6|13915.5|13914.9|13912.9|277
1628031600000|2021-08-03 23:00:00|13917.3|13915.2|13916|13914.5|13918.1|13916|13915.5|13913.6|215
1628031900000|2021-08-03 23:05:00|13916.1|13914.6|13915.7|13914.2|13916.6|13914.9|13915.1|13913.3|227
1628032200000|2021-08-03 23:10:00|13915.5|13914|13916.5|13915|13917.7|13916.1|13915.5|13913.4|176
1628032500000|2021-08-03 23:15:00|13916.4|13914.9|13917.9|13916.4|13918.5|13917|13916.4|13914.9|175
1628032800000|2021-08-03 23:20:00|13918|13916.5|13917.6|13916.1|13918.3|13916.8|13917.6|13916.1|95
1628033100000|2021-08-03 23:25:00|13917.7|13916.2|13916.9|13915.4|13917.8|13916.3|13916.1|13914.6|144
1628033400000|2021-08-03 23:30:00|13917|13915.5|13916.1|13914.6|13917.2|13915.7|13915.9|13914.4|121
1628033700000|2021-08-03 23:35:00|13916.2|13914.7|13917.4|13915.9|13918|13916.5|13916.1|13914.6|152
1628034000000|2021-08-03 23:40:00|13917.5|13916|13916.3|13914.8|13918.2|13916.7|13916.3|13914.8|167
1628034300000|2021-08-03 23:45:00|13916.7|13915.2|13917.9|13916.4|13918|13916.5|13916.2|13914.7|152
1628034600000|2021-08-03 23:50:00|13918|13916.5|13918.2|13916.7|13918.5|13917|13917.7|13916.2|110
1628034900000|2021-08-03 23:55:00|13918.3|13916.8|13918|13916.5|13918.8|13917.3|13917.1|13915.6|175
1628035200000|2021-08-04 00:00:00|13917.9|13916.4|13911.7|13910.2|13918.1|13916.6|13911|13909.5|354
1628035500000|2021-08-04 00:05:00|13911.6|13910.1|13911.9|13910.4|13912.3|13910.8|13908.9|13907.5|387
1628035800000|2021-08-04 00:10:00|13912|13910.5|13914.2|13912.7|13914.5|13913|13911.7|13910.2|277
1628036100000|2021-08-04 00:15:00|13914.3|13912.8|13913.9|13912.4|13915.6|13914.1|13913|13911.9|320
1628036400000|2021-08-04 00:20:00|13913.8|13912.3|13911.6|13910.1|13914.4|13912.9|13911.2|13909.8|250
1628036700000|2021-08-04 00:25:00|13911.7|13910.2|13910.8|13909.3|13912|13910.7|13909.2|13908|230
1628037000000|2021-08-04 00:30:00|13910.6|13909.1|13910|13908.5|13910.9|13909.5|13908.6|13907.2|249
1628037300000|2021-08-04 00:35:00|13909.9|13908.4|13910.9|13909.4|13911.8|13910.3|13909.9|13908.4|159
1628037600000|2021-08-04 00:40:00|13910.8|13909.3|13911.4|13910.5|13911.9|13910.5|13908.8|13907.5|217
1628037900000|2021-08-04 00:45:00|13911.7|13910.2|13906.7|13905.2|13911.7|13910.2|13905.9|13904.4|256
1628038200000|2021-08-04 00:50:00|13907|13905.5|13902.6|13901.1|13907|13905.8|13901.9|13900.4|297
1628038500000|2021-08-04 00:55:00|13902.5|13901|13903.9|13902.4|13905|13903.5|13901.5|13900|272
1628038800000|2021-08-04 01:00:00|13903.8|13902.3|13906.7|13905.2|13907|13905.6|13903.7|13902.2|329
1628039100000|2021-08-04 01:05:00|13906.8|13905.3|13907.9|13906.4|13908|13906.8|13906.1|13904.6|224
1628039400000|2021-08-04 01:10:00|13907.8|13906.3|13906.9|13905.4|13908.3|13907|13906.2|13904.7|301
1628039700000|2021-08-04 01:15:00|13907.2|13905.7|13910|13908.5|13911.5|13910.1|13906.9|13905.4|406
1628040000000|2021-08-04 01:20:00|13909.9|13908.4|13913|13911.5|13913.1|13911.8|13909.9|13908.4|285
1628040300000|2021-08-04 01:25:00|13913.1|13911.6|13914.5|13913|13914.9|13913.4|13911.9|13910.4|219
1628040600000|2021-08-04 01:30:00|13914.6|13913.1|13914.1|13912.6|13914.7|13913.2|13912.7|13911.4|337
1628040900000|2021-08-04 01:35:00|13914|13912.5|13915.8|13914.3|13915.9|13914.7|13911.9|13910.4|276
1628041200000|2021-08-04 01:40:00|13915.7|13914.2|13913|13911.5|13915.9|13914.4|13912.5|13911|285
1628041500000|2021-08-04 01:45:00|13912.9|13911.4|13917.6|13916.7|13917.9|13916.8|13912.8|13911.3|357
1628041800000|2021-08-04 01:50:00|13917.5|13916.6|13921.4|13919.9|13922.1|13920.7|13917|13915.9|401
1628042100000|2021-08-04 01:55:00|13921.3|13919.8|13924.2|13922.7|13925.1|13923.8|13920.9|13919.4|399
1628042400000|2021-08-04 02:00:00|13924.3|13922.8|13924.1|13922.6|13926.7|13925.2|13923.2|13922.2|294
1628042700000|2021-08-04 02:05:00|13924.2|13922.7|13924.9|13923.4|13925.9|13924.4|13923.7|13922.2|321
1628043000000|2021-08-04 02:10:00|13925|13923.5|13923.9|13922.4|13926.2|13924.7|13923.4|13922.3|248
1628043300000|2021-08-04 02:15:00|13923.8|13922.3|13924|13922.5|13925.1|13923.7|13923.3|13922.3|259
1628043600000|2021-08-04 02:20:00|13924.1|13922.6|13924|13922.5|13925.2|13924.1|13922.8|13921.4|230
1628043900000|2021-08-04 02:25:00|13923.9|13922.4|13920.8|13919.3|13924.2|13922.9|13920.6|13919.1|315
1628044200000|2021-08-04 02:30:00|13920.9|13919.4|13923.8|13922.3|13923.9|13922.5|13920.6|13919.3|242
1628044500000|2021-08-04 02:35:00|13923.9|13922.4|13925.4|13923.9|13926.2|13924.8|13922.6|13921.3|256
1628044800000|2021-08-04 02:40:00|13925.3|13923.8|13926.7|13925.8|13927.8|13926.3|13924.7|13923.3|355
1628045100000|2021-08-04 02:45:00|13926.8|13925.9|13927.2|13925.7|13927.8|13926.5|13925.6|13924.3|299
1628045400000|2021-08-04 02:50:00|13927.1|13925.6|13929.5|13928|13930.2|13929|13926.8|13925.5|232
1628045700000|2021-08-04 02:55:00|13929.6|13928.1|13928.3|13926.8|13930.1|13929|13928.3|13926.8|227
1628046000000|2021-08-04 03:00:00|13928.2|13926.7|13929.9|13929|13930.7|13929.5|13928.2|13926.7|277
1628046300000|2021-08-04 03:05:00|13930.2|13928.7|13930.2|13928.7|13930.7|13929.4|13928.8|13927.5|253
1628046600000|2021-08-04 03:10:00|13930|13929.1|13930.9|13930|13931|13930|13929.4|13928.2|204
1628046900000|2021-08-04 03:15:00|13930.8|13929.9|13933.8|13932.9|13934.2|13932.9|13930.7|13929.8|215
1628047200000|2021-08-04 03:20:00|13933.7|13932.8|13933|13931.5|13934|13932.9|13932.4|13931.4|125
1628047500000|2021-08-04 03:25:00|13932.9|13931.4|13932|13930.5|13933.5|13932|13931.3|13930|223
1628047800000|2021-08-04 03:30:00|13931.9|13930.4|13929.4|13928.5|13932.4|13931.1|13927.4|13926.1|288
1628048100000|2021-08-04 03:35:00|13929.6|13928.1|13929.2|13927.7|13929.9|13928.5|13928.2|13926.9|182
1628048400000|2021-08-04 03:40:00|13929.1|13927.6|13927.2|13925.7|13929.2|13927.7|13926.7|13925.5|237
1628048700000|2021-08-04 03:45:00|13927.4|13926.5|13926.8|13925.3|13927.8|13926.5|13926.4|13924.9|190
1628049000000|2021-08-04 03:50:00|13926.7|13925.2|13925.8|13924.3|13926.9|13925.6|13925|13923.5|161
1628049300000|2021-08-04 03:55:00|13925.9|13924.4|13925.5|13924.6|13927|13925.7|13925.4|13924.2|152
1628049600000|2021-08-04 04:00:00|13925.4|13924.5|13927.6|13926.7|13929.1|13928|13924.2|13923.1|289
1628049900000|2021-08-04 04:05:00|13927.5|13926.6|13925.8|13924.3|13927.6|13926.7|13924.4|13923.2|246
1628050200000|2021-08-04 04:10:00|13925.7|13924.2|13926.8|13925.9|13928.1|13926.9|13925.5|13924.2|163
1628050500000|2021-08-04 04:15:00|13926.7|13925.8|13926.5|13925.6|13927.9|13926.6|13926.3|13925.2|185
1628050800000|2021-08-04 04:20:00|13926.8|13925.3|13925.7|13924.8|13927.5|13926.4|13925.5|13924.3|162
1628051100000|2021-08-04 04:25:00|13925.6|13924.7|13922.4|13920.9|13926|13925|13922.1|13920.6|363
1628051400000|2021-08-04 04:30:00|13922.1|13921.2|13924.1|13923.2|13924.9|13923.7|13922|13921|197
1628051700000|2021-08-04 04:35:00|13924.2|13923.3|13925.6|13924.7|13926|13924.8|13923.6|13922.4|148
1628052000000|2021-08-04 04:40:00|13925.5|13924.6|13925.6|13924.7|13926|13925.1|13925.3|13924|107
1628052300000|2021-08-04 04:45:00|13925.7|13924.8|13925.5|13924.6|13926|13924.8|13924.6|13923.5|172
1628052600000|2021-08-04 04:50:00|13925.6|13924.7|13926.6|13925.1|13926.8|13925.3|13925.5|13924.3|173
1628052900000|2021-08-04 04:55:00|13927|13925.5|13927.6|13926.1|13928.1|13926.6|13926.6|13925.3|155
1628053200000|2021-08-04 05:00:00|13928|13926.5|13925.3|13924.4|13928|13926.8|13924.6|13923.4|192
1628053500000|2021-08-04 05:05:00|13925.4|13924.5|13924.2|13922.7|13925.7|13924.5|13922.4|13921.2|163
1628053800000|2021-08-04 05:10:00|13924.8|13923.3|13927|13925.5|13927|13925.6|13923.6|13922.2|217
1628054100000|2021-08-04 05:15:00|13926.9|13925.4|13928.3|13926.8|13928.3|13927.1|13926.4|13925.2|187
1628054400000|2021-08-04 05:20:00|13927.9|13927|13930.1|13928.6|13930.1|13928.7|13927.5|13926.4|186
1628054700000|2021-08-04 05:25:00|13930|13928.5|13929.5|13928.6|13930.7|13929.3|13929.3|13928.1|240
1628055000000|2021-08-04 05:30:00|13929.6|13928.7|13929.3|13927.8|13930.7|13929.5|13928.4|13927.2|202
1628055300000|2021-08-04 05:35:00|13929.4|13927.9|13927.6|13926.1|13929.5|13928|13927.2|13926.1|129
1628055600000|2021-08-04 05:40:00|13927.7|13926.2|13922.8|13921.3|13927.8|13926.3|13922|13920.8|276
1628055900000|2021-08-04 05:45:00|13922.4|13921.5|13926.9|13925.4|13927.1|13925.9|13922.4|13921.1|265
1628056200000|2021-08-04 05:50:00|13926.7|13925.2|13928.1|13926.6|13928.5|13927.2|13925.9|13924.6|287
1628056500000|2021-08-04 05:55:00|13928|13926.5|13926.8|13925.3|13929.2|13927.9|13925.7|13924.4|271
1628056800000|2021-08-04 06:00:00|13926.6|13925.1|13926.6|13925.1|13927.9|13926.6|13923.4|13922|370
1628057100000|2021-08-04 06:05:00|13926.3|13925.4|13925.7|13924.2|13926.6|13925.4|13924.5|13923.5|266
1628057400000|2021-08-04 06:10:00|13925.8|13924.3|13926.8|13925.3|13927.9|13926.7|13924.3|13923.2|246
1628057700000|2021-08-04 06:15:00|13926.9|13925.4|13926.9|13925.4|13927.9|13926.4|13924.3|13922.9|290
1628058000000|2021-08-04 06:20:00|13927|13925.5|13924.4|13923.5|13927.1|13925.6|13924.3|13923.1|182
1628058300000|2021-08-04 06:25:00|13924.5|13923.6|13927.6|13926.7|13928.1|13926.9|13922.9|13921.5|261
1628058600000|2021-08-04 06:30:00|13927.5|13926.6|13932.8|13931.9|13933.1|13931.9|13926.4|13925.3|346
1628058900000|2021-08-04 06:35:00|13932.6|13931.7|13934.9|13934|13936.2|13935.2|13931.4|13930.2|278
1628059200000|2021-08-04 06:40:00|13935|13934.1|13935.2|13934.3|13935.6|13934.5|13932.2|13930.7|255
1628059500000|2021-08-04 06:45:00|13935.3|13934.4|13940.4|13938.9|13942.3|13940.8|13933.5|13932.2|345
1628059800000|2021-08-04 06:50:00|13940.3|13938.8|13942.6|13941.1|13943|13941.5|13938.4|13937.2|410
1628060100000|2021-08-04 06:55:00|13942.7|13941.2|13942.5|13941.6|13945.1|13944|13940.7|13939.5|391
1628060400000|2021-08-04 07:00:00|13942.6|13941.7|13941.6|13940.7|13942.6|13941.7|13938.3|13937.1|572
1628060700000|2021-08-04 07:05:00|13941.7|13940.8|13935.6|13934.7|13945.1|13943.8|13935|13933.8|560
1628061000000|2021-08-04 07:10:00|13935.7|13934.8|13933.6|13932.1|13937.1|13935.9|13933|13931.5|550
1628061300000|2021-08-04 07:15:00|13934|13932.7|13939.6|13938.7|13940.3|13939.2|13933.7|13932.2|566
1628061600000|2021-08-04 07:20:00|13940|13938.5|13944.5|13943.6|13945|13943.8|13940|13938.5|624
1628061900000|2021-08-04 07:25:00|13945.1|13943.8|13937.9|13937|13945.1|13944.1|13936.2|13935.1|517
1628062200000|2021-08-04 07:30:00|13938.1|13936.6|13944.9|13943.4|13946.1|13944.9|13938|13936.6|490
1628062500000|2021-08-04 07:35:00|13945|13943.5|13944.4|13943.5|13948|13946.7|13944.1|13942.9|520
1628062800000|2021-08-04 07:40:00|13944.5|13943.6|13942.7|13941.2|13946.4|13945.2|13940.8|13939.4|539
1628063100000|2021-08-04 07:45:00|13942.1|13941.3|13944.5|13943|13947.4|13946.1|13942.1|13941.1|397
1628063400000|2021-08-04 07:50:00|13944.6|13943.1|13941.8|13940.3|13945.1|13944|13941.2|13940.1|383
1628063700000|2021-08-04 07:55:00|13941.7|13940.2|13942.5|13941.6|13947.8|13946.6|13940.5|13939.2|528
1628064000000|2021-08-04 08:00:00|13942.4|13941.5|13938.7|13937.8|13943.6|13942.5|13938.3|13937.4|457
1628064300000|2021-08-04 08:05:00|13938.8|13937.9|13936.1|13934.6|13939.7|13938.6|13935|13933.9|465
1628064600000|2021-08-04 08:10:00|13936|13934.5|13934.8|13933.3|13937.6|13936.4|13932.8|13931.3|588
1628064900000|2021-08-04 08:15:00|13934.3|13933.4|13928.5|13927.6|13935|13933.8|13927.9|13926.4|598
1628065200000|2021-08-04 08:20:00|13928.6|13927.7|13928|13927.1|13930.8|13929.5|13925.3|13924.2|548
1628065500000|2021-08-04 08:25:00|13927.9|13927|13925.2|13923.7|13928.6|13927.5|13924.2|13923.1|416
1628065800000|2021-08-04 08:30:00|13925.1|13923.6|13922.8|13921.3|13929|13928.1|13922|13921|597
1628066100000|2021-08-04 08:35:00|13922.7|13921.2|13922.1|13921.2|13926.2|13924.8|13921.6|13920.5|517
1628066400000|2021-08-04 08:40:00|13922|13921.1|13923.7|13922.2|13924.1|13922.9|13918.9|13917.6|489
1628066700000|2021-08-04 08:45:00|13923.8|13922.3|13931.1|13929.6|13931.4|13929.9|13923.3|13921.9|550
1628067000000|2021-08-04 08:50:00|13931|13929.5|13935|13933.5|13936.7|13935.8|13928.9|13927.6|427
1628067300000|2021-08-04 08:55:00|13935.1|13933.6|13933|13931.5|13937.4|13936.1|13932.4|13931.2|464
1628067600000|2021-08-04 09:00:00|13932.8|13931.3|13931|13929.5|13932.8|13931.7|13928.8|13927.3|485
1628067900000|2021-08-04 09:05:00|13930.9|13929.4|13930|13928.5|13931.9|13930.4|13928.3|13927.1|453
1628068200000|2021-08-04 09:10:00|13929.9|13928.4|13933.1|13931.6|13933.3|13932.4|13929.3|13928.4|362
1628068500000|2021-08-04 09:15:00|13932.8|13931.9|13932.5|13931.6|13933.3|13932.3|13930.4|13929.2|318
1628068800000|2021-08-04 09:20:00|13932.4|13931.5|13925.2|13924.3|13933.3|13932.4|13925.2|13924|402
1628069100000|2021-08-04 09:25:00|13925.5|13924|13927.5|13926.6|13928|13926.7|13922.1|13921.2|390
1628069400000|2021-08-04 09:30:00|13927.7|13926.2|13927.4|13925.9|13928.3|13927.4|13926.9|13925.4|243
1628069700000|2021-08-04 09:35:00|13927.5|13926|13927.4|13926.5|13928.7|13927.5|13925.5|13924.4|361
1628070000000|2021-08-04 09:40:00|13927.5|13926.6|13935.8|13934.3|13936|13934.5|13927.5|13926.4|363
1628070300000|2021-08-04 09:45:00|13935.7|13934.2|13938|13936.5|13939.8|13938.3|13935.1|13933.9|307
1628070600000|2021-08-04 09:50:00|13937.9|13936.4|13937.8|13936.3|13939.7|13938.4|13936.8|13935.5|330
1628070900000|2021-08-04 09:55:00|13937.7|13936.2|13937.2|13935.7|13938.9|13937.6|13935|13933.5|349
1628071200000|2021-08-04 10:00:00|13937.1|13935.6|13935.5|13934|13937.4|13936|13933.6|13932.3|348
1628071500000|2021-08-04 10:05:00|13935|13934.1|13933.4|13931.9|13936|13934.5|13932.2|13931.1|340
1628071800000|2021-08-04 10:10:00|13933.5|13932|13938.8|13937.9|13939.8|13938.6|13933.3|13932|467
1628072100000|2021-08-04 10:15:00|13938.7|13937.8|13936.8|13935.9|13938.9|13938|13936.7|13935.4|338
1628072400000|2021-08-04 10:20:00|13936.7|13935.8|13932.4|13931.5|13937|13936.1|13931.8|13930.9|386
1628072700000|2021-08-04 10:25:00|13932.3|13931.4|13935.5|13934|13935.5|13934.2|13931.4|13930.2|344
1628073000000|2021-08-04 10:30:00|13935.4|13933.9|13934.5|13933.6|13937.6|13936.7|13934|13932.7|396
1628073300000|2021-08-04 10:35:00|13934.4|13933.5|13933.6|13932.7|13937.1|13935.9|13933.1|13931.8|299
1628073600000|2021-08-04 10:40:00|13933.7|13932.8|13933.2|13931.7|13934.6|13933.4|13930.6|13929.4|293
1628073900000|2021-08-04 10:45:00|13932.8|13931.9|13932.4|13931.5|13934.3|13933|13930.3|13929.4|403
1628074200000|2021-08-04 10:50:00|13932.7|13931.2|13930.6|13929.7|13934.5|13933.5|13929.8|13928.9|356
1628074500000|2021-08-04 10:55:00|13930.8|13929.3|13926.2|13924.7|13930.8|13929.6|13923.3|13922|512
1628074800000|2021-08-04 11:00:00|13926.3|13924.8|13925.5|13924.6|13931|13929.8|13921.7|13920.8|582
1628075100000|2021-08-04 11:05:00|13925.4|13924.5|13923.7|13922.8|13926.5|13925.4|13919.1|13918.1|429
1628075400000|2021-08-04 11:10:00|13923.8|13922.9|13925.6|13924.7|13928|13926.6|13923.1|13921.9|366
1628075700000|2021-08-04 11:15:00|13925.5|13924.6|13928.2|13927.3|13929.5|13928.6|13925|13923.7|585
1628076000000|2021-08-04 11:20:00|13928.1|13927.2|13931.5|13930.6|13932.1|13931.2|13927.3|13926.4|419
1628076300000|2021-08-04 11:25:00|13931.6|13930.7|13932.4|13931.5|13935.4|13934.3|13931.6|13930.3|438
1628076600000|2021-08-04 11:30:00|13932.3|13931.4|13934|13933.1|13934.4|13933.1|13930.8|13929.8|296
1628076900000|2021-08-04 11:35:00|13933.9|13933|13930.5|13929.6|13934.9|13933.8|13929.4|13928.1|387
1628077200000|2021-08-04 11:40:00|13930.6|13929.7|13930.2|13928.7|13931.6|13930.4|13928.1|13927.2|413
1628077500000|2021-08-04 11:45:00|13930.3|13928.8|13929.5|13928|13930.7|13929.8|13927.2|13925.9|409
1628077800000|2021-08-04 11:50:00|13929.3|13927.8|13928.1|13926.6|13929.5|13928.4|13926.4|13925.2|428
1628078100000|2021-08-04 11:55:00|13927.8|13926.9|13928.8|13927.3|13929.7|13928.8|13926.6|13925.3|450
1628078400000|2021-08-04 12:00:00|13928.5|13927.6|13927.4|13926.5|13929.4|13928.5|13924.3|13923.4|547
1628078700000|2021-08-04 12:05:00|13927.5|13926.6|13933.5|13932.6|13933.6|13932.7|13927.3|13926.4|448
1628079000000|2021-08-04 12:10:00|13933.3|13932.4|13931.4|13927.9|13933.5|13932.5|13928.3|13926.8|555
1628079300000|2021-08-04 12:15:00|13931.6|13927.8|13929.7|13928.8|13938.6|13937.1|13924|13922.5|1326
1628079600000|2021-08-04 12:20:00|13929.9|13929|13930.4|13928.9|13931.3|13930.4|13926.6|13925.6|813
1628079900000|2021-08-04 12:25:00|13930.3|13928.8|13930.9|13930|13931.9|13930.8|13928.8|13927.9|610
1628080200000|2021-08-04 12:30:00|13930.8|13929.9|13937.5|13936.6|13938.7|13937.8|13930.1|13929.2|645
1628080500000|2021-08-04 12:35:00|13937.7|13936.2|13939.6|13938.7|13941.9|13941|13937.4|13936.2|597
1628080800000|2021-08-04 12:40:00|13939.7|13938.8|13939.5|13938.6|13942.7|13941.8|13938.2|13937.3|584
1628081100000|2021-08-04 12:45:00|13939.6|13938.7|13934.8|13933.9|13941.4|13940.5|13934.1|13933.1|563
1628081400000|2021-08-04 12:50:00|13934.9|13934|13935.9|13934.4|13937.7|13936.7|13934.2|13933.2|548
1628081700000|2021-08-04 12:55:00|13935.8|13934.3|13939.6|13938.7|13940.4|13939.3|13935.8|13934.3|592
1628082000000|2021-08-04 13:00:00|13939.4|13938.5|13938.8|13937.3|13939.4|13938.5|13934.6|13933.3|674
1628082300000|2021-08-04 13:05:00|13938.9|13937.4|13940.8|13939.9|13942.6|13941.5|13938|13936.8|639
1628082600000|2021-08-04 13:10:00|13940.9|13940|13942.3|13941.4|13944.8|13943.9|13940.6|13939.5|564
1628082900000|2021-08-04 13:15:00|13942.2|13941.3|13942.7|13941.8|13947.5|13946.6|13941.5|13940.3|593
1628083200000|2021-08-04 13:20:00|13942.5|13941.6|13941.7|13940.8|13944|13943|13940.9|13940|520
1628083500000|2021-08-04 13:25:00|13941.8|13940.9|13947.5|13946.6|13949.9|13949|13941.7|13940.8|530
1628083800000|2021-08-04 13:30:00|13947.4|13946.5|13957.5|13956.6|13957.8|13956.6|13946.5|13945.6|887
1628084100000|2021-08-04 13:35:00|13957.4|13956.5|13957.3|13956.4|13958.4|13957.5|13952.4|13951.3|706
1628084400000|2021-08-04 13:40:00|13957.4|13956.5|13952|13950.5|13957.4|13956.5|13951.5|13950.4|554
1628084700000|2021-08-04 13:45:00|13952.2|13950.7|13951.6|13950.7|13953.8|13952.5|13949.3|13948.2|791
1628085000000|2021-08-04 13:50:00|13951.9|13950.4|13955.8|13954.9|13955.8|13954.9|13950.3|13949.4|709
1628085300000|2021-08-04 13:55:00|13955.6|13954.7|13949.8|13942.9|13956.3|13955.4|13948.7|13937.7|619
1628085600000|2021-08-04 14:00:00|13952|13942.5|13937.1|13935.6|13952.1|13949.5|13930.1|13928.6|1514
1628085900000|2021-08-04 14:05:00|13937|13935.5|13931.5|13930|13937.1|13935.6|13928.2|13926.8|1276
1628086200000|2021-08-04 14:10:00|13931.8|13930.3|13930.6|13929.1|13934|13932.8|13927.8|13926.6|1203
1628086500000|2021-08-04 14:15:00|13930.7|13929.2|13924.1|13922.6|13930.8|13929.5|13920.9|13919.4|1132
1628086800000|2021-08-04 14:20:00|13924.2|13922.7|13912.8|13911.9|13924.2|13922.7|13912.5|13911.6|989
1628087100000|2021-08-04 14:25:00|13912.7|13911.8|13909.8|13908.9|13914.2|13913|13906.7|13905.6|993
1628087400000|2021-08-04 14:30:00|13909.9|13909|13911.3|13909.8|13911.3|13910|13901.8|13900.9|990
1628087700000|2021-08-04 14:35:00|13911.2|13909.7|13912|13910.5|13912.2|13911.2|13906.9|13906|787
1628088000000|2021-08-04 14:40:00|13912.2|13910.7|13914.2|13912.7|13918.5|13917.5|13910.8|13909.5|890
1628088300000|2021-08-04 14:45:00|13914.1|13912.6|13912.2|13911.3|13920.2|13919|13910.7|13909.5|922
1628088600000|2021-08-04 14:50:00|13912.6|13911.1|13907.1|13905.6|13912.9|13911.8|13905.8|13904.6|892
1628088900000|2021-08-04 14:55:00|13907|13905.5|13909.1|13908.2|13911.8|13910.7|13901.5|13900.2|998
1628089200000|2021-08-04 15:00:00|13909|13908.1|13909.8|13908.3|13913|13911.9|13907|13906.1|1008
1628089500000|2021-08-04 15:05:00|13909.7|13908.2|13907.6|13906.7|13911.1|13909.9|13904.6|13903.4|810
1628089800000|2021-08-04 15:10:00|13907.7|13906.8|13902.6|13901.7|13909|13907.5|13901.5|13900.3|815
1628090100000|2021-08-04 15:15:00|13902.7|13901.8|13903.7|13902.8|13906.2|13905.3|13902.5|13901.4|586
1628090400000|2021-08-04 15:20:00|13903.8|13902.9|13904|13903.1|13906.3|13905.3|13900.7|13899.8|666
1628090700000|2021-08-04 15:25:00|13904.1|13903.2|13903.1|13902.2|13905.5|13904.4|13900.8|13899.9|666
1628091000000|2021-08-04 15:30:00|13903|13902.1|13905.6|13904.1|13906.2|13905.3|13900.8|13899.9|680
1628091300000|2021-08-04 15:35:00|13905.5|13904|13908.3|13907.4|13908.4|13907.5|13904.4|13903.3|466
1628091600000|2021-08-04 15:40:00|13908.2|13907.3|13906.1|13905.2|13908.2|13907.3|13903.9|13902.9|623
1628091900000|2021-08-04 15:45:00|13906.2|13905.3|13906.7|13905.8|13908.4|13907.5|13905.6|13904.5|587
1628092200000|2021-08-04 15:50:00|13906.3|13905.4|13908.7|13907.8|13909.1|13908.2|13904.6|13903.7|434
1628092500000|2021-08-04 15:55:00|13908.8|13907.9|13912.5|13911.6|13913.8|13912.9|13908.6|13907.7|523
1628092800000|2021-08-04 16:00:00|13912.3|13911.4|13910|13909.1|13912.9|13911.8|13909.7|13908.8|489
1628093100000|2021-08-04 16:05:00|13910.1|13909.2|13908.9|13908|13911.3|13910.3|13908.2|13907.2|449
1628093400000|2021-08-04 16:10:00|13909|13908.1|13907.8|13906.9|13910.3|13909.1|13906.8|13905.9|382
1628093700000|2021-08-04 16:15:00|13907.7|13906.8|13903.2|13902.3|13907.9|13907|13903|13902.1|463
1628094000000|2021-08-04 16:20:00|13903.3|13902.4|13904|13902.5|13904.1|13903.2|13902.3|13901.2|516
1628094300000|2021-08-04 16:25:00|13904.1|13902.6|13904.8|13903.9|13904.9|13904|13901.7|13900.7|380
1628094600000|2021-08-04 16:30:00|13904.7|13903.8|13906.8|13905.9|13907.3|13906.3|13903.9|13902.8|475
1628094900000|2021-08-04 16:35:00|13906.6|13905.7|13901.6|13900.7|13907|13906.1|13901.1|13900.2|389
1628095200000|2021-08-04 16:40:00|13901.5|13900.6|13902.8|13901.9|13903.1|13902.1|13901.1|13899.9|307
1628095500000|2021-08-04 16:45:00|13903|13902.1|13903.8|13902.9|13904.2|13903.2|13901.9|13901|322
1628095800000|2021-08-04 16:50:00|13903.9|13903|13900.9|13900|13904.3|13903|13900.6|13899.7|271
1628096100000|2021-08-04 16:55:00|13900.8|13899.9|13898.4|13897.5|13901.1|13900.2|13893.7|13892.8|541
1628096400000|2021-08-04 17:00:00|13898.9|13897.4|13901|13900.1|13901.4|13900.3|13898.2|13897.3|379
1628096700000|2021-08-04 17:05:00|13901.1|13900.2|13898|13897.1|13902.1|13901.2|13897.1|13896.2|434
1628097000000|2021-08-04 17:10:00|13897.9|13897|13898.8|13897.9|13899.9|13898.8|13897.8|13896.9|287
1628097300000|2021-08-04 17:15:00|13898.7|13897.8|13899.7|13898.8|13901|13900.1|13898.6|13897.5|396
1628097600000|2021-08-04 17:20:00|13899.8|13898.9|13902|13901.1|13902.3|13901.4|13898.5|13897.5|261
1628097900000|2021-08-04 17:25:00|13902.1|13901.2|13902.8|13901.9|13903.2|13902.3|13901.2|13900.3|302
1628098200000|2021-08-04 17:30:00|13902.9|13902|13900.5|13899.6|13903.2|13902.1|13898.7|13897.7|356
1628098500000|2021-08-04 17:35:00|13900.6|13899.7|13899.8|13898.9|13901|13900.1|13899|13897.7|257
1628098800000|2021-08-04 17:40:00|13899.9|13899|13902|13900.5|13902|13900.9|13899.7|13898.8|232
1628099100000|2021-08-04 17:45:00|13901.9|13900.4|13900.9|13900|13902|13901.1|13899.6|13898.7|335
1628099400000|2021-08-04 17:50:00|13901|13900.1|13903.2|13902.3|13904|13903.1|13900|13899.1|412
1628099700000|2021-08-04 17:55:00|13903|13902.1|13903|13902.1|13904.3|13903.1|13902.3|13901.4|375
1628100000000|2021-08-04 18:00:00|13903.1|13902.2|13904.2|13903.3|13904.5|13903.4|13903|13901.9|181
1628100300000|2021-08-04 18:05:00|13904.1|13903.2|13903.1|13902.2|13904.2|13903.3|13902.9|13901.8|120
1628100600000|2021-08-04 18:10:00|13903|13902.1|13906|13905.1|13906.4|13905.3|13903|13901.9|275
1628100900000|2021-08-04 18:15:00|13905.9|13905|13906|13905.1|13906.3|13905.3|13905|13903.9|172
1628101200000|2021-08-04 18:20:00|13906.1|13905.2|13906|13905.1|13906.2|13905.3|13905.5|13904.6|188
1628101500000|2021-08-04 18:25:00|13906.1|13905.2|13896.8|13895.9|13906.2|13905.3|13896.8|13895.8|303
1628101800000|2021-08-04 18:30:00|13896.7|13895.8|13892.8|13891.9|13897.6|13896.6|13890.7|13889.2|542
1628102100000|2021-08-04 18:35:00|13892.7|13891.8|13892.7|13891.8|13893.1|13892|13890.7|13889.5|304
1628102400000|2021-08-04 18:40:00|13892.8|13891.9|13894.7|13893.8|13895.1|13894|13892.5|13891.5|176
1628102700000|2021-08-04 18:45:00|13894.6|13893.7|13893.9|13893|13894.6|13893.7|13892.8|13891.5|189
1628103000000|2021-08-04 18:50:00|13894.2|13892.7|13892.1|13891.2|13894.4|13893.2|13891.4|13889.9|213
1628103300000|2021-08-04 18:55:00|13892.2|13891.3|13890|13889.1|13893.3|13892.1|13889.3|13888.3|398
1628103600000|2021-08-04 19:00:00|13890.3|13888.8|13890.6|13889.1|13890.8|13889.3|13889.2|13888|322
1628103900000|2021-08-04 19:05:00|13890.7|13889.2|13890.2|13889.3|13891.9|13890.7|13890.1|13888.8|239
1628104200000|2021-08-04 19:10:00|13890|13889.1|13890.4|13889.5|13891.8|13890.3|13890|13889|310
1628104500000|2021-08-04 19:15:00|13890.9|13889.4|13890.5|13889|13890.9|13889.5|13889.2|13887.7|282
1628104800000|2021-08-04 19:20:00|13890.6|13889.1|13890.2|13889.3|13892.4|13890.9|13890|13888.9|181
1628105100000|2021-08-04 19:25:00|13890.1|13889.2|13892.1|13891.2|13892.3|13891.2|13889.9|13888.7|247
1628105400000|2021-08-04 19:30:00|13892|13891.1|13892.5|13891|13892.6|13891.3|13889.7|13888.6|197
1628105700000|2021-08-04 19:35:00|13892.3|13890.8|13892|13891.1|13893.5|13892.1|13891.8|13890.6|209
1628106000000|2021-08-04 19:40:00|13892.1|13891.2|13891.3|13889.8|13892.5|13891.2|13891|13889.7|257
1628106300000|2021-08-04 19:45:00|13891.2|13889.7|13890.4|13888.9|13891.6|13890.2|13889.6|13888.2|264
1628106600000|2021-08-04 19:50:00|13890.6|13889.1|13890.6|13889.1|13892.2|13890.7|13890.1|13888.8|271
1628106900000|2021-08-04 19:55:00|13890.5|13889|13888.4|13886.9|13890.5|13889.2|13888|13886.7|427
1628107200000|2021-08-04 20:00:00|13888.5|13887|13887.2|13885.7|13889.2|13887.8|13886.5|13885.3|312
1628107500000|2021-08-04 20:05:00|13887.3|13885.8|13887.5|13886|13887.7|13886.7|13886.3|13885.4|147
1628107800000|2021-08-04 20:10:00|13887.6|13886.1|13889.1|13888.2|13889.6|13888.4|13887.1|13885.8|205
1628108100000|2021-08-04 20:15:00|13889.5|13888|13888.8|13887.3|13889.6|13888.1|13888.1|13886.7|126
1628108400000|2021-08-04 20:20:00|13888.7|13887.2|13889.3|13888.4|13889.5|13888.6|13888.1|13887|112
1628108700000|2021-08-04 20:25:00|13889.4|13888.5|13888.3|13887.4|13889.7|13888.6|13888.1|13886.9|159
1628109000000|2021-08-04 20:30:00|13888.2|13887.3|13888.4|13887.5|13888.7|13887.6|13887.3|13886.2|133
1628109300000|2021-08-04 20:35:00|13888.5|13887.6|13888.7|13887.2|13889.1|13888.2|13888.1|13887|111
1628109600000|2021-08-04 20:40:00|13888.6|13887.1|13889.6|13888.1|13889.7|13888.2|13888.3|13886.9|111
1628109900000|2021-08-04 20:45:00|13889.5|13888|13889.5|13888|13890.5|13889|13888.9|13887.4|206
1628110200000|2021-08-04 20:50:00|13889.7|13888.2|13890.8|13889.3|13891.7|13890.2|13889.6|13888.1|516
1628110500000|2021-08-04 20:55:00|13890.5|13889|13890.3|13888.2|13892|13889.2|13889.2|13886.8|502
1628110800000|2021-08-04 21:00:00|13890.2|13887.6|13891.1|13886.7|13891.8|13888.2|13889.7|13885.6|39
1628111100000|2021-08-04 21:05:00|13891|13886.1|13889.9|13886.2|13891.7|13887.6|13888.8|13885|97
1628111400000|2021-08-04 21:10:00|13890.1|13886.4|13890.2|13887.1|13891.1|13887.6|13889.7|13885.5|146
1628111700000|2021-08-04 21:15:00|13890.3|13887|13889.8|13888.3|13891.2|13888.8|13889.4|13885.9|140
1628112000000|2021-08-04 21:20:00|13889.9|13888.4|13890.2|13886.4|13891.2|13888.5|13888.4|13885.6|170
1628112300000|2021-08-04 21:25:00|13889|13886.1|13889.7|13886.8|13890.9|13887|13888.5|13885.5|126
1628112600000|2021-08-04 21:30:00|13889.3|13886.7|13889.1|13886.2|13890.8|13887|13888.2|13885.5|140
1628112900000|2021-08-04 21:35:00|13888.9|13886.3|13888.7|13886|13889.8|13886.9|13887.6|13885.2|95
1628113200000|2021-08-04 21:40:00|13888.9|13885.8|13888.5|13886.3|13890.5|13886.9|13887.7|13885|184
1628113500000|2021-08-04 21:45:00|13888|13886.5|13889.1|13885.5|13889.6|13887.1|13888|13885|179
1628113800000|2021-08-04 21:50:00|13888.9|13885.6|13888.7|13885.7|13889.5|13886.5|13887.7|13885.3|176
1628114100000|2021-08-04 21:55:00|13888.6|13885.8|13889|13886.2|13890|13886.5|13887.9|13884.9|214
1628114400000|2021-08-04 22:00:00|13888.9|13885.7|13887.8|13885|13889.2|13887|13887.1|13884.6|476
1628114700000|2021-08-04 22:05:00|13887.7|13885.1|13887.5|13885.3|13888.6|13886.6|13886.9|13884.9|388
1628115000000|2021-08-04 22:10:00|13887.6|13885.2|13887.7|13885.6|13889|13886.7|13886.8|13885|331
1628115300000|2021-08-04 22:15:00|13887.3|13885.8|13888.6|13886.1|13889|13886.7|13886.1|13884.6|299
1628115600000|2021-08-04 22:20:00|13888.7|13886.2|13888.3|13886.2|13889.2|13887.2|13887.8|13885.9|179
1628115900000|2021-08-04 22:25:00|13888.4|13886.3|13887.1|13885.6|13888.4|13886.3|13887|13885.2|174
1628116200000|2021-08-04 22:30:00|13886.8|13885.3|13887.4|13885.9|13888.3|13886.3|13886.6|13884.5|174
1628116500000|2021-08-04 22:35:00|13887.3|13885.8|13889.4|13887|13889.8|13887.6|13887.2|13885.1|156
1628116800000|2021-08-04 22:40:00|13889.6|13887.1|13888.8|13886.7|13889.7|13887.4|13888.3|13886.2|230
1628117100000|2021-08-04 22:45:00|13888.7|13886.5|13888.1|13886.6|13889|13887.2|13888|13886.1|130
1628117400000|2021-08-04 22:50:00|13888|13886.5|13888.5|13887|13889.2|13887.2|13888|13885.7|166
1628117700000|2021-08-04 22:55:00|13888.4|13886.9|13889.2|13886.4|13889.8|13888|13888|13886.1|166
1628118000000|2021-08-04 23:00:00|13888.6|13887.1|13887.6|13886.1|13888.8|13887.3|13886.9|13885.4|157
1628118300000|2021-08-04 23:05:00|13887.5|13886|13888.3|13886.8|13889|13887.1|13887.5|13886|178
1628118600000|2021-08-04 23:10:00|13888.2|13886.7|13888.8|13887.3|13888.8|13887.3|13888.2|13886.7|84
1628118900000|2021-08-04 23:15:00|13888.7|13887.2|13889.1|13887.6|13889.5|13888|13888.2|13886.7|119
1628119200000|2021-08-04 23:20:00|13888.7|13887.2|13888.6|13887.1|13888.8|13887.3|13888.3|13886.8|63
1628119500000|2021-08-04 23:25:00|13888.5|13887|13888.7|13887.2|13888.9|13887.4|13887.3|13885.8|101
1628119800000|2021-08-04 23:30:00|13888.8|13887.3|13889.6|13888.1|13889.8|13888.3|13888.4|13886.9|149
1628120100000|2021-08-04 23:35:00|13889.5|13888|13889.5|13888|13889.7|13888.2|13889.1|13887.6|84
1628120400000|2021-08-04 23:40:00|13889.4|13887.9|13889.5|13888|13889.7|13888.2|13889|13887.5|86
1628120700000|2021-08-04 23:45:00|13889.6|13888.1|13890.2|13888.7|13890.5|13889|13889.3|13887.8|123
1628121000000|2021-08-04 23:50:00|13890.4|13888.9|13889.3|13887.8|13890.4|13888.9|13889.2|13887.7|76
1628121300000|2021-08-04 23:55:00|13889.4|13887.9|13890.5|13889|13890.7|13889.2|13889.3|13887.8|141
1628121600000|2021-08-05 00:00:00|13890.4|13888.9|13891.1|13889.6|13891.7|13890.2|13890.3|13888.8|224
1628121900000|2021-08-05 00:05:00|13891.2|13889.7|13893.7|13892.2|13894.4|13893.1|13890.6|13889.1|266
1628122200000|2021-08-05 00:10:00|13893.6|13892.1|13896.5|13895|13896.6|13895.1|13893.6|13892.1|231
1628122500000|2021-08-05 00:15:00|13895.8|13894.9|13897.5|13896|13897.6|13896.1|13895.4|13893.9|293
1628122800000|2021-08-05 00:20:00|13897.6|13896.1|13896.3|13894.8|13898.6|13897.5|13894.1|13892.6|301
1628123100000|2021-08-05 00:25:00|13896.2|13894.7|13895.4|13893.9|13897|13895.5|13894.7|13893.2|256
1628123400000|2021-08-05 00:30:00|13895.2|13894.3|13893.3|13891.8|13896.6|13895.2|13892.8|13891.4|332
1628123700000|2021-08-05 00:35:00|13893.2|13891.7|13893.1|13891.6|13894.5|13893|13892.5|13891|338
1628124000000|2021-08-05 00:40:00|13893.2|13891.7|13891.8|13890.9|13893.8|13892.3|13891.7|13890.5|183
1628124300000|2021-08-05 00:45:00|13892.4|13890.8|13892.7|13891.2|13892.8|13891.7|13891|13889.7|269
1628124600000|2021-08-05 00:50:00|13892.2|13891.3|13888.2|13886.7|13892.7|13891.6|13886.4|13885.5|407
1628124900000|2021-08-05 00:55:00|13887.9|13886.4|13888.1|13886.6|13891.4|13889.9|13887.7|13886.3|381
1628125200000|2021-08-05 01:00:00|13888.3|13886.8|13887.6|13886.1|13889.3|13888.1|13886.6|13885.6|378
1628125500000|2021-08-05 01:05:00|13887.5|13886|13888.4|13886.9|13888.6|13887.4|13886.9|13885.9|317
1628125800000|2021-08-05 01:10:00|13888.3|13886.8|13886.5|13885.6|13889.5|13888.3|13886.4|13885.2|362
1628126100000|2021-08-05 01:15:00|13886.6|13885.7|13890.8|13889.3|13890.9|13889.4|13886|13884.5|277
1628126400000|2021-08-05 01:20:00|13890.7|13889.2|13890.5|13889|13890.8|13889.3|13889|13887.7|234
1628126700000|2021-08-05 01:25:00|13890.6|13889.1|13890|13888.5|13891.6|13890.2|13889.8|13888.3|213
1628127000000|2021-08-05 01:30:00|13889.9|13888.4|13890.5|13889|13891.1|13889.7|13888.1|13886.9|318
1628127300000|2021-08-05 01:35:00|13890.6|13889.1|13889.6|13888.1|13892.4|13891.1|13889|13887.7|360
1628127600000|2021-08-05 01:40:00|13889.5|13888|13893.1|13891.6|13894.6|13893.3|13889.1|13887.8|359
1628127900000|2021-08-05 01:45:00|13893.2|13891.7|13894.6|13893.1|13894.7|13893.6|13892|13890.8|277
1628128200000|2021-08-05 01:50:00|13895|13893.5|13892.4|13890.9|13895.2|13894.1|13891.1|13889.8|294
1628128500000|2021-08-05 01:55:00|13892.2|13890.7|13890.1|13889.2|13893.4|13892.1|13889.8|13888.6|411
1628128800000|2021-08-05 02:00:00|13890.2|13889.3|13890.5|13889|13890.5|13889.5|13888|13886.8|339
1628129100000|2021-08-05 02:05:00|13890.1|13889.2|13889|13888.1|13890.6|13889.4|13888.8|13887.6|338
1628129400000|2021-08-05 02:10:00|13889.1|13888.2|13886.2|13884.7|13890.7|13889.2|13885.8|13884.5|274
1628129700000|2021-08-05 02:15:00|13886.3|13884.8|13887|13886.1|13887.3|13886.2|13885.4|13884.2|171
1628130000000|2021-08-05 02:20:00|13886.9|13886|13887|13885.5|13887.5|13886.3|13885.7|13884.7|194
1628130300000|2021-08-05 02:25:00|13887.1|13885.6|13885.4|13883.9|13887.1|13885.6|13884.5|13883|213
1628130600000|2021-08-05 02:30:00|13885.5|13884|13885.5|13884|13885.8|13884.4|13884.4|13882.9|162
1628130900000|2021-08-05 02:35:00|13885.4|13883.9|13883.3|13881.8|13885.6|13884.1|13882.6|13881.1|142
1628131200000|2021-08-05 02:40:00|13883.2|13881.7|13882.4|13880.9|13884.5|13883.2|13881.2|13879.9|184
1628131500000|2021-08-05 02:45:00|13882.5|13881|13879.6|13878.1|13882.5|13881.2|13879.5|13878|170
1628131800000|2021-08-05 02:50:00|13879.1|13878.2|13882.2|13881.3|13882.6|13881.5|13878.7|13877.2|289
1628132100000|2021-08-05 02:55:00|13882.1|13881.2|13885.5|13884|13885.6|13884.1|13882.1|13881|176
1628132400000|2021-08-05 03:00:00|13885.6|13884.1|13887.7|13886.2|13889.5|13888|13885|13883.8|301
1628132700000|2021-08-05 03:05:00|13887.6|13886.1|13890.2|13889.3|13890.7|13889.4|13887.1|13885.6|235
1628133000000|2021-08-05 03:10:00|13890.1|13889.2|13889.6|13888.1|13890.7|13889.5|13888.1|13886.8|283
1628133300000|2021-08-05 03:15:00|13889.7|13888.2|13888.6|13887.1|13889.8|13888.4|13888|13886.8|145
1628133600000|2021-08-05 03:20:00|13888.7|13887.2|13889.3|13887.8|13890.7|13889.4|13888.6|13887.2|305
1628133900000|2021-08-05 03:25:00|13889.4|13887.9|13888.4|13886.9|13890.1|13888.6|13888.1|13886.8|210
1628134200000|2021-08-05 03:30:00|13888.5|13887|13888.8|13887.3|13890.5|13889|13888.3|13886.8|233
1628134500000|2021-08-05 03:35:00|13889|13887.5|13890.5|13889|13891.8|13890.4|13889|13887.5|267
1628134800000|2021-08-05 03:40:00|13890.6|13889.1|13891.6|13890.1|13892.1|13890.8|13890.5|13889|191
1628135100000|2021-08-05 03:45:00|13891.5|13890|13891.3|13890.4|13891.9|13890.6|13891.1|13889.9|129
1628135400000|2021-08-05 03:50:00|13891.2|13890.3|13892.4|13891.5|13892.8|13891.6|13891.2|13890|142
1628135700000|2021-08-05 03:55:00|13892.3|13891.4|13891.6|13890.1|13892.7|13891.5|13891.2|13890|123
1628136000000|2021-08-05 04:00:00|13891.7|13890.2|13892.5|13891|13894|13892.8|13891.5|13890|122
1628136300000|2021-08-05 04:05:00|13892.4|13890.9|13891.5|13890|13892.6|13891.3|13891.4|13890|70
1628136600000|2021-08-05 04:10:00|13891.6|13890.1|13892.5|13891|13892.6|13891.3|13891.2|13890|120
1628136900000|2021-08-05 04:15:00|13892.1|13891.2|13891.6|13890.1|13892.5|13891.3|13891.1|13889.9|163
1628137200000|2021-08-05 04:20:00|13891.2|13889.7|13892.2|13891.3|13892.6|13891.4|13890.8|13889.6|174
1628137500000|2021-08-05 04:25:00|13892.3|13891.4|13893.2|13892.3|13894|13892.8|13891.1|13890.2|145
1628137800000|2021-08-05 04:30:00|13893.1|13892.2|13893|13892.1|13893.7|13892.6|13892.3|13891|238
1628138100000|2021-08-05 04:35:00|13892.9|13892|13892.1|13891.2|13893.3|13892.3|13891.2|13890|157
1628138400000|2021-08-05 04:40:00|13892|13891.1|13891.4|13889.9|13892.3|13891.1|13891|13889.8|110
1628138700000|2021-08-05 04:45:00|13891.5|13890|13891.4|13890.5|13891.8|13890.7|13891|13889.8|132
1628139000000|2021-08-05 04:50:00|13891.5|13890.6|13891.5|13890|13891.7|13890.6|13891.1|13889.9|90
1628139300000|2021-08-05 04:55:00|13891.4|13889.9|13891.7|13890.2|13891.7|13890.4|13891.2|13889.8|84
1628139600000|2021-08-05 05:00:00|13891.6|13890.1|13895.1|13893.6|13895.7|13894.5|13891.5|13890.1|335
1628139900000|2021-08-05 05:05:00|13895|13893.5|13895.6|13894.1|13896.1|13895.2|13894.3|13893.2|232
1628140200000|2021-08-05 05:10:00|13895.7|13894.2|13896.3|13895.4|13896.8|13895.6|13895.3|13894.1|126
1628140500000|2021-08-05 05:15:00|13896.5|13895.6|13895.3|13894.4|13897.5|13896.2|13894.3|13893|176
1628140800000|2021-08-05 05:20:00|13895.2|13894.3|13895.4|13893.9|13895.7|13894.6|13894.9|13893.7|88
1628141100000|2021-08-05 05:25:00|13895.3|13893.8|13895.4|13894.5|13895.8|13894.5|13894.5|13893|132
1628141400000|2021-08-05 05:30:00|13895.3|13894.4|13895.1|13893.6|13895.7|13894.5|13894.2|13892.9|157
1628141700000|2021-08-05 05:35:00|13895.2|13893.7|13894.3|13892.8|13895.6|13894.2|13893.8|13892.8|199
1628142000000|2021-08-05 05:40:00|13894.2|13892.7|13892.1|13891.2|13894.7|13893.5|13892|13891.1|252
1628142300000|2021-08-05 05:45:00|13892.2|13891.3|13893.5|13892|13893.9|13892.4|13890.6|13889.6|223
1628142600000|2021-08-05 05:50:00|13893.4|13891.9|13893.5|13892|13894.6|13893.6|13893.2|13891.7|169
1628142900000|2021-08-05 05:55:00|13893.6|13892.1|13896.1|13894.6|13896.4|13894.7|13893.4|13891.9|155
1628143200000|2021-08-05 06:00:00|13896.2|13894.7|13887.4|13885.9|13896.2|13894.7|13887.1|13885.6|441
1628143500000|2021-08-05 06:05:00|13887.5|13886|13887.5|13886.6|13887.8|13886.6|13883|13881.8|413
1628143800000|2021-08-05 06:10:00|13886.9|13886|13890.4|13889.5|13891.9|13890.7|13885.3|13884.1|358
1628144100000|2021-08-05 06:15:00|13890.3|13889.4|13888.8|13887.3|13891.2|13890.1|13887.1|13886.2|361
1628144400000|2021-08-05 06:20:00|13888.7|13887.2|13888.3|13887.4|13889.4|13888.2|13887|13885.9|261
1628144700000|2021-08-05 06:25:00|13888.2|13887.3|13886.2|13885.3|13889|13888|13885.1|13883.6|383
1628145000000|2021-08-05 06:30:00|13886.1|13885.2|13882.4|13880.9|13886.7|13885.5|13881.8|13880.7|350
1628145300000|2021-08-05 06:35:00|13882.5|13881|13876.1|13875.2|13882.5|13881.3|13875.5|13874.6|492
1628145600000|2021-08-05 06:40:00|13876|13875.1|13885.7|13884.2|13885.7|13884.2|13872.9|13871.7|497
1628145900000|2021-08-05 06:45:00|13885.6|13884.1|13889.8|13888.3|13891.4|13890.3|13884.1|13882.8|437
1628146200000|2021-08-05 06:50:00|13890|13888.5|13893.9|13893|13895.6|13894.3|13889.5|13888.1|471
1628146500000|2021-08-05 06:55:00|13893.5|13892.4|13899.3|13897.8|13899.8|13898.5|13893.5|13892.4|655
1628146800000|2021-08-05 07:00:00|13899.8|13898.3|13907.7|13906.2|13909.2|13908|13899|13897.7|824
1628147100000|2021-08-05 07:05:00|13907.6|13906.1|13911.6|13910.1|13916.5|13915|13905.7|13904.4|640
1628147400000|2021-08-05 07:10:00|13911.5|13910|13910.4|13908.9|13913.4|13912|13908.4|13907.1|520
1628147700000|2021-08-05 07:15:00|13910.5|13909|13915.2|13914.3|13919|13917.9|13909.9|13908.6|565
1628148000000|2021-08-05 07:20:00|13915.3|13914.4|13913.4|13912.5|13918.7|13917.2|13911.2|13910.2|845
1628148300000|2021-08-05 07:25:00|13913.5|13912.6|13917.4|13915.9|13918.4|13917.2|13913.5|13912.2|372
1628148600000|2021-08-05 07:30:00|13917.7|13916.8|13921|13920.1|13922.1|13920.8|13916.9|13916|523
1628148900000|2021-08-05 07:35:00|13920.8|13919.9|13919.1|13917.6|13925.5|13924.3|13916.2|13915.3|526
1628149200000|2021-08-05 07:40:00|13918.9|13917.4|13916.3|13915.4|13919.4|13918.1|13913.8|13912.9|503
1628149500000|2021-08-05 07:45:00|13916.2|13915.3|13919.1|13917.6|13919.5|13918.1|13913.6|13912.1|543
1628149800000|2021-08-05 07:50:00|13919.2|13917.7|13920.1|13919.2|13923.2|13921.8|13915.9|13915|585
1628150100000|2021-08-05 07:55:00|13920|13919.1|13924.8|13923.9|13925.4|13924.2|13920|13919.1|563
1628150400000|2021-08-05 08:00:00|13924.9|13923.4|13920.7|13919.8|13924.9|13923.9|13920.4|13919.5|540
1628150700000|2021-08-05 08:05:00|13920.6|13919.7|13919.5|13918|13921|13919.9|13918.4|13917.2|334
1628151000000|2021-08-05 08:10:00|13919.6|13918.1|13915.6|13914.7|13919.6|13918.3|13915.4|13914.5|479
1628151300000|2021-08-05 08:15:00|13915.8|13914.9|13916|13915.1|13917.9|13917|13914.7|13913.7|404
1628151600000|2021-08-05 08:20:00|13916.1|13915.2|13913.1|13912.2|13916.2|13915.3|13911.9|13910.7|429
1628151900000|2021-08-05 08:25:00|13913|13912.1|13909.9|13908.4|13914.4|13913.4|13909.8|13908.3|378
1628152200000|2021-08-05 08:30:00|13909.8|13908.3|13906.9|13906|13910.7|13909.5|13906.5|13905.5|473
1628152500000|2021-08-05 08:35:00|13907|13906.1|13909.3|13907.8|13909.3|13907.8|13904.8|13903.9|415
1628152800000|2021-08-05 08:40:00|13909.1|13908.2|13911.4|13910.5|13911.7|13910.8|13907.8|13906.5|424
1628153100000|2021-08-05 08:45:00|13911.5|13910.6|13909.5|13908.6|13912.8|13911.7|13908.7|13907.7|462
1628153400000|2021-08-05 08:50:00|13909.6|13908.7|13909.9|13909|13913.6|13912.7|13908.7|13907.7|516
1628153700000|2021-08-05 08:55:00|13910|13909.1|13916.1|13914.6|13918.2|13916.9|13909.9|13908.9|538
1628154000000|2021-08-05 09:00:00|13916|13914.5|13911.9|13911|13916.2|13914.7|13910.4|13909.3|485
1628154300000|2021-08-05 09:05:00|13912|13911.1|13917|13916.1|13917.4|13916.5|13911.8|13910.6|538
1628154600000|2021-08-05 09:10:00|13917.1|13916.2|13920.5|13919|13921.4|13920.3|13916.3|13915.3|398
1628154900000|2021-08-05 09:15:00|13920.6|13919.1|13922.5|13921|13922.6|13921.3|13917.6|13916.6|361
1628155200000|2021-08-05 09:20:00|13922.3|13921.4|13924.7|13923.8|13928.9|13927.6|13922.3|13921.4|672
1628155500000|2021-08-05 09:25:00|13924.6|13923.7|13914.5|13913|13925.4|13924.2|13913.9|13912.7|486
1628155800000|2021-08-05 09:30:00|13914.4|13912.9|13915.1|13914.2|13915.8|13914.9|13907.1|13905.8|584
1628156100000|2021-08-05 09:35:00|13915.2|13914.3|13921.2|13919.7|13921.4|13919.9|13915.1|13914|437
1628156400000|2021-08-05 09:40:00|13921.3|13919.8|13922.4|13921.5|13924.7|13923.7|13920.2|13918.9|366
1628156700000|2021-08-05 09:45:00|13922.3|13921.4|13923.3|13921.8|13924.7|13923.8|13919.9|13919|381
1628157000000|2021-08-05 09:50:00|13923.2|13921.7|13916.1|13915.2|13924.5|13923.2|13914.5|13913.6|605
1628157300000|2021-08-05 09:55:00|13916|13915.1|13918.9|13917.4|13919|13917.6|13914.4|13913.5|740
1628157600000|2021-08-05 10:00:00|13919|13917.5|13925.1|13924.2|13925.3|13924.3|13918.6|13917.1|652
1628157900000|2021-08-05 10:05:00|13925.4|13923.9|13925.7|13924.8|13927|13926.1|13922.3|13921.2|449
1628158200000|2021-08-05 10:10:00|13925.8|13924.9|13926.9|13926|13927.5|13926.4|13922.1|13921|406
1628158500000|2021-08-05 10:15:00|13926.8|13925.9|13926.6|13925.7|13927.4|13926.2|13924.7|13923.5|494
1628158800000|2021-08-05 10:20:00|13926.5|13925.6|13925.3|13924.4|13927.4|13926.3|13924.3|13923.2|514
1628159100000|2021-08-05 10:25:00|13925.4|13924.5|13926.3|13924.8|13929.4|13928.2|13923.1|13922.1|455
1628159400000|2021-08-05 10:30:00|13926.5|13925.6|13923.2|13922.3|13929.8|13928.7|13922.9|13922|377
1628159700000|2021-08-05 10:35:00|13923.3|13922.4|13924.8|13923.9|13925.4|13924.5|13921.9|13920.8|345
1628160000000|2021-08-05 10:40:00|13924.7|13923.8|13926.2|13925.3|13928.3|13927.4|13924.7|13923.8|459
1628160300000|2021-08-05 10:45:00|13926.3|13925.4|13925.6|13924.1|13928|13927.1|13921.2|13919.8|468
1628160600000|2021-08-05 10:50:00|13925.7|13924.2|13923.9|13922.4|13927.3|13926.1|13918|13916.8|569
1628160900000|2021-08-05 10:55:00|13923.8|13922.3|13927.3|13916.3|13929.6|13924.9|13920.3|13915.2|705
1628161200000|2021-08-05 11:00:00|13925|13914|13933.2|13931.7|13938.4|13936.9|13903.6|13900.3|2051
1628161500000|2021-08-05 11:05:00|13933.3|13931.8|13927.2|13925.7|13946.8|13945.3|13926.1|13924.6|1537
1628161800000|2021-08-05 11:10:00|13927.1|13925.6|13912.4|13910.9|13931.5|13930|13910.9|13909.4|984
1628162100000|2021-08-05 11:15:00|13912.5|13911|13912.9|13911.4|13916.5|13915|13909|13907.5|721
1628162400000|2021-08-05 11:20:00|13913|13911.5|13922.8|13921.3|13923.1|13921.6|13912|13910.5|795
1628162700000|2021-08-05 11:25:00|13922.7|13921.2|13925|13923.5|13928.1|13926.7|13922|13920.6|582
1628163000000|2021-08-05 11:30:00|13924.9|13923.4|13925|13923.5|13925.1|13923.8|13919.9|13918.4|633
1628163300000|2021-08-05 11:35:00|13924.9|13923.4|13922.7|13921.2|13927|13925.8|13920.4|13919.2|614
1628163600000|2021-08-05 11:40:00|13922.5|13921|13925.5|13924|13926.8|13925.6|13921.9|13920.4|606
1628163900000|2021-08-05 11:45:00|13926|13924.5|13923.8|13922.9|13928.4|13927.1|13922.9|13921.5|424
1628164200000|2021-08-05 11:50:00|13924.1|13922.6|13921.8|13920.3|13924.3|13923.3|13915.9|13914.8|462
1628164500000|2021-08-05 11:55:00|13921.9|13920.4|13926.2|13924.7|13932.6|13931.1|13921.7|13920.4|536
1628164800000|2021-08-05 12:00:00|13926.1|13924.6|13924.9|13923.4|13931.1|13929.6|13918.9|13917.4|697
1628165100000|2021-08-05 12:05:00|13925|13923.5|13929|13927.5|13929.2|13928.1|13924.5|13923.3|549
1628165400000|2021-08-05 12:10:00|13929.1|13927.6|13931.6|13930.1|13933.3|13932.1|13928.7|13927.6|509
1628165700000|2021-08-05 12:15:00|13932.1|13931.2|13934.7|13933.2|13940.5|13939|13928.6|13927.3|812
1628166000000|2021-08-05 12:20:00|13934.6|13933.7|13922.8|13921.3|13935.1|13933.7|13920.9|13919.5|795
1628166300000|2021-08-05 12:25:00|13922.7|13921.2|13921.8|13919|13922.8|13921.4|13916.9|13915.4|672
1628166600000|2021-08-05 12:30:00|13921.7|13918.9|13916.7|13915.2|13922.3|13919.8|13915.1|13913.6|860
1628166900000|2021-08-05 12:35:00|13916.3|13915.4|13920.9|13919.4|13923|13922|13912.5|13911.6|783
1628167200000|2021-08-05 12:40:00|13920.8|13919.3|13909.6|13908.1|13921|13919.7|13908.1|13907.2|771
1628167500000|2021-08-05 12:45:00|13909.5|13908|13911.9|13910.4|13914.1|13912.7|13906.3|13905|777
1628167800000|2021-08-05 12:50:00|13911.3|13910.5|13906.9|13905.4|13912.6|13911.3|13905.4|13904.2|569
1628168100000|2021-08-05 12:55:00|13906.3|13904.7|13906.3|13904.8|13914.8|13913.3|13904.7|13903.3|750
1628168400000|2021-08-05 13:00:00|13906.2|13904.7|13906.1|13904.6|13911.2|13910|13904.4|13903.1|699
1628168700000|2021-08-05 13:05:00|13905.3|13903.8|13904.5|13903.6|13906.4|13905.2|13902.8|13901.5|601
1628169000000|2021-08-05 13:10:00|13904.6|13903.7|13911.8|13910.9|13911.8|13910.9|13901.7|13900.5|631
1628169300000|2021-08-05 13:15:00|13911.7|13910.8|13913.4|13911.9|13915.1|13914|13909.8|13908.8|490
1628169600000|2021-08-05 13:20:00|13913.3|13912.4|13910|13908.5|13913.5|13912.5|13907.1|13905.8|479
1628169900000|2021-08-05 13:25:00|13910.1|13908.6|13918.8|13917.9|13919.3|13918.1|13907.9|13906.6|559
1628170200000|2021-08-05 13:30:00|13918.7|13917.8|13919.5|13918|13922.7|13921.2|13915.2|13913.9|885
1628170500000|2021-08-05 13:35:00|13919.4|13917.9|13918.5|13917.6|13927.1|13925.8|13918.3|13917.4|817
1628170800000|2021-08-05 13:40:00|13918.6|13917.7|13907|13906.1|13919.6|13918.3|13902.7|13901.8|1068
1628171100000|2021-08-05 13:45:00|13906.9|13906|13903.2|13901.7|13910.6|13909.2|13901|13900.1|935
1628171400000|2021-08-05 13:50:00|13903|13901.5|13907.2|13906.3|13909.1|13908.2|13899.7|13898.8|752
1628171700000|2021-08-05 13:55:00|13906.8|13905.9|13912.1|13910.6|13916.1|13915.1|13906.5|13905.4|768
1628172000000|2021-08-05 14:00:00|13912|13910.5|13913|13911.5|13913.7|13912.7|13906.8|13905.6|833
1628172300000|2021-08-05 14:05:00|13913.1|13911.6|13927|13925.5|13927|13925.8|13912.7|13911.3|939
1628172600000|2021-08-05 14:10:00|13926.9|13925.4|13943|13941.5|13943.2|13941.7|13925.7|13924.6|1034
1628172900000|2021-08-05 14:15:00|13942.8|13941.9|13947.1|13945.6|13947.3|13946.4|13940.3|13939.1|894
1628173200000|2021-08-05 14:20:00|13947.2|13945.7|13942.7|13941.8|13949.8|13948.5|13940.3|13939.2|862
1628173500000|2021-08-05 14:25:00|13942.8|13941.9|13945.9|13945|13949.5|13948.3|13942.7|13941.6|684
1628173800000|2021-08-05 14:30:00|13946|13945.1|13936.9|13936|13946.5|13945.1|13934.2|13933|875
1628174100000|2021-08-05 14:35:00|13937|13936.1|13942.1|13941.2|13942.4|13941.4|13935.6|13934.7|607
1628174400000|2021-08-05 14:40:00|13941.9|13941|13935|13934.1|13944.8|13943.7|13932.8|13931.3|837
1628174700000|2021-08-05 14:45:00|13935.1|13934.2|13941.6|13940.1|13943.3|13942.3|13932.7|13931.5|781
1628175000000|2021-08-05 14:50:00|13941.5|13940|13943.2|13941.7|13944.7|13943.8|13938.9|13937.4|722
1628175300000|2021-08-05 14:55:00|13943.1|13941.6|13933.1|13932.2|13946.9|13945.5|13930.8|13929.8|1052
1628175600000|2021-08-05 15:00:00|13933|13932.1|13932.6|13931.1|13935.6|13934.4|13930.5|13929.2|819
1628175900000|2021-08-05 15:05:00|13932.7|13931.2|13929|13928.1|13934|13932.8|13926.7|13925.4|547
1628176200000|2021-08-05 15:10:00|13929.1|13928.2|13933|13932.1|13933.9|13932.7|13929.1|13928.2|442
1628176500000|2021-08-05 15:15:00|13932.9|13932|13933.3|13932.4|13933.4|13932.5|13930.8|13929.4|426
1628176800000|2021-08-05 15:20:00|13933.2|13932.3|13934.7|13933.8|13936.9|13935.8|13931.7|13930.5|436
1628177100000|2021-08-05 15:25:00|13934.8|13933.9|13933.5|13932|13937.3|13936|13931.4|13930.5|591
1628177400000|2021-08-05 15:30:00|13933.6|13932.1|13935.6|13934.7|13936.2|13935.2|13929.4|13928.5|537
1628177700000|2021-08-05 15:35:00|13935.5|13934.6|13930.9|13930|13936.3|13935.2|13930.8|13929.8|457
1628178000000|2021-08-05 15:40:00|13931|13930.1|13933|13931.5|13933.1|13932.1|13929|13927.9|366
1628178300000|2021-08-05 15:45:00|13933.1|13931.6|13929|13928.1|13933.3|13931.9|13927.9|13926.7|451
1628178600000|2021-08-05 15:50:00|13928.9|13928|13925|13923.5|13930.9|13930|13924|13922.5|521
1628178900000|2021-08-05 15:55:00|13924.9|13923.4|13928.8|13927.9|13929.2|13928|13923.8|13922.9|421
1628179200000|2021-08-05 16:00:00|13928.7|13927.8|13927.2|13926.3|13929.1|13928|13924.6|13923.6|405
1628179500000|2021-08-05 16:05:00|13927.5|13926.6|13928.5|13927.6|13929.7|13928.8|13927|13925.9|285
1628179800000|2021-08-05 16:10:00|13928.6|13927.7|13930.2|13928.7|13931|13930.1|13928|13927.1|267
1628180100000|2021-08-05 16:15:00|13930.1|13928.6|13926.7|13925.8|13930.3|13929|13925.7|13924.8|316
1628180400000|2021-08-05 16:20:00|13926.8|13925.9|13928.7|13927.8|13929.3|13928.2|13925.7|13924.6|382
1628180700000|2021-08-05 16:25:00|13928.8|13927.9|13929|13928.1|13929.9|13928.8|13927.3|13926.4|240
1628181000000|2021-08-05 16:30:00|13928.9|13928|13932|13931.1|13932.3|13931.4|13928.9|13927.9|309
1628181300000|2021-08-05 16:35:00|13932.1|13931.2|13929.9|13928.4|13932.9|13932|13928|13927|355
1628181600000|2021-08-05 16:40:00|13929.8|13928.3|13931.6|13930.7|13932.2|13931.3|13929|13927.8|258
1628181900000|2021-08-05 16:45:00|13931.7|13930.8|13929.7|13928.8|13933.6|13932.6|13928.8|13927.7|301
1628182200000|2021-08-05 16:50:00|13929.8|13928.9|13931.2|13929.7|13931.7|13930.8|13929.6|13928.6|278
1628182500000|2021-08-05 16:55:00|13931|13930.1|13932|13931.1|13932.8|13931.9|13930.5|13929.6|310
1628182800000|2021-08-05 17:00:00|13931.9|13931|13930.1|13929.2|13932.6|13931.7|13929.4|13928.5|340
1628183100000|2021-08-05 17:05:00|13930|13929.1|13931.3|13930.4|13932.9|13932|13929.6|13928.6|240
1628183400000|2021-08-05 17:10:00|13931.4|13930.5|13934.3|13932.8|13934.3|13933.2|13931.3|13930.4|276
1628183700000|2021-08-05 17:15:00|13934|13933.1|13934.9|13933.4|13935.1|13933.9|13933|13931.8|269
1628184000000|2021-08-05 17:20:00|13934.8|13933.3|13937.7|13936.8|13938.2|13937.1|13934|13932.7|315
1628184300000|2021-08-05 17:25:00|13937.8|13936.9|13937.8|13936.9|13939.1|13937.8|13936.8|13935.8|166
1628184600000|2021-08-05 17:30:00|13937.9|13937|13934.9|13934|13938|13937.1|13934.8|13933.7|143
1628184900000|2021-08-05 17:35:00|13935|13934.1|13932.9|13932|13935.3|13934.1|13932.3|13931.4|308
1628185200000|2021-08-05 17:40:00|13933|13932.1|13931.7|13930.8|13933.1|13932.2|13930.7|13929.7|208
1628185500000|2021-08-05 17:45:00|13931.8|13930.9|13932.2|13931.3|13933.2|13932.3|13931.4|13930.5|228
1628185800000|2021-08-05 17:50:00|13932.1|13931.2|13933.8|13932.9|13934.2|13933.1|13931.8|13930.8|242
1628186100000|2021-08-05 17:55:00|13933.9|13933|13936.2|13935.3|13936.8|13935.6|13933.7|13932.7|328
1628186400000|2021-08-05 18:00:00|13936.4|13934.9|13931.8|13930.9|13937.1|13936|13931.8|13930.6|296
1628186700000|2021-08-05 18:05:00|13932|13931.1|13933|13932.1|13933.5|13932.3|13931.8|13930.5|244
1628187000000|2021-08-05 18:10:00|13933.5|13932.6|13933.7|13932.8|13935.4|13934.3|13931.8|13930.9|264
1628187300000|2021-08-05 18:15:00|13933.6|13932.7|13931.9|13931|13934.4|13933.2|13931.5|13930.5|296
1628187600000|2021-08-05 18:20:00|13932|13931.1|13935.3|13933.8|13935.4|13934.2|13930.3|13929|299
1628187900000|2021-08-05 18:25:00|13935.4|13933.9|13936.3|13935.4|13937.2|13936.1|13935.3|13933.8|238
1628188200000|2021-08-05 18:30:00|13936.2|13935.3|13931.8|13930.9|13936.9|13935.6|13931.7|13930.8|280
1628188500000|2021-08-05 18:35:00|13931.9|13931|13932.6|13931.7|13933.4|13932.3|13931.8|13930.9|165
1628188800000|2021-08-05 18:40:00|13932.7|13931.8|13931.7|13930.8|13934.1|13933.2|13931.6|13930.6|167
1628189100000|2021-08-05 18:45:00|13932.4|13930.9|13932.1|13931.2|13933|13932|13931.6|13930.6|338
1628189400000|2021-08-05 18:50:00|13932.2|13931.3|13930.9|13930|13933.7|13932.5|13929.8|13928.9|369
1628189700000|2021-08-05 18:55:00|13930.8|13929.9|13932.7|13931.8|13933.9|13932.7|13928.6|13927.7|413
1628190000000|2021-08-05 19:00:00|13932.6|13931.7|13932.6|13931.1|13933.4|13932.2|13930.4|13929.2|275
1628190300000|2021-08-05 19:05:00|13932.4|13930.9|13932.8|13931.9|13933.4|13932|13931.6|13930.1|328
1628190600000|2021-08-05 19:10:00|13932.7|13931.8|13930|13928.5|13933.4|13932.1|13929.7|13928.2|240
1628190900000|2021-08-05 19:15:00|13929.9|13928.4|13926.9|13926|13930.1|13928.6|13926.4|13925.2|284
1628191200000|2021-08-05 19:20:00|13927|13926.1|13929|13927.5|13930.2|13928.7|13926.9|13926|257
1628191500000|2021-08-05 19:25:00|13929.1|13927.6|13930|13928.5|13930.1|13928.8|13927.9|13926.4|289
1628191800000|2021-08-05 19:30:00|13929.9|13928.4|13931.1|13929.6|13931.9|13930.7|13928.7|13927.5|276
1628192100000|2021-08-05 19:35:00|13931.2|13929.7|13933.6|13932.1|13933.9|13932.4|13931.1|13929.6|341
1628192400000|2021-08-05 19:40:00|13933.3|13931.8|13932.2|13930.7|13933.7|13932.2|13931.7|13930.5|301
1628192700000|2021-08-05 19:45:00|13932.1|13930.6|13933.1|13932.2|13933.3|13932.2|13931.9|13930.4|496
1628193000000|2021-08-05 19:50:00|13933.7|13931.9|13932.5|13931|13933.7|13932.2|13930.7|13929.5|770
1628193300000|2021-08-05 19:55:00|13932.4|13930.9|13932.1|13930.6|13934.7|13933.4|13930.4|13928.9|514
1628193600000|2021-08-05 20:00:00|13931.8|13930.3|13929.8|13928.3|13931.8|13930.3|13929|13927.5|276
1628193900000|2021-08-05 20:05:00|13929.7|13928.2|13930.1|13928.6|13930.3|13928.8|13929.1|13927.6|171
1628194200000|2021-08-05 20:10:00|13930.2|13928.7|13928.7|13927.2|13930.3|13928.8|13928|13926.5|121
1628194500000|2021-08-05 20:15:00|13928.8|13927.3|13928.3|13926.8|13929.2|13927.8|13927.7|13926.4|83
1628194800000|2021-08-05 20:20:00|13928.2|13926.7|13928|13926.5|13928.3|13927.1|13927.6|13926.4|87
1628195100000|2021-08-05 20:25:00|13928.1|13926.6|13928.3|13926.8|13928.4|13927.2|13927.4|13926.4|109
1628195400000|2021-08-05 20:30:00|13928.4|13926.9|13927.3|13925.8|13928.5|13927|13927.1|13925.6|98
1628195700000|2021-08-05 20:35:00|13927.2|13925.7|13928.1|13926.6|13929.2|13927.9|13927.1|13925.6|150
1628196000000|2021-08-05 20:40:00|13928.2|13926.7|13927|13925.5|13928.2|13927|13926.9|13925.4|166
1628196300000|2021-08-05 20:45:00|13927.1|13925.6|13929.1|13927.6|13929.2|13927.7|13926.8|13925.3|157
1628196600000|2021-08-05 20:50:00|13928.9|13927.4|13928.4|13926.9|13929.5|13928|13927.7|13926.2|315
1628196900000|2021-08-05 20:55:00|13928.5|13927|13936.5|13925.5|13936.6|13927|13927.3|13923.1|581
1628197200000|2021-08-05 21:00:00|13934.8|13924.8|13935.4|13924.4|13937.2|13926.2|13934.4|13923.9|57
1628197500000|2021-08-05 21:05:00|13935.7|13924.7|13933.5|13924|13937.5|13926.5|13932.5|13922.2|100
1628197800000|2021-08-05 21:10:00|13933.6|13924.2|13932.8|13924.8|13935.2|13926.2|13932.4|13923.2|161
1628198100000|2021-08-05 21:15:00|13933.2|13924.4|13931.5|13924.8|13934.6|13926.4|13929|13923.4|102
1628198400000|2021-08-05 21:20:00|13932.6|13924.9|13934.5|13927.6|13934.5|13927.6|13929|13923.7|115
1628198700000|2021-08-05 21:25:00|13934.6|13927.7|13933.5|13927.8|13934.9|13928.1|13932.7|13926.4|132
1628199000000|2021-08-05 21:30:00|13933.8|13927.7|13932.7|13926.6|13935.2|13929.7|13932.4|13924.8|437
1628199300000|2021-08-05 21:35:00|13932.6|13926.7|13933|13927.2|13934.7|13928|13932.3|13925.4|375
1628199600000|2021-08-05 21:40:00|13932.8|13926.7|13933.1|13927.9|13933.8|13928.1|13932.5|13926.3|106
1628199900000|2021-08-05 21:45:00|13933.2|13927.3|13933|13927.9|13940.8|13931.2|13932.5|13926.6|258
1628200200000|2021-08-05 21:50:00|13933.2|13928|13933.4|13925.4|13934.7|13928.1|13932.4|13923.9|655
1628200500000|2021-08-05 21:55:00|13933.3|13925.3|13933.4|13925.9|13934.4|13926.6|13932.9|13924|971
1628200800000|2021-08-05 22:00:00|13933.3|13928.3|13932.9|13930.3|13937.7|13930.8|13931.6|13926|421
1628201100000|2021-08-05 22:05:00|13933|13930.1|13931.3|13929.8|13933.6|13930.9|13931.2|13928.9|280
1628201400000|2021-08-05 22:10:00|13931.6|13929.3|13931.1|13928.7|13932.3|13930|13931|13928.3|297
1628201700000|2021-08-05 22:15:00|13931.2|13928.6|13932.5|13930.1|13932.7|13930.7|13930|13928.1|251
1628202000000|2021-08-05 22:20:00|13932.7|13929.9|13930.4|13928.9|13932.7|13930.6|13930.1|13928.1|198
1628202300000|2021-08-05 22:25:00|13930.5|13928.3|13931.1|13929.6|13932.6|13930|13930|13927.9|160
1628202600000|2021-08-05 22:30:00|13930.9|13929.4|13930.5|13929|13931.8|13929.7|13929.2|13927.3|192
1628202900000|2021-08-05 22:35:00|13930.8|13928.7|13929.9|13928.4|13931.4|13929.1|13929.8|13927.8|225
1628203200000|2021-08-05 22:40:00|13930|13928.5|13929.9|13928.4|13930.8|13928.7|13929.7|13927.6|155
1628203500000|2021-08-05 22:45:00|13930.2|13928.1|13929.8|13928.3|13930.3|13928.7|13929.4|13927.4|130
1628203800000|2021-08-05 22:50:00|13929.7|13928.2|13930.1|13928.6|13930.3|13928.8|13929.4|13927.8|102
1628204100000|2021-08-05 22:55:00|13930|13928.5|13929.7|13928.2|13930.3|13928.8|13929.5|13927.8|107
1628204400000|2021-08-05 23:00:00|13929.8|13928.3|13931.1|13929.6|13931.2|13929.7|13929.8|13928.3|127
1628204700000|2021-08-05 23:05:00|13931|13929.5|13931.1|13929.6|13931.2|13929.7|13930.9|13929.4|58
1628205000000|2021-08-05 23:10:00|13931.2|13929.7|13930.3|13928.8|13931.3|13929.9|13930.1|13928.6|93
1628205300000|2021-08-05 23:15:00|13930.2|13928.7|13929.7|13928.2|13930.4|13928.9|13929.6|13928.1|129
1628205600000|2021-08-05 23:20:00|13929.6|13928.1|13929.9|13928.4|13930.4|13928.9|13929.3|13927.8|157
1628205900000|2021-08-05 23:25:00|13929.8|13928.3|13929.5|13928|13930.3|13929|13929.3|13927.7|183
1628206200000|2021-08-05 23:30:00|13929.4|13927.9|13929.3|13927.8|13930.2|13928.7|13928.9|13927.4|150
1628206500000|2021-08-05 23:35:00|13929.4|13927.9|13930.4|13928.9|13930.5|13929|13929.3|13927.8|156
1628206800000|2021-08-05 23:40:00|13930.3|13928.8|13930.7|13929.2|13931.3|13929.8|13930.1|13928.6|146
1628207100000|2021-08-05 23:45:00|13930.8|13929.3|13930.1|13928.6|13930.9|13929.4|13929.8|13928.3|110
1628207400000|2021-08-05 23:50:00|13930.2|13928.7|13930.9|13929.4|13931|13929.5|13930|13928.5|123
1628207700000|2021-08-05 23:55:00|13931|13929.5|13928.1|13926.6|13931.1|13929.6|13927.5|13926|208
1628208000000|2021-08-06 00:00:00|13928.2|13926.7|13928|13926.5|13929.9|13928.4|13927.1|13925.6|268
1628208300000|2021-08-06 00:05:00|13928.1|13926.6|13928.3|13926.8|13929.4|13928.3|13926.7|13925.3|222
1628208600000|2021-08-06 00:10:00|13928.2|13926.7|13927.1|13925.6|13929.2|13927.7|13926.1|13924.9|231
1628208900000|2021-08-06 00:15:00|13927|13925.5|13926.3|13924.8|13927.7|13926.4|13926.1|13924.8|191
1628209200000|2021-08-06 00:20:00|13926.2|13924.7|13926|13924.5|13927.1|13925.6|13925.5|13924|136
1628209500000|2021-08-06 00:25:00|13925.9|13924.4|13924.1|13922.6|13926.2|13924.8|13923.6|13922.5|150
1628209800000|2021-08-06 00:30:00|13924|13922.5|13923.8|13922.9|13924.2|13923|13923.5|13922.3|120
1628210100000|2021-08-06 00:35:00|13923.6|13922.7|13922.7|13921.8|13924.1|13923|13922.7|13921.8|80
1628210400000|2021-08-06 00:40:00|13922.8|13921.9|13921.6|13920.7|13924.2|13922.8|13921.4|13919.9|171
1628210700000|2021-08-06 00:45:00|13921.5|13920.6|13924.2|13922.7|13924.3|13923.1|13921.5|13920.6|148
1628211000000|2021-08-06 00:50:00|13924.1|13922.6|13920|13918.5|13924.2|13922.7|13919.9|13918.4|279
1628211300000|2021-08-06 00:55:00|13919.7|13918.2|13919.4|13917.9|13920.2|13918.7|13917.6|13916.3|274
1628211600000|2021-08-06 01:00:00|13919.6|13918.7|13922|13920.5|13922.7|13921.5|13919.6|13918.5|303
1628211900000|2021-08-06 01:05:00|13921.8|13920.3|13917.8|13916.9|13922.4|13921.2|13917.2|13916|291
1628212200000|2021-08-06 01:10:00|13917.9|13916.4|13918.4|13916.9|13918.5|13917|13916.2|13914.7|270
1628212500000|2021-08-06 01:15:00|13918.5|13917|13919.3|13917.8|13919.5|13918.2|13917.6|13916.1|215
1628212800000|2021-08-06 01:20:00|13919.2|13917.7|13918.2|13916.7|13919.5|13918.3|13917.9|13916.6|189
1628213100000|2021-08-06 01:25:00|13918.3|13916.8|13918.1|13917.2|13919.5|13918.1|13917.6|13916.2|238
1628213400000|2021-08-06 01:30:00|13918|13917.1|13917.4|13916.5|13918.1|13917.2|13916.9|13915.5|226
1628213700000|2021-08-06 01:35:00|13917.3|13916.4|13916|13915.1|13917.8|13916.7|13916|13914.8|229
1628214000000|2021-08-06 01:40:00|13916.1|13915.2|13917.1|13916.2|13917.7|13916.6|13915.9|13915|173
1628214300000|2021-08-06 01:45:00|13916.9|13916|13917.3|13915.8|13917.3|13916.2|13915.9|13914.8|260
1628214600000|2021-08-06 01:50:00|13917.2|13915.7|13919.8|13918.9|13920.2|13919.1|13916.9|13915.7|224
1628214900000|2021-08-06 01:55:00|13919.7|13918.8|13919.2|13917.7|13920.1|13919|13918.7|13917.5|292
1628215200000|2021-08-06 02:00:00|13919.5|13918|13917.4|13915.9|13919.9|13918.8|13917.1|13915.8|253
1628215500000|2021-08-06 02:05:00|13917.2|13915.7|13917.2|13916.3|13918.1|13917.2|13916.9|13915.5|224
1628215800000|2021-08-06 02:10:00|13917.3|13916.4|13918|13916.5|13918.4|13917|13915.9|13914.7|213
1628216100000|2021-08-06 02:15:00|13917.9|13916.4|13917.6|13916.1|13919.1|13917.6|13917.1|13915.7|215
1628216400000|2021-08-06 02:20:00|13917.5|13916|13917.4|13915.9|13918.1|13916.8|13915.8|13914.6|225
1628216700000|2021-08-06 02:25:00|13917.3|13915.8|13917.3|13915.8|13918.6|13917.3|13916.5|13915.4|156
1628217000000|2021-08-06 02:30:00|13917.2|13915.7|13916.4|13914.9|13917.5|13916|13916.1|13914.6|211
1628217300000|2021-08-06 02:35:00|13916.5|13915|13917.3|13915.8|13918.7|13917.4|13916.3|13914.8|204
1628217600000|2021-08-06 02:40:00|13917.2|13915.7|13918.6|13917.1|13919.2|13917.9|13916.8|13915.6|255
1628217900000|2021-08-06 02:45:00|13918.5|13917|13919.6|13918.1|13919.6|13918.1|13917.9|13916.7|211
1628218200000|2021-08-06 02:50:00|13919.7|13918.2|13920.3|13918.8|13920.5|13919.3|13919.2|13917.8|268
1628218500000|2021-08-06 02:55:00|13920.2|13918.7|13920.5|13919|13920.6|13919.2|13919.4|13917.9|221
1628218800000|2021-08-06 03:00:00|13920.4|13918.9|13919.4|13917.9|13920.6|13919.4|13917.9|13916.7|186
1628219100000|2021-08-06 03:05:00|13919.5|13918|13920.3|13918.8|13920.5|13919.4|13919.1|13917.6|208
1628219400000|2021-08-06 03:10:00|13920.2|13918.7|13923.3|13921.8|13923.3|13921.8|13920.2|13918.7|146
1628219700000|2021-08-06 03:15:00|13923.2|13921.7|13923.2|13921.7|13923.5|13922.3|13922.1|13920.6|122
1628220000000|2021-08-06 03:20:00|13923.3|13921.8|13923.4|13921.9|13923.5|13922.3|13922.8|13921.6|110
1628220300000|2021-08-06 03:25:00|13923|13922.1|13924.2|13922.7|13924.3|13922.9|13923|13921.7|112
1628220600000|2021-08-06 03:30:00|13924.3|13922.8|13921.8|13920.9|13924.3|13922.8|13921.6|13920.3|168
1628220900000|2021-08-06 03:35:00|13922|13920.5|13921.9|13921|13922.8|13921.7|13920.9|13919.6|153
1628221200000|2021-08-06 03:40:00|13922.2|13920.7|13922.9|13922|13923.3|13922.1|13921.6|13920.6|149
1628221500000|2021-08-06 03:45:00|13922.8|13921.9|13922.2|13920.7|13923.2|13921.9|13921.7|13920.5|110
1628221800000|2021-08-06 03:50:00|13922.4|13920.9|13922.1|13920.6|13922.4|13921.2|13921.7|13920.5|62
1628222100000|2021-08-06 03:55:00|13922.2|13920.7|13922.2|13920.7|13922.2|13921.1|13920.7|13919.5|122
1628222400000|2021-08-06 04:00:00|13922.3|13920.8|13919.6|13918.7|13922.3|13920.8|13919.5|13918.3|180
1628222700000|2021-08-06 04:05:00|13919.5|13918.6|13919.2|13917.7|13920.3|13918.8|13918.8|13917.6|141
1628223000000|2021-08-06 04:10:00|13919.3|13917.8|13919.5|13918|13920.6|13919.1|13918.8|13917.4|181
1628223300000|2021-08-06 04:15:00|13919.4|13917.9|13920.3|13918.8|13920.4|13919.2|13919.3|13917.9|119
1628223600000|2021-08-06 04:20:00|13920.4|13918.9|13919.7|13918.2|13920.5|13919.3|13919.4|13917.9|108
1628223900000|2021-08-06 04:25:00|13919.8|13918.3|13919.2|13917.7|13920.3|13918.9|13919.1|13917.6|124
1628224200000|2021-08-06 04:30:00|13919.3|13917.8|13920.3|13918.8|13920.7|13919.2|13919.3|13917.8|128
1628224500000|2021-08-06 04:35:00|13920.2|13918.7|13918.3|13917.4|13920.4|13918.9|13918.1|13917|121
1628224800000|2021-08-06 04:40:00|13918.2|13917.3|13921.1|13919.6|13921.4|13920|13918.2|13916.7|188
1628225100000|2021-08-06 04:45:00|13921|13919.5|13920.8|13919.3|13921.7|13920.5|13920.2|13918.7|88
1628225400000|2021-08-06 04:50:00|13920.7|13919.2|13922.1|13920.6|13922.2|13920.9|13920.1|13918.7|157
1628225700000|2021-08-06 04:55:00|13922|13920.5|13921.8|13920.3|13922.6|13921.4|13920.9|13919.6|163
1628226000000|2021-08-06 05:00:00|13921.6|13920.1|13923.1|13921.6|13923.4|13921.9|13920.6|13919.4|268
1628226300000|2021-08-06 05:05:00|13923.2|13921.7|13922.1|13920.6|13923.4|13922.2|13921.1|13920.1|234
1628226600000|2021-08-06 05:10:00|13922|13920.5|13923.2|13921.7|13923.4|13922.1|13921.8|13920.3|154
1628226900000|2021-08-06 05:15:00|13923.1|13921.6|13922.1|13920.6|13923.4|13921.9|13921.8|13920.5|183
1628227200000|2021-08-06 05:20:00|13922|13920.5|13922|13921.1|13922.9|13921.5|13920.7|13919.4|158
1628227500000|2021-08-06 05:25:00|13921.9|13921|13920.3|13918.8|13922.4|13921.1|13920|13918.7|119
1628227800000|2021-08-06 05:30:00|13920.4|13918.9|13919.9|13919|13921|13919.8|13919.5|13918.4|241
1628228100000|2021-08-06 05:35:00|13920|13918.5|13916.7|13915.8|13920.2|13918.8|13916.4|13915.3|185
1628228400000|2021-08-06 05:40:00|13916.8|13915.9|13916.2|13914.7|13917.4|13916.1|13915.8|13914.5|153
1628228700000|2021-08-06 05:45:00|13916.3|13914.8|13918.1|13916.6|13918.2|13916.9|13915.8|13914.8|188
1628229000000|2021-08-06 05:50:00|13918.2|13916.7|13919.9|13918.4|13920.2|13919|13916.7|13915.6|183
1628229300000|2021-08-06 05:55:00|13920.1|13918.6|13921.9|13920.4|13922.4|13921.1|13919.9|13918.6|211
1628229600000|2021-08-06 06:00:00|13921.4|13919.9|13922.2|13921.3|13924.1|13923.1|13919.1|13917.6|401
1628229900000|2021-08-06 06:05:00|13922.1|13921.2|13922.1|13921.2|13922.8|13921.7|13919.9|13918.7|323
1628230200000|2021-08-06 06:10:00|13922.2|13921.3|13920.1|13919.2|13923.5|13922.2|13919.8|13918.5|238
1628230500000|2021-08-06 06:15:00|13920.2|13919.3|13920.9|13920|13922.6|13921.3|13920.1|13919.2|169
1628230800000|2021-08-06 06:20:00|13920.8|13919.9|13921.8|13920.9|13923.9|13922.4|13918.8|13917.5|333
1628231100000|2021-08-06 06:25:00|13921.9|13921|13920.8|13919.9|13922.7|13921.4|13920.7|13919.4|214
1628231400000|2021-08-06 06:30:00|13920.7|13919.8|13921|13919.5|13923.5|13922.6|13920.6|13919.3|293
1628231700000|2021-08-06 06:35:00|13920.9|13919.4|13920.7|13919.8|13921.8|13920.7|13920.5|13919.2|220
1628232000000|2021-08-06 06:40:00|13920.8|13919.9|13919.2|13917.7|13922.1|13920.7|13918.5|13917.4|228
1628232300000|2021-08-06 06:45:00|13919.1|13917.6|13921.7|13920.8|13922.8|13921.6|13919|13917.5|371
1628232600000|2021-08-06 06:50:00|13921.8|13920.9|13923.8|13922.9|13927.7|13926.3|13921.7|13920.5|293
1628232900000|2021-08-06 06:55:00|13923.7|13922.8|13929.3|13927.8|13929.6|13928.2|13923.2|13921.7|349
1628233200000|2021-08-06 07:00:00|13929.4|13927.9|13921.6|13920.7|13930.4|13929.2|13920.6|13919.7|737
1628233500000|2021-08-06 07:05:00|13921.5|13920.6|13913.8|13912.3|13923.8|13922.6|13913.3|13911.9|523
1628233800000|2021-08-06 07:10:00|13913.7|13912.2|13915.1|13913.6|13917.4|13915.9|13911.9|13910.4|422
1628234100000|2021-08-06 07:15:00|13915|13913.5|13918.1|13916.6|13920|13918.8|13910.8|13909.3|488
1628234400000|2021-08-06 07:20:00|13918.2|13916.7|13918.8|13917.9|13920.2|13918.9|13917.2|13915.7|375
1628234700000|2021-08-06 07:25:00|13918.7|13917.8|13928.6|13927.1|13933.8|13932.3|13918.7|13917.4|691
1628235000000|2021-08-06 07:30:00|13928.5|13927|13926.9|13925.4|13928.8|13927.6|13925.8|13924.3|456
1628235300000|2021-08-06 07:35:00|13926.8|13925.3|13926.2|13924.7|13927.4|13926.2|13924.5|13923.4|355
1628235600000|2021-08-06 07:40:00|13925.8|13924.3|13927.1|13925.6|13928.3|13927|13925|13923.8|345
1628235900000|2021-08-06 07:45:00|13927|13925.5|13924.1|13922.6|13927.9|13926.7|13923.5|13922.2|407
1628236200000|2021-08-06 07:50:00|13923.8|13922.3|13929.6|13928.1|13931.4|13929.9|13923.4|13921.9|401
1628236500000|2021-08-06 07:55:00|13929.9|13928.4|13921.8|13920.3|13930|13928.7|13919.7|13918.8|796
1628236800000|2021-08-06 08:00:00|13921.9|13920.4|13916|13914.5|13922|13920.8|13913.7|13912.2|635
1628237100000|2021-08-06 08:05:00|13916.1|13914.6|13918.3|13917.4|13919.4|13918.3|13914.9|13913.5|393
1628237400000|2021-08-06 08:10:00|13918.5|13917|13921.2|13919.7|13922|13921|13916.6|13915.3|348
1628237700000|2021-08-06 08:15:00|13920.9|13920|13924|13922.5|13924.2|13923|13919.8|13918.6|236
1628238000000|2021-08-06 08:20:00|13924.1|13922.6|13917.1|13915.6|13924.2|13923|13914|13912.8|482
1628238300000|2021-08-06 08:25:00|13916.7|13915.2|13915.9|13914.4|13917.3|13916.4|13913.7|13912.5|484
1628238600000|2021-08-06 08:30:00|13915.8|13914.3|13917|13915.5|13918.2|13916.9|13914.9|13913.9|426
1628238900000|2021-08-06 08:35:00|13916.9|13915.4|13921.3|13920.4|13921.7|13920.7|13916.8|13915.3|461
1628239200000|2021-08-06 08:40:00|13921.2|13920.3|13927.1|13925.6|13928.5|13927.4|13921.2|13920.3|514
1628239500000|2021-08-06 08:45:00|13927.2|13925.7|13920.4|13919.5|13927.2|13925.7|13919.3|13918.3|453
1628239800000|2021-08-06 08:50:00|13920.5|13919.6|13919.8|13918.9|13923|13921.9|13918.6|13917.5|256
1628240100000|2021-08-06 08:55:00|13919.7|13918.8|13918.7|13917.2|13922.3|13921.1|13917.8|13916.7|376
1628240400000|2021-08-06 09:00:00|13918.8|13917.3|13925.1|13923.6|13925.5|13924.6|13918.6|13917.3|334
1628240700000|2021-08-06 09:05:00|13924.4|13923.5|13923.8|13922.9|13924.7|13923.5|13922.6|13921.6|303
1628241000000|2021-08-06 09:10:00|13923.7|13922.8|13926.3|13925.4|13929.4|13928.2|13922.4|13921.5|386
1628241300000|2021-08-06 09:15:00|13926.6|13925.1|13923.8|13922.3|13930.8|13929.7|13923.4|13922.3|344
1628241600000|2021-08-06 09:20:00|13923|13922.1|13922.6|13921.1|13923.4|13922.1|13919.7|13918.3|417
1628241900000|2021-08-06 09:25:00|13922.5|13921|13920.7|13919.8|13923.3|13922.2|13920.3|13919.3|375
1628242200000|2021-08-06 09:30:00|13920.8|13919.9|13919.1|13917.6|13921.1|13920|13916.5|13915.4|396
1628242500000|2021-08-06 09:35:00|13918.9|13917.4|13916.9|13915.4|13919.6|13918.4|13916.2|13914.7|297
1628242800000|2021-08-06 09:40:00|13916.8|13915.3|13918.3|13916.8|13918.7|13917.3|13916.6|13915.2|337
1628243100000|2021-08-06 09:45:00|13918.2|13916.7|13913.6|13912.7|13918.4|13916.9|13910.7|13909.4|399
1628243400000|2021-08-06 09:50:00|13913.7|13912.8|13910.7|13909.2|13913.8|13912.8|13908|13906.5|515
1628243700000|2021-08-06 09:55:00|13910.8|13909.3|13912.4|13910.9|13913.6|13912.1|13910.1|13908.6|549
1628244000000|2021-08-06 10:00:00|13912.3|13910.8|13912|13910.5|13917.4|13916.2|13909.8|13908.3|566
1628244300000|2021-08-06 10:05:00|13912.1|13910.6|13912.1|13910.6|13913.4|13912.2|13910.9|13909.4|365
1628244600000|2021-08-06 10:10:00|13912.2|13910.7|13911.9|13910.4|13913.7|13912.2|13910|13908.5|383
1628244900000|2021-08-06 10:15:00|13911.8|13910.3|13912|13910.5|13913.1|13912|13909.1|13907.6|400
1628245200000|2021-08-06 10:20:00|13911.8|13910.9|13912|13910.5|13913.1|13911.8|13910.1|13908.8|308
1628245500000|2021-08-06 10:25:00|13911.9|13910.4|13914.8|13913.9|13915.2|13913.9|13910.4|13909.3|351
1628245800000|2021-08-06 10:30:00|13914.9|13914|13916.3|13914.8|13918.3|13917.1|13914|13912.5|304
1628246100000|2021-08-06 10:35:00|13916.4|13914.9|13912.7|13911.2|13917.3|13915.8|13911.8|13910.4|390
1628246400000|2021-08-06 10:40:00|13912.6|13911.1|13914.2|13912.7|13914.3|13912.8|13910.8|13909.4|343
1628246700000|2021-08-06 10:45:00|13914.1|13912.6|13914.4|13912.9|13916.3|13914.8|13912.7|13911.2|256
1628247000000|2021-08-06 10:50:00|13914.3|13913.4|13914.7|13913.2|13914.9|13913.7|13912.3|13911.4|327
1628247300000|2021-08-06 10:55:00|13914.6|13913.1|13908.8|13907.9|13914.8|13913.7|13908.6|13907.3|372
1628247600000|2021-08-06 11:00:00|13908.9|13908|13907.1|13905.6|13911.1|13910|13905.5|13904.3|309
1628247900000|2021-08-06 11:05:00|13907.2|13905.7|13911.2|13909.7|13911.4|13910.3|13907.1|13905.6|221
1628248200000|2021-08-06 11:10:00|13911.1|13909.6|13911.5|13910|13912.7|13911.8|13910.2|13909.3|233
1628248500000|2021-08-06 11:15:00|13911.6|13910.1|13913.1|13911.6|13914.9|13913.4|13910.9|13909.7|280
1628248800000|2021-08-06 11:20:00|13913|13911.5|13911|13909.5|13914.4|13912.9|13910.8|13909.5|365
1628249100000|2021-08-06 11:25:00|13911.1|13909.6|13912.9|13912|13914.5|13913.3|13910.5|13909.6|313
1628249400000|2021-08-06 11:30:00|13912.8|13911.9|13912.2|13911.3|13913.2|13912.2|13910.8|13909.9|290
1628249700000|2021-08-06 11:35:00|13912.1|13911.2|13917.6|13916.7|13918.8|13917.6|13911.8|13910.9|297
1628250000000|2021-08-06 11:40:00|13917.7|13916.8|13920.3|13918.8|13920.4|13919.1|13915.9|13914.5|370
1628250300000|2021-08-06 11:45:00|13920.4|13918.9|13918.4|13917.5|13922|13920.8|13916.4|13914.9|291
1628250600000|2021-08-06 11:50:00|13918.3|13917.4|13917.8|13916.3|13920|13918.5|13914.5|13913.3|351
1628250900000|2021-08-06 11:55:00|13917.7|13916.2|13918.1|13916.6|13920.8|13919.6|13916.5|13915.1|493
1628251200000|2021-08-06 12:00:00|13918|13917.1|13919.1|13917.6|13919.3|13918.2|13915.6|13914.1|456
1628251500000|2021-08-06 12:05:00|13919|13917.5|13916.9|13915.4|13920.7|13919.5|13915.7|13914.8|437
1628251800000|2021-08-06 12:10:00|13917|13915.5|13917.8|13916.3|13920.1|13919|13916.6|13915.5|372
1628252100000|2021-08-06 12:15:00|13917.9|13916.4|13918.7|13917.2|13919|13917.8|13915.4|13914.3|360
1628252400000|2021-08-06 12:20:00|13918.3|13917.4|13915.8|13914.3|13918.3|13917.4|13914.4|13913.2|510
1628252700000|2021-08-06 12:25:00|13915.7|13914.2|13925.1|13914.1|13926.4|13916.8|13913.2|13911.6|779
1628253000000|2021-08-06 12:30:00|13926.1|13915.1|13914.4|13912.9|13930.4|13927.4|13896.5|13890.7|2388
1628253300000|2021-08-06 12:35:00|13914.3|13912.8|13917.4|13915.9|13927.8|13926.3|13911.2|13909.7|1525
1628253600000|2021-08-06 12:40:00|13917.3|13915.8|13909|13908.1|13919.4|13917.9|13904.8|13903.3|1462
1628253900000|2021-08-06 12:45:00|13908.9|13908|13909.2|13907.7|13917.8|13916.3|13906.9|13905.4|1193
1628254200000|2021-08-06 12:50:00|13909.3|13907.8|13906.1|13904.6|13909.9|13908.4|13901.8|13900.3|1193
1628254500000|2021-08-06 12:55:00|13905.9|13904.4|13902.9|13901.4|13909.3|13907.8|13901.9|13900.6|1012
1628254800000|2021-08-06 13:00:00|13903|13901.5|13897.2|13895.7|13903.1|13901.6|13891.9|13890.6|1273
1628255100000|2021-08-06 13:05:00|13897|13895.5|13895.1|13893.6|13899.4|13897.9|13893.6|13892.5|1014
1628255400000|2021-08-06 13:10:00|13895.2|13893.7|13897.4|13895.9|13897.6|13896.3|13890.9|13889.7|956
1628255700000|2021-08-06 13:15:00|13897.3|13895.8|13893.4|13891.9|13897.3|13896|13890.8|13889.4|873
1628256000000|2021-08-06 13:20:00|13893.3|13892.4|13900|13898.5|13900|13898.8|13891.6|13890.2|615
1628256300000|2021-08-06 13:25:00|13900.2|13898.7|13898.7|13897.2|13900.7|13899.2|13897.2|13896.1|789
1628256600000|2021-08-06 13:30:00|13898.8|13897.3|13905.1|13903.6|13908|13906.9|13897.6|13896.7|983
1628256900000|2021-08-06 13:35:00|13904.8|13903.9|13897.8|13896.9|13904.8|13903.9|13895.9|13894.7|885
1628257200000|2021-08-06 13:40:00|13897.9|13897|13901.2|13899.7|13905.1|13903.9|13895.8|13894.8|848
1628257500000|2021-08-06 13:45:00|13900.9|13900|13888.9|13887.4|13901.3|13900|13886.3|13885.1|944
1628257800000|2021-08-06 13:50:00|13888.6|13887.1|13890|13889.1|13890.5|13889.4|13884|13882.7|717
1628258100000|2021-08-06 13:55:00|13890.2|13889.3|13888.2|13886.7|13891.8|13890.9|13887.7|13886.5|686
1628258400000|2021-08-06 14:00:00|13888.4|13886.9|13881.1|13880.2|13888.6|13887.4|13879.8|13878.7|969
1628258700000|2021-08-06 14:05:00|13881|13880.1|13884.7|13883.2|13886.4|13885.3|13879.5|13878.6|811
1628259000000|2021-08-06 14:10:00|13884.6|13883.1|13881.6|13880.1|13886.3|13885.1|13881.1|13879.6|521
1628259300000|2021-08-06 14:15:00|13881.8|13880.3|13880.6|13879.7|13882|13880.5|13876.8|13875.9|575
1628259600000|2021-08-06 14:20:00|13880.7|13879.8|13874.7|13873.8|13881.4|13880.1|13871.1|13869.6|719
1628259900000|2021-08-06 14:25:00|13874.8|13873.3|13877|13876.1|13877.8|13876.9|13871.7|13870.6|585
1628260200000|2021-08-06 14:30:00|13876.9|13876|13881.5|13880|13882.2|13881|13875.8|13874.4|588
1628260500000|2021-08-06 14:35:00|13881.6|13880.1|13876|13875.1|13881.6|13880.2|13875.4|13874.2|543
1628260800000|2021-08-06 14:40:00|13876.1|13875.2|13880.6|13879.7|13880.7|13879.8|13875.8|13874.4|483
1628261100000|2021-08-06 14:45:00|13880.7|13879.8|13873.4|13871.9|13880.9|13879.8|13873.3|13871.8|621
1628261400000|2021-08-06 14:50:00|13873.3|13871.8|13869.7|13868.2|13874|13873|13866.9|13865.8|637
1628261700000|2021-08-06 14:55:00|13869.5|13868|13869|13867.5|13869.6|13868.5|13863.7|13862.5|925
1628262000000|2021-08-06 15:00:00|13867.9|13867|13868.1|13866.6|13869.4|13868.2|13864.8|13863.9|857
1628262300000|2021-08-06 15:05:00|13868|13866.5|13865.9|13865|13868|13866.5|13863.6|13862.4|560
1628262600000|2021-08-06 15:10:00|13866.3|13864.8|13864.9|13864|13867|13865.9|13863|13861.6|570
1628262900000|2021-08-06 15:15:00|13865.2|13863.7|13862.4|13860.9|13865.7|13864.5|13861.8|13860.6|479
1628263200000|2021-08-06 15:20:00|13862.3|13860.8|13866.7|13865.8|13870.7|13869.7|13862.2|13860.8|493
1628263500000|2021-08-06 15:25:00|13866.8|13865.9|13867|13866.1|13869.2|13867.9|13865.7|13864.8|427
1628263800000|2021-08-06 15:30:00|13867.1|13866.2|13871.9|13870.4|13872.2|13871|13865.5|13864.5|538
1628264100000|2021-08-06 15:35:00|13871.8|13870.3|13870.7|13869.8|13874.2|13873.1|13868.8|13867.9|583
1628264400000|2021-08-06 15:40:00|13870.6|13869.7|13869|13867.5|13872.1|13870.9|13868.6|13867.3|427
1628264700000|2021-08-06 15:45:00|13868.9|13868|13867.5|13866.6|13870|13868.7|13865.5|13864.2|402
1628265000000|2021-08-06 15:50:00|13867.7|13866.8|13871|13870.1|13871.1|13870.1|13865.6|13864.5|370
1628265300000|2021-08-06 15:55:00|13871.4|13869.9|13871.8|13870.9|13873.4|13872.3|13869.8|13868.8|433
1628265600000|2021-08-06 16:00:00|13871.7|13870.8|13872.9|13871.4|13872.9|13871.8|13870.5|13869.3|326
1628265900000|2021-08-06 16:05:00|13872.4|13871.5|13868.7|13867.8|13872.5|13871.5|13868.5|13867.6|202
1628266200000|2021-08-06 16:10:00|13869.1|13868.2|13867.9|13867|13870.1|13869|13867|13865.7|303
1628266500000|2021-08-06 16:15:00|13868|13867.1|13867.9|13867|13869.7|13868.7|13867.2|13866.1|294
1628266800000|2021-08-06 16:20:00|13868.2|13867.3|13870.8|13869.9|13871.3|13870.2|13867.8|13866.7|299
1628267100000|2021-08-06 16:25:00|13870.9|13870|13870.4|13869.5|13872|13871.1|13870|13868.7|302
1628267400000|2021-08-06 16:30:00|13870.3|13869.4|13871.9|13871|13872.2|13871|13869.4|13868.5|338
1628267700000|2021-08-06 16:35:00|13871.8|13870.9|13870.8|13869.9|13872.2|13871.2|13869.2|13868.3|262
1628268000000|2021-08-06 16:40:00|13870.3|13869.4|13871.2|13870.3|13873.2|13872|13870|13869.1|211
1628268300000|2021-08-06 16:45:00|13871.1|13870.2|13869|13868.1|13871.1|13870.2|13868.7|13867.6|216
1628268600000|2021-08-06 16:50:00|13868.9|13868|13869|13868.1|13869.5|13868.3|13867.9|13866.5|189
1628268900000|2021-08-06 16:55:00|13869.1|13868.2|13866.3|13865.4|13869.1|13868.2|13865.3|13864.2|324
1628269200000|2021-08-06 17:00:00|13866.4|13865.5|13868|13866.5|13868.3|13866.8|13865.5|13864.2|275
1628269500000|2021-08-06 17:05:00|13867.9|13866.4|13867.3|13865.8|13868|13866.5|13866.9|13865.8|114
1628269800000|2021-08-06 17:10:00|13867.4|13865.9|13874.3|13872.8|13874.3|13873.2|13867.1|13865.8|209
1628270100000|2021-08-06 17:15:00|13874.1|13873.2|13874.9|13874|13876.1|13875|13872.8|13871.5|293
1628270400000|2021-08-06 17:20:00|13874.8|13873.9|13871.7|13870.8|13875.6|13874.7|13871.7|13870.6|270
1628270700000|2021-08-06 17:25:00|13871.6|13870.7|13873.8|13872.9|13874.6|13873.4|13871.6|13870.4|271
1628271000000|2021-08-06 17:30:00|13874|13872.5|13873.1|13872.2|13875.4|13874.2|13872.7|13871.6|249
1628271300000|2021-08-06 17:35:00|13873.2|13872.3|13874.9|13874|13875.4|13874.3|13872.9|13871.7|183
1628271600000|2021-08-06 17:40:00|13874.8|13873.9|13874|13873.1|13875.1|13874.2|13873|13871.9|157
1628271900000|2021-08-06 17:45:00|13874.2|13873.3|13874|13873.1|13875.1|13874.2|13873.7|13872.6|125
1628272200000|2021-08-06 17:50:00|13874.3|13872.8|13875.2|13874.3|13875.5|13874.3|13873.8|13872.6|137
1628272500000|2021-08-06 17:55:00|13875.1|13874.2|13875.6|13874.1|13876.1|13874.8|13874|13873.1|184
1628272800000|2021-08-06 18:00:00|13875.5|13874|13877.2|13875.7|13877.3|13875.8|13873.9|13872.7|184
1628273100000|2021-08-06 18:05:00|13877.1|13875.6|13877.1|13876.2|13878.5|13877.6|13877|13875.6|167
1628273400000|2021-08-06 18:10:00|13877.2|13876.3|13875.1|13873.6|13878.6|13877.3|13874.7|13873.6|215
1628273700000|2021-08-06 18:15:00|13875.2|13873.7|13876|13874.5|13876.3|13875.2|13875|13873.7|129
1628274000000|2021-08-06 18:20:00|13875.9|13874.4|13875.2|13873.7|13876|13874.5|13873.9|13872.7|174
1628274300000|2021-08-06 18:25:00|13875.3|13873.8|13875.2|13873.7|13876.2|13874.9|13873.9|13872.7|218
1628274600000|2021-08-06 18:30:00|13875|13874.1|13876.2|13874.7|13876.6|13875.4|13874.7|13873.4|196
1628274900000|2021-08-06 18:35:00|13876.1|13874.6|13876|13875.1|13876.7|13875.4|13874.8|13873.5|180
1628275200000|2021-08-06 18:40:00|13876.2|13874.7|13876|13875.1|13876.4|13875.4|13875.2|13874|189
1628275500000|2021-08-06 18:45:00|13875.9|13875|13874.2|13873.3|13876.6|13875.4|13874.1|13873.2|273
1628275800000|2021-08-06 18:50:00|13874.1|13873.2|13874.7|13873.8|13876.1|13875.2|13873.7|13872.8|250
1628276100000|2021-08-06 18:55:00|13874.8|13873.9|13874.2|13873.3|13878.4|13877.4|13874.2|13872.7|386
1628276400000|2021-08-06 19:00:00|13874.4|13872.9|13878.5|13877|13878.5|13877.3|13873.7|13872.5|322
1628276700000|2021-08-06 19:05:00|13878.4|13876.9|13880.7|13879.2|13881.3|13879.8|13878.1|13876.9|288
1628277000000|2021-08-06 19:10:00|13880.8|13879.3|13881.3|13879.8|13882.4|13881.3|13880.6|13879.1|263
1628277300000|2021-08-06 19:15:00|13881.4|13879.9|13879.9|13879|13881.5|13880.3|13879.8|13878.4|224
1628277600000|2021-08-06 19:20:00|13880.2|13878.7|13879.7|13878.2|13881.2|13879.7|13878.6|13877.3|190
1628277900000|2021-08-06 19:25:00|13879.8|13878.3|13880|13878.5|13880|13878.5|13877.4|13876|203
1628278200000|2021-08-06 19:30:00|13879.9|13878.4|13879.2|13877.7|13880|13878.5|13877.6|13876.1|161
1628278500000|2021-08-06 19:35:00|13879.3|13877.8|13879.2|13877.7|13879.6|13878.4|13878.9|13877.4|166
1628278800000|2021-08-06 19:40:00|13879.3|13877.8|13876.9|13875.4|13880.1|13878.6|13876.1|13874.8|179
1628279100000|2021-08-06 19:45:00|13876.7|13875.2|13875.6|13874.1|13877|13875.5|13875|13873.5|209
1628279400000|2021-08-06 19:50:00|13875.3|13873.8|13878.3|13877.4|13879.5|13878.1|13874.9|13873.4|284
1628279700000|2021-08-06 19:55:00|13878.2|13877.3|13878.5|13877|13879.2|13878|13877.7|13876.2|338
1628280000000|2021-08-06 20:00:00|13878.4|13876.9|13878.5|13877|13878.7|13877.2|13875.8|13874.4|369
1628280300000|2021-08-06 20:05:00|13878.6|13877.1|13876.3|13874.8|13878.7|13877.2|13875.5|13874.3|229
1628280600000|2021-08-06 20:10:00|13876.4|13874.9|13878|13876.5|13878.1|13876.7|13876.1|13874.6|252
1628280900000|2021-08-06 20:15:00|13877.9|13876.4|13878|13876.5|13878.1|13876.6|13876.4|13875.2|158
1628281200000|2021-08-06 20:20:00|13878.5|13877|13880|13878.5|13880.3|13878.9|13878.1|13876.6|151
1628281500000|2021-08-06 20:25:00|13880.1|13878.6|13880|13878.5|13880.1|13878.6|13879.9|13878.4|74
1628281800000|2021-08-06 20:30:00|13879.9|13878.4|13878.9|13877.4|13880|13878.5|13876.2|13874.7|146
1628282100000|2021-08-06 20:35:00|13879|13877.5|13878.1|13876.6|13879|13877.5|13877.7|13876.2|191
1628282400000|2021-08-06 20:40:00|13878|13876.5|13877|13875.5|13881.7|13880.2|13875.7|13874.2|299
1628282700000|2021-08-06 20:45:00|13877.1|13875.6|13878.7|13877.2|13878.9|13877.4|13875.5|13874.3|275
1628283000000|2021-08-06 20:50:00|13878.6|13877.1|13875.8|13874.3|13878.7|13877.2|13874.2|13872.7|447
1628283300000|2021-08-06 20:55:00|13875.4|13873.9|13874.3|13872.8|13876.6|13875.1|13873.7|13872.2|337
1628452800000|2021-08-08 20:00:00|13891|13875|13889.1|13876.4|13891|13876.4|13889.1|13875|2
1628453100000|2021-08-08 20:05:00|13891|13875|13891|13875|13891|13875|13891|13875|1
1628453400000|2021-08-08 20:10:00|13887.6|13871.6|13889.1|13876.4|13891.5|13876.7|13887.6|13871.6|5
1628453700000|2021-08-08 20:15:00|13891|13875|13888.1|13872.1|13891|13875|13888.1|13872.1|2
1628454000000|2021-08-08 20:20:00|13891|13875|13891|13875|13891|13875|13891|13875|1
1628454300000|2021-08-08 20:25:00|13887.6|13871.6|13883.8|13868|13891.5|13875.5|13882.1|13866.1|18
1628454600000|2021-08-08 20:30:00|13883.9|13867.9|13883|13870.3|13885.1|13870.6|13883|13867.7|21
1628454900000|2021-08-08 20:35:00|13883.3|13868|13883|13868|13883.3|13870.6|13883|13868|4
1628455200000|2021-08-08 20:40:00|13885.1|13869.1|13882.4|13869.7|13885.1|13869.7|13882.4|13869.1|2
1628455500000|2021-08-08 20:45:00|13885.1|13869.1|13885.1|13869.1|13885.1|13869.1|13885.1|13869.1|1
1628455800000|2021-08-08 20:50:00|13884.2|13868.2|13885.1|13869.1|13885.1|13869.1|13884.2|13868.2|2
1628456100000|2021-08-08 20:55:00|13885|13869|13883.4|13870.7|13885|13870.7|13883|13868|4
1628456400000|2021-08-08 21:00:00|13885|13869|13882.6|13867.4|13886|13870.4|13880.7|13864.7|41
1628456700000|2021-08-08 21:05:00|13885.7|13869.7|13889.6|13873.6|13892.6|13878.5|13877.4|13861.4|138
1628457000000|2021-08-08 21:10:00|13889.8|13873.8|13890.3|13874.3|13891.1|13876.9|13879.6|13863.6|125
1628457300000|2021-08-08 21:15:00|13890.4|13875.8|13889.2|13873.2|13892|13877.5|13887.8|13871.8|112
1628457600000|2021-08-08 21:20:00|13888.6|13872.6|13888.4|13872.4|13889.2|13873.2|13887.4|13871.4|66
1628457900000|2021-08-08 21:25:00|13888.2|13872.2|13890.3|13874.3|13891|13876.3|13887.3|13871.7|76
1628458200000|2021-08-08 21:30:00|13890.2|13874.2|13884.3|13870.3|13891.4|13876|13884.3|13869.8|530
1628458500000|2021-08-08 21:35:00|13884.4|13870.2|13882.6|13870|13888.5|13872.5|13881.4|13868.7|268
1628458800000|2021-08-08 21:40:00|13883.1|13870.1|13889.5|13873.5|13889.5|13874.6|13882.1|13869.9|55
1628459100000|2021-08-08 21:45:00|13889.6|13873.6|13889.2|13873.2|13891.9|13875.9|13886.7|13871.6|161
1628459400000|2021-08-08 21:50:00|13889.3|13873.3|13886.8|13870.8|13895.2|13879.2|13882.4|13868.5|254
1628459700000|2021-08-08 21:55:00|13886.7|13870.7|13884.5|13870.4|13887.3|13874.4|13884.4|13869.2|86
1628460000000|2021-08-08 22:00:00|13884.4|13874.7|13872.5|13871|13891.9|13877.2|13871.3|13866.2|648
1628460300000|2021-08-08 22:05:00|13873.1|13871.6|13874|13872.5|13881.1|13874|13871.9|13866.5|407
1628460600000|2021-08-08 22:10:00|13874.1|13872.6|13872.8|13871.3|13880.9|13874.2|13872.5|13868.6|408
1628460900000|2021-08-08 22:15:00|13872.7|13871.2|13871.3|13869.8|13881.1|13872.8|13869.7|13864.7|340
1628461200000|2021-08-08 22:20:00|13871.4|13869.9|13870.5|13869|13875.9|13870.5|13867.3|13862.9|333
1628461500000|2021-08-08 22:25:00|13873.6|13866.3|13870.9|13869.4|13873.6|13869.9|13869.1|13866.3|520
1628461800000|2021-08-08 22:30:00|13871|13869.5|13871.3|13869.8|13871.7|13870.2|13869.3|13867.8|310
1628462100000|2021-08-08 22:35:00|13871.8|13870.3|13870.2|13868.7|13872.8|13871.3|13869.5|13868|349
1628462400000|2021-08-08 22:40:00|13870.1|13868.6|13869.6|13868.1|13871.1|13869.6|13869.1|13867.6|262
1628462700000|2021-08-08 22:45:00|13869.7|13868.2|13866.6|13865.1|13870.2|13868.7|13865.5|13864|457
1628463000000|2021-08-08 22:50:00|13866.4|13864.9|13864.8|13863.3|13867.1|13865.6|13862.1|13860.6|722
1628463300000|2021-08-08 22:55:00|13865|13863.5|13868.7|13867.2|13869.6|13868.1|13864.2|13862.7|812
1628463600000|2021-08-08 23:00:00|13868.5|13867|13867|13865.5|13869.9|13867.9|13864.7|13863.2|621
1628463900000|2021-08-08 23:05:00|13867.1|13865.6|13862.9|13861.4|13868.3|13866.1|13861.4|13859.5|650
1628464200000|2021-08-08 23:10:00|13863.4|13861.9|13863.4|13861.9|13865.3|13863.8|13860.6|13858.6|693
1628464500000|2021-08-08 23:15:00|13863.5|13862|13863.3|13861.8|13863.9|13862.2|13860.4|13858.6|552
1628464800000|2021-08-08 23:20:00|13863.4|13861.9|13862.2|13860.7|13863.4|13861.9|13860.8|13858.7|421
1628465100000|2021-08-08 23:25:00|13862.3|13860.8|13862.8|13861.3|13863|13861.4|13859|13857.5|448
1628465400000|2021-08-08 23:30:00|13862.9|13861.4|13863.5|13862|13864.5|13863|13862.5|13861|261
1628465700000|2021-08-08 23:35:00|13863.7|13862.2|13862.3|13860.8|13864.5|13863|13860.5|13859|261
1628466000000|2021-08-08 23:40:00|13862.2|13860.7|13865.9|13864.4|13866.5|13865|13862.2|13860.7|344
1628466300000|2021-08-08 23:45:00|13865.8|13864.3|13865.8|13864.3|13866.2|13865|13864.1|13862.6|255
1628466600000|2021-08-08 23:50:00|13865.9|13864.4|13869|13867.5|13873.2|13867.5|13865.6|13863.1|545
1628466900000|2021-08-08 23:55:00|13869.3|13867|13867.7|13866.2|13874.5|13869|13865.7|13862.7|730
1628467200000|2021-08-09 00:00:00|13867.5|13866|13862.3|13860.8|13871.1|13868|13860.5|13858.6|769
1628467500000|2021-08-09 00:05:00|13862.1|13860.6|13862.5|13861.6|13863.5|13862|13861.1|13859.6|701
1628467800000|2021-08-09 00:10:00|13863.2|13861.7|13862.2|13860.7|13867.9|13865|13862|13859.7|420
1628468100000|2021-08-09 00:15:00|13862.3|13860.8|13857.4|13855.9|13862.5|13861|13855.8|13854.3|535
1628468400000|2021-08-09 00:20:00|13858|13856.5|13859.4|13857.9|13860.8|13859.3|13857.2|13855.7|283
1628468700000|2021-08-09 00:25:00|13859.5|13858|13860.1|13858.6|13861.6|13860.1|13858.5|13857|330
1628469000000|2021-08-09 00:30:00|13860.2|13858.7|13862.2|13860.7|13862.4|13860.9|13859.8|13858.4|329
1628469300000|2021-08-09 00:35:00|13862.1|13860.6|13859.1|13857.6|13863.4|13862|13859|13857.5|235
1628469600000|2021-08-09 00:40:00|13859.2|13857.7|13861.2|13859.7|13861.5|13860|13858.1|13856.6|263
1628469900000|2021-08-09 00:45:00|13861.1|13859.6|13861.2|13859.7|13861.5|13860|13859.8|13858.3|283
1628470200000|2021-08-09 00:50:00|13861.1|13859.6|13862.1|13860.6|13863.1|13861.6|13861|13859.5|219
1628470500000|2021-08-09 00:55:00|13862|13860.5|13861.5|13860|13864.3|13862.8|13860|13858.5|290
1628470800000|2021-08-09 01:00:00|13861.6|13860.1|13865.3|13863.8|13866.6|13865.1|13861.5|13860|472
1628471100000|2021-08-09 01:05:00|13865.4|13863.9|13862.6|13861.1|13865.6|13864.4|13862.4|13860.9|354
1628471400000|2021-08-09 01:10:00|13862.5|13861|13863.6|13862.1|13867.3|13865.8|13862.5|13861|320
1628471700000|2021-08-09 01:15:00|13863.4|13861.9|13864.2|13862.7|13866.2|13864.9|13862.3|13860.8|347
1628472000000|2021-08-09 01:20:00|13864.3|13862.8|13863.9|13862.4|13866|13864.5|13863.1|13861.6|226
1628472300000|2021-08-09 01:25:00|13863.8|13862.3|13863.7|13862.2|13864.7|13863.3|13862.6|13861.1|243
1628472600000|2021-08-09 01:30:00|13863.6|13862.1|13865.4|13863.9|13865.9|13864.4|13861.1|13859.6|324
1628472900000|2021-08-09 01:35:00|13865.3|13863.8|13865.4|13863.9|13867.2|13866|13864.8|13863.3|342
1628473200000|2021-08-09 01:40:00|13865.3|13863.8|13867.6|13866.1|13868.8|13867.3|13864.9|13863.6|320
1628473500000|2021-08-09 01:45:00|13867.7|13866.2|13867.6|13866.1|13869.2|13868|13866.7|13865.4|282
1628473800000|2021-08-09 01:50:00|13867.5|13866|13863.1|13861.6|13868.5|13867.4|13862.4|13860.9|322
1628474100000|2021-08-09 01:55:00|13863.2|13861.7|13858.4|13856.9|13863.5|13862|13857.1|13855.6|479
1628474400000|2021-08-09 02:00:00|13858.3|13856.8|13861.3|13859.8|13862.3|13860.8|13858.1|13856.6|366
1628474700000|2021-08-09 02:05:00|13861.4|13859.9|13862.2|13860.7|13864.6|13863.1|13861.2|13859.7|328
1628475000000|2021-08-09 02:10:00|13862.1|13860.6|13865.4|13863.9|13865.4|13864.2|13862|13860.5|257
1628475300000|2021-08-09 02:15:00|13865.1|13864.2|13868.7|13867.2|13868.7|13867.2|13865|13863.8|294
1628475600000|2021-08-09 02:20:00|13868.6|13867.1|13866.5|13865|13868.6|13867.1|13865.1|13863.7|167
1628475900000|2021-08-09 02:25:00|13866.6|13865.1|13867.3|13865.8|13868.3|13866.8|13865.3|13863.8|170
1628476200000|2021-08-09 02:30:00|13867.4|13865.9|13868.5|13867|13868.6|13867.1|13866.1|13864.6|213
1628476500000|2021-08-09 02:35:00|13868.6|13867.1|13868.9|13867.4|13868.9|13867.4|13867.1|13865.6|162
1628476800000|2021-08-09 02:40:00|13868.8|13867.3|13866.3|13864.8|13868.9|13867.4|13865.3|13863.8|164
1628477100000|2021-08-09 02:45:00|13866|13864.5|13866.9|13865.4|13867.4|13865.9|13865|13863.5|188
1628477400000|2021-08-09 02:50:00|13867|13865.5|13866.3|13864.8|13867.1|13865.6|13864.8|13863.6|162
1628477700000|2021-08-09 02:55:00|13866.4|13864.9|13866.7|13865.2|13867.7|13866.6|13866.1|13864.8|174
1628478000000|2021-08-09 03:00:00|13866.4|13865.5|13868.5|13867|13868.8|13867.5|13865.8|13864.6|236
1628478300000|2021-08-09 03:05:00|13868.6|13867.1|13870|13868.5|13870.1|13868.6|13867.8|13866.6|155
1628478600000|2021-08-09 03:10:00|13869.9|13868.4|13869.3|13867.8|13870.2|13868.8|13868.8|13867.6|147
1628478900000|2021-08-09 03:15:00|13869.4|13867.9|13867.1|13865.6|13869.5|13868.3|13866.4|13865.2|177
1628479200000|2021-08-09 03:20:00|13867.2|13865.7|13867.6|13866.1|13867.9|13866.5|13866.9|13865.6|125
1628479500000|2021-08-09 03:25:00|13867.7|13866.2|13865.8|13864.9|13868.5|13867|13865.6|13864.6|165
1628479800000|2021-08-09 03:30:00|13865.7|13864.8|13868.4|13866.9|13868.5|13867|13865.6|13864.5|143
1628480100000|2021-08-09 03:35:00|13868.3|13866.8|13867.4|13865.9|13869|13867.8|13867.3|13865.8|124
1628480400000|2021-08-09 03:40:00|13867.3|13865.8|13867.7|13866.2|13867.9|13866.4|13866.2|13864.7|109
1628480700000|2021-08-09 03:45:00|13867.6|13866.1|13868.6|13867.1|13869.2|13867.8|13867.2|13865.8|153
1628481000000|2021-08-09 03:50:00|13868.5|13867|13869.7|13868.2|13870.2|13868.8|13868.5|13867|99
1628481300000|2021-08-09 03:55:00|13869.5|13868|13869.6|13868.1|13869.7|13868.2|13868.8|13867.5|72
1628481600000|2021-08-09 04:00:00|13869.5|13868|13870.1|13868.6|13870.2|13868.9|13869.1|13867.6|115
1628481900000|2021-08-09 04:05:00|13870|13868.5|13868.7|13867.2|13870.1|13868.9|13868|13866.5|135
1628482200000|2021-08-09 04:10:00|13868.6|13867.1|13870.2|13868.7|13870.2|13869|13868.1|13866.9|156
1628482500000|2021-08-09 04:15:00|13870.1|13868.6|13869.3|13867.8|13870.3|13868.9|13869.3|13867.8|117
1628482800000|2021-08-09 04:20:00|13869.4|13867.9|13869.5|13868|13869.7|13868.2|13868.6|13867.3|131
1628483100000|2021-08-09 04:25:00|13869.3|13867.8|13868.6|13867.1|13869.3|13868|13868.1|13866.6|123
1628483400000|2021-08-09 04:30:00|13868.7|13867.2|13870.3|13868.8|13870.4|13869|13868.7|13867.2|77
1628483700000|2021-08-09 04:35:00|13870.2|13868.7|13869.8|13868.9|13871.2|13869.9|13869.5|13868.4|103
1628484000000|2021-08-09 04:40:00|13869.9|13869|13870.5|13869|13870.7|13869.3|13869.6|13868.4|112
1628484300000|2021-08-09 04:45:00|13870.4|13868.9|13870.1|13868.6|13870.5|13869|13868.7|13867.5|147
1628484600000|2021-08-09 04:50:00|13870|13868.5|13869.3|13867.8|13870.1|13868.9|13868.7|13867.5|85
1628484900000|2021-08-09 04:55:00|13869.2|13867.7|13871.2|13869.7|13871.6|13870.1|13869.1|13867.7|195
1628485200000|2021-08-09 05:00:00|13871.1|13869.6|13869.3|13867.8|13871.2|13869.7|13868.7|13867.5|210
1628485500000|2021-08-09 05:05:00|13869.2|13867.7|13871.2|13869.7|13871.3|13870.1|13869.2|13867.7|140
1628485800000|2021-08-09 05:10:00|13871.1|13869.6|13870.9|13870|13872|13870.9|13870.6|13869.3|132
1628486100000|2021-08-09 05:15:00|13870.8|13869.9|13871.3|13869.8|13871.7|13870.3|13869.9|13868.5|163
1628486400000|2021-08-09 05:20:00|13871.2|13869.7|13870.7|13869.8|13871.5|13870.6|13869.9|13868.7|212
1628486700000|2021-08-09 05:25:00|13870.8|13869.9|13872.8|13871.3|13874.3|13872.8|13870.7|13869.6|219
1628487000000|2021-08-09 05:30:00|13872.6|13871.1|13872.1|13870.6|13873.6|13872.3|13871.3|13870.2|262
1628487300000|2021-08-09 05:35:00|13872|13870.5|13872.8|13871.3|13873.9|13872.6|13870.5|13869|272
1628487600000|2021-08-09 05:40:00|13873|13871.5|13872.5|13871|13874|13872.7|13871.9|13870.7|198
1628487900000|2021-08-09 05:45:00|13872.4|13870.9|13872.3|13870.8|13873.1|13871.6|13871.7|13870.2|208
1628488200000|2021-08-09 05:50:00|13872.2|13870.7|13870.8|13869.9|13872.3|13871|13870.6|13869.6|119
1628488500000|2021-08-09 05:55:00|13870.7|13869.8|13867.9|13866.4|13871.4|13870.2|13867.6|13866.3|320
1628488800000|2021-08-09 06:00:00|13868.1|13866.6|13870.4|13868.9|13870.7|13869.4|13865.6|13864.2|511
1628489100000|2021-08-09 06:05:00|13870.1|13869.2|13878.9|13878|13879.2|13878.2|13870.1|13869|408
1628489400000|2021-08-09 06:10:00|13879|13878.1|13876.8|13875.3|13879.8|13878.6|13875|13873.7|309
1628489700000|2021-08-09 06:15:00|13876.7|13875.2|13877|13876.1|13881.4|13880.2|13875.6|13874.6|365
1628490000000|2021-08-09 06:20:00|13876.9|13876|13881.9|13880.4|13882.5|13881|13876.8|13875.4|409
1628490300000|2021-08-09 06:25:00|13881.8|13880.3|13883|13882.1|13885.3|13884.1|13881|13879.5|429
1628490600000|2021-08-09 06:30:00|13882.9|13882|13886.9|13885.4|13889.8|13888.9|13882|13880.5|528
1628490900000|2021-08-09 06:35:00|13887|13885.5|13888.2|13887.3|13890.2|13889.2|13885|13883.8|351
1628491200000|2021-08-09 06:40:00|13888.5|13887|13885.9|13884.4|13889.1|13887.8|13885.5|13884|437
1628491500000|2021-08-09 06:45:00|13886|13884.5|13882.8|13881.9|13886|13884.5|13882.2|13881|483
1628491800000|2021-08-09 06:50:00|13882.9|13882|13882.9|13881.4|13883.7|13882.5|13880.6|13879.6|411
1628492100000|2021-08-09 06:55:00|13882.6|13881.7|13880.9|13880|13883.4|13882.3|13879.7|13878.5|398
1628492400000|2021-08-09 07:00:00|13880.8|13879.9|13881.7|13880.8|13891.2|13889.7|13878.5|13877.5|693
1628492700000|2021-08-09 07:05:00|13881.6|13880.7|13877.7|13876.8|13882.5|13881.4|13874.9|13873.5|586
1628493000000|2021-08-09 07:10:00|13877.8|13876.9|13873.1|13871.6|13878.2|13877|13871.8|13870.6|462
1628493300000|2021-08-09 07:15:00|13873|13871.5|13875|13873.5|13875|13873.5|13870.6|13869.3|417
1628493600000|2021-08-09 07:20:00|13874.9|13873.4|13875|13873.5|13877.2|13876|13871.3|13870.3|566
1628493900000|2021-08-09 07:25:00|13875.1|13873.6|13878.2|13876.7|13878.4|13877.1|13872.9|13871.7|585
1628494200000|2021-08-09 07:30:00|13878.1|13876.6|13876.6|13875.7|13878.3|13877|13874.3|13873.1|463
1628494500000|2021-08-09 07:35:00|13876.8|13875.3|13876.9|13876|13879.4|13878.2|13875.9|13874.5|454
1628494800000|2021-08-09 07:40:00|13877|13876.1|13879.2|13877.7|13880.1|13879.2|13876.4|13875.3|389
1628495100000|2021-08-09 07:45:00|13879.3|13877.8|13877.2|13875.7|13881.2|13880|13876.9|13875.6|381
1628495400000|2021-08-09 07:50:00|13877.1|13875.6|13870.9|13870|13877.4|13876.1|13870.8|13869.6|361
1628495700000|2021-08-09 07:55:00|13870.8|13869.9|13866.2|13864.7|13873|13871.8|13865.6|13864.4|454
1628496000000|2021-08-09 08:00:00|13866.1|13864.6|13865.4|13863.9|13866.2|13864.7|13860.1|13858.6|492
1628496300000|2021-08-09 08:05:00|13865.3|13863.8|13857.1|13855.6|13866.3|13864.8|13852.9|13851.1|540
1628496600000|2021-08-09 08:10:00|13857.2|13855.7|13854.4|13852.9|13858.2|13856.7|13852.6|13851.1|657
1628496900000|2021-08-09 08:15:00|13854.7|13853.2|13854.6|13853.1|13856.5|13855|13851.2|13849.8|473
1628497200000|2021-08-09 08:20:00|13854.7|13853.2|13858.1|13856.6|13858.5|13857|13854|13852.5|497
1628497500000|2021-08-09 08:25:00|13857.9|13856.4|13862.6|13861.1|13863.6|13862.4|13857.2|13856|513
1628497800000|2021-08-09 08:30:00|13862.5|13861|13862.9|13862|13864.2|13862.8|13859|13858|470
1628498100000|2021-08-09 08:35:00|13863.1|13862.2|13865.1|13863.6|13866.1|13864.9|13862.9|13861.7|486
1628498400000|2021-08-09 08:40:00|13865.2|13863.7|13861.4|13860.5|13865.6|13864.3|13861.2|13860.1|434
1628498700000|2021-08-09 08:45:00|13861.5|13860.6|13860.9|13859.4|13864.5|13863.5|13858.8|13857.6|543
1628499000000|2021-08-09 08:50:00|13860.8|13859.3|13858.2|13856.7|13861.3|13860.2|13857.5|13856.3|606
1628499300000|2021-08-09 08:55:00|13858.1|13856.6|13858.4|13856.9|13862.4|13861.2|13858|13856.6|381
1628499600000|2021-08-09 09:00:00|13858.3|13856.8|13859.4|13858.5|13859.8|13858.9|13856.4|13855.3|290
1628499900000|2021-08-09 09:05:00|13859.8|13858.3|13874.1|13872.6|13874.2|13873|13859.3|13858.1|489
1628500200000|2021-08-09 09:10:00|13874|13872.5|13876.8|13875.9|13880.2|13878.7|13873|13871.7|620
1628500500000|2021-08-09 09:15:00|13877.3|13875.8|13883.7|13882.2|13885.9|13884.4|13876.3|13874.8|596
1628500800000|2021-08-09 09:20:00|13883.8|13882.3|13887.2|13885.7|13888.2|13886.8|13882.4|13881|561
1628501100000|2021-08-09 09:25:00|13887.1|13885.6|13892.5|13891|13895.4|13893.9|13886.2|13884.8|639
1628501400000|2021-08-09 09:30:00|13892.1|13890.6|13888.2|13886.7|13893.1|13891.6|13887.8|13886.3|536
1628501700000|2021-08-09 09:35:00|13888.3|13886.8|13891|13889.5|13891.2|13889.8|13888.2|13886.7|427
1628502000000|2021-08-09 09:40:00|13891.1|13889.6|13890|13888.5|13891.1|13889.6|13887.4|13886.2|402
1628502300000|2021-08-09 09:45:00|13890.1|13888.6|13890.5|13889.6|13893.3|13891.8|13888.8|13887.4|460
1628502600000|2021-08-09 09:50:00|13890.6|13889.7|13892.9|13891.4|13893.1|13891.7|13888.6|13887.4|459
1628502900000|2021-08-09 09:55:00|13893|13891.5|13892.4|13890.9|13893.4|13892.1|13889.5|13888|479
1628503200000|2021-08-09 10:00:00|13892|13890.5|13888.7|13887.8|13893.4|13892.2|13888.3|13886.8|468
1628503500000|2021-08-09 10:05:00|13889|13887.5|13885.9|13885|13889.2|13887.7|13885.9|13885|269
1628503800000|2021-08-09 10:10:00|13886.3|13884.8|13889.9|13889|13890.2|13889.1|13885.7|13884.6|307
1628504100000|2021-08-09 10:15:00|13889.8|13888.9|13885.1|13883.6|13890.4|13889.1|13884.4|13883.3|461
1628504400000|2021-08-09 10:20:00|13885|13883.5|13886.8|13885.9|13890.2|13888.8|13885|13883.5|380
1628504700000|2021-08-09 10:25:00|13886.7|13885.8|13884.6|13883.7|13888.5|13887.6|13884.5|13883|370
1628505000000|2021-08-09 10:30:00|13884.5|13883.6|13883.8|13882.3|13886.3|13885|13883|13881.5|409
1628505300000|2021-08-09 10:35:00|13883.7|13882.2|13886.3|13885.4|13886.4|13885.5|13882.5|13881|351
1628505600000|2021-08-09 10:40:00|13886.6|13885.1|13885.8|13884.9|13887.3|13886.2|13885.1|13883.6|303
1628505900000|2021-08-09 10:45:00|13885.9|13885|13886.1|13885.2|13887.4|13886.1|13885.2|13884.3|257
1628506200000|2021-08-09 10:50:00|13886.3|13885.4|13888.1|13886.6|13891.6|13890.4|13886.3|13885.3|526
1628506500000|2021-08-09 10:55:00|13888|13886.5|13879.8|13878.9|13888.9|13887.7|13879.5|13878.4|621
1628506800000|2021-08-09 11:00:00|13879.9|13879|13886.1|13885.2|13886.4|13885.3|13878.7|13877.8|551
1628507100000|2021-08-09 11:05:00|13886|13885.1|13888|13886.5|13888.4|13887.1|13882.3|13881|303
1628507400000|2021-08-09 11:10:00|13888.2|13886.7|13882.8|13881.3|13888.2|13887.1|13879.7|13878.2|413
1628507700000|2021-08-09 11:15:00|13882.9|13881.4|13883.1|13881.6|13885.9|13884.7|13881.6|13880.5|464
1628508000000|2021-08-09 11:20:00|13883|13882.1|13886.4|13884.9|13889.1|13887.9|13883|13881.7|372
1628508300000|2021-08-09 11:25:00|13886.3|13884.8|13888.9|13887.4|13889.2|13888|13886.3|13884.8|302
1628508600000|2021-08-09 11:30:00|13889|13887.5|13885|13883.5|13889.7|13888.5|13883.1|13882|457
1628508900000|2021-08-09 11:35:00|13884.9|13883.4|13881.9|13880.4|13888.9|13887.5|13881.5|13880.4|529
1628509200000|2021-08-09 11:40:00|13882|13880.5|13876.2|13874.7|13882.2|13881.1|13875.7|13874.4|399
1628509500000|2021-08-09 11:45:00|13876.1|13874.6|13874.1|13872.6|13878.5|13877.3|13872.6|13871.4|460
1628509800000|2021-08-09 11:50:00|13874.2|13872.7|13870.8|13869.9|13878.3|13877.1|13870.7|13869.4|438
1628510100000|2021-08-09 11:55:00|13870.4|13869.5|13875.8|13874.3|13878.8|13877.6|13870|13868.8|535
1628510400000|2021-08-09 12:00:00|13875.9|13874.4|13878.4|13877.5|13881.5|13880.4|13874.3|13873.4|531
1628510700000|2021-08-09 12:05:00|13878.1|13877.2|13875.7|13874.8|13880|13879|13875.7|13874.4|329
1628511000000|2021-08-09 12:10:00|13875.6|13874.7|13877.8|13876.9|13879.3|13878.1|13874.6|13873.4|387
1628511300000|2021-08-09 12:15:00|13877.9|13877|13874.8|13873.3|13878|13877.1|13873.7|13872.3|517
1628511600000|2021-08-09 12:20:00|13874.4|13872.9|13878.4|13876.9|13879.4|13878.4|13873.5|13872.1|592
1628511900000|2021-08-09 12:25:00|13878.2|13876.7|13879.1|13878.2|13881.4|13880.5|13876.9|13875.7|512
1628512200000|2021-08-09 12:30:00|13879.2|13878.3|13879.5|13878.6|13883.5|13882.3|13878.6|13877.4|494
1628512500000|2021-08-09 12:35:00|13879.4|13878.5|13880.8|13879.9|13882|13880.9|13877.7|13876.5|524
1628512800000|2021-08-09 12:40:00|13881|13879.5|13884.2|13882.7|13884.3|13883.1|13880.8|13879.4|390
1628513100000|2021-08-09 12:45:00|13884.3|13882.8|13880.1|13879.2|13886.5|13885.2|13879.1|13878.2|489
1628513400000|2021-08-09 12:50:00|13880|13879.1|13879|13878.1|13883.8|13882.6|13878.7|13877.6|480
1628513700000|2021-08-09 12:55:00|13879.1|13878.2|13884.1|13882.6|13884.6|13883.3|13878.6|13877.4|579
1628514000000|2021-08-09 13:00:00|13884|13882.5|13882.4|13881.5|13890.3|13889|13882.4|13881.3|746
1628514300000|2021-08-09 13:05:00|13882.5|13881.6|13884.7|13883.2|13884.9|13883.4|13878.1|13876.8|561
1628514600000|2021-08-09 13:10:00|13884.8|13883.3|13882.5|13881.6|13885.1|13884.2|13880.4|13879.2|573
1628514900000|2021-08-09 13:15:00|13883|13881.5|13874.8|13873.9|13884.3|13882.9|13874.4|13873.2|682
1628515200000|2021-08-09 13:20:00|13874.9|13874|13875.2|13873.7|13875.8|13874.9|13872|13870.8|505
1628515500000|2021-08-09 13:25:00|13875.1|13873.6|13873.4|13871.9|13876.4|13875.1|13872.4|13871.3|444
1628515800000|2021-08-09 13:30:00|13873.3|13871.8|13871.6|13870.1|13877.3|13876.2|13870|13868.7|916
1628516100000|2021-08-09 13:35:00|13870.8|13869.3|13872|13871.1|13874.3|13873.3|13867|13865.9|894
1628516400000|2021-08-09 13:40:00|13872.1|13871.2|13874.1|13873.2|13874.8|13873.5|13870.1|13869|744
1628516700000|2021-08-09 13:45:00|13874.3|13873.4|13874.8|13873.9|13878.8|13877.7|13873.1|13871.7|779
1628517000000|2021-08-09 13:50:00|13874.9|13874|13869.7|13868.8|13877.6|13876.5|13869.4|13868.1|677
1628517300000|2021-08-09 13:55:00|13869.9|13869|13869.4|13867.9|13872.5|13871.3|13867|13865.9|678
1628517600000|2021-08-09 14:00:00|13869.5|13868|13866.5|13865|13871.3|13869.9|13864|13862.8|847
1628517900000|2021-08-09 14:05:00|13866.6|13865.1|13864.1|13863.2|13869.6|13868.4|13864.1|13863.2|614
1628518200000|2021-08-09 14:10:00|13864.2|13863.3|13862.2|13860.7|13867.8|13866.7|13861.1|13860.1|717
1628518500000|2021-08-09 14:15:00|13862.1|13860.6|13858.2|13857.3|13863.4|13862.4|13857|13856.1|775
1628518800000|2021-08-09 14:20:00|13858.3|13857.4|13858.7|13857.8|13860.9|13860|13856.2|13855.3|724
1628519100000|2021-08-09 14:25:00|13858.8|13857.9|13864|13862.5|13865.1|13863.9|13858.7|13857.7|542
1628519400000|2021-08-09 14:30:00|13863.9|13862.4|13860.8|13859.3|13864|13862.5|13858.7|13857.2|575
1628519700000|2021-08-09 14:35:00|13860.7|13859.2|13861.6|13860.1|13863|13861.5|13858.9|13857.8|638
1628520000000|2021-08-09 14:40:00|13861.3|13859.8|13856.9|13855.4|13861.8|13860.5|13855.7|13854.6|577
1628520300000|2021-08-09 14:45:00|13857|13855.5|13854|13853.1|13857.5|13856.5|13853.8|13852.5|505
1628520600000|2021-08-09 14:50:00|13853.9|13853|13848.3|13846.8|13854.2|13853.2|13846.5|13845.2|805
1628520900000|2021-08-09 14:55:00|13848.4|13846.9|13848.2|13847.3|13849.2|13848.3|13846.4|13845.5|785
1628521200000|2021-08-09 15:00:00|13848.4|13847.5|13851|13850.1|13854.4|13853.4|13847.7|13846.5|770
1628521500000|2021-08-09 15:05:00|13851.1|13850.2|13852.8|13851.3|13853.1|13852|13848.8|13847.9|624
1628521800000|2021-08-09 15:10:00|13852.7|13851.2|13857.3|13855.8|13857.4|13856.4|13852|13850.6|520
1628522100000|2021-08-09 15:15:00|13857.4|13855.9|13857.2|13855.7|13859.5|13858.1|13855.6|13854.5|414
1628522400000|2021-08-09 15:20:00|13856.9|13856|13856.9|13856|13859.6|13858.4|13855.9|13854.7|442
1628522700000|2021-08-09 15:25:00|13856.8|13855.9|13860.5|13859|13861.4|13860.5|13856|13854.9|470
1628523000000|2021-08-09 15:30:00|13860.6|13859.6|13857.1|13856.2|13861.4|13860.2|13856.7|13855.7|405
1628523300000|2021-08-09 15:35:00|13857|13856.1|13856.6|13855.7|13860|13858.8|13855.5|13854.3|496
1628523600000|2021-08-09 15:40:00|13856.5|13855.6|13860.8|13859.9|13861|13860|13854.4|13853.5|459
1628523900000|2021-08-09 15:45:00|13860.6|13859.7|13859.8|13858.9|13861.7|13860.2|13856|13854.7|420
1628524200000|2021-08-09 15:50:00|13859.9|13859|13856.7|13855.8|13860.2|13859.2|13854.6|13853.5|432
1628524500000|2021-08-09 15:55:00|13856.6|13855.7|13851.5|13850.6|13857.2|13856|13850.2|13849.3|487
1628524800000|2021-08-09 16:00:00|13851.6|13850.7|13847|13846.1|13851.6|13850.7|13846.8|13845.9|407
1628525100000|2021-08-09 16:05:00|13847.1|13846.2|13851.7|13850.8|13852.3|13851|13846.7|13845.7|466
1628525400000|2021-08-09 16:10:00|13851.5|13850.6|13850.3|13848.8|13853.2|13852.1|13850|13848.7|382
1628525700000|2021-08-09 16:15:00|13850|13849.1|13846.9|13846|13851.1|13850|13846.7|13845.5|393
1628526000000|2021-08-09 16:20:00|13846.8|13845.9|13845.4|13844.5|13847.3|13846.4|13844.7|13843.7|371
1628526300000|2021-08-09 16:25:00|13845.3|13844.4|13847.6|13846.7|13848.2|13846.9|13843.8|13842.6|461
1628526600000|2021-08-09 16:30:00|13847.7|13846.8|13845.1|13843.6|13848|13846.8|13844.4|13842.9|342
1628526900000|2021-08-09 16:35:00|13845.2|13843.7|13845.9|13845|13846.3|13845.2|13844.7|13843.5|188
1628527200000|2021-08-09 16:40:00|13846.1|13844.6|13844|13843.1|13846.3|13845.2|13843.4|13842.3|298
1628527500000|2021-08-09 16:45:00|13843.9|13843|13843.9|13843|13844.9|13843.9|13841.4|13840.3|214
1628527800000|2021-08-09 16:50:00|13844|13843.1|13845.6|13844.7|13846.1|13845.2|13843.7|13842.8|217
1628528100000|2021-08-09 16:55:00|13845.7|13844.8|13847.9|13847|13849.1|13848|13845.6|13844.6|286
1628528400000|2021-08-09 17:00:00|13848|13847.1|13848.3|13847.4|13850.4|13849.3|13847.8|13846.7|318
1628528700000|2021-08-09 17:05:00|13848.2|13847.3|13849.8|13848.9|13851.1|13849.9|13848.2|13847.2|331
1628529000000|2021-08-09 17:10:00|13849.9|13849|13850.7|13849.8|13851.2|13850|13848.9|13847.8|349
1628529300000|2021-08-09 17:15:00|13850.6|13849.7|13849|13848.1|13850.9|13850|13848.1|13847.1|285
1628529600000|2021-08-09 17:20:00|13849.3|13847.8|13847.9|13847|13849.6|13848.5|13847.8|13846.7|205
1628529900000|2021-08-09 17:25:00|13848.2|13846.7|13847.9|13847|13849.5|13848.6|13847.7|13846.6|210
1628530200000|2021-08-09 17:30:00|13848|13847.1|13847|13846.1|13849|13848.1|13846.5|13845.4|218
1628530500000|2021-08-09 17:35:00|13847.1|13846.2|13849.4|13847.9|13849.6|13848.4|13846.5|13845.3|223
1628530800000|2021-08-09 17:40:00|13849.5|13848|13851.2|13850.3|13851.3|13850.3|13848.6|13847.1|187
1628531100000|2021-08-09 17:45:00|13851.1|13850.2|13851.7|13850.2|13852.3|13851.2|13851|13849.7|285
1628531400000|2021-08-09 17:50:00|13851.6|13850.1|13851.4|13850.5|13852.7|13851.3|13851.2|13850.1|168
1628531700000|2021-08-09 17:55:00|13851.5|13850.6|13851.7|13850.2|13852.6|13851.4|13850.9|13849.6|248
1628532000000|2021-08-09 18:00:00|13851.6|13850.1|13852.6|13851.1|13853.6|13852.4|13851.1|13850|246
1628532300000|2021-08-09 18:05:00|13852.5|13851|13853.1|13852.2|13854.4|13853.4|13852|13850.9|262
1628532600000|2021-08-09 18:10:00|13853.2|13852.3|13855.4|13853.9|13855.5|13854.6|13852.3|13851|182
1628532900000|2021-08-09 18:15:00|13855.1|13854.2|13856.4|13854.9|13856.4|13855.2|13854.9|13853.8|145
1628533200000|2021-08-09 18:20:00|13856.3|13854.8|13855.5|13854|13856.6|13855.3|13855|13853.7|155
1628533500000|2021-08-09 18:25:00|13855.4|13853.9|13855.3|13854.4|13856.6|13855.4|13855|13853.8|214
1628533800000|2021-08-09 18:30:00|13855.4|13854.5|13858.7|13857.2|13859.2|13858|13855.3|13854.4|242
1628534100000|2021-08-09 18:35:00|13858.6|13857.1|13858.5|13857|13859.4|13858|13857.3|13856.1|283
1628534400000|2021-08-09 18:40:00|13858.3|13857.4|13857.7|13856.8|13858.3|13857.4|13856.3|13855|290
1628534700000|2021-08-09 18:45:00|13857.5|13856.6|13857.1|13855.6|13858.1|13856.8|13856.7|13855.3|206
1628535000000|2021-08-09 18:50:00|13857|13855.5|13854.9|13853.4|13857.4|13856.3|13854.9|13853.4|164
1628535300000|2021-08-09 18:55:00|13855|13853.5|13853.6|13852.7|13856.2|13855.1|13853.6|13852.4|415
1628535600000|2021-08-09 19:00:00|13853.7|13852.8|13851.7|13850.2|13855|13853.7|13851.3|13849.8|355
1628535900000|2021-08-09 19:05:00|13851.8|13850.3|13850.9|13849.4|13852.3|13851|13850.2|13848.8|204
1628536200000|2021-08-09 19:10:00|13850.8|13849.3|13851.8|13850.3|13851.9|13850.4|13849.8|13848.5|339
1628536500000|2021-08-09 19:15:00|13851.9|13850.4|13851.8|13850.9|13852.7|13851.3|13851|13849.7|382
1628536800000|2021-08-09 19:20:00|13851.6|13850.7|13855.2|13853.7|13855.4|13854|13851.6|13850.1|634
1628537100000|2021-08-09 19:25:00|13855.3|13853.8|13855.1|13853.6|13856.1|13854.6|13854.2|13852.7|186
1628537400000|2021-08-09 19:30:00|13855|13853.5|13854|13853.1|13855.1|13853.6|13853.6|13852.2|177
1628537700000|2021-08-09 19:35:00|13854.2|13852.7|13854.2|13852.7|13855|13853.5|13853.7|13852.2|136
1628538000000|2021-08-09 19:40:00|13854.3|13852.8|13854.1|13852.6|13854.7|13853.3|13853.6|13852.4|153
1628538300000|2021-08-09 19:45:00|13854|13852.5|13852.6|13851.1|13854.1|13852.7|13851.9|13850.6|138
1628538600000|2021-08-09 19:50:00|13852.3|13851.4|13852.9|13851.4|13853.5|13852.2|13851.8|13850.4|224
1628538900000|2021-08-09 19:55:00|13853|13851.5|13846.9|13846|13853.3|13852|13846.6|13845.5|403
1628539200000|2021-08-09 20:00:00|13846.8|13845.9|13849.7|13848.2|13849.9|13848.4|13846.6|13845.7|231
1628539500000|2021-08-09 20:05:00|13849.6|13848.1|13850|13848.5|13850.4|13849.3|13849.6|13848.1|115
1628539800000|2021-08-09 20:10:00|13849.8|13848.3|13849.1|13847.6|13849.9|13848.6|13848.1|13846.6|205
1628540100000|2021-08-09 20:15:00|13849|13847.5|13849.2|13847.7|13849.4|13847.9|13848|13846.6|149
1628540400000|2021-08-09 20:20:00|13849.1|13847.6|13850|13848.5|13850.4|13848.9|13849.1|13847.6|152
1628540700000|2021-08-09 20:25:00|13849.9|13848.4|13849.2|13847.7|13850.1|13848.6|13848.5|13847|171
1628541000000|2021-08-09 20:30:00|13849|13847.5|13849.3|13847.8|13849.4|13847.9|13848.2|13846.7|223
1628541300000|2021-08-09 20:35:00|13849.2|13847.7|13849.3|13847.8|13849.3|13847.8|13849|13847.5|70
1628541600000|2021-08-09 20:40:00|13849.2|13847.7|13849.2|13847.7|13849.4|13847.9|13849.1|13847.6|62
1628541900000|2021-08-09 20:45:00|13849.3|13847.8|13848.2|13846.7|13849.4|13847.9|13847.2|13845.7|161
1628542200000|2021-08-09 20:50:00|13848.3|13846.8|13847.1|13845.6|13848.9|13847.1|13846.4|13844.9|382
1628542500000|2021-08-09 20:55:00|13847.5|13845.3|13848.7|13845.2|13849.3|13846.4|13846.6|13843|496
1628542800000|2021-08-09 21:00:00|13849|13845.1|13851.2|13841.7|13857.7|13846.7|13849|13841.3|60
1628543100000|2021-08-09 21:05:00|13852|13841.3|13852|13841|13854.8|13844.6|13850.4|13840|103
1628543400000|2021-08-09 21:10:00|13851.9|13840.9|13859.1|13848.1|13860.3|13849.3|13850.1|13839.6|197
1628543700000|2021-08-09 21:15:00|13860.5|13849.5|13855.5|13844.5|13860.5|13849.5|13853.5|13842.5|204
1628544000000|2021-08-09 21:20:00|13855.6|13844.6|13854.7|13843.7|13856|13845|13853.8|13842.8|105
1628544300000|2021-08-09 21:25:00|13854.9|13843.9|13854.5|13843.5|13855.5|13844.5|13850|13840.8|43
1628544600000|2021-08-09 21:30:00|13853.4|13842.4|13854.3|13843.3|13855.8|13844.8|13850|13840.7|249
1628544900000|2021-08-09 21:35:00|13854|13843|13854.2|13843.2|13855.6|13844.6|13850|13841.4|180
1628545200000|2021-08-09 21:40:00|13853.3|13843|13854|13843|13856.1|13845.1|13851.5|13842.4|175
1628545500000|2021-08-09 21:45:00|13853.7|13842.7|13853.7|13842.7|13855.9|13844.9|13851.6|13841.4|314
1628545800000|2021-08-09 21:50:00|13853.8|13842.8|13854.1|13843.1|13855.6|13844.6|13852.9|13841.9|170
1628546100000|2021-08-09 21:55:00|13854.8|13843.8|13858.6|13847.6|13859.9|13848.9|13853.5|13842.5|290
1628546400000|2021-08-09 22:00:00|13859.2|13848.2|13851.3|13848.3|13859.2|13848.3|13850.5|13842.1|537
1628546700000|2021-08-09 22:05:00|13851.7|13848.2|13850.2|13847.7|13852.2|13848.3|13850|13847.2|258
1628547000000|2021-08-09 22:10:00|13850.8|13847.5|13850.2|13846.8|13851.2|13848.5|13849.1|13846.7|207
1628547300000|2021-08-09 22:15:00|13849.2|13846.9|13848.3|13846.8|13850.5|13847.9|13848|13846.1|253
1628547600000|2021-08-09 22:20:00|13848.2|13846.7|13849.5|13847.2|13850.4|13848.2|13848.2|13846.1|237
1628547900000|2021-08-09 22:25:00|13849.7|13847.1|13849.6|13847.2|13850.6|13847.9|13848.1|13846.1|307
1628548200000|2021-08-09 22:30:00|13849.2|13847.7|13848.6|13847.1|13850|13847.7|13848.6|13846|160
1628548500000|2021-08-09 22:35:00|13849|13846.7|13848.2|13846.7|13849.5|13847.3|13847.6|13845.5|193
1628548800000|2021-08-09 22:40:00|13848.6|13846.4|13848.6|13846.5|13849|13847.2|13848|13846.1|118
1628549100000|2021-08-09 22:45:00|13848.3|13846.4|13848.4|13846.9|13848.8|13847|13847.5|13845.6|174
1628549400000|2021-08-09 22:50:00|13848.3|13846.8|13848.9|13847.4|13849.8|13847.9|13848|13846|232
1628549700000|2021-08-09 22:55:00|13849|13847.5|13848.7|13846.5|13850.1|13847.9|13848.2|13846.3|186
1628550000000|2021-08-09 23:00:00|13848.4|13846.9|13846.7|13845.2|13849.1|13847.6|13846.4|13844.9|182
1628550300000|2021-08-09 23:05:00|13846.6|13845.1|13846.4|13844.9|13847|13845.3|13846.3|13844.8|45
1628550600000|2021-08-09 23:10:00|13846.5|13845|13846.7|13845.2|13847.1|13845.4|13846.4|13844.9|73
1628550900000|2021-08-09 23:15:00|13846.8|13845.3|13847|13845.5|13847.4|13845.9|13846.7|13845.2|59
1628551200000|2021-08-09 23:20:00|13846.9|13845.4|13847|13845.5|13847|13845.5|13846.8|13845.3|52
1628551500000|2021-08-09 23:25:00|13846.9|13845.4|13847.5|13846|13847.7|13846.2|13846.8|13845.3|70
1628551800000|2021-08-09 23:30:00|13847.6|13846.1|13846.9|13845.4|13847.6|13846.1|13846.7|13845.2|105
1628552100000|2021-08-09 23:35:00|13847|13845.5|13846.4|13844.9|13847.1|13845.6|13845.5|13844|88
1628552400000|2021-08-09 23:40:00|13847.2|13845.7|13847.4|13845.9|13847.9|13846.4|13846.9|13845.4|121
1628552700000|2021-08-09 23:45:00|13847.5|13846|13847.4|13845.9|13848.6|13847.1|13847.2|13845.7|108
1628553000000|2021-08-09 23:50:00|13847.2|13845.7|13846.8|13845.3|13847.4|13845.9|13846.8|13845.3|89
1628553300000|2021-08-09 23:55:00|13846.9|13845.4|13847.5|13846|13848.5|13847|13846.7|13845.2|131
1628553600000|2021-08-10 00:00:00|13847.6|13846.1|13844.3|13842.8|13848.4|13847|13843.7|13842.2|370
1628553900000|2021-08-10 00:05:00|13844.2|13842.7|13844.5|13843|13845.6|13844.1|13843.1|13841.9|259
1628554200000|2021-08-10 00:10:00|13844.6|13843.1|13846.4|13844.9|13846.9|13845.4|13844.5|13843|209
1628554500000|2021-08-10 00:15:00|13846.5|13845|13849|13847.5|13849.4|13848.2|13845.8|13844.3|223
1628554800000|2021-08-10 00:20:00|13849.1|13847.6|13847.3|13845.8|13849.4|13847.9|13847.1|13845.7|176
1628555100000|2021-08-10 00:25:00|13847.2|13845.7|13846.8|13845.3|13847.8|13846.3|13846.5|13845.2|160
1628555400000|2021-08-10 00:30:00|13846.9|13845.4|13847|13845.5|13847.6|13846.2|13845.9|13844.6|154
1628555700000|2021-08-10 00:35:00|13847.2|13845.7|13848.1|13847.2|13848.5|13847.2|13846.6|13845.2|180
1628556000000|2021-08-10 00:40:00|13848|13847.1|13848.7|13847.2|13849|13847.5|13847.6|13846.1|187
1628556300000|2021-08-10 00:45:00|13848.6|13847.1|13850.4|13848.9|13850.8|13849.3|13848.6|13847.1|204
1628556600000|2021-08-10 00:50:00|13850.3|13848.8|13850.9|13849.4|13851.5|13850.3|13849.3|13847.8|246
1628556900000|2021-08-10 00:55:00|13851.3|13849.8|13851.6|13850.1|13852.2|13850.9|13850.2|13848.8|169
1628557200000|2021-08-10 01:00:00|13851.7|13850.2|13850.5|13849|13852.4|13850.9|13849.2|13847.7|189
1628557500000|2021-08-10 01:05:00|13850.4|13848.9|13851.2|13849.7|13851.4|13850.1|13850|13848.8|163
1628557800000|2021-08-10 01:10:00|13851.1|13849.6|13851.6|13850.1|13852.2|13850.7|13851|13849.6|168
1628558100000|2021-08-10 01:15:00|13851.5|13850|13852.2|13850.7|13852.4|13851.2|13851|13849.5|211
1628558400000|2021-08-10 01:20:00|13852.1|13850.6|13849.8|13848.9|13852.2|13851|13849.8|13848.6|229
1628558700000|2021-08-10 01:25:00|13850.3|13848.8|13849.2|13847.7|13850.8|13849.3|13849|13847.5|162
1628559000000|2021-08-10 01:30:00|13849.1|13847.6|13846.2|13844.7|13849.5|13848.3|13846.2|13844.7|262
1628559300000|2021-08-10 01:35:00|13846.3|13844.8|13845.1|13843.6|13846.7|13845.2|13844.7|13843.3|313
1628559600000|2021-08-10 01:40:00|13845|13843.5|13844.4|13842.9|13846.3|13845.2|13843.9|13842.6|336
1628559900000|2021-08-10 01:45:00|13844.3|13842.8|13841.8|13840.3|13844.5|13843|13840.6|13839.2|257
1628560200000|2021-08-10 01:50:00|13841.4|13839.9|13842.4|13840.9|13842.5|13841|13841|13839.5|276
1628560500000|2021-08-10 01:55:00|13842.3|13840.8|13840.1|13838.6|13842.4|13840.9|13837.4|13835.9|379
1628560800000|2021-08-10 02:00:00|13839.2|13838.3|13837|13836.1|13839.5|13838.3|13836.7|13835.5|319
1628561100000|2021-08-10 02:05:00|13836.9|13836|13839.9|13838.4|13840.5|13839.2|13836.7|13835.5|248
1628561400000|2021-08-10 02:10:00|13839.7|13838.2|13840.4|13838.9|13840.8|13839.6|13838.8|13837.7|149
1628561700000|2021-08-10 02:15:00|13840.3|13838.8|13840.4|13838.9|13841.3|13840.3|13839.3|13837.9|197
1628562000000|2021-08-10 02:20:00|13840.3|13838.8|13838.3|13836.8|13840.5|13839.3|13838|13836.7|284
1628562300000|2021-08-10 02:25:00|13838.4|13836.9|13839.8|13838.9|13841.1|13839.6|13838|13836.8|150
1628562600000|2021-08-10 02:30:00|13839.9|13839|13840.4|13838.9|13841.2|13839.7|13839.7|13838.3|161
1628562900000|2021-08-10 02:35:00|13840.3|13838.8|13840.5|13839|13840.9|13839.4|13839.1|13837.6|192
1628563200000|2021-08-10 02:40:00|13840.4|13838.9|13841.5|13840|13841.6|13840.2|13840.2|13838.7|181
1628563500000|2021-08-10 02:45:00|13841.6|13840.1|13842.2|13840.7|13842.7|13841.3|13841|13839.6|162
1628563800000|2021-08-10 02:50:00|13842.3|13840.8|13843.5|13842|13844.5|13843.2|13842|13840.7|253
1628564100000|2021-08-10 02:55:00|13843.6|13842.1|13843|13842.1|13843.6|13842.5|13842.3|13840.8|229
1628564400000|2021-08-10 03:00:00|13842.9|13842|13843.2|13842.3|13843.7|13842.4|13842.8|13841.3|144
1628564700000|2021-08-10 03:05:00|13843.3|13842.4|13843.2|13841.7|13844.6|13843.5|13842.8|13841.4|191
1628565000000|2021-08-10 03:10:00|13843.1|13841.6|13844|13842.5|13844.4|13843.3|13842.8|13841.4|227
1628565300000|2021-08-10 03:15:00|13843.9|13842.4|13845.3|13843.8|13846.2|13844.8|13843.5|13842|270
1628565600000|2021-08-10 03:20:00|13845.4|13843.9|13846.4|13844.9|13847.7|13846.2|13845.1|13843.6|194
1628565900000|2021-08-10 03:25:00|13846.6|13845.1|13848.5|13847|13848.7|13847.3|13846.4|13844.9|177
1628566200000|2021-08-10 03:30:00|13848.2|13847.3|13847.5|13846|13848.6|13847.3|13846.9|13845.8|146
1628566500000|2021-08-10 03:35:00|13847.6|13846.1|13847.8|13846.9|13848.6|13847.3|13846.9|13845.6|165
1628566800000|2021-08-10 03:40:00|13847.6|13846.7|13848.5|13847|13849.1|13848|13847.6|13846.7|127
1628567100000|2021-08-10 03:45:00|13848.6|13847.1|13848.4|13846.9|13849.4|13848.3|13847.8|13846.8|149
1628567400000|2021-08-10 03:50:00|13848.3|13846.8|13848.1|13847.2|13848.6|13847.3|13847.8|13846.6|155
1628567700000|2021-08-10 03:55:00|13848.2|13847.3|13848|13847.1|13848.5|13847.5|13847.9|13846.6|105
1628568000000|2021-08-10 04:00:00|13847.9|13847|13848.2|13846.7|13848.5|13847.3|13847|13846|121
1628568300000|2021-08-10 04:05:00|13848.1|13846.6|13849.4|13847.9|13850.3|13849|13847.3|13845.8|166
1628568600000|2021-08-10 04:10:00|13849.2|13847.7|13849.2|13847.7|13849.6|13848.4|13848.7|13847.6|107
1628568900000|2021-08-10 04:15:00|13849.1|13847.6|13848.4|13846.9|13849.5|13848.2|13847.9|13846.9|97
1628569200000|2021-08-10 04:20:00|13848.2|13846.7|13849.6|13848.1|13849.8|13848.3|13847.5|13846.3|173
1628569500000|2021-08-10 04:25:00|13849.5|13848|13848.2|13846.7|13849.9|13848.7|13847.9|13846.6|117
1628569800000|2021-08-10 04:30:00|13848.1|13846.6|13845.4|13843.9|13848.2|13847|13844.6|13843.4|161
1628570100000|2021-08-10 04:35:00|13845.3|13843.8|13845.8|13844.3|13846.4|13844.9|13844.1|13842.6|134
1628570400000|2021-08-10 04:40:00|13845.9|13844.4|13846.3|13844.8|13846.6|13845.1|13845.6|13844.2|90
1628570700000|2021-08-10 04:45:00|13846.4|13844.9|13845.2|13843.7|13846.5|13845.2|13844.5|13843|99
1628571000000|2021-08-10 04:50:00|13845|13843.5|13845.1|13843.6|13846.3|13844.8|13844.8|13843.3|170
1628571300000|2021-08-10 04:55:00|13845|13843.5|13845.5|13844|13845.6|13844.1|13844.7|13843.5|111
1628571600000|2021-08-10 05:00:00|13845.6|13844.1|13846.5|13845|13846.8|13845.3|13845.2|13843.7|132
1628571900000|2021-08-10 05:05:00|13846.4|13844.9|13846.2|13844.7|13846.8|13845.5|13845.7|13844.2|93
1628572200000|2021-08-10 05:10:00|13845.9|13844.4|13846.2|13844.7|13846.4|13844.9|13845|13843.5|127
1628572500000|2021-08-10 05:15:00|13846.3|13844.8|13845.4|13843.9|13846.4|13845.1|13844.8|13843.6|107
1628572800000|2021-08-10 05:20:00|13845.3|13843.8|13846.2|13844.7|13846.5|13845.1|13845|13843.5|109
1628573100000|2021-08-10 05:25:00|13846.4|13844.9|13847|13846.1|13847.6|13846.4|13846.2|13844.7|124
1628573400000|2021-08-10 05:30:00|13846.9|13846|13847.4|13845.9|13848.3|13846.9|13846.9|13845.7|198
1628573700000|2021-08-10 05:35:00|13847.5|13846|13848.4|13846.9|13849.4|13848.1|13847.4|13845.9|183
1628574000000|2021-08-10 05:40:00|13848.3|13846.8|13848.3|13847.4|13849.2|13848|13847.9|13846.8|218
1628574300000|2021-08-10 05:45:00|13848.2|13847.3|13849.2|13847.7|13849.4|13848|13846.8|13845.3|195
1628574600000|2021-08-10 05:50:00|13849.3|13847.8|13849.2|13847.7|13849.5|13848.3|13847.9|13846.4|170
1628574900000|2021-08-10 05:55:00|13849.1|13847.6|13847.6|13846.1|13850.4|13849.1|13847.6|13846.1|210
1628575200000|2021-08-10 06:00:00|13847.7|13846.2|13847.3|13845.8|13849|13847.5|13843.8|13842.3|387
1628575500000|2021-08-10 06:05:00|13847.1|13845.6|13846.6|13845.7|13848.4|13847.2|13844.2|13842.7|305
1628575800000|2021-08-10 06:10:00|13846.7|13845.8|13844|13843.1|13847.2|13845.9|13844|13842.8|242
1628576100000|2021-08-10 06:15:00|13843.9|13843|13842.3|13840.8|13844.8|13843.8|13840.7|13839.6|338
1628576400000|2021-08-10 06:20:00|13842.4|13840.9|13845.1|13843.6|13846.3|13845.1|13841.5|13840|319
1628576700000|2021-08-10 06:25:00|13845|13843.5|13846.5|13845|13848|13846.5|13843.3|13841.8|366
1628577000000|2021-08-10 06:30:00|13846.4|13844.9|13848.1|13846.6|13851.3|13849.8|13846.4|13844.9|415
1628577300000|2021-08-10 06:35:00|13848.2|13846.7|13847.9|13847|13848.5|13847.4|13846|13845.1|319
1628577600000|2021-08-10 06:40:00|13848|13847.1|13847.8|13846.3|13848.6|13847.6|13846|13844.9|257
1628577900000|2021-08-10 06:45:00|13847.7|13846.9|13846|13845.1|13850.3|13849.3|13844.9|13843.7|276
1628578200000|2021-08-10 06:50:00|13846.1|13845.2|13851.2|13850.3|13851.4|13850.3|13845.9|13844.7|288
1628578500000|2021-08-10 06:55:00|13851.1|13850.2|13851.5|13850|13854.3|13853.1|13849.8|13848.6|567
1628578800000|2021-08-10 07:00:00|13851.4|13849.9|13844.3|13842.8|13851.4|13849.9|13840.9|13839.6|648
1628579100000|2021-08-10 07:05:00|13844.4|13842.9|13852.5|13851|13852.5|13851.1|13844.1|13842.6|450
1628579400000|2021-08-10 07:10:00|13852.4|13850.9|13850.3|13849.4|13856.6|13855.6|13848.7|13847.3|575
1628579700000|2021-08-10 07:15:00|13850.2|13849.3|13847.9|13846.4|13850.6|13849.3|13844.1|13842.7|481
1628580000000|2021-08-10 07:20:00|13848|13846.5|13859.1|13857.6|13860.3|13858.9|13847.7|13846.2|666
1628580300000|2021-08-10 07:25:00|13859|13857.5|13852.1|13850.6|13859.1|13857.6|13851.4|13850.1|421
1628580600000|2021-08-10 07:30:00|13852|13850.5|13859|13857.5|13860.7|13859.2|13851.1|13849.8|585
1628580900000|2021-08-10 07:35:00|13858.9|13857.4|13860.4|13858.9|13861.5|13860.6|13856.9|13855.8|513
1628581200000|2021-08-10 07:40:00|13860.3|13858.8|13852.2|13850.7|13860.5|13859.2|13851.8|13850.5|423
1628581500000|2021-08-10 07:45:00|13852.1|13850.6|13850.4|13848.9|13853.6|13852.4|13849.1|13848|398
1628581800000|2021-08-10 07:50:00|13850.5|13849|13853.9|13852.4|13854.9|13854|13849.8|13848.8|385
1628582100000|2021-08-10 07:55:00|13854|13852.5|13852.9|13852|13856.9|13855.8|13851.7|13850.3|493
1628582400000|2021-08-10 08:00:00|13853|13852.1|13857.3|13856.4|13859.6|13858.4|13852.8|13851.6|433
1628582700000|2021-08-10 08:05:00|13857.4|13856.5|13863.1|13861.6|13863.9|13862.7|13856.6|13855.1|446
1628583000000|2021-08-10 08:10:00|13862.8|13861.3|13861.9|13861|13863.4|13862.2|13859.5|13858.2|457
1628583300000|2021-08-10 08:15:00|13862.1|13860.6|13862.5|13861|13863.4|13862.2|13858.9|13857.4|355
1628583600000|2021-08-10 08:20:00|13862.6|13861.1|13861.9|13860.4|13863.8|13862.7|13860.5|13859.4|319
1628583900000|2021-08-10 08:25:00|13862|13860.5|13861.5|13860.6|13863|13861.9|13860.4|13859.1|273
1628584200000|2021-08-10 08:30:00|13861.9|13860.4|13859.1|13858.2|13864.3|13863.1|13857.9|13856.7|460
1628584500000|2021-08-10 08:35:00|13859|13858.1|13861.6|13860.1|13863.1|13862|13858.6|13857.4|402
1628584800000|2021-08-10 08:40:00|13861.4|13860.5|13871.1|13869.6|13871.3|13870|13861.4|13860.2|548
1628585100000|2021-08-10 08:45:00|13871|13869.5|13869.3|13867.8|13871.6|13870.7|13868.4|13867.2|443
1628585400000|2021-08-10 08:50:00|13869.4|13867.9|13869.1|13867.6|13873.3|13872.2|13867.4|13866.2|568
1628585700000|2021-08-10 08:55:00|13869|13867.5|13865.2|13863.7|13869.3|13868.1|13864.6|13863.3|405
1628586000000|2021-08-10 09:00:00|13864.9|13864|13863.1|13862.2|13865.5|13864.3|13860.4|13859|606
1628586300000|2021-08-10 09:05:00|13863.2|13862.3|13863.5|13862|13866.2|13865.3|13862.5|13861.4|468
1628586600000|2021-08-10 09:10:00|13863.4|13861.9|13862.8|13861.9|13866.5|13865.2|13861.6|13860.6|584
1628586900000|2021-08-10 09:15:00|13862.9|13862|13859.6|13858.7|13863.3|13862|13858.6|13857.7|444
1628587200000|2021-08-10 09:20:00|13859.5|13858.6|13861.1|13860.2|13861.9|13860.7|13856.7|13855.8|388
1628587500000|2021-08-10 09:25:00|13861|13860.1|13856.3|13855.4|13861.4|13860.5|13852|13851.1|389
1628587800000|2021-08-10 09:30:00|13856.2|13855.3|13855.6|13854.7|13858.2|13857.2|13854.8|13853.7|407
1628588100000|2021-08-10 09:35:00|13855.8|13854.9|13857.5|13856.6|13858.3|13857.1|13854.3|13853.2|320
1628588400000|2021-08-10 09:40:00|13857.4|13856.5|13858.4|13856.9|13859.8|13858.8|13856|13854.8|297
1628588700000|2021-08-10 09:45:00|13858.3|13856.8|13856.4|13855.5|13858.4|13856.9|13855.3|13854.2|304
1628589000000|2021-08-10 09:50:00|13856.2|13855.3|13860.8|13859.9|13862|13860.8|13856|13854.8|268
1628589300000|2021-08-10 09:55:00|13861.5|13860|13861|13860.1|13863.2|13862.3|13860.1|13858.9|370
1628589600000|2021-08-10 10:00:00|13860.9|13860|13854.3|13852.8|13861.4|13860.4|13853.8|13852.4|324
1628589900000|2021-08-10 10:05:00|13854|13853.1|13857.2|13856.3|13859.3|13858|13853.8|13852.9|213
1628590200000|2021-08-10 10:10:00|13857.8|13856.9|13855.1|13854.2|13860.3|13859.2|13854.9|13853.4|244
1628590500000|2021-08-10 10:15:00|13855|13854.1|13858.4|13856.9|13859.8|13858.7|13854.4|13853.2|370
1628590800000|2021-08-10 10:20:00|13858.2|13857.3|13855.7|13854.8|13859.4|13858.2|13854.8|13853.4|373
1628591100000|2021-08-10 10:25:00|13855.8|13854.9|13855.1|13854.2|13857.2|13856.2|13853.8|13852.5|269
1628591400000|2021-08-10 10:30:00|13855.8|13854.9|13860.3|13858.8|13860.4|13859|13855.8|13854.6|338
1628591700000|2021-08-10 10:35:00|13860.2|13858.7|13862.5|13861|13862.5|13861.4|13859.9|13858.5|320
1628592000000|2021-08-10 10:40:00|13862.6|13861.1|13858.3|13856.8|13863.2|13862|13853.7|13852.5|383
1628592300000|2021-08-10 10:45:00|13858.2|13856.7|13860.3|13858.8|13860.9|13860|13856.5|13855.6|324
1628592600000|2021-08-10 10:50:00|13860.4|13858.9|13861.1|13859.6|13861.6|13860.7|13857.9|13856.7|379
1628592900000|2021-08-10 10:55:00|13861.2|13859.7|13861.2|13859.7|13861.6|13860.7|13859.9|13858.7|313
1628593200000|2021-08-10 11:00:00|13861.4|13860.5|13862.7|13861.8|13863.2|13861.9|13859.7|13858.4|415
1628593500000|2021-08-10 11:05:00|13863|13861.5|13859.6|13858.7|13864.1|13863|13859.5|13858.6|260
1628593800000|2021-08-10 11:10:00|13859.5|13858.6|13863.1|13861.6|13865|13864.1|13858.5|13857.6|368
1628594100000|2021-08-10 11:15:00|13863|13861.5|13862.8|13861.3|13864.8|13863.9|13861.1|13860.2|494
1628594400000|2021-08-10 11:20:00|13862.9|13861.4|13864.9|13864|13865.2|13864.2|13862.4|13861.4|443
1628594700000|2021-08-10 11:25:00|13864.8|13863.9|13861.5|13860|13865.5|13864.3|13860.8|13859.6|360
1628595000000|2021-08-10 11:30:00|13861.4|13859.9|13861.8|13860.9|13863.2|13862.1|13859|13857.7|433
1628595300000|2021-08-10 11:35:00|13861.7|13860.8|13859.8|13858.9|13862|13860.9|13859|13857.7|295
1628595600000|2021-08-10 11:40:00|13859.9|13859|13859|13858.1|13860.8|13859.8|13857.7|13856.5|352
1628595900000|2021-08-10 11:45:00|13859.1|13858.2|13859.3|13857.8|13859.7|13858.5|13856.7|13855.7|292
1628596200000|2021-08-10 11:50:00|13859.4|13857.9|13863|13862.1|13863.5|13862.6|13858.7|13857.4|282
1628596500000|2021-08-10 11:55:00|13862.9|13862|13862.1|13860.6|13864.8|13863.9|13861.4|13860.3|377
1628596800000|2021-08-10 12:00:00|13862.2|13861.3|13862.8|13861.9|13863.5|13862.5|13860.5|13859.3|374
1628597100000|2021-08-10 12:05:00|13862.9|13862|13861.9|13860.4|13863.4|13862.5|13861.5|13860.3|286
1628597400000|2021-08-10 12:10:00|13861.8|13860.3|13861.4|13860.5|13863|13862.1|13858.4|13857.2|331
1628597700000|2021-08-10 12:15:00|13861.6|13860.7|13854.2|13852.7|13862.1|13861.2|13852.4|13851.3|461
1628598000000|2021-08-10 12:20:00|13854.4|13852.9|13854.3|13852.8|13855.1|13853.9|13852|13850.8|556
1628598300000|2021-08-10 12:25:00|13854.2|13852.7|13854.1|13852.6|13856.1|13854.9|13853.1|13852.1|418
1628598600000|2021-08-10 12:30:00|13854|13852.5|13861.2|13859.7|13861.5|13860.2|13853.7|13852.3|476
1628598900000|2021-08-10 12:35:00|13860.7|13859.8|13863.7|13862.2|13865.5|13864.3|13859.3|13857.9|434
1628599200000|2021-08-10 12:40:00|13863.8|13862.3|13854.7|13853.8|13863.9|13862.8|13854.7|13853.8|354
1628599500000|2021-08-10 12:45:00|13854.8|13853.9|13854.3|13852.8|13857.2|13856|13852|13850.6|449
1628599800000|2021-08-10 12:50:00|13854|13853.1|13855.5|13854|13856.2|13855.2|13852.7|13851.7|295
1628600100000|2021-08-10 12:55:00|13855.6|13854.1|13853.2|13851.7|13858.2|13857|13852.6|13851.5|413
1628600400000|2021-08-10 13:00:00|13852.9|13852|13856.1|13855.2|13857.4|13856.4|13852.7|13851.6|509
1628600700000|2021-08-10 13:05:00|13856|13855.1|13847|13846.1|13856|13855.1|13846.8|13845.9|459
1628601000000|2021-08-10 13:10:00|13846.9|13846|13847.6|13846.7|13849.1|13848|13842.6|13841.7|581
1628601300000|2021-08-10 13:15:00|13847.7|13846.8|13848.2|13846.7|13849.3|13848.4|13845|13844.1|513
1628601600000|2021-08-10 13:20:00|13848.1|13846.6|13845.5|13844.6|13849.7|13848.4|13844.9|13843.8|494
1628601900000|2021-08-10 13:25:00|13845.3|13844.4|13840.1|13839.2|13846.7|13845.3|13839.9|13838.6|469
1628602200000|2021-08-10 13:30:00|13840.5|13839|13844.4|13842.9|13846.2|13845.2|13838.8|13837.7|739
1628602500000|2021-08-10 13:35:00|13844.6|13843.1|13840.9|13840|13846.1|13844.9|13839.8|13838.8|760
1628602800000|2021-08-10 13:40:00|13840.8|13839.9|13844.3|13843.4|13844.7|13843.8|13840.8|13839.5|531
1628603100000|2021-08-10 13:45:00|13844.6|13843.1|13843|13842.1|13844.6|13843.2|13840|13839.1|593
1628603400000|2021-08-10 13:50:00|13842.9|13842|13843.4|13842.5|13846.3|13845.2|13842.8|13841.5|500
1628603700000|2021-08-10 13:55:00|13843.2|13842.3|13844.1|13843.2|13848.9|13847.9|13843.2|13842.3|662
1628604000000|2021-08-10 14:00:00|13844.2|13843.3|13842.4|13841.5|13848.7|13847.6|13842.4|13841.5|628
1628604300000|2021-08-10 14:05:00|13841.8|13840.9|13844.2|13842.7|13845.4|13844.2|13833.5|13832|699
1628604600000|2021-08-10 14:10:00|13844.1|13842.6|13846.8|13845.9|13848.3|13847.1|13843|13841.7|749
1628604900000|2021-08-10 14:15:00|13847|13845.5|13846|13845.1|13851.3|13850|13845.3|13844.1|765
1628605200000|2021-08-10 14:20:00|13846.2|13844.7|13865|13863.5|13865.8|13864.5|13846|13844.7|962
1628605500000|2021-08-10 14:25:00|13865.1|13863.6|13858.9|13857.4|13869.5|13868|13858.6|13857.1|717
1628605800000|2021-08-10 14:30:00|13858.8|13857.3|13858|13857.1|13861.8|13860.5|13857.4|13856.3|709
1628606100000|2021-08-10 14:35:00|13858.3|13856.8|13857.7|13856.8|13859.8|13858.6|13856.8|13855.7|567
1628606400000|2021-08-10 14:40:00|13857.6|13856.7|13853.6|13852.7|13859.7|13858.4|13852.6|13851.5|640
1628606700000|2021-08-10 14:45:00|13853.5|13852.6|13851.5|13850.6|13856.2|13854.7|13849.9|13848.8|557
1628607000000|2021-08-10 14:50:00|13851.1|13850.2|13847.6|13846.7|13854.6|13853.7|13845.8|13844.6|813
1628607300000|2021-08-10 14:55:00|13847.7|13846.8|13848.7|13847.8|13853.7|13852.6|13847.4|13846.5|872
1628607600000|2021-08-10 15:00:00|13848.6|13847.7|13847|13846.1|13848.8|13847.9|13844.5|13843.3|715
1628607900000|2021-08-10 15:05:00|13847.1|13846.2|13844.1|13842.6|13849.6|13848.1|13842.1|13841.2|680
1628608200000|2021-08-10 15:10:00|13843.6|13842.7|13842.9|13841.4|13847.1|13845.9|13839.8|13838.9|583
1628608500000|2021-08-10 15:15:00|13842.8|13841.3|13844.4|13843.5|13846.3|13845.3|13842.5|13841.3|562
1628608800000|2021-08-10 15:20:00|13844.3|13843.4|13847.7|13846.8|13848.1|13847|13843.6|13842.7|392
1628609100000|2021-08-10 15:25:00|13847.6|13846.7|13845.7|13844.8|13848.4|13847.2|13843.3|13842.3|523
1628609400000|2021-08-10 15:30:00|13845.8|13844.9|13843.7|13842.8|13847.1|13845.9|13843.6|13842.5|556
1628609700000|2021-08-10 15:35:00|13843.6|13842.7|13844.5|13843|13846.1|13844.9|13843.3|13842.4|388
1628610000000|2021-08-10 15:40:00|13844.4|13843.6|13845.5|13844.6|13846.8|13845.5|13842.2|13841.1|381
1628610300000|2021-08-10 15:45:00|13845.7|13844.8|13844.5|13843.6|13847.1|13846|13843.9|13842.9|375
1628610600000|2021-08-10 15:50:00|13844.6|13843.7|13846.7|13845.8|13848.9|13847.6|13844.6|13843.3|326
1628610900000|2021-08-10 15:55:00|13846.5|13845.6|13838.9|13837.4|13846.8|13845.7|13837.5|13836.4|429
1628611200000|2021-08-10 16:00:00|13838.8|13837.3|13838.1|13836.6|13842|13840.8|13837.8|13836.6|534
1628611500000|2021-08-10 16:05:00|13838.2|13836.7|13833.6|13832.1|13838.7|13837.2|13829.7|13828.5|645
1628611800000|2021-08-10 16:10:00|13833.4|13832.5|13830.3|13828.8|13834.1|13832.8|13828.2|13827.1|596
1628612100000|2021-08-10 16:15:00|13830.4|13828.9|13832.8|13831.9|13833.6|13832.5|13829.1|13827.7|332
1628612400000|2021-08-10 16:20:00|13832.9|13832|13835.7|13834.8|13835.8|13834.9|13832.2|13831.3|343
1628612700000|2021-08-10 16:25:00|13835.6|13834.7|13833.1|13831.6|13836.9|13835.8|13832.6|13831.4|405
1628613000000|2021-08-10 16:30:00|13833|13831.5|13835.2|13833.7|13835.5|13834|13830.5|13829.3|318
1628613300000|2021-08-10 16:35:00|13835.3|13833.8|13834.4|13833.5|13835.5|13834.2|13832.7|13831.6|255
1628613600000|2021-08-10 16:40:00|13834.3|13833.4|13836.1|13835.2|13837.2|13836|13834.3|13833.4|268
1628613900000|2021-08-10 16:45:00|13836|13835.1|13836.2|13834.7|13839.3|13838|13835.9|13834.7|384
1628614200000|2021-08-10 16:50:00|13836.1|13834.6|13835.9|13835|13836.8|13835.9|13834|13833.1|192
1628614500000|2021-08-10 16:55:00|13835.8|13834.9|13833.4|13831.9|13836.9|13835.7|13833.1|13831.9|233
1628614800000|2021-08-10 17:00:00|13832.9|13832|13832.6|13831.1|13833.5|13832.6|13831.7|13830.5|337
1628615100000|2021-08-10 17:05:00|13832.5|13831|13833.6|13832.7|13834|13832.9|13832|13830.9|277
1628615400000|2021-08-10 17:10:00|13833.5|13832.6|13834.4|13832.9|13834.9|13833.6|13831.6|13830.7|298
1628615700000|2021-08-10 17:15:00|13834.3|13832.8|13835.2|13834.3|13836.3|13835.1|13833.7|13832.4|273
1628616000000|2021-08-10 17:20:00|13835.5|13834|13836|13835.1|13836|13835.1|13832.7|13831.4|344
1628616300000|2021-08-10 17:25:00|13835.8|13834.9|13835.8|13834.9|13838.3|13837|13835.7|13834.4|264
1628616600000|2021-08-10 17:30:00|13835.9|13835|13835.7|13834.8|13836.8|13835.9|13835.2|13834.2|143
1628616900000|2021-08-10 17:35:00|13835.8|13834.9|13834.2|13832.7|13836.3|13835.3|13833.7|13832.6|207
1628617200000|2021-08-10 17:40:00|13833.9|13833|13837.8|13836.9|13838.2|13837|13833.8|13832.9|204
1628617500000|2021-08-10 17:45:00|13837.7|13836.8|13836.8|13835.9|13838.1|13837|13836|13835|279
1628617800000|2021-08-10 17:50:00|13836.9|13836|13837|13836.1|13837.9|13836.7|13835.9|13834.6|201
1628618100000|2021-08-10 17:55:00|13837.1|13836.2|13838.7|13837.8|13838.7|13837.8|13836.6|13835.4|358
1628618400000|2021-08-10 18:00:00|13838.6|13837.7|13839|13837.5|13840.9|13839.8|13837.8|13836.6|387
1628618700000|2021-08-10 18:05:00|13839.1|13837.6|13838.6|13837.7|13839.2|13838|13837.7|13836.6|156
1628619000000|2021-08-10 18:10:00|13838.7|13837.8|13835.8|13834.9|13839.1|13837.8|13835.6|13834.3|191
1628619300000|2021-08-10 18:15:00|13835.9|13835|13836.7|13835.8|13837.7|13836.5|13835.7|13834.4|259
1628619600000|2021-08-10 18:20:00|13836.6|13835.7|13838|13836.5|13838.3|13837.1|13836.5|13835.3|152
1628619900000|2021-08-10 18:25:00|13837.9|13836.4|13837.8|13836.9|13838.5|13837.3|13837.5|13836.3|172
1628620200000|2021-08-10 18:30:00|13837.7|13836.8|13840.7|13839.8|13840.7|13839.8|13837.6|13836.6|222
1628620500000|2021-08-10 18:35:00|13840.8|13839.9|13839.8|13838.9|13841.1|13839.9|13839.4|13838.1|204
1628620800000|2021-08-10 18:40:00|13839.7|13838.8|13840.2|13838.7|13841|13839.8|13839.4|13838.1|186
1628621100000|2021-08-10 18:45:00|13839.8|13838.9|13840.8|13839.9|13842|13840.5|13839.6|13838.1|142
1628621400000|2021-08-10 18:50:00|13841.1|13839.6|13841.3|13839.8|13842.1|13840.9|13840.9|13839.4|172
1628621700000|2021-08-10 18:55:00|13840.8|13839.9|13840.9|13839.4|13844.1|13842.9|13840.5|13839.4|293
1628622000000|2021-08-10 19:00:00|13841|13839.5|13840.4|13838.9|13842.3|13841|13839.9|13838.8|215
1628622300000|2021-08-10 19:05:00|13840.3|13838.8|13840.8|13839.3|13841.3|13840.1|13839.5|13838.4|162
1628622600000|2021-08-10 19:10:00|13840.6|13839.1|13840.2|13838.7|13840.8|13839.3|13838.5|13837.5|222
1628622900000|2021-08-10 19:15:00|13840.1|13838.6|13839.1|13837.6|13840.6|13839.2|13838.7|13837.2|187
1628623200000|2021-08-10 19:20:00|13839.2|13837.7|13839.2|13837.7|13839.5|13838.2|13838.4|13836.9|107
1628623500000|2021-08-10 19:25:00|13839.3|13837.8|13839.1|13837.6|13839.4|13838.2|13838.4|13837.3|121
1628623800000|2021-08-10 19:30:00|13839.2|13837.7|13838.9|13837.4|13839.3|13837.8|13837.8|13836.5|145
1628624100000|2021-08-10 19:35:00|13838.8|13837.3|13838.7|13837.8|13839.5|13838|13837.8|13836.4|164
1628624400000|2021-08-10 19:40:00|13838.6|13837.7|13838.2|13836.7|13839.2|13837.8|13837.7|13836.3|195
1628624700000|2021-08-10 19:45:00|13838.1|13836.6|13835.8|13834.9|13838.2|13836.7|13835.1|13833.9|283
1628625000000|2021-08-10 19:50:00|13836|13834.5|13837.1|13835.6|13837.2|13835.7|13835.2|13833.7|435
1628625300000|2021-08-10 19:55:00|13837.4|13835.9|13835.8|13834.3|13837.5|13836|13834.9|13833.6|433
1628625600000|2021-08-10 20:00:00|13835.7|13834.2|13837.1|13835.6|13837.2|13835.7|13835.6|13834.2|313
1628625900000|2021-08-10 20:05:00|13836.9|13835.4|13837.6|13836.1|13838.1|13836.6|13836.9|13835.4|345
1628626200000|2021-08-10 20:10:00|13837.5|13836|13838.1|13836.6|13839|13837.8|13836.9|13835.4|299
1628626500000|2021-08-10 20:15:00|13838|13836.5|13838|13836.5|13838.3|13837|13837.7|13836.3|94
1628626800000|2021-08-10 20:20:00|13837.9|13836.4|13839.5|13838|13840.4|13838.9|13837.6|13836.4|108
1628627100000|2021-08-10 20:25:00|13839.6|13838.1|13840.1|13838.6|13840.2|13838.7|13839.3|13837.8|133
1628627400000|2021-08-10 20:30:00|13840|13838.5|13840.2|13838.7|13840.6|13839.1|13839.9|13838.5|84
1628627700000|2021-08-10 20:35:00|13839.8|13838.3|13839.2|13837.7|13839.8|13838.3|13838.1|13836.6|112
1628628000000|2021-08-10 20:40:00|13839.1|13837.6|13838.3|13836.8|13839.4|13837.9|13838.3|13836.8|56
1628628300000|2021-08-10 20:45:00|13838.4|13836.9|13838.8|13837.3|13841|13839.3|13837.2|13835.7|243
1628628600000|2021-08-10 20:50:00|13838.7|13837.2|13838.2|13836.7|13839.3|13837.5|13837.2|13835.7|224
1628628900000|2021-08-10 20:55:00|13837.8|13836.3|13847.6|13836.6|13848.2|13838.9|13837.6|13832.3|498
1628629200000|2021-08-10 21:00:00|13845|13836.3|13844.4|13833.4|13848.2|13837.2|13843.3|13832.3|50
1628629500000|2021-08-10 21:05:00|13845|13834|13844.5|13833.5|13846.9|13835.9|13843.1|13832.1|79
1628629800000|2021-08-10 21:10:00|13844|13833|13842.4|13831.4|13850.5|13839.5|13842|13831|183
1628630100000|2021-08-10 21:15:00|13842.5|13831.5|13842.1|13831.1|13849.9|13839|13842.1|13831.1|211
1628630400000|2021-08-10 21:20:00|13842.9|13831.9|13843.8|13832.8|13847.8|13839|13841.9|13830.9|145
1628630700000|2021-08-10 21:25:00|13843.1|13832.1|13845.2|13839|13849.8|13839|13841.4|13830.4|198
1628631000000|2021-08-10 21:30:00|13844.2|13833.2|13843|13832|13845.1|13834.1|13841.8|13830.8|191
1628631300000|2021-08-10 21:35:00|13842.9|13831.9|13844.3|13833.3|13845.2|13834.2|13840.8|13829.8|260
1628631600000|2021-08-10 21:40:00|13844.4|13833.4|13844.4|13833.4|13847|13836|13841.5|13830.5|243
1628631900000|2021-08-10 21:45:00|13843.9|13832.9|13842.3|13831.3|13844.6|13833.6|13840.8|13829.8|221
1628632200000|2021-08-10 21:50:00|13842.4|13831.4|13844.4|13833.4|13845.7|13834.7|13841.9|13830.9|243
1628632500000|2021-08-10 21:55:00|13844.2|13833.2|13847.1|13836.1|13852|13841|13843.2|13832.2|293
1628632800000|2021-08-10 22:00:00|13847.2|13836.2|13840.2|13835.5|13849.4|13838.4|13839.7|13832.6|608
1628633100000|2021-08-10 22:05:00|13840.3|13835.4|13839.7|13833.2|13845.2|13836|13838.8|13831.3|398
1628633400000|2021-08-10 22:10:00|13839.8|13832.8|13838.8|13835.2|13840.2|13835.6|13838.6|13832.8|270
1628633700000|2021-08-10 22:15:00|13839.2|13834.9|13839.3|13836.2|13840.3|13836.8|13838.1|13834.9|325
1628634000000|2021-08-10 22:20:00|13839.2|13836.3|13838.4|13836.9|13840.2|13837.7|13837.8|13835.6|226
1628634300000|2021-08-10 22:25:00|13838.3|13836.8|13838|13835.7|13839.4|13837|13837.2|13835.2|155
1628634600000|2021-08-10 22:30:00|13837.4|13835.9|13837.2|13835.7|13840.2|13837.1|13837.1|13834.3|235
1628634900000|2021-08-10 22:35:00|13837.6|13835.4|13838.4|13835.9|13839.5|13837|13837.2|13835.2|257
1628635200000|2021-08-10 22:40:00|13837.8|13836.3|13837.1|13834.8|13838.3|13836.3|13836.8|13834.5|231
1628635500000|2021-08-10 22:45:00|13837.2|13835|13838.8|13836.5|13839.2|13837|13837.2|13834.6|279
1628635800000|2021-08-10 22:50:00|13838.7|13836.4|13839.3|13837.8|13839.9|13837.9|13838.4|13836.2|195
1628636100000|2021-08-10 22:55:00|13839.2|13837.7|13838.4|13836.9|13839.7|13837.9|13838.3|13836.1|97
1628636400000|2021-08-10 23:00:00|13838.5|13837|13838.3|13836.8|13839.6|13838|13837.9|13836.4|144
1628636700000|2021-08-10 23:05:00|13838.4|13836.9|13838.3|13836.8|13839.4|13837.9|13838|13836.5|143
1628637000000|2021-08-10 23:10:00|13838.1|13836.6|13838.2|13836.7|13838.4|13836.9|13838|13836.5|82
1628637300000|2021-08-10 23:15:00|13838.3|13836.8|13837.8|13836.3|13838.6|13837.1|13837.5|13836|130
1628637600000|2021-08-10 23:20:00|13837.9|13836.4|13837.3|13835.8|13838.1|13836.6|13837.3|13835.8|86
1628637900000|2021-08-10 23:25:00|13837.4|13835.9|13837.4|13835.9|13838.5|13837|13837.3|13835.8|91
1628638200000|2021-08-10 23:30:00|13837.3|13835.8|13837.1|13835.6|13838|13836.5|13837|13835.5|110
1628638500000|2021-08-10 23:35:00|13837|13835.5|13837.2|13835.7|13837.9|13836.4|13836.8|13835.3|143
1628638800000|2021-08-10 23:40:00|13837.3|13835.8|13837.2|13835.7|13837.6|13836.1|13836.4|13834.9|158
1628639100000|2021-08-10 23:45:00|13837.1|13835.6|13837.3|13835.8|13837.4|13835.9|13836.6|13835.1|131
1628639400000|2021-08-10 23:50:00|13837.4|13835.9|13838.3|13836.8|13838.3|13836.9|13836.5|13835|153
1628639700000|2021-08-10 23:55:00|13838.1|13836.6|13836.3|13834.8|13838.5|13837|13836.2|13834.7|179
1628640000000|2021-08-11 00:00:00|13836.4|13834.9|13835.1|13833.6|13837.4|13835.9|13834.7|13833.5|281
1628640300000|2021-08-11 00:05:00|13834.9|13833.4|13833.5|13832|13835.2|13833.7|13833.2|13831.7|197
1628640600000|2021-08-11 00:10:00|13833.6|13832.1|13833.2|13831.7|13833.8|13832.5|13832.8|13831.6|114
1628640900000|2021-08-11 00:15:00|13833.3|13831.8|13833.5|13832|13833.9|13832.4|13833.2|13831.7|93
1628641200000|2021-08-11 00:20:00|13833.4|13831.9|13831.1|13830.2|13833.9|13832.4|13831|13829.9|131
1628641500000|2021-08-11 00:25:00|13831.3|13829.8|13832.2|13830.7|13832.3|13830.9|13830.9|13829.7|108
1628641800000|2021-08-11 00:30:00|13832.3|13830.8|13832.2|13830.7|13832.4|13831.2|13831.3|13830.2|76
1628642100000|2021-08-11 00:35:00|13831.8|13830.3|13831.3|13829.8|13831.9|13830.4|13831|13829.8|105
1628642400000|2021-08-11 00:40:00|13831.4|13829.9|13826.3|13824.8|13831.6|13830.1|13824.2|13822.7|298
1628642700000|2021-08-11 00:45:00|13826.4|13824.9|13824.8|13823.3|13827.3|13826|13820.6|13819.1|317
1628643000000|2021-08-11 00:50:00|13824.7|13823.2|13826.6|13825.1|13827.6|13826.1|13824.7|13823.2|280
1628643300000|2021-08-11 00:55:00|13826.5|13825|13824.5|13823|13826.8|13825.3|13823.9|13822.4|335
1628643600000|2021-08-11 01:00:00|13824.6|13823.1|13821.2|13819.7|13824.8|13823.3|13821|13819.5|308
1628643900000|2021-08-11 01:05:00|13821.4|13819.9|13823.1|13822.2|13823.6|13822.3|13821.2|13819.7|214
1628644200000|2021-08-11 01:10:00|13823.2|13822.3|13824.5|13823|13825.5|13824.3|13822.9|13821.7|268
1628644500000|2021-08-11 01:15:00|13824.7|13823.2|13826.4|13825.5|13827.8|13826.6|13824.4|13822.9|264
1628644800000|2021-08-11 01:20:00|13826.2|13825.3|13827.1|13826.2|13828.5|13827.4|13826.2|13825|175
1628645100000|2021-08-11 01:25:00|13827.2|13826.3|13827.1|13826.2|13827.5|13826.4|13823.3|13822|308
1628645400000|2021-08-11 01:30:00|13827|13826.1|13828.4|13827.5|13828.7|13827.6|13827|13825.8|322
1628645700000|2021-08-11 01:35:00|13828.6|13827.7|13828.2|13826.7|13830|13829|13828|13826.7|243
1628646000000|2021-08-11 01:40:00|13828.3|13826.8|13828|13827.1|13828.9|13827.7|13827|13825.8|233
1628646300000|2021-08-11 01:45:00|13828.3|13826.8|13827.3|13825.8|13828.5|13827.2|13826.1|13824.6|259
1628646600000|2021-08-11 01:50:00|13827.2|13825.7|13829.4|13827.9|13829.5|13828.2|13827.2|13825.7|207
1628646900000|2021-08-11 01:55:00|13829.5|13828|13829.2|13827.7|13829.5|13828.4|13827.1|13825.6|268
1628647200000|2021-08-11 02:00:00|13829.3|13827.8|13828.2|13826.7|13829.4|13828.5|13827.9|13826.4|190
1628647500000|2021-08-11 02:05:00|13828.3|13826.8|13828.4|13826.9|13828.5|13827.3|13827.5|13826|181
1628647800000|2021-08-11 02:10:00|13828.5|13827|13829.1|13828.2|13829.6|13828.4|13828.3|13826.8|184
1628648100000|2021-08-11 02:15:00|13829.2|13828.3|13830.8|13829.9|13831|13829.9|13829|13827.8|138
1628648400000|2021-08-11 02:20:00|13830.7|13829.8|13831.4|13829.9|13833.6|13832.5|13830.2|13829|270
1628648700000|2021-08-11 02:25:00|13831.5|13830|13831|13829.5|13832.6|13831.3|13830.4|13829.3|159
1628649000000|2021-08-11 02:30:00|13830.9|13829.4|13831.3|13829.8|13831.5|13830.1|13829.8|13828.6|189
1628649300000|2021-08-11 02:35:00|13831.2|13829.7|13831.8|13830.3|13832.5|13831.2|13830.8|13829.3|178
1628649600000|2021-08-11 02:40:00|13831.7|13830.2|13831.4|13829.9|13832.4|13831.2|13831|13829.7|154
1628649900000|2021-08-11 02:45:00|13831.1|13830.2|13832.4|13830.9|13833.4|13832.4|13829.8|13828.8|161
1628650200000|2021-08-11 02:50:00|13832.3|13830.8|13832.6|13831.7|13832.9|13831.8|13831.9|13830.7|81
1628650500000|2021-08-11 02:55:00|13832.9|13831.4|13833.3|13831.8|13833.5|13832.2|13832|13830.8|126
1628650800000|2021-08-11 03:00:00|13833.4|13831.9|13833.1|13831.6|13834.4|13833.1|13832.1|13830.9|161
1628651100000|2021-08-11 03:05:00|13833|13831.5|13832.1|13830.6|13833.2|13831.7|13831.8|13830.4|118
1628651400000|2021-08-11 03:10:00|13832.2|13830.7|13832.8|13831.9|13833.6|13832.1|13831.2|13829.9|111
1628651700000|2021-08-11 03:15:00|13833.1|13831.6|13832.3|13830.8|13833.2|13831.8|13831.6|13830.2|175
1628652000000|2021-08-11 03:20:00|13832.2|13830.7|13832.2|13830.7|13832.5|13831.4|13831.7|13830.5|129
1628652300000|2021-08-11 03:25:00|13832.1|13830.6|13831.2|13829.7|13832.4|13831.2|13831.2|13829.7|132
1628652600000|2021-08-11 03:30:00|13831.3|13829.8|13832.6|13831.1|13832.7|13831.4|13831.1|13829.6|103
1628652900000|2021-08-11 03:35:00|13832.5|13831|13832.4|13830.9|13832.6|13831.5|13832.1|13830.7|87
1628653200000|2021-08-11 03:40:00|13832.2|13830.7|13832|13830.5|13832.5|13831.3|13831.3|13829.8|147
1628653500000|2021-08-11 03:45:00|13831.9|13830.4|13831.3|13829.8|13831.9|13830.4|13831|13829.7|109
1628653800000|2021-08-11 03:50:00|13831.4|13829.9|13828.5|13827|13831.4|13830.1|13827.3|13826.3|133
1628654100000|2021-08-11 03:55:00|13828.4|13826.9|13829.5|13828|13829.5|13828.3|13827.2|13826|187
1628654400000|2021-08-11 04:00:00|13829.4|13827.9|13829.2|13827.7|13829.9|13828.6|13829|13827.7|98
1628654700000|2021-08-11 04:05:00|13829.3|13827.8|13830.1|13828.6|13830.3|13828.8|13828.2|13826.7|108
1628655000000|2021-08-11 04:10:00|13830.2|13828.7|13830.4|13828.9|13830.6|13829.3|13829.3|13828|126
1628655300000|2021-08-11 04:15:00|13830.5|13829|13832.3|13830.8|13832.4|13831.2|13830.2|13828.9|120
1628655600000|2021-08-11 04:20:00|13832.2|13830.7|13830.5|13829|13832.4|13831.1|13829.8|13828.6|160
1628655900000|2021-08-11 04:25:00|13830|13829.1|13830.3|13828.8|13831.4|13830.3|13829.6|13828.4|150
1628656200000|2021-08-11 04:30:00|13830.4|13828.9|13829|13828.1|13830.5|13829.3|13828.8|13827.6|119
1628656500000|2021-08-11 04:35:00|13829.1|13828.2|13829.4|13827.9|13829.9|13828.4|13829|13827.8|81
1628656800000|2021-08-11 04:40:00|13829.3|13827.8|13830.3|13828.8|13831.1|13829.8|13828.9|13827.7|118
1628657100000|2021-08-11 04:45:00|13830.2|13828.7|13830.2|13828.7|13830.4|13829|13828.9|13827.7|137
1628657400000|2021-08-11 04:50:00|13830.3|13828.8|13830.4|13828.9|13831.2|13829.7|13829.8|13828.3|104
1628657700000|2021-08-11 04:55:00|13830.1|13828.6|13829.5|13828|13830.3|13828.8|13828.7|13827.6|105
1628658000000|2021-08-11 05:00:00|13829.4|13827.9|13830.5|13829|13830.7|13829.2|13829.4|13827.9|163
1628658300000|2021-08-11 05:05:00|13830.4|13828.9|13830.2|13828.7|13830.6|13829.1|13829.8|13828.3|105
1628658600000|2021-08-11 05:10:00|13830.3|13828.8|13831.3|13829.8|13831.3|13829.8|13830|13828.5|123
1628658900000|2021-08-11 05:15:00|13831.2|13829.7|13832.3|13830.8|13832.4|13830.9|13830.9|13829.4|109
1628659200000|2021-08-11 05:20:00|13832.4|13830.9|13833.2|13831.7|13833.6|13832.2|13832|13830.8|147
1628659500000|2021-08-11 05:25:00|13833.1|13831.6|13834|13832.5|13834.2|13832.7|13832.5|13831.3|107
1628659800000|2021-08-11 05:30:00|13834.1|13832.6|13833.3|13831.8|13834.1|13832.8|13832.7|13831.5|111
1628660100000|2021-08-11 05:35:00|13833.2|13831.7|13831.8|13830.3|13833.3|13832|13831.5|13830.1|150
1628660400000|2021-08-11 05:40:00|13831.7|13830.2|13829.9|13828.4|13831.7|13830.2|13829.6|13828.4|146
1628660700000|2021-08-11 05:45:00|13829.8|13828.3|13830.1|13828.6|13830.3|13828.8|13828.8|13827.6|139
1628661000000|2021-08-11 05:50:00|13830.2|13828.7|13830.2|13828.7|13831.6|13830.1|13830|13828.6|172
1628661300000|2021-08-11 05:55:00|13830.3|13828.8|13828.4|13826.9|13831.2|13829.7|13827.9|13826.4|167
1628661600000|2021-08-11 06:00:00|13828.3|13826.8|13822.9|13822|13829.1|13827.6|13822.9|13822|280
1628661900000|2021-08-11 06:05:00|13823.2|13821.7|13825.6|13824.1|13826.5|13825|13822.3|13821|369
1628662200000|2021-08-11 06:10:00|13825.5|13824|13825.5|13824|13828.5|13827.2|13825.2|13823.7|322
1628662500000|2021-08-11 06:15:00|13825.6|13824.1|13827.4|13825.9|13830.5|13829.1|13825.3|13823.8|362
1628662800000|2021-08-11 06:20:00|13827.5|13826|13825.9|13824.4|13829.8|13828.9|13825.7|13824.4|425
1628663100000|2021-08-11 06:25:00|13826.2|13825|13825.3|13823.8|13828.2|13827|13824.8|13823.7|296
1628663400000|2021-08-11 06:30:00|13825.2|13823.7|13825.1|13824.2|13827.1|13825.9|13823.5|13822.6|366
1628663700000|2021-08-11 06:35:00|13825.2|13824.3|13823.4|13821.9|13826.5|13825.4|13822.9|13821.6|387
1628664000000|2021-08-11 06:40:00|13823.5|13822|13823.6|13822.1|13825|13823.5|13821.7|13820.4|282
1628664300000|2021-08-11 06:45:00|13823.7|13822.2|13825.7|13824.2|13827.3|13826.1|13823.7|13822.2|259
1628664600000|2021-08-11 06:50:00|13825.9|13824.4|13829.7|13828.2|13830.4|13829.5|13825.9|13824.4|350
1628664900000|2021-08-11 06:55:00|13829.6|13828.1|13826.6|13825.1|13829.6|13828.5|13825.7|13824.2|367
1628665200000|2021-08-11 07:00:00|13826.7|13825.2|13825.8|13824.3|13827.7|13826.4|13823.7|13822.4|446
1628665500000|2021-08-11 07:05:00|13825.9|13824.4|13823.8|13822.9|13826.7|13825.8|13823.7|13822.4|418
1628665800000|2021-08-11 07:10:00|13823.9|13823|13825.4|13824.5|13826.7|13825.4|13822.1|13820.9|371
1628666100000|2021-08-11 07:15:00|13825.5|13824.6|13821.4|13819.9|13826.6|13825.5|13820.3|13819.2|527
1628666400000|2021-08-11 07:20:00|13821.5|13820|13821.5|13820|13823.8|13822.5|13820.1|13818.9|372
1628666700000|2021-08-11 07:25:00|13821.6|13820.1|13823.4|13821.9|13824.8|13823.5|13820.2|13819|366
1628667000000|2021-08-11 07:30:00|13823.5|13822|13821.2|13820.3|13823.5|13822.3|13820|13818.8|454
1628667300000|2021-08-11 07:35:00|13821.1|13820.2|13818.9|13817.4|13822.7|13821.5|13818.1|13816.8|467
1628667600000|2021-08-11 07:40:00|13818.8|13817.3|13817.2|13816.3|13819.3|13817.8|13815.1|13813.8|488
1628667900000|2021-08-11 07:45:00|13817.1|13816.2|13814.3|13813.4|13817.5|13816.4|13813.1|13812.1|468
1628668200000|2021-08-11 07:50:00|13814.4|13813.5|13817.4|13816.5|13818|13816.8|13814|13812.9|354
1628668500000|2021-08-11 07:55:00|13817.5|13816.6|13817.3|13816.4|13819.9|13818.6|13816.9|13815.6|398
1628668800000|2021-08-11 08:00:00|13817.2|13816.3|13821.9|13820.4|13822|13821|13816.5|13815.6|466
1628669100000|2021-08-11 08:05:00|13822|13820.5|13822.2|13821.3|13822.7|13821.8|13820.4|13819.5|319
1628669400000|2021-08-11 08:10:00|13822.1|13821.2|13822.3|13821.4|13824|13822.8|13821.2|13820.3|268
1628669700000|2021-08-11 08:15:00|13822.2|13821.3|13823.7|13822.2|13824.5|13823.4|13822|13820.7|317
1628670000000|2021-08-11 08:20:00|13823.8|13822.3|13820|13819.1|13823.8|13822.5|13819|13818.1|339
1628670300000|2021-08-11 08:25:00|13820.1|13819.2|13822.2|13821.3|13824.8|13823.5|13819.5|13818.6|282
1628670600000|2021-08-11 08:30:00|13822.3|13821.4|13821.7|13820.8|13823.5|13822.4|13820.1|13818.8|353
1628670900000|2021-08-11 08:35:00|13821.6|13820.7|13818.1|13817.2|13823|13822.1|13817.7|13816.7|287
1628671200000|2021-08-11 08:40:00|13818|13817.1|13810.8|13809.3|13818.5|13817.3|13810.5|13809.1|379
1628671500000|2021-08-11 08:45:00|13810.9|13809.4|13810.3|13809.4|13811.5|13810.4|13808|13806.7|343
1628671800000|2021-08-11 08:50:00|13810.6|13809.1|13810|13809.1|13813.1|13812|13810|13808.8|368
1628672100000|2021-08-11 08:55:00|13810.2|13809.3|13809.6|13808.7|13812.6|13811.5|13808.9|13807.8|358
1628672400000|2021-08-11 09:00:00|13809.7|13808.8|13811.9|13811|13812|13811.1|13809.2|13808|374
1628672700000|2021-08-11 09:05:00|13812|13811.1|13813.1|13812.2|13814.4|13813.2|13811.7|13810.7|379
1628673000000|2021-08-11 09:10:00|13813|13812.1|13813.3|13812.4|13813.8|13812.5|13809.4|13808.4|391
1628673300000|2021-08-11 09:15:00|13813.2|13812.3|13811.1|13810.2|13814.5|13813.4|13809.9|13808.8|355
1628673600000|2021-08-11 09:20:00|13811.5|13810|13811.5|13810|13811.8|13810.4|13809.1|13807.9|344
1628673900000|2021-08-11 09:25:00|13811.6|13810.1|13812.3|13811.4|13814.3|13813.4|13810.6|13809.6|265
1628674200000|2021-08-11 09:30:00|13812.4|13811.5|13814.4|13813.5|13816.4|13815.2|13812.3|13811.1|247
1628674500000|2021-08-11 09:35:00|13814.3|13813.4|13811.9|13811|13816.5|13815.4|13811.6|13810.6|360
1628674800000|2021-08-11 09:40:00|13811.8|13810.9|13810.6|13809.1|13811.8|13810.9|13808.6|13807.7|326
1628675100000|2021-08-11 09:45:00|13810.3|13809.4|13811.7|13810.8|13812.1|13810.9|13808.5|13807.6|348
1628675400000|2021-08-11 09:50:00|13811.6|13810.7|13809.3|13808.4|13812.6|13811.4|13808.5|13807.6|322
1628675700000|2021-08-11 09:55:00|13809.2|13808.3|13815.5|13814|13816.1|13814.9|13808.9|13807.7|322
1628676000000|2021-08-11 10:00:00|13815.4|13813.9|13812.5|13811|13815.8|13814.5|13812.3|13810.8|282
1628676300000|2021-08-11 10:05:00|13812.4|13810.9|13811.2|13810.3|13813|13811.7|13809.7|13808.5|249
1628676600000|2021-08-11 10:10:00|13811.1|13810.2|13811.1|13810.2|13813.7|13812.4|13809|13808.1|317
1628676900000|2021-08-11 10:15:00|13811.4|13810.5|13806.6|13805.1|13812.4|13811|13803.4|13801.9|400
1628677200000|2021-08-11 10:20:00|13806.7|13805.2|13810|13809.1|13811.5|13810.2|13805.3|13804|421
1628677500000|2021-08-11 10:25:00|13810.1|13809.2|13809.6|13808.1|13813.3|13812.1|13808.5|13807.5|353
1628677800000|2021-08-11 10:30:00|13809.5|13808|13811.5|13810|13811.6|13810.1|13808.2|13806.9|329
1628678100000|2021-08-11 10:35:00|13811.2|13810.3|13812.5|13811.6|13813.4|13812.3|13810.7|13809.5|331
1628678400000|2021-08-11 10:40:00|13812.4|13811.5|13812.1|13810.6|13814.5|13813.2|13810.9|13809.6|335
1628678700000|2021-08-11 10:45:00|13812.2|13810.7|13808.9|13808|13812.3|13810.8|13807.6|13806.3|277
1628679000000|2021-08-11 10:50:00|13809|13808.1|13813.5|13812|13813.8|13812.4|13809|13808|229
1628679300000|2021-08-11 10:55:00|13813.9|13813|13818.3|13816.8|13820.4|13819.1|13813.9|13812.9|392
1628679600000|2021-08-11 11:00:00|13818.4|13816.9|13814.9|13814|13818.6|13817.1|13814.4|13813.1|341
1628679900000|2021-08-11 11:05:00|13814.3|13813.4|13813.6|13812.7|13815.6|13814.7|13813.1|13811.9|343
1628680200000|2021-08-11 11:10:00|13813.8|13812.9|13815.3|13813.8|13815.5|13814.4|13813.7|13812.3|301
1628680500000|2021-08-11 11:15:00|13815.2|13813.7|13814.9|13814|13818.3|13817.1|13814.6|13813.4|223
1628680800000|2021-08-11 11:20:00|13815|13814.1|13817.5|13816.6|13819|13818|13812.7|13811.6|327
1628681100000|2021-08-11 11:25:00|13817.4|13816.5|13818.2|13817.3|13819.6|13818.2|13816.8|13815.6|321
1628681400000|2021-08-11 11:30:00|13818|13817.1|13821.5|13820.6|13822.3|13821.1|13816|13815|231
1628681700000|2021-08-11 11:35:00|13821.4|13820.5|13827.4|13825.9|13829.7|13828.2|13821.4|13820.5|372
1628682000000|2021-08-11 11:40:00|13827.5|13826|13827.2|13825.7|13828.7|13827.3|13826.2|13824.9|262
1628682300000|2021-08-11 11:45:00|13826.9|13825.4|13831.3|13829.8|13831.7|13830.6|13826.6|13825.3|311
1628682600000|2021-08-11 11:50:00|13831.4|13829.9|13828.3|13826.8|13831.4|13829.9|13827.9|13826.6|257
1628682900000|2021-08-11 11:55:00|13828.2|13826.7|13830.1|13829.2|13830.6|13829.3|13828|13826.7|317
1628683200000|2021-08-11 12:00:00|13830.7|13829.8|13837.2|13835.7|13837.3|13835.9|13827.6|13826.6|464
1628683500000|2021-08-11 12:05:00|13837|13836.1|13837|13835.5|13837.4|13836.1|13834.1|13832.8|473
1628683800000|2021-08-11 12:10:00|13836.9|13835.4|13836.3|13834.8|13837.3|13836|13831.5|13830.3|483
1628684100000|2021-08-11 12:15:00|13836.7|13835.2|13838.2|13837.3|13838.8|13837.6|13834.5|13833.3|465
1628684400000|2021-08-11 12:20:00|13838.3|13836.8|13836|13834.5|13839.3|13838|13834.1|13832.8|527
1628684700000|2021-08-11 12:25:00|13836.1|13834.6|13834.4|13824.9|13839|13837.8|13833|13824.2|593
1628685000000|2021-08-11 12:30:00|13832.8|13825.1|13856.1|13854.6|13860|13854.6|13832.8|13824.9|1816
1628685300000|2021-08-11 12:35:00|13856|13854.5|13862.1|13860.6|13864.3|13862.8|13854.4|13852.9|1368
1628685600000|2021-08-11 12:40:00|13862.4|13860.9|13871.8|13870.3|13877|13875.5|13861.9|13860.4|1255
1628685900000|2021-08-11 12:45:00|13871.9|13870.4|13866.9|13866|13873|13871.5|13866.9|13865.4|1133
1628686200000|2021-08-11 12:50:00|13867|13866.1|13855.1|13853.6|13869.1|13867.6|13855|13853.5|1102
1628686500000|2021-08-11 12:55:00|13855.2|13853.7|13861|13859.5|13864.6|13863.4|13854.3|13852.8|947
1628686800000|2021-08-11 13:00:00|13860.9|13859.4|13856.1|13854.6|13862.9|13861.4|13855.6|13854.5|898
1628687100000|2021-08-11 13:05:00|13855.4|13854.5|13851.8|13850.9|13856.2|13855.1|13849.8|13848.8|939
1628687400000|2021-08-11 13:10:00|13851.9|13851|13854.4|13853.5|13856.1|13854.9|13849.8|13848.6|756
1628687700000|2021-08-11 13:15:00|13854.8|13853.9|13857.3|13855.8|13857.9|13856.6|13852.7|13851.5|721
1628688000000|2021-08-11 13:20:00|13857.4|13856.4|13854.8|13853.3|13860.5|13859|13852|13850.8|789
1628688300000|2021-08-11 13:25:00|13854.5|13853.6|13861.7|13860.8|13862.9|13862|13854.5|13853.6|754
1628688600000|2021-08-11 13:30:00|13861.9|13861|13861.2|13860.3|13867.4|13866.1|13858.3|13856.9|1092
1628688900000|2021-08-11 13:35:00|13861.1|13860.2|13867.4|13865.9|13869.5|13868.4|13859.5|13858.6|971
1628689200000|2021-08-11 13:40:00|13867.5|13866|13869.2|13867.7|13872.8|13871.5|13866|13864.8|943
1628689500000|2021-08-11 13:45:00|13869.3|13867.8|13863|13861.5|13870.9|13869.4|13862.6|13861.4|948
1628689800000|2021-08-11 13:50:00|13862.7|13861.8|13858.4|13856.9|13864.2|13862.9|13857.2|13856|763
1628690100000|2021-08-11 13:55:00|13858.5|13857|13856.1|13854.6|13860.2|13859.1|13856.1|13854.6|592
1628690400000|2021-08-11 14:00:00|13856.2|13854.7|13851.8|13850.9|13857.8|13856.7|13851.5|13850.3|670
1628690700000|2021-08-11 14:05:00|13851.9|13851|13851.7|13850.8|13853.7|13852.8|13849.6|13848.5|704
1628691000000|2021-08-11 14:10:00|13851.6|13850.7|13851.8|13850.9|13852.8|13851.7|13847.7|13846.4|570
1628691300000|2021-08-11 14:15:00|13851.9|13851|13854|13853.1|13857.1|13856.1|13851.6|13850.7|488
1628691600000|2021-08-11 14:20:00|13854.1|13853.2|13855.8|13854.9|13856.6|13855.3|13852.3|13851.4|552
1628691900000|2021-08-11 14:25:00|13856.2|13854.7|13857.6|13856.7|13860|13859.1|13855.7|13854.6|572
1628692200000|2021-08-11 14:30:00|13857.7|13856.8|13855.4|13854.5|13858.6|13857.7|13854.5|13853.6|767
1628692500000|2021-08-11 14:35:00|13855.6|13854.7|13860.1|13859.2|13860.4|13859.5|13852.9|13852|620
1628692800000|2021-08-11 14:40:00|13860|13859.1|13861.5|13860.6|13863.8|13862.9|13858.6|13857.4|643
1628693100000|2021-08-11 14:45:00|13861.3|13860.4|13867.7|13866.8|13868.8|13867.6|13858.6|13857.4|650
1628693400000|2021-08-11 14:50:00|13868|13866.5|13865.3|13864.4|13869.2|13868.3|13862.9|13861.6|746
1628693700000|2021-08-11 14:55:00|13865.2|13864.3|13867.7|13866.8|13869.3|13867.8|13863.4|13862.3|699
1628694000000|2021-08-11 15:00:00|13867.4|13866.5|13867.9|13867|13868.8|13867.6|13864.7|13863.2|661
1628694300000|2021-08-11 15:05:00|13868.2|13866.7|13868.6|13867.7|13869.9|13869|13866.6|13865.3|432
1628694600000|2021-08-11 15:10:00|13868.7|13867.8|13870.8|13869.3|13871.6|13870.7|13868.1|13866.6|355
1628694900000|2021-08-11 15:15:00|13870.7|13869.2|13862.9|13861.4|13870.8|13869.6|13861.4|13860.2|602
1628695200000|2021-08-11 15:20:00|13862.8|13861.3|13863|13862.1|13863.9|13862.8|13860.1|13859.2|499
1628695500000|2021-08-11 15:25:00|13862.9|13862|13865.7|13864.8|13866.3|13865|13861.4|13860.4|308
1628695800000|2021-08-11 15:30:00|13865.6|13864.7|13863.5|13862.6|13865.8|13864.7|13861.6|13860.4|388
1628696100000|2021-08-11 15:35:00|13863.3|13862.4|13862.5|13861.6|13864.5|13863.2|13861.5|13860.6|448
1628696400000|2021-08-11 15:40:00|13862.7|13861.8|13864.6|13863.7|13865.1|13864|13860.5|13859.2|459
1628696700000|2021-08-11 15:45:00|13864.4|13863.5|13865.7|13864.8|13867|13866|13864|13863|388
1628697000000|2021-08-11 15:50:00|13865.5|13864.6|13866.6|13865.7|13867.9|13866.8|13865.4|13864.4|247
1628697300000|2021-08-11 15:55:00|13866.7|13865.8|13866|13864.5|13867.2|13866|13864.6|13863.7|244
1628697600000|2021-08-11 16:00:00|13865.9|13864.4|13865.8|13864.9|13867.8|13866.8|13865.4|13864.4|332
1628697900000|2021-08-11 16:05:00|13865.9|13865|13866.7|13865.8|13867.5|13866.3|13865.6|13864.7|206
1628698200000|2021-08-11 16:10:00|13866.9|13866|13868.6|13867.7|13868.6|13867.7|13866.2|13865.2|236
1628698500000|2021-08-11 16:15:00|13867.9|13867|13867.8|13866.3|13869.8|13868.6|13865.7|13864.6|417
1628698800000|2021-08-11 16:20:00|13867.7|13866.2|13866.5|13865.6|13867.7|13866.2|13865.5|13864.3|311
1628699100000|2021-08-11 16:25:00|13866.7|13865.2|13865.8|13864.3|13867.6|13866.1|13863.9|13862.6|266
1628699400000|2021-08-11 16:30:00|13865.5|13864.6|13867.9|13866.4|13868.1|13866.9|13864.9|13863.5|272
1628699700000|2021-08-11 16:35:00|13867.8|13866.3|13872.6|13871.7|13873|13872|13866.6|13865.4|286
1628700000000|2021-08-11 16:40:00|13872.7|13871.8|13872.8|13871.3|13875|13873.9|13871.4|13870.5|358
1628700300000|2021-08-11 16:45:00|13872.7|13871.2|13873.9|13873|13874.5|13873.6|13871.7|13870.4|260
1628700600000|2021-08-11 16:50:00|13873.8|13872.9|13873.7|13872.8|13874.8|13873.8|13872.9|13871.8|197
1628700900000|2021-08-11 16:55:00|13873.6|13872.7|13879.8|13878.9|13880|13879.1|13873.6|13872.7|375
1628701200000|2021-08-11 17:00:00|13879.7|13878.8|13886.1|13884.6|13888.7|13887.3|13878.8|13877.5|770
1628701500000|2021-08-11 17:05:00|13886.2|13884.7|13884.7|13883.8|13886.2|13885|13882.9|13881.4|464
1628701800000|2021-08-11 17:10:00|13884.6|13883.7|13881.8|13880.3|13887.2|13885.9|13880.7|13879.5|487
1628702100000|2021-08-11 17:15:00|13881.6|13880.7|13880.6|13879.7|13882|13880.8|13879.1|13878.1|427
1628702400000|2021-08-11 17:20:00|13880.7|13879.8|13882.7|13881.8|13883.1|13882|13880.3|13879.4|324
1628702700000|2021-08-11 17:25:00|13882.8|13881.9|13884|13882.5|13885|13883.7|13881.5|13880.3|239
1628703000000|2021-08-11 17:30:00|13884.3|13882.8|13884.7|13883.8|13885.6|13884.6|13881.4|13880.1|352
1628703300000|2021-08-11 17:35:00|13884.6|13883.7|13881.7|13880.2|13884.7|13883.8|13880.7|13879.4|328
1628703600000|2021-08-11 17:40:00|13881.8|13880.3|13880.7|13879.8|13882|13881|13878.6|13877.2|319
1628703900000|2021-08-11 17:45:00|13880.9|13879.4|13878.4|13877.5|13881.4|13880.2|13878.1|13877.1|261
1628704200000|2021-08-11 17:50:00|13878.5|13877.6|13878.7|13877.2|13880.4|13879.3|13876.8|13875.6|306
1628704500000|2021-08-11 17:55:00|13878.4|13877.5|13877.4|13876.5|13878.9|13877.7|13875.5|13874.1|449
1628704800000|2021-08-11 18:00:00|13877.5|13876.6|13874.2|13873.3|13877.7|13876.6|13873|13872.1|366
1628705100000|2021-08-11 18:05:00|13874.3|13873.4|13875.5|13874.6|13876|13874.9|13874.3|13873.4|219
1628705400000|2021-08-11 18:10:00|13875.4|13874.5|13874.8|13873.3|13875.7|13874.8|13873.7|13872.7|217
1628705700000|2021-08-11 18:15:00|13875|13873.5|13870.4|13869.5|13875.1|13874|13870.1|13869.1|208
1628706000000|2021-08-11 18:20:00|13870.3|13869.4|13870.4|13869.5|13871.7|13870.5|13869.6|13868.3|251
1628706300000|2021-08-11 18:25:00|13870.3|13869.4|13870.3|13869.4|13871|13869.9|13869.7|13868.6|120
1628706600000|2021-08-11 18:30:00|13870.2|13869.3|13870.4|13869.5|13870.6|13869.7|13869.6|13868.5|262
1628706900000|2021-08-11 18:35:00|13870.2|13869.3|13869.6|13868.7|13870.5|13869.6|13869.4|13868.3|218
1628707200000|2021-08-11 18:40:00|13869.7|13868.8|13870|13868.5|13871.2|13870|13869.3|13868.3|211
1628707500000|2021-08-11 18:45:00|13869.9|13868.4|13868.7|13867.8|13870|13868.8|13868.5|13867.4|155
1628707800000|2021-08-11 18:50:00|13868.8|13867.9|13866.9|13866|13869.2|13868|13866.5|13865.3|222
1628708100000|2021-08-11 18:55:00|13866.8|13865.9|13865|13864.1|13869.1|13868|13864.9|13864|393
1628708400000|2021-08-11 19:00:00|13864.8|13863.9|13865.8|13864.9|13868.2|13866.7|13864.7|13863.7|288
1628708700000|2021-08-11 19:05:00|13865.9|13865|13867.1|13865.6|13868.1|13866.6|13865.7|13864.4|169
1628709000000|2021-08-11 19:10:00|13867.2|13865.7|13868.5|13867|13868.9|13867.5|13866.9|13865.7|243
1628709300000|2021-08-11 19:15:00|13868.8|13867.3|13867.5|13866|13869|13867.6|13866.8|13865.5|282
1628709600000|2021-08-11 19:20:00|13867.4|13865.9|13867.2|13865.7|13868.1|13866.6|13866.9|13865.4|220
1628709900000|2021-08-11 19:25:00|13867.3|13865.8|13867|13865.5|13867.6|13866.1|13866.7|13865.4|145
1628710200000|2021-08-11 19:30:00|13867.1|13865.6|13867.2|13865.7|13867.6|13866.5|13866.5|13865.3|246
1628710500000|2021-08-11 19:35:00|13867.1|13865.6|13867|13865.5|13867.3|13866|13866.1|13864.6|139
1628710800000|2021-08-11 19:40:00|13867.1|13865.6|13867.1|13865.6|13867.5|13866.3|13866.3|13865|242
1628711100000|2021-08-11 19:45:00|13867.2|13865.7|13867.1|13865.6|13869.2|13867.8|13866.6|13865.4|292
1628711400000|2021-08-11 19:50:00|13866.5|13865.3|13868.5|13867.6|13869.1|13868|13866.1|13864.9|261
1628711700000|2021-08-11 19:55:00|13868.4|13867.5|13871.8|13870.3|13872.2|13871|13868|13866.7|263
1628712000000|2021-08-11 20:00:00|13871.7|13870.2|13869.8|13868.9|13871.8|13870.3|13868.8|13867.6|261
1628712300000|2021-08-11 20:05:00|13870.1|13868.6|13868|13866.5|13870.1|13868.8|13867.7|13866.4|140
1628712600000|2021-08-11 20:10:00|13868.1|13866.6|13867.2|13865.7|13868.2|13867.2|13866.8|13865.6|131
1628712900000|2021-08-11 20:15:00|13867.1|13865.6|13868.2|13866.7|13868.3|13867|13866.9|13865.4|163
1628713200000|2021-08-11 20:20:00|13868.1|13866.6|13867|13865.5|13868.2|13866.7|13867|13865.5|74
1628713500000|2021-08-11 20:25:00|13866.7|13865.2|13866.2|13864.7|13866.8|13865.3|13865.7|13864.5|79
1628713800000|2021-08-11 20:30:00|13866.1|13864.6|13867.2|13865.7|13867.2|13865.9|13865.9|13864.6|102
1628714100000|2021-08-11 20:35:00|13867.3|13865.8|13865.9|13865|13867.3|13866|13865.8|13864.5|87
1628714400000|2021-08-11 20:40:00|13866|13865.1|13866.3|13864.8|13866.6|13865.3|13865.8|13864.5|87
1628714700000|2021-08-11 20:45:00|13866.2|13864.7|13865.1|13863.6|13867.1|13865.6|13864.6|13863.1|172
1628715000000|2021-08-11 20:50:00|13865.2|13863.7|13865.1|13863.6|13866.3|13864.8|13864.6|13863.1|212
1628715300000|2021-08-11 20:55:00|13865.9|13864.4|13867.9|13861.9|13875.7|13865.4|13865.3|13859.7|774
1628715600000|2021-08-11 21:00:00|13879.3|13868.3|13877.4|13866.4|13879.9|13868.9|13869.7|13860.2|18
1628715900000|2021-08-11 21:05:00|13882.6|13871.6|13876.2|13865.2|13882.6|13871.6|13871.2|13860.2|113
1628716200000|2021-08-11 21:10:00|13876.1|13865.1|13874.5|13863.5|13878.8|13867.8|13873.5|13862.5|588
1628716500000|2021-08-11 21:15:00|13875.2|13864.2|13876.4|13865.6|13876.9|13867.4|13872.3|13861.3|197
1628716800000|2021-08-11 21:20:00|13875.6|13866.6|13874.9|13863.9|13876.6|13867|13874.5|13863.5|79
1628717100000|2021-08-11 21:25:00|13875|13864|13874.6|13864.8|13876.6|13865.7|13873.5|13862.5|145
1628717400000|2021-08-11 21:30:00|13874.5|13864.7|13872.6|13861.9|13876.7|13865.7|13872.2|13861.6|275
1628717700000|2021-08-11 21:35:00|13872.5|13862.2|13871.6|13863.5|13873|13865|13870.3|13861.5|203
1628718000000|2021-08-11 21:40:00|13871.2|13864.9|13870.4|13865.5|13871.6|13865.6|13870.3|13862.7|84
1628718300000|2021-08-11 21:45:00|13870.9|13864.6|13870.6|13864.2|13871.5|13865.3|13870|13861.8|130
1628718600000|2021-08-11 21:50:00|13870.7|13863.2|13869.8|13862.5|13871.2|13864.7|13868.9|13861.4|138
1628718900000|2021-08-11 21:55:00|13870.1|13862.6|13878|13867|13880.6|13869.6|13869.4|13860.4|304
1628719200000|2021-08-11 22:00:00|13878.1|13867.1|13869.4|13863.5|13881|13870|13868.7|13860.3|571
1628719500000|2021-08-11 22:05:00|13869.3|13863.7|13869|13865.6|13871.2|13866.2|13867.2|13862.6|267
1628719800000|2021-08-11 22:10:00|13870.5|13865.5|13868.8|13865.5|13870.8|13866.2|13868|13863.3|209
1628720100000|2021-08-11 22:15:00|13868.6|13865.7|13868.7|13866|13869.6|13866.9|13867.4|13864.6|198
1628720400000|2021-08-11 22:20:00|13868.8|13866.1|13868.3|13865.9|13869.6|13866.9|13867.7|13865|208
1628720700000|2021-08-11 22:25:00|13869.1|13866|13866.9|13865.4|13869.4|13866.9|13866.6|13864.6|291
1628721000000|2021-08-11 22:30:00|13867.2|13864.9|13868.1|13866.6|13869.4|13866.7|13865.9|13863.9|286
1628721300000|2021-08-11 22:35:00|13868.4|13866.3|13865.4|13863.9|13869.1|13866.9|13864.9|13863|316
1628721600000|2021-08-11 22:40:00|13865.3|13863.8|13867.6|13865.4|13868.2|13866.2|13865.3|13863.8|210
1628721900000|2021-08-11 22:45:00|13867.5|13865.2|13868.3|13866.8|13869.6|13867.4|13867.2|13865.2|251
1628722200000|2021-08-11 22:50:00|13868.4|13866.9|13868.1|13866.6|13869.4|13867.5|13867.9|13865.9|188
1628722500000|2021-08-11 22:55:00|13868.2|13866.7|13870.3|13868|13870.6|13868.5|13868.2|13866.1|380
1628722800000|2021-08-11 23:00:00|13870.4|13868.5|13868.3|13866.8|13870.4|13868.5|13867.3|13865.8|227
1628723100000|2021-08-11 23:05:00|13868.2|13866.7|13868|13866.5|13868.3|13866.8|13867.3|13865.8|109
1628723400000|2021-08-11 23:10:00|13868.1|13866.6|13868.3|13866.8|13868.3|13866.8|13867|13865.5|121
1628723700000|2021-08-11 23:15:00|13868.4|13866.9|13869.3|13867.8|13869.4|13867.9|13868.2|13866.7|119
1628724000000|2021-08-11 23:20:00|13869.4|13867.9|13870|13868.5|13870.4|13868.9|13869.1|13867.6|135
1628724300000|2021-08-11 23:25:00|13869.9|13868.4|13870.2|13868.7|13870.6|13869.1|13869.9|13868.2|85
1628724600000|2021-08-11 23:30:00|13870.1|13868.6|13870.3|13868.8|13870.5|13869|13869.9|13868.4|78
1628724900000|2021-08-11 23:35:00|13870.4|13868.9|13870.4|13868.9|13870.7|13869.2|13870.2|13868.7|67
1628725200000|2021-08-11 23:40:00|13870.5|13869|13871.1|13869.6|13871.3|13869.8|13869.3|13867.8|151
1628725500000|2021-08-11 23:45:00|13871|13869.5|13870.3|13868.8|13871.2|13869.7|13870.1|13868.6|119
1628725800000|2021-08-11 23:50:00|13870.2|13868.7|13869.1|13867.6|13870.3|13868.8|13868.7|13867.5|88
1628726100000|2021-08-11 23:55:00|13869.2|13867.7|13867.3|13865.8|13869.2|13867.7|13867.2|13865.7|118
1628726400000|2021-08-12 00:00:00|13867.2|13865.7|13868.3|13866.8|13869.9|13868.4|13865.9|13864.7|257
1628726700000|2021-08-12 00:05:00|13868.5|13867|13870|13868.5|13870.5|13869|13868.2|13866.9|244
1628727000000|2021-08-12 00:10:00|13870.1|13868.6|13871.4|13869.9|13871.4|13870.1|13869.3|13868.3|218
1628727300000|2021-08-12 00:15:00|13871.3|13869.8|13869.4|13867.9|13871.6|13870.4|13869.2|13867.9|201
1628727600000|2021-08-12 00:20:00|13869.5|13868|13869.3|13867.8|13870.5|13869.2|13868.3|13866.8|166
1628727900000|2021-08-12 00:25:00|13869.2|13867.7|13868.4|13866.9|13870.4|13869.4|13867.8|13866.3|172
1628728200000|2021-08-12 00:30:00|13868.5|13867|13869.3|13867.8|13869.5|13868.3|13867.9|13866.4|111
1628728500000|2021-08-12 00:35:00|13869.2|13867.7|13869|13867.5|13869.6|13868.2|13868.1|13866.6|128
1628728800000|2021-08-12 00:40:00|13869.1|13867.6|13868.2|13866.7|13869.2|13867.7|13866.8|13865.4|149
1628729100000|2021-08-12 00:45:00|13868.3|13866.8|13869.2|13867.7|13869.5|13868.3|13867|13865.5|247
1628729400000|2021-08-12 00:50:00|13869.3|13867.8|13872.4|13870.9|13872.4|13871.2|13868|13866.8|262
1628729700000|2021-08-12 00:55:00|13872.5|13871|13871.6|13870.1|13874.8|13873.6|13871.3|13869.8|207
1628730000000|2021-08-12 01:00:00|13871.7|13870.2|13871.4|13869.9|13874.2|13873|13870.7|13869.3|309
1628730300000|2021-08-12 01:05:00|13871.3|13869.8|13870.3|13869.4|13872.3|13870.8|13870.1|13868.9|225
1628730600000|2021-08-12 01:10:00|13870.7|13869.2|13869.5|13868|13871.4|13870.1|13869.1|13867.9|168
1628730900000|2021-08-12 01:15:00|13869.4|13867.9|13869.5|13868|13870.8|13869.4|13868.8|13867.6|204
1628731200000|2021-08-12 01:20:00|13869.4|13867.9|13868.4|13866.9|13870.4|13869.2|13868.1|13866.9|256
1628731500000|2021-08-12 01:25:00|13868.3|13866.8|13865.6|13864.7|13869.6|13868.7|13865.5|13864.4|342
1628731800000|2021-08-12 01:30:00|13865.5|13864.6|13868.4|13866.9|13868.9|13867.6|13865.1|13863.9|267
1628732100000|2021-08-12 01:35:00|13869|13867.5|13871.3|13869.8|13871.5|13870.3|13868.8|13867.5|203
1628732400000|2021-08-12 01:40:00|13871.1|13870.2|13870.9|13869.4|13871.5|13870.2|13868.5|13867|246
1628732700000|2021-08-12 01:45:00|13870.8|13869.3|13871.4|13869.9|13871.5|13870|13870.8|13869.3|102
1628733000000|2021-08-12 01:50:00|13871.5|13870|13870.2|13868.7|13872.6|13871.3|13870.2|13868.7|160
1628733300000|2021-08-12 01:55:00|13870.3|13868.8|13871.2|13870.3|13872.5|13871.3|13870.2|13868.7|216
1628733600000|2021-08-12 02:00:00|13871.4|13869.9|13870|13869.1|13872.7|13871.5|13869.9|13868.5|230
1628733900000|2021-08-12 02:05:00|13869.9|13869|13867.2|13865.7|13870.3|13869.2|13866.7|13865.5|224
1628734200000|2021-08-12 02:10:00|13867|13866.1|13865|13864.1|13867.4|13866.2|13864.8|13863.6|223
1628734500000|2021-08-12 02:15:00|13864.9|13864|13865.3|13863.8|13865.7|13864.3|13864.6|13863.4|232
1628734800000|2021-08-12 02:20:00|13865.2|13863.7|13865.9|13865|13866.3|13865.2|13864.7|13863.6|180
1628735100000|2021-08-12 02:25:00|13865.8|13864.9|13865.8|13864.9|13867.3|13866.1|13865.7|13864.6|181
1628735400000|2021-08-12 02:30:00|13865.9|13865|13870.8|13869.9|13871.2|13870.1|13865.9|13865|287
1628735700000|2021-08-12 02:35:00|13870.6|13869.7|13870.6|13869.7|13871.3|13870.2|13870.1|13869.1|182
1628736000000|2021-08-12 02:40:00|13870.7|13869.8|13870.9|13870|13871.4|13870.1|13870.6|13869.6|114
1628736300000|2021-08-12 02:45:00|13871|13870.1|13873.1|13871.6|13873.3|13872|13870.7|13869.8|162
1628736600000|2021-08-12 02:50:00|13873.2|13871.7|13872.2|13870.7|13873.5|13872.1|13871.6|13870.4|144
1628736900000|2021-08-12 02:55:00|13872.3|13870.8|13870.7|13869.2|13872.5|13871.3|13869.8|13868.6|225
1628737200000|2021-08-12 03:00:00|13870.3|13869.4|13873|13871.5|13873.4|13871.9|13870.3|13869.1|202
1628737500000|2021-08-12 03:05:00|13873.1|13871.6|13871.3|13869.8|13873.1|13871.6|13869.7|13868.5|209
1628737800000|2021-08-12 03:10:00|13871.2|13869.7|13869.9|13869|13871.5|13870.3|13869.6|13868.3|193
1628738100000|2021-08-12 03:15:00|13870.3|13868.8|13868.7|13867.8|13870.5|13869.3|13868.6|13867.6|175
1628738400000|2021-08-12 03:20:00|13868.8|13867.9|13870.1|13869.2|13870.5|13869.2|13868.5|13867.4|220
1628738700000|2021-08-12 03:25:00|13870|13869.1|13871.1|13869.6|13871.3|13869.8|13868.6|13867.5|163
1628739000000|2021-08-12 03:30:00|13870.6|13869.7|13872.3|13870.8|13872.3|13870.9|13870.6|13869.4|180
1628739300000|2021-08-12 03:35:00|13872.4|13870.9|13871.2|13869.7|13872.4|13870.9|13870.8|13869.5|155
1628739600000|2021-08-12 03:40:00|13871.1|13869.6|13871.2|13869.7|13872.5|13871|13870.7|13869.5|123
1628739900000|2021-08-12 03:45:00|13871.3|13869.8|13871.8|13870.3|13872.8|13871.3|13871.2|13869.8|193
1628740200000|2021-08-12 03:50:00|13871.7|13870.2|13873.2|13871.7|13873.4|13872.1|13871.7|13870.2|110
1628740500000|2021-08-12 03:55:00|13873.3|13871.8|13875.2|13873.7|13875.3|13874.1|13873|13871.7|197
1628740800000|2021-08-12 04:00:00|13875.3|13873.8|13874.9|13874|13875.5|13874.3|13873.7|13872.5|173
1628741100000|2021-08-12 04:05:00|13875.2|13873.7|13874.1|13872.6|13875.4|13874.2|13873.6|13872.5|114
1628741400000|2021-08-12 04:10:00|13874.2|13872.7|13874.1|13872.6|13875.5|13874.2|13873.8|13872.5|118
1628741700000|2021-08-12 04:15:00|13874.2|13872.7|13874.4|13872.9|13875.1|13873.8|13873.8|13872.5|105
1628742000000|2021-08-12 04:20:00|13874.3|13872.8|13875.2|13873.7|13875.3|13874.1|13873.7|13872.2|143
1628742300000|2021-08-12 04:25:00|13875.1|13873.6|13874.9|13873.4|13875.9|13874.5|13874.6|13873.4|110
1628742600000|2021-08-12 04:30:00|13875|13873.5|13873.7|13872.2|13875.1|13873.9|13872.8|13871.6|122
1628742900000|2021-08-12 04:35:00|13873.8|13872.3|13874.3|13872.8|13874.7|13873.4|13873.1|13871.8|112
1628743200000|2021-08-12 04:40:00|13874.4|13872.9|13871.2|13869.7|13874.4|13872.9|13870.6|13869.3|156
1628743500000|2021-08-12 04:45:00|13871.3|13869.8|13870.7|13869.2|13872.4|13871.2|13870.4|13868.9|106
1628743800000|2021-08-12 04:50:00|13870.6|13869.1|13870.3|13868.8|13871.1|13869.9|13869.8|13868.5|96
1628744100000|2021-08-12 04:55:00|13870.2|13868.7|13869.3|13867.8|13870.4|13869.2|13868.4|13867.3|171
1628744400000|2021-08-12 05:00:00|13869.2|13867.7|13867.8|13866.9|13869.5|13868.3|13866.9|13865.4|179
1628744700000|2021-08-12 05:05:00|13867.7|13866.8|13867.1|13865.6|13868.1|13867|13866.7|13865.4|187
1628745000000|2021-08-12 05:10:00|13867|13865.5|13869.5|13868|13869.6|13868.7|13866.9|13865.5|189
1628745300000|2021-08-12 05:15:00|13869.4|13867.9|13869.2|13867.7|13870.2|13869|13868.9|13867.5|122
1628745600000|2021-08-12 05:20:00|13869.3|13867.8|13869.3|13867.8|13869.6|13868.3|13868.3|13866.8|130
1628745900000|2021-08-12 05:25:00|13869.5|13868|13868.6|13867.1|13870.2|13868.8|13868.4|13866.9|140
1628746200000|2021-08-12 05:30:00|13868.7|13867.8|13870.3|13868.8|13871.4|13870.1|13868.7|13867.6|271
1628746500000|2021-08-12 05:35:00|13869.9|13868.4|13869.5|13868.6|13871.2|13870|13868.7|13867.7|336
1628746800000|2021-08-12 05:40:00|13869.7|13868.2|13869.4|13867.9|13870.4|13868.9|13868.2|13866.8|225
1628747100000|2021-08-12 05:45:00|13869.3|13867.8|13869.1|13867.6|13870.2|13868.9|13868|13866.8|196
1628747400000|2021-08-12 05:50:00|13869.2|13867.7|13871.3|13869.8|13871.4|13869.9|13868.4|13866.9|217
1628747700000|2021-08-12 05:55:00|13871.2|13869.7|13875.5|13865.2|13876.2|13872.9|13871.2|13862.7|366
1628748000000|2021-08-12 06:00:00|13875.2|13865.9|13869.3|13867.8|13878.1|13872.2|13868.1|13864.3|380
1628748300000|2021-08-12 06:05:00|13869.1|13867.6|13870|13868.5|13870.8|13869.3|13866.9|13865.4|356
1628748600000|2021-08-12 06:10:00|13869.9|13868.4|13868.8|13867.3|13870.2|13868.9|13867.9|13866.5|241
1628748900000|2021-08-12 06:15:00|13868.9|13867.4|13867.7|13866.8|13869.5|13868.2|13867.6|13866.7|240
1628749200000|2021-08-12 06:20:00|13867.8|13866.9|13866.8|13865.9|13869.1|13868|13865.6|13864.4|286
1628749500000|2021-08-12 06:25:00|13866.9|13866|13868.7|13867.2|13870.2|13868.9|13865.5|13864.2|306
1628749800000|2021-08-12 06:30:00|13868.6|13867.1|13868.5|13867|13872.2|13871.1|13867.2|13865.9|335
1628750100000|2021-08-12 06:35:00|13868.4|13866.9|13862.4|13860.9|13869.3|13868.1|13862|13860.7|434
1628750400000|2021-08-12 06:40:00|13862.3|13860.8|13861.3|13859.8|13862.9|13861.9|13860.7|13859.5|302
1628750700000|2021-08-12 06:45:00|13861.2|13859.7|13864|13863.1|13864.4|13863.2|13860.1|13858.8|229
1628751000000|2021-08-12 06:50:00|13863.9|13863|13859.5|13858.6|13864.3|13863|13858.8|13857.8|269
1628751300000|2021-08-12 06:55:00|13859.6|13858.7|13859.4|13857.9|13861.7|13860.5|13859|13857.7|346
1628751600000|2021-08-12 07:00:00|13859.3|13857.8|13859.4|13857.9|13860.6|13859.4|13856|13854.8|672
1628751900000|2021-08-12 07:05:00|13859.2|13857.7|13862.4|13860.9|13863.7|13862.4|13856.7|13855.4|559
1628752200000|2021-08-12 07:10:00|13862.2|13860.7|13862.7|13861.2|13866.2|13864.7|13861.9|13860.6|391
1628752500000|2021-08-12 07:15:00|13862.6|13861.1|13864.1|13862.6|13864.2|13863|13861|13859.8|289
1628752800000|2021-08-12 07:20:00|13864.3|13862.8|13862.3|13860.8|13865.3|13864|13862.1|13860.7|335
1628753100000|2021-08-12 07:25:00|13862.4|13861.4|13863.3|13861.8|13864|13862.7|13861.3|13859.8|247
1628753400000|2021-08-12 07:30:00|13863.2|13861.7|13866|13865.1|13867.2|13865.9|13862.7|13861.4|335
1628753700000|2021-08-12 07:35:00|13866.3|13864.8|13869.3|13867.8|13870.4|13869|13866.3|13864.8|288
1628754000000|2021-08-12 07:40:00|13869.5|13868.6|13870.1|13869.2|13871.7|13870.5|13868.7|13867.4|308
1628754300000|2021-08-12 07:45:00|13870|13869.1|13870.7|13869.2|13871.4|13869.9|13868|13867.1|340
1628754600000|2021-08-12 07:50:00|13870.6|13869.1|13874.3|13873.4|13876.4|13874.9|13870.1|13868.9|387
1628754900000|2021-08-12 07:55:00|13874.4|13873.5|13878.7|13877.2|13879.6|13878.1|13874.2|13873.2|401
1628755200000|2021-08-12 08:00:00|13878.6|13877.1|13875.4|13873.9|13878.6|13877.3|13874.9|13873.7|457
1628755500000|2021-08-12 08:05:00|13875.5|13874|13868.7|13867.8|13876.3|13874.8|13868.5|13867.3|355
1628755800000|2021-08-12 08:10:00|13868.8|13867.9|13868|13866.5|13872.2|13870.7|13867|13865.5|310
1628756100000|2021-08-12 08:15:00|13868.1|13866.6|13869|13867.5|13869.3|13868|13867|13865.5|292
1628756400000|2021-08-12 08:20:00|13869.1|13867.6|13867.1|13865.6|13870.9|13869.4|13867|13865.5|324
1628756700000|2021-08-12 08:25:00|13867|13865.5|13868.2|13866.7|13868.7|13867.5|13866.3|13865.4|276
1628757000000|2021-08-12 08:30:00|13868.1|13866.6|13867.9|13867|13869|13867.9|13867.5|13866.3|253
1628757300000|2021-08-12 08:35:00|13867.8|13866.9|13871.9|13870.4|13872.2|13871.2|13865.7|13864.4|408
1628757600000|2021-08-12 08:40:00|13872|13870.5|13870.9|13870|13872.1|13871.2|13868.8|13867.5|412
1628757900000|2021-08-12 08:45:00|13870.8|13869.9|13867.1|13865.6|13873|13871.5|13867.1|13865.6|371
1628758200000|2021-08-12 08:50:00|13867|13866.1|13866.5|13865.6|13870.3|13869|13865.9|13864.8|367
1628758500000|2021-08-12 08:55:00|13867.1|13865.9|13863.6|13862.1|13868.4|13867|13861.7|13860.5|344
1628758800000|2021-08-12 09:00:00|13863.4|13861.9|13864.1|13863.2|13866.6|13865.3|13862.8|13861.6|327
1628759100000|2021-08-12 09:05:00|13864|13863.1|13862.2|13861.3|13865.4|13864.1|13861.1|13859.9|271
1628759400000|2021-08-12 09:10:00|13862.1|13861.2|13864.3|13862.8|13865.5|13864.4|13862|13860.7|308
1628759700000|2021-08-12 09:15:00|13864.4|13862.9|13863.5|13862|13865.9|13864.5|13861.8|13860.6|278
1628760000000|2021-08-12 09:20:00|13863.8|13862.9|13861.9|13861|13864.5|13863.4|13861.7|13860.7|162
1628760300000|2021-08-12 09:25:00|13861.8|13860.9|13863.5|13862|13864.5|13863.1|13861|13859.8|326
1628760600000|2021-08-12 09:30:00|13863.4|13861.9|13862.3|13860.8|13864.4|13863.2|13860.9|13859.8|317
1628760900000|2021-08-12 09:35:00|13862.4|13860.9|13862.3|13860.8|13863.3|13862.1|13861.8|13860.5|179
1628761200000|2021-08-12 09:40:00|13862.2|13860.7|13858.5|13857|13863.4|13862.1|13857.6|13856.4|342
1628761500000|2021-08-12 09:45:00|13858.6|13857.7|13861.1|13860.2|13861.2|13860.3|13858.1|13856.9|344
1628761800000|2021-08-12 09:50:00|13861.2|13860.3|13860.4|13858.9|13862|13860.7|13858.9|13857.6|306
1628762100000|2021-08-12 09:55:00|13860.3|13858.8|13865.1|13864.2|13865.5|13864.3|13860.1|13858.8|323
1628762400000|2021-08-12 10:00:00|13865|13864.1|13862.9|13862|13865.4|13864.2|13862|13860.9|309
1628762700000|2021-08-12 10:05:00|13863|13862.1|13862.8|13861.9|13863.5|13862.3|13860.8|13859.9|247
1628763000000|2021-08-12 10:10:00|13862.6|13861.7|13862.8|13861.9|13863.4|13862.4|13861.6|13860.4|265
1628763300000|2021-08-12 10:15:00|13862.7|13861.8|13857.9|13857|13862.9|13861.9|13857.5|13856.6|376
1628763600000|2021-08-12 10:20:00|13857.8|13856.9|13854.3|13853.4|13857.8|13856.9|13851.7|13850.8|330
1628763900000|2021-08-12 10:25:00|13854.2|13853.3|13854.6|13853.1|13854.6|13853.5|13852|13851|309
1628764200000|2021-08-12 10:30:00|13854.5|13853|13857.1|13856.2|13857.5|13856.5|13853.1|13851.9|267
1628764500000|2021-08-12 10:35:00|13857|13856.1|13854.5|13853|13858.6|13857.4|13854.2|13853|321
1628764800000|2021-08-12 10:40:00|13854.2|13853.3|13854.4|13852.9|13855.5|13854.3|13853.7|13852.5|328
1628765100000|2021-08-12 10:45:00|13854.5|13853|13855.1|13854.2|13855.6|13854.4|13852.6|13851.6|266
1628765400000|2021-08-12 10:50:00|13855|13854.1|13854.7|13853.8|13855.9|13854.6|13853.2|13852.1|249
1628765700000|2021-08-12 10:55:00|13854.8|13853.9|13851.2|13850.3|13856.4|13854.9|13850.9|13849.7|280
1628766000000|2021-08-12 11:00:00|13851.1|13850.2|13851.9|13851|13853.2|13852.3|13848.8|13847.6|310
1628766300000|2021-08-12 11:05:00|13851.4|13850.5|13847.2|13846.3|13853.2|13851.9|13846.4|13845.5|435
1628766600000|2021-08-12 11:10:00|13847.4|13845.9|13850.7|13849.8|13852|13851.1|13846.7|13845.6|417
1628766900000|2021-08-12 11:15:00|13850.9|13850|13852.3|13850.8|13853.6|13852.2|13850.7|13849.6|227
1628767200000|2021-08-12 11:20:00|13852.4|13850.9|13851.2|13850.3|13853|13852.1|13850.5|13849.6|178
1628767500000|2021-08-12 11:25:00|13851.3|13850.4|13850.8|13849.9|13852.2|13851|13848.4|13847.5|273
1628767800000|2021-08-12 11:30:00|13851.1|13849.6|13846.5|13845|13851.1|13850|13842.9|13841.7|375
1628768100000|2021-08-12 11:35:00|13846.4|13844.9|13848|13847.1|13848.6|13847.4|13845.8|13844.7|286
1628768400000|2021-08-12 11:40:00|13848.1|13847.2|13849.1|13848.2|13849.5|13848.3|13846.2|13844.9|247
1628768700000|2021-08-12 11:45:00|13848.9|13848|13846.8|13845.9|13849|13848.1|13845.9|13844.8|275
1628769000000|2021-08-12 11:50:00|13846.7|13845.8|13847.1|13846.2|13849.4|13848.3|13846.3|13845.4|220
1628769300000|2021-08-12 11:55:00|13847.2|13846.3|13848.1|13847.2|13849.4|13848.2|13847|13845.9|274
1628769600000|2021-08-12 12:00:00|13848|13847.1|13853|13851.5|13853.7|13852.4|13848|13847|369
1628769900000|2021-08-12 12:05:00|13853.1|13851.6|13849.8|13848.3|13853.4|13852.1|13849.4|13848.2|338
1628770200000|2021-08-12 12:10:00|13849.4|13848.5|13853|13852.1|13853.5|13852.5|13849.4|13848.1|299
1628770500000|2021-08-12 12:15:00|13853.1|13852.2|13854.9|13854|13856.6|13855.3|13853|13852.1|301
1628770800000|2021-08-12 12:20:00|13855|13854.1|13850.1|13849.2|13855|13854.1|13849.3|13847.9|504
1628771100000|2021-08-12 12:25:00|13850.2|13849.3|13853.7|13850.8|13854.6|13852.4|13849.3|13848.3|388
1628771400000|2021-08-12 12:30:00|13853.9|13850|13847.9|13846.4|13855.1|13850.7|13844|13842.6|915
1628771700000|2021-08-12 12:35:00|13847.7|13846.8|13847.8|13846.3|13849.7|13848.2|13846.1|13844.6|606
1628772000000|2021-08-12 12:40:00|13847.7|13846.2|13839.7|13838.2|13848|13846.9|13838|13836.7|657
1628772300000|2021-08-12 12:45:00|13839.8|13838.3|13845.4|13843.9|13845.4|13844.3|13837.7|13836.4|595
1628772600000|2021-08-12 12:50:00|13845.5|13844|13849.2|13848.3|13850.3|13849.4|13844.1|13843.2|467
1628772900000|2021-08-12 12:55:00|13849.1|13848.2|13847.8|13846.3|13849.5|13848.5|13846.5|13845.3|475
1628773200000|2021-08-12 13:00:00|13847.9|13846.4|13842.8|13841.9|13848|13847.1|13841.5|13840.3|696
1628773500000|2021-08-12 13:05:00|13842.9|13842|13842.3|13841.4|13846.4|13845.2|13841.1|13839.9|555
1628773800000|2021-08-12 13:10:00|13842.2|13841.3|13835.5|13834.6|13843.5|13842.5|13834.4|13833.5|651
1628774100000|2021-08-12 13:15:00|13835.6|13834.7|13839.4|13838.5|13840.8|13839.4|13835.4|13834.5|391
1628774400000|2021-08-12 13:20:00|13839.2|13838.3|13839.3|13837.8|13840.7|13839.6|13836.9|13835.7|432
1628774700000|2021-08-12 13:25:00|13839|13838.1|13844.7|13843.2|13845.5|13844.5|13838.4|13837.5|474
1628775000000|2021-08-12 13:30:00|13845.1|13843.6|13843.4|13842.5|13845.5|13844.6|13840.7|13839.8|707
1628775300000|2021-08-12 13:35:00|13843.3|13842.4|13840.3|13839.4|13844.6|13843.6|13838.3|13837|617
1628775600000|2021-08-12 13:40:00|13840.2|13839.3|13838.5|13837.6|13841.7|13840.6|13837.1|13835.9|527
1628775900000|2021-08-12 13:45:00|13838.4|13837.5|13838.1|13837.2|13840|13838.8|13837.6|13836.4|544
1628776200000|2021-08-12 13:50:00|13838|13837.1|13835.9|13835|13840.7|13839.7|13835.8|13834.7|561
1628776500000|2021-08-12 13:55:00|13835.8|13834.9|13839|13837.5|13839.5|13838.5|13832.7|13831.8|534
1628776800000|2021-08-12 14:00:00|13839.1|13838.2|13837.8|13836.9|13839.4|13838.5|13836.2|13835|623
1628777100000|2021-08-12 14:05:00|13837.7|13836.8|13837|13836.1|13839.3|13838.1|13834.6|13833.4|567
1628777400000|2021-08-12 14:10:00|13837.1|13836.2|13837.3|13836.4|13838.2|13837.3|13835|13834.1|504
1628777700000|2021-08-12 14:15:00|13837.2|13836.3|13832|13831.1|13837.2|13836.3|13831.7|13830.8|415
1628778000000|2021-08-12 14:20:00|13832.1|13831.2|13833.3|13832.4|13834.4|13833.4|13831|13830.1|471
1628778300000|2021-08-12 14:25:00|13833.4|13832.5|13831.3|13829.8|13834.6|13833.4|13830.5|13829.6|482
1628778600000|2021-08-12 14:30:00|13831|13830.1|13827|13826.1|13831.5|13830.5|13825.3|13824.4|415
1628778900000|2021-08-12 14:35:00|13827.1|13826.2|13825|13824.1|13827.3|13826.4|13824|13823|448
1628779200000|2021-08-12 14:40:00|13825.1|13824.2|13824.1|13823.2|13825.7|13824.6|13823.3|13822.4|343
1628779500000|2021-08-12 14:45:00|13824.2|13823.3|13827.7|13826.8|13828.3|13827.4|13824|13823.1|328
1628779800000|2021-08-12 14:50:00|13827.6|13826.7|13832.4|13831.5|13833.7|13832.5|13827.3|13826.3|472
1628780100000|2021-08-12 14:55:00|13832.5|13831.6|13834.4|13833.5|13837.5|13836.2|13832.1|13830.8|603
1628780400000|2021-08-12 15:00:00|13834.5|13833.6|13827.9|13826.4|13835|13833.9|13824.2|13823.1|785
1628780700000|2021-08-12 15:05:00|13828|13826.5|13829.4|13827.9|13830.1|13829.2|13825.9|13824.8|410
1628781000000|2021-08-12 15:10:00|13829.5|13828|13829.3|13828.4|13830.6|13829.5|13828.1|13827.1|299
1628781300000|2021-08-12 15:15:00|13829.4|13828.5|13829.3|13828.4|13830.3|13829.3|13826.8|13825.9|394
1628781600000|2021-08-12 15:20:00|13829.2|13828.3|13833.5|13832|13833.5|13832.2|13829|13827.9|292
1628781900000|2021-08-12 15:25:00|13833.6|13832.1|13834.2|13833.3|13835.9|13835|13831.2|13830.2|385
1628782200000|2021-08-12 15:30:00|13834.6|13833.7|13834|13833.1|13836|13835.1|13833.2|13832.2|341
1628782500000|2021-08-12 15:35:00|13833.9|13833|13835.2|13834.3|13835.5|13834.4|13833.8|13832.8|242
1628782800000|2021-08-12 15:40:00|13835.1|13834.2|13833.3|13832.4|13835.2|13834.3|13832.8|13831.5|272
1628783100000|2021-08-12 15:45:00|13833.2|13832.3|13832.2|13831.3|13833.3|13832.4|13831.1|13830.1|281
1628783400000|2021-08-12 15:50:00|13832.5|13831.6|13831.9|13831|13834.1|13833.2|13831.3|13830.4|292
1628783700000|2021-08-12 15:55:00|13831.8|13830.9|13832.8|13831.9|13833.7|13832.6|13830.8|13829.9|310
1628784000000|2021-08-12 16:00:00|13832.9|13832|13831.9|13830.4|13835.2|13834.3|13831.1|13829.8|348
1628784300000|2021-08-12 16:05:00|13831.5|13830.6|13832.3|13831.4|13833.3|13832.2|13830.8|13829.8|253
1628784600000|2021-08-12 16:10:00|13832.2|13831.3|13833.3|13832.4|13834.1|13833.2|13831.6|13830.4|251
1628784900000|2021-08-12 16:15:00|13833.4|13832.5|13832.2|13831.3|13833.6|13832.7|13831.8|13830.9|303
1628785200000|2021-08-12 16:20:00|13832.3|13831.4|13831.2|13830.3|13833|13831.8|13831.1|13830|264
1628785500000|2021-08-12 16:25:00|13831.4|13830.5|13828.2|13826.7|13832.3|13831.2|13827.1|13826.2|407
1628785800000|2021-08-12 16:30:00|13828.1|13826.6|13824.3|13822.8|13828.8|13827.9|13824|13822.8|351
1628786100000|2021-08-12 16:35:00|13824.4|13822.9|13824.1|13823.2|13827.3|13826.1|13823.6|13822.7|273
1628786400000|2021-08-12 16:40:00|13824|13823.1|13821.4|13819.9|13824.6|13823.4|13821.3|13819.8|247
1628786700000|2021-08-12 16:45:00|13821|13820.1|13820.2|13818.7|13821.5|13820.4|13819.7|13818.4|277
1628787000000|2021-08-12 16:50:00|13820.3|13818.8|13822.3|13820.8|13824.4|13823.2|13820.2|13818.7|287
1628787300000|2021-08-12 16:55:00|13821.9|13821|13817|13816.1|13822.5|13821.4|13817|13815.9|313
1628787600000|2021-08-12 17:00:00|13817.1|13816.2|13817.6|13816.1|13818.2|13817.3|13815.2|13814.1|427
1628787900000|2021-08-12 17:05:00|13817.5|13816|13818|13817.1|13818.3|13817.4|13816.3|13815.1|224
1628788200000|2021-08-12 17:10:00|13818.1|13817.2|13815.2|13814.3|13818.5|13817.2|13814.9|13813.8|282
1628788500000|2021-08-12 17:15:00|13815.1|13814.2|13813.2|13812.3|13816.5|13815.3|13812.5|13811.6|397
1628788800000|2021-08-12 17:20:00|13813.3|13812.4|13813.9|13813|13814.2|13813.3|13812.5|13811.6|217
1628789100000|2021-08-12 17:25:00|13813.8|13812.9|13813.1|13812.2|13814.5|13813.3|13812.5|13811.6|183
1628789400000|2021-08-12 17:30:00|13813.4|13811.9|13812.8|13811.9|13813.8|13812.6|13812.1|13811|235
1628789700000|2021-08-12 17:35:00|13812.7|13811.8|13815.2|13814.3|13815.3|13814.4|13812.2|13811|199
1628790000000|2021-08-12 17:40:00|13815.3|13814.4|13815.6|13814.7|13817.3|13816.4|13815.2|13814|176
1628790300000|2021-08-12 17:45:00|13815.4|13814.5|13816.1|13815.2|13816.9|13815.6|13815.4|13814.3|197
1628790600000|2021-08-12 17:50:00|13816.2|13815.3|13816.7|13815.8|13817.3|13816.2|13815.4|13814.1|289
1628790900000|2021-08-12 17:55:00|13816.8|13815.9|13814.9|13814|13816.9|13815.9|13814.9|13814|337
1628791200000|2021-08-12 18:00:00|13815|13814.1|13809.1|13807.6|13815.4|13814.5|13808|13807.1|356
1628791500000|2021-08-12 18:05:00|13809.2|13807.7|13809.2|13808.3|13810.7|13809.3|13807.5|13806.6|254
1628791800000|2021-08-12 18:10:00|13809.1|13808.2|13809.2|13808.3|13810.5|13809.4|13809.1|13808|209
1628792100000|2021-08-12 18:15:00|13809.1|13808.2|13807|13806.1|13809.2|13808.3|13807|13805.9|178
1628792400000|2021-08-12 18:20:00|13807.1|13806.2|13806.1|13805.2|13808.5|13807.3|13806|13804.7|183
1628792700000|2021-08-12 18:25:00|13806.2|13805.3|13805.3|13803.8|13806.2|13805.3|13803.3|13802.2|305
1628793000000|2021-08-12 18:30:00|13805|13804.1|13802.8|13801.3|13805.8|13804.6|13801.1|13800.1|272
1628793300000|2021-08-12 18:35:00|13802.9|13801.4|13798.5|13797|13802.9|13801.7|13795.8|13794.3|270
1628793600000|2021-08-12 18:40:00|13798.6|13797.1|13801.4|13800.5|13802.7|13801.6|13798.4|13797|409
1628793900000|2021-08-12 18:45:00|13801.5|13800.6|13800.4|13799.5|13802.6|13801.7|13799.7|13798.5|280
1628794200000|2021-08-12 18:50:00|13800.3|13799.4|13800.9|13800|13802|13800.7|13800.2|13799.1|226
1628794500000|2021-08-12 18:55:00|13800.8|13799.9|13800.6|13799.7|13802.4|13801.4|13800.2|13799.1|315
1628794800000|2021-08-12 19:00:00|13800.7|13799.8|13801|13800.1|13802.8|13801.6|13800.3|13799.1|296
1628795100000|2021-08-12 19:05:00|13801.1|13800.2|13801.9|13800.4|13803|13801.8|13801.1|13800|454
1628795400000|2021-08-12 19:10:00|13801.8|13800.3|13802.2|13801.3|13803|13801.8|13801|13800|608
1628795700000|2021-08-12 19:15:00|13802.3|13801.4|13804.5|13803|13804.9|13803.7|13802.2|13801.1|733
1628796000000|2021-08-12 19:20:00|13804.6|13803.1|13805.8|13804.3|13806.2|13804.9|13803.4|13802.1|691
1628796300000|2021-08-12 19:25:00|13805.6|13804.1|13805.4|13804.5|13806.2|13804.8|13803.5|13802.2|622
1628796600000|2021-08-12 19:30:00|13805.3|13804.4|13806.6|13805.1|13806.9|13805.6|13805.2|13804|569
1628796900000|2021-08-12 19:35:00|13806.5|13805|13806.6|13805.1|13807.8|13806.5|13805.9|13804.5|471
1628797200000|2021-08-12 19:40:00|13806.5|13805|13803.7|13802.2|13806.6|13805.5|13803.3|13802|112
1628797500000|2021-08-12 19:45:00|13803.6|13802.1|13802.6|13801.1|13804|13802.5|13801.6|13800.2|351
1628797800000|2021-08-12 19:50:00|13802.8|13801.3|13805.3|13804.4|13805.7|13804.6|13802.6|13801.1|293
1628798100000|2021-08-12 19:55:00|13805.4|13804.5|13806.7|13805.2|13807.6|13806.3|13804.8|13803.3|457
1628798400000|2021-08-12 20:00:00|13806.6|13805.1|13805.7|13804.2|13806.8|13805.3|13805|13803.7|215
1628798700000|2021-08-12 20:05:00|13805.6|13804.1|13806.5|13805|13806.9|13805.4|13805.6|13804.1|134
1628799000000|2021-08-12 20:10:00|13806.4|13804.9|13806|13804.5|13806.7|13805.4|13805.4|13804|112
1628799300000|2021-08-12 20:15:00|13806.1|13804.6|13807.8|13806.3|13808.4|13806.9|13805.3|13803.9|137
1628799600000|2021-08-12 20:20:00|13807.9|13806.4|13806.7|13805.2|13807.9|13806.4|13806.1|13804.9|134
1628799900000|2021-08-12 20:25:00|13806.8|13805.3|13806.3|13805.4|13807.8|13806.3|13806.1|13804.9|138
1628800200000|2021-08-12 20:30:00|13806.2|13805.3|13804.6|13803.1|13806.6|13805.3|13804.1|13802.6|173
1628800500000|2021-08-12 20:35:00|13804.7|13803.2|13805.3|13803.8|13806.6|13805.2|13804.6|13803.1|132
1628800800000|2021-08-12 20:40:00|13805.4|13803.9|13807|13805.5|13807.8|13806.3|13805.4|13803.9|206
1628801100000|2021-08-12 20:45:00|13806.8|13805.3|13807.8|13806.3|13808.1|13806.6|13805.9|13804.4|320
1628801400000|2021-08-12 20:50:00|13807.7|13806.2|13805.7|13804.2|13808.2|13806.7|13805.5|13804|215
1628801700000|2021-08-12 20:55:00|13805.9|13804.4|13811.9|13800.9|13821.1|13810.9|13805.7|13799.1|1301
1628802000000|2021-08-12 21:00:00|13813.4|13803.3|13811.4|13803.6|13813.4|13803.6|13810.9|13799.9|51
1628802300000|2021-08-12 21:05:00|13814.6|13803.3|13812.8|13801.8|13814.6|13808.3|13810.6|13799.6|171
1628802600000|2021-08-12 21:10:00|13812.5|13801.5|13815|13804|13817.6|13806.6|13811.2|13801.5|233
1628802900000|2021-08-12 21:15:00|13814.9|13803.9|13815.6|13805.7|13817.4|13806.7|13814.9|13803.9|223
1628803200000|2021-08-12 21:20:00|13815.5|13805.5|13816.6|13805.6|13817|13809.1|13814.4|13803.4|256
1628803500000|2021-08-12 21:25:00|13816|13805|13815.3|13804.3|13818.1|13807.1|13814.6|13803.9|167
1628803800000|2021-08-12 21:30:00|13815.4|13804.5|13816.5|13807.7|13817|13807.7|13815.1|13804.3|274
1628804100000|2021-08-12 21:35:00|13816.3|13807.4|13814.4|13808|13816.6|13808.4|13814.1|13806|204
1628804400000|2021-08-12 21:40:00|13814.5|13808.1|13814.7|13808.1|13816.4|13808.8|13814.2|13806.5|144
1628804700000|2021-08-12 21:45:00|13814.5|13807.5|13815.1|13807.6|13815.8|13808.6|13813.2|13807.3|267
1628805000000|2021-08-12 21:50:00|13815.5|13807.8|13815.9|13807.6|13816.8|13809.3|13813.4|13806.6|335
1628805300000|2021-08-12 21:55:00|13815.7|13807.5|13817.9|13806.9|13823.9|13812.9|13814.2|13805.3|250
1628805600000|2021-08-12 22:00:00|13817.8|13806.8|13817|13806.2|13820.3|13810.4|13811.9|13805.3|536
1628805900000|2021-08-12 22:05:00|13817.2|13806.5|13818.7|13807.7|13819|13810.9|13813|13806.1|344
1628806200000|2021-08-12 22:10:00|13818.4|13807.5|13813.6|13807.2|13818.9|13811|13812.3|13805.7|456
1628806500000|2021-08-12 22:15:00|13813.9|13808.3|13812.3|13808.8|13818.7|13810.2|13810.8|13805.7|403
1628806800000|2021-08-12 22:20:00|13812.2|13809|13811.6|13810.1|13814|13810.1|13811.2|13808|170
1628807100000|2021-08-12 22:25:00|13812.1|13809.5|13812.9|13810.5|13813.7|13811.1|13811.6|13809.3|160
1628807400000|2021-08-12 22:30:00|13812.8|13810.6|13812.5|13810.2|13814.5|13811.3|13812.1|13809.3|238
1628807700000|2021-08-12 22:35:00|13812.8|13811|13811.7|13810.2|13813.8|13811|13811.6|13809.1|234
1628808000000|2021-08-12 22:40:00|13811.6|13810.1|13811.6|13810.1|13813.1|13811.1|13811.5|13809.2|176
1628808300000|2021-08-12 22:45:00|13811.8|13810.3|13814.4|13811.1|13814.5|13812.1|13811.8|13809.9|176
1628808600000|2021-08-12 22:50:00|13814.3|13811|13813.5|13811.4|13814.9|13812.3|13812.7|13810.7|209
1628808900000|2021-08-12 22:55:00|13813.7|13811.2|13812.4|13810.9|13813.8|13811.7|13811.7|13810|214
1628809200000|2021-08-12 23:00:00|13812.8|13810.6|13812.5|13811|13813.1|13811.4|13811.5|13809.4|109
1628809500000|2021-08-12 23:05:00|13812.9|13810.7|13813.6|13812.1|13814.1|13812.3|13812.5|13810.7|105
1628809800000|2021-08-12 23:10:00|13813.5|13812|13814.5|13813|13815|13813.1|13813.4|13811.7|104
1628810100000|2021-08-12 23:15:00|13814.4|13812.9|13813.6|13812.1|13815.3|13813.2|13812.6|13811.1|95
1628810400000|2021-08-12 23:20:00|13813.5|13812|13813.1|13811.6|13813.8|13812.1|13812.8|13811.1|117
1628810700000|2021-08-12 23:25:00|13813|13811.5|13813.6|13812.1|13813.8|13812.6|13813|13811.5|102
1628811000000|2021-08-12 23:30:00|13813.5|13812|13811.6|13810.1|13813.6|13812.4|13810.9|13809.4|103
1628811300000|2021-08-12 23:35:00|13811.5|13810|13811.7|13810.2|13812|13810.5|13811.1|13809.9|93
1628811600000|2021-08-12 23:40:00|13811.6|13810.1|13811.6|13810.1|13811.9|13810.4|13811|13809.5|70
1628811900000|2021-08-12 23:45:00|13811.3|13809.8|13810.7|13809.2|13811.8|13810.3|13810.6|13809.1|135
1628812200000|2021-08-12 23:50:00|13810.8|13809.3|13811.8|13810.3|13812|13810.6|13810.6|13809.1|97
1628812500000|2021-08-12 23:55:00|13811.7|13810.2|13811.6|13810.1|13812.6|13811.1|13811.3|13810|124
1628812800000|2021-08-13 00:00:00|13811.7|13810.2|13810.6|13809.1|13812.8|13811.6|13810.4|13809|185
1628813100000|2021-08-13 00:05:00|13810.7|13809.2|13810.8|13809.3|13811|13809.5|13808.8|13807.4|177
1628813400000|2021-08-13 00:10:00|13810.9|13809.4|13810.8|13809.3|13811.5|13810|13809.8|13808.3|137
1628813700000|2021-08-13 00:15:00|13810.7|13809.2|13809.8|13808.3|13811|13809.9|13809.3|13807.8|94
1628814000000|2021-08-13 00:20:00|13809.7|13808.2|13811.8|13810.3|13811.9|13810.5|13808.6|13807.4|107
1628814300000|2021-08-13 00:25:00|13811.7|13810.2|13811.6|13810.1|13811.9|13810.6|13811.4|13809.9|94
1628814600000|2021-08-13 00:30:00|13811.7|13810.2|13813.6|13812.1|13813.7|13812.3|13811.2|13809.7|155
1628814900000|2021-08-13 00:35:00|13813.7|13812.2|13812.7|13811.2|13813.7|13812.6|13812.3|13811.2|211
1628815200000|2021-08-13 00:40:00|13812.8|13811.3|13810.4|13809.5|13812.8|13811.6|13809.9|13808.6|218
1628815500000|2021-08-13 00:45:00|13810.5|13809.6|13811.2|13809.7|13811.6|13810.5|13809.2|13808|216
1628815800000|2021-08-13 00:50:00|13811.3|13809.8|13809.5|13808|13811.6|13810.4|13809.2|13807.9|189
1628816100000|2021-08-13 00:55:00|13809.4|13807.9|13811.2|13809.7|13811.5|13810.2|13809.4|13807.9|177
1628816400000|2021-08-13 01:00:00|13811.1|13809.6|13810.7|13809.2|13812|13810.5|13809.7|13808.2|213
1628816700000|2021-08-13 01:05:00|13810.6|13809.1|13807.6|13806.1|13811.3|13809.8|13807.4|13806.1|223
1628817000000|2021-08-13 01:10:00|13807.7|13806.2|13805.7|13804.2|13807.9|13806.6|13804.3|13803.1|196
1628817300000|2021-08-13 01:15:00|13805.8|13804.3|13807.6|13806.1|13808|13806.5|13805.1|13803.6|199
1628817600000|2021-08-13 01:20:00|13807.5|13806|13808.3|13806.8|13808.4|13806.9|13806.9|13805.7|160
1628817900000|2021-08-13 01:25:00|13808.4|13806.9|13809.8|13808.3|13810.2|13809|13808.2|13806.9|162
1628818200000|2021-08-13 01:30:00|13809.9|13808.4|13810.3|13809.4|13812.6|13811.1|13809.8|13808.3|198
1628818500000|2021-08-13 01:35:00|13810.2|13809.3|13810.8|13809.3|13810.9|13809.6|13808.7|13807.2|190
1628818800000|2021-08-13 01:40:00|13810.7|13809.2|13813|13812.1|13813.9|13812.7|13810.3|13809.2|212
1628819100000|2021-08-13 01:45:00|13813.1|13812.2|13812.2|13811.3|13813.7|13812.4|13811.7|13810.4|224
1628819400000|2021-08-13 01:50:00|13812.3|13811.4|13811.8|13810.9|13812.7|13811.5|13811.2|13810|210
1628819700000|2021-08-13 01:55:00|13811.7|13810.8|13810.6|13809.1|13812.8|13811.6|13810.5|13809.1|219
1628820000000|2021-08-13 02:00:00|13810.7|13809.2|13812.5|13811|13812.6|13811.3|13810.7|13809.2|145
1628820300000|2021-08-13 02:05:00|13812.2|13811.3|13812.6|13811.1|13812.6|13811.4|13812.1|13811|61
1628820600000|2021-08-13 02:10:00|13812.5|13811|13813.6|13812.1|13813.8|13812.3|13812.2|13811|79
1628820900000|2021-08-13 02:15:00|13813.7|13812.2|13814.1|13812.6|13815.6|13814.2|13813.5|13812.1|137
1628821200000|2021-08-13 02:20:00|13814.5|13813|13816.4|13815.5|13816.5|13815.5|13814.2|13812.9|134
1628821500000|2021-08-13 02:25:00|13816.3|13815.4|13815.7|13814.2|13816.9|13815.6|13815.2|13813.9|126
1628821800000|2021-08-13 02:30:00|13815.8|13814.3|13815.5|13814|13815.8|13814.4|13815.1|13813.9|86
1628822100000|2021-08-13 02:35:00|13815.6|13814.1|13816.3|13815.4|13816.6|13815.4|13815.1|13813.9|107
1628822400000|2021-08-13 02:40:00|13816.2|13815.3|13815.6|13814.1|13817.6|13816.3|13815.2|13814|139
1628822700000|2021-08-13 02:45:00|13815.7|13814.2|13815.9|13814.4|13817.5|13816|13815.3|13814.1|163
1628823000000|2021-08-13 02:50:00|13816|13814.5|13815.4|13813.9|13816|13814.6|13815.2|13813.8|120
1628823300000|2021-08-13 02:55:00|13815.3|13813.8|13813.7|13812.2|13815.6|13814.1|13813.6|13812.1|136
1628823600000|2021-08-13 03:00:00|13813.6|13812.1|13814.8|13813.3|13814.8|13813.7|13813.1|13811.9|179
1628823900000|2021-08-13 03:05:00|13814.7|13813.2|13815.2|13814.3|13815.6|13814.4|13814|13812.7|152
1628824200000|2021-08-13 03:10:00|13815.3|13814.4|13814.5|13813|13815.6|13814.4|13813.8|13812.6|127
1628824500000|2021-08-13 03:15:00|13814.4|13812.9|13812.3|13810.8|13814.6|13813.1|13811.9|13810.7|105
1628824800000|2021-08-13 03:20:00|13812.4|13810.9|13810.2|13809.3|13812.4|13810.9|13810|13808.9|106
1628825100000|2021-08-13 03:25:00|13810.3|13809.4|13810.3|13809.4|13810.7|13809.5|13810.1|13809|55
1628825400000|2021-08-13 03:30:00|13810.4|13809.5|13811.7|13810.2|13812.4|13811.2|13810.3|13809.1|176
1628825700000|2021-08-13 03:35:00|13811.8|13810.3|13812.6|13811.1|13813.8|13812.6|13811.7|13810.2|147
1628826000000|2021-08-13 03:40:00|13812.5|13811|13814.5|13813|13814.6|13813.1|13812.1|13811|96
1628826300000|2021-08-13 03:45:00|13814.6|13813.1|13814.8|13813.3|13815.5|13814|13814.5|13813|118
1628826600000|2021-08-13 03:50:00|13814.9|13813.4|13814.7|13813.2|13815.3|13813.9|13814.2|13813|117
1628826900000|2021-08-13 03:55:00|13814.6|13813.1|13814.8|13813.3|13814.8|13813.5|13814.3|13813|96
1628827200000|2021-08-13 04:00:00|13814.7|13813.2|13815.7|13814.2|13816.2|13815.1|13814.5|13813.2|103
1628827500000|2021-08-13 04:05:00|13815.8|13814.3|13815.6|13814.1|13816.6|13815.3|13815.2|13814|87
1628827800000|2021-08-13 04:10:00|13815.7|13814.2|13815|13813.5|13815.8|13814.6|13814.9|13813.4|86
1628828100000|2021-08-13 04:15:00|13814.9|13813.4|13815.5|13814|13815.6|13814.4|13814.9|13813.4|56
1628828400000|2021-08-13 04:20:00|13815.2|13814.3|13815.7|13814.2|13816.1|13814.6|13815|13813.7|86
1628828700000|2021-08-13 04:25:00|13815.6|13814.1|13814.5|13813|13815.9|13814.4|13814|13812.8|104
1628829000000|2021-08-13 04:30:00|13814.6|13813.1|13815.2|13814.3|13815.5|13814.3|13813.5|13812|124
1628829300000|2021-08-13 04:35:00|13815.3|13814.4|13815.3|13814.4|13815.8|13814.5|13815.1|13814|77
1628829600000|2021-08-13 04:40:00|13815.4|13814.5|13815.3|13814.4|13815.8|13814.6|13814.5|13813.4|93
1628829900000|2021-08-13 04:45:00|13815.4|13813.9|13815.4|13813.9|13815.8|13814.6|13815.1|13813.8|106
1628830200000|2021-08-13 04:50:00|13815|13814.1|13815.8|13814.3|13815.8|13814.7|13814.6|13813.5|131
1628830500000|2021-08-13 04:55:00|13815.7|13814.2|13814.7|13813.2|13815.9|13814.4|13814.6|13813.1|91
1628830800000|2021-08-13 05:00:00|13814.6|13813.1|13814.9|13813.4|13815.6|13814.4|13814.6|13813.1|99
1628831100000|2021-08-13 05:05:00|13814.8|13813.3|13814.6|13813.1|13814.9|13813.5|13814.1|13812.9|74
1628831400000|2021-08-13 05:10:00|13814.5|13813|13813.4|13812.5|13814.5|13813|13813.1|13811.9|91
1628831700000|2021-08-13 05:15:00|13813.7|13812.2|13814.5|13813|13814.8|13813.7|13813.2|13811.9|106
1628832000000|2021-08-13 05:20:00|13814.6|13813.1|13812.7|13811.2|13814.6|13813.1|13812.5|13811|107
1628832300000|2021-08-13 05:25:00|13812.6|13811.1|13811.6|13810.1|13812.6|13811.5|13811.3|13810|84
1628832600000|2021-08-13 05:30:00|13811.5|13810|13811|13809.5|13812.7|13811.5|13810.4|13809.2|156
1628832900000|2021-08-13 05:35:00|13810.9|13809.4|13811.7|13810.2|13812.3|13811|13810.2|13808.7|114
1628833200000|2021-08-13 05:40:00|13811.8|13810.3|13811.5|13810.6|13811.9|13810.7|13811.4|13809.9|74
1628833500000|2021-08-13 05:45:00|13811.7|13810.2|13811.8|13810.3|13812.2|13811|13810.4|13809|131
1628833800000|2021-08-13 05:50:00|13811.7|13810.2|13811.8|13810.3|13813.7|13812.2|13811.4|13810|143
1628834100000|2021-08-13 05:55:00|13811.7|13810.2|13810.8|13809.3|13812.4|13810.9|13810.6|13809.1|144
1628834400000|2021-08-13 06:00:00|13810.7|13809.2|13805.8|13804.3|13811.3|13809.8|13805.4|13804.1|243
1628834700000|2021-08-13 06:05:00|13806|13804.5|13805.3|13804.4|13807.2|13806.1|13805.1|13804|199
1628835000000|2021-08-13 06:10:00|13805.2|13804.3|13805.5|13804|13807.1|13805.9|13804.9|13803.7|223
1628835300000|2021-08-13 06:15:00|13805.6|13804.1|13805.1|13803.6|13806.8|13805.3|13803.3|13802|165
1628835600000|2021-08-13 06:20:00|13805.2|13803.7|13803.2|13801.7|13806.2|13805.3|13802.8|13801.6|241
1628835900000|2021-08-13 06:25:00|13803.5|13802.6|13802|13800.5|13803.7|13802.6|13798.3|13796.8|325
1628836200000|2021-08-13 06:30:00|13801.7|13800.2|13803.8|13802.3|13805.3|13804.1|13801.6|13800.1|296
1628836500000|2021-08-13 06:35:00|13803.9|13802.4|13806.6|13805.1|13806.7|13805.5|13803.3|13802.1|293
1628836800000|2021-08-13 06:40:00|13806.4|13805.5|13805.6|13804.1|13806.8|13805.5|13802.8|13801.5|196
1628837100000|2021-08-13 06:45:00|13805.7|13804.2|13808.5|13807.6|13809.9|13808.6|13805.5|13804.1|199
1628837400000|2021-08-13 06:50:00|13808.6|13807.7|13807.8|13806.9|13809.2|13808.3|13807.4|13806.2|212
1628837700000|2021-08-13 06:55:00|13807.7|13806.8|13804.7|13803.2|13808.9|13807.6|13804.2|13803.1|199
1628838000000|2021-08-13 07:00:00|13804.3|13803.4|13804.5|13803.6|13808.4|13807.3|13802.5|13801.3|471
1628838300000|2021-08-13 07:05:00|13804.4|13803.5|13805.1|13804.2|13810.7|13809.2|13804.2|13803|464
1628838600000|2021-08-13 07:10:00|13805.3|13804.4|13807.5|13806.6|13808.7|13807.7|13804.1|13803.2|371
1628838900000|2021-08-13 07:15:00|13807.6|13806.7|13805.2|13803.7|13807.9|13807|13802.2|13801|349
1628839200000|2021-08-13 07:20:00|13805.3|13803.8|13808.1|13807.2|13808.6|13807.5|13803|13801.8|410
1628839500000|2021-08-13 07:25:00|13808.2|13807.3|13805.6|13804.1|13808.7|13807.4|13804.3|13803.1|334
1628839800000|2021-08-13 07:30:00|13805.5|13804|13806.6|13805.1|13806.7|13805.4|13803.1|13801.9|298
1628840100000|2021-08-13 07:35:00|13806.7|13805.2|13806.7|13805.2|13808.5|13807.2|13805.9|13804.4|201
1628840400000|2021-08-13 07:40:00|13806.6|13805.1|13805.5|13804|13809.8|13808.4|13805.2|13803.7|279
1628840700000|2021-08-13 07:45:00|13805.6|13804.1|13799.9|13798.4|13806.5|13805|13799.4|13798.2|320
1628841000000|2021-08-13 07:50:00|13800|13798.5|13801.3|13799.8|13801.4|13800.1|13799.1|13797.6|348
1628841300000|2021-08-13 07:55:00|13801.2|13799.7|13808.6|13807.7|13809.2|13808|13800|13798.7|363
1628841600000|2021-08-13 08:00:00|13808.7|13807.8|13806.2|13804.7|13809.5|13808.3|13805.8|13804.6|269
1628841900000|2021-08-13 08:05:00|13806.1|13804.6|13804.8|13803.9|13807.7|13806.4|13804.3|13803.1|310
1628842200000|2021-08-13 08:10:00|13804.7|13803.8|13804.5|13803|13806.4|13805.4|13804.1|13802.8|295
1628842500000|2021-08-13 08:15:00|13804.7|13803.2|13804.7|13803.2|13805.8|13804.5|13802.3|13801.1|244
1628842800000|2021-08-13 08:20:00|13804.6|13803.1|13804.4|13802.9|13805.7|13804.5|13802.6|13801.6|325
1628843100000|2021-08-13 08:25:00|13804.3|13802.8|13798.6|13797.1|13804.7|13803.5|13798.4|13797|187
1628843400000|2021-08-13 08:30:00|13798.7|13797.2|13795.7|13794.2|13798.9|13797.6|13792.3|13791|327
1628843700000|2021-08-13 08:35:00|13795.8|13794.3|13793.3|13792.4|13797.8|13796.5|13791.5|13790.1|259
1628844000000|2021-08-13 08:40:00|13793.7|13792.8|13796.6|13795.7|13797.7|13796.5|13793.7|13792.4|221
1628844300000|2021-08-13 08:45:00|13796.7|13795.8|13799.7|13798.2|13801.6|13800.7|13796.7|13795.6|262
1628844600000|2021-08-13 08:50:00|13799.9|13798.4|13795.3|13794.4|13802.6|13801.1|13793.7|13792.5|390
1628844900000|2021-08-13 08:55:00|13795.7|13794.2|13800.7|13799.2|13801.9|13800.9|13795.4|13794.2|306
1628845200000|2021-08-13 09:00:00|13800.4|13799.5|13802.5|13801|13804.7|13803.2|13799.3|13798.2|400
1628845500000|2021-08-13 09:05:00|13802.4|13800.9|13807.3|13806.4|13807.3|13806.4|13800.3|13799.4|240
1628845800000|2021-08-13 09:10:00|13806.9|13806|13803.4|13802.5|13807.7|13806.5|13803.1|13802.2|336
1628846100000|2021-08-13 09:15:00|13803.2|13802.3|13802.1|13800.6|13806.4|13805.1|13801.1|13799.9|389
1628846400000|2021-08-13 09:20:00|13801.9|13801|13801.7|13800.8|13803.4|13802.3|13801.2|13800|182
1628846700000|2021-08-13 09:25:00|13801.6|13800.7|13800.4|13799.5|13802.4|13801.1|13799.3|13798.3|293
1628847000000|2021-08-13 09:30:00|13800.3|13799.4|13802.4|13800.9|13802.6|13801.3|13797.7|13796.4|256
1628847300000|2021-08-13 09:35:00|13801.9|13800.4|13805.5|13804|13805.5|13804.1|13801.8|13800.3|304
1628847600000|2021-08-13 09:40:00|13805.4|13803.9|13803.3|13802.4|13805.6|13804.3|13803|13801.7|261
1628847900000|2021-08-13 09:45:00|13803.4|13802.5|13803.3|13801.8|13804.6|13803.5|13802.1|13801.1|290
1628848200000|2021-08-13 09:50:00|13803.5|13802|13803.6|13802.1|13804.4|13803.2|13803.1|13801.9|214
1628848500000|2021-08-13 09:55:00|13803.5|13802|13804.4|13802.9|13804.5|13803.3|13801.8|13800.6|241
1628848800000|2021-08-13 10:00:00|13804.3|13802.8|13801.5|13800|13804.5|13803.3|13800.2|13798.8|286
1628849100000|2021-08-13 10:05:00|13801.4|13799.9|13796.1|13795.2|13801.6|13800.4|13794.8|13793.7|253
1628849400000|2021-08-13 10:10:00|13796.3|13794.8|13795.3|13794.4|13798.4|13797.3|13795.3|13794.4|287
1628849700000|2021-08-13 10:15:00|13795.4|13794.5|13798.7|13797.8|13798.7|13797.8|13792.4|13791.3|276
1628850000000|2021-08-13 10:20:00|13798.6|13797.7|13799.3|13798.4|13799.7|13798.5|13798.2|13797.1|145
1628850300000|2021-08-13 10:25:00|13799.4|13798.5|13794.4|13793.5|13799.5|13798.6|13793.8|13792.9|208
1628850600000|2021-08-13 10:30:00|13794.3|13793.4|13797.5|13796|13799.2|13797.8|13794.2|13793.3|231
1628850900000|2021-08-13 10:35:00|13797.4|13795.9|13797.3|13795.8|13799.3|13797.8|13796.4|13795.1|219
1628851200000|2021-08-13 10:40:00|13797.4|13795.9|13797.3|13796.4|13799.8|13798.4|13797.3|13795.8|220
1628851500000|2021-08-13 10:45:00|13797.2|13796.3|13797.6|13796.1|13798.3|13796.8|13796.4|13795.1|173
1628851800000|2021-08-13 10:50:00|13797.5|13796|13797.6|13796.1|13797.8|13796.6|13794.2|13792.9|191
1628852100000|2021-08-13 10:55:00|13797.7|13796.2|13800.3|13799.4|13800.7|13799.4|13796.7|13795.6|259
1628852400000|2021-08-13 11:00:00|13800.4|13799.5|13803.4|13802.5|13805.6|13804.6|13800.4|13799.4|523
1628852700000|2021-08-13 11:05:00|13803.7|13802.2|13804.3|13803.4|13805.6|13804.5|13800.5|13799.6|325
1628853000000|2021-08-13 11:10:00|13804.4|13803.5|13807.7|13806.2|13807.7|13806.4|13802.1|13800.9|300
1628853300000|2021-08-13 11:15:00|13807.6|13806.1|13810.2|13808.7|13812|13810.5|13806.1|13805|409
1628853600000|2021-08-13 11:20:00|13809.7|13808.8|13808.3|13807.4|13810.8|13809.7|13808.3|13807.1|246
1628853900000|2021-08-13 11:25:00|13808.2|13807.3|13811.2|13810.3|13811.7|13810.8|13808.2|13807|294
1628854200000|2021-08-13 11:30:00|13811.1|13810.2|13816.4|13814.9|13817.4|13816.3|13811.1|13809.9|346
1628854500000|2021-08-13 11:35:00|13816.3|13814.8|13817.5|13816.6|13819.3|13817.9|13815.2|13813.8|376
1628854800000|2021-08-13 11:40:00|13817.4|13816.5|13823.1|13822.2|13823.6|13822.4|13815.5|13814.6|470
1628855100000|2021-08-13 11:45:00|13823.2|13822.3|13819.4|13818.5|13823.7|13822.6|13817.8|13816.9|278
1628855400000|2021-08-13 11:50:00|13819.3|13818.4|13819|13818.1|13822.5|13821.4|13818.7|13817.6|276
1628855700000|2021-08-13 11:55:00|13818.9|13818|13819.2|13817.7|13821.5|13820.1|13817.9|13816.7|350
1628856000000|2021-08-13 12:00:00|13819.1|13817.6|13823.3|13821.8|13823.4|13822.2|13819|13817.6|325
1628856300000|2021-08-13 12:05:00|13823|13822.1|13823.9|13823|13825|13824.1|13821.4|13820.5|420
1628856600000|2021-08-13 12:10:00|13823.8|13822.9|13824.9|13824|13826.5|13825.3|13823.6|13822.7|365
1628856900000|2021-08-13 12:15:00|13825.6|13824.7|13825.1|13824.2|13827.5|13826|13822.9|13821.6|597
1628857200000|2021-08-13 12:20:00|13825.5|13824|13830|13829.1|13830.8|13829.5|13825|13823.7|407
1628857500000|2021-08-13 12:25:00|13829.9|13829|13830.6|13829.1|13831.8|13830.5|13829.5|13828.6|267
1628857800000|2021-08-13 12:30:00|13830.7|13829.2|13831.4|13829.9|13834.4|13833.3|13830.1|13828.8|500
1628858100000|2021-08-13 12:35:00|13831.5|13830|13831.3|13829.8|13833.5|13832.2|13828.8|13827.6|423
1628858400000|2021-08-13 12:40:00|13831.2|13830.3|13832|13831.1|13834.7|13833.5|13830.6|13829.5|319
1628858700000|2021-08-13 12:45:00|13832.1|13831.2|13829.3|13828.4|13833.2|13832.2|13829.2|13828.3|303
1628859000000|2021-08-13 12:50:00|13829.4|13827.9|13829.5|13828.6|13829.8|13828.7|13826.4|13825.3|404
1628859300000|2021-08-13 12:55:00|13829.6|13828.7|13830.4|13829.5|13831.8|13830.5|13828.1|13826.7|290
1628859600000|2021-08-13 13:00:00|13830.6|13829.7|13833.8|13832.9|13834.7|13833.8|13830.5|13829.6|445
1628859900000|2021-08-13 13:05:00|13833.7|13832.8|13833.2|13832.3|13836.8|13835.4|13832.9|13832|388
1628860200000|2021-08-13 13:10:00|13833.1|13832.2|13835.3|13834.4|13835.8|13834.9|13832.1|13831.1|331
1628860500000|2021-08-13 13:15:00|13835.2|13834.3|13837.1|13836.2|13840.2|13839|13835.1|13834.1|513
1628860800000|2021-08-13 13:20:00|13837|13836.1|13835.4|13833.9|13838.1|13836.9|13834.9|13833.9|489
1628861100000|2021-08-13 13:25:00|13835.5|13834|13838|13837.1|13839.1|13837.8|13835|13833.7|585
1628861400000|2021-08-13 13:30:00|13838.4|13836.9|13836.6|13835.1|13838.9|13837.7|13835|13834.1|558
1628861700000|2021-08-13 13:35:00|13836.5|13835|13836.1|13835.2|13838.7|13837.7|13832.4|13831.3|456
1628862000000|2021-08-13 13:40:00|13836.5|13835.6|13841.2|13840.3|13842|13841.1|13835.8|13834.6|544
1628862300000|2021-08-13 13:45:00|13841.4|13840.5|13842.4|13841.5|13842.7|13841.8|13840.2|13839.3|421
1628862600000|2021-08-13 13:50:00|13842.3|13841.4|13837.1|13836.2|13842.7|13841.6|13837|13835.9|485
1628862900000|2021-08-13 13:55:00|13837|13836.1|13839.8|13838.3|13841.2|13839.7|13835.4|13834.5|489
1628863200000|2021-08-13 14:00:00|13839.7|13838.2|13840.6|13839.1|13845.4|13844.2|13834.3|13832.4|852
1628863500000|2021-08-13 14:05:00|13840.7|13839.2|13848|13846.5|13848.1|13846.7|13840.6|13839.1|931
1628863800000|2021-08-13 14:10:00|13847.9|13846.4|13845.8|13844.9|13850|13848.9|13843.8|13842.7|871
1628864100000|2021-08-13 14:15:00|13845.6|13844.7|13849.6|13848.1|13853.4|13852.2|13845|13843.8|826
1628864400000|2021-08-13 14:20:00|13849.4|13847.9|13843.8|13842.9|13851.2|13850|13843.8|13842.8|664
1628864700000|2021-08-13 14:25:00|13843.9|13843|13842.1|13841.2|13844.3|13843.1|13837.5|13836.4|619
1628865000000|2021-08-13 14:30:00|13842.2|13841.3|13845|13843.5|13848.5|13847.4|13842.1|13840.9|577
1628865300000|2021-08-13 14:35:00|13845.1|13843.6|13845.7|13844.8|13849.4|13848.2|13844.8|13843.6|518
1628865600000|2021-08-13 14:40:00|13845.6|13844.7|13848.9|13848|13849.6|13848.2|13843.8|13842.8|519
1628865900000|2021-08-13 14:45:00|13849|13848.1|13850|13849.1|13851.5|13850.4|13848.9|13847.8|418
1628866200000|2021-08-13 14:50:00|13849.9|13849|13850.2|13849.3|13850.8|13849.9|13846|13844.7|523
1628866500000|2021-08-13 14:55:00|13850.1|13849.2|13853.6|13852.7|13854.9|13854|13850|13849.1|602
1628866800000|2021-08-13 15:00:00|13853.4|13852.5|13855.9|13855|13857.3|13856.2|13852|13850.9|604
1628867100000|2021-08-13 15:05:00|13855.8|13854.9|13857.4|13855.9|13859.2|13857.9|13854.6|13853.5|564
1628867400000|2021-08-13 15:10:00|13857.5|13856|13861.1|13859.6|13862.1|13860.8|13857.5|13856|492
1628867700000|2021-08-13 15:15:00|13861|13859.5|13859.3|13857.8|13861.4|13860.3|13857.7|13856.5|328
1628868000000|2021-08-13 15:20:00|13859.4|13857.9|13862.3|13861.4|13863.1|13862|13858.7|13857.5|342
1628868300000|2021-08-13 15:25:00|13862.4|13861.5|13858.9|13858|13862.5|13861.5|13858.5|13857.3|386
1628868600000|2021-08-13 15:30:00|13859|13858.1|13860.2|13859.3|13860.9|13860|13857.7|13856.6|413
1628868900000|2021-08-13 15:35:00|13860.1|13859.2|13858.9|13858|13861.3|13860.1|13858.6|13857.6|297
1628869200000|2021-08-13 15:40:00|13858.8|13857.9|13859|13858.1|13862.9|13861.7|13858.7|13857.7|317
1628869500000|2021-08-13 15:45:00|13859.1|13858.2|13857.7|13856.8|13860|13858.8|13855.8|13854.7|332
1628869800000|2021-08-13 15:50:00|13857.4|13856.2|13857.8|13856.9|13859.4|13858.5|13855.8|13854.5|406
1628870100000|2021-08-13 15:55:00|13857.9|13857|13856.8|13855.9|13859|13858.1|13856.5|13855.4|303
1628870400000|2021-08-13 16:00:00|13856.7|13855.8|13858.3|13857.4|13861.5|13860.6|13856.6|13855.4|385
1628870700000|2021-08-13 16:05:00|13858.1|13857.2|13860|13859.1|13863.4|13862.4|13857.3|13856.4|395
1628871000000|2021-08-13 16:10:00|13859.9|13859|13861.7|13860.8|13862.3|13861.1|13859.9|13858.7|257
1628871300000|2021-08-13 16:15:00|13861.8|13860.9|13861.8|13860.9|13863.2|13862.1|13861|13860.1|315
1628871600000|2021-08-13 16:20:00|13861.9|13861|13861.8|13860.9|13862.3|13861.2|13860.9|13859.8|337
1628871900000|2021-08-13 16:25:00|13861.9|13861|13868|13867.1|13868.3|13867.4|13861.9|13860.7|332
1628872200000|2021-08-13 16:30:00|13868.1|13867.2|13870.1|13869.2|13871.6|13870.6|13867.9|13867|340
1628872500000|2021-08-13 16:35:00|13870.2|13869.3|13868.1|13867.2|13870.2|13869.3|13866.9|13865.7|257
1628872800000|2021-08-13 16:40:00|13868|13867.1|13866.7|13865.8|13869.2|13868|13864.9|13864|261
1628873100000|2021-08-13 16:45:00|13866.8|13865.9|13863.8|13862.9|13867.1|13866.2|13863.8|13862.7|231
1628873400000|2021-08-13 16:50:00|13863.6|13862.7|13863.8|13862.9|13864.3|13863.4|13862.8|13861.9|301
1628873700000|2021-08-13 16:55:00|13863.7|13862.8|13867.2|13866.3|13868.5|13867.6|13863|13862.1|344
1628874000000|2021-08-13 17:00:00|13867.1|13866.2|13866.1|13865.2|13869.4|13868.5|13866|13865.1|300
1628874300000|2021-08-13 17:05:00|13866.2|13865.3|13864.9|13864|13866.4|13865.4|13864.8|13863.9|257
1628874600000|2021-08-13 17:10:00|13865|13864.1|13870.1|13869.2|13870.3|13869.4|13864.8|13863.9|345
1628874900000|2021-08-13 17:15:00|13870.2|13869.3|13874.1|13873.2|13875.4|13874.5|13870.1|13869.2|402
1628875200000|2021-08-13 17:20:00|13874.2|13873.3|13871.8|13870.9|13875.1|13874.2|13870.2|13869.1|504
1628875500000|2021-08-13 17:25:00|13871.9|13871|13873.2|13872.3|13874.8|13873.6|13871.6|13870.5|370
1628875800000|2021-08-13 17:30:00|13873.1|13872.2|13875.1|13874.2|13875.5|13874.2|13872.9|13872|307
1628876100000|2021-08-13 17:35:00|13875|13874.1|13873.2|13872.3|13875.3|13874.4|13872.9|13871.8|257
1628876400000|2021-08-13 17:40:00|13873.6|13872.7|13873.5|13872.6|13875.2|13874.3|13873|13871.9|178
1628876700000|2021-08-13 17:45:00|13873.4|13872.5|13874.7|13873.8|13875.2|13874.1|13873|13872.1|200
1628877000000|2021-08-13 17:50:00|13874.8|13873.9|13874.2|13873.3|13875.6|13874.7|13874|13872.9|225
1628877300000|2021-08-13 17:55:00|13874.1|13873.2|13875.1|13874.2|13875.2|13874.3|13873.7|13872.8|188
1628877600000|2021-08-13 18:00:00|13875.2|13874.3|13871.1|13870.2|13875.2|13874.3|13871.1|13869.9|231
1628877900000|2021-08-13 18:05:00|13871.2|13870.3|13872.3|13871.4|13872.5|13871.6|13870.6|13869.6|193
1628878200000|2021-08-13 18:10:00|13872.1|13871.2|13872.2|13871.3|13872.3|13871.4|13871.8|13870.9|215
1628878500000|2021-08-13 18:15:00|13872.1|13871.2|13871.2|13870.3|13872.9|13871.6|13870.9|13869.8|138
1628878800000|2021-08-13 18:20:00|13871.3|13870.4|13871.8|13870.3|13872.3|13871.3|13870.1|13869|258
1628879100000|2021-08-13 18:25:00|13871.5|13870|13871.2|13869.7|13871.9|13870.4|13870.4|13869|221
1628879400000|2021-08-13 18:30:00|13871.1|13869.6|13870.5|13869|13871.4|13869.9|13869.8|13868.6|165
1628879700000|2021-08-13 18:35:00|13870.6|13869.1|13868.7|13867.8|13871.6|13870.4|13868|13867|263
1628880000000|2021-08-13 18:40:00|13868.8|13867.9|13868|13867.1|13869.4|13868.2|13867.8|13866.7|260
1628880300000|2021-08-13 18:45:00|13867.9|13867|13868|13867.1|13868.9|13867.7|13866.7|13865.8|288
1628880600000|2021-08-13 18:50:00|13867.9|13867|13864.8|13863.9|13868.2|13867.1|13864.8|13863.8|317
1628880900000|2021-08-13 18:55:00|13864.7|13863.8|13869.3|13868.4|13870.1|13869.2|13864.7|13863.8|345
1628881200000|2021-08-13 19:00:00|13869.2|13868.3|13869.2|13868.3|13870.6|13869.5|13868.8|13867.6|230
1628881500000|2021-08-13 19:05:00|13869.1|13868.2|13869.8|13868.9|13870.5|13869.2|13868.9|13867.8|224
1628881800000|2021-08-13 19:10:00|13869.7|13868.8|13869.2|13867.7|13870|13869.1|13868.7|13867.7|106
1628882100000|2021-08-13 19:15:00|13869.3|13867.8|13868.8|13867.9|13869.4|13868.2|13868.7|13867.4|87
1628882400000|2021-08-13 19:20:00|13869.2|13867.7|13869.9|13868.4|13870.5|13869.2|13868.6|13867.5|256
1628882700000|2021-08-13 19:25:00|13870.1|13868.6|13869.1|13868.2|13870.1|13869|13868.7|13867.5|201
1628883000000|2021-08-13 19:30:00|13869|13868.1|13866.8|13865.9|13869.1|13868.2|13866.6|13865.4|184
1628883300000|2021-08-13 19:35:00|13866.7|13865.8|13867.1|13865.6|13868.4|13867.2|13866.7|13865.4|187
1628883600000|2021-08-13 19:40:00|13867.2|13865.7|13868.8|13867.3|13868.8|13867.3|13867.2|13865.7|173
1628883900000|2021-08-13 19:45:00|13868.9|13867.4|13869.9|13868.4|13870.3|13869.2|13868.7|13867.3|149
1628884200000|2021-08-13 19:50:00|13870|13868.5|13869.1|13867.6|13870.3|13868.8|13868.7|13867.4|179
1628884500000|2021-08-13 19:55:00|13869|13867.5|13871.3|13869.8|13871.3|13869.8|13868.1|13866.6|281
1628884800000|2021-08-13 20:00:00|13871.2|13869.7|13868.6|13867.1|13871.2|13869.7|13868.4|13866.9|165
1628885100000|2021-08-13 20:05:00|13868.8|13867.3|13869.4|13867.9|13869.6|13868.1|13868.3|13866.8|283
1628885400000|2021-08-13 20:10:00|13869.5|13868|13869.4|13867.9|13869.6|13868.1|13868.4|13866.9|157
1628885700000|2021-08-13 20:15:00|13869.5|13868|13869.4|13867.9|13869.8|13868.3|13869.1|13867.6|108
1628886000000|2021-08-13 20:20:00|13869.3|13867.8|13870.3|13868.8|13870.7|13869.2|13869|13867.5|136
1628886300000|2021-08-13 20:25:00|13870.2|13868.7|13870.1|13868.6|13871.4|13869.9|13869.7|13868.2|126
1628886600000|2021-08-13 20:30:00|13869.8|13868.3|13869.5|13868|13871.3|13869.8|13869.2|13867.7|218
1628886900000|2021-08-13 20:35:00|13869.6|13868.1|13866.2|13864.7|13870.7|13869.2|13865.9|13864.4|228
1628887200000|2021-08-13 20:40:00|13866.1|13864.6|13868.7|13867.2|13869.3|13867.8|13866|13864.5|262
1628887500000|2021-08-13 20:45:00|13869.2|13867.7|13868|13866.5|13869.3|13867.8|13867.3|13865.8|429
1628887800000|2021-08-13 20:50:00|13868.7|13867.2|13870.6|13869.1|13872.5|13871|13867.4|13865.9|368
1628888100000|2021-08-13 20:55:00|13870.5|13869|13873|13862|13880.3|13870.8|13863|13852|456
1629057600000|2021-08-15 20:00:00|13870.5|13859.5|13873|13857|13873|13859.5|13870.5|13857|2
1629057900000|2021-08-15 20:05:00|13858.4|13837.4|13853.5|13832.5|13859.9|13838.9|13853.5|13832.5|6
1629058200000|2021-08-15 20:10:00|13862.3|13841.3|13862.4|13841.4|13862.4|13841.4|13862.3|13841.3|2
1629058500000|2021-08-15 20:15:00|13853.5|13832.5|13853.5|13832.5|13853.5|13832.5|13853.5|13832.5|1
1629059700000|2021-08-15 20:35:00|13862.4|13841.4|13853.5|13832.5|13862.4|13841.4|13853.5|13832.5|2
1629060600000|2021-08-15 20:50:00|13852.2|13831.2|13853.5|13832.5|13853.5|13832.5|13852.2|13831.2|2
1629060900000|2021-08-15 20:55:00|13852.2|13831.2|13867.3|13846.3|13883.2|13862.2|13852.2|13831.2|60
1629061200000|2021-08-15 21:00:00|13868|13847|13871.9|13857.3|13883|13862|13868|13847|41
1629061500000|2021-08-15 21:05:00|13869|13854.4|13869.1|13848.1|13881.9|13860.9|13860.7|13839.7|52
1629061800000|2021-08-15 21:10:00|13868|13847|13873.8|13852.8|13882.1|13861.1|13868|13847|95
1629062100000|2021-08-15 21:15:00|13873.3|13852.3|13872.8|13851.8|13876|13855|13866.7|13845.7|174
1629062400000|2021-08-15 21:20:00|13872.3|13851.3|13869.6|13848.6|13874|13853|13867.4|13846.4|407
1629062700000|2021-08-15 21:25:00|13869.3|13848.3|13872.2|13851.2|13873.7|13852.7|13866.4|13845.4|123
1629063000000|2021-08-15 21:30:00|13872.8|13851.8|13875.2|13854.2|13877.8|13856.8|13869.2|13848.2|334
1629063300000|2021-08-15 21:35:00|13875.8|13854.8|13876.9|13856.6|13877.3|13856.7|13868|13847|124
1629063600000|2021-08-15 21:40:00|13876.7|13856.2|13875.4|13854.4|13876.9|13856.6|13872.7|13851.7|96
1629063900000|2021-08-15 21:45:00|13875.2|13854.2|13875.1|13854.1|13875.6|13854.6|13870.1|13849.1|96
1629064200000|2021-08-15 21:50:00|13875.3|13854.3|13876|13855|13876.3|13855.3|13868|13847|187
1629064500000|2021-08-15 21:55:00|13875.8|13854.8|13871.8|13855.8|13876.3|13855.8|13868|13847|144
1629064800000|2021-08-15 22:00:00|13871.5|13855.5|13873.8|13867.3|13884.7|13870.6|13863.5|13847.5|543
1629065100000|2021-08-15 22:05:00|13873.9|13867.4|13874|13867.5|13877.2|13869.1|13872.6|13863.3|142
1629065400000|2021-08-15 22:10:00|13874.1|13867.6|13875.7|13867.4|13878.1|13867.7|13873.9|13864.3|170
1629065700000|2021-08-15 22:15:00|13876.8|13867.5|13873.3|13871.8|13877|13871.9|13872.3|13866.7|410
1629066000000|2021-08-15 22:20:00|13875.3|13871.2|13873.2|13871.7|13875.6|13872|13872.9|13870.1|126
1629066300000|2021-08-15 22:25:00|13873.3|13871.8|13870.1|13866.2|13875|13871.8|13868.1|13864.7|308
1629066600000|2021-08-15 22:30:00|13869.6|13866.3|13870.6|13866.6|13875.2|13868.3|13868.9|13865.6|313
1629066900000|2021-08-15 22:35:00|13871.1|13866.4|13870.9|13866.1|13873.9|13867.6|13868.6|13860.6|315
1629067200000|2021-08-15 22:40:00|13870.5|13866.3|13870.1|13866.1|13874.3|13867.8|13869.1|13864|354
1629067500000|2021-08-15 22:45:00|13869.4|13866.5|13869.4|13865.8|13872.4|13867.7|13868|13863.7|305
1629067800000|2021-08-15 22:50:00|13869.6|13865.9|13870|13866.9|13871.4|13867.4|13868.3|13865.4|271
1629068100000|2021-08-15 22:55:00|13870.1|13867|13868.1|13865.1|13872.1|13867.5|13867.3|13864.9|328
1629068400000|2021-08-15 23:00:00|13868.2|13865.7|13867.8|13866.3|13869.2|13866.9|13867|13865.3|291
1629068700000|2021-08-15 23:05:00|13868.1|13866|13869.2|13867.7|13870.7|13868.9|13867.3|13865.5|182
1629069000000|2021-08-15 23:10:00|13869.3|13867.8|13869.2|13867.7|13869.4|13867.9|13869.1|13867.6|82
1629069300000|2021-08-15 23:15:00|13869.3|13867.8|13867|13865.5|13869.3|13867.8|13867|13865.5|146
1629069600000|2021-08-15 23:20:00|13866.9|13865.4|13867.3|13865.8|13867.3|13865.8|13866.1|13864.6|79
1629069900000|2021-08-15 23:25:00|13867.4|13865.9|13866.6|13865.1|13867.4|13865.9|13866.2|13864.7|98
1629070200000|2021-08-15 23:30:00|13866.2|13864.7|13867|13865.5|13867.5|13866|13866.1|13864.6|109
1629070500000|2021-08-15 23:35:00|13867.1|13865.6|13866.6|13865.1|13867.5|13865.7|13866.1|13864.4|100
1629070800000|2021-08-15 23:40:00|13866.5|13865|13866.2|13864.7|13866.6|13865.1|13865.2|13863.7|143
1629071100000|2021-08-15 23:45:00|13866.1|13864.6|13865.3|13863.8|13866.6|13865.1|13865.2|13863.7|92
1629071400000|2021-08-15 23:50:00|13864.9|13863.4|13865.1|13863.6|13866.1|13864.3|13864.9|13863.4|122
1629071700000|2021-08-15 23:55:00|13865|13863.5|13864.8|13863.3|13865.2|13863.7|13863.2|13861.7|157
1629072000000|2021-08-16 00:00:00|13864.9|13863.4|13866|13864.5|13868.3|13866.8|13864.4|13862.9|264
1629072300000|2021-08-16 00:05:00|13865.9|13864.4|13861.1|13859.6|13866.1|13864.9|13861.1|13859.6|234
1629072600000|2021-08-16 00:10:00|13861.2|13859.7|13860.4|13858.9|13862.6|13861.1|13860.1|13858.6|158
1629072900000|2021-08-16 00:15:00|13860.3|13858.8|13861.8|13860.3|13861.9|13860.7|13858.1|13856.7|268
1629073200000|2021-08-16 00:20:00|13861.9|13860.4|13860.4|13858.9|13862|13860.5|13860.1|13858.8|170
1629073500000|2021-08-16 00:25:00|13860.3|13858.8|13860.3|13858.8|13860.6|13859.5|13859.6|13858.4|117
1629073800000|2021-08-16 00:30:00|13860.2|13858.7|13858.8|13857.3|13860.3|13859.1|13858.4|13856.9|136
1629074100000|2021-08-16 00:35:00|13858.7|13857.2|13859.4|13857.9|13859.5|13858|13858.3|13856.8|124
1629074400000|2021-08-16 00:40:00|13859.3|13857.8|13860.9|13859.4|13861.3|13859.8|13858.9|13857.4|160
1629074700000|2021-08-16 00:45:00|13860.8|13859.3|13861.8|13860.3|13862|13860.5|13860.1|13858.9|192
1629075000000|2021-08-16 00:50:00|13861.9|13860.4|13858.8|13857.3|13862.1|13860.6|13858.3|13856.9|260
1629075300000|2021-08-16 00:55:00|13858.5|13857|13858.8|13857.3|13859.3|13857.8|13857.3|13856.2|218
1629075600000|2021-08-16 01:00:00|13858.4|13857.5|13859.5|13858|13860.1|13858.6|13857.4|13855.9|253
1629075900000|2021-08-16 01:05:00|13859.4|13857.9|13861|13859.5|13861.4|13859.9|13858.2|13856.7|192
1629076200000|2021-08-16 01:10:00|13860.9|13859.4|13860.6|13859.1|13862.4|13861.2|13860.4|13858.9|122
1629076500000|2021-08-16 01:15:00|13860.7|13859.2|13861|13860.1|13862.5|13861.3|13860.1|13859.1|170
1629076800000|2021-08-16 01:20:00|13860.9|13860|13863.1|13862.2|13863.3|13862.4|13860.9|13859.7|182
1629077100000|2021-08-16 01:25:00|13863|13862.1|13864.5|13863|13864.5|13863.3|13862.9|13861.9|109
1629077400000|2021-08-16 01:30:00|13864.4|13862.9|13863.1|13862.2|13865.4|13864.2|13862.9|13861.7|225
1629077700000|2021-08-16 01:35:00|13863.4|13861.9|13863.5|13862.6|13864.1|13862.7|13862.9|13861.7|150
1629078000000|2021-08-16 01:40:00|13863.4|13862.5|13865.1|13864.2|13865.7|13864.5|13863.1|13861.7|237
1629078300000|2021-08-16 01:45:00|13865|13864.1|13866.9|13866|13867.8|13866.5|13864.2|13863|328
1629078600000|2021-08-16 01:50:00|13866.8|13865.9|13865.3|13863.8|13867.7|13866.4|13864.4|13862.9|222
1629078900000|2021-08-16 01:55:00|13865.4|13863.9|13864.3|13862.8|13865.7|13864.3|13864.1|13862.6|181
1629079200000|2021-08-16 02:00:00|13864.1|13862.6|13864.3|13863.4|13865.2|13863.7|13861.6|13860.1|313
1629079500000|2021-08-16 02:05:00|13864.6|13863.1|13865.3|13863.8|13867.1|13865.6|13864.5|13863|195
1629079800000|2021-08-16 02:10:00|13865.2|13863.7|13866.1|13864.6|13866.8|13865.4|13864|13862.7|180
1629080100000|2021-08-16 02:15:00|13866|13864.5|13864.2|13862.7|13866|13864.5|13864|13862.5|152
1629080400000|2021-08-16 02:20:00|13864.1|13862.6|13862.9|13861.4|13865.1|13863.6|13862.8|13861.3|142
1629080700000|2021-08-16 02:25:00|13863|13861.5|13863.2|13861.7|13863.4|13861.9|13861.8|13860.6|148
1629081000000|2021-08-16 02:30:00|13862.8|13861.3|13864.4|13862.9|13864.5|13863|13861.6|13860.6|163
1629081300000|2021-08-16 02:35:00|13864.3|13862.8|13866.2|13864.7|13866.4|13865|13864.2|13862.7|136
1629081600000|2021-08-16 02:40:00|13866.3|13864.8|13865|13864.1|13867.4|13866|13864.7|13863.7|146
1629081900000|2021-08-16 02:45:00|13864.9|13864|13867.3|13865.8|13867.9|13866.4|13864.8|13863.8|127
1629082200000|2021-08-16 02:50:00|13867|13866.1|13865.9|13864.4|13867.3|13866.1|13865.7|13864.4|127
1629082500000|2021-08-16 02:55:00|13866|13864.5|13864.7|13863.2|13866.2|13864.7|13864|13862.5|126
1629082800000|2021-08-16 03:00:00|13864.9|13863.4|13861.7|13860.2|13865|13863.5|13861.2|13859.8|185
1629083100000|2021-08-16 03:05:00|13861.6|13860.1|13857.1|13855.6|13861.9|13860.4|13856.1|13854.6|258
1629083400000|2021-08-16 03:10:00|13857.2|13855.7|13857.2|13856.3|13858.1|13856.6|13856.2|13854.9|215
1629083700000|2021-08-16 03:15:00|13857.3|13856.4|13855|13854.1|13857.6|13856.5|13854.9|13853.6|230
1629084000000|2021-08-16 03:20:00|13854.9|13854|13856.4|13854.9|13856.6|13855.3|13854.8|13853.4|190
1629084300000|2021-08-16 03:25:00|13856.5|13855|13856.8|13855.3|13857.2|13855.7|13855.8|13854.4|158
1629084600000|2021-08-16 03:30:00|13856.4|13855.5|13854.4|13852.9|13857.3|13856.3|13854.2|13852.7|167
1629084900000|2021-08-16 03:35:00|13854.3|13852.8|13854|13853.1|13854.5|13853.2|13854|13852.7|77
1629085200000|2021-08-16 03:40:00|13853.9|13853|13854.4|13852.9|13855.1|13853.6|13853.9|13852.7|94
1629085500000|2021-08-16 03:45:00|13854.3|13852.8|13853.4|13851.9|13855.5|13854|13852.6|13851.4|211
1629085800000|2021-08-16 03:50:00|13853.5|13852|13852.4|13851.5|13853.5|13852.4|13852|13850.8|216
1629086100000|2021-08-16 03:55:00|13852.6|13851.1|13853.8|13852.3|13853.9|13852.4|13852.2|13850.9|184
1629086400000|2021-08-16 04:00:00|13853.9|13852.4|13856.5|13855|13856.5|13855|13853.5|13852.3|217
1629086700000|2021-08-16 04:05:00|13856.6|13855.1|13855.5|13854|13857.2|13855.8|13855.1|13853.6|184
1629087000000|2021-08-16 04:10:00|13855.6|13854.1|13855.8|13854.3|13856.5|13855.4|13855.2|13853.7|142
1629087300000|2021-08-16 04:15:00|13856|13854.5|13856.2|13855.3|13856.7|13855.5|13855.1|13853.9|134
1629087600000|2021-08-16 04:20:00|13856.3|13855.4|13856.6|13855.1|13856.6|13855.5|13856|13854.8|81
1629087900000|2021-08-16 04:25:00|13856.5|13855|13856.5|13855|13856.7|13855.5|13856.1|13854.9|134
1629088200000|2021-08-16 04:30:00|13856.4|13854.9|13856.9|13855.4|13857.8|13856.5|13856|13854.9|172
1629088500000|2021-08-16 04:35:00|13856.8|13855.3|13856.5|13855|13857.5|13856.4|13856|13854.8|151
1629088800000|2021-08-16 04:40:00|13856.4|13854.9|13855.7|13854.8|13856.6|13855.4|13855.3|13854|104
1629089100000|2021-08-16 04:45:00|13855.8|13854.9|13857|13855.5|13857.1|13855.6|13855.3|13853.8|108
1629089400000|2021-08-16 04:50:00|13857.1|13855.6|13857.7|13856.2|13858.6|13857.1|13856.9|13855.4|128
1629089700000|2021-08-16 04:55:00|13857.8|13856.3|13856.7|13855.8|13857.9|13856.4|13856.6|13855.5|81
1629090000000|2021-08-16 05:00:00|13856.8|13855.3|13854.3|13852.8|13856.8|13855.4|13854|13852.8|125
1629090300000|2021-08-16 05:05:00|13854.1|13852.6|13852.1|13850.6|13854.2|13852.9|13851.3|13849.8|135
1629090600000|2021-08-16 05:10:00|13852.2|13850.7|13850.7|13849.2|13852.6|13851.3|13850.3|13848.9|137
1629090900000|2021-08-16 05:15:00|13850.6|13849.1|13849.4|13847.9|13851.6|13850.4|13849|13847.8|155
1629091200000|2021-08-16 05:20:00|13849.3|13847.8|13849|13848.1|13849.5|13848.3|13848.1|13847.2|88
1629091500000|2021-08-16 05:25:00|13848.8|13847.9|13849.3|13847.8|13849.6|13848.4|13848.8|13847.7|76
1629091800000|2021-08-16 05:30:00|13849.2|13847.7|13848.1|13847.2|13849.3|13847.8|13847.3|13845.9|206
1629092100000|2021-08-16 05:35:00|13848.4|13846.9|13847.5|13846|13849.3|13847.8|13846.9|13845.6|192
1629092400000|2021-08-16 05:40:00|13847.4|13845.9|13848.4|13846.9|13848.7|13847.3|13846.9|13845.7|176
1629092700000|2021-08-16 05:45:00|13848.5|13847|13847.3|13845.8|13849.1|13848.2|13846.3|13845|258
1629093000000|2021-08-16 05:50:00|13847.2|13845.7|13847.6|13846.1|13847.7|13846.3|13846.4|13845.1|176
1629093300000|2021-08-16 05:55:00|13847.4|13845.9|13847.2|13845.7|13848.7|13847.6|13846.2|13844.8|248
1629093600000|2021-08-16 06:00:00|13846.9|13845.4|13851.4|13850.5|13853|13851.9|13844.9|13843.5|476
1629093900000|2021-08-16 06:05:00|13851.3|13850.4|13849.7|13848.2|13851.9|13850.7|13848.2|13846.9|385
1629094200000|2021-08-16 06:10:00|13849.6|13848.1|13848.2|13847.3|13850|13848.8|13847.1|13846|326
1629094500000|2021-08-16 06:15:00|13848.3|13847.4|13851.1|13850.2|13852|13850.9|13848.2|13847.3|204
1629094800000|2021-08-16 06:20:00|13850.8|13849.9|13851.1|13849.6|13853.4|13852.2|13849.5|13848.5|219
1629095100000|2021-08-16 06:25:00|13851|13849.5|13854.3|13852.8|13855.1|13853.7|13850|13849.1|365
1629095400000|2021-08-16 06:30:00|13854.4|13852.9|13853.1|13852.2|13856.1|13855.2|13852.4|13851|325
1629095700000|2021-08-16 06:35:00|13853|13852.1|13849.2|13848.3|13853|13852.1|13848|13846.9|325
1629096000000|2021-08-16 06:40:00|13849.1|13848.2|13848.7|13847.8|13850.2|13849.3|13847.1|13846|315
1629096300000|2021-08-16 06:45:00|13848.8|13847.9|13847.5|13846|13852.4|13851.5|13845|13843.9|281
1629096600000|2021-08-16 06:50:00|13847.6|13846.1|13840.5|13839|13848.1|13846.9|13839.1|13838.2|401
1629096900000|2021-08-16 06:55:00|13840.4|13838.9|13845.4|13843.9|13845.7|13844.6|13840|13838.8|457
1629097200000|2021-08-16 07:00:00|13845.5|13844|13843.9|13843|13847.4|13846.4|13841.3|13840.4|571
1629097500000|2021-08-16 07:05:00|13844|13843.1|13847.1|13846.2|13847.4|13846.2|13841.4|13840|479
1629097800000|2021-08-16 07:10:00|13847|13846.1|13848.6|13847.1|13850.1|13849.2|13846.7|13845.5|428
1629098100000|2021-08-16 07:15:00|13848.7|13847.2|13856.5|13855|13856.7|13855.2|13848.7|13847.2|587
1629098400000|2021-08-16 07:20:00|13856.4|13854.9|13858.2|13856.7|13859.5|13858.5|13856|13854.7|419
1629098700000|2021-08-16 07:25:00|13858.3|13856.8|13859.2|13857.7|13863|13861.9|13857.9|13856.4|423
1629099000000|2021-08-16 07:30:00|13859.6|13858.7|13861.5|13860|13862.3|13861.1|13858.1|13856.7|318
1629099300000|2021-08-16 07:35:00|13861.4|13859.9|13859.6|13858.1|13862.4|13861.1|13858.4|13857.2|438
1629099600000|2021-08-16 07:40:00|13859.5|13858|13859.8|13858.3|13862|13860.5|13857.2|13856|428
1629099900000|2021-08-16 07:45:00|13859.7|13858.2|13855.9|13854.4|13860|13858.6|13853.9|13852.5|435
1629100200000|2021-08-16 07:50:00|13855.8|13854.3|13853.4|13852.5|13855.9|13854.7|13851.3|13850.2|388
1629100500000|2021-08-16 07:55:00|13853.7|13852.2|13855.6|13854.1|13856.4|13855.1|13852.8|13851.6|358
1629100800000|2021-08-16 08:00:00|13855.5|13854|13859.2|13857.7|13859.9|13858.8|13853.6|13852.5|409
1629101100000|2021-08-16 08:05:00|13859.5|13858|13863.3|13861.8|13864.1|13862.8|13858.6|13857.5|485
1629101400000|2021-08-16 08:10:00|13863.4|13861.9|13864.4|13862.9|13864.5|13863.3|13861.7|13860.7|301
1629101700000|2021-08-16 08:15:00|13864|13863.1|13862|13861.1|13864.5|13863.2|13861.9|13860.9|270
1629102000000|2021-08-16 08:20:00|13862.1|13861.2|13865.1|13864.2|13865.6|13864.4|13859.7|13858.8|335
1629102300000|2021-08-16 08:25:00|13865.2|13864.3|13866|13865.1|13868.5|13867.6|13863.7|13862.6|467
1629102600000|2021-08-16 08:30:00|13866.2|13865.3|13864.1|13862.6|13867.9|13867|13862.6|13861.3|771
1629102900000|2021-08-16 08:35:00|13863.8|13862.9|13862.1|13861.2|13865.5|13864|13861.2|13860.3|522
1629103200000|2021-08-16 08:40:00|13862|13861.1|13862.9|13862|13863.7|13862.8|13860.7|13859.5|459
1629103500000|2021-08-16 08:45:00|13862.8|13861.9|13867.9|13867|13868.3|13867.1|13862.8|13861.9|278
1629103800000|2021-08-16 08:50:00|13867.4|13866.5|13863.8|13862.9|13869|13868.1|13863.6|13862.7|333
1629104100000|2021-08-16 08:55:00|13863.7|13862.8|13861.5|13860|13864.2|13863.1|13860.4|13859.2|280
1629104400000|2021-08-16 09:00:00|13861.6|13860.1|13862.3|13861.4|13863.4|13862.3|13861.5|13860.1|257
1629104700000|2021-08-16 09:05:00|13862.2|13861.3|13857|13856.1|13862.7|13861.4|13857|13855.9|292
1629105000000|2021-08-16 09:10:00|13856.9|13856|13858.8|13857.9|13860.4|13859.3|13856.3|13855.4|244
1629105300000|2021-08-16 09:15:00|13858.7|13857.8|13856.7|13855.8|13860.4|13859.5|13856.7|13855.8|341
1629105600000|2021-08-16 09:20:00|13856.5|13855.6|13858.2|13857.3|13860.3|13859.3|13856.5|13855.1|302
1629105900000|2021-08-16 09:25:00|13858.3|13857.4|13858.7|13857.2|13860.5|13859.3|13856.9|13855.6|238
1629106200000|2021-08-16 09:30:00|13858.5|13857.6|13854.3|13852.8|13858.5|13857.6|13852.8|13851.7|400
1629106500000|2021-08-16 09:35:00|13854.2|13852.7|13856.2|13855.3|13856.5|13855.6|13852.8|13851.8|291
1629106800000|2021-08-16 09:40:00|13856.1|13855.2|13849.9|13849|13857.7|13856.4|13849|13847.9|364
1629107100000|2021-08-16 09:45:00|13850.3|13848.8|13852.4|13851.5|13853.6|13852.2|13849.9|13848.7|307
1629107400000|2021-08-16 09:50:00|13852.3|13851.4|13854.5|13853|13855.4|13854.5|13852|13850.8|314
1629107700000|2021-08-16 09:55:00|13854.4|13852.9|13857.5|13856|13859.9|13858.7|13854.4|13852.9|350
1629108000000|2021-08-16 10:00:00|13857.6|13856.1|13856.4|13854.9|13859.8|13858.6|13856.1|13854.7|322
1629108300000|2021-08-16 10:05:00|13856.3|13854.8|13855.5|13854|13857|13856.1|13854|13852.8|247
1629108600000|2021-08-16 10:10:00|13855.2|13854.3|13854.1|13853.2|13855.5|13854.5|13853.2|13852.1|275
1629108900000|2021-08-16 10:15:00|13854.2|13853.3|13855.1|13854.2|13855.7|13854.7|13852.3|13851|469
1629109200000|2021-08-16 10:20:00|13855|13854.1|13855.3|13854.4|13856.5|13855.5|13852.9|13852|468
1629109500000|2021-08-16 10:25:00|13855.2|13854.3|13854.5|13853.6|13856.4|13855.5|13852.5|13851.2|351
1629109800000|2021-08-16 10:30:00|13854.4|13853.5|13859.9|13859|13860.6|13859.4|13853.9|13852.9|324
1629110100000|2021-08-16 10:35:00|13860|13859.1|13862.4|13861.5|13863.1|13862.2|13859.8|13858.6|309
1629110400000|2021-08-16 10:40:00|13862.8|13861.3|13861.9|13861|13865.6|13864.2|13861.6|13860.7|367
1629110700000|2021-08-16 10:45:00|13862|13861.1|13865|13863.5|13865.2|13863.9|13861.6|13860.6|307
1629111000000|2021-08-16 10:50:00|13865.1|13863.6|13865.3|13863.8|13866.1|13864.8|13862.5|13861.2|274
1629111300000|2021-08-16 10:55:00|13865.1|13864.2|13861.3|13859.8|13865.1|13864.2|13858.6|13857.7|354
1629111600000|2021-08-16 11:00:00|13861.1|13860.2|13860.6|13859.1|13863.4|13862.1|13859.1|13857.9|343
1629111900000|2021-08-16 11:05:00|13860.5|13859|13859|13858.1|13861.2|13860|13857.7|13856.8|331
1629112200000|2021-08-16 11:10:00|13858.9|13858|13859.6|13858.7|13860|13858.9|13858.1|13857.1|231
1629112500000|2021-08-16 11:15:00|13859.7|13858.8|13858.1|13856.6|13861.5|13860.4|13857.2|13856|313
1629112800000|2021-08-16 11:20:00|13858|13856.5|13852.8|13851.9|13858|13856.8|13851.7|13850.6|415
1629113100000|2021-08-16 11:25:00|13852.9|13852|13874.5|13873|13880.4|13877.7|13852|13851.1|550
1629113400000|2021-08-16 11:30:00|13874.6|13873.1|13871.1|13869.6|13876.1|13874.6|13868.5|13867|720
1629113700000|2021-08-16 11:35:00|13871|13869.5|13871.1|13870.2|13871.9|13870.6|13868.2|13866.9|417
1629114000000|2021-08-16 11:40:00|13871.4|13869.9|13871.5|13870|13873.8|13872.3|13870|13868.7|380
1629114300000|2021-08-16 11:45:00|13871.4|13869.9|13867.1|13866.2|13871.5|13870.4|13864.1|13862.8|486
1629114600000|2021-08-16 11:50:00|13867.5|13866|13869.2|13868.3|13869.8|13868.8|13866.7|13865.5|418
1629114900000|2021-08-16 11:55:00|13869.1|13868.2|13865.9|13865|13870.4|13869|13864.9|13863.8|514
1629115200000|2021-08-16 12:00:00|13866|13865.1|13864.6|13863.7|13867.5|13866.2|13863.9|13862.6|686
1629115500000|2021-08-16 12:05:00|13864.5|13863.6|13865.6|13864.7|13867.7|13866.5|13862.9|13861.9|502
1629115800000|2021-08-16 12:10:00|13865.7|13864.8|13870.6|13869.1|13872.9|13872|13865.4|13864.5|635
1629116100000|2021-08-16 12:15:00|13870.7|13869.2|13865.8|13864.9|13871.4|13870.2|13865|13863.8|665
1629116400000|2021-08-16 12:20:00|13866.1|13865.2|13864|13863.1|13867.4|13866.2|13863.7|13862.5|579
1629116700000|2021-08-16 12:25:00|13863.8|13862.9|13865.7|13864.2|13866|13864.5|13862.4|13861.2|501
1629117000000|2021-08-16 12:30:00|13865.6|13864.1|13865.7|13864.8|13866.4|13865.3|13860.9|13860|617
1629117300000|2021-08-16 12:35:00|13865.8|13864.9|13866.1|13864.6|13867.2|13866.2|13863.2|13862.3|440
1629117600000|2021-08-16 12:40:00|13865.8|13864.9|13867.9|13866.4|13868.6|13867.6|13865.2|13864.3|415
1629117900000|2021-08-16 12:45:00|13867.3|13866.3|13868.7|13867.8|13869.5|13868|13865.9|13865|395
1629118200000|2021-08-16 12:50:00|13868.8|13867.9|13869|13867.5|13870.3|13869.4|13866.3|13865.2|416
1629118500000|2021-08-16 12:55:00|13868.8|13867.3|13865.4|13864.5|13869|13868|13865.1|13863.9|422
1629118800000|2021-08-16 13:00:00|13865.5|13864.6|13866.1|13865.2|13867|13866|13864.1|13863|545
1629119100000|2021-08-16 13:05:00|13866|13865.1|13866.7|13865.8|13867.5|13866.4|13863|13861.8|417
1629119400000|2021-08-16 13:10:00|13866.8|13865.9|13867.9|13867|13868.4|13867.5|13866.2|13865|309
1629119700000|2021-08-16 13:15:00|13867.8|13866.9|13871.7|13870.8|13873|13872.1|13867.8|13866.9|534
1629120000000|2021-08-16 13:20:00|13871.8|13870.9|13870.3|13869.4|13873|13871.9|13870.1|13868.8|455
1629120300000|2021-08-16 13:25:00|13870.4|13869.5|13858.6|13857.1|13871.7|13870.3|13858.4|13856.9|615
1629120600000|2021-08-16 13:30:00|13858.5|13857|13848.8|13847.3|13860.2|13858.9|13847.3|13846.1|1018
1629120900000|2021-08-16 13:35:00|13848.6|13847.1|13858.6|13857.7|13858.8|13857.9|13846.9|13846|775
1629121200000|2021-08-16 13:40:00|13858.5|13857.6|13851.3|13850.4|13859.2|13858.1|13848.7|13847.8|714
1629121500000|2021-08-16 13:45:00|13851.4|13850.5|13845.1|13844.2|13852.3|13851.3|13842.5|13841|763
1629121800000|2021-08-16 13:50:00|13845|13844.1|13836.8|13835.9|13845.6|13844.7|13834.6|13833.5|790
1629122100000|2021-08-16 13:55:00|13837.1|13835.6|13832.9|13831.4|13837.1|13835.6|13828.6|13827.4|971
1629122400000|2021-08-16 14:00:00|13831.7|13830.8|13835.8|13834.9|13836.9|13835.4|13828.4|13827.5|852
1629122700000|2021-08-16 14:05:00|13835.7|13834.8|13838.8|13837.3|13843|13841.9|13834.4|13833.2|653
1629123000000|2021-08-16 14:10:00|13838.9|13837.4|13844.4|13843.5|13846.7|13845.8|13836.6|13835.3|728
1629123300000|2021-08-16 14:15:00|13844.3|13843.4|13839.8|13838.9|13845.4|13844.3|13839.7|13838.8|579
1629123600000|2021-08-16 14:20:00|13839.9|13839|13838.6|13837.7|13840.5|13839.6|13836.1|13835.2|664
1629123900000|2021-08-16 14:25:00|13838.5|13837.6|13836.5|13835.6|13839.8|13838.9|13836.4|13835.3|501
1629124200000|2021-08-16 14:30:00|13836.4|13835.5|13840.3|13839.4|13842.6|13841.7|13835.3|13834.2|718
1629124500000|2021-08-16 14:35:00|13840.4|13839.5|13843.7|13842.8|13846.2|13845.3|13839.6|13838.3|562
1629124800000|2021-08-16 14:40:00|13843.8|13842.9|13852|13850.5|13852.3|13851|13842.5|13841.6|704
1629125100000|2021-08-16 14:45:00|13852.1|13850.6|13851.6|13850.7|13855|13853.8|13850.4|13849.5|605
1629125400000|2021-08-16 14:50:00|13851.5|13850.6|13858.7|13857.2|13859.6|13858.4|13851.2|13849.9|762
1629125700000|2021-08-16 14:55:00|13858.4|13857.5|13858.9|13858|13861.4|13860.5|13856.8|13855.7|962
1629126000000|2021-08-16 15:00:00|13859|13858.1|13851|13850.1|13861.4|13860.2|13850.9|13849.8|842
1629126300000|2021-08-16 15:05:00|13851.1|13850.2|13851.5|13850|13852.4|13851.2|13849.3|13847.8|545
1629126600000|2021-08-16 15:10:00|13851.4|13849.9|13848.9|13847.4|13851.8|13850.6|13847|13845.7|493
1629126900000|2021-08-16 15:15:00|13848.8|13847.3|13850.4|13849.5|13853.4|13852.4|13848.8|13847.3|649
1629127200000|2021-08-16 15:20:00|13850.5|13849.6|13853.5|13852.6|13854.9|13853.7|13850.4|13849.5|369
1629127500000|2021-08-16 15:25:00|13853.6|13852.7|13847|13846.1|13856.8|13855.6|13845.3|13844.4|527
1629127800000|2021-08-16 15:30:00|13846.9|13846|13848.3|13847.4|13848.7|13847.7|13846.4|13845.4|610
1629128100000|2021-08-16 15:35:00|13848.4|13847.5|13851.2|13850.3|13852.7|13851.5|13848.1|13847.2|490
1629128400000|2021-08-16 15:40:00|13851.5|13850|13854.6|13853.7|13854.7|13853.7|13850.1|13849|328
1629128700000|2021-08-16 15:45:00|13854.5|13853.6|13851.9|13851|13856|13854.8|13851.3|13850.4|354
1629129000000|2021-08-16 15:50:00|13851.8|13850.9|13851.2|13850.3|13854.2|13852.8|13850.9|13850|390
1629129300000|2021-08-16 15:55:00|13851.4|13849.9|13848.4|13846.9|13852|13850.5|13848.2|13846.8|345
1629129600000|2021-08-16 16:00:00|13848.5|13847|13848.1|13847.2|13850.9|13849.5|13847.8|13846.8|292
1629129900000|2021-08-16 16:05:00|13848|13847.1|13847.5|13846.6|13848.1|13847.2|13845.9|13844.6|394
1629130200000|2021-08-16 16:10:00|13847.4|13846.5|13848.4|13847.5|13849.3|13848.4|13847.3|13846.4|280
1629130500000|2021-08-16 16:15:00|13848.5|13847.6|13850.7|13849.8|13852.5|13851.3|13848|13846.7|348
1629130800000|2021-08-16 16:20:00|13850.9|13850|13850|13849.1|13851.4|13850.3|13849.2|13848|353
1629131100000|2021-08-16 16:25:00|13850.1|13849.2|13849.3|13848.4|13850.2|13849.3|13849|13847.7|222
1629131400000|2021-08-16 16:30:00|13849.2|13848.3|13848.9|13848|13850.4|13849.3|13848|13846.6|305
1629131700000|2021-08-16 16:35:00|13849|13848.1|13849.5|13848.6|13850.6|13849.4|13847.6|13846.7|197
1629132000000|2021-08-16 16:40:00|13849.6|13848.7|13851.2|13850.3|13852.3|13851.4|13849.3|13848.1|305
1629132300000|2021-08-16 16:45:00|13851.3|13850.4|13853.3|13852.4|13853.6|13852.7|13851|13850.1|255
1629132600000|2021-08-16 16:50:00|13853.2|13852.3|13848.1|13847.2|13853.4|13852.5|13848|13846.7|305
1629132900000|2021-08-16 16:55:00|13847.8|13846.9|13846.3|13845.4|13847.8|13846.9|13845|13844.1|315
1629133200000|2021-08-16 17:00:00|13846.2|13845.3|13845.1|13844.2|13846.2|13845.3|13844.2|13843|385
1629133500000|2021-08-16 17:05:00|13845|13844.1|13842.4|13841.5|13845.6|13844.4|13842.3|13841.4|357
1629133800000|2021-08-16 17:10:00|13842.6|13841.1|13843.2|13841.7|13844.5|13843.4|13842.6|13841.1|290
1629134100000|2021-08-16 17:15:00|13842.9|13842|13842.1|13841.2|13842.9|13842|13841.1|13840|216
1629134400000|2021-08-16 17:20:00|13842.2|13841.3|13841.6|13840.1|13842.3|13841.4|13840.7|13839.6|193
1629134700000|2021-08-16 17:25:00|13841.5|13840|13842.2|13841.3|13842.7|13841.6|13840.8|13839.5|168
1629135000000|2021-08-16 17:30:00|13842.6|13841.1|13843.4|13842.5|13843.9|13842.6|13841.4|13840.1|175
1629135300000|2021-08-16 17:35:00|13843.5|13842.6|13842.4|13841.5|13843.8|13842.8|13842.4|13841.2|225
1629135600000|2021-08-16 17:40:00|13842.5|13841.6|13842.5|13841.6|13843|13841.7|13842.2|13841|168
1629135900000|2021-08-16 17:45:00|13842.6|13841.7|13842.6|13841.7|13843.1|13841.8|13842|13841.1|151
1629136200000|2021-08-16 17:50:00|13842.5|13841.6|13843.4|13842.5|13844.8|13843.5|13842.4|13841.5|87
1629136500000|2021-08-16 17:55:00|13843.5|13842.6|13844.4|13843.5|13844.7|13843.7|13843.3|13842.2|159
1629136800000|2021-08-16 18:00:00|13844.5|13843.6|13844.3|13843.4|13844.8|13843.7|13843.4|13842.4|159
1629137100000|2021-08-16 18:05:00|13844.4|13843.5|13842.3|13841.4|13844.5|13843.6|13842.2|13841.1|170
1629137400000|2021-08-16 18:10:00|13842.4|13841.5|13842.5|13841.6|13842.7|13841.8|13842.3|13841.4|104
1629137700000|2021-08-16 18:15:00|13842.6|13841.7|13843.5|13842.6|13843.8|13842.8|13842.3|13841.1|119
1629138000000|2021-08-16 18:20:00|13843.4|13842.5|13841.4|13840.5|13843.9|13842.6|13841.3|13840.1|132
1629138300000|2021-08-16 18:25:00|13841.5|13840.6|13841.3|13840.4|13841.6|13840.6|13840.5|13839.6|180
1629138600000|2021-08-16 18:30:00|13841.2|13840.3|13841.2|13839.7|13841.6|13840.4|13840.3|13839|157
1629138900000|2021-08-16 18:35:00|13840.6|13839.8|13840.4|13839.5|13841.3|13840.4|13840.2|13839.3|171
1629139200000|2021-08-16 18:40:00|13840.5|13839.6|13840.5|13839|13841|13839.8|13840.1|13838.9|173
1629139500000|2021-08-16 18:45:00|13840.6|13839.1|13841.6|13840.7|13841.7|13840.8|13840.4|13839.1|148
1629139800000|2021-08-16 18:50:00|13841.5|13840.6|13841.4|13839.9|13841.8|13840.8|13840.5|13839.4|195
1629140100000|2021-08-16 18:55:00|13841.3|13839.8|13837.6|13836.7|13841.4|13840.3|13836.7|13835.5|362
1629140400000|2021-08-16 19:00:00|13837.7|13836.8|13838.9|13837.4|13839.1|13838|13837.6|13836.4|273
1629140700000|2021-08-16 19:05:00|13838.8|13837.3|13840|13838.5|13840.1|13839.2|13838.5|13837.3|212
1629141000000|2021-08-16 19:10:00|13840.1|13838.6|13840.3|13838.8|13840.9|13839.7|13839.3|13838.1|149
1629141300000|2021-08-16 19:15:00|13840.2|13838.7|13840|13838.5|13840.3|13838.8|13839.3|13838.1|105
1629141600000|2021-08-16 19:20:00|13840.2|13838.7|13838.7|13837.2|13840.2|13838.7|13838.3|13837|231
1629141900000|2021-08-16 19:25:00|13838.9|13837.4|13838.5|13837.6|13839|13837.7|13837.4|13836.1|173
1629142200000|2021-08-16 19:30:00|13838.6|13837.7|13839.8|13838.9|13839.9|13838.9|13837.6|13836.1|172
1629142500000|2021-08-16 19:35:00|13839.7|13838.8|13840|13838.5|13840.9|13839.6|13839.3|13838|256
1629142800000|2021-08-16 19:40:00|13839.9|13838.4|13842.6|13841.7|13843|13841.7|13839.3|13838.1|231
1629143100000|2021-08-16 19:45:00|13842.9|13841.4|13841.1|13839.6|13843.7|13842.7|13840.3|13839.1|265
1629143400000|2021-08-16 19:50:00|13841.2|13839.7|13841.7|13840.2|13842.9|13841.5|13841|13839.7|249
1629143700000|2021-08-16 19:55:00|13841.5|13840|13839.8|13838.3|13841.7|13840.2|13839.7|13838.2|349
1629144000000|2021-08-16 20:00:00|13839.6|13838.1|13838|13836.5|13840.3|13839.2|13837.7|13836.5|265
1629144300000|2021-08-16 20:05:00|13838.1|13836.6|13836.6|13835.7|13838.1|13836.6|13836.6|13835.3|191
1629144600000|2021-08-16 20:10:00|13836.7|13835.8|13838.8|13837.3|13838.9|13837.4|13836.7|13835.6|198
1629144900000|2021-08-16 20:15:00|13838.7|13837.2|13838.6|13837.7|13838.9|13837.9|13838.5|13837|55
1629145200000|2021-08-16 20:20:00|13838.9|13837.4|13837.7|13836.2|13839|13837.5|13837.7|13836.2|98
1629145500000|2021-08-16 20:25:00|13837.6|13836.1|13839.5|13838|13839.5|13838|13837.4|13836.1|168
1629145800000|2021-08-16 20:30:00|13839.6|13838.1|13839.1|13837.6|13841.2|13839.7|13838.4|13836.9|251
1629146100000|2021-08-16 20:35:00|13839.4|13837.9|13840.8|13839.3|13841|13839.5|13839.2|13837.9|172
1629146400000|2021-08-16 20:40:00|13841|13839.5|13840.8|13839.3|13841.5|13840|13840.2|13839|216
1629146700000|2021-08-16 20:45:00|13840.5|13839.6|13840.8|13839.3|13841.7|13840.2|13840.4|13839|184
1629147000000|2021-08-16 20:50:00|13840.7|13839.2|13841.8|13840.3|13842.1|13840.5|13840|13838.7|220
1629147300000|2021-08-16 20:55:00|13841.7|13840.2|13848.2|13837.3|13850.6|13841.5|13841.2|13837|494
1629147600000|2021-08-16 21:00:00|13848.9|13837.9|13844.8|13838.8|13852.1|13841.1|13844.6|13837.6|66
1629147900000|2021-08-16 21:05:00|13845.9|13839.6|13844.1|13836.6|13847.4|13841|13843.1|13834.6|157
1629148200000|2021-08-16 21:10:00|13844.2|13836.4|13843.6|13837.7|13846.5|13838|13841.5|13832.3|286
1629148500000|2021-08-16 21:15:00|13843.8|13837.9|13845.8|13837.4|13846.5|13840.6|13842|13832.7|239
1629148800000|2021-08-16 21:20:00|13846.2|13837.1|13844.2|13838.2|13846.2|13839|13843.1|13837.1|170
1629149100000|2021-08-16 21:25:00|13844.1|13838.3|13844|13838.3|13846.4|13839|13842.6|13837.3|164
1629149400000|2021-08-16 21:30:00|13844.1|13838.1|13843.3|13839.2|13845.9|13840|13841.8|13836.1|226
1629149700000|2021-08-16 21:35:00|13843.6|13839.4|13844.6|13836.1|13845.4|13839.4|13841.5|13834.2|199
1629150000000|2021-08-16 21:40:00|13845|13836.2|13843.1|13838|13846.3|13840.1|13841.6|13832.8|400
1629150300000|2021-08-16 21:45:00|13843|13838.1|13843.9|13838.8|13845.6|13839.6|13841.5|13836.1|273
1629150600000|2021-08-16 21:50:00|13844|13838.7|13843.2|13839.2|13846.7|13839.4|13842.4|13836.7|106
1629150900000|2021-08-16 21:55:00|13843.1|13838.4|13843.7|13838.6|13844.9|13840.1|13842|13838.1|198
1629151200000|2021-08-16 22:00:00|13843.6|13838.7|13847.3|13837.7|13851.6|13843.8|13843.1|13836.5|860
1629151500000|2021-08-16 22:05:00|13848.7|13837.5|13846.2|13838.2|13848.7|13841.3|13842.3|13837.3|325
1629151800000|2021-08-16 22:10:00|13846.1|13838.3|13844.6|13839.3|13847.9|13841|13842.4|13837.3|250
1629152100000|2021-08-16 22:15:00|13844.4|13839.5|13843.6|13842.1|13847.8|13842.1|13843.3|13837.7|307
1629152400000|2021-08-16 22:20:00|13844.6|13841.8|13844.7|13841.8|13846.1|13842.5|13843.4|13840.5|177
1629152700000|2021-08-16 22:25:00|13844.5|13841.7|13843.8|13841.2|13845|13842.4|13843.2|13840.8|229
1629153000000|2021-08-16 22:30:00|13843|13841.3|13843.1|13841|13843.8|13841.7|13842.6|13840.5|167
1629153300000|2021-08-16 22:35:00|13842.9|13841.4|13842.9|13841.4|13843.9|13841.7|13842.6|13840.2|102
1629153600000|2021-08-16 22:40:00|13842.8|13841.3|13842.8|13841.3|13843.8|13841.5|13842.4|13840.3|164
1629153900000|2021-08-16 22:45:00|13842.7|13841.2|13843.9|13841.6|13844.4|13842.2|13842.7|13840.8|145
1629154200000|2021-08-16 22:50:00|13843.3|13841.8|13843|13841.5|13843.9|13842|13842.5|13841|116
1629154500000|2021-08-16 22:55:00|13843.7|13841.7|13842.7|13841.2|13843.8|13842|13842.6|13841.1|143
1629154800000|2021-08-16 23:00:00|13842.6|13841.1|13843.4|13841.9|13843.8|13842.3|13842.5|13840.7|132
1629155100000|2021-08-16 23:05:00|13843.5|13842|13842.8|13841.3|13843.7|13842.2|13842.6|13841.1|87
1629155400000|2021-08-16 23:10:00|13842.9|13841.4|13842.8|13841.3|13843|13841.8|13842.5|13841.2|52
1629155700000|2021-08-16 23:15:00|13843.1|13841.6|13843|13841.5|13843.2|13841.7|13842.5|13841|94
1629156000000|2021-08-16 23:20:00|13842.9|13841.4|13841.7|13840.2|13843|13841.5|13841.1|13839.6|101
1629156300000|2021-08-16 23:25:00|13841.6|13840.1|13841.8|13840.3|13842.3|13840.8|13841.6|13840.1|90
1629156600000|2021-08-16 23:30:00|13841.7|13840.2|13841.2|13839.7|13841.9|13840.4|13840.8|13839.3|125
1629156900000|2021-08-16 23:35:00|13841.3|13839.8|13841.6|13840.1|13841.8|13840.3|13839.7|13838.2|136
1629157200000|2021-08-16 23:40:00|13841.5|13840|13842.8|13841.3|13843.2|13841.7|13841.3|13839.8|113
1629157500000|2021-08-16 23:45:00|13843.5|13842|13843.2|13841.7|13843.8|13842.4|13842.8|13841.3|151
1629157800000|2021-08-16 23:50:00|13843.3|13841.8|13842.9|13841.4|13844.7|13843.2|13842.9|13841.4|156
1629158100000|2021-08-16 23:55:00|13843|13841.5|13841.5|13840|13843.8|13842.3|13841.5|13840|145
1629158400000|2021-08-17 00:00:00|13841.6|13840.1|13841.1|13839.6|13841.6|13840.1|13836.6|13835.5|378
1629158700000|2021-08-17 00:05:00|13841.2|13839.7|13840.6|13839.1|13841.2|13839.9|13838|13836.8|243
1629159000000|2021-08-17 00:10:00|13840.2|13839.3|13839.6|13838.1|13840.8|13839.5|13838.8|13837.5|222
1629159300000|2021-08-17 00:15:00|13839.5|13838|13841.6|13840.1|13841.6|13840.1|13838.4|13837.1|208
1629159600000|2021-08-17 00:20:00|13841.5|13840|13841.2|13840.3|13841.7|13840.5|13841|13839.6|136
1629159900000|2021-08-17 00:25:00|13841.3|13840.4|13839.3|13837.8|13841.7|13840.5|13837|13836|239
1629160200000|2021-08-17 00:30:00|13839.1|13837.6|13837.3|13835.8|13839.2|13838|13836.9|13835.6|159
1629160500000|2021-08-17 00:35:00|13837.4|13835.9|13836.9|13835.4|13837.9|13836.4|13836.2|13834.8|138
1629160800000|2021-08-17 00:40:00|13837|13835.5|13837.5|13836|13838.2|13836.7|13836.3|13835|224
1629161100000|2021-08-17 00:45:00|13837.4|13835.9|13836.7|13835.2|13837.9|13836.6|13836|13834.7|161
1629161400000|2021-08-17 00:50:00|13836.6|13835.1|13836.2|13834.7|13837.6|13836.1|13835.8|13834.3|200
1629161700000|2021-08-17 00:55:00|13836.3|13834.8|13836.1|13834.6|13837.3|13836.1|13834.6|13833.1|221
1629162000000|2021-08-17 01:00:00|13836.4|13834.9|13835.6|13834.1|13837.6|13836.3|13835.4|13833.9|257
1629162300000|2021-08-17 01:05:00|13835.7|13834.2|13836.3|13834.8|13837.2|13835.7|13835|13833.5|135
1629162600000|2021-08-17 01:10:00|13836.2|13834.7|13835.7|13834.2|13836.3|13834.8|13834|13832.5|163
1629162900000|2021-08-17 01:15:00|13835.6|13834.1|13835.5|13834|13836.7|13835.5|13834.5|13833|208
1629163200000|2021-08-17 01:20:00|13835.6|13834.1|13833.7|13832.2|13836.5|13835|13833.1|13832|225
1629163500000|2021-08-17 01:25:00|13833.6|13832.1|13834.5|13833|13835.6|13834.1|13833.6|13832.1|104
1629163800000|2021-08-17 01:30:00|13834.4|13832.9|13826.3|13824.8|13834.5|13833|13824.5|13823|543
1629164100000|2021-08-17 01:35:00|13826.4|13824.9|13828.3|13826.8|13829.4|13827.9|13825.7|13824.2|429
1629164400000|2021-08-17 01:40:00|13828.4|13826.9|13829.8|13828.3|13830|13828.6|13825.6|13824.1|402
1629164700000|2021-08-17 01:45:00|13829.9|13828.4|13830.6|13829.1|13832.9|13831.7|13828.3|13826.9|329
1629165000000|2021-08-17 01:50:00|13830.5|13829|13830.5|13829|13831.1|13830.1|13829.4|13828.1|225
1629165300000|2021-08-17 01:55:00|13830.4|13828.9|13829.8|13828.3|13831.2|13829.8|13829.5|13828|236
1629165600000|2021-08-17 02:00:00|13829.7|13828.2|13829.7|13828.2|13830.8|13829.5|13829.3|13828|203
1629165900000|2021-08-17 02:05:00|13829.8|13828.3|13829.8|13828.3|13831.9|13830.7|13828.5|13827.3|201
1629166200000|2021-08-17 02:10:00|13829.7|13828.2|13829.6|13828.1|13830.2|13828.7|13829.1|13827.7|140
1629166500000|2021-08-17 02:15:00|13829.7|13828.2|13829.6|13828.1|13830.7|13829.6|13829.3|13828.1|115
1629166800000|2021-08-17 02:20:00|13829.8|13828.3|13830.8|13829.3|13831.4|13829.9|13828.9|13827.4|141
1629167100000|2021-08-17 02:25:00|13830.9|13829.4|13829.7|13828.2|13831.4|13830.1|13829.3|13828.1|154
1629167400000|2021-08-17 02:30:00|13829.8|13828.3|13822.9|13821.4|13830.8|13829.6|13821.7|13820.2|336
1629167700000|2021-08-17 02:35:00|13823|13821.5|13827.2|13825.7|13827.2|13826|13821.8|13820.3|505
1629168000000|2021-08-17 02:40:00|13827|13825.5|13824.7|13823.2|13827.9|13826.4|13824.2|13823|306
1629168300000|2021-08-17 02:45:00|13824.8|13823.3|13825.4|13824.5|13826.8|13825.3|13823.9|13822.4|255
1629168600000|2021-08-17 02:50:00|13825.8|13824.3|13825.5|13824|13825.8|13824.5|13823.8|13822.7|226
1629168900000|2021-08-17 02:55:00|13825.4|13823.9|13824.7|13823.2|13825.7|13824.5|13823.6|13822.5|168
1629169200000|2021-08-17 03:00:00|13824.8|13823.3|13823.8|13822.3|13825|13823.5|13821.9|13820.5|325
1629169500000|2021-08-17 03:05:00|13823.9|13822.4|13823.7|13822.2|13825.8|13824.3|13823.4|13822.2|218
1629169800000|2021-08-17 03:10:00|13822.7|13821.8|13822.3|13820.8|13823|13821.8|13820.5|13819.2|211
1629170100000|2021-08-17 03:15:00|13822.4|13820.9|13822.5|13821.6|13822.7|13821.6|13820.9|13819.7|189
1629170400000|2021-08-17 03:20:00|13822.4|13821.5|13819.4|13817.9|13822.7|13821.5|13818.7|13817.5|206
1629170700000|2021-08-17 03:25:00|13819.3|13817.8|13815.8|13814.3|13819.7|13818.3|13815.5|13814.3|336
1629171000000|2021-08-17 03:30:00|13815.9|13814.4|13816.7|13815.2|13816.9|13815.6|13815.5|13814|262
1629171300000|2021-08-17 03:35:00|13816.6|13815.1|13818.6|13817.7|13818.9|13817.9|13816.2|13814.7|424
1629171600000|2021-08-17 03:40:00|13819|13817.5|13817.6|13816.7|13819.8|13818.6|13816.6|13815.4|230
1629171900000|2021-08-17 03:45:00|13817.5|13816.6|13817.7|13816.2|13818.6|13817.3|13817.3|13816.1|130
1629172200000|2021-08-17 03:50:00|13817.8|13816.3|13816.7|13815.2|13818.7|13817.2|13816.6|13815.1|170
1629172500000|2021-08-17 03:55:00|13816.6|13815.1|13816.4|13814.9|13816.8|13815.6|13815.6|13814.4|134
1629172800000|2021-08-17 04:00:00|13816.5|13815|13816.7|13815.2|13816.8|13815.6|13815.2|13814|145
1629173100000|2021-08-17 04:05:00|13816.6|13815.1|13817.9|13816.4|13818.2|13816.7|13815.7|13814.4|153
1629173400000|2021-08-17 04:10:00|13817.8|13816.3|13817.5|13816.6|13818.8|13817.5|13817.4|13815.9|204
1629173700000|2021-08-17 04:15:00|13817.6|13816.7|13818.6|13817.1|13819|13817.8|13817.3|13816.1|184
1629174000000|2021-08-17 04:20:00|13818.5|13817|13819.6|13818.1|13819.7|13818.3|13818.1|13816.8|141
1629174300000|2021-08-17 04:25:00|13819.4|13818.5|13818.6|13817.7|13819.8|13818.5|13818.2|13817|150
1629174600000|2021-08-17 04:30:00|13819.1|13817.6|13817.8|13816.3|13819.1|13817.6|13817.2|13815.9|208
1629174900000|2021-08-17 04:35:00|13817.7|13816.2|13817|13815.5|13818.8|13817.4|13815.7|13814.5|203
1629175200000|2021-08-17 04:40:00|13816.9|13815.4|13817.9|13816.4|13818.6|13817.5|13816.3|13815.2|159
1629175500000|2021-08-17 04:45:00|13818.1|13816.6|13820.9|13819.4|13820.9|13819.6|13817.9|13816.5|178
1629175800000|2021-08-17 04:50:00|13821.3|13819.8|13819.8|13818.3|13821.5|13820|13819.1|13817.6|155
1629176100000|2021-08-17 04:55:00|13819.9|13818.4|13819.6|13818.7|13820|13818.7|13819.2|13817.7|122
1629176400000|2021-08-17 05:00:00|13819.5|13818.6|13819.8|13818.3|13820.5|13819.4|13817.5|13816.2|266
1629176700000|2021-08-17 05:05:00|13819.9|13818.4|13818.8|13817.3|13820.3|13819|13817.4|13816.2|168
1629177000000|2021-08-17 05:10:00|13818.5|13817.6|13818.8|13817.3|13820.5|13819|13818.4|13817.1|134
1629177300000|2021-08-17 05:15:00|13818.9|13817.4|13819.7|13818.2|13820.9|13819.6|13818.4|13817.3|179
1629177600000|2021-08-17 05:20:00|13819.8|13818.3|13820.4|13819.5|13821.3|13820.2|13819.4|13818.2|167
1629177900000|2021-08-17 05:25:00|13820.3|13819.4|13825.5|13824|13826.8|13825.5|13819.7|13818.5|335
1629178200000|2021-08-17 05:30:00|13825.6|13824.1|13824|13822.5|13825.6|13824.1|13823.3|13822|202
1629178500000|2021-08-17 05:35:00|13823.8|13822.3|13830.6|13829.1|13830.8|13829.6|13823.6|13822.1|327
1629178800000|2021-08-17 05:40:00|13830.5|13829|13830.3|13829.4|13831|13829.6|13829.5|13828.1|215
1629179100000|2021-08-17 05:45:00|13830.4|13829.5|13830.2|13829.3|13830.4|13829.5|13828.2|13827|231
1629179400000|2021-08-17 05:50:00|13830.1|13829.2|13826.8|13825.3|13830.7|13829.7|13826.3|13825|198
1629179700000|2021-08-17 05:55:00|13826.4|13825.5|13826|13822.5|13828.2|13826.2|13825.1|13819.7|355
1629180000000|2021-08-17 06:00:00|13825.9|13822.6|13820.6|13819.1|13828.8|13827.3|13820.6|13819.1|674
1629180300000|2021-08-17 06:05:00|13820.7|13819.2|13825|13823.5|13825|13823.5|13817.9|13816.8|535
1629180600000|2021-08-17 06:10:00|13824.9|13823.4|13818|13816.5|13824.9|13823.7|13816.8|13815.3|539
1629180900000|2021-08-17 06:15:00|13817.8|13816.3|13815.8|13814.3|13818.9|13817.6|13815.2|13814|280
1629181200000|2021-08-17 06:20:00|13815.9|13814.4|13813.7|13812.2|13817.8|13816.6|13811.7|13810.2|451
1629181500000|2021-08-17 06:25:00|13813.6|13812.1|13810.4|13809.5|13816|13814.8|13809.4|13808.2|502
1629181800000|2021-08-17 06:30:00|13810.6|13809.1|13813.9|13813|13815.8|13814.6|13810.4|13809.1|462
1629182100000|2021-08-17 06:35:00|13813.8|13812.9|13810.3|13809.4|13818.2|13817.3|13810.1|13809.2|500
1629182400000|2021-08-17 06:40:00|13810.4|13809.5|13811.8|13810.9|13812|13811.1|13806.4|13805.1|576
1629182700000|2021-08-17 06:45:00|13811.7|13810.8|13804.5|13803|13812.6|13811.5|13803.2|13802.2|557
1629183000000|2021-08-17 06:50:00|13804.2|13803.3|13802.1|13801.2|13806.2|13805.2|13801.5|13800.1|601
1629183300000|2021-08-17 06:55:00|13802|13801.1|13800.5|13799|13805.9|13805|13799.6|13798.7|575
1629183600000|2021-08-17 07:00:00|13800.3|13799.4|13795.8|13794.3|13800.3|13799.4|13788.9|13787.4|1014
1629183900000|2021-08-17 07:05:00|13795.9|13794.4|13798.5|13797.6|13799|13797.6|13795.8|13794.4|575
1629184200000|2021-08-17 07:10:00|13798.4|13797.5|13791.8|13790.3|13798.4|13797.5|13788.5|13787.2|680
1629184500000|2021-08-17 07:15:00|13791.7|13790.2|13798|13797.1|13798.9|13797.4|13789.3|13788.1|652
1629184800000|2021-08-17 07:20:00|13798.5|13797|13798.6|13797.7|13799.8|13798.8|13793.1|13791.9|508
1629185100000|2021-08-17 07:25:00|13798.7|13797.8|13810.2|13808.7|13811.3|13809.8|13798.5|13797.5|756
1629185400000|2021-08-17 07:30:00|13810.3|13808.8|13813.2|13812.3|13814.1|13813.1|13808.3|13806.9|622
1629185700000|2021-08-17 07:35:00|13813.3|13812.4|13811|13810.1|13815|13813.9|13810.6|13809.6|428
1629186000000|2021-08-17 07:40:00|13811.1|13810.2|13810|13808.5|13814.7|13813.4|13809.3|13808.2|472
1629186300000|2021-08-17 07:45:00|13809.7|13808.8|13803.4|13801.9|13810|13808.9|13803.2|13801.9|476
1629186600000|2021-08-17 07:50:00|13802.8|13801.3|13801.3|13800.4|13804.1|13802.9|13800.3|13799.1|510
1629186900000|2021-08-17 07:55:00|13801.4|13800.5|13800.7|13799.2|13803.7|13802.5|13797.1|13795.6|582
1629187200000|2021-08-17 08:00:00|13800.5|13799|13801.3|13799.8|13805.8|13804.8|13798.6|13797.3|619
1629187500000|2021-08-17 08:05:00|13801.4|13799.9|13803.6|13802.7|13805.3|13804.3|13801.3|13799.8|473
1629187800000|2021-08-17 08:10:00|13804|13802.5|13803.7|13802.2|13806.3|13804.8|13801.2|13800.2|570
1629188100000|2021-08-17 08:15:00|13802.7|13801.8|13801.6|13800.1|13805.6|13804.5|13801.1|13800.1|494
1629188400000|2021-08-17 08:20:00|13801.8|13800.3|13809.9|13808.4|13809.9|13808.4|13798.6|13797.2|613
1629188700000|2021-08-17 08:25:00|13810.2|13808.7|13811.7|13810.8|13812.5|13811.2|13808.7|13807.5|573
1629189000000|2021-08-17 08:30:00|13812.1|13810.6|13811.7|13810.8|13814.2|13813.1|13809.4|13808.5|527
1629189300000|2021-08-17 08:35:00|13811.6|13810.7|13809.4|13807.9|13812.6|13811.7|13808.8|13807.7|404
1629189600000|2021-08-17 08:40:00|13809.5|13808|13805.7|13804.2|13809.6|13808.2|13805|13803.9|398
1629189900000|2021-08-17 08:45:00|13805.4|13804.5|13806.8|13805.9|13808.7|13807.5|13804.1|13802.9|420
1629190200000|2021-08-17 08:50:00|13806.5|13805.6|13807.4|13806.5|13809.9|13808.8|13805.7|13804.7|403
1629190500000|2021-08-17 08:55:00|13807.5|13806.6|13810.3|13808.8|13810.9|13809.4|13805.9|13804.7|381
1629190800000|2021-08-17 09:00:00|13810.4|13808.9|13806.2|13804.7|13812.5|13811.6|13806.1|13804.7|427
1629191100000|2021-08-17 09:05:00|13806.3|13804.8|13806.5|13805.6|13807.9|13806.8|13804.5|13803.4|374
1629191400000|2021-08-17 09:10:00|13806.4|13805.5|13805.3|13804.4|13808.4|13807.5|13804.8|13803.7|314
1629191700000|2021-08-17 09:15:00|13805.4|13804.5|13803.2|13801.7|13806.7|13805.4|13800.7|13799.6|311
1629192000000|2021-08-17 09:20:00|13803.1|13801.6|13803.5|13802.6|13803.9|13802.7|13801.2|13800.1|349
1629192300000|2021-08-17 09:25:00|13803.4|13802.5|13804.2|13803.3|13806.7|13805.6|13802.5|13801.2|366
1629192600000|2021-08-17 09:30:00|13803.6|13802.7|13805.3|13804.4|13807|13805.9|13801.7|13800.6|404
1629192900000|2021-08-17 09:35:00|13805.5|13804.6|13805.1|13804.2|13805.6|13804.7|13802.1|13801.2|371
1629193200000|2021-08-17 09:40:00|13805|13804.1|13805.5|13804.6|13805.6|13804.7|13802.5|13801.6|321
1629193500000|2021-08-17 09:45:00|13805.4|13804.5|13806.8|13805.9|13806.9|13806|13804.6|13803.7|355
1629193800000|2021-08-17 09:50:00|13806.7|13805.8|13802.6|13801.7|13806.8|13805.9|13802.6|13801.3|284
1629194100000|2021-08-17 09:55:00|13802.7|13801.8|13801.8|13800.3|13805.8|13804.7|13801.1|13800.2|348
1629194400000|2021-08-17 10:00:00|13801.9|13800.4|13799.7|13798.8|13801.9|13800.7|13796|13795.1|507
1629194700000|2021-08-17 10:05:00|13799.6|13798.7|13801|13799.5|13802|13800.9|13798.5|13797.3|371
1629195000000|2021-08-17 10:10:00|13800.9|13799.4|13798.4|13797.5|13804.1|13803.2|13797.3|13796.4|317
1629195300000|2021-08-17 10:15:00|13798.3|13797.4|13791.9|13790.4|13798.4|13797.5|13790.7|13789.6|465
1629195600000|2021-08-17 10:20:00|13792|13790.5|13793.5|13792.6|13795.5|13794.1|13790.9|13789.6|494
1629195900000|2021-08-17 10:25:00|13793.3|13792.4|13790.6|13789.7|13794|13793.1|13785.8|13784.8|605
1629196200000|2021-08-17 10:30:00|13790.5|13789.6|13790.4|13789.5|13791.3|13790.4|13787.2|13786.1|476
1629196500000|2021-08-17 10:35:00|13790.5|13789.6|13788.7|13787.8|13791.5|13790.3|13788.6|13787.3|427
1629196800000|2021-08-17 10:40:00|13788.8|13787.9|13791.3|13790.4|13792.1|13790.9|13786.7|13785.5|347
1629197100000|2021-08-17 10:45:00|13791.1|13790.2|13796.5|13795|13796.5|13795.4|13789.6|13788.7|427
1629197400000|2021-08-17 10:50:00|13796.2|13795.3|13794.6|13793.7|13797.4|13796.5|13793.1|13792.2|351
1629197700000|2021-08-17 10:55:00|13794.7|13793.8|13793.6|13792.7|13795|13793.8|13791.9|13791|234
1629198000000|2021-08-17 11:00:00|13793.5|13792.6|13791.6|13790.7|13793.7|13792.8|13788.7|13787.8|377
1629198300000|2021-08-17 11:05:00|13791.5|13790.6|13787.5|13786|13791.7|13790.7|13787|13785.9|356
1629198600000|2021-08-17 11:10:00|13787.4|13785.9|13790.3|13789.4|13790.6|13789.7|13786.9|13785.6|394
1629198900000|2021-08-17 11:15:00|13790.2|13789.3|13789.3|13788.4|13791.4|13790.5|13787.3|13786.4|385
1629199200000|2021-08-17 11:20:00|13789.2|13788.3|13791.8|13790.9|13793.1|13792.2|13788.5|13787.4|387
1629199500000|2021-08-17 11:25:00|13791.7|13790.8|13792.8|13791.9|13792.9|13792|13790.6|13789.7|278
1629199800000|2021-08-17 11:30:00|13792.7|13791.8|13796.7|13795.8|13796.9|13796|13790|13789.1|344
1629200100000|2021-08-17 11:35:00|13796.8|13795.9|13793.9|13793|13798|13797.1|13793.7|13792.8|358
1629200400000|2021-08-17 11:40:00|13793.8|13792.9|13792.5|13791.6|13795.3|13794.4|13791.2|13790.3|432
1629200700000|2021-08-17 11:45:00|13792.6|13791.7|13789.5|13788.6|13792.6|13791.7|13788.3|13787.4|317
1629201000000|2021-08-17 11:50:00|13789.4|13788.5|13789.2|13788.3|13789.5|13788.6|13786.3|13785.4|355
1629201300000|2021-08-17 11:55:00|13789.3|13788.4|13789.2|13788.3|13790.4|13789.5|13787.4|13786.5|415
1629201600000|2021-08-17 12:00:00|13789.3|13788.4|13782.9|13782|13789.4|13788.5|13782.2|13781.3|470
1629201900000|2021-08-17 12:05:00|13783|13782.1|13788.8|13787.9|13788.9|13788|13781|13780.1|364
1629202200000|2021-08-17 12:10:00|13788.7|13787.8|13791.6|13790.7|13791.7|13790.8|13788.7|13787.8|246
1629202500000|2021-08-17 12:15:00|13791.7|13790.8|13791.1|13790.2|13793.5|13792.6|13790.9|13789.8|321
1629202800000|2021-08-17 12:20:00|13791.2|13790.3|13792.5|13791.6|13794.7|13793.6|13790.9|13789.8|418
1629203100000|2021-08-17 12:25:00|13792.4|13791.5|13790.5|13784|13792.6|13791.7|13787.7|13783.9|435
1629203400000|2021-08-17 12:30:00|13790.8|13784.3|13771.7|13770.2|13796.3|13794.8|13767.8|13765.8|1323
1629203700000|2021-08-17 12:35:00|13771.6|13770.1|13779.2|13777.7|13779.8|13778.6|13769.8|13768.3|948
1629204000000|2021-08-17 12:40:00|13779.4|13778.5|13775.8|13774.9|13781.4|13780.3|13775.6|13774.6|844
1629204300000|2021-08-17 12:45:00|13775.6|13774.7|13772.8|13771.9|13777|13776.1|13772.7|13771.8|812
1629204600000|2021-08-17 12:50:00|13772.7|13771.8|13771.4|13770.5|13775.8|13774.6|13770.7|13769.5|610
1629204900000|2021-08-17 12:55:00|13771.2|13770.3|13774|13773.1|13775.5|13774.6|13770.8|13769.9|510
1629205200000|2021-08-17 13:00:00|13774.4|13773.5|13774.9|13774|13776.8|13775.9|13770.8|13769.9|588
1629205500000|2021-08-17 13:05:00|13775|13774.1|13765.4|13763.9|13775|13774.1|13762.6|13761.3|628
1629205800000|2021-08-17 13:10:00|13765.5|13764|13767.1|13765.6|13769.7|13768.8|13761.9|13760.8|594
1629206100000|2021-08-17 13:15:00|13767|13765.5|13763.7|13762.8|13767.2|13765.7|13758|13756.8|704
1629206400000|2021-08-17 13:20:00|13763.6|13762.7|13762.8|13761.9|13764|13762.8|13760|13758.9|630
1629206700000|2021-08-17 13:25:00|13763|13762.1|13756.9|13756|13763|13762.1|13756.9|13756|409
1629207000000|2021-08-17 13:30:00|13757|13756.1|13763.1|13762.2|13763.6|13762.7|13755.4|13754.1|815
1629207300000|2021-08-17 13:35:00|13763|13762.1|13764.8|13763.9|13766|13765.1|13760.7|13759.8|792
1629207600000|2021-08-17 13:40:00|13764.6|13763.7|13761|13760.1|13767.6|13766.7|13759.3|13758.4|735
1629207900000|2021-08-17 13:45:00|13760.8|13759.9|13760.7|13759.8|13764.8|13763.7|13755|13754.1|700
1629208200000|2021-08-17 13:50:00|13759.7|13758.8|13756|13755.1|13760.9|13760|13753.9|13753|683
1629208500000|2021-08-17 13:55:00|13756.1|13755.2|13756.7|13755.8|13758.1|13757|13753.1|13752.2|633
1629208800000|2021-08-17 14:00:00|13756.9|13755.4|13756.6|13755.7|13759.5|13758.6|13755.6|13754.5|618
1629209100000|2021-08-17 14:05:00|13756.4|13755.5|13755.2|13754.3|13759.7|13758.8|13754.8|13753.9|489
1629209400000|2021-08-17 14:10:00|13755.3|13754.4|13757.6|13756.7|13759.3|13758.4|13752.7|13751.8|591
1629209700000|2021-08-17 14:15:00|13757.5|13756.6|13754.2|13753.3|13757.5|13756.6|13751.5|13750.5|451
1629210000000|2021-08-17 14:20:00|13754|13753.1|13758.9|13758|13759.1|13758|13753.2|13752.3|444
1629210300000|2021-08-17 14:25:00|13758.8|13757.9|13756.7|13755.8|13759.9|13759|13756|13755.1|451
1629210600000|2021-08-17 14:30:00|13756.9|13756|13749.7|13748.8|13757.2|13756.3|13749.4|13748.5|786
1629210900000|2021-08-17 14:35:00|13749.8|13748.9|13745.5|13744.6|13752.8|13751.9|13744.6|13743.6|661
1629211200000|2021-08-17 14:40:00|13745.4|13744.5|13749.6|13748.7|13751.8|13750.9|13743.7|13742.8|477
1629211500000|2021-08-17 14:45:00|13749.5|13748.6|13748.4|13747.5|13750.8|13749.9|13746.4|13745.2|576
1629211800000|2021-08-17 14:50:00|13748.3|13747.4|13742.7|13741.8|13749.2|13748.3|13742.5|13741.4|673
1629212100000|2021-08-17 14:55:00|13742.8|13741.9|13738.8|13737.9|13743.3|13742.4|13735.7|13734.7|1089
1629212400000|2021-08-17 15:00:00|13738.7|13737.8|13738.8|13737.9|13742.9|13742|13736|13735.1|943
1629212700000|2021-08-17 15:05:00|13738.7|13737.8|13740.3|13739.4|13741.4|13740.5|13734.4|13733.5|592
1629213000000|2021-08-17 15:10:00|13740.2|13739.3|13738.4|13737.5|13740.8|13739.9|13736|13734.8|474
1629213300000|2021-08-17 15:15:00|13738.5|13737.6|13742.5|13741.6|13742.7|13741.7|13736.4|13735.3|489
1629213600000|2021-08-17 15:20:00|13742.3|13741.4|13743.5|13742.6|13749.1|13747.9|13741.2|13740.2|524
1629213900000|2021-08-17 15:25:00|13743.6|13742.7|13746.5|13745.6|13747.3|13746.4|13743.4|13742.5|499
1629214200000|2021-08-17 15:30:00|13746.6|13745.7|13743.5|13742.6|13746.6|13745.7|13738.9|13738|652
1629214500000|2021-08-17 15:35:00|13743.4|13742.5|13744.8|13743.9|13745.7|13744.8|13737.5|13736.6|663
1629214800000|2021-08-17 15:40:00|13744.7|13743.8|13741.5|13740.6|13746.4|13745.5|13739.5|13738.6|479
1629215100000|2021-08-17 15:45:00|13741.4|13740.5|13742.3|13741.4|13744|13743.1|13738.7|13737.8|540
1629215400000|2021-08-17 15:50:00|13742.2|13741.3|13739.6|13738.7|13743.9|13743|13739.6|13738.7|473
1629215700000|2021-08-17 15:55:00|13739.5|13738.6|13738.6|13737.7|13739.6|13738.7|13735.4|13734.5|345
1629216000000|2021-08-17 16:00:00|13738.7|13737.8|13740.8|13739.9|13740.9|13740|13736.2|13735.1|372
1629216300000|2021-08-17 16:05:00|13740.7|13739.8|13740.7|13739.8|13742.9|13741.8|13740.4|13739.1|375
1629216600000|2021-08-17 16:10:00|13740.6|13739.7|13743.2|13742.3|13746.3|13745.4|13739|13738.1|394
1629216900000|2021-08-17 16:15:00|13743.3|13742.4|13738.6|13737.7|13743.6|13742.4|13737.5|13736.3|347
1629217200000|2021-08-17 16:20:00|13738.5|13737.6|13739.6|13738.7|13740.8|13739.8|13738.4|13737.5|353
1629217500000|2021-08-17 16:25:00|13739.5|13738.6|13739.8|13738.9|13740.4|13739.5|13737.3|13736.4|349
1629217800000|2021-08-17 16:30:00|13739.9|13739|13739.6|13738.7|13740.7|13739.8|13737.8|13736.9|406
1629218100000|2021-08-17 16:35:00|13739.5|13738.6|13737.3|13736.4|13740.1|13738.9|13736.8|13735.8|384
1629218400000|2021-08-17 16:40:00|13737|13736.1|13735.6|13734.7|13737|13736.1|13734.5|13733.4|312
1629218700000|2021-08-17 16:45:00|13735.7|13734.8|13735.5|13734.6|13736.6|13735.4|13733.6|13732.7|419
1629219000000|2021-08-17 16:50:00|13735.6|13734.7|13732.4|13731.5|13735.6|13734.7|13730.5|13729.6|322
1629219300000|2021-08-17 16:55:00|13732.3|13731.4|13727.2|13726.3|13732.3|13731.4|13726.7|13725.5|401
1629219600000|2021-08-17 17:00:00|13727.7|13726.2|13731.6|13730.7|13733.9|13732.8|13727.2|13726.1|519
1629219900000|2021-08-17 17:05:00|13731.5|13730.6|13733.5|13732.6|13733.8|13732.9|13730.5|13729.4|302
1629220200000|2021-08-17 17:10:00|13733.6|13732.7|13736.7|13735.8|13737.1|13735.9|13732.5|13731.3|277
1629220500000|2021-08-17 17:15:00|13736.6|13735.7|13733.4|13732.5|13737.3|13736.4|13733.3|13732.2|251
1629220800000|2021-08-17 17:20:00|13733.5|13732.6|13732.6|13731.7|13735.3|13734.4|13731.5|13730.6|368
1629221100000|2021-08-17 17:25:00|13732.5|13731.6|13737.7|13736.8|13738.1|13736.9|13731.5|13730.4|330
1629221400000|2021-08-17 17:30:00|13737.6|13736.7|13738.3|13737.4|13739|13737.9|13736.9|13735.6|260
1629221700000|2021-08-17 17:35:00|13738.5|13737|13735.9|13734.4|13739|13737.8|13735.5|13734.1|438
1629222000000|2021-08-17 17:40:00|13735.8|13734.3|13734.9|13734|13737|13735.9|13733.6|13732.4|330
1629222300000|2021-08-17 17:45:00|13734.8|13733.9|13730.6|13729.7|13734.9|13734|13730.4|13729.3|328
1629222600000|2021-08-17 17:50:00|13730.5|13729.6|13731.6|13730.7|13731.8|13730.9|13729.7|13728.8|282
1629222900000|2021-08-17 17:55:00|13731.7|13730.8|13736.5|13735.6|13736.7|13735.8|13731.5|13730.5|297
1629223200000|2021-08-17 18:00:00|13736.4|13735.5|13739.3|13737.8|13740|13738.8|13736.3|13735.4|431
1629223500000|2021-08-17 18:05:00|13739.4|13737.9|13736.5|13735.6|13739.5|13738.6|13736.3|13735.4|265
1629223800000|2021-08-17 18:10:00|13736.6|13735.7|13738.7|13737.8|13738.9|13737.9|13736.5|13735.6|268
1629224100000|2021-08-17 18:15:00|13738.8|13737.9|13739|13738.1|13741.7|13740.8|13738.6|13737.7|323
1629224400000|2021-08-17 18:20:00|13739.2|13738.3|13736.5|13735.6|13739.5|13738.4|13735.4|13734.5|391
1629224700000|2021-08-17 18:25:00|13736.6|13735.7|13734.2|13733.3|13736.6|13735.7|13733.6|13732.7|227
1629225000000|2021-08-17 18:30:00|13734.3|13733.4|13733.6|13732.7|13735|13734.1|13733.1|13732|303
1629225300000|2021-08-17 18:35:00|13733.7|13732.8|13733.5|13732.6|13734.9|13733.7|13732.4|13731.5|338
1629225600000|2021-08-17 18:40:00|13733.6|13732.7|13735.6|13734.7|13735.7|13734.8|13732.6|13731.7|234
1629225900000|2021-08-17 18:45:00|13735.7|13734.8|13736.5|13735.6|13738|13736.9|13735.3|13734|214
1629226200000|2021-08-17 18:50:00|13736.6|13735.7|13735.5|13734.6|13738.1|13736.9|13735.3|13734.1|256
1629226500000|2021-08-17 18:55:00|13735.4|13734.5|13736.6|13735.7|13737.2|13736.3|13734.7|13733.8|307
1629226800000|2021-08-17 19:00:00|13736.7|13735.8|13737.7|13736.2|13739.8|13738.8|13735.4|13734.4|360
1629227100000|2021-08-17 19:05:00|13737.6|13736.1|13737.7|13736.2|13738|13736.7|13736.4|13735.1|206
1629227400000|2021-08-17 19:10:00|13737.6|13736.1|13737.2|13735.7|13739.6|13738.4|13737|13735.6|295
1629227700000|2021-08-17 19:15:00|13737.4|13735.9|13737.7|13736.2|13738.2|13736.7|13736.2|13734.7|329
1629228000000|2021-08-17 19:20:00|13737.4|13736.5|13734.7|13733.2|13737.5|13736.5|13734.6|13733.1|267
1629228300000|2021-08-17 19:25:00|13734.8|13733.3|13736.6|13735.7|13737.1|13736|13734.3|13733|247
1629228600000|2021-08-17 19:30:00|13736.9|13735.4|13735.9|13734.4|13737.8|13736.6|13734.9|13733.4|338
1629228900000|2021-08-17 19:35:00|13735.8|13734.3|13736.7|13735.2|13737.2|13736|13735.7|13734.2|325
1629229200000|2021-08-17 19:40:00|13736.6|13735.1|13736.8|13735.3|13737.1|13735.6|13734.7|13733.3|238
1629229500000|2021-08-17 19:45:00|13736.7|13735.2|13737.6|13736.7|13738.8|13737.5|13736|13734.5|278
1629229800000|2021-08-17 19:50:00|13737.7|13736.8|13740.5|13739|13741.2|13739.7|13737.7|13736.8|381
1629230100000|2021-08-17 19:55:00|13740.4|13738.9|13739.4|13737.9|13741.8|13740.5|13738.9|13737.7|377
1629230400000|2021-08-17 20:00:00|13739.2|13737.7|13737.2|13735.7|13739.2|13737.9|13737|13735.5|216
1629230700000|2021-08-17 20:05:00|13737.3|13735.8|13739.3|13737.8|13740.2|13738.7|13736.9|13735.7|209
1629231000000|2021-08-17 20:10:00|13739.4|13737.9|13739.8|13738.3|13739.9|13738.4|13738.6|13737.1|91
1629231300000|2021-08-17 20:15:00|13739.7|13738.2|13738.8|13737.3|13740|13738.5|13738.7|13737.2|91
1629231600000|2021-08-17 20:20:00|13738.6|13737.1|13737.9|13736.4|13738.7|13737.4|13737.4|13736.2|93
1629231900000|2021-08-17 20:25:00|13738|13736.5|13737.7|13736.2|13739.1|13737.7|13737.7|13736.2|102
1629232200000|2021-08-17 20:30:00|13737.8|13736.3|13735.9|13734.4|13737.9|13736.4|13735.3|13733.8|116
1629232500000|2021-08-17 20:35:00|13736|13734.5|13736.7|13735.8|13737.2|13736.1|13735.6|13734.4|138
1629232800000|2021-08-17 20:40:00|13737.1|13735.6|13737.4|13735.9|13737.8|13736.3|13735.7|13734.5|140
1629233100000|2021-08-17 20:45:00|13737.5|13736|13740.1|13738.6|13741.2|13739.5|13737.5|13736|201
1629233400000|2021-08-17 20:50:00|13739.9|13738.4|13739|13737.5|13740.2|13738.6|13738.8|13737.2|261
1629233700000|2021-08-17 20:55:00|13738.9|13737.4|13745.6|13744.1|13749.6|13744.1|13738.9|13729.7|1361
1629234000000|2021-08-17 21:00:00|13745.5|13744|13741.7|13730.7|13748.5|13744|13741.6|13730.6|68
1629234300000|2021-08-17 21:05:00|13742.2|13731.2|13736|13725|13744.6|13733.6|13734.3|13723.3|156
1629234600000|2021-08-17 21:10:00|13735.9|13724.9|13733|13722|13743.4|13732.4|13731.6|13720.6|289
1629234900000|2021-08-17 21:15:00|13733.5|13722.5|13734.6|13723.6|13736.1|13725.1|13732.5|13721.5|183
1629235200000|2021-08-17 21:20:00|13734.5|13723.5|13748.3|13737.3|13750.7|13739.7|13733.8|13722.8|269
1629235500000|2021-08-17 21:25:00|13748.4|13737.4|13746.5|13735.5|13748.9|13737.9|13746|13735|211
1629235800000|2021-08-17 21:30:00|13746.4|13735.4|13746.9|13735.9|13748.5|13737.5|13745.7|13734.7|294
1629236100000|2021-08-17 21:35:00|13746.8|13735.8|13746.8|13735.8|13747.5|13736.5|13746|13735|127
1629236400000|2021-08-17 21:40:00|13746.7|13735.7|13748.1|13737.1|13748.8|13737.8|13746.4|13735.4|189
1629236700000|2021-08-17 21:45:00|13749|13738|13748.8|13737.8|13749.9|13738.9|13747.4|13736.4|204
1629237000000|2021-08-17 21:50:00|13748.5|13737.5|13748.9|13737.9|13750.3|13739.3|13747.6|13736.6|184
1629237300000|2021-08-17 21:55:00|13749.3|13738.3|13746.3|13735.3|13750.5|13739.5|13740.7|13729.7|521
1629237600000|2021-08-17 22:00:00|13746.2|13735.2|13741.6|13740.1|13748.5|13740.4|13741.6|13734.3|619
1629237900000|2021-08-17 22:05:00|13742.1|13739.5|13741|13738.7|13743.6|13741.5|13740.7|13738|304
1629238200000|2021-08-17 22:10:00|13740.9|13738.6|13739.1|13736.5|13741.4|13739.2|13738.3|13735.3|233
1629238500000|2021-08-17 22:15:00|13739.2|13736.6|13738.4|13736.9|13739.5|13737.3|13738.1|13736|253
1629238800000|2021-08-17 22:20:00|13738.5|13737|13737.3|13735.8|13739.6|13737.2|13736.4|13734.8|279
1629239100000|2021-08-17 22:25:00|13737.4|13735.9|13736.9|13735.4|13737.8|13736|13736.5|13734.8|222
1629239400000|2021-08-17 22:30:00|13737.2|13735.1|13739.9|13738.4|13740.2|13738.5|13736.8|13735|160
1629239700000|2021-08-17 22:35:00|13739.8|13738.3|13740.9|13739.4|13741.9|13739.6|13739.6|13737.8|150
1629240000000|2021-08-17 22:40:00|13741.5|13739.2|13741.7|13739.3|13743.3|13740.4|13740.6|13738.8|162
1629240300000|2021-08-17 22:45:00|13741.6|13739.4|13741.4|13739.9|13742|13740.1|13740.4|13738.5|147
1629240600000|2021-08-17 22:50:00|13741.5|13740|13742|13739.7|13742.6|13740.4|13741|13739.4|145
1629240900000|2021-08-17 22:55:00|13741.9|13739.8|13739.9|13738.4|13742|13740.2|13738.8|13737.1|152
1629241200000|2021-08-17 23:00:00|13740|13738.5|13740.3|13738.8|13742.2|13740.7|13739.9|13738.4|180
1629241500000|2021-08-17 23:05:00|13740.4|13738.9|13739.7|13738.2|13740.4|13738.9|13738.9|13737.4|121
1629241800000|2021-08-17 23:10:00|13739.6|13738.1|13740.6|13739.1|13740.7|13739.2|13739.5|13738|91
1629242100000|2021-08-17 23:15:00|13740.5|13739|13740|13738.5|13740.6|13739.1|13738.8|13737.3|89
1629242400000|2021-08-17 23:20:00|13739.9|13738.4|13739.9|13739|13741.3|13739.8|13739.8|13738.3|130
1629242700000|2021-08-17 23:25:00|13739.8|13738.9|13742.5|13741|13742.6|13741.1|13739.2|13738.2|121
1629243000000|2021-08-17 23:30:00|13742.6|13741.1|13739.8|13738.3|13742.8|13741.3|13739.5|13738.2|123
1629243300000|2021-08-17 23:35:00|13739.7|13738.2|13739.9|13738.4|13740.3|13738.8|13739.7|13738.2|74
1629243600000|2021-08-17 23:40:00|13739.8|13738.3|13740.7|13739.2|13740.8|13739.5|13739.5|13738.2|78
1629243900000|2021-08-17 23:45:00|13740.6|13739.1|13741.9|13740.4|13742.3|13740.8|13740.6|13739.1|119
1629244200000|2021-08-17 23:50:00|13741.8|13740.3|13741.5|13740|13742|13740.5|13740.6|13739.1|139
1629244500000|2021-08-17 23:55:00|13741.7|13740.2|13740.9|13739.4|13741.8|13740.3|13740.4|13739.1|153
1629244800000|2021-08-18 00:00:00|13740.8|13739.3|13740.9|13739.4|13741.9|13740.5|13737.7|13736.6|306
1629245100000|2021-08-18 00:05:00|13740.8|13739.3|13743.4|13742.5|13743.7|13742.6|13740.5|13739.2|214
1629245400000|2021-08-18 00:10:00|13743.7|13742.2|13742.9|13741.4|13743.7|13742.6|13742.2|13740.7|209
1629245700000|2021-08-18 00:15:00|13742.8|13741.3|13743.2|13741.7|13743.3|13741.9|13740.6|13739.4|228
1629246000000|2021-08-18 00:20:00|13743.3|13741.8|13741.7|13740.2|13743.3|13742|13741.3|13740.1|182
1629246300000|2021-08-18 00:25:00|13740.9|13740|13741|13739.5|13741.2|13740.1|13738.7|13737.8|174
1629246600000|2021-08-18 00:30:00|13741.1|13739.6|13741|13739.5|13741.4|13740|13739.4|13738.5|134
1629246900000|2021-08-18 00:35:00|13741.1|13739.6|13741.1|13739.6|13742.1|13740.9|13740.5|13739.2|131
1629247200000|2021-08-18 00:40:00|13741.5|13740|13740.8|13739.3|13741.8|13740.3|13740.6|13739.3|83
1629247500000|2021-08-18 00:45:00|13740.9|13739.4|13741.2|13740.3|13742.9|13741.6|13740.7|13739.2|162
1629247800000|2021-08-18 00:50:00|13741.3|13740.4|13742.5|13741|13743.8|13742.3|13741.1|13739.8|366
1629248100000|2021-08-18 00:55:00|13743.1|13741.6|13742.2|13740.7|13743.1|13741.6|13741|13739.5|202
1629248400000|2021-08-18 01:00:00|13742|13740.5|13744.7|13743.2|13744.8|13743.3|13739.9|13738.4|373
1629248700000|2021-08-18 01:05:00|13744.8|13743.3|13745.2|13743.7|13746.5|13745.2|13744.2|13742.7|211
1629249000000|2021-08-18 01:10:00|13745.1|13743.6|13745.7|13744.8|13747.2|13746|13745|13743.5|233
1629249300000|2021-08-18 01:15:00|13745.8|13744.9|13746.5|13745|13749.5|13748.1|13745.8|13744.9|282
1629249600000|2021-08-18 01:20:00|13746.4|13744.9|13747.8|13746.9|13748.1|13746.9|13746|13744.5|185
1629249900000|2021-08-18 01:25:00|13747.9|13747|13749.2|13748.3|13751|13749.6|13747.8|13746.8|237
1629250200000|2021-08-18 01:30:00|13749.3|13748.4|13749.7|13748.8|13751.1|13749.9|13748.6|13747.5|321
1629250500000|2021-08-18 01:35:00|13749.6|13748.7|13747.6|13746.7|13749.8|13748.7|13746.9|13745.7|183
1629250800000|2021-08-18 01:40:00|13747.7|13746.8|13747|13745.5|13749.5|13748.6|13746.5|13745.2|246
1629251100000|2021-08-18 01:45:00|13747.1|13745.6|13749.6|13748.7|13749.9|13748.9|13747|13745.5|118
1629251400000|2021-08-18 01:50:00|13749.5|13748.6|13750.5|13749.6|13752|13750.6|13749|13747.9|205
1629251700000|2021-08-18 01:55:00|13750.6|13749.7|13752.4|13750.9|13752.5|13751|13748.5|13747.4|213
1629252000000|2021-08-18 02:00:00|13752.5|13751|13745.2|13743.7|13752.5|13751|13741|13739.5|805
1629252300000|2021-08-18 02:05:00|13745.1|13743.6|13749.2|13748.3|13750.1|13748.7|13744.7|13743.4|543
1629252600000|2021-08-18 02:10:00|13749.5|13748|13751.6|13750.1|13751.7|13750.6|13747.7|13746.5|378
1629252900000|2021-08-18 02:15:00|13751.7|13750.2|13751.1|13749.6|13753.5|13752.2|13750.5|13749.3|274
1629253200000|2021-08-18 02:20:00|13751|13749.5|13752.4|13751.5|13752.9|13751.7|13750.7|13749.5|176
1629253500000|2021-08-18 02:25:00|13752.5|13751.6|13754.5|13753.6|13755.6|13754.6|13752.3|13751.4|290
1629253800000|2021-08-18 02:30:00|13754.6|13753.7|13753.6|13752.7|13755.8|13754.8|13753.5|13752.3|264
1629254100000|2021-08-18 02:35:00|13753.7|13752.8|13753.5|13752.6|13753.8|13752.8|13752.3|13751|194
1629254400000|2021-08-18 02:40:00|13753.4|13752.5|13754|13753.1|13754.8|13753.9|13753|13752.1|178
1629254700000|2021-08-18 02:45:00|13753.7|13752.8|13754.1|13753.2|13755.6|13754.7|13753.6|13752.7|179
1629255000000|2021-08-18 02:50:00|13754|13753.1|13754.6|13753.7|13755.7|13754.6|13753.7|13752.8|223
1629255300000|2021-08-18 02:55:00|13754.7|13753.8|13755|13753.5|13755.4|13754|13752.6|13751.2|206
1629255600000|2021-08-18 03:00:00|13754.9|13753.4|13755.6|13754.7|13758.6|13757.1|13754.4|13753.2|247
1629255900000|2021-08-18 03:05:00|13755.5|13754.6|13756.5|13755.6|13756.8|13755.6|13754.6|13753.4|203
1629256200000|2021-08-18 03:10:00|13756.8|13755.3|13757.6|13756.7|13759.9|13758.7|13756.4|13755.3|239
1629256500000|2021-08-18 03:15:00|13757.7|13756.8|13758.5|13757.6|13760|13758.6|13757.2|13756|225
1629256800000|2021-08-18 03:20:00|13758.6|13757.7|13757.1|13755.6|13759.1|13757.7|13756.6|13755.4|253
1629257100000|2021-08-18 03:25:00|13757.2|13755.7|13755.7|13754.2|13757.3|13756.1|13755.2|13754.1|207
1629257400000|2021-08-18 03:30:00|13755.8|13754.3|13755.9|13754.4|13756.9|13755.8|13754.9|13753.4|199
1629257700000|2021-08-18 03:35:00|13756|13754.5|13757.9|13756.4|13758.1|13756.7|13755.7|13754.4|122
1629258000000|2021-08-18 03:40:00|13757.8|13756.3|13757.8|13756.3|13759.7|13758.5|13757.3|13756.2|159
1629258300000|2021-08-18 03:45:00|13757.7|13756.2|13757.4|13755.9|13757.8|13756.7|13755.9|13754.7|120
1629258600000|2021-08-18 03:50:00|13757.5|13756|13757.5|13756|13757.8|13756.5|13756.4|13755.2|112
1629258900000|2021-08-18 03:55:00|13757.4|13755.9|13753.6|13752.7|13757.9|13756.8|13753.4|13752.2|146
1629259200000|2021-08-18 04:00:00|13754.2|13753.3|13754.6|13753.7|13755|13753.8|13754.2|13753.2|103
1629259500000|2021-08-18 04:05:00|13754.5|13753.6|13754.5|13753.6|13755.4|13754.2|13754.3|13753.2|104
1629259800000|2021-08-18 04:10:00|13754.6|13753.7|13753.4|13752.5|13755.6|13754.4|13753.4|13752.2|106
1629260100000|2021-08-18 04:15:00|13753.5|13752.6|13753.7|13752.8|13754.6|13753.5|13753.4|13752.3|113
1629260400000|2021-08-18 04:20:00|13753.6|13752.7|13752.6|13751.1|13754|13752.9|13751.5|13750.2|123
1629260700000|2021-08-18 04:25:00|13752.7|13751.2|13750.3|13749.4|13752.7|13751.4|13749.6|13748.4|134
1629261000000|2021-08-18 04:30:00|13750.2|13749.3|13748.7|13747.8|13751.7|13750.6|13748.6|13747.4|163
1629261300000|2021-08-18 04:35:00|13748.6|13747.7|13749.2|13747.7|13749.4|13748.5|13748.4|13747.3|140
1629261600000|2021-08-18 04:40:00|13748.9|13748|13744|13742.5|13749.2|13748.1|13744|13742.5|122
1629261900000|2021-08-18 04:45:00|13743.9|13742.4|13743.6|13742.1|13745.1|13743.9|13743.5|13742|178
1629262200000|2021-08-18 04:50:00|13743.5|13742|13743.1|13741.6|13744.8|13743.6|13742.5|13741.4|126
1629262500000|2021-08-18 04:55:00|13743|13741.5|13743.2|13742.3|13745|13743.8|13742.4|13741|188
1629262800000|2021-08-18 05:00:00|13743.3|13742.4|13742.8|13741.3|13743.9|13742.9|13742.3|13741.1|186
1629263100000|2021-08-18 05:05:00|13742.9|13741.4|13743.5|13742|13744.8|13743.6|13742.5|13741.2|143
1629263400000|2021-08-18 05:10:00|13743.4|13741.9|13743.4|13741.9|13743.8|13742.5|13742.5|13741.3|154
1629263700000|2021-08-18 05:15:00|13743.5|13742|13743.4|13741.9|13743.6|13742.1|13742.4|13741.2|118
1629264000000|2021-08-18 05:20:00|13743.3|13741.8|13743.3|13742.4|13743.9|13742.6|13742.7|13741.4|179
1629264300000|2021-08-18 05:25:00|13743.4|13742.5|13743.7|13742.2|13744.8|13743.5|13743.3|13742.2|140
1629264600000|2021-08-18 05:30:00|13743.8|13742.3|13745.6|13744.1|13745.7|13744.2|13741.9|13741|178
1629264900000|2021-08-18 05:35:00|13745.3|13744.4|13746.8|13745.3|13747|13745.8|13745.2|13744.1|162
1629265200000|2021-08-18 05:40:00|13746.4|13744.9|13744.5|13743.6|13746.4|13744.9|13744.4|13743.1|180
1629265500000|2021-08-18 05:45:00|13744.4|13743.5|13742.6|13741.7|13744.8|13743.5|13742.2|13741.1|136
1629265800000|2021-08-18 05:50:00|13742.5|13741.6|13740.5|13739.6|13742.7|13741.6|13740.1|13739|140
1629266100000|2021-08-18 05:55:00|13740.6|13739.7|13751.8|13740.8|13752.4|13743|13738.7|13737.8|421
1629266400000|2021-08-18 06:00:00|13751.3|13740.3|13734.6|13733.1|13753|13742|13732.4|13730|697
1629266700000|2021-08-18 06:05:00|13734.7|13733.2|13739.9|13738.4|13743.4|13741.9|13733.9|13732.4|331
1629267000000|2021-08-18 06:10:00|13741|13739.5|13741.8|13740.3|13743.4|13742.3|13740.8|13739.3|329
1629267300000|2021-08-18 06:15:00|13741.7|13740.2|13742.8|13741.3|13743|13741.5|13737.7|13736.2|338
1629267600000|2021-08-18 06:20:00|13742.9|13741.4|13744.9|13743.4|13745|13743.5|13742|13740.5|178
1629267900000|2021-08-18 06:25:00|13745|13743.5|13745.8|13744.9|13747.1|13745.8|13744.1|13742.9|240
1629268200000|2021-08-18 06:30:00|13746.1|13744.6|13745|13743.5|13746.2|13744.9|13742.9|13742|332
1629268500000|2021-08-18 06:35:00|13745.1|13744.2|13742.4|13741.5|13745.8|13744.7|13741.5|13740.6|287
1629268800000|2021-08-18 06:40:00|13742.5|13741.6|13748.5|13747.6|13748.8|13747.6|13742.4|13741.4|269
1629269100000|2021-08-18 06:45:00|13748.4|13747.5|13746.5|13745.6|13748.9|13747.8|13746.4|13745.5|146
1629269400000|2021-08-18 06:50:00|13746.6|13745.7|13750.5|13749.6|13752|13751.1|13746.3|13745.1|260
1629269700000|2021-08-18 06:55:00|13749.9|13749|13744.6|13743.7|13750.8|13749.9|13744.5|13743.6|280
1629270000000|2021-08-18 07:00:00|13744.4|13743.5|13741.1|13739.6|13747.9|13746.9|13740.3|13739.2|417
1629270300000|2021-08-18 07:05:00|13741.2|13740.2|13740.4|13739.5|13741.8|13740.8|13739.3|13738.3|304
1629270600000|2021-08-18 07:10:00|13740.5|13739.6|13748.7|13747.8|13749.9|13748.5|13738.3|13737.4|422
1629270900000|2021-08-18 07:15:00|13748.6|13747.7|13749.6|13748.7|13749.6|13748.7|13745.8|13744.9|338
1629271200000|2021-08-18 07:20:00|13749.7|13748.8|13753.1|13751.6|13755.1|13754|13749.4|13748.5|474
1629271500000|2021-08-18 07:25:00|13753|13751.5|13752|13750.5|13754.1|13752.8|13751.5|13750|302
1629271800000|2021-08-18 07:30:00|13752.1|13750.6|13749.7|13748.8|13752.1|13750.9|13748.4|13747.2|252
1629272100000|2021-08-18 07:35:00|13749.6|13748.7|13747.7|13746.8|13749.9|13748.8|13745.7|13744.6|432
1629272400000|2021-08-18 07:40:00|13747.6|13746.7|13745.9|13745|13748.1|13747.2|13743.1|13742.1|337
1629272700000|2021-08-18 07:45:00|13746|13745.1|13746.7|13745.8|13749|13747.9|13744.5|13743.6|324
1629273000000|2021-08-18 07:50:00|13747|13745.5|13745|13743.5|13747.9|13746.8|13743.5|13742.3|349
1629273300000|2021-08-18 07:55:00|13744.9|13743.4|13742.6|13741.1|13745.5|13744.3|13741.4|13740.5|348
1629273600000|2021-08-18 08:00:00|13742.5|13741|13745.3|13744.4|13745.7|13744.6|13738.3|13737.4|387
1629273900000|2021-08-18 08:05:00|13745.2|13744.3|13752.1|13751.2|13753|13752.1|13745.2|13744.3|457
1629274200000|2021-08-18 08:10:00|13752.3|13751.4|13750.6|13749.7|13755.7|13754.6|13749.2|13748.2|366
1629274500000|2021-08-18 08:15:00|13750.5|13749.6|13754.8|13753.3|13755.3|13754|13750.5|13749.5|377
1629274800000|2021-08-18 08:20:00|13754.9|13753.4|13761.8|13760.3|13763.2|13761.7|13754|13752.9|392
1629275100000|2021-08-18 08:25:00|13761.9|13760.4|13760.3|13759.4|13763.9|13762.9|13758.4|13757.2|451
1629275400000|2021-08-18 08:30:00|13760.1|13758.8|13757.9|13756.4|13760.9|13759.8|13755.3|13754.1|386
1629275700000|2021-08-18 08:35:00|13758|13756.5|13757.6|13756.7|13759.7|13758.7|13755.9|13754.7|320
1629276000000|2021-08-18 08:40:00|13757.7|13756.8|13758.8|13757.9|13759.8|13758.9|13756.5|13755.3|446
1629276300000|2021-08-18 08:45:00|13758.7|13757.8|13757.5|13756.6|13758.8|13757.8|13756.6|13755.7|384
1629276600000|2021-08-18 08:50:00|13757.7|13756.8|13759.6|13758.7|13760.5|13759.5|13756.6|13755.5|293
1629276900000|2021-08-18 08:55:00|13759.5|13758.6|13758.5|13757|13762.7|13761.3|13757.8|13756.9|299
1629277200000|2021-08-18 09:00:00|13758.7|13757.2|13754.5|13753|13759.1|13758.1|13754.4|13752.9|338
1629277500000|2021-08-18 09:05:00|13754.6|13753.1|13751.8|13750.9|13754.8|13753.9|13749.7|13748.5|459
1629277800000|2021-08-18 09:10:00|13751.7|13750.8|13751.4|13750.5|13752.8|13751.7|13748.4|13747.5|341
1629278100000|2021-08-18 09:15:00|13751.3|13750.4|13752.5|13751.6|13752.7|13751.7|13749.7|13748.7|288
1629278400000|2021-08-18 09:20:00|13753.2|13752.3|13752.5|13751.6|13753.9|13753|13752.2|13751.1|238
1629278700000|2021-08-18 09:25:00|13752.6|13751.7|13755.5|13754.6|13755.8|13754.7|13752.3|13751.2|262
1629279000000|2021-08-18 09:30:00|13755.6|13754.7|13759.2|13758.3|13759.4|13758.5|13752.3|13751.4|375
1629279300000|2021-08-18 09:35:00|13759.3|13758.4|13759.8|13758.9|13760.4|13759.5|13757.7|13756.8|359
1629279600000|2021-08-18 09:40:00|13759.7|13758.8|13758.7|13757.8|13760.4|13759.5|13758.3|13757.4|234
1629279900000|2021-08-18 09:45:00|13758.6|13757.7|13754.6|13753.7|13759.7|13758.8|13753.8|13752.9|236
1629280200000|2021-08-18 09:50:00|13754.5|13753.6|13751.5|13750.6|13756.9|13755.9|13750.9|13749.8|366
1629280500000|2021-08-18 09:55:00|13751.6|13750.7|13748.3|13747.4|13752.4|13751.5|13748.1|13747.2|296
1629280800000|2021-08-18 10:00:00|13748.4|13747.5|13750.5|13749.6|13751.8|13750.9|13748|13747.1|219
1629281100000|2021-08-18 10:05:00|13750.4|13749.5|13751.9|13751|13752.9|13751.7|13748.6|13747.4|312
1629281400000|2021-08-18 10:10:00|13751.8|13750.9|13755|13753.5|13755.5|13754.2|13750.9|13750|268
1629281700000|2021-08-18 10:15:00|13755.1|13753.6|13755.8|13754.9|13756.8|13755.3|13752.6|13751.6|251
1629282000000|2021-08-18 10:20:00|13755.7|13754.8|13755.2|13753.7|13755.7|13754.8|13753.2|13752.3|277
1629282300000|2021-08-18 10:25:00|13755.1|13753.6|13759.7|13758.2|13761|13759.8|13754.1|13753.2|372
1629282600000|2021-08-18 10:30:00|13759.5|13758.6|13757.3|13756.4|13760.1|13758.9|13755.1|13754.2|291
1629282900000|2021-08-18 10:35:00|13757.2|13756.3|13757.6|13756.7|13758.7|13757.8|13755.6|13754.5|283
1629283200000|2021-08-18 10:40:00|13757.8|13756.9|13758.8|13757.9|13759.3|13758.1|13756.5|13755.6|219
1629283500000|2021-08-18 10:45:00|13758.9|13758|13757.8|13756.3|13762.7|13761.8|13757.1|13756|317
1629283800000|2021-08-18 10:50:00|13757.6|13756.1|13755.6|13754.7|13757.7|13756.6|13753.1|13752.2|306
1629284100000|2021-08-18 10:55:00|13755.7|13754.8|13753.3|13751.8|13757.8|13756.9|13750.4|13749.3|363
1629284400000|2021-08-18 11:00:00|13753.5|13752|13756.7|13755.8|13757|13755.8|13749.5|13748.6|425
1629284700000|2021-08-18 11:05:00|13756.6|13755.7|13755.2|13754.3|13757.7|13756.6|13753.4|13752.2|334
1629285000000|2021-08-18 11:10:00|13755.3|13754.4|13753.4|13752.5|13755.4|13754.5|13751.8|13750.9|277
1629285300000|2021-08-18 11:15:00|13753.3|13752.4|13754|13753.1|13754.6|13753.4|13751.6|13750.7|245
1629285600000|2021-08-18 11:20:00|13754.1|13753.2|13749.7|13748.8|13755.3|13754.4|13748.8|13747.9|385
1629285900000|2021-08-18 11:25:00|13749.6|13748.7|13755.4|13754.5|13756.6|13755.7|13748.3|13747.4|312
1629286200000|2021-08-18 11:30:00|13755.3|13754.4|13751.1|13750.2|13755.4|13754.5|13750.9|13750|220
1629286500000|2021-08-18 11:35:00|13751|13750.1|13752.6|13751.7|13753.3|13752.4|13751|13750.1|241
1629286800000|2021-08-18 11:40:00|13752.7|13751.8|13757.5|13756.6|13758.1|13757.2|13752.2|13751.2|196
1629287100000|2021-08-18 11:45:00|13757.4|13756.5|13759.8|13758.3|13761.9|13761|13755.4|13754.5|283
1629287400000|2021-08-18 11:50:00|13759.3|13758.4|13762.6|13761.7|13763.5|13762.5|13759|13757.9|312
1629287700000|2021-08-18 11:55:00|13762.5|13761.6|13769.5|13768.6|13770.1|13768.9|13762.5|13761.6|347
1629288000000|2021-08-18 12:00:00|13769.3|13768.4|13765.8|13764.3|13770|13768.8|13765.3|13764.1|391
1629288300000|2021-08-18 12:05:00|13765.9|13764.4|13760.4|13759.5|13767.6|13766.6|13760.3|13759.4|416
1629288600000|2021-08-18 12:10:00|13760.6|13759.7|13761.5|13760.6|13763.7|13762.8|13759.5|13758.3|339
1629288900000|2021-08-18 12:15:00|13761.6|13760.7|13759.7|13758.8|13763.2|13761.9|13759.1|13758|410
1629289200000|2021-08-18 12:20:00|13760.1|13758.6|13762.7|13761.8|13762.8|13761.9|13759.3|13758.3|411
1629289500000|2021-08-18 12:25:00|13762.6|13761.7|13766.2|13764.7|13766.8|13765.3|13762.6|13761.7|367
1629289800000|2021-08-18 12:30:00|13766.1|13764.6|13763.6|13762.7|13767.1|13766.2|13763.4|13762.2|467
1629290100000|2021-08-18 12:35:00|13763.7|13762.8|13766.5|13765.6|13766.9|13765.8|13763.6|13762.7|499
1629290400000|2021-08-18 12:40:00|13766.4|13765.5|13768.3|13767.4|13768.4|13767.5|13764.7|13763.8|437
1629290700000|2021-08-18 12:45:00|13768.4|13767.5|13763.5|13762.6|13768.4|13767.5|13763.1|13762.1|467
1629291000000|2021-08-18 12:50:00|13763.4|13762.5|13763.6|13762.7|13763.8|13762.9|13760.7|13759.8|441
1629291300000|2021-08-18 12:55:00|13764.1|13763.2|13767.3|13766.4|13768|13766.8|13763.9|13763|450
1629291600000|2021-08-18 13:00:00|13767.4|13766.5|13768.7|13767.8|13770.3|13769.4|13766.9|13765.7|430
1629291900000|2021-08-18 13:05:00|13768.8|13767.9|13767.6|13766.7|13768.8|13767.9|13765.7|13764.8|274
1629292200000|2021-08-18 13:10:00|13767.7|13766.8|13764.6|13763.7|13767.8|13766.9|13762.3|13761.2|513
1629292500000|2021-08-18 13:15:00|13764.7|13763.8|13769.5|13768.6|13770.7|13769.8|13763.3|13762.2|443
1629292800000|2021-08-18 13:20:00|13769.6|13768.7|13766.4|13765.5|13769.9|13769|13765.2|13764.3|322
1629293100000|2021-08-18 13:25:00|13766.1|13765.2|13761.5|13760.6|13766.1|13765.2|13760.1|13759.2|419
1629293400000|2021-08-18 13:30:00|13761.8|13760.9|13764.7|13763.8|13768.6|13767.7|13760.4|13759.5|794
1629293700000|2021-08-18 13:35:00|13764.6|13763.7|13760.9|13760|13769.4|13768.5|13760.6|13759.7|687
1629294000000|2021-08-18 13:40:00|13761|13760.1|13761.4|13760.5|13763|13762.1|13758.2|13757.3|530
1629294300000|2021-08-18 13:45:00|13761.5|13760.6|13760.4|13759.5|13762.9|13761.9|13758.5|13757.5|533
1629294600000|2021-08-18 13:50:00|13760.3|13759.4|13765.6|13764.1|13765.8|13764.5|13759|13758.1|522
1629294900000|2021-08-18 13:55:00|13765.2|13764.3|13771.3|13770.4|13771.4|13770.5|13765.2|13764|563
1629295200000|2021-08-18 14:00:00|13771.1|13770.2|13765.1|13764.2|13771.1|13770.2|13764.3|13763.3|537
1629295500000|2021-08-18 14:05:00|13765.3|13764.4|13765.3|13764.4|13767.1|13766.2|13764.3|13763.4|372
1629295800000|2021-08-18 14:10:00|13765.4|13764.5|13767.1|13765.6|13767.3|13766.3|13764.3|13763.4|453
1629296100000|2021-08-18 14:15:00|13766.6|13765.7|13764.6|13763.1|13767.3|13766.1|13762.5|13761.3|413
1629296400000|2021-08-18 14:20:00|13764.7|13763.2|13763.2|13762.3|13765.3|13764.1|13762.5|13761.3|325
1629296700000|2021-08-18 14:25:00|13763.3|13762.4|13756.3|13755.4|13763.6|13762.7|13755.3|13754.4|426
1629297000000|2021-08-18 14:30:00|13756.6|13755.1|13760.2|13758.7|13760.8|13759.7|13756.1|13755.1|494
1629297300000|2021-08-18 14:35:00|13760.1|13758.6|13759.8|13758.9|13762|13761.1|13758.7|13757.8|418
1629297600000|2021-08-18 14:40:00|13759.7|13758.8|13759.2|13757.7|13759.8|13758.9|13756.3|13755.4|449
1629297900000|2021-08-18 14:45:00|13759.3|13757.8|13755.5|13754.6|13764.1|13763.2|13755|13753.9|646
1629298200000|2021-08-18 14:50:00|13755.4|13754.5|13751.8|13750.3|13756|13755.1|13751.1|13750.2|598
1629298500000|2021-08-18 14:55:00|13751.4|13750.5|13758.1|13757.2|13758.3|13757.4|13748.6|13747.7|621
1629298800000|2021-08-18 15:00:00|13757.7|13756.8|13757.2|13756.3|13758.9|13757.5|13755.7|13754.4|661
1629299100000|2021-08-18 15:05:00|13757.3|13756.4|13757.4|13756.5|13759.3|13758.4|13755.1|13753.9|606
1629299400000|2021-08-18 15:10:00|13757.5|13756.6|13752.4|13751.5|13757.9|13756.8|13751.3|13750.1|402
1629299700000|2021-08-18 15:15:00|13752.3|13751.4|13753.6|13752.7|13754.5|13753|13748.6|13747.7|456
1629300000000|2021-08-18 15:20:00|13753.4|13752.5|13752.2|13751.3|13756|13754.9|13751.1|13750.2|410
1629300300000|2021-08-18 15:25:00|13752.1|13751.2|13754.8|13753.3|13756.5|13755.6|13747.5|13746.4|783
1629300600000|2021-08-18 15:30:00|13754.6|13753.7|13752.5|13751.6|13756|13754.7|13750.7|13749.8|526
1629300900000|2021-08-18 15:35:00|13752.4|13751.5|13751.3|13750.4|13753.7|13752.8|13750.7|13749.6|503
1629301200000|2021-08-18 15:40:00|13751.4|13750.5|13747.5|13746.6|13751.5|13750.6|13747.3|13746.3|420
1629301500000|2021-08-18 15:45:00|13747.1|13746.2|13748.7|13747.2|13750.9|13749.8|13746.2|13745.3|465
1629301800000|2021-08-18 15:50:00|13748.6|13747.1|13750.4|13749.5|13750.7|13749.8|13746.3|13745.1|375
1629302100000|2021-08-18 15:55:00|13750.5|13749.6|13747.4|13746.5|13750.8|13749.8|13747.3|13746|270
1629302400000|2021-08-18 16:00:00|13747.5|13746.6|13750.5|13749.6|13750.8|13749.7|13747.4|13746.1|323
1629302700000|2021-08-18 16:05:00|13750.4|13749.5|13751.2|13749.7|13752.9|13751.7|13750.3|13749.2|293
1629303000000|2021-08-18 16:10:00|13750.9|13750|13749.3|13748.4|13751.8|13750.7|13749|13748.1|224
1629303300000|2021-08-18 16:15:00|13749.4|13748.5|13746.4|13745.5|13749.4|13748.5|13745.6|13744.6|293
1629303600000|2021-08-18 16:20:00|13746.5|13745.6|13746.5|13745.6|13747.5|13746.4|13745.5|13744.5|263
1629303900000|2021-08-18 16:25:00|13746.4|13745.5|13748.5|13747.6|13748.7|13747.7|13746|13744.8|329
1629304200000|2021-08-18 16:30:00|13748.4|13747.5|13751.7|13750.8|13751.8|13750.9|13747.9|13746.9|464
1629304500000|2021-08-18 16:35:00|13752.2|13751.3|13753.7|13752.8|13753.9|13752.9|13749.4|13748.2|401
1629304800000|2021-08-18 16:40:00|13753.6|13752.7|13750.4|13749.5|13754|13752.8|13750.1|13749.2|240
1629305100000|2021-08-18 16:45:00|13750.3|13749.4|13750.5|13749|13751.8|13750.6|13749.1|13748.1|234
1629305400000|2021-08-18 16:50:00|13750.2|13749.3|13750.4|13749.5|13750.7|13749.7|13748.5|13747.4|217
1629305700000|2021-08-18 16:55:00|13750.5|13749.6|13749.4|13748.5|13751.8|13750.9|13748.3|13747.4|296
1629306000000|2021-08-18 17:00:00|13749.5|13748.6|13752.6|13751.7|13752.7|13751.7|13748.2|13747.3|332
1629306300000|2021-08-18 17:05:00|13752.7|13751.8|13755.6|13754.7|13757|13755.7|13752.4|13751.3|289
1629306600000|2021-08-18 17:10:00|13755.5|13754.6|13754.3|13753.4|13756.7|13755.5|13753.7|13752.8|259
1629306900000|2021-08-18 17:15:00|13754.4|13753.5|13754.9|13753.4|13755.7|13754.7|13753.2|13752.3|351
1629307200000|2021-08-18 17:20:00|13755|13753.5|13754.6|13753.1|13755.6|13754.4|13751.5|13750.3|377
1629307500000|2021-08-18 17:25:00|13754.5|13753|13752.6|13751.7|13754.6|13753.3|13752.4|13751.2|248
1629307800000|2021-08-18 17:30:00|13752.4|13751.5|13749.5|13748.6|13752.8|13751.5|13749.4|13748.1|227
1629308100000|2021-08-18 17:35:00|13749.6|13748.7|13749.4|13748.5|13749.8|13748.9|13748.6|13747.7|219
1629308400000|2021-08-18 17:40:00|13749.3|13748.4|13749.6|13748.7|13749.9|13748.9|13748.6|13747.7|140
1629308700000|2021-08-18 17:45:00|13749.7|13748.8|13749.7|13748.2|13749.9|13748.8|13748.5|13747|178
1629309000000|2021-08-18 17:50:00|13749.4|13748.5|13750.7|13749.2|13751|13749.9|13748.3|13747.3|232
1629309300000|2021-08-18 17:55:00|13750.8|13749.3|13749.8|13748.2|13751|13749.9|13747.5|13746|391
1629309600000|2021-08-18 18:00:00|13749.7|13748.1|13776.8|13775.3|13787.4|13785.7|13749.6|13747.8|1912
1629309900000|2021-08-18 18:05:00|13777.3|13775.8|13772.1|13770.6|13781.8|13780.2|13765.4|13763.9|1750
1629310200000|2021-08-18 18:10:00|13771.9|13770.4|13765.5|13764|13775.3|13773.8|13759|13757.2|1456
1629310500000|2021-08-18 18:15:00|13765|13763.5|13761.6|13760.1|13766|13764.5|13757|13755.8|929
1629310800000|2021-08-18 18:20:00|13761.5|13760|13764.7|13763.8|13765.9|13764.7|13758.6|13757.4|794
1629311100000|2021-08-18 18:25:00|13764.8|13763.9|13770.8|13769.3|13771|13770|13763.6|13762.7|701
1629311400000|2021-08-18 18:30:00|13770.7|13769.2|13773.9|13772.4|13774.9|13773.8|13770.1|13769.2|682
1629311700000|2021-08-18 18:35:00|13773.8|13772.3|13772.4|13771.5|13774.9|13773.7|13766.1|13764.9|647
1629312000000|2021-08-18 18:40:00|13772.5|13771.6|13767.7|13766.2|13773.3|13772|13767|13765.7|646
1629312300000|2021-08-18 18:45:00|13767.6|13766.1|13765.4|13764.5|13767.7|13766.5|13763.3|13762.4|541
1629312600000|2021-08-18 18:50:00|13765.8|13764.9|13765.1|13764.2|13766.5|13765.6|13762.2|13761.3|496
1629312900000|2021-08-18 18:55:00|13765|13764.1|13762.4|13761.5|13765.9|13765|13760.1|13759.2|610
1629313200000|2021-08-18 19:00:00|13762.1|13761.2|13762|13760.5|13762.8|13761.9|13758.7|13757.4|459
1629313500000|2021-08-18 19:05:00|13761.9|13760.4|13764.9|13763.4|13765.1|13763.9|13760.7|13759.8|419
1629313800000|2021-08-18 19:10:00|13764.8|13763.3|13761.6|13760.7|13764.9|13763.4|13761.2|13759.9|379
1629314100000|2021-08-18 19:15:00|13761.7|13760.8|13763.6|13762.1|13764.1|13762.8|13760.6|13759.3|376
1629314400000|2021-08-18 19:20:00|13763.7|13762.2|13762|13760.5|13764.1|13762.6|13761.4|13760.4|358
1629314700000|2021-08-18 19:25:00|13761.9|13760.4|13760.7|13759.8|13762.6|13761.4|13760.4|13759.5|349
1629315000000|2021-08-18 19:30:00|13760.6|13759.7|13756.5|13755|13760.7|13759.7|13755.9|13754.7|499
1629315300000|2021-08-18 19:35:00|13756.4|13754.9|13757.7|13756.2|13757.9|13756.9|13755.6|13754.5|399
1629315600000|2021-08-18 19:40:00|13757.6|13756.1|13757.5|13756.6|13759.5|13758.2|13756.9|13755.6|366
1629315900000|2021-08-18 19:45:00|13757.6|13756.7|13755.7|13754.8|13758.9|13757.4|13755.3|13754|531
1629316200000|2021-08-18 19:50:00|13755.8|13754.3|13758.4|13756.9|13758.7|13757.5|13755.3|13754|571
1629316500000|2021-08-18 19:55:00|13758.3|13756.8|13758.1|13756.6|13758.4|13756.9|13755.4|13753.9|522
1629316800000|2021-08-18 20:00:00|13758|13757.2|13756.6|13755.1|13759.1|13757.7|13756|13754.5|414
1629317100000|2021-08-18 20:05:00|13756.5|13755|13755.8|13754.3|13757.2|13755.7|13755.6|13754.1|214
1629317400000|2021-08-18 20:10:00|13755.5|13754|13756.7|13755.2|13756.8|13755.5|13755.1|13753.6|202
1629317700000|2021-08-18 20:15:00|13756.6|13755.1|13755.5|13754|13756.6|13755.1|13754.9|13753.4|179
1629318000000|2021-08-18 20:20:00|13755.4|13753.9|13754.7|13753.2|13755.4|13754.2|13753|13751.6|209
1629318300000|2021-08-18 20:25:00|13754.8|13753.3|13756.4|13754.9|13756.7|13755.5|13754.8|13753.3|196
1629318600000|2021-08-18 20:30:00|13756.5|13755|13754.4|13752.9|13756.8|13755.3|13754.2|13752.7|185
1629318900000|2021-08-18 20:35:00|13754.2|13752.7|13755.8|13754.3|13756.7|13755.2|13752.4|13751.2|221
1629319200000|2021-08-18 20:40:00|13755.9|13754.4|13757.8|13756.3|13759.1|13757.6|13755.9|13754.4|204
1629319500000|2021-08-18 20:45:00|13757.9|13756.4|13755.9|13754.4|13758.1|13756.6|13755.7|13754.2|258
1629319800000|2021-08-18 20:50:00|13756.1|13754.6|13757.7|13756.2|13757.9|13756.4|13755.4|13753.9|299
1629320100000|2021-08-18 20:55:00|13757.6|13756.1|13759.5|13749.5|13760.2|13756.2|13751.8|13748.1|584
1629320400000|2021-08-18 21:00:00|13759.6|13749.6|13759.6|13748.6|13760.8|13751.5|13758.6|13747.6|42
1629320700000|2021-08-18 21:05:00|13759.2|13748.2|13759.1|13748.1|13761.6|13750.6|13757.1|13746.1|106
1629321000000|2021-08-18 21:10:00|13759|13748|13759.4|13748.4|13760|13749|13758.3|13747.3|168
1629321300000|2021-08-18 21:15:00|13759.2|13748.2|13760.2|13750.2|13760.8|13752|13758.5|13747.6|104
1629321600000|2021-08-18 21:20:00|13759.9|13750.1|13760.1|13749.1|13761.1|13750.1|13753|13742|236
1629321900000|2021-08-18 21:25:00|13760|13749|13760.8|13749.8|13762.6|13751.6|13754.2|13743.2|195
1629322200000|2021-08-18 21:30:00|13760.3|13749.3|13756.4|13745.4|13760.8|13749.8|13754.3|13743.3|306
1629322500000|2021-08-18 21:35:00|13756.3|13745.3|13755.1|13744.1|13757.6|13746.6|13754.2|13743.9|109
1629322800000|2021-08-18 21:40:00|13754.8|13744|13756.8|13745.8|13757.2|13746.2|13754.7|13744|123
1629323100000|2021-08-18 21:45:00|13756.5|13745.5|13756.4|13745.4|13757.4|13746.4|13756|13745|104
1629323400000|2021-08-18 21:50:00|13756.5|13745.5|13756.6|13746.2|13757.5|13747.1|13753.7|13744|205
1629323700000|2021-08-18 21:55:00|13756.4|13746.1|13759.2|13748.2|13762.8|13751.8|13752.5|13741.5|780
1629324000000|2021-08-18 22:00:00|13759.3|13748.3|13754.6|13751|13760.3|13753.1|13750.6|13739.6|890
1629324300000|2021-08-18 22:05:00|13754.7|13751.9|13756.1|13752.8|13756.5|13753.4|13754.2|13751|277
1629324600000|2021-08-18 22:10:00|13755.9|13753.1|13755.7|13753.2|13756.5|13754.3|13755|13751.2|244
1629324900000|2021-08-18 22:15:00|13755.8|13753|13755.8|13752.6|13756|13754|13754.7|13751.7|150
1629325200000|2021-08-18 22:20:00|13755.6|13752.8|13756.9|13755.4|13757.5|13755.6|13755.6|13752.6|209
1629325500000|2021-08-18 22:25:00|13756.8|13755.3|13758.2|13755.8|13758.3|13756.5|13756.8|13754.2|205
1629325800000|2021-08-18 22:30:00|13758.1|13755.9|13758.1|13755.8|13759.2|13757.4|13757.4|13755.2|225
1629326100000|2021-08-18 22:35:00|13758.2|13755.9|13757.4|13755|13758.7|13756.7|13756.9|13754.9|193
1629326400000|2021-08-18 22:40:00|13757|13755.3|13756.3|13754|13757.7|13755.9|13755.9|13753.5|254
1629326700000|2021-08-18 22:45:00|13756.2|13753.9|13756.8|13755.3|13756.8|13755.3|13755.4|13753.5|139
1629327000000|2021-08-18 22:50:00|13756.5|13755|13757.6|13755.1|13758.1|13756.1|13755.6|13753.7|241
1629327300000|2021-08-18 22:55:00|13758.2|13755.7|13757|13755.5|13758.2|13756|13756.2|13754.2|286
1629327600000|2021-08-18 23:00:00|13757.2|13755.7|13757.9|13756.4|13758.6|13757.1|13757|13755.5|195
1629327900000|2021-08-18 23:05:00|13758|13756.5|13758.4|13756.9|13758.6|13757.1|13756.9|13755.4|158
1629328200000|2021-08-18 23:10:00|13758.3|13756.8|13757.3|13755.8|13759|13757.5|13757.2|13755.7|93
1629328500000|2021-08-18 23:15:00|13757.5|13756|13755.4|13753.9|13758.2|13756.7|13755.4|13753.9|184
1629328800000|2021-08-18 23:20:00|13755.5|13754|13753.8|13752.3|13756|13754.5|13753.5|13752|133
1629329100000|2021-08-18 23:25:00|13753.7|13752.2|13753.3|13752.4|13754.8|13753.3|13752.1|13750.9|216
1629329400000|2021-08-18 23:30:00|13753.6|13752.1|13753.7|13752.2|13753.8|13752.4|13753.1|13751.7|144
1629329700000|2021-08-18 23:35:00|13753.6|13752.1|13752.6|13751.1|13753.7|13752.2|13752.3|13750.9|81
1629330000000|2021-08-18 23:40:00|13752.7|13751.2|13751.7|13750.2|13752.7|13751.4|13751.4|13749.9|78
1629330300000|2021-08-18 23:45:00|13751.6|13750.1|13748.6|13747.1|13751.7|13750.3|13748.5|13747|171
1629330600000|2021-08-18 23:50:00|13748.7|13747.2|13746.9|13745.4|13749.7|13748.3|13746.8|13745.3|423
1629330900000|2021-08-18 23:55:00|13747|13745.5|13743.9|13742.4|13747.2|13745.7|13743.8|13742.4|316
1629331200000|2021-08-19 00:00:00|13744|13742.5|13745.8|13744.3|13747.7|13746.5|13743.2|13741.9|330
1629331500000|2021-08-19 00:05:00|13745.9|13744.4|13748.7|13747.2|13750.6|13749.4|13745.2|13743.9|317
1629331800000|2021-08-19 00:10:00|13748.8|13747.3|13743.6|13742.1|13749|13747.5|13743.5|13742|319
1629332100000|2021-08-19 00:15:00|13743.5|13742|13742.4|13740.9|13744.3|13743|13742.4|13740.9|271
1629332400000|2021-08-19 00:20:00|13742.5|13741|13740.6|13739.7|13742.8|13741.5|13739.8|13738.4|244
1629332700000|2021-08-19 00:25:00|13740.8|13739.9|13738.7|13737.2|13741|13739.9|13737.6|13736.3|451
1629333000000|2021-08-19 00:30:00|13738.5|13737|13738.8|13737.3|13738.9|13737.7|13736.8|13735.3|269
1629333300000|2021-08-19 00:35:00|13738.9|13737.4|13736.7|13735.2|13739|13737.7|13736.2|13734.7|278
1629333600000|2021-08-19 00:40:00|13736.6|13735.1|13737.2|13735.7|13737.5|13736.1|13734.9|13733.5|292
1629333900000|2021-08-19 00:45:00|13736.8|13735.3|13738|13736.5|13738.1|13736.6|13734.8|13733.7|352
1629334200000|2021-08-19 00:50:00|13738.1|13736.6|13734.1|13732.6|13738.8|13737.4|13733.2|13732.1|481
1629334500000|2021-08-19 00:55:00|13734.2|13732.7|13734.1|13733.2|13736.4|13734.9|13733.7|13732.4|413
1629334800000|2021-08-19 01:00:00|13734.2|13733.3|13733|13731.5|13735.7|13734.5|13731.6|13730.5|315
1629335100000|2021-08-19 01:05:00|13733.1|13731.6|13734.6|13733.1|13735.8|13734.6|13732.7|13731.2|234
1629335400000|2021-08-19 01:10:00|13734.5|13733|13734.5|13733|13736.6|13735.3|13733.9|13732.7|293
1629335700000|2021-08-19 01:15:00|13734.6|13733.1|13735.3|13734.4|13736.2|13735.3|13734.3|13733.1|231
1629336000000|2021-08-19 01:20:00|13735.2|13734.3|13734.7|13733.8|13735.8|13734.6|13733.7|13732.5|205
1629336300000|2021-08-19 01:25:00|13734.6|13733.7|13736.8|13735.3|13737.6|13736.1|13734.6|13733.4|157
1629336600000|2021-08-19 01:30:00|13736.9|13735.4|13739|13737.5|13739.5|13738|13736.7|13735.2|453
1629336900000|2021-08-19 01:35:00|13738.9|13737.4|13737.1|13735.6|13740.2|13738.7|13736.7|13735.4|300
1629337200000|2021-08-19 01:40:00|13737.3|13735.8|13734.4|13732.9|13737.3|13735.8|13734.1|13732.9|285
1629337500000|2021-08-19 01:45:00|13734.1|13733.2|13732.7|13731.2|13734.7|13733.3|13731.4|13730.1|256
1629337800000|2021-08-19 01:50:00|13732.8|13731.3|13731.7|13730.8|13733.1|13731.6|13731.4|13730.2|228
1629338100000|2021-08-19 01:55:00|13731.8|13730.3|13727.3|13726.4|13731.8|13730.3|13726.8|13725.5|336
1629338400000|2021-08-19 02:00:00|13727.2|13726.3|13728.9|13727.4|13728.9|13727.6|13726.6|13725.3|354
1629338700000|2021-08-19 02:05:00|13728.8|13727.3|13730.9|13729.4|13731.8|13730.5|13728.6|13727.1|214
1629339000000|2021-08-19 02:10:00|13731|13729.5|13728.7|13727.2|13731|13729.5|13727.7|13726.4|278
1629339300000|2021-08-19 02:15:00|13728|13727.1|13721.7|13720.2|13728.9|13727.7|13721.5|13720|297
1629339600000|2021-08-19 02:20:00|13721.6|13720.1|13719.9|13718.4|13721.9|13720.4|13717.7|13716.6|394
1629339900000|2021-08-19 02:25:00|13719.8|13718.3|13713.7|13712.2|13720.1|13718.6|13712.9|13711.6|378
1629340200000|2021-08-19 02:30:00|13713.8|13712.3|13720.1|13718.6|13720.2|13718.7|13712.6|13711.1|471
1629340500000|2021-08-19 02:35:00|13719.9|13718.4|13721.1|13719.6|13721.3|13719.8|13717.9|13716.4|307
1629340800000|2021-08-19 02:40:00|13720.7|13719.2|13720.8|13719.3|13722|13720.6|13719.5|13718.3|241
1629341100000|2021-08-19 02:45:00|13720.7|13719.2|13723.1|13721.6|13724.9|13723.8|13719.9|13718.5|249
1629341400000|2021-08-19 02:50:00|13723|13721.5|13721.8|13720.3|13723.7|13722.4|13721.1|13719.6|197
1629341700000|2021-08-19 02:55:00|13721.5|13720.6|13720.4|13718.9|13722.7|13721.2|13719.1|13717.6|294
1629342000000|2021-08-19 03:00:00|13720|13719.1|13720.9|13719.4|13721|13719.7|13719.4|13718.2|273
1629342300000|2021-08-19 03:05:00|13721|13719.5|13719.9|13718.4|13721.3|13719.8|13718.9|13717.4|246
1629342600000|2021-08-19 03:10:00|13719.8|13718.3|13718.7|13717.8|13720.1|13718.6|13713.6|13712.4|511
1629342900000|2021-08-19 03:15:00|13718.6|13717.7|13716.6|13715.1|13719.2|13717.8|13715.6|13714.1|310
1629343200000|2021-08-19 03:20:00|13716.5|13715|13717.8|13716.3|13719.9|13718.4|13716.5|13715|240
1629343500000|2021-08-19 03:25:00|13717.9|13716.4|13719.2|13717.7|13719.2|13717.7|13716.5|13715.3|201
1629343800000|2021-08-19 03:30:00|13719.1|13717.6|13719.1|13717.6|13720.3|13719|13717.5|13716.4|239
1629344100000|2021-08-19 03:35:00|13719|13717.5|13717.5|13716|13719.2|13717.8|13717.1|13715.8|225
1629344400000|2021-08-19 03:40:00|13717.4|13715.9|13717.2|13715.7|13717.6|13716.3|13716.5|13715.2|230
1629344700000|2021-08-19 03:45:00|13717.1|13715.6|13718.7|13717.2|13718.8|13717.4|13716.7|13715.2|221
1629345000000|2021-08-19 03:50:00|13718.6|13717.1|13721.1|13719.6|13721.3|13720.1|13717.8|13716.6|238
1629345300000|2021-08-19 03:55:00|13721|13719.5|13721|13719.5|13721.3|13719.8|13720.1|13718.9|178
1629345600000|2021-08-19 04:00:00|13720.9|13719.4|13721.6|13720.7|13722.1|13720.9|13720.6|13719.4|210
1629345900000|2021-08-19 04:05:00|13721.7|13720.8|13721.1|13719.6|13721.7|13720.8|13720.5|13719.3|128
1629346200000|2021-08-19 04:10:00|13721|13719.5|13723.6|13722.7|13724|13723|13720.6|13719.4|150
1629346500000|2021-08-19 04:15:00|13723.8|13722.3|13722.6|13721.7|13723.9|13722.6|13722.5|13721.4|132
1629346800000|2021-08-19 04:20:00|13722.7|13721.8|13721.8|13720.3|13723|13721.8|13721.5|13720.3|126
1629347100000|2021-08-19 04:25:00|13721.9|13720.4|13721.8|13720.3|13722.8|13721.3|13721.3|13720.1|135
1629347400000|2021-08-19 04:30:00|13721.9|13720.4|13722.9|13721.4|13723.1|13721.9|13720.7|13719.5|195
1629347700000|2021-08-19 04:35:00|13722.6|13721.7|13719.1|13717.6|13723|13721.7|13718.7|13717.2|199
1629348000000|2021-08-19 04:40:00|13719.2|13717.7|13720.6|13719.1|13720.7|13719.2|13719|13717.5|225
1629348300000|2021-08-19 04:45:00|13720.7|13719.2|13718.7|13717.2|13720.9|13719.7|13718.3|13716.8|172
1629348600000|2021-08-19 04:50:00|13718.8|13717.3|13720.1|13718.6|13721.1|13719.6|13717.9|13716.7|156
1629348900000|2021-08-19 04:55:00|13720.2|13718.7|13721.6|13720.7|13722.1|13721.2|13719.6|13718.2|232
1629349200000|2021-08-19 05:00:00|13721.7|13720.8|13722|13720.5|13722.6|13721.3|13718.6|13717.2|365
1629349500000|2021-08-19 05:05:00|13722.1|13720.6|13720.8|13719.9|13723.2|13722|13720.7|13719.4|284
1629349800000|2021-08-19 05:10:00|13720.9|13720|13721.9|13721|13722.3|13721|13720.5|13719.6|155
1629350100000|2021-08-19 05:15:00|13721.8|13720.9|13719.7|13718.8|13722.8|13721.6|13719.4|13718.3|247
1629350400000|2021-08-19 05:20:00|13719.6|13718.7|13719.7|13718.8|13720.7|13719.5|13717.8|13716.5|220
1629350700000|2021-08-19 05:25:00|13719.6|13718.7|13717.6|13716.1|13719.9|13718.9|13717.2|13716.1|195
1629351000000|2021-08-19 05:30:00|13717.2|13715.7|13719.7|13718.8|13721|13719.5|13717.2|13715.7|322
1629351300000|2021-08-19 05:35:00|13719.8|13718.9|13719|13717.5|13723|13721.8|13717.6|13716.7|347
1629351600000|2021-08-19 05:40:00|13718.9|13717.4|13715.9|13715|13719|13717.6|13715.1|13714.2|305
1629351900000|2021-08-19 05:45:00|13715.7|13714.8|13717.8|13716.9|13718.2|13717|13714.8|13713.5|303
1629352200000|2021-08-19 05:50:00|13717.9|13717|13713.7|13712.2|13720|13718.8|13713.6|13712.1|296
1629352500000|2021-08-19 05:55:00|13713.6|13712.1|13713.3|13711.8|13716.1|13714.9|13712.9|13711.4|540
1629352800000|2021-08-19 06:00:00|13713.4|13711.9|13705.5|13704.6|13713.4|13711.9|13705.4|13704.2|535
1629353100000|2021-08-19 06:05:00|13705.6|13704.1|13703.6|13702.7|13707.3|13706.1|13703.3|13702.4|633
1629353400000|2021-08-19 06:10:00|13703.8|13702.1|13709.1|13707.6|13710.1|13708.6|13702.2|13701|625
1629353700000|2021-08-19 06:15:00|13709|13707.5|13708.9|13707.4|13711.3|13710.1|13705.9|13704.6|461
1629354000000|2021-08-19 06:20:00|13708.8|13707.3|13705.2|13704.3|13708.8|13707.3|13704.7|13703.4|433
1629354300000|2021-08-19 06:25:00|13705.9|13704.4|13704.3|13703.4|13706.7|13705.7|13702.3|13701.2|719
1629354600000|2021-08-19 06:30:00|13705|13703.5|13706.8|13705.9|13709|13707.8|13704.2|13703.1|654
1629354900000|2021-08-19 06:35:00|13706.7|13705.8|13707.2|13706.3|13708.1|13707.1|13703.9|13702.7|526
1629355200000|2021-08-19 06:40:00|13707.4|13706.5|13704.3|13703.4|13707.4|13706.5|13702.1|13701.2|462
1629355500000|2021-08-19 06:45:00|13704.4|13703.5|13703|13701.5|13705.4|13704.5|13702.3|13701|394
1629355800000|2021-08-19 06:50:00|13702.8|13701.9|13700.8|13699.9|13703.6|13702.6|13700|13698.7|391
1629356100000|2021-08-19 06:55:00|13701.1|13699.6|13710|13709.1|13710.6|13709.7|13699.9|13699|690
1629356400000|2021-08-19 07:00:00|13710.4|13709.5|13704.5|13703.6|13712.5|13711.2|13703|13702.1|824
1629356700000|2021-08-19 07:05:00|13704.4|13703.5|13706.8|13705.9|13707|13705.9|13701.5|13700.3|710
1629357000000|2021-08-19 07:10:00|13706.7|13705.8|13708.8|13707.9|13710.7|13709.6|13704.9|13703.6|719
1629357300000|2021-08-19 07:15:00|13709.2|13708.3|13705.1|13704.2|13710.2|13709.3|13701.8|13700.9|669
1629357600000|2021-08-19 07:20:00|13705.2|13704.3|13708|13706.5|13713.2|13711.7|13705.1|13704.2|773
1629357900000|2021-08-19 07:25:00|13708.1|13706.6|13703.8|13702.9|13708.7|13707.8|13699.6|13698.7|656
1629358200000|2021-08-19 07:30:00|13703.7|13702.8|13701.5|13700|13703.7|13702.8|13699.1|13698.2|619
1629358500000|2021-08-19 07:35:00|13701|13700.1|13700.7|13699.8|13703|13702.1|13699.7|13698.8|508
1629358800000|2021-08-19 07:40:00|13700.8|13699.9|13699.7|13698.8|13700.8|13699.9|13691.1|13690.2|640
1629359100000|2021-08-19 07:45:00|13700.2|13698.7|13704.7|13703.8|13706|13705.1|13697.9|13696.9|552
1629359400000|2021-08-19 07:50:00|13704.6|13703.7|13702.9|13702|13706.1|13705|13700.8|13699.9|581
1629359700000|2021-08-19 07:55:00|13703.3|13702.4|13698|13696.5|13703.3|13702.4|13695.7|13694.8|558
1629360000000|2021-08-19 08:00:00|13698.1|13696.6|13688.6|13687.7|13698.1|13696.7|13687.7|13686.5|619
1629360300000|2021-08-19 08:05:00|13688.2|13687.3|13689.9|13689|13693.2|13692.3|13687.6|13686.6|648
1629360600000|2021-08-19 08:10:00|13690.5|13689.6|13689.8|13688.9|13692.9|13691.9|13687.9|13687|583
1629360900000|2021-08-19 08:15:00|13689.9|13689|13687.8|13686.9|13693.1|13691.9|13687.5|13686.6|556
1629361200000|2021-08-19 08:20:00|13688.2|13686.7|13689.8|13688.9|13690.9|13690|13687.3|13686.4|443
1629361500000|2021-08-19 08:25:00|13689.7|13688.8|13694.1|13693.2|13694.9|13693.9|13687.5|13686.6|612
1629361800000|2021-08-19 08:30:00|13694|13693.1|13691.9|13691|13697.1|13696|13690.9|13689.7|635
1629362100000|2021-08-19 08:35:00|13691.8|13690.9|13692.7|13691.8|13693.1|13692|13687.5|13686.6|592
1629362400000|2021-08-19 08:40:00|13692.6|13691.7|13688.5|13687.6|13694|13692.7|13682.6|13681.4|700
1629362700000|2021-08-19 08:45:00|13688.4|13687.5|13681.6|13680.7|13689.2|13688.3|13681.6|13680.3|630
1629363000000|2021-08-19 08:50:00|13681.7|13680.8|13678.6|13677.1|13683.8|13682.7|13676.5|13675.3|714
1629363300000|2021-08-19 08:55:00|13678|13677|13677.2|13676.3|13680.4|13679.5|13674.8|13673.9|585
1629363600000|2021-08-19 09:00:00|13677.3|13676.4|13668|13667.1|13677.3|13676.4|13667.8|13666.9|754
1629363900000|2021-08-19 09:05:00|13668.5|13667.6|13671.6|13670.1|13672.3|13671.3|13667|13666.1|675
1629364200000|2021-08-19 09:10:00|13671.4|13670.5|13669|13668.1|13672|13671|13666|13665.1|694
1629364500000|2021-08-19 09:15:00|13668.9|13668|13673|13672.1|13673.6|13672.7|13665.9|13665|644
1629364800000|2021-08-19 09:20:00|13672.9|13672|13674.9|13674|13677|13676.1|13670.9|13670|535
1629365100000|2021-08-19 09:25:00|13674.8|13673.9|13671.6|13670.7|13675.3|13674.3|13670|13669.1|448
1629365400000|2021-08-19 09:30:00|13671.8|13670.9|13681.4|13679.9|13681.5|13680.3|13671.8|13670.6|562
1629365700000|2021-08-19 09:35:00|13681.6|13680.7|13684.3|13683.4|13685.1|13684.2|13680.4|13679.3|638
1629366000000|2021-08-19 09:40:00|13684.4|13683.5|13684.4|13683.5|13685.6|13684.5|13681.4|13680.1|496
1629366300000|2021-08-19 09:45:00|13684.5|13683.6|13687.8|13686.9|13689.2|13688.1|13683.5|13682.5|413
1629366600000|2021-08-19 09:50:00|13687.7|13686.8|13696.9|13695.4|13697.9|13696.8|13686.9|13685.8|424
1629366900000|2021-08-19 09:55:00|13696.7|13695.2|13692.8|13691.9|13699.2|13698.2|13691.8|13690.5|473
1629367200000|2021-08-19 10:00:00|13692.7|13691.8|13689.9|13689|13695|13693.8|13687.7|13686.8|427
1629367500000|2021-08-19 10:05:00|13689.7|13688.8|13690.6|13689.7|13693.2|13692.2|13689.6|13688.2|371
1629367800000|2021-08-19 10:10:00|13690.5|13689.6|13690.1|13689.2|13692.3|13691.3|13689.7|13688.3|339
1629368100000|2021-08-19 10:15:00|13690.2|13689.3|13689|13688.1|13691.1|13690.1|13687|13685.7|373
1629368400000|2021-08-19 10:20:00|13689.1|13688.2|13690.8|13689.9|13691|13690.1|13685.8|13684.9|422
1629368700000|2021-08-19 10:25:00|13690.9|13690|13691.1|13690.2|13695.7|13694.6|13689|13687.9|441
1629369000000|2021-08-19 10:30:00|13691.2|13690.3|13697.1|13696.2|13697.3|13696.2|13688.8|13687.9|560
1629369300000|2021-08-19 10:35:00|13697.4|13696.5|13699.5|13698.6|13700|13699|13697.1|13696.2|410
1629369600000|2021-08-19 10:40:00|13699.6|13698.7|13693.7|13692.8|13699.7|13698.8|13692.9|13692|465
1629369900000|2021-08-19 10:45:00|13693.6|13692.7|13690.4|13689.5|13695.3|13694.4|13690.2|13689.3|357
1629370200000|2021-08-19 10:50:00|13690.5|13689.6|13690|13689.1|13692.5|13691.6|13688.7|13687.8|348
1629370500000|2021-08-19 10:55:00|13689.9|13689|13687.3|13686.4|13692.8|13691.9|13687|13686.1|395
1629370800000|2021-08-19 11:00:00|13687.4|13686.5|13692|13691.1|13692.2|13691.1|13684.6|13683.7|494
1629371100000|2021-08-19 11:05:00|13691.9|13691|13686.8|13685.9|13692.9|13691.8|13686.7|13685.6|386
1629371400000|2021-08-19 11:10:00|13686.9|13686|13687.9|13687|13688.1|13687|13683.4|13682.5|376
1629371700000|2021-08-19 11:15:00|13688.4|13687.5|13687.9|13687|13689.1|13688.1|13684.7|13683.8|350
1629372000000|2021-08-19 11:20:00|13687.8|13686.9|13686|13685.1|13688.7|13687.8|13683.7|13682.7|351
1629372300000|2021-08-19 11:25:00|13686.1|13685.2|13688.3|13687.4|13688.7|13687.5|13686|13685.1|316
1629372600000|2021-08-19 11:30:00|13688.8|13687.3|13683.9|13683|13688.9|13688|13680.9|13680|444
1629372900000|2021-08-19 11:35:00|13683.8|13682.9|13685.2|13683.7|13686.6|13685.7|13682.6|13681.6|444
1629373200000|2021-08-19 11:40:00|13685.1|13683.6|13686.7|13685.8|13688.6|13687.7|13683.2|13681.9|381
1629373500000|2021-08-19 11:45:00|13686.8|13685.9|13687.7|13686.8|13689.7|13688.8|13686.5|13685.2|329
1629373800000|2021-08-19 11:50:00|13687.8|13686.9|13690|13689.1|13691|13689.6|13685.8|13684.9|410
1629374100000|2021-08-19 11:55:00|13689.9|13689|13682.4|13680.9|13689.9|13689|13682|13680.9|548
1629374400000|2021-08-19 12:00:00|13682.3|13680.8|13678.8|13677.9|13682.7|13681.8|13674.3|13673.4|700
1629374700000|2021-08-19 12:05:00|13678.9|13678|13679.1|13678.2|13680.3|13679.4|13675.8|13674.6|580
1629375000000|2021-08-19 12:10:00|13679|13678.1|13676.1|13675.2|13679.4|13678.4|13674.9|13674|454
1629375300000|2021-08-19 12:15:00|13676.2|13675.3|13675.9|13675|13677.9|13677|13674.6|13673.7|433
1629375600000|2021-08-19 12:20:00|13676.2|13674.7|13676|13675.1|13678.4|13677.5|13674.7|13673.6|553
1629375900000|2021-08-19 12:25:00|13676.1|13675.2|13677.9|13672.3|13679.8|13677.9|13675.8|13668.9|388
1629376200000|2021-08-19 12:30:00|13677.8|13672.4|13680.4|13678.9|13683.4|13680.1|13673.8|13671.7|672
1629376500000|2021-08-19 12:35:00|13680.7|13679.8|13683.8|13682.9|13684.9|13684|13680.7|13679.8|458
1629376800000|2021-08-19 12:40:00|13683.7|13682.8|13684.1|13683.2|13686.2|13685|13680.2|13678.9|637
1629377100000|2021-08-19 12:45:00|13683.9|13683|13681.1|13680.2|13684.6|13683.7|13680.9|13679.7|326
1629377400000|2021-08-19 12:50:00|13680.9|13680|13678.5|13677.6|13681.3|13680.1|13677.9|13677|347
1629377700000|2021-08-19 12:55:00|13678.6|13677.7|13681.6|13680.7|13683.2|13682.1|13678.5|13677.2|493
1629378000000|2021-08-19 13:00:00|13681.5|13680.6|13677.9|13676.4|13684.1|13682.8|13677.4|13676.2|577
1629378300000|2021-08-19 13:05:00|13677.8|13676.3|13680.2|13679.3|13683.1|13681.7|13675.7|13674.4|533
1629378600000|2021-08-19 13:10:00|13680.3|13679.4|13680.4|13679.5|13683.9|13682.7|13678.3|13677.3|443
1629378900000|2021-08-19 13:15:00|13680.5|13679.6|13677.6|13676.7|13680.5|13679.6|13674.7|13673.8|535
1629379200000|2021-08-19 13:20:00|13677.7|13676.8|13675|13674.1|13677.7|13676.8|13671.2|13669.7|588
1629379500000|2021-08-19 13:25:00|13674.9|13674|13672|13671.1|13676|13675.1|13669.9|13669|540
1629379800000|2021-08-19 13:30:00|13671.4|13670.5|13680.1|13679.2|13682.1|13680.8|13669.8|13668.8|651
1629380100000|2021-08-19 13:35:00|13680|13679.1|13679.8|13678.9|13681|13680.1|13673|13671.9|952
1629380400000|2021-08-19 13:40:00|13680.1|13678.6|13678|13677.1|13680.7|13679.8|13675|13674.1|846
1629380700000|2021-08-19 13:45:00|13677.9|13677|13680.7|13679.8|13685|13684|13676|13675.1|964
1629381000000|2021-08-19 13:50:00|13680.9|13680|13686|13685.1|13686.4|13685.5|13680.6|13679.7|834
1629381300000|2021-08-19 13:55:00|13686.1|13685.2|13692|13690.5|13695.2|13693.9|13683.1|13682.2|810
1629381600000|2021-08-19 14:00:00|13692.1|13690.6|13686.5|13685.6|13692.6|13691.5|13685.7|13684.8|989
1629381900000|2021-08-19 14:05:00|13686.6|13685.7|13678.9|13678|13686.7|13685.8|13676.9|13676|805
1629382200000|2021-08-19 14:10:00|13679|13678.1|13679.7|13678.2|13680.9|13680|13676.7|13675.6|704
1629382500000|2021-08-19 14:15:00|13679.8|13678.3|13677.6|13676.1|13681.2|13680.1|13677.2|13676.1|700
1629382800000|2021-08-19 14:20:00|13677|13676.6|13676.9|13675.4|13679.5|13678.3|13676.1|13675.2|627
1629383100000|2021-08-19 14:25:00|13676.8|13675.3|13675.8|13674.9|13680.2|13679.2|13675.7|13674.8|634
1629383400000|2021-08-19 14:30:00|13675.9|13675|13671|13670.1|13676.6|13675.4|13670|13669.1|662
1629383700000|2021-08-19 14:35:00|13670.9|13670|13667.6|13666.7|13672.4|13671.1|13665.9|13665|843
1629384000000|2021-08-19 14:40:00|13667.1|13666.2|13666.5|13665.6|13668.2|13667|13663.8|13662.7|777
1629384300000|2021-08-19 14:45:00|13666.4|13665.5|13662.9|13662|13667|13665.9|13662|13661.1|553
1629384600000|2021-08-19 14:50:00|13662.8|13661.9|13659.2|13658.3|13664.2|13663.3|13657.5|13656.2|750
1629384900000|2021-08-19 14:55:00|13659.5|13658.6|13661.4|13660.5|13663.1|13662.2|13657.9|13656.9|706
1629385200000|2021-08-19 15:00:00|13661.2|13660.3|13663.8|13662.9|13665.2|13664.3|13657|13656.1|879
1629385500000|2021-08-19 15:05:00|13663.9|13663|13656.4|13655.5|13663.9|13663|13656.2|13655|710
1629385800000|2021-08-19 15:10:00|13656.5|13655.6|13657.5|13656|13658.1|13656.9|13653.1|13651.9|638
1629386100000|2021-08-19 15:15:00|13657.2|13656.3|13667.2|13666.3|13668.4|13667.2|13656.7|13655.5|658
1629386400000|2021-08-19 15:20:00|13667.1|13666.2|13667.3|13666.4|13668|13667.1|13664.9|13663.4|639
1629386700000|2021-08-19 15:25:00|13667.5|13666.6|13665.2|13663.7|13667.5|13666.6|13663.1|13662.2|497
1629387000000|2021-08-19 15:30:00|13665.3|13663.8|13666.6|13665.7|13667.7|13666.4|13664.3|13662.9|629
1629387300000|2021-08-19 15:35:00|13666.7|13665.8|13669.2|13667.7|13670.3|13669.1|13665.5|13664.3|660
1629387600000|2021-08-19 15:40:00|13669.1|13667.6|13672.8|13671.9|13672.9|13672|13666.6|13665.3|598
1629387900000|2021-08-19 15:45:00|13672.7|13671.8|13676.6|13675.1|13677.2|13676|13672.7|13671.8|653
1629388200000|2021-08-19 15:50:00|13676.5|13675|13676.8|13675.9|13678.8|13677.9|13676.4|13675|437
1629388500000|2021-08-19 15:55:00|13676.7|13675.8|13671.5|13670.6|13677.9|13676.8|13671.5|13670.4|515
1629388800000|2021-08-19 16:00:00|13671.6|13670.7|13670.6|13669.7|13673.9|13672.9|13669.8|13668.9|550
1629389100000|2021-08-19 16:05:00|13670.7|13669.8|13664.7|13663.8|13671.3|13670.4|13664.5|13663.4|430
1629389400000|2021-08-19 16:10:00|13664.8|13663.3|13665.3|13663.8|13666|13664.9|13661.7|13660.5|464
1629389700000|2021-08-19 16:15:00|13665.4|13663.9|13666.3|13664.8|13667.4|13666.1|13663.9|13662.4|374
1629390000000|2021-08-19 16:20:00|13666.5|13665.6|13662.3|13661.4|13668|13666.7|13662.2|13661.1|371
1629390300000|2021-08-19 16:25:00|13662.4|13661.5|13659.7|13658.2|13662.6|13661.7|13658.5|13657.4|443
1629390600000|2021-08-19 16:30:00|13659.8|13658.3|13659.5|13658.6|13661.6|13660.1|13659.1|13658|425
1629390900000|2021-08-19 16:35:00|13659.6|13658.7|13662.1|13660.6|13662.2|13660.9|13656.3|13655.2|415
1629391200000|2021-08-19 16:40:00|13662.2|13660.7|13659.7|13658.8|13662.2|13660.7|13659.4|13658.3|367
1629391500000|2021-08-19 16:45:00|13660.1|13658.6|13657.9|13657|13660.3|13659.1|13656.5|13655.4|373
1629391800000|2021-08-19 16:50:00|13657.8|13656.9|13657.5|13656.6|13659.3|13658.2|13657.2|13656.3|204
1629392100000|2021-08-19 16:55:00|13657.4|13656.5|13653.8|13652.9|13658.3|13657.4|13653.8|13652.9|474
1629392400000|2021-08-19 17:00:00|13653.9|13653|13650.9|13649.4|13654.5|13653.4|13650.6|13649.4|347
1629392700000|2021-08-19 17:05:00|13651|13649.5|13652|13650.5|13653.2|13652.3|13649.6|13648.5|460
1629393000000|2021-08-19 17:10:00|13651.7|13650.8|13650.2|13649.3|13653|13651.9|13650.1|13648.9|439
1629393300000|2021-08-19 17:15:00|13650.5|13649.6|13649.8|13648.9|13651.2|13650.2|13649.5|13648.4|389
1629393600000|2021-08-19 17:20:00|13649.7|13648.8|13650.9|13650|13651.2|13650.3|13649.7|13648.4|295
1629393900000|2021-08-19 17:25:00|13650.8|13649.9|13649.8|13648.3|13652|13651.1|13648.9|13648|331
1629394200000|2021-08-19 17:30:00|13649.7|13648.2|13649.2|13647.7|13649.9|13649|13648|13646.8|339
1629394500000|2021-08-19 17:35:00|13649.1|13647.6|13648.8|13647.9|13649.3|13648.2|13647.9|13646.7|251
1629394800000|2021-08-19 17:40:00|13648.7|13647.8|13650.7|13649.2|13651.2|13649.9|13648.7|13647.8|199
1629395100000|2021-08-19 17:45:00|13650.2|13649.3|13649.7|13648.8|13650.8|13649.3|13648|13647.1|233
1629395400000|2021-08-19 17:50:00|13649.8|13648.9|13647.8|13646.9|13650.1|13648.9|13647.7|13646.8|257
1629395700000|2021-08-19 17:55:00|13647.7|13646.8|13647.4|13646.5|13648.1|13647|13647.1|13646.2|325
1629396000000|2021-08-19 18:00:00|13647.3|13646.4|13645.9|13645|13648.5|13647.6|13645.7|13644.8|319
1629396300000|2021-08-19 18:05:00|13645.8|13644.9|13644.7|13643.2|13646.1|13645|13644|13643.1|290
1629396600000|2021-08-19 18:10:00|13643.9|13643|13644|13642.5|13645.1|13644|13642.6|13641.3|390
1629396900000|2021-08-19 18:15:00|13644.1|13642.6|13645.3|13643.8|13645.3|13643.9|13641.8|13640.6|330
1629397200000|2021-08-19 18:20:00|13645.2|13643.7|13645.8|13644.3|13646.4|13644.9|13644|13642.5|360
1629397500000|2021-08-19 18:25:00|13645.7|13644.2|13641.4|13639.9|13646|13644.7|13640.8|13639.7|488
1629397800000|2021-08-19 18:30:00|13641.6|13640.5|13645|13644.1|13646.4|13645.1|13638.2|13637.2|655
1629398100000|2021-08-19 18:35:00|13645.1|13644.2|13643|13641.5|13645.7|13644.6|13642|13640.7|494
1629398400000|2021-08-19 18:40:00|13642.6|13641.7|13641.9|13641|13643.6|13642.4|13641.1|13639.8|475
1629398700000|2021-08-19 18:45:00|13642|13641.1|13642.7|13641.8|13643.5|13642.6|13640|13638.9|458
1629399000000|2021-08-19 18:50:00|13642.8|13641.9|13642.7|13641.8|13643.3|13642.2|13641|13639.8|658
1629399300000|2021-08-19 18:55:00|13642.6|13641.7|13638.5|13637.6|13643.2|13642|13638.1|13636.9|674
1629399600000|2021-08-19 19:00:00|13638.6|13637.7|13643.6|13642.1|13644.3|13643.1|13638.3|13637.4|521
1629399900000|2021-08-19 19:05:00|13643.5|13642|13645.4|13643.9|13645.7|13644.2|13642.5|13641.6|431
1629400200000|2021-08-19 19:10:00|13645.3|13643.8|13640.2|13638.7|13646.1|13644.8|13639.7|13638.2|350
1629400500000|2021-08-19 19:15:00|13640.1|13638.6|13642.2|13640.7|13643|13641.5|13639.9|13638.6|334
1629400800000|2021-08-19 19:20:00|13642.3|13640.8|13643.1|13641.6|13643.5|13642.2|13641.1|13639.6|363
1629401100000|2021-08-19 19:25:00|13643.2|13641.7|13641.6|13640.7|13643.4|13642.2|13640.9|13639.6|348
1629401400000|2021-08-19 19:30:00|13641.9|13640.4|13641.8|13640.3|13643.2|13641.7|13639.4|13638|397
1629401700000|2021-08-19 19:35:00|13641.9|13640.4|13640|13638.5|13642.4|13641.3|13639.9|13638.4|258
1629402000000|2021-08-19 19:40:00|13640.1|13638.6|13640.1|13638.6|13640.2|13638.7|13637.7|13636.5|459
1629402300000|2021-08-19 19:45:00|13640.2|13638.7|13639.1|13637.6|13640.2|13638.7|13637.2|13635.7|369
1629402600000|2021-08-19 19:50:00|13638.9|13637.4|13638.4|13636.9|13640.1|13638.6|13637|13635.5|537
1629402900000|2021-08-19 19:55:00|13638.5|13637|13635|13633.5|13638.8|13637.3|13632.6|13631.4|707
1629403200000|2021-08-19 20:00:00|13635.1|13633.6|13637.2|13635.7|13637.2|13635.7|13634.6|13633.1|312
1629403500000|2021-08-19 20:05:00|13637.3|13635.8|13639.1|13637.6|13639.3|13637.8|13637.2|13635.7|194
1629403800000|2021-08-19 20:10:00|13639.2|13637.7|13639.8|13638.3|13640|13638.9|13638.8|13637.3|126
1629404100000|2021-08-19 20:15:00|13639.9|13638.4|13639.1|13637.6|13640|13638.7|13639|13637.5|70
1629404400000|2021-08-19 20:20:00|13639|13637.5|13636.9|13636|13639|13637.5|13636.8|13635.5|126
1629404700000|2021-08-19 20:25:00|13637.1|13635.6|13636.1|13634.6|13637.2|13635.7|13635.3|13633.8|134
1629405000000|2021-08-19 20:30:00|13636.2|13634.7|13636.3|13634.8|13637.6|13636.1|13636|13634.5|149
1629405300000|2021-08-19 20:35:00|13636.4|13634.9|13635.5|13634|13637.6|13636.1|13635.1|13633.6|163
1629405600000|2021-08-19 20:40:00|13635.6|13634.1|13636.5|13635|13639.3|13637.8|13635.3|13633.8|248
1629405900000|2021-08-19 20:45:00|13636.8|13635.3|13636.4|13634.2|13638.7|13636.7|13635.7|13634|230
1629406200000|2021-08-19 20:50:00|13636.3|13634.6|13635.2|13633.7|13638.3|13636.5|13634.6|13632.6|615
1629406500000|2021-08-19 20:55:00|13636|13633.4|13642.8|13631.8|13643.9|13634.1|13634.6|13628.2|919
1629406800000|2021-08-19 21:00:00|13641.7|13630.7|13651.3|13640.3|13651.3|13640.3|13641.7|13630.7|31
1629407100000|2021-08-19 21:05:00|13653.2|13642.2|13636.9|13628.6|13657.5|13646.5|13634.5|13623.5|273
1629407400000|2021-08-19 21:10:00|13637.4|13629.9|13638|13629.7|13640.8|13630.8|13635.9|13626.5|307
1629407700000|2021-08-19 21:15:00|13637.9|13629.5|13637.6|13627.7|13639.6|13630.5|13635.7|13627|409
1629408000000|2021-08-19 21:20:00|13637.5|13627.6|13637.8|13628.7|13640.5|13632.6|13634.8|13627.2|267
1629408300000|2021-08-19 21:25:00|13637.5|13628.2|13636.2|13627.8|13639|13630.1|13635.3|13627.8|150
1629408600000|2021-08-19 21:30:00|13636.1|13628.1|13641.5|13630.5|13642.6|13631.6|13635.9|13627.6|283
1629408900000|2021-08-19 21:35:00|13641.8|13630.8|13647.1|13636.1|13652.2|13641.2|13639.2|13628.2|547
1629409200000|2021-08-19 21:40:00|13647.3|13636.3|13643.5|13632.5|13648.9|13637.9|13640.9|13629.9|372
1629409500000|2021-08-19 21:45:00|13643.7|13632.7|13645.6|13634.6|13647.4|13636.4|13641.8|13630.8|328
1629409800000|2021-08-19 21:50:00|13646.9|13635.9|13642.8|13631.8|13649.9|13638.9|13641.1|13630.1|296
1629410100000|2021-08-19 21:55:00|13642.5|13631.5|13642.1|13631.1|13651.2|13640.2|13640.4|13629.4|466
1629410400000|2021-08-19 22:00:00|13641.3|13630.3|13635.6|13631.9|13645.3|13634.3|13634|13629|598
1629410700000|2021-08-19 22:05:00|13635.7|13631.7|13635.9|13632.2|13637.8|13633.7|13634.8|13631.1|278
1629411000000|2021-08-19 22:10:00|13637|13631.4|13636.4|13633.4|13637.8|13634.2|13634.6|13631.4|242
1629411300000|2021-08-19 22:15:00|13636.5|13633.2|13635.8|13633.5|13637.5|13634.2|13634.1|13631.7|256
1629411600000|2021-08-19 22:20:00|13635.7|13633.6|13636.9|13633.9|13638.3|13635.2|13635.7|13632.8|360
1629411900000|2021-08-19 22:25:00|13637|13634|13636.5|13634|13637.9|13635.7|13635.5|13633.2|313
1629412200000|2021-08-19 22:30:00|13636.6|13634.1|13636.4|13634.1|13636.9|13634.8|13634.5|13632.5|240
1629412500000|2021-08-19 22:35:00|13636.1|13634.6|13635.4|13633.3|13637|13634.9|13634.9|13632.9|245
1629412800000|2021-08-19 22:40:00|13635.6|13633.2|13634.7|13633.2|13636|13634|13634.7|13633.1|192
1629413100000|2021-08-19 22:45:00|13635|13632.5|13635.4|13633.3|13636|13633.8|13634.4|13632.4|229
1629413400000|2021-08-19 22:50:00|13635.5|13633.2|13635|13633.5|13637|13634.7|13634.9|13632.9|227
1629413700000|2021-08-19 22:55:00|13635.4|13633.1|13635.8|13633.6|13636.2|13634|13634.5|13632.3|213
1629414000000|2021-08-19 23:00:00|13635.4|13633.9|13634.3|13632.8|13635.8|13634.3|13633.7|13632.2|161
1629414300000|2021-08-19 23:05:00|13634.2|13632.7|13634.5|13633|13635.1|13633.4|13633.7|13632.2|176
1629414600000|2021-08-19 23:10:00|13634.4|13632.9|13633.9|13632.4|13634.9|13633.4|13633.6|13632.1|103
1629414900000|2021-08-19 23:15:00|13634|13632.5|13632.2|13630.7|13634|13632.5|13631.9|13630.4|78
1629415200000|2021-08-19 23:20:00|13632.3|13630.8|13633.4|13631.9|13633.5|13632|13632.2|13630.7|100
1629415500000|2021-08-19 23:25:00|13633.3|13631.8|13633.5|13632|13634.3|13632.8|13633.3|13631.8|121
1629415800000|2021-08-19 23:30:00|13633.4|13631.9|13632.8|13631.3|13633.5|13632|13632.4|13630.9|146
1629416100000|2021-08-19 23:35:00|13632.7|13631.2|13633.4|13631.9|13633.6|13632.1|13632|13630.5|156
1629416400000|2021-08-19 23:40:00|13633.2|13631.7|13632|13630.5|13633.3|13631.8|13631.9|13630.4|106
1629416700000|2021-08-19 23:45:00|13631.9|13630.4|13630.9|13629.4|13632.1|13630.6|13630.9|13629.4|88
1629417000000|2021-08-19 23:50:00|13631|13629.5|13629|13627.5|13631.4|13629.9|13628.9|13627.4|137
1629417300000|2021-08-19 23:55:00|13629.1|13627.6|13631|13629.5|13631.1|13629.6|13628.7|13627.2|154
1629417600000|2021-08-20 00:00:00|13630.9|13629.4|13635.8|13634.3|13636.1|13634.6|13630.9|13629.4|366
1629417900000|2021-08-20 00:05:00|13635.9|13634.4|13636.2|13634.7|13637.1|13635.6|13634.6|13633.1|319
1629418200000|2021-08-20 00:10:00|13636.1|13634.6|13635.5|13634|13636.7|13635.2|13633.1|13632.2|231
1629418500000|2021-08-20 00:15:00|13635.6|13634.1|13633.7|13632.8|13635.8|13634.6|13632.5|13631.1|262
1629418800000|2021-08-20 00:20:00|13633.8|13632.9|13636.4|13634.9|13636.9|13635.4|13632.7|13631.4|373
1629419100000|2021-08-20 00:25:00|13636.3|13634.8|13636|13634.5|13636.9|13635.4|13634.1|13633.2|237
1629419400000|2021-08-20 00:30:00|13636.1|13634.6|13637.4|13635.9|13639.3|13638.2|13635.7|13634.4|371
1629419700000|2021-08-20 00:35:00|13637.5|13636|13637.9|13636.4|13638.5|13637.2|13637.1|13635.7|217
1629420000000|2021-08-20 00:40:00|13638|13636.5|13635.2|13633.7|13638.2|13636.7|13634.7|13633.4|300
1629420300000|2021-08-20 00:45:00|13635.3|13633.8|13641|13639.5|13641.1|13639.9|13635.3|13633.8|248
1629420600000|2021-08-20 00:50:00|13640.9|13639.4|13640.2|13638.7|13641.9|13640.6|13639.9|13638.6|222
1629420900000|2021-08-20 00:55:00|13640.3|13638.8|13641.3|13639.8|13641.5|13640|13639|13637.5|196
1629421200000|2021-08-20 01:00:00|13641.4|13639.9|13640.1|13638.6|13641.4|13640|13638.5|13637.1|213
1629421500000|2021-08-20 01:05:00|13640.2|13638.7|13636.6|13635.1|13640.8|13639.3|13636.5|13635|270
1629421800000|2021-08-20 01:10:00|13636.7|13635.2|13636.8|13635.3|13638.2|13636.9|13636.5|13635|131
1629422100000|2021-08-20 01:15:00|13637|13635.5|13638.7|13637.2|13639.2|13637.7|13636|13634.5|245
1629422400000|2021-08-20 01:20:00|13638.3|13636.8|13638.1|13636.6|13639.4|13638.2|13637.4|13636.1|253
1629422700000|2021-08-20 01:25:00|13637.9|13636.4|13641|13639.5|13642|13640.5|13637.6|13636.3|232
1629423000000|2021-08-20 01:30:00|13641.1|13639.6|13634.6|13633.7|13641.2|13639.8|13634.4|13633|340
1629423300000|2021-08-20 01:35:00|13634.7|13633.8|13629.2|13627.7|13636.1|13634.7|13628.5|13627|448
1629423600000|2021-08-20 01:40:00|13629.3|13627.8|13627.2|13626.3|13632.3|13630.8|13627|13625.8|559
1629423900000|2021-08-20 01:45:00|13627.1|13626.2|13621|13619.5|13628.2|13627|13618.8|13617.4|743
1629424200000|2021-08-20 01:50:00|13620.9|13619.4|13621.5|13620|13621.9|13620.8|13618.9|13617.6|468
1629424500000|2021-08-20 01:55:00|13621.4|13619.9|13625.4|13623.9|13626.5|13625|13620.6|13619.4|433
1629424800000|2021-08-20 02:00:00|13625.2|13623.7|13624.6|13623.1|13626.9|13625.5|13624|13622.6|328
1629425100000|2021-08-20 02:05:00|13624.3|13623.4|13622.9|13621.4|13626.3|13625.2|13622.8|13621.4|369
1629425400000|2021-08-20 02:10:00|13623|13621.5|13622.9|13622|13624.5|13623|13622.7|13621.4|242
1629425700000|2021-08-20 02:15:00|13623|13622.1|13625.8|13624.3|13626.6|13625.4|13623|13622.1|258
1629426000000|2021-08-20 02:20:00|13625.6|13624.7|13624|13622.5|13625.6|13624.7|13623.4|13622.3|273
1629426300000|2021-08-20 02:25:00|13624.2|13622.7|13625.3|13623.8|13625.6|13624.1|13623.1|13622.2|240
1629426600000|2021-08-20 02:30:00|13624.6|13623.7|13623.8|13622.9|13626|13625.1|13623.7|13622.6|228
1629426900000|2021-08-20 02:35:00|13623.7|13622.8|13623.9|13622.4|13625.9|13624.9|13623.7|13622.4|243
1629427200000|2021-08-20 02:40:00|13624|13622.5|13622.8|13621.3|13624.2|13622.9|13622.4|13621|206
1629427500000|2021-08-20 02:45:00|13622.6|13621.7|13623.9|13623|13624.3|13623|13621.6|13620.3|225
1629427800000|2021-08-20 02:50:00|13624|13622.5|13626.3|13624.8|13626.3|13624.9|13623.8|13622.4|233
1629428100000|2021-08-20 02:55:00|13626.4|13624.9|13622.9|13622|13626.5|13625.6|13622.7|13621.8|248
1629428400000|2021-08-20 03:00:00|13622.8|13621.9|13623.8|13622.3|13624.1|13623.1|13621.6|13620.4|289
1629428700000|2021-08-20 03:05:00|13623.7|13622.2|13626.8|13625.9|13627.1|13626|13623.1|13621.6|250
1629429000000|2021-08-20 03:10:00|13626.7|13625.8|13628.6|13627.1|13629.4|13627.9|13626.7|13625.6|267
1629429300000|2021-08-20 03:15:00|13628.7|13627.2|13628.5|13627|13629.3|13628.3|13626.8|13625.3|264
1629429600000|2021-08-20 03:20:00|13628.4|13626.9|13631.2|13629.7|13632.1|13630.6|13628.1|13626.7|259
1629429900000|2021-08-20 03:25:00|13631.3|13629.8|13630.7|13629.2|13632.3|13630.9|13630.3|13629|198
1629430200000|2021-08-20 03:30:00|13630|13629.1|13630|13629.1|13632.3|13631|13629.7|13628.2|252
1629430500000|2021-08-20 03:35:00|13629.9|13629|13630.1|13628.6|13632.1|13630.6|13629.1|13627.6|242
1629430800000|2021-08-20 03:40:00|13630.2|13628.7|13629|13627.5|13630.5|13629|13628.3|13626.8|179
1629431100000|2021-08-20 03:45:00|13628.8|13627.9|13631|13629.5|13631.2|13629.7|13628|13626.5|163
1629431400000|2021-08-20 03:50:00|13630.9|13629.4|13631.7|13630.8|13632.2|13630.8|13630.8|13629.4|130
1629431700000|2021-08-20 03:55:00|13631.6|13630.7|13630.4|13629.5|13632.2|13630.9|13630.2|13628.7|249
1629432000000|2021-08-20 04:00:00|13630.3|13629.4|13634.2|13632.7|13634.2|13632.7|13630.2|13629|211
1629432300000|2021-08-20 04:05:00|13634.1|13632.6|13635.7|13634.2|13636.1|13635|13632.6|13631.4|192
1629432600000|2021-08-20 04:10:00|13635.8|13634.3|13635.6|13634.1|13635.8|13634.3|13634.6|13633.4|81
1629432900000|2021-08-20 04:15:00|13635.3|13634.4|13635.2|13633.7|13636|13634.5|13634.7|13633.4|104
1629433200000|2021-08-20 04:20:00|13635.1|13633.6|13634|13633.1|13635.4|13634.2|13633.8|13632.6|99
1629433500000|2021-08-20 04:25:00|13634.2|13632.7|13633.9|13633|13634.4|13633.3|13633.3|13632.4|104
1629433800000|2021-08-20 04:30:00|13634|13633.1|13633.7|13632.8|13635.5|13634.2|13633.5|13632.4|156
1629434100000|2021-08-20 04:35:00|13634|13632.5|13633.4|13631.9|13635|13633.7|13632.7|13631.5|177
1629434400000|2021-08-20 04:40:00|13633.3|13631.8|13632.4|13630.9|13633.4|13632|13631.8|13630.6|167
1629434700000|2021-08-20 04:45:00|13632.3|13630.8|13633.3|13631.8|13633.4|13632.1|13631.7|13630.4|155
1629435000000|2021-08-20 04:50:00|13633.4|13631.9|13634.2|13632.7|13634.3|13633|13633.1|13631.7|150
1629435300000|2021-08-20 04:55:00|13634.1|13632.6|13634|13633.1|13634.9|13634|13633.6|13632.5|145
1629435600000|2021-08-20 05:00:00|13633.9|13633|13630.2|13628.7|13634.3|13633.2|13629.8|13628.6|296
1629435900000|2021-08-20 05:05:00|13630.3|13628.8|13626.6|13625.7|13630.3|13629|13625.8|13624.6|297
1629436200000|2021-08-20 05:10:00|13626.9|13625.4|13625.3|13623.8|13628.1|13626.9|13625|13623.8|259
1629436500000|2021-08-20 05:15:00|13625.4|13623.9|13622.2|13620.7|13625.4|13624.3|13619.1|13617.6|431
1629436800000|2021-08-20 05:20:00|13622.3|13620.8|13625.3|13623.8|13625.4|13623.9|13622.3|13620.8|335
1629437100000|2021-08-20 05:25:00|13625.2|13623.7|13623.4|13621.9|13625.3|13623.8|13623.1|13621.6|310
1629437400000|2021-08-20 05:30:00|13623.5|13622|13626.6|13625.1|13628.4|13627.1|13623.5|13622|365
1629437700000|2021-08-20 05:35:00|13626.5|13625|13627.4|13626.5|13628|13626.6|13625|13623.7|259
1629438000000|2021-08-20 05:40:00|13627.3|13626.4|13627|13625.5|13628.5|13627|13626.1|13624.6|279
1629438300000|2021-08-20 05:45:00|13626.9|13625.4|13629.2|13627.7|13630.3|13629|13626.8|13625.3|363
1629438600000|2021-08-20 05:50:00|13629.3|13627.8|13630.4|13628.9|13632.3|13630.8|13629.3|13627.8|287
1629438900000|2021-08-20 05:55:00|13630.3|13628.8|13639.9|13628.9|13643.2|13633.3|13630.1|13627.5|429
1629439200000|2021-08-20 06:00:00|13639.6|13628.6|13628.8|13627.3|13643.3|13633|13625.1|13623.3|677
1629439500000|2021-08-20 06:05:00|13628.9|13627.4|13626.9|13625.4|13629.8|13628.3|13621.4|13619.9|559
1629439800000|2021-08-20 06:10:00|13627|13625.5|13631.2|13629.7|13632.3|13630.8|13624.9|13623.4|350
1629440100000|2021-08-20 06:15:00|13631.1|13629.6|13626.7|13625.2|13632.3|13630.8|13624.7|13623.5|392
1629440400000|2021-08-20 06:20:00|13626.9|13625.4|13626|13624.5|13629.2|13627.7|13625.3|13623.8|307
1629440700000|2021-08-20 06:25:00|13625.9|13624.4|13626.8|13625.3|13627.8|13626.7|13623.6|13622.4|264
1629441000000|2021-08-20 06:30:00|13627|13625.5|13619.7|13618.2|13627|13625.5|13618|13616.9|575
1629441300000|2021-08-20 06:35:00|13619.6|13618.1|13620.8|13619.9|13623.3|13622.2|13619.2|13617.7|358
1629441600000|2021-08-20 06:40:00|13621.1|13619.6|13619.3|13617.8|13621.3|13620.1|13618.2|13617.3|358
1629441900000|2021-08-20 06:45:00|13619.1|13617.6|13615.6|13614.1|13620.8|13619.3|13614.6|13613.3|578
1629442200000|2021-08-20 06:50:00|13615.5|13614|13622|13620.5|13623.2|13621.9|13615.5|13614|344
1629442500000|2021-08-20 06:55:00|13622.1|13620.6|13619.2|13618.3|13623.2|13621.7|13619|13618.1|430
1629442800000|2021-08-20 07:00:00|13619.3|13617.8|13617.1|13615.6|13620.5|13619.5|13613.8|13612.5|785
1629443100000|2021-08-20 07:05:00|13617.2|13615.7|13621.5|13620|13625.1|13623.6|13615.4|13614.2|624
1629443400000|2021-08-20 07:10:00|13621.3|13619.8|13626.5|13625.6|13627.7|13626.5|13618.8|13617.5|718
1629443700000|2021-08-20 07:15:00|13626|13625.1|13617.9|13616.4|13627.4|13626.5|13617.5|13616.2|594
1629444000000|2021-08-20 07:20:00|13617.8|13616.3|13614.5|13613|13620.8|13619.3|13613.3|13612.2|778
1629444300000|2021-08-20 07:25:00|13614.2|13613.3|13612|13610.5|13615.3|13613.8|13609.9|13608.6|824
1629444600000|2021-08-20 07:30:00|13611.9|13610.4|13618.8|13617.3|13622.8|13621.6|13610.2|13609|736
1629444900000|2021-08-20 07:35:00|13619.3|13617.8|13624.3|13622.8|13624.9|13623.8|13616.6|13615.1|605
1629445200000|2021-08-20 07:40:00|13624.4|13622.9|13620.4|13619.5|13625.9|13624.6|13619.9|13619|597
1629445500000|2021-08-20 07:45:00|13620.3|13619.4|13619.9|13618.4|13621.8|13620.7|13616.5|13615.4|546
1629445800000|2021-08-20 07:50:00|13620|13618.5|13615.5|13614|13625|13624|13613.7|13612.8|641
1629446100000|2021-08-20 07:55:00|13615.4|13613.9|13618.4|13617.5|13621.7|13620.8|13614.4|13612.9|572
1629446400000|2021-08-20 08:00:00|13618.8|13617.9|13628.7|13627.2|13630.6|13629.2|13618.8|13617.9|610
1629446700000|2021-08-20 08:05:00|13628.4|13627.5|13621.5|13620.6|13629.9|13628.4|13621.2|13619.7|582
1629447000000|2021-08-20 08:10:00|13622.4|13621.5|13625.3|13623.8|13625.5|13624.2|13620.3|13619|379
1629447300000|2021-08-20 08:15:00|13625|13624.1|13629|13627.5|13629.7|13628.7|13623.4|13622.4|371
1629447600000|2021-08-20 08:20:00|13629.1|13627.6|13623.6|13622.1|13629.6|13628.6|13620|13618.7|493
1629447900000|2021-08-20 08:25:00|13622.8|13621.9|13625.3|13624.4|13627.1|13625.8|13621.6|13620.3|556
1629448200000|2021-08-20 08:30:00|13625.7|13624.8|13623.6|13622.1|13626.3|13625|13621.4|13620.2|511
1629448500000|2021-08-20 08:35:00|13623.5|13622|13620.8|13619.3|13624.9|13623.7|13620.2|13618.8|483
1629448800000|2021-08-20 08:40:00|13620.9|13619.4|13622.5|13621|13624.9|13623.8|13619.1|13618|490
1629449100000|2021-08-20 08:45:00|13622.4|13620.9|13621.4|13619.9|13622.8|13621.6|13619.9|13618.8|399
1629449400000|2021-08-20 08:50:00|13621.1|13620.2|13622.2|13621.3|13624.2|13622.8|13620.1|13618.9|383
1629449700000|2021-08-20 08:55:00|13622.3|13621.4|13622.6|13621.1|13624.4|13623.4|13621.4|13619.9|322
1629450000000|2021-08-20 09:00:00|13622.7|13621.2|13621.2|13620.3|13623.6|13622.3|13619.1|13618.1|361
1629450300000|2021-08-20 09:05:00|13621.1|13620.2|13620.2|13619.3|13622.6|13621.4|13619.6|13618.4|355
1629450600000|2021-08-20 09:10:00|13620.1|13619.2|13612.8|13611.3|13621.2|13620.2|13612.1|13611.2|521
1629450900000|2021-08-20 09:15:00|13612.9|13611.4|13616|13614.5|13616.7|13615.7|13612.1|13610.9|469
1629451200000|2021-08-20 09:20:00|13616.1|13614.6|13611.8|13610.3|13616.4|13615.1|13611.5|13610.3|314
1629451500000|2021-08-20 09:25:00|13611.7|13610.2|13615.4|13614.5|13616.8|13615.3|13611.2|13610.1|248
1629451800000|2021-08-20 09:30:00|13615.7|13614.2|13616.6|13615.7|13616.8|13615.8|13614|13612.7|352
1629452100000|2021-08-20 09:35:00|13616.5|13615.6|13615.3|13614.4|13618|13617.1|13614.6|13613.5|320
1629452400000|2021-08-20 09:40:00|13614.7|13613.8|13612.6|13611.7|13614.8|13613.8|13612.2|13611|320
1629452700000|2021-08-20 09:45:00|13612.5|13611.6|13617.4|13615.9|13618.8|13617.8|13611.7|13610.5|322
1629453000000|2021-08-20 09:50:00|13617.3|13615.8|13616.7|13615.8|13619.1|13617.9|13616.6|13615.4|508
1629453300000|2021-08-20 09:55:00|13616.9|13615.4|13618.3|13617.4|13619.1|13618|13613.8|13612.9|461
1629453600000|2021-08-20 10:00:00|13618.5|13617.6|13618.4|13617.5|13619.9|13618.8|13615.1|13613.9|427
1629453900000|2021-08-20 10:05:00|13618.3|13617.4|13614.4|13613.5|13618.6|13617.7|13612.4|13611.1|442
1629454200000|2021-08-20 10:10:00|13614.5|13613.6|13611.1|13609.6|13614.7|13613.8|13610.1|13609.2|450
1629454500000|2021-08-20 10:15:00|13611|13609.5|13615.4|13613.9|13615.4|13614.3|13609.9|13609|362
1629454800000|2021-08-20 10:20:00|13615.3|13613.8|13613.6|13612.7|13615.9|13614.6|13612.3|13611.2|234
1629455100000|2021-08-20 10:25:00|13613.5|13612.6|13620.4|13619.5|13621|13619.9|13613.5|13612.6|322
1629455400000|2021-08-20 10:30:00|13620.6|13619.1|13619.9|13619|13621.8|13620.4|13619.7|13618.3|377
1629455700000|2021-08-20 10:35:00|13619.8|13618.9|13619.4|13618.5|13622|13620.8|13619.1|13618.1|309
1629456000000|2021-08-20 10:40:00|13619.8|13618.3|13619.5|13618.6|13619.9|13618.8|13618.3|13617.1|227
1629456300000|2021-08-20 10:45:00|13619.4|13618.5|13616.6|13615.7|13619.6|13618.7|13616.2|13615.3|289
1629456600000|2021-08-20 10:50:00|13616.7|13615.8|13612.7|13611.2|13617|13616.1|13612.6|13611.2|193
1629456900000|2021-08-20 10:55:00|13612.9|13611.4|13620.6|13619.7|13623.3|13622|13612.6|13611.4|494
1629457200000|2021-08-20 11:00:00|13620.7|13619.8|13614.4|13613.5|13621.4|13620.5|13613.2|13612.2|502
1629457500000|2021-08-20 11:05:00|13614.5|13613.6|13617.7|13616.2|13619|13617.8|13614.3|13613.3|407
1629457800000|2021-08-20 11:10:00|13617.4|13616.5|13618.4|13616.9|13618.9|13617.8|13616.3|13615.2|274
1629458100000|2021-08-20 11:15:00|13617.8|13616.7|13614.7|13613.8|13618.1|13617.2|13614.6|13613.7|308
1629458400000|2021-08-20 11:20:00|13614.6|13613.7|13612.5|13611.6|13616.5|13615.4|13612.3|13611.1|317
1629458700000|2021-08-20 11:25:00|13612.4|13611.5|13614.1|13613.2|13615|13613.8|13611.3|13610.4|311
1629459000000|2021-08-20 11:30:00|13613.9|13613|13610.6|13609.1|13614.9|13613.5|13609.8|13608.7|361
1629459300000|2021-08-20 11:35:00|13610.4|13609.5|13610.9|13610|13612.2|13610.9|13608.5|13607.3|426
1629459600000|2021-08-20 11:40:00|13610.7|13609.8|13607.7|13606.8|13611.9|13610.7|13607.5|13606.2|284
1629459900000|2021-08-20 11:45:00|13607.8|13606.9|13608.6|13607.1|13610.1|13609|13606.9|13605.8|322
1629460200000|2021-08-20 11:50:00|13608.2|13607.3|13611.2|13610.3|13612.1|13610.9|13606.7|13605.8|296
1629460500000|2021-08-20 11:55:00|13611|13610.1|13612.5|13611|13613|13612.1|13609.2|13608|464
1629460800000|2021-08-20 12:00:00|13612.7|13611.8|13613|13612.1|13613.1|13612.2|13610.4|13609.4|507
1629461100000|2021-08-20 12:05:00|13613.1|13612.2|13612.5|13611.6|13613.7|13612.7|13610.1|13609.1|393
1629461400000|2021-08-20 12:10:00|13612.4|13611.5|13610.7|13609.8|13612.4|13611.5|13609.5|13608.3|408
1629461700000|2021-08-20 12:15:00|13610.6|13609.7|13607|13606.1|13611.7|13610.4|13607|13606.1|347
1629462000000|2021-08-20 12:20:00|13606.8|13605.9|13614.4|13613.5|13615.9|13614.8|13606.4|13605.5|639
1629462300000|2021-08-20 12:25:00|13614.3|13613.4|13613.2|13612.3|13614.5|13613.6|13611.8|13610.7|339
1629462600000|2021-08-20 12:30:00|13613|13612.1|13611.6|13610.7|13614.1|13613.2|13609.8|13608.6|473
1629462900000|2021-08-20 12:35:00|13611.7|13610.8|13611.4|13609.9|13614.9|13614|13610.6|13609.4|506
1629463200000|2021-08-20 12:40:00|13611.5|13610|13614.3|13613.4|13614.9|13613.9|13611.1|13609.9|359
1629463500000|2021-08-20 12:45:00|13614.4|13613.5|13615.1|13613.6|13615.4|13614|13613.6|13612.6|379
1629463800000|2021-08-20 12:50:00|13615|13613.5|13608.5|13607.6|13615.5|13614.4|13608.4|13607.3|438
1629464100000|2021-08-20 12:55:00|13608.4|13607.5|13605.6|13604.7|13608.5|13607.5|13605.5|13604.6|410
1629464400000|2021-08-20 13:00:00|13605.7|13604.8|13603.8|13602.9|13606|13604.8|13602.7|13601.6|540
1629464700000|2021-08-20 13:05:00|13603.9|13603|13621.3|13620.4|13621.3|13620.4|13603.9|13602.7|618
1629465000000|2021-08-20 13:10:00|13621.4|13619.9|13618.2|13617.3|13622|13621|13617.5|13616.4|545
1629465300000|2021-08-20 13:15:00|13618.3|13617.4|13625.9|13624.4|13628.2|13627.1|13617.5|13616.5|727
1629465600000|2021-08-20 13:20:00|13626|13624.5|13624.2|13623.3|13626.3|13625.4|13623.4|13622.5|519
1629465900000|2021-08-20 13:25:00|13624.1|13623.2|13624.5|13623.6|13627.6|13626.4|13622.8|13621.5|564
1629466200000|2021-08-20 13:30:00|13624.4|13623.5|13619.7|13618.8|13624.8|13623.9|13617.3|13615.8|874
1629466500000|2021-08-20 13:35:00|13619.6|13618.7|13626.5|13625|13627.2|13626.2|13619.5|13618.6|726
1629466800000|2021-08-20 13:40:00|13626.2|13625.3|13629.8|13628.3|13630|13628.8|13622.6|13621.4|765
1629467100000|2021-08-20 13:45:00|13629.6|13628.7|13632.2|13630.7|13636.8|13635.7|13628.2|13627.2|974
1629467400000|2021-08-20 13:50:00|13632.1|13630.6|13628.5|13627|13633.2|13632|13628.2|13626.9|684
1629467700000|2021-08-20 13:55:00|13628|13627.1|13630.6|13629.1|13632.4|13631.2|13627.2|13626|741
1629468000000|2021-08-20 14:00:00|13630.7|13629.2|13630.7|13629.8|13631.5|13630.5|13627.5|13626|703
1629468300000|2021-08-20 14:05:00|13630.8|13629.9|13631.5|13630.6|13634.3|13632.9|13628.9|13627.8|633
1629468600000|2021-08-20 14:10:00|13631.6|13630.7|13623.6|13622.7|13632.5|13631.4|13623.4|13622.5|508
1629468900000|2021-08-20 14:15:00|13623.7|13622.8|13625.6|13624.7|13628|13627.1|13620.4|13619.2|716
1629469200000|2021-08-20 14:20:00|13626|13625.1|13624.7|13623.8|13627|13625.9|13623.6|13622.2|608
1629469500000|2021-08-20 14:25:00|13624.8|13623.9|13620.8|13619.3|13625|13624.1|13619.5|13618.2|519
1629469800000|2021-08-20 14:30:00|13620.9|13619.4|13626.7|13625.8|13626.9|13626|13618|13616.8|573
1629470100000|2021-08-20 14:35:00|13626.8|13625.3|13628.7|13627.8|13629|13627.9|13624.9|13624|552
1629470400000|2021-08-20 14:40:00|13628.8|13627.9|13624.5|13623.6|13628.9|13628|13621.4|13620.3|523
1629470700000|2021-08-20 14:45:00|13624.2|13623.3|13618|13617.1|13624.6|13623.7|13617.3|13616|541
1629471000000|2021-08-20 14:50:00|13617.9|13617|13618.7|13617.2|13619|13617.8|13614.2|13613.2|530
1629471300000|2021-08-20 14:55:00|13618.5|13617|13614.4|13612.9|13619.4|13618.3|13613.3|13612.2|632
1629471600000|2021-08-20 15:00:00|13613.8|13612.8|13613.5|13612.6|13616.8|13615.7|13612.5|13611|620
1629471900000|2021-08-20 15:05:00|13613.6|13612.7|13620.9|13620|13621.5|13620.4|13613.1|13612|492
1629472200000|2021-08-20 15:10:00|13621|13620.1|13618.5|13617.6|13621.5|13620.6|13617.9|13617|451
1629472500000|2021-08-20 15:15:00|13618.6|13617.7|13621.2|13619.7|13621.5|13620.6|13618.4|13617.5|429
1629472800000|2021-08-20 15:20:00|13621.1|13619.6|13622.3|13621.4|13623.4|13622.3|13620.2|13619.1|381
1629473100000|2021-08-20 15:25:00|13622.4|13621.5|13618.4|13617.5|13624.9|13623.8|13618.2|13617.3|380
1629473400000|2021-08-20 15:30:00|13618.3|13617.4|13620.4|13619.5|13621.4|13620.5|13617.7|13616.6|421
1629473700000|2021-08-20 15:35:00|13620.5|13619.6|13617|13615.5|13621.3|13620.4|13615.5|13614.2|403
1629474000000|2021-08-20 15:40:00|13616.6|13615.7|13615.3|13614.4|13617.8|13616.6|13613.3|13612.1|448
1629474300000|2021-08-20 15:45:00|13615.4|13614.5|13615.8|13614.9|13617.1|13616.2|13614.7|13613.8|327
1629474600000|2021-08-20 15:50:00|13615.9|13615|13617.4|13615.9|13618|13616.9|13615.4|13614.1|459
1629474900000|2021-08-20 15:55:00|13617.3|13616.4|13626.4|13625.5|13627|13626.1|13616.5|13615|598
1629475200000|2021-08-20 16:00:00|13626.7|13625.8|13630.8|13629.3|13631.9|13630.7|13624.7|13623.7|608
1629475500000|2021-08-20 16:05:00|13630.9|13630|13624.6|13623.1|13632.9|13631.7|13623.2|13622|536
1629475800000|2021-08-20 16:10:00|13624.5|13623|13622.5|13621.6|13626.2|13624.8|13620.6|13619.7|423
1629476100000|2021-08-20 16:15:00|13622.6|13621.7|13619.9|13619|13625.1|13624.2|13619.9|13619|367
1629476400000|2021-08-20 16:20:00|13620.1|13619.2|13625.7|13624.2|13625.8|13624.5|13619.6|13618.7|339
1629476700000|2021-08-20 16:25:00|13625.6|13624.1|13627.4|13625.9|13627.9|13626.7|13623.3|13622.3|290
1629477000000|2021-08-20 16:30:00|13627.3|13626.4|13625.9|13624.4|13627.8|13626.5|13624.5|13623.3|235
1629477300000|2021-08-20 16:35:00|13626|13624.5|13625.3|13623.8|13626.7|13625.4|13624.9|13623.6|313
1629477600000|2021-08-20 16:40:00|13625.4|13623.9|13627.6|13626.7|13628.6|13627.1|13623.6|13622.2|266
1629477900000|2021-08-20 16:45:00|13627.5|13626.6|13632.5|13631.6|13633|13631.8|13627.4|13626.2|410
1629478200000|2021-08-20 16:50:00|13632.4|13631.5|13631.7|13630.8|13634.8|13633.6|13631.7|13630.7|399
1629478500000|2021-08-20 16:55:00|13632|13630.5|13628.4|13627.5|13632.9|13631.7|13628.1|13627|387
1629478800000|2021-08-20 17:00:00|13628.2|13627.3|13627.5|13626.6|13629.8|13628.6|13627.4|13626.1|334
1629479100000|2021-08-20 17:05:00|13627.6|13626.7|13629.5|13628.6|13629.9|13628.8|13627.6|13626.5|282
1629479400000|2021-08-20 17:10:00|13629.6|13628.7|13629.3|13627.8|13630.3|13628.8|13628.6|13627.3|223
1629479700000|2021-08-20 17:15:00|13629.2|13627.7|13628.1|13626.6|13629.2|13627.7|13626.9|13625.6|228
1629480000000|2021-08-20 17:20:00|13627.8|13626.9|13626.3|13625.4|13628.1|13626.9|13625.6|13624.6|219
1629480300000|2021-08-20 17:25:00|13626.7|13625.2|13626.7|13625.8|13628.2|13626.8|13626|13624.6|199
1629480600000|2021-08-20 17:30:00|13626.6|13625.7|13625.4|13624.5|13628.2|13627|13624.9|13623.6|290
1629480900000|2021-08-20 17:35:00|13625.3|13624.4|13624.5|13623.6|13626.2|13625|13624.5|13623.3|225
1629481200000|2021-08-20 17:40:00|13624.4|13623.5|13623.7|13622.8|13625.1|13624.2|13623.4|13622.5|238
1629481500000|2021-08-20 17:45:00|13623.6|13622.7|13622.6|13621.7|13624.8|13623.6|13622.5|13621|171
1629481800000|2021-08-20 17:50:00|13622.9|13621.4|13622.4|13621.5|13623.9|13623|13622.2|13620.7|199
1629482100000|2021-08-20 17:55:00|13622.5|13621.6|13621.7|13620.8|13622.6|13621.6|13620.2|13619.2|208
1629482400000|2021-08-20 18:00:00|13621.8|13620.9|13621.8|13620.3|13625|13623.7|13621.5|13620.2|310
1629482700000|2021-08-20 18:05:00|13621.9|13620.4|13622.1|13620.6|13622.1|13621|13621.3|13620|212
1629483000000|2021-08-20 18:10:00|13621.9|13621|13622.6|13621.7|13622.9|13622|13621.7|13620.7|144
1629483300000|2021-08-20 18:15:00|13622.7|13621.8|13622.8|13621.3|13624.7|13623.6|13622.5|13621.3|136
1629483600000|2021-08-20 18:20:00|13622.9|13621.4|13619.7|13618.8|13623|13621.8|13619.6|13618.3|133
1629483900000|2021-08-20 18:25:00|13619.8|13618.9|13620.4|13619.5|13621.7|13620.6|13619.8|13618.7|173
1629484200000|2021-08-20 18:30:00|13620.5|13619.6|13620.8|13619.3|13621.4|13620.1|13620.2|13619.1|142
1629484500000|2021-08-20 18:35:00|13620.9|13619.4|13620.9|13619.4|13621.9|13620.6|13620.3|13618.9|143
1629484800000|2021-08-20 18:40:00|13620.8|13619.3|13622.3|13620.8|13622.8|13621.9|13620.5|13619.3|214
1629485100000|2021-08-20 18:45:00|13622.2|13620.7|13620.4|13619.5|13622.7|13621.4|13620.4|13619.2|142
1629485400000|2021-08-20 18:50:00|13620.5|13619.6|13620.5|13619.6|13621.7|13620.5|13620.3|13619.1|145
1629485700000|2021-08-20 18:55:00|13620.4|13619.5|13622.9|13622|13623.2|13622.3|13620.3|13619.4|359
1629486000000|2021-08-20 19:00:00|13623|13622.1|13620.2|13619.3|13623|13622.1|13620.1|13619.2|226
1629486300000|2021-08-20 19:05:00|13620.3|13619.4|13620.7|13619.2|13620.9|13619.4|13619.2|13618.1|221
1629486600000|2021-08-20 19:10:00|13620.8|13619.3|13622.1|13620.6|13622.3|13620.8|13620.5|13619.1|203
1629486900000|2021-08-20 19:15:00|13622.2|13620.7|13623.1|13621.6|13623.2|13622.1|13621.9|13620.4|158
1629487200000|2021-08-20 19:20:00|13623.2|13621.7|13623.8|13622.3|13624.2|13623.1|13622.8|13621.3|242
1629487500000|2021-08-20 19:25:00|13623.7|13622.2|13624.1|13622.6|13624.9|13623.8|13622.5|13621.2|222
1629487800000|2021-08-20 19:30:00|13624|13622.5|13624.7|13623.8|13624.8|13623.9|13622.5|13621.2|156
1629488100000|2021-08-20 19:35:00|13624.6|13623.7|13624.9|13623.4|13625.8|13624.5|13623.8|13622.8|180
1629488400000|2021-08-20 19:40:00|13625|13623.5|13625.7|13624.2|13625.7|13624.6|13623.8|13622.9|173
1629488700000|2021-08-20 19:45:00|13625.6|13624.1|13624.8|13623.3|13626|13624.6|13624.4|13623.3|189
1629489000000|2021-08-20 19:50:00|13624.7|13623.2|13624.7|13623.8|13625.9|13624.7|13624.1|13622.9|231
1629489300000|2021-08-20 19:55:00|13624.6|13623.7|13626.1|13624.6|13626.7|13625.3|13624.5|13623.4|358
1629489600000|2021-08-20 20:00:00|13625.8|13624.3|13625.8|13624.3|13626.6|13625.5|13625.2|13623.8|346
1629489900000|2021-08-20 20:05:00|13625.7|13624.2|13628.8|13627.3|13629.3|13628|13625.6|13624.1|391
1629490200000|2021-08-20 20:10:00|13628.9|13627.4|13628.5|13627|13629.6|13627.9|13628|13626.8|723
1629490500000|2021-08-20 20:15:00|13628.6|13627.1|13628.1|13626.6|13629.6|13627.7|13627.8|13626.4|736
1629490800000|2021-08-20 20:20:00|13627.9|13626.4|13627.1|13625.6|13628.1|13626.6|13626.6|13625.1|604
1629491100000|2021-08-20 20:25:00|13627.2|13625.7|13627.1|13625.6|13628.4|13627|13627|13625.5|607
1629491400000|2021-08-20 20:30:00|13627.2|13625.7|13626.3|13624.8|13627.6|13626.1|13626|13624.6|641
1629491700000|2021-08-20 20:35:00|13626.2|13624.7|13626|13624.5|13627.5|13626|13625.3|13623.8|574
1629492000000|2021-08-20 20:40:00|13625.5|13624|13624.8|13623.3|13626.8|13625.5|13624.8|13623.3|463
1629492300000|2021-08-20 20:45:00|13624.9|13623.4|13625.1|13622.7|13626.1|13624.6|13623.8|13622.1|376
1629492600000|2021-08-20 20:50:00|13625.3|13622.4|13625|13622|13625.8|13623.3|13622.8|13620.4|504
1629492900000|2021-08-20 20:55:00|13625.5|13621.8|13628.9|13617.9|13631|13626.4|13623.1|13617.8|444
1629662400000|2021-08-22 20:00:00|13634|13613|13634|13613|13636|13615|13634|13613|11
1629662700000|2021-08-22 20:05:00|13636.1|13615.1|13635|13614|13645.1|13624.1|13634|13613|20
1629663000000|2021-08-22 20:10:00|13635.9|13614.9|13635|13614|13636|13615|13635|13614|4
1629663300000|2021-08-22 20:15:00|13635.9|13614.9|13634|13613|13636|13615|13634|13613|9
1629663600000|2021-08-22 20:20:00|13635.9|13614.9|13635|13614|13636|13615|13634.1|13613.1|12
1629663900000|2021-08-22 20:25:00|13636|13615|13636|13615|13636|13615|13635|13614|11
1629664200000|2021-08-22 20:30:00|13635|13614|13635.4|13614.4|13636.4|13615.4|13635|13614|19
1629664500000|2021-08-22 20:35:00|13636.8|13615.8|13635.4|13614.4|13637.2|13616.2|13635.4|13614.4|10
1629664800000|2021-08-22 20:40:00|13636.3|13615.3|13635.4|13614.4|13636.4|13615.4|13635.4|13614.4|7
1629665100000|2021-08-22 20:45:00|13636.4|13615.4|13635.4|13614.4|13636.4|13615.4|13635.4|13614.4|8
1629665400000|2021-08-22 20:50:00|13636.3|13615.3|13635.4|13614.4|13636.8|13615.8|13635.4|13614.4|12
1629665700000|2021-08-22 20:55:00|13636.8|13615.8|13634|13613|13640.4|13619.4|13630.4|13612.7|42
1629666000000|2021-08-22 21:00:00|13626.6|13605.6|13634.6|13613.6|13641.2|13620.2|13626.6|13605.6|25
1629666300000|2021-08-22 21:05:00|13633.9|13612.9|13632.3|13611.3|13638.5|13617.5|13628.8|13611.3|66
1629666600000|2021-08-22 21:10:00|13629.7|13614.1|13626.3|13612|13635.4|13615.7|13620.7|13606|88
1629666900000|2021-08-22 21:15:00|13626.6|13611.8|13625.9|13604.9|13627.4|13615.3|13619.2|13603.4|685
1629667200000|2021-08-22 21:20:00|13620.6|13614.1|13632.3|13611.3|13639.3|13618.3|13617|13603.5|214
1629667500000|2021-08-22 21:25:00|13631.6|13610.6|13630.2|13609.2|13632.2|13611.2|13629.5|13608.5|100
1629667800000|2021-08-22 21:30:00|13629.9|13608.9|13627.7|13606.7|13631.2|13610.2|13627.4|13606.4|125
1629668100000|2021-08-22 21:35:00|13627.6|13606.6|13629.6|13608.6|13630.7|13609.7|13627.3|13606.3|78
1629668400000|2021-08-22 21:40:00|13628.7|13607.7|13631.6|13610.6|13634.6|13613.6|13627.6|13606.6|98
1629668700000|2021-08-22 21:45:00|13632.6|13611.6|13629.3|13608.3|13632.6|13611.6|13627.6|13606.6|86
1629669000000|2021-08-22 21:50:00|13629.5|13608.5|13628.9|13607.9|13630.7|13609.7|13628.8|13607.8|49
1629669300000|2021-08-22 21:55:00|13629.8|13608.8|13623.6|13612.6|13631.5|13613.7|13623.5|13606.4|89
1629669600000|2021-08-22 22:00:00|13621.5|13610.5|13628.2|13617.2|13629.9|13618.9|13617.5|13606.5|774
1629669900000|2021-08-22 22:05:00|13627.3|13616.3|13631.8|13620.8|13631.8|13620.8|13625.7|13614.7|581
1629670200000|2021-08-22 22:10:00|13631.7|13620.7|13633.1|13624.4|13635.5|13628.1|13626.2|13615.2|600
1629670500000|2021-08-22 22:15:00|13632.5|13626|13630.3|13624.5|13633|13627.2|13625.4|13622.2|383
1629670800000|2021-08-22 22:20:00|13630.6|13624.4|13626.6|13623.9|13631.4|13626.3|13624.7|13622.4|286
1629671100000|2021-08-22 22:25:00|13626.5|13624|13625.3|13623.2|13629.4|13624.9|13624.6|13622.2|320
1629671400000|2021-08-22 22:30:00|13626.4|13623.1|13624.4|13620.8|13627.9|13623.2|13622.9|13620|331
1629671700000|2021-08-22 22:35:00|13624.3|13621.3|13622.2|13619.6|13624.9|13621.6|13621.2|13618.9|250
1629672000000|2021-08-22 22:40:00|13621.3|13619.8|13622.2|13620.7|13624.2|13621.1|13621.3|13619.8|161
1629672300000|2021-08-22 22:45:00|13622.3|13619.8|13623.7|13621.3|13625.9|13621.9|13622.1|13619.8|192
1629672600000|2021-08-22 22:50:00|13623.5|13621.5|13625.4|13622.8|13625.7|13623.3|13622.4|13620|205
1629672900000|2021-08-22 22:55:00|13625.5|13622.7|13624.1|13621.2|13626.5|13623.7|13622.5|13620.8|297
1629673200000|2021-08-22 23:00:00|13623.9|13621.4|13621.8|13620.3|13623.9|13621.8|13621.7|13620|225
1629673500000|2021-08-22 23:05:00|13622|13620.5|13625.2|13623.7|13627.4|13625.1|13622|13620.5|269
1629673800000|2021-08-22 23:10:00|13625.1|13623.6|13624.2|13622.7|13626.1|13624|13623.7|13622.1|199
1629674100000|2021-08-22 23:15:00|13624.3|13622.8|13626.6|13625.1|13627.2|13625.2|13623.8|13622.3|159
1629674400000|2021-08-22 23:20:00|13626.5|13625|13625.9|13624.4|13628.3|13626.8|13625.8|13624.3|172
1629674700000|2021-08-22 23:25:00|13626|13624.5|13626.1|13624.6|13627|13625.3|13625.8|13624|123
1629675000000|2021-08-22 23:30:00|13626.2|13624.7|13625.1|13623.6|13626.3|13624.7|13623.8|13622.3|184
1629675300000|2021-08-22 23:35:00|13625.8|13624.3|13625.3|13623.8|13628.2|13626.7|13625.1|13623.6|116
1629675600000|2021-08-22 23:40:00|13625.5|13624|13624.9|13623.4|13625.5|13624|13624.3|13622.8|151
1629675900000|2021-08-22 23:45:00|13624.8|13623.3|13625.5|13624|13625.9|13624.4|13623.9|13622.4|112
1629676200000|2021-08-22 23:50:00|13625.6|13624.1|13624.5|13623|13626.3|13624.8|13624.4|13622.9|150
1629676500000|2021-08-22 23:55:00|13624.1|13622.6|13625.4|13623.9|13625.5|13624|13623.1|13621.6|150
1629676800000|2021-08-23 00:00:00|13625.5|13624|13630.6|13629.1|13632.3|13630.8|13625.2|13623.7|325
1629677100000|2021-08-23 00:05:00|13630.5|13629|13632.2|13631.3|13634.8|13633.3|13630.1|13628.6|333
1629677400000|2021-08-23 00:10:00|13632.5|13631.6|13632.2|13630.7|13634.2|13632.8|13631.8|13630.5|226
1629677700000|2021-08-23 00:15:00|13632.8|13631.3|13633.2|13631.7|13635.1|13633.6|13632.5|13631|236
1629678000000|2021-08-23 00:20:00|13633.1|13631.6|13635.2|13633.7|13635.3|13634.2|13632.9|13631.6|223
1629678300000|2021-08-23 00:25:00|13635|13633.5|13638.1|13636.6|13638.3|13636.9|13634.6|13633.5|282
1629678600000|2021-08-23 00:30:00|13637.8|13636.9|13636.2|13634.7|13638.8|13637.7|13635.4|13634|287
1629678900000|2021-08-23 00:35:00|13636.3|13634.8|13636.4|13634.9|13638.7|13637.2|13635.5|13634|197
1629679200000|2021-08-23 00:40:00|13636.7|13635.2|13640.7|13639.2|13640.8|13639.3|13635.6|13634.1|277
1629679500000|2021-08-23 00:45:00|13640.3|13638.8|13642.1|13640.6|13643.5|13642.3|13639.8|13638.3|282
1629679800000|2021-08-23 00:50:00|13642.2|13640.7|13644.7|13643.2|13644.9|13643.4|13640.6|13639.1|349
1629680100000|2021-08-23 00:55:00|13644.5|13643|13642.5|13641|13645.3|13643.9|13641.6|13640.3|257
1629680400000|2021-08-23 01:00:00|13642.6|13641.1|13644.7|13643.2|13646.2|13644.9|13642.2|13640.7|344
1629680700000|2021-08-23 01:05:00|13644.8|13643.3|13647.9|13646.4|13650.4|13648.9|13643.4|13642.4|395
1629681000000|2021-08-23 01:10:00|13647.8|13646.3|13645.8|13644.3|13648|13646.5|13645|13643.5|246
1629681300000|2021-08-23 01:15:00|13645.7|13644.2|13645.1|13643.6|13646.9|13645.4|13643.3|13641.8|375
1629681600000|2021-08-23 01:20:00|13645.2|13643.7|13646.5|13645.6|13649.4|13648.3|13644.7|13643.4|309
1629681900000|2021-08-23 01:25:00|13646.6|13645.7|13646.8|13645.3|13650.1|13649|13645.9|13645|329
1629682200000|2021-08-23 01:30:00|13646.5|13645|13643.7|13642.2|13646.5|13645|13642.9|13641.4|321
1629682500000|2021-08-23 01:35:00|13643.8|13642.3|13643.8|13642.3|13645.1|13643.6|13642.7|13641.2|268
1629682800000|2021-08-23 01:40:00|13643.9|13642.4|13646.1|13644.6|13646.2|13645|13642.7|13641.2|289
1629683100000|2021-08-23 01:45:00|13646.3|13645.4|13650.3|13648.8|13650.3|13649.1|13646.3|13645.4|363
1629683400000|2021-08-23 01:50:00|13650.2|13648.7|13655.1|13653.6|13655.8|13654.3|13648.2|13646.7|495
1629683700000|2021-08-23 01:55:00|13655|13653.5|13649.9|13648.4|13655.2|13653.9|13649.9|13648.4|320
1629684000000|2021-08-23 02:00:00|13649.7|13648.8|13649|13647.5|13650.2|13648.8|13648.6|13647.2|279
1629684300000|2021-08-23 02:05:00|13649.1|13647.6|13650.6|13649.1|13652.2|13650.7|13649|13647.5|271
1629684600000|2021-08-23 02:10:00|13650.3|13649.4|13650.3|13648.8|13650.9|13649.7|13649.4|13648.1|263
1629684900000|2021-08-23 02:15:00|13650.2|13648.7|13649.7|13648.2|13651.9|13650.6|13649.3|13648.1|252
1629685200000|2021-08-23 02:20:00|13649.8|13648.3|13645.7|13644.2|13650.1|13648.6|13645.3|13644|190
1629685500000|2021-08-23 02:25:00|13645.6|13644.1|13648.8|13647.3|13650.5|13649|13645.2|13644.1|277
1629685800000|2021-08-23 02:30:00|13648.7|13647.2|13649|13647.5|13650.1|13648.6|13648|13646.5|205
1629686100000|2021-08-23 02:35:00|13649.1|13647.6|13651|13649.5|13651.8|13650.3|13649|13647.5|187
1629686400000|2021-08-23 02:40:00|13650.9|13649.4|13650.1|13648.6|13651.8|13650.3|13649.9|13648.4|164
1629686700000|2021-08-23 02:45:00|13650.2|13648.7|13651.7|13650.2|13651.9|13650.5|13650|13648.5|171
1629687000000|2021-08-23 02:50:00|13651.8|13650.3|13644.9|13643.4|13653.8|13652.3|13644.2|13642.9|313
1629687300000|2021-08-23 02:55:00|13644.8|13643.3|13644.7|13643.2|13646.2|13644.7|13643.4|13641.9|321
1629687600000|2021-08-23 03:00:00|13644.6|13643.1|13640.8|13639.3|13644.7|13643.4|13640.5|13639.3|306
1629687900000|2021-08-23 03:05:00|13640.7|13639.2|13643.5|13642|13644|13642.5|13640.6|13639.2|269
1629688200000|2021-08-23 03:10:00|13643.6|13642.1|13643.2|13642.3|13644.6|13643.4|13642.4|13641.1|248
1629688500000|2021-08-23 03:15:00|13643.6|13642.1|13643.5|13642|13644.5|13643.4|13642.2|13641|196
1629688800000|2021-08-23 03:20:00|13643.6|13642.1|13643.4|13641.9|13645.4|13644.4|13642.3|13640.9|233
1629689100000|2021-08-23 03:25:00|13643.5|13642|13645.6|13644.1|13645.7|13644.2|13642.7|13641.4|228
1629689400000|2021-08-23 03:30:00|13644.8|13643.9|13649.9|13648.4|13650.1|13648.6|13644.5|13643|235
1629689700000|2021-08-23 03:35:00|13650|13648.5|13651.8|13650.3|13652.9|13651.9|13649.8|13648.4|369
1629690000000|2021-08-23 03:40:00|13651.5|13650.6|13649|13647.5|13651.6|13650.6|13647.7|13646.4|235
1629690300000|2021-08-23 03:45:00|13649.1|13647.6|13651.5|13650|13651.8|13650.5|13648.6|13647.4|179
1629690600000|2021-08-23 03:50:00|13651.4|13649.9|13651.7|13650.8|13652|13650.8|13650.5|13649.4|203
1629690900000|2021-08-23 03:55:00|13651.4|13650.5|13649.1|13647.6|13652.5|13651.2|13647.4|13646.3|271
1629691200000|2021-08-23 04:00:00|13648.9|13647.4|13648.9|13647.4|13649.2|13648.1|13647.6|13646.4|155
1629691500000|2021-08-23 04:05:00|13649|13647.5|13648.2|13647.3|13650|13648.6|13648.2|13647.2|169
1629691800000|2021-08-23 04:10:00|13648.3|13647.4|13649|13647.5|13649|13647.8|13647.4|13646.3|158
1629692100000|2021-08-23 04:15:00|13648.9|13647.4|13647.7|13646.8|13649.7|13648.2|13647.6|13646.4|158
1629692400000|2021-08-23 04:20:00|13647.6|13646.7|13646.5|13645|13649|13647.5|13646.4|13645|142
1629692700000|2021-08-23 04:25:00|13646.2|13645.3|13646.4|13644.9|13648|13646.9|13645.9|13644.4|157
1629693000000|2021-08-23 04:30:00|13646|13644.5|13646.5|13645|13646.9|13645.4|13644.1|13642.6|156
1629693300000|2021-08-23 04:35:00|13646.4|13644.9|13648|13646.5|13648.6|13647.4|13646.4|13644.9|154
1629693600000|2021-08-23 04:40:00|13648.1|13646.6|13647.4|13645.9|13648.1|13646.6|13647|13645.7|93
1629693900000|2021-08-23 04:45:00|13647|13645.5|13649.4|13647.9|13649.7|13648.2|13646.1|13644.6|141
1629694200000|2021-08-23 04:50:00|13649.3|13647.8|13649.6|13648.1|13650|13648.7|13648.5|13647.4|126
1629694500000|2021-08-23 04:55:00|13649.7|13648.2|13649.4|13647.9|13650.3|13648.8|13649.2|13647.7|115
1629694800000|2021-08-23 05:00:00|13649.3|13647.8|13651|13649.5|13652.2|13650.7|13648.5|13647.2|265
1629695100000|2021-08-23 05:05:00|13651.2|13649.7|13654.6|13653.7|13654.8|13653.7|13650.2|13648.9|299
1629695400000|2021-08-23 05:10:00|13654.5|13653.6|13657.3|13655.8|13658|13656.7|13654.4|13653.2|342
1629695700000|2021-08-23 05:15:00|13657.2|13655.7|13654.7|13653.8|13657.2|13655.8|13654.7|13653.5|165
1629696000000|2021-08-23 05:20:00|13654.8|13653.9|13656.1|13654.6|13656.7|13655.2|13653.2|13652.1|222
1629696300000|2021-08-23 05:25:00|13656|13654.5|13655.3|13654.4|13656|13654.6|13654|13653|181
1629696600000|2021-08-23 05:30:00|13655.2|13654.3|13656.8|13655.3|13658.7|13657.4|13655.2|13654.1|242
1629696900000|2021-08-23 05:35:00|13656.9|13655.4|13656.7|13655.2|13658|13656.8|13656.5|13655.2|157
1629697200000|2021-08-23 05:40:00|13656.8|13655.3|13657.3|13655.8|13658|13657|13656.2|13655.1|191
1629697500000|2021-08-23 05:45:00|13657.2|13655.7|13656.8|13655.3|13657.3|13656.1|13656.4|13654.9|130
1629697800000|2021-08-23 05:50:00|13656.9|13655.4|13656.9|13655.4|13657.8|13656.5|13656.3|13655|168
1629698100000|2021-08-23 05:55:00|13656.7|13655.8|13655.1|13653.6|13657|13655.8|13652.4|13651.2|366
1629698400000|2021-08-23 06:00:00|13654.9|13653.4|13656.8|13655.3|13657.5|13656|13652.7|13651.6|399
1629698700000|2021-08-23 06:05:00|13656.9|13655.4|13656.5|13655|13657.8|13656.7|13654.1|13652.7|280
1629699000000|2021-08-23 06:10:00|13656.6|13655.1|13657.2|13656.3|13660.6|13659.2|13656.5|13655|409
1629699300000|2021-08-23 06:15:00|13657.3|13656.4|13661.7|13660.2|13662.6|13661.4|13654.5|13653.6|409
1629699600000|2021-08-23 06:20:00|13661.8|13660.3|13662|13660.5|13662.6|13661.3|13658.8|13657.5|372
1629699900000|2021-08-23 06:25:00|13662.1|13660.6|13658|13656.5|13663|13661.6|13656.3|13655.1|388
1629700200000|2021-08-23 06:30:00|13657.8|13656.9|13656.6|13655.7|13658.7|13657.5|13655.2|13654|370
1629700500000|2021-08-23 06:35:00|13656.5|13655.6|13652.7|13651.2|13656.9|13655.7|13649.1|13647.9|424
1629700800000|2021-08-23 06:40:00|13652.1|13651.3|13647.6|13646.1|13653.4|13652.3|13647.6|13646.1|454
1629701100000|2021-08-23 06:45:00|13647.7|13646.2|13645.8|13644.3|13649.1|13647.6|13645.4|13644|416
1629701400000|2021-08-23 06:50:00|13645.7|13644.2|13648.7|13647.2|13650|13648.8|13645.1|13643.8|293
1629701700000|2021-08-23 06:55:00|13648.6|13647.1|13652.8|13651.3|13653.9|13652.6|13647.7|13646.3|425
1629702000000|2021-08-23 07:00:00|13652.9|13651.4|13646.9|13645.4|13652.9|13651.6|13645.5|13644.6|567
1629702300000|2021-08-23 07:05:00|13646.8|13645.3|13642.1|13641.2|13647.4|13646.5|13638.7|13637.5|615
1629702600000|2021-08-23 07:10:00|13642.5|13641.6|13642.5|13641|13643.7|13642.5|13638.1|13636.9|588
1629702900000|2021-08-23 07:15:00|13642.6|13641.1|13642.1|13640.6|13644.3|13642.8|13640.2|13639|522
1629703200000|2021-08-23 07:20:00|13642|13640.5|13640.3|13639.4|13642.7|13641.6|13637.5|13636.3|394
1629703500000|2021-08-23 07:25:00|13640.2|13639.3|13639.8|13638.3|13640.8|13639.7|13637.4|13635.9|494
1629703800000|2021-08-23 07:30:00|13639.1|13637.6|13643.8|13642.3|13643.8|13642.6|13633|13631.6|644
1629704100000|2021-08-23 07:35:00|13643.7|13642.2|13649.5|13648.6|13651|13650.1|13642.2|13641.1|672
1629704400000|2021-08-23 07:40:00|13649.6|13648.7|13647.1|13646.2|13654.6|13653.2|13647.1|13645.8|767
1629704700000|2021-08-23 07:45:00|13647.2|13646.3|13651.8|13650.3|13653.8|13652.3|13646.2|13645.1|627
1629705000000|2021-08-23 07:50:00|13651.7|13650.2|13652.4|13650.9|13652.7|13651.3|13648.5|13647.3|505
1629705300000|2021-08-23 07:55:00|13652.5|13651|13650.3|13648.8|13654|13652.7|13648.5|13647.2|496
1629705600000|2021-08-23 08:00:00|13650.2|13648.7|13655.6|13654.7|13658.7|13657.2|13648.3|13646.9|694
1629705900000|2021-08-23 08:05:00|13655.7|13654.8|13655.9|13654.4|13659.6|13658.6|13655|13653.9|565
1629706200000|2021-08-23 08:10:00|13656|13654.5|13656.5|13655|13659.6|13658.1|13653.6|13652.5|683
1629706500000|2021-08-23 08:15:00|13656.4|13654.9|13658.6|13657.7|13660.4|13658.9|13655.9|13654.4|465
1629706800000|2021-08-23 08:20:00|13658.5|13657.6|13654.7|13653.2|13659.6|13658.1|13653.5|13652|560
1629707100000|2021-08-23 08:25:00|13654.6|13653.1|13652.6|13651.1|13656.1|13654.6|13651.3|13648.2|541
1629707400000|2021-08-23 08:30:00|13651.9|13647.6|13654.2|13653.3|13654.7|13653.4|13645.5|13644|637
1629707700000|2021-08-23 08:35:00|13654.3|13653.4|13653.4|13651.9|13655.6|13654.5|13650|13648.5|501
1629708000000|2021-08-23 08:40:00|13653.3|13651.8|13657.8|13656.3|13659.5|13658.6|13651.8|13650.6|528
1629708300000|2021-08-23 08:45:00|13657.6|13656.1|13654.4|13653.5|13658.1|13656.7|13654.4|13653.3|435
1629708600000|2021-08-23 08:50:00|13654.5|13653.6|13650.6|13649.1|13656.4|13655|13650|13648.9|463
1629708900000|2021-08-23 08:55:00|13651.2|13649.7|13654.4|13653.5|13656|13654.8|13650.2|13649|584
1629709200000|2021-08-23 09:00:00|13654.6|13653.1|13654.3|13653.4|13657.7|13656.8|13652.3|13651.2|540
1629709500000|2021-08-23 09:05:00|13654.1|13653.2|13653.5|13652.6|13655.4|13654.2|13652.2|13651.1|484
1629709800000|2021-08-23 09:10:00|13653.6|13652.7|13660.2|13658.7|13661|13659.8|13652.8|13651.9|579
1629710100000|2021-08-23 09:15:00|13659.7|13658.8|13661.5|13660.6|13662|13661|13658.1|13657|382
1629710400000|2021-08-23 09:20:00|13661.3|13660.4|13662.2|13660.7|13665.9|13664.7|13661.3|13660.2|427
1629710700000|2021-08-23 09:25:00|13662|13661.1|13661|13659.5|13663.9|13662.8|13660|13658.9|489
1629711000000|2021-08-23 09:30:00|13661.3|13659.8|13661.5|13660.6|13664.3|13663.1|13659|13657.9|548
1629711300000|2021-08-23 09:35:00|13661.4|13660.5|13662.7|13661.2|13664|13662.7|13660.9|13659.6|442
1629711600000|2021-08-23 09:40:00|13662.6|13661.1|13665.9|13665|13666.4|13665.5|13662.2|13661.1|356
1629711900000|2021-08-23 09:45:00|13665.6|13664.7|13667|13665.5|13668.7|13667.6|13665.2|13664.2|503
1629712200000|2021-08-23 09:50:00|13666.6|13665.7|13668.7|13667.2|13669.7|13668.2|13666.4|13665|384
1629712500000|2021-08-23 09:55:00|13668.8|13667.3|13669|13667.5|13670.3|13669.3|13667.1|13665.8|376
1629712800000|2021-08-23 10:00:00|13668.8|13667.9|13673.4|13672.5|13675|13673.9|13668.4|13666.9|402
1629713100000|2021-08-23 10:05:00|13673.3|13672.4|13668.1|13667.2|13673.8|13672.6|13667.8|13666.5|337
1629713400000|2021-08-23 10:10:00|13668.3|13667.4|13669.6|13668.7|13670|13668.9|13667.2|13666.3|325
1629713700000|2021-08-23 10:15:00|13669.5|13668.6|13663.9|13663|13669.7|13668.8|13663.5|13662.2|379
1629714000000|2021-08-23 10:20:00|13663.6|13662.7|13661.7|13660.8|13663.7|13662.8|13661.5|13660.2|286
1629714300000|2021-08-23 10:25:00|13661.8|13660.9|13666.9|13665.4|13667.6|13666.4|13661.2|13660.3|355
1629714600000|2021-08-23 10:30:00|13666.6|13665.7|13667.5|13666.6|13668.9|13667.8|13666.1|13665|381
1629714900000|2021-08-23 10:35:00|13667.9|13666.4|13667|13665.5|13668.1|13667.2|13665.2|13663.8|340
1629715200000|2021-08-23 10:40:00|13667.3|13665.8|13669.5|13668|13669.5|13668.3|13665.4|13664.2|323
1629715500000|2021-08-23 10:45:00|13669.4|13667.9|13671.8|13670.9|13672.7|13671.6|13667.9|13666.4|398
1629715800000|2021-08-23 10:50:00|13671.9|13671|13675.2|13673.7|13675.9|13674.8|13671.7|13670.8|326
1629716100000|2021-08-23 10:55:00|13675|13674.1|13677.7|13676.2|13679.9|13678.5|13672.2|13671.1|652
1629716400000|2021-08-23 11:00:00|13677.6|13676.1|13675.1|13673.6|13678.9|13677.7|13674|13672.8|491
1629716700000|2021-08-23 11:05:00|13675.2|13673.7|13677.2|13676.3|13677.3|13676.4|13674.4|13673.3|303
1629717000000|2021-08-23 11:10:00|13677.3|13676.4|13676.9|13675.4|13677.4|13676.5|13674.5|13673.6|257
1629717300000|2021-08-23 11:15:00|13676.8|13675.3|13677.2|13676.3|13680.6|13679.5|13676.5|13675.3|240
1629717600000|2021-08-23 11:20:00|13677.3|13676.4|13672.1|13671.2|13678|13677|13671.5|13670.1|344
1629717900000|2021-08-23 11:25:00|13672|13671.1|13675.2|13674.3|13676|13674.7|13671.5|13670.3|336
1629718200000|2021-08-23 11:30:00|13675.3|13674.4|13678.9|13677.4|13680|13679|13674.4|13673.3|418
1629718500000|2021-08-23 11:35:00|13678.8|13677.3|13681.2|13680.3|13684.7|13683.5|13677.9|13676.4|413
1629718800000|2021-08-23 11:40:00|13681.3|13680.4|13680.9|13679.4|13682.6|13681.4|13679.1|13677.9|324
1629719100000|2021-08-23 11:45:00|13681|13680.1|13681.5|13680.6|13681.8|13680.8|13679.2|13678.1|243
1629719400000|2021-08-23 11:50:00|13681.4|13680.5|13682.3|13680.8|13682.9|13681.7|13678.7|13677.4|230
1629719700000|2021-08-23 11:55:00|13682.4|13680.9|13682.7|13681.8|13686.4|13684.9|13681.4|13680.2|438
1629720000000|2021-08-23 12:00:00|13683|13682.1|13685.4|13683.9|13685.7|13684.5|13682.1|13681|473
1629720300000|2021-08-23 12:05:00|13685.3|13684.4|13688.3|13687.4|13688.6|13687.6|13684.5|13683.4|300
1629720600000|2021-08-23 12:10:00|13688.4|13687.5|13684.1|13683.2|13689.9|13688.6|13684.1|13683|338
1629720900000|2021-08-23 12:15:00|13684.4|13683.5|13686.4|13685.5|13688.4|13687.5|13682.5|13681.5|458
1629721200000|2021-08-23 12:20:00|13686.3|13685.4|13684.3|13683.4|13686.7|13685.6|13680.6|13679.7|429
1629721500000|2021-08-23 12:25:00|13684.2|13683.3|13687.5|13686|13688.2|13687|13683|13682.1|409
1629721800000|2021-08-23 12:30:00|13687.2|13686.3|13697.4|13696.5|13697.8|13696.8|13686.3|13685.1|512
1629722100000|2021-08-23 12:35:00|13697.5|13696.6|13699|13698.1|13699.3|13698.2|13695.1|13694|514
1629722400000|2021-08-23 12:40:00|13699.2|13698.3|13695|13694.1|13700.3|13699.4|13695|13693.8|510
1629722700000|2021-08-23 12:45:00|13695.1|13694.2|13694|13693.1|13696.2|13695|13692|13690.8|596
1629723000000|2021-08-23 12:50:00|13694.1|13693.2|13697.9|13697|13698.4|13697.3|13693.5|13692.5|541
1629723300000|2021-08-23 12:55:00|13698|13697.1|13697.8|13696.3|13699.4|13698.4|13696.3|13695.1|473
1629723600000|2021-08-23 13:00:00|13697.3|13696.4|13692.6|13691.1|13698.3|13697.1|13690.6|13689.4|766
1629723900000|2021-08-23 13:05:00|13692.7|13691.2|13692.7|13691.2|13696.5|13695.4|13691.9|13690.4|558
1629724200000|2021-08-23 13:10:00|13692.6|13691.1|13689.8|13688.9|13693.2|13692.1|13688.5|13687.4|570
1629724500000|2021-08-23 13:15:00|13689.7|13688.8|13689.5|13688.6|13690.1|13689.1|13688.5|13687.1|427
1629724800000|2021-08-23 13:20:00|13689.4|13688.5|13689.8|13688.9|13691.2|13690|13686.3|13685|509
1629725100000|2021-08-23 13:25:00|13689.9|13689|13691.7|13690.8|13693.5|13692.5|13687.5|13686.3|667
1629725400000|2021-08-23 13:30:00|13691.9|13690.4|13700.2|13699.3|13701.1|13700.2|13691.7|13690.4|830
1629725700000|2021-08-23 13:35:00|13700.1|13699.2|13698.5|13697|13704.3|13703.3|13697.8|13696.9|738
1629726000000|2021-08-23 13:40:00|13699|13698.1|13694.1|13692.6|13701.4|13700.3|13693.2|13690.8|761
1629726300000|2021-08-23 13:45:00|13694.9|13693.4|13693.7|13692.2|13699|13697.5|13692|13690.9|890
1629726600000|2021-08-23 13:50:00|13693.6|13692.1|13691.1|13690.2|13695.5|13694.4|13690|13688.9|618
1629726900000|2021-08-23 13:55:00|13691.2|13690.3|13698.3|13696.8|13699|13697.7|13691.2|13690.3|614
1629727200000|2021-08-23 14:00:00|13698.5|13697|13693.3|13692.4|13698.7|13697.2|13693|13691.9|629
1629727500000|2021-08-23 14:05:00|13693.2|13692.3|13696.5|13695|13696.5|13695|13690.4|13689.2|464
1629727800000|2021-08-23 14:10:00|13696.1|13695.2|13701.5|13700|13701.7|13700.4|13696.1|13695|521
1629728100000|2021-08-23 14:15:00|13701.6|13700.1|13703.5|13702.6|13708.6|13707.4|13700.1|13699.2|748
1629728400000|2021-08-23 14:20:00|13703.6|13702.7|13709.6|13708.1|13709.8|13708.6|13702.5|13701.6|497
1629728700000|2021-08-23 14:25:00|13709.7|13708.2|13706.2|13705.3|13711|13710|13705.6|13704.5|597
1629729000000|2021-08-23 14:30:00|13706.1|13705.2|13713.8|13712.3|13714.5|13713.3|13706|13705.1|673
1629729300000|2021-08-23 14:35:00|13713.7|13712.2|13710.2|13709.3|13715.2|13713.7|13710|13708.7|457
1629729600000|2021-08-23 14:40:00|13710.1|13709.2|13715.2|13714.3|13715.6|13714.4|13708|13706.8|551
1629729900000|2021-08-23 14:45:00|13715.3|13714.4|13719.1|13718.2|13720.4|13719.3|13714.3|13713.2|541
1629730200000|2021-08-23 14:50:00|13718.7|13717.8|13716.5|13715|13721|13720.1|13713.2|13712.1|761
1629730500000|2021-08-23 14:55:00|13716.4|13714.9|13718.6|13717.7|13720.9|13719.9|13716.3|13714.9|832
1629730800000|2021-08-23 15:00:00|13718.5|13717.6|13718.6|13717.1|13720.2|13719.3|13716.4|13715.5|707
1629731100000|2021-08-23 15:05:00|13718.5|13717|13717.7|13716.2|13722|13721.1|13715.9|13715|602
1629731400000|2021-08-23 15:10:00|13717.6|13716.7|13714.4|13713.5|13720.2|13719.3|13714|13713|627
1629731700000|2021-08-23 15:15:00|13714.3|13713.4|13713.2|13712.3|13718|13717.1|13712|13710.8|695
1629732000000|2021-08-23 15:20:00|13713|13712.1|13717.3|13716.4|13718.7|13717.8|13710|13709.1|574
1629732300000|2021-08-23 15:25:00|13717.2|13716.3|13717.6|13716.1|13720.1|13718.8|13712.9|13711.7|596
1629732600000|2021-08-23 15:30:00|13717.2|13716.3|13716.2|13715.3|13719.3|13718.2|13714.1|13712.9|480
1629732900000|2021-08-23 15:35:00|13716.1|13715.2|13716.5|13715|13717.8|13716.9|13715.7|13714.5|349
1629733200000|2021-08-23 15:40:00|13716.4|13714.9|13713.8|13712.9|13717.4|13716.3|13713|13712.1|316
1629733500000|2021-08-23 15:45:00|13714|13713.1|13716.2|13715.3|13716.4|13715.5|13714|13713.1|433
1629733800000|2021-08-23 15:50:00|13716.1|13715.2|13716.3|13715.4|13717.6|13716.7|13715.9|13714.9|241
1629734100000|2021-08-23 15:55:00|13716.2|13715.3|13716.5|13715.6|13718.4|13717.5|13715.3|13714.3|334
1629734400000|2021-08-23 16:00:00|13716.4|13715.5|13717.4|13715.9|13718.4|13717.4|13715.9|13714.9|393
1629734700000|2021-08-23 16:05:00|13717.5|13716|13723.1|13722.2|13724.1|13722.6|13717.3|13715.9|353
1629735000000|2021-08-23 16:10:00|13723|13722.1|13723.8|13722.3|13725.1|13723.9|13722.9|13722|335
1629735300000|2021-08-23 16:15:00|13723.7|13722.2|13725|13724.1|13725.5|13724.4|13723.6|13722.2|216
1629735600000|2021-08-23 16:20:00|13725.1|13724.2|13723|13722.1|13725.2|13724.3|13722.9|13721.6|227
1629735900000|2021-08-23 16:25:00|13722.9|13722|13722.2|13720.7|13723.6|13722.4|13721.8|13720.6|280
1629736200000|2021-08-23 16:30:00|13722.3|13720.8|13724.4|13722.9|13724.5|13723.3|13721.1|13720|247
1629736500000|2021-08-23 16:35:00|13724.3|13722.8|13719.9|13719|13724.5|13723.3|13719.8|13718.9|224
1629736800000|2021-08-23 16:40:00|13720|13719.1|13723.3|13722.4|13724.8|13723.9|13719.9|13718.9|224
1629737100000|2021-08-23 16:45:00|13723.2|13722.3|13720|13719.1|13724.4|13723.3|13720|13719.1|231
1629737400000|2021-08-23 16:50:00|13720.1|13719.2|13718.1|13717.2|13720.9|13719.8|13717.4|13716.5|398
1629737700000|2021-08-23 16:55:00|13718.2|13717.3|13722.3|13721.4|13722.5|13721.4|13717.7|13716.4|393
1629738000000|2021-08-23 17:00:00|13722.5|13721.6|13722.2|13720.7|13723.2|13722.3|13721.2|13719.9|269
1629738300000|2021-08-23 17:05:00|13722.4|13720.9|13723.4|13722.5|13723.8|13722.6|13720.7|13719.2|305
1629738600000|2021-08-23 17:10:00|13723.3|13722.4|13724.5|13723.6|13725.8|13724.6|13723.1|13722.2|328
1629738900000|2021-08-23 17:15:00|13724.6|13723.7|13725.4|13724.5|13725.6|13724.6|13723.4|13722.1|217
1629739200000|2021-08-23 17:20:00|13725.3|13724.4|13725.3|13724.4|13726.5|13725.4|13724.3|13723|311
1629739500000|2021-08-23 17:25:00|13725.2|13724.3|13725.2|13724.3|13726.6|13725.4|13725.1|13723.8|234
1629739800000|2021-08-23 17:30:00|13725.3|13724.4|13725.5|13724.6|13726.4|13725.5|13724.3|13723.1|179
1629740100000|2021-08-23 17:35:00|13725.4|13724.5|13725.3|13724.4|13725.7|13724.5|13725|13723.9|154
1629740400000|2021-08-23 17:40:00|13725.4|13724.5|13726.4|13725.5|13726.9|13725.9|13725.2|13724.1|182
1629740700000|2021-08-23 17:45:00|13726.5|13725.6|13727.6|13726.1|13729|13727.8|13726.5|13725.3|194
1629741000000|2021-08-23 17:50:00|13727.5|13726|13728.3|13727.4|13728.6|13727.4|13727.2|13726|85
1629741300000|2021-08-23 17:55:00|13728.4|13727.5|13728.6|13727.7|13728.8|13727.8|13728.3|13727.1|164
1629741600000|2021-08-23 18:00:00|13728.5|13727.6|13729.2|13728.3|13729.3|13728.4|13728.3|13727.1|132
1629741900000|2021-08-23 18:05:00|13729.1|13728.2|13729.2|13728.3|13730.2|13729.3|13729.1|13728.2|176
1629742200000|2021-08-23 18:10:00|13729.3|13728.4|13728.4|13727.5|13729.6|13728.6|13728.2|13727.1|138
1629742500000|2021-08-23 18:15:00|13728.5|13727.6|13728.4|13727.5|13728.8|13727.7|13728.1|13727.2|160
1629742800000|2021-08-23 18:20:00|13728.3|13727.4|13728.7|13727.2|13729.7|13728.5|13728.3|13727.1|97
1629743100000|2021-08-23 18:25:00|13728.6|13727.1|13728.3|13727.4|13729.6|13728.7|13728.2|13727|218
1629743400000|2021-08-23 18:30:00|13728.4|13727.5|13729.4|13728.5|13729.5|13728.6|13728.2|13726.9|91
1629743700000|2021-08-23 18:35:00|13729.5|13728.6|13730.3|13729.4|13730.7|13729.6|13729.2|13728.2|137
1629744000000|2021-08-23 18:40:00|13730.2|13729.3|13731.5|13730.6|13731.7|13730.7|13730.1|13729.1|113
1629744300000|2021-08-23 18:45:00|13731.4|13730.5|13729.2|13728.3|13731.7|13730.6|13729.2|13727.8|161
1629744600000|2021-08-23 18:50:00|13729.3|13728.4|13730.2|13729.3|13730.9|13729.7|13728.3|13727.1|195
1629744900000|2021-08-23 18:55:00|13730.1|13729.2|13730.5|13729.6|13732.8|13731.7|13729.3|13728.2|301
1629745200000|2021-08-23 19:00:00|13730.7|13729.2|13730.8|13729.3|13732|13730.8|13729.7|13728.2|285
1629745500000|2021-08-23 19:05:00|13730.9|13729.4|13729.8|13728.3|13731.1|13729.6|13729|13727.6|144
1629745800000|2021-08-23 19:10:00|13729.9|13728.4|13728.8|13727.3|13730.2|13728.7|13728.4|13727.2|138
1629746100000|2021-08-23 19:15:00|13728.9|13727.4|13727.6|13726.7|13729|13727.6|13727.5|13726.3|133
1629746400000|2021-08-23 19:20:00|13727.5|13726.6|13728.7|13727.2|13729.4|13727.9|13726.5|13725.1|216
1629746700000|2021-08-23 19:25:00|13728.8|13727.3|13730.8|13729.3|13731|13729.8|13728.1|13726.9|168
1629747000000|2021-08-23 19:30:00|13730.7|13729.2|13730.9|13729.4|13731.1|13729.9|13730.4|13729.1|119
1629747300000|2021-08-23 19:35:00|13731|13729.5|13730.6|13729.1|13731.9|13730.7|13730.3|13729.1|160
1629747600000|2021-08-23 19:40:00|13730.7|13729.2|13727.5|13726.6|13731|13729.5|13727.5|13726.3|200
1629747900000|2021-08-23 19:45:00|13727.6|13726.7|13730.7|13729.2|13731.1|13729.6|13727|13726|239
1629748200000|2021-08-23 19:50:00|13730.8|13729.3|13729.3|13728.4|13732.4|13731|13729.3|13728.1|404
1629748500000|2021-08-23 19:55:00|13729.6|13728.1|13729.3|13727.8|13729.9|13728.6|13728.5|13727.3|506
1629748800000|2021-08-23 20:00:00|13729.1|13727.6|13729.1|13727.6|13731.5|13730|13728.6|13727.1|293
1629749100000|2021-08-23 20:05:00|13729.2|13727.7|13726.7|13725.2|13729.2|13727.7|13726.4|13724.9|152
1629749400000|2021-08-23 20:10:00|13726.3|13724.8|13726.8|13725.3|13726.9|13725.7|13726.1|13724.7|88
1629749700000|2021-08-23 20:15:00|13726.5|13725.6|13724.9|13723.4|13726.7|13725.6|13724.9|13723.4|100
1629750000000|2021-08-23 20:20:00|13725|13723.5|13725.4|13723.9|13725.7|13724.5|13725|13723.5|85
1629750300000|2021-08-23 20:25:00|13725.5|13724|13724.3|13722.8|13725.5|13724|13724|13722.5|92
1629750600000|2021-08-23 20:30:00|13723.9|13722.4|13723.7|13722.2|13724.9|13723.4|13723.4|13722|139
1629750900000|2021-08-23 20:35:00|13723.8|13722.3|13725.8|13724.3|13725.8|13724.3|13723.7|13722.2|91
1629751200000|2021-08-23 20:40:00|13725.9|13724.4|13725.7|13724.2|13726|13724.5|13725.5|13724|107
1629751500000|2021-08-23 20:45:00|13725.8|13724.3|13726|13724.5|13727|13725.5|13725.7|13724.2|184
1629751800000|2021-08-23 20:50:00|13725.9|13724.4|13725|13723.5|13727.1|13725.6|13724.6|13723|456
1629752100000|2021-08-23 20:55:00|13725.1|13723.6|13726.5|13715.5|13728.9|13724.3|13720.6|13709.6|920
1629752400000|2021-08-23 21:00:00|13726.3|13715.3|13727.6|13716.6|13728.4|13717.4|13725|13714|49
1629752700000|2021-08-23 21:05:00|13724|13713|13724.5|13713.5|13727|13716|13722.3|13711.3|91
1629753000000|2021-08-23 21:10:00|13724.6|13713.6|13727.9|13716.9|13730.2|13719.2|13722.4|13711.4|219
1629753300000|2021-08-23 21:15:00|13727.8|13716.8|13731.1|13721.3|13731.5|13724|13725.4|13714.4|210
1629753600000|2021-08-23 21:20:00|13729.4|13718.4|13722.8|13711.8|13730.7|13724|13721.5|13710.5|279
1629753900000|2021-08-23 21:25:00|13722.5|13711.5|13726|13715|13728.7|13717.7|13722.5|13711.5|221
1629754200000|2021-08-23 21:30:00|13726.2|13715.2|13723.1|13712.1|13727.7|13716.7|13721.9|13710.9|518
1629754500000|2021-08-23 21:35:00|13722.7|13711.7|13727.1|13716.1|13727.5|13716.5|13721|13710|281
1629754800000|2021-08-23 21:40:00|13726.7|13715.7|13726.8|13715.8|13729.6|13723|13726|13715|358
1629755100000|2021-08-23 21:45:00|13727|13716|13728.3|13717.3|13729.3|13718.3|13721.6|13710.6|390
1629755400000|2021-08-23 21:50:00|13728.4|13717.4|13729.1|13718.1|13730.7|13719.7|13727.3|13716.3|209
1629755700000|2021-08-23 21:55:00|13728.9|13717.9|13729.5|13719.1|13730.4|13719.4|13725.4|13714.4|404
1629756000000|2021-08-23 22:00:00|13728.7|13719|13727.2|13722.9|13730|13723.9|13726.6|13716.8|516
1629756300000|2021-08-23 22:05:00|13727.1|13722.8|13726.1|13723.4|13727.2|13724|13726|13721.6|206
1629756600000|2021-08-23 22:10:00|13725.7|13723.5|13726.6|13723.7|13727.2|13724.5|13725.4|13722.2|250
1629756900000|2021-08-23 22:15:00|13726.5|13723.5|13726.6|13725.1|13727.2|13725.2|13726.3|13723.5|189
1629757200000|2021-08-23 22:20:00|13726.7|13725.2|13727.4|13724.9|13728.4|13725.2|13726.4|13723.2|136
1629757500000|2021-08-23 22:25:00|13727.8|13724.2|13727.5|13726|13728.2|13726.1|13727|13724.2|145
1629757800000|2021-08-23 22:30:00|13727.3|13725.8|13726.8|13725.3|13728.3|13726.1|13726.6|13724.7|121
1629758100000|2021-08-23 22:35:00|13726.7|13725.2|13727.2|13725.7|13728|13725.8|13726.6|13724.9|88
1629758400000|2021-08-23 22:40:00|13727.5|13725.4|13728|13725.8|13728.4|13726.4|13727.2|13724.6|153
1629758700000|2021-08-23 22:45:00|13727.6|13726.1|13727.5|13726|13728.3|13726.2|13727.3|13725.2|76
1629759000000|2021-08-23 22:50:00|13727.6|13726.1|13726.8|13725.3|13728|13726.2|13726.7|13725|105
1629759300000|2021-08-23 22:55:00|13726.9|13725.4|13726.6|13725.1|13728.1|13725.9|13726.6|13724.7|152
1629759600000|2021-08-23 23:00:00|13726.7|13725.2|13726.7|13725.2|13726.8|13725.3|13726.4|13724.9|85
1629759900000|2021-08-23 23:05:00|13726.6|13725.1|13726.6|13725.1|13726.8|13725.3|13726.5|13725|60
1629760200000|2021-08-23 23:10:00|13726.5|13725|13726.7|13725.2|13726.8|13725.6|13726.4|13725|83
1629760500000|2021-08-23 23:15:00|13726.8|13725.3|13726.6|13725.1|13726.8|13725.3|13726.5|13725|71
1629760800000|2021-08-23 23:20:00|13726.7|13725.2|13726.7|13725.2|13726.9|13725.4|13725.7|13724.2|96
1629761100000|2021-08-23 23:25:00|13726.5|13725|13726.2|13724.7|13726.8|13725.3|13726.1|13724.6|86
1629761400000|2021-08-23 23:30:00|13726.4|13724.9|13725.3|13724.4|13726.7|13725.2|13725.2|13724.1|81
1629761700000|2021-08-23 23:35:00|13725.6|13724.1|13724.8|13723.3|13725.8|13724.3|13724.7|13723.2|89
1629762000000|2021-08-23 23:40:00|13724.9|13723.4|13725.3|13724.4|13725.8|13724.5|13724.5|13723.2|94
1629762300000|2021-08-23 23:45:00|13725.2|13724.3|13725.8|13724.3|13726.2|13724.7|13725.2|13724|82
1629762600000|2021-08-23 23:50:00|13725.7|13724.2|13723.6|13722.1|13725.7|13724.2|13723.5|13722|78
1629762900000|2021-08-23 23:55:00|13723.7|13722.2|13724.2|13722.7|13724.7|13723.2|13723.4|13721.9|117
1629763200000|2021-08-24 00:00:00|13724.1|13722.6|13726.6|13725.1|13726.7|13725.2|13722.8|13721.3|233
1629763500000|2021-08-24 00:05:00|13726.5|13725|13724.7|13723.2|13726.5|13725|13723.7|13722.2|166
1629763800000|2021-08-24 00:10:00|13724.8|13723.3|13722.6|13721.1|13724.8|13723.3|13721.1|13720|175
1629764100000|2021-08-24 00:15:00|13722.7|13721.2|13720.8|13719.3|13722.7|13721.2|13720.5|13719|123
1629764400000|2021-08-24 00:20:00|13720.7|13719.2|13719.5|13718|13721.1|13719.6|13719.5|13718|103
1629764700000|2021-08-24 00:25:00|13719.6|13718.1|13717.6|13716.1|13719.7|13718.2|13717.2|13715.9|221
1629765000000|2021-08-24 00:30:00|13718.1|13716.6|13718.2|13716.7|13718.6|13717.5|13717.7|13716.2|146
1629765300000|2021-08-24 00:35:00|13718.1|13716.6|13720|13718.5|13720.6|13719.3|13718|13716.6|169
1629765600000|2021-08-24 00:40:00|13719.9|13718.4|13719.1|13717.6|13720.6|13719.1|13718.7|13717.2|190
1629765900000|2021-08-24 00:45:00|13719|13717.5|13719.7|13718.2|13721|13719.6|13718.8|13717.5|181
1629766200000|2021-08-24 00:50:00|13719.8|13718.3|13720.8|13719.3|13720.8|13719.3|13718.4|13716.9|197
1629766500000|2021-08-24 00:55:00|13720.7|13719.2|13717|13715.5|13721.6|13720.1|13716.7|13715.2|249
1629766800000|2021-08-24 01:00:00|13716.9|13715.4|13718.8|13717.3|13720|13718.5|13716.5|13715|225
1629767100000|2021-08-24 01:05:00|13718.9|13717.4|13716.1|13714.6|13718.9|13717.4|13715.6|13714.1|150
1629767400000|2021-08-24 01:10:00|13716|13714.5|13715.3|13714.4|13716.5|13715.3|13715|13713.8|150
1629767700000|2021-08-24 01:15:00|13715.6|13713.8|13714.3|13712.8|13716.3|13715.1|13714.1|13712.7|238
1629768000000|2021-08-24 01:20:00|13714.2|13712.7|13715.5|13714|13715.8|13714.5|13713.9|13712.7|259
1629768300000|2021-08-24 01:25:00|13715.6|13714.1|13715|13714.1|13716.4|13715.3|13714.9|13713.7|200
1629768600000|2021-08-24 01:30:00|13715.1|13714.2|13715.2|13714.3|13716.3|13715.1|13714.3|13713.2|223
1629768900000|2021-08-24 01:35:00|13715.3|13714.4|13716.6|13715.1|13717.4|13716.1|13714.9|13713.5|282
1629769200000|2021-08-24 01:40:00|13716.7|13715.2|13718.8|13717.3|13719|13717.5|13716.6|13715.1|218
1629769500000|2021-08-24 01:45:00|13718.9|13717.4|13719.7|13718.2|13719.9|13718.7|13718.5|13717.1|214
1629769800000|2021-08-24 01:50:00|13719.8|13718.3|13719.3|13718.4|13720.8|13719.3|13718.5|13717.2|221
1629770100000|2021-08-24 01:55:00|13719.2|13718.3|13716.3|13714.8|13720.6|13719.3|13716.1|13714.8|252
1629770400000|2021-08-24 02:00:00|13716.4|13714.9|13712.4|13710.9|13717.1|13715.8|13712.2|13710.8|289
1629770700000|2021-08-24 02:05:00|13712.5|13711|13713.8|13712.3|13714.2|13712.7|13711.3|13710|237
1629771000000|2021-08-24 02:10:00|13713.7|13712.2|13714.6|13713.1|13715|13713.6|13713.2|13711.8|198
1629771300000|2021-08-24 02:15:00|13714.7|13713.2|13716.2|13714.7|13716.3|13714.8|13714.2|13713.1|134
1629771600000|2021-08-24 02:20:00|13716.1|13714.6|13715.1|13713.6|13716.8|13715.4|13714.4|13713.2|165
1629771900000|2021-08-24 02:25:00|13715|13713.5|13715.9|13714.4|13716|13714.7|13714.1|13712.9|171
1629772200000|2021-08-24 02:30:00|13715.8|13714.3|13716.7|13715.2|13716.7|13715.4|13715.3|13714|148
1629772500000|2021-08-24 02:35:00|13716.6|13715.1|13717.5|13716.6|13717.8|13716.6|13716.3|13715.1|140
1629772800000|2021-08-24 02:40:00|13717.4|13716.5|13719.1|13717.6|13719.1|13717.9|13717.3|13716.3|122
1629773100000|2021-08-24 02:45:00|13719|13717.5|13718.8|13717.3|13719.3|13718.1|13717.5|13716.3|159
1629773400000|2021-08-24 02:50:00|13718.9|13717.4|13720.8|13719.3|13720.8|13719.6|13718.3|13717.2|154
1629773700000|2021-08-24 02:55:00|13720.7|13719.2|13721.8|13720.3|13722.7|13721.5|13720.2|13719.1|153
1629774000000|2021-08-24 03:00:00|13721.9|13720.4|13719.9|13718.4|13722|13721|13719.3|13717.9|209
1629774300000|2021-08-24 03:05:00|13719.8|13718.3|13718|13717.1|13719.8|13718.8|13718|13716.8|146
1629774600000|2021-08-24 03:10:00|13718.1|13717.2|13720.8|13719.3|13720.9|13719.7|13718|13716.7|172
1629774900000|2021-08-24 03:15:00|13720.9|13719.4|13720.7|13719.2|13721.8|13720.3|13719.4|13718.4|154
1629775200000|2021-08-24 03:20:00|13720.6|13719.1|13720.3|13719.4|13720.9|13719.5|13720|13718.8|134
1629775500000|2021-08-24 03:25:00|13720.4|13719.5|13720.8|13719.3|13721.1|13719.6|13720.2|13718.8|94
1629775800000|2021-08-24 03:30:00|13720.9|13719.4|13720.3|13718.8|13721.1|13719.9|13719.1|13717.6|178
1629776100000|2021-08-24 03:35:00|13720|13718.5|13719.4|13718.5|13720.6|13719.1|13719.3|13718|80
1629776400000|2021-08-24 03:40:00|13719.3|13718.4|13718.4|13717.5|13719.6|13718.4|13718.3|13717.1|61
1629776700000|2021-08-24 03:45:00|13718.5|13717.6|13717.5|13716.6|13718.8|13717.7|13717.3|13716.2|102
1629777000000|2021-08-24 03:50:00|13717.9|13716.4|13719.5|13718|13719.7|13718.3|13717.5|13716.3|126
1629777300000|2021-08-24 03:55:00|13719.6|13718.1|13717.7|13716.2|13719.9|13718.6|13717.6|13716.2|164
1629777600000|2021-08-24 04:00:00|13717.8|13716.3|13718.8|13717.3|13719.5|13718|13717.6|13716.2|170
1629777900000|2021-08-24 04:05:00|13718.7|13717.2|13719.2|13717.7|13720|13718.5|13717.6|13716.5|147
1629778200000|2021-08-24 04:10:00|13719.3|13717.8|13719.9|13718.4|13720|13718.8|13718.9|13717.7|121
1629778500000|2021-08-24 04:15:00|13719.8|13718.3|13721.5|13720|13721.7|13720.4|13719.8|13718.3|170
1629778800000|2021-08-24 04:20:00|13721.3|13719.8|13720.5|13719|13721.8|13720.3|13720.1|13718.6|88
1629779100000|2021-08-24 04:25:00|13720.4|13718.9|13720.8|13719.3|13721.8|13720.6|13720.4|13718.9|88
1629779400000|2021-08-24 04:30:00|13720.5|13719.6|13723.9|13722.4|13724.9|13723.4|13720.5|13719.3|136
1629779700000|2021-08-24 04:35:00|13724|13722.5|13724.5|13723.6|13725.3|13724.4|13723.6|13722.3|74
1629780000000|2021-08-24 04:40:00|13724.4|13723.5|13724.4|13723.5|13724.8|13723.6|13724.3|13723.2|67
1629780300000|2021-08-24 04:45:00|13724.5|13723.6|13724.9|13723.4|13724.9|13723.6|13723.2|13722|113
1629780600000|2021-08-24 04:50:00|13724.8|13723.3|13725.3|13723.8|13725.5|13724.3|13724.4|13723.2|109
1629780900000|2021-08-24 04:55:00|13725.4|13723.9|13726.9|13725.4|13727|13725.6|13725|13723.8|146
1629781200000|2021-08-24 05:00:00|13726.8|13725.3|13728.7|13727.8|13729|13727.9|13725.6|13724.3|180
1629781500000|2021-08-24 05:05:00|13728.8|13727.9|13734.9|13733.4|13737|13734.9|13728.6|13727.7|234
1629781800000|2021-08-24 05:10:00|13734.6|13733.7|13738.8|13737.3|13739.2|13737.8|13733.7|13732.3|225
1629782100000|2021-08-24 05:15:00|13738.7|13737.2|13740.8|13739.3|13744.5|13743|13738.3|13737.1|175
1629782400000|2021-08-24 05:20:00|13740.7|13739.2|13737.9|13736.4|13740.7|13739.2|13737.7|13736.2|248
1629782700000|2021-08-24 05:25:00|13737.7|13736.8|13740|13739.1|13740.2|13739.3|13736.8|13735.3|268
1629783000000|2021-08-24 05:30:00|13740.1|13739.2|13738.2|13736.7|13740.3|13739.2|13737.8|13736.5|212
1629783300000|2021-08-24 05:35:00|13738.3|13736.8|13741.7|13740.2|13743.2|13741.8|13738|13736.8|308
1629783600000|2021-08-24 05:40:00|13741.6|13740.1|13745.3|13744.4|13745.9|13744.6|13741.6|13740.1|240
1629783900000|2021-08-24 05:45:00|13745.2|13744.3|13743.2|13741.7|13745.4|13744.3|13741.4|13740.3|357
1629784200000|2021-08-24 05:50:00|13743|13741.5|13742.8|13741.3|13743.8|13742.6|13740.7|13739.4|290
1629784500000|2021-08-24 05:55:00|13742.9|13741.4|13741.8|13740.3|13743|13741.5|13740.5|13739.3|336
1629784800000|2021-08-24 06:00:00|13742.1|13740.6|13742.9|13741.4|13745.9|13744.4|13741.6|13740.3|538
1629785100000|2021-08-24 06:05:00|13743|13741.5|13746.3|13744.8|13747.2|13745.9|13742.6|13741.4|363
1629785400000|2021-08-24 06:10:00|13746.4|13744.9|13744.7|13743.8|13747.6|13746.1|13742.6|13741.4|410
1629785700000|2021-08-24 06:15:00|13744.6|13743.7|13746.6|13745.7|13748|13747.1|13744.1|13743.2|344
1629786000000|2021-08-24 06:20:00|13746.7|13745.8|13746.8|13745.3|13748.6|13747.5|13745.6|13744.3|283
1629786300000|2021-08-24 06:25:00|13746.6|13745.1|13744.2|13743.3|13747.4|13746.3|13743.6|13742.2|274
1629786600000|2021-08-24 06:30:00|13743.9|13742.4|13745.6|13744.1|13745.7|13744.5|13741.4|13740.1|319
1629786900000|2021-08-24 06:35:00|13745.5|13744|13741.4|13740.5|13746.1|13745.2|13740.5|13739.6|424
1629787200000|2021-08-24 06:40:00|13741.3|13740.4|13736.8|13735.3|13741.3|13740.4|13735.8|13734.9|389
1629787500000|2021-08-24 06:45:00|13736.6|13735.7|13742.4|13741.5|13742.6|13741.5|13734.3|13733.2|428
1629787800000|2021-08-24 06:50:00|13742.5|13741.6|13742|13741.1|13746.1|13744.9|13740.3|13739.1|564
1629788100000|2021-08-24 06:55:00|13742.1|13741.2|13735.5|13734.6|13742.2|13741.3|13734.6|13733.3|581
1629788400000|2021-08-24 07:00:00|13735.6|13734.7|13741.3|13740.4|13743.3|13741.8|13733.8|13732.9|624
1629788700000|2021-08-24 07:05:00|13741.2|13740.3|13733.3|13732.4|13742|13740.6|13733.2|13732.1|392
1629789000000|2021-08-24 07:10:00|13733.4|13732.5|13725.6|13724.1|13735.7|13734.5|13724.4|13723.5|569
1629789300000|2021-08-24 07:15:00|13725.2|13724.3|13724.6|13723.7|13727.6|13726.3|13722.6|13721.1|621
1629789600000|2021-08-24 07:20:00|13724.7|13723.8|13726.5|13725|13728.8|13727.9|13724.4|13723.2|543
1629789900000|2021-08-24 07:25:00|13726.6|13725.1|13725.8|13724.3|13730.1|13729|13725.4|13724.2|389
1629790200000|2021-08-24 07:30:00|13725.9|13724.4|13722.5|13721.6|13727.8|13726.4|13722|13720.9|407
1629790500000|2021-08-24 07:35:00|13722.6|13721.1|13719.7|13718.8|13722.6|13721.3|13717.2|13716.3|556
1629790800000|2021-08-24 07:40:00|13719.6|13718.7|13717.3|13716.4|13719.8|13718.9|13716.4|13715.2|436
1629791100000|2021-08-24 07:45:00|13717.2|13716.3|13718.5|13717.6|13721|13719.7|13716.6|13715.7|439
1629791400000|2021-08-24 07:50:00|13718.2|13717.3|13716.5|13715.6|13718.8|13717.8|13715.6|13714.5|412
1629791700000|2021-08-24 07:55:00|13716.6|13715.7|13717.4|13715.9|13718.5|13717.3|13714.5|13713.3|428
1629792000000|2021-08-24 08:00:00|13717.3|13715.8|13711.8|13710.3|13717.3|13716.2|13711.1|13710|502
1629792300000|2021-08-24 08:05:00|13711.9|13710.4|13714.3|13713.4|13716.9|13715.6|13710.8|13709.4|560
1629792600000|2021-08-24 08:10:00|13714.4|13713.5|13711.3|13710.4|13715.2|13714.3|13710.6|13709.5|666
1629792900000|2021-08-24 08:15:00|13711.2|13710.3|13699.5|13698.6|13711.6|13710.5|13697.5|13696.6|692
1629793200000|2021-08-24 08:20:00|13699.6|13698.7|13698.4|13697.5|13705|13703.8|13694.3|13693.4|697
1629793500000|2021-08-24 08:25:00|13698.5|13697.6|13701.8|13700.9|13702.6|13701.7|13695.5|13694.6|487
1629793800000|2021-08-24 08:30:00|13701.9|13701|13700.8|13699.3|13702.1|13701.2|13697.9|13696.8|535
1629794100000|2021-08-24 08:35:00|13700.9|13699.4|13703.9|13703|13705.3|13704|13700.5|13699.4|522
1629794400000|2021-08-24 08:40:00|13703.8|13702.9|13708.8|13707.9|13710.1|13709|13703|13701.8|597
1629794700000|2021-08-24 08:45:00|13708.7|13707.8|13711.9|13711|13712.2|13711.2|13707.8|13706.6|477
1629795000000|2021-08-24 08:50:00|13712.5|13711.1|13709.9|13709|13712.6|13711.1|13708.4|13707.2|473
1629795300000|2021-08-24 08:55:00|13709.8|13708.9|13708.9|13708|13713.2|13712.3|13708.2|13707.3|483
1629795600000|2021-08-24 09:00:00|13709.2|13708.3|13705.7|13704.8|13709.7|13708.4|13705.7|13704.8|452
1629795900000|2021-08-24 09:05:00|13705.8|13704.9|13707.5|13706.6|13708.7|13707.8|13704.5|13703.3|331
1629796200000|2021-08-24 09:10:00|13707.6|13706.7|13712.8|13711.3|13714|13712.9|13707.4|13706.5|401
1629796500000|2021-08-24 09:15:00|13712.9|13711.4|13719.1|13718.2|13719.2|13718.3|13711.6|13710.4|372
1629796800000|2021-08-24 09:20:00|13719.2|13718.3|13717.4|13716.5|13724|13722.7|13717.1|13716.2|469
1629797100000|2021-08-24 09:25:00|13717.3|13716.4|13715.6|13714.7|13719.3|13718.4|13714.6|13713.1|450
1629797400000|2021-08-24 09:30:00|13715.5|13714.6|13715.3|13714.4|13717|13715.9|13712.5|13711.6|388
1629797700000|2021-08-24 09:35:00|13715.2|13714.3|13713.3|13712.4|13716.5|13715.6|13712.2|13711.3|394
1629798000000|2021-08-24 09:40:00|13713.2|13712.3|13711.9|13710.4|13713.6|13712.7|13708|13706.9|497
1629798300000|2021-08-24 09:45:00|13711.8|13710.9|13711.6|13710.1|13715.4|13714|13711|13710|433
1629798600000|2021-08-24 09:50:00|13711.5|13710|13711.5|13710.6|13712.3|13711.2|13709.6|13708.7|241
1629798900000|2021-08-24 09:55:00|13711.4|13710.5|13711.6|13710.1|13711.7|13710.6|13706.2|13705.1|355
1629799200000|2021-08-24 10:00:00|13711.5|13710|13712.9|13711.4|13713.9|13713|13710.8|13709.9|420
1629799500000|2021-08-24 10:05:00|13712.5|13711.6|13716.1|13714.6|13719.3|13717.9|13711.3|13710.2|436
1629799800000|2021-08-24 10:10:00|13716|13714.5|13716.9|13716|13719.5|13718.3|13714.2|13713.1|393
1629800100000|2021-08-24 10:15:00|13717.2|13716.3|13716.3|13715.4|13717.7|13716.8|13714.5|13713.5|353
1629800400000|2021-08-24 10:20:00|13716.2|13715.3|13719.1|13718.2|13720.7|13719.8|13716.2|13715.3|334
1629800700000|2021-08-24 10:25:00|13719|13718.1|13722.4|13721.5|13723|13722.1|13718.6|13717.5|435
1629801000000|2021-08-24 10:30:00|13722.3|13721.4|13731.8|13730.9|13731.9|13731|13720.1|13719.2|509
1629801300000|2021-08-24 10:35:00|13731.7|13730.8|13729|13728.1|13733.4|13732|13728.9|13728|554
1629801600000|2021-08-24 10:40:00|13729.1|13728.2|13729.3|13728.4|13731.9|13730.8|13728.4|13727.5|377
1629801900000|2021-08-24 10:45:00|13729.4|13728.5|13728.1|13727.2|13730.7|13729.8|13727.7|13726.8|276
1629802200000|2021-08-24 10:50:00|13728.2|13727.3|13727.9|13727|13730.4|13729.5|13727.7|13726.4|324
1629802500000|2021-08-24 10:55:00|13728|13727.1|13720.2|13718.7|13728|13727.1|13717.6|13716.6|669
1629802800000|2021-08-24 11:00:00|13720.3|13718.8|13717.6|13716.7|13721.6|13720.6|13713.3|13712.3|406
1629803100000|2021-08-24 11:05:00|13717.7|13716.8|13715|13714.1|13718.9|13718|13714.6|13713.7|270
1629803400000|2021-08-24 11:10:00|13714.9|13714|13717.1|13716.2|13722|13720.7|13714.9|13714|441
1629803700000|2021-08-24 11:15:00|13717|13716.1|13715.4|13714.5|13717.3|13716.4|13713|13712.1|290
1629804000000|2021-08-24 11:20:00|13715.5|13714.6|13716.5|13715.6|13717.3|13716|13714.2|13713.3|263
1629804300000|2021-08-24 11:25:00|13716.4|13715.5|13717.1|13716.2|13720.3|13719.1|13715.7|13714.8|342
1629804600000|2021-08-24 11:30:00|13717.2|13716.3|13717.1|13716.2|13717.7|13716.8|13712.5|13711.5|286
1629804900000|2021-08-24 11:35:00|13717|13716.1|13719.2|13718.3|13721|13719.7|13717|13716.1|332
1629805200000|2021-08-24 11:40:00|13719.3|13718.4|13723.9|13722.4|13725.8|13724.3|13718.8|13717.9|372
1629805500000|2021-08-24 11:45:00|13723.6|13722.1|13723.6|13722.7|13725.1|13724.2|13723.2|13722|263
1629805800000|2021-08-24 11:50:00|13723.7|13722.8|13721.9|13721|13726.6|13725.5|13721.3|13720.4|297
1629806100000|2021-08-24 11:55:00|13722.2|13721.3|13721.8|13720.3|13723|13721.9|13720.5|13719.3|407
1629806400000|2021-08-24 12:00:00|13721.7|13720.2|13724.8|13723.9|13728|13726.8|13721.4|13720.2|440
1629806700000|2021-08-24 12:05:00|13724.7|13723.8|13725.7|13724.8|13727.8|13726.6|13724.3|13723.4|325
1629807000000|2021-08-24 12:10:00|13725.8|13724.9|13720.7|13719.2|13725.8|13724.9|13714.2|13713.1|604
1629807300000|2021-08-24 12:15:00|13720.6|13719.1|13725.1|13724.2|13725.2|13724.3|13720.1|13718.8|533
1629807600000|2021-08-24 12:20:00|13725.2|13724.3|13723.2|13722.3|13725.9|13725|13719.5|13718.4|789
1629807900000|2021-08-24 12:25:00|13723.3|13722.4|13721.2|13720.3|13724.4|13723.5|13720.8|13719.9|477
1629808200000|2021-08-24 12:30:00|13721.1|13720.2|13722|13721.1|13722.4|13721.5|13720|13719.1|477
1629808500000|2021-08-24 12:35:00|13721.9|13721|13719.2|13718.3|13722.1|13721.2|13717.6|13716.1|498
1629808800000|2021-08-24 12:40:00|13719.3|13718.4|13715.7|13714.8|13721.8|13720.5|13715.4|13714.3|670
1629809100000|2021-08-24 12:45:00|13716.1|13714.6|13709.5|13708|13716.5|13715.4|13708.4|13706.9|705
1629809400000|2021-08-24 12:50:00|13709.6|13708.1|13712.8|13711.9|13715.2|13714|13707.1|13705.9|611
1629809700000|2021-08-24 12:55:00|13712.9|13712|13712.7|13711.8|13715|13713.8|13711.7|13710.8|559
1629810000000|2021-08-24 13:00:00|13712.6|13711.7|13714.9|13714|13717.5|13716.3|13711.1|13710.2|641
1629810300000|2021-08-24 13:05:00|13715|13714.1|13717.4|13716.5|13719.6|13718.7|13713.6|13712.5|568
1629810600000|2021-08-24 13:10:00|13717.5|13716.6|13714.5|13713|13717.5|13716.6|13711.5|13710.6|659
1629810900000|2021-08-24 13:15:00|13714.4|13712.9|13715.7|13714.8|13717.4|13716.5|13711.9|13710.7|409
1629811200000|2021-08-24 13:20:00|13715.6|13714.7|13715.2|13714.3|13718.6|13717.7|13714.9|13713.8|514
1629811500000|2021-08-24 13:25:00|13715.3|13714.4|13718.5|13717.6|13718.7|13717.6|13713|13712.1|609
1629811800000|2021-08-24 13:30:00|13718.4|13717.5|13710.3|13708.8|13722.7|13721.5|13709.3|13708.1|922
1629812100000|2021-08-24 13:35:00|13710.5|13709|13715.5|13714|13715.6|13714.4|13708.9|13707.8|874
1629812400000|2021-08-24 13:40:00|13715.6|13714.7|13712.5|13711.6|13716.8|13715.3|13709.8|13708.9|689
1629812700000|2021-08-24 13:45:00|13712.3|13711.4|13717.1|13716.2|13717.9|13716.9|13709.9|13708.6|805
1629813000000|2021-08-24 13:50:00|13717.2|13716.3|13717|13716.1|13721.5|13720.6|13716.7|13715.8|791
1629813300000|2021-08-24 13:55:00|13716.9|13716|13720.5|13719|13723.4|13722.2|13715.9|13715|673
1629813600000|2021-08-24 14:00:00|13720.4|13718.9|13721|13720.1|13724.8|13723.6|13717.8|13716.8|742
1629813900000|2021-08-24 14:05:00|13721.1|13720.2|13718.7|13717.8|13722.4|13721.3|13718.1|13716.9|634
1629814200000|2021-08-24 14:10:00|13718.8|13717.9|13716.6|13715.1|13720.9|13720|13715.8|13714.6|639
1629814500000|2021-08-24 14:15:00|13716.5|13715|13724.4|13723.5|13724.4|13723.5|13716.5|13715|624
1629814800000|2021-08-24 14:20:00|13724.3|13723.4|13723.5|13722.6|13725.2|13724.3|13722.8|13721.9|455
1629815100000|2021-08-24 14:25:00|13723.4|13722.5|13731.3|13729.8|13733.3|13732.2|13723.4|13722.5|449
1629815400000|2021-08-24 14:30:00|13731.5|13730|13738.8|13737.3|13739.8|13738.6|13730.3|13729.1|684
1629815700000|2021-08-24 14:35:00|13738.9|13737.4|13743.1|13742.2|13744.8|13743.5|13738.4|13737.3|586
1629816000000|2021-08-24 14:40:00|13743|13742.1|13747.1|13745.6|13748.5|13747.1|13741.5|13740.6|690
1629816300000|2021-08-24 14:45:00|13747.2|13745.7|13742.3|13741.4|13747.9|13746.8|13740|13738.7|690
1629816600000|2021-08-24 14:50:00|13742.2|13741.3|13741.4|13739.9|13745.4|13744.2|13740.3|13738.8|732
1629816900000|2021-08-24 14:55:00|13741.5|13740|13732.7|13731.8|13741.8|13740.3|13728.5|13727.3|962
1629817200000|2021-08-24 15:00:00|13733.1|13732.2|13733.3|13731.8|13736.2|13734.7|13728.9|13728|931
1629817500000|2021-08-24 15:05:00|13733.2|13731.7|13734.2|13733.3|13734.5|13733.4|13731.4|13729.9|473
1629817800000|2021-08-24 15:10:00|13734.3|13733.4|13733.3|13732.4|13738.8|13737.3|13733.2|13732|481
1629818100000|2021-08-24 15:15:00|13733.2|13732.3|13731.6|13730.7|13734.8|13733.3|13731.5|13730.6|367
1629818400000|2021-08-24 15:20:00|13731.7|13730.8|13729.6|13728.1|13733.5|13732.1|13729.5|13728|452
1629818700000|2021-08-24 15:25:00|13729.5|13728|13724.3|13723.4|13730.5|13729.2|13722.7|13721.2|545
1629819000000|2021-08-24 15:30:00|13724.4|13723.5|13722.2|13721.3|13725.9|13724.7|13722.1|13721.1|461
1629819300000|2021-08-24 15:35:00|13722.3|13721.4|13719.5|13718.6|13722.9|13721.8|13718.6|13717.2|379
1629819600000|2021-08-24 15:40:00|13719.4|13718.5|13716.4|13715.5|13720.4|13719.5|13716.3|13715.3|326
1629819900000|2021-08-24 15:45:00|13716.5|13715.6|13717.1|13716.2|13717.6|13716.6|13715.5|13714|299
1629820200000|2021-08-24 15:50:00|13717.5|13716|13717.1|13715.6|13718.1|13717.2|13716.3|13715|255
1629820500000|2021-08-24 15:55:00|13717|13715.5|13715.6|13714.1|13717.4|13715.9|13714.1|13712.9|362
1629820800000|2021-08-24 16:00:00|13715.3|13714.4|13716.2|13714.7|13716.6|13715.4|13713.1|13712.1|453
1629821100000|2021-08-24 16:05:00|13715.8|13714.3|13713|13712.1|13715.8|13714.5|13712.6|13711.2|388
1629821400000|2021-08-24 16:10:00|13713.4|13711.9|13714.1|13713.2|13715.2|13714.3|13712.6|13711.6|196
1629821700000|2021-08-24 16:15:00|13714.2|13713.3|13714.3|13712.8|13715.5|13714.2|13713.1|13712.2|205
1629822000000|2021-08-24 16:20:00|13714.2|13712.7|13714.8|13713.3|13715|13713.6|13713|13712|260
1629822300000|2021-08-24 16:25:00|13714.7|13713.2|13715.5|13714.6|13717.4|13716.5|13713.4|13712.2|253
1629822600000|2021-08-24 16:30:00|13716|13714.5|13716.1|13715.2|13716.9|13715.7|13714.3|13713.1|240
1629822900000|2021-08-24 16:35:00|13716.2|13715.3|13717.7|13716.2|13717.7|13716.8|13715.4|13714.2|254
1629823200000|2021-08-24 16:40:00|13717.6|13716.1|13717|13715.5|13718.1|13717.2|13716.7|13715.5|278
1629823500000|2021-08-24 16:45:00|13716.9|13715.4|13717.4|13716.5|13717.6|13716.6|13716.9|13715.4|156
1629823800000|2021-08-24 16:50:00|13717.3|13716.4|13717.2|13716.3|13717.6|13716.7|13717.1|13716.2|140
1629824100000|2021-08-24 16:55:00|13717.3|13716.4|13722.3|13721.4|13722.9|13721.6|13717.2|13716.3|304
1629824400000|2021-08-24 17:00:00|13722.2|13721.3|13722.4|13721.5|13722.8|13721.5|13721.1|13720|355
1629824700000|2021-08-24 17:05:00|13722.3|13721.4|13722.8|13721.3|13723.7|13722.5|13721.4|13720.2|259
1629825000000|2021-08-24 17:10:00|13722.7|13721.2|13722.5|13721.6|13723.5|13722.6|13721.2|13720.3|197
1629825300000|2021-08-24 17:15:00|13722.4|13721.5|13724.7|13723.8|13724.9|13723.9|13722.4|13721.5|138
1629825600000|2021-08-24 17:20:00|13724.6|13723.7|13724.4|13723.5|13725.4|13724.5|13723.5|13722.6|199
1629825900000|2021-08-24 17:25:00|13724.3|13723.4|13724.5|13723.6|13724.8|13723.8|13724.1|13723|138
1629826200000|2021-08-24 17:30:00|13724.4|13723.5|13725.2|13723.7|13726.1|13724.9|13724.2|13723.1|189
1629826500000|2021-08-24 17:35:00|13725.1|13723.6|13730|13728.5|13730.6|13729.6|13724.7|13723.6|306
1629826800000|2021-08-24 17:40:00|13730.1|13728.6|13728.4|13727.5|13730.3|13729.4|13728.3|13727.3|214
1629827100000|2021-08-24 17:45:00|13728.3|13727.4|13728.2|13727.3|13728.8|13727.8|13727.2|13726.3|215
1629827400000|2021-08-24 17:50:00|13728.3|13727.4|13727.3|13726.4|13728.3|13727.4|13726.3|13725.3|190
1629827700000|2021-08-24 17:55:00|13727.2|13726.3|13726.4|13724.9|13727.5|13726.6|13725|13723.9|216
1629828000000|2021-08-24 18:00:00|13726.5|13725|13726.1|13725.2|13726.5|13725.3|13725|13723.9|192
1629828300000|2021-08-24 18:05:00|13726|13725.1|13726.9|13726|13727|13726.1|13726|13725.1|107
1629828600000|2021-08-24 18:10:00|13727|13726.1|13727.6|13726.1|13727.8|13726.5|13726|13725.1|162
1629828900000|2021-08-24 18:15:00|13727.5|13726|13728.2|13727.3|13729.7|13728.3|13727.4|13726|227
1629829200000|2021-08-24 18:20:00|13728.3|13727.4|13729.4|13728.5|13730.1|13729.2|13728.1|13726.9|231
1629829500000|2021-08-24 18:25:00|13729.2|13728.3|13728.4|13727.5|13729.7|13728.5|13728.3|13727|108
1629829800000|2021-08-24 18:30:00|13728.3|13727.4|13729.2|13728.3|13729.5|13728.3|13728.1|13727|151
1629830100000|2021-08-24 18:35:00|13729.1|13728.2|13731.3|13729.8|13731.8|13730.7|13729.1|13727.8|284
1629830400000|2021-08-24 18:40:00|13731|13730.1|13730.7|13729.2|13731.7|13730.4|13730|13728.8|174
1629830700000|2021-08-24 18:45:00|13730.6|13729.1|13730|13729.1|13730.8|13729.6|13729.9|13728.8|124
1629831000000|2021-08-24 18:50:00|13730.1|13729.2|13732.1|13730.6|13732.2|13731|13730|13728.9|251
1629831300000|2021-08-24 18:55:00|13731.7|13730.2|13730.9|13730|13732.2|13731.2|13728.8|13727.9|357
1629831600000|2021-08-24 19:00:00|13731|13730.1|13730.2|13729.3|13731.5|13730.2|13729.3|13728.1|249
1629831900000|2021-08-24 19:05:00|13730.1|13729.2|13730.2|13729.3|13730.5|13729.3|13729.1|13727.6|133
1629832200000|2021-08-24 19:10:00|13730.1|13729.2|13730.3|13729.4|13730.9|13729.5|13730|13728.7|140
1629832500000|2021-08-24 19:15:00|13730.6|13729.1|13728.4|13726.9|13731.4|13729.9|13728.1|13726.8|231
1629832800000|2021-08-24 19:20:00|13728.5|13727|13727.6|13726.1|13728.6|13727.4|13727|13725.8|122
1629833100000|2021-08-24 19:25:00|13727.5|13726|13728.6|13727.1|13729.7|13728.3|13727.3|13726|152
1629833400000|2021-08-24 19:30:00|13728.5|13727|13727.3|13726.4|13728.8|13727.4|13727.2|13725.7|162
1629833700000|2021-08-24 19:35:00|13727.4|13726.5|13728.7|13727.2|13729.7|13728.4|13727.2|13726|226
1629834000000|2021-08-24 19:40:00|13728.6|13727.1|13729.8|13728.3|13730.1|13728.7|13728.4|13726.9|146
1629834300000|2021-08-24 19:45:00|13729.9|13728.4|13730.4|13728.9|13731.6|13730.1|13729.7|13728.2|207
1629834600000|2021-08-24 19:50:00|13730.5|13729|13729.9|13728.4|13731.2|13729.7|13729.3|13727.8|345
1629834900000|2021-08-24 19:55:00|13730.3|13728.8|13732.2|13730.7|13732.6|13731.1|13730.2|13728.7|336
1629835200000|2021-08-24 20:00:00|13732.3|13730.8|13730.8|13729.3|13732.8|13731.3|13730.5|13729|152
1629835500000|2021-08-24 20:05:00|13730.7|13729.2|13730.6|13729.1|13731.7|13730.3|13730.2|13728.9|89
1629835800000|2021-08-24 20:10:00|13730.7|13729.2|13729.7|13728.2|13731|13729.6|13729.2|13728.1|117
1629836100000|2021-08-24 20:15:00|13729.6|13728.1|13730.8|13729.3|13730.9|13729.4|13729.5|13728|98
1629836400000|2021-08-24 20:20:00|13730.9|13729.4|13730.7|13729.2|13730.9|13729.5|13730.4|13728.9|61
1629836700000|2021-08-24 20:25:00|13730.6|13729.1|13730.6|13729.1|13731|13729.5|13729.6|13728.4|117
1629837000000|2021-08-24 20:30:00|13730.5|13729|13730.5|13729|13731|13729.5|13730.5|13729|133
1629837300000|2021-08-24 20:35:00|13730.4|13728.9|13728.6|13727.1|13730.7|13729.2|13728.5|13727|133
1629837600000|2021-08-24 20:40:00|13728.5|13727|13730.3|13728.8|13730.3|13728.8|13728.4|13726.9|143
1629837900000|2021-08-24 20:45:00|13730.2|13728.7|13730.3|13728.8|13731.3|13729.8|13729.7|13728.2|186
1629838200000|2021-08-24 20:50:00|13730.4|13728.9|13730.9|13729.4|13731|13729.5|13729.9|13728.4|172
1629838500000|2021-08-24 20:55:00|13730.7|13729.2|13733|13725.3|13737|13731.1|13730.7|13724.2|500
1629838800000|2021-08-24 21:00:00|13733.1|13725.6|13734.4|13724.5|13735.3|13725.6|13732.8|13723.5|45
1629839100000|2021-08-24 21:05:00|13734.9|13725.4|13733.6|13724.8|13736.3|13725.5|13732.2|13723.4|119
1629839400000|2021-08-24 21:10:00|13733.5|13723.4|13733.8|13724.7|13736|13725.4|13732.8|13723.4|160
1629839700000|2021-08-24 21:15:00|13732.6|13724.8|13733.4|13724.3|13736.4|13725.6|13730.7|13723|193
1629840000000|2021-08-24 21:20:00|13732.7|13724.8|13732.6|13725.1|13736.5|13725.5|13730.8|13723.5|142
1629840300000|2021-08-24 21:25:00|13732.8|13725.2|13731.5|13725|13742.3|13731.3|13731.5|13724.6|202
1629840600000|2021-08-24 21:30:00|13731.3|13725.2|13732.1|13724.2|13733.3|13726.2|13730.8|13723.6|306
1629840900000|2021-08-24 21:35:00|13732.4|13724.3|13731|13723.5|13734.1|13724.8|13730.6|13722.8|206
1629841200000|2021-08-24 21:40:00|13731.3|13723.7|13731.6|13723.7|13732.9|13725.3|13730.9|13723.3|145
1629841500000|2021-08-24 21:45:00|13731.7|13724.1|13731.8|13724.1|13733.1|13725.3|13731.4|13723.5|174
1629841800000|2021-08-24 21:50:00|13731.7|13724.4|13732.9|13724.6|13735.1|13725.8|13731.3|13723.6|185
1629842100000|2021-08-24 21:55:00|13732|13725.6|13738.5|13727.5|13740.7|13729.7|13731.5|13724.2|382
1629842400000|2021-08-24 22:00:00|13738.4|13727.8|13732.3|13728.8|13738.4|13729.4|13731.3|13725|388
1629842700000|2021-08-24 22:05:00|13732.1|13728.9|13730.6|13729.1|13734.4|13729.1|13730.2|13727.5|232
1629843000000|2021-08-24 22:10:00|13730.5|13729|13730.9|13728.7|13732.4|13729.4|13730.4|13727.7|200
1629843300000|2021-08-24 22:15:00|13731|13728.6|13729.6|13728.1|13732.1|13729.2|13729.5|13727.4|169
1629843600000|2021-08-24 22:20:00|13730.2|13727.9|13730.2|13728|13730.7|13728.4|13727.8|13725.9|268
1629843900000|2021-08-24 22:25:00|13729.8|13728.3|13730.3|13728.8|13732|13728.9|13729.6|13727|133
1629844200000|2021-08-24 22:30:00|13731|13728.7|13731.5|13730|13733.8|13731.8|13730.8|13728.3|224
1629844500000|2021-08-24 22:35:00|13732.3|13729.6|13731.1|13729.6|13732.3|13730.2|13730.3|13728.5|180
1629844800000|2021-08-24 22:40:00|13731.4|13729.2|13730.9|13729.4|13731.8|13729.9|13730.5|13728.8|146
1629845100000|2021-08-24 22:45:00|13731|13729.5|13729.4|13727.9|13732.7|13730.7|13729.3|13727.5|183
1629845400000|2021-08-24 22:50:00|13729.3|13727.8|13729.6|13728.1|13730.5|13728.3|13728.5|13726.7|130
1629845700000|2021-08-24 22:55:00|13729.5|13728|13728.9|13727.4|13730.4|13728.4|13728.7|13726.5|152
1629846000000|2021-08-24 23:00:00|13729.2|13727|13728.9|13727.4|13729.4|13727.9|13728.5|13727|92
1629846300000|2021-08-24 23:05:00|13729|13727.5|13728.5|13727|13729.6|13728.1|13728.3|13726.8|105
1629846600000|2021-08-24 23:10:00|13728.6|13727.1|13728.9|13727.4|13728.9|13727.4|13727.7|13726.2|103
1629846900000|2021-08-24 23:15:00|13728.8|13727.3|13728.3|13726.8|13728.9|13727.5|13728.2|13726.7|86
1629847200000|2021-08-24 23:20:00|13728.4|13726.9|13727|13725.5|13728.4|13727|13726.8|13725.3|79
1629847500000|2021-08-24 23:25:00|13727.1|13725.6|13726.5|13725|13727.5|13726|13726.2|13724.9|55
1629847800000|2021-08-24 23:30:00|13726.6|13725.1|13726.2|13724.7|13726.6|13725.4|13726.1|13724.6|55
1629848100000|2021-08-24 23:35:00|13726.1|13724.6|13725.5|13724|13726.2|13724.7|13725.5|13724|88
1629848400000|2021-08-24 23:40:00|13725.4|13723.9|13724.8|13723.3|13725.7|13724.2|13724.6|13723.1|119
1629848700000|2021-08-24 23:45:00|13724.9|13723.4|13723|13721.5|13725.1|13723.6|13722.9|13721.4|107
1629849000000|2021-08-24 23:50:00|13723.1|13721.6|13725.5|13724|13725.8|13724.3|13723.1|13721.6|81
1629849300000|2021-08-24 23:55:00|13725.6|13724.1|13725.5|13724|13725.8|13724.4|13725.2|13723.9|95
1629849600000|2021-08-25 00:00:00|13725.6|13724.1|13730.7|13729.2|13730.7|13729.3|13725.5|13724|260
1629849900000|2021-08-25 00:05:00|13730.4|13729.5|13731.1|13730.2|13732.5|13731.1|13730.4|13729.5|196
1629850200000|2021-08-25 00:10:00|13731.4|13729.9|13731.4|13729.9|13731.9|13730.8|13728.9|13727.9|218
1629850500000|2021-08-25 00:15:00|13731.3|13729.8|13732.6|13731.1|13732.6|13731.5|13730.3|13729.1|225
1629850800000|2021-08-25 00:20:00|13732.7|13731.2|13730.2|13728.7|13732.7|13731.2|13730|13728.5|146
1629851100000|2021-08-25 00:25:00|13730.3|13728.8|13729.1|13727.6|13730.5|13729|13728.9|13727.4|129
1629851400000|2021-08-25 00:30:00|13729|13727.5|13724.6|13723.1|13729|13727.5|13723.1|13721.6|191
1629851700000|2021-08-25 00:35:00|13724.7|13723.2|13723.1|13721.6|13726.4|13724.9|13722.8|13721.3|175
1629852000000|2021-08-25 00:40:00|13723|13721.5|13721.3|13719.8|13723.5|13722|13720.6|13719.1|251
1629852300000|2021-08-25 00:45:00|13721.2|13719.7|13721.1|13719.6|13723.1|13721.7|13721.1|13719.6|174
1629852600000|2021-08-25 00:50:00|13721.2|13719.7|13720.6|13719.1|13722.6|13721.1|13719.4|13718.2|184
1629852900000|2021-08-25 00:55:00|13720.5|13719|13720.7|13719.2|13721.5|13720|13718.5|13717.4|193
1629853200000|2021-08-25 01:00:00|13720.8|13719.3|13718.4|13717.5|13721|13719.5|13717.3|13716.2|209
1629853500000|2021-08-25 01:05:00|13718.7|13717.2|13718.6|13717.1|13720.8|13719.4|13718.4|13717|210
1629853800000|2021-08-25 01:10:00|13718.7|13717.2|13721.1|13719.6|13721.8|13720.3|13718.3|13717.1|238
1629854100000|2021-08-25 01:15:00|13721.2|13719.7|13721.8|13720.3|13722.5|13721|13720.5|13719.3|247
1629854400000|2021-08-25 01:20:00|13721.9|13720.4|13721.9|13720.4|13722.2|13720.9|13721.3|13720|267
1629854700000|2021-08-25 01:25:00|13721.7|13720.2|13722.6|13721.1|13723.3|13721.8|13721.1|13719.6|179
1629855000000|2021-08-25 01:30:00|13722.7|13721.2|13724.1|13722.6|13724.2|13722.7|13722|13720.8|277
1629855300000|2021-08-25 01:35:00|13724|13722.5|13722.2|13721.3|13724|13722.7|13720.3|13719.1|211
1629855600000|2021-08-25 01:40:00|13722.1|13721.2|13723.6|13722.7|13724.3|13722.8|13722.1|13720.7|210
1629855900000|2021-08-25 01:45:00|13723.4|13722.5|13722.3|13721.4|13724.1|13722.7|13721.1|13719.8|329
1629856200000|2021-08-25 01:50:00|13722.8|13721.3|13721.3|13719.8|13722.8|13721.5|13719.2|13718.2|312
1629856500000|2021-08-25 01:55:00|13721.6|13720.4|13720.4|13719.5|13723.7|13722.5|13719.8|13718.3|261
1629856800000|2021-08-25 02:00:00|13720.2|13719.3|13720.8|13719.3|13720.9|13719.8|13717.8|13716.5|257
1629857100000|2021-08-25 02:05:00|13720.7|13719.2|13719.6|13718.1|13720.8|13719.3|13718.8|13717.9|158
1629857400000|2021-08-25 02:10:00|13719.5|13718.7|13718.4|13717.5|13719.8|13718.7|13718|13716.9|318
1629857700000|2021-08-25 02:15:00|13718.3|13717.4|13718.3|13717.4|13719.8|13718.8|13718.2|13717.1|202
1629858000000|2021-08-25 02:20:00|13718.4|13717.5|13716.6|13715.1|13719.1|13717.9|13715.3|13713.8|262
1629858300000|2021-08-25 02:25:00|13716.5|13715|13716.3|13715.4|13719|13717.7|13716.1|13714.8|223
1629858600000|2021-08-25 02:30:00|13716.7|13715.2|13718.7|13717.2|13718.8|13717.5|13716.5|13715.2|203
1629858900000|2021-08-25 02:35:00|13718.6|13717.1|13720.8|13719.3|13721.9|13720.4|13718.2|13717.1|258
1629859200000|2021-08-25 02:40:00|13720.9|13719.4|13719.7|13718.2|13720.9|13719.5|13718.7|13717.2|203
1629859500000|2021-08-25 02:45:00|13719.6|13718.1|13718.1|13716.6|13720.3|13718.8|13717.2|13716.1|218
1629859800000|2021-08-25 02:50:00|13718.2|13716.7|13717.8|13716.3|13718.7|13717.4|13715.5|13714.3|208
1629860100000|2021-08-25 02:55:00|13717.7|13716.2|13719.4|13717.9|13719.4|13717.9|13717.4|13716.2|142
1629860400000|2021-08-25 03:00:00|13719.3|13717.8|13715.3|13714.4|13719.4|13717.9|13714.5|13713.1|161
1629860700000|2021-08-25 03:05:00|13715.4|13714.5|13715.8|13714.3|13716.8|13715.3|13715.4|13713.9|103
1629861000000|2021-08-25 03:10:00|13715.7|13714.2|13716.8|13715.3|13717.2|13715.8|13715.7|13714.2|136
1629861300000|2021-08-25 03:15:00|13716.7|13715.2|13717|13715.5|13717.9|13716.4|13716.5|13715|123
1629861600000|2021-08-25 03:20:00|13717.1|13715.6|13715.6|13714.1|13717.1|13715.6|13715.1|13713.6|184
1629861900000|2021-08-25 03:25:00|13715.5|13714.6|13716.6|13715.1|13716.7|13715.2|13715.2|13714|128
1629862200000|2021-08-25 03:30:00|13716.7|13715.2|13716.7|13715.2|13717.2|13715.9|13716.3|13715.1|91
1629862500000|2021-08-25 03:35:00|13716.6|13715.1|13717.9|13716.4|13718.1|13716.8|13716.2|13715|116
1629862800000|2021-08-25 03:40:00|13717.8|13716.3|13718.3|13717.4|13718.9|13717.6|13717.3|13716.1|124
1629863100000|2021-08-25 03:45:00|13718.4|13716.9|13720.1|13718.6|13720.1|13718.6|13718.2|13716.7|189
1629863400000|2021-08-25 03:50:00|13720|13718.5|13720.6|13719.1|13721.4|13720.1|13719.6|13718.3|223
1629863700000|2021-08-25 03:55:00|13720.3|13718.8|13719.4|13717.9|13720.3|13719|13718.5|13717.4|125
1629864000000|2021-08-25 04:00:00|13719.5|13718|13719.7|13718.2|13720.5|13719|13719|13717.7|159
1629864300000|2021-08-25 04:05:00|13719.9|13718.4|13717.4|13716.5|13720.7|13719.4|13717.3|13716|144
1629864600000|2021-08-25 04:10:00|13717.3|13716.4|13718.8|13717.3|13719.1|13717.6|13717.3|13716.1|69
1629864900000|2021-08-25 04:15:00|13718.9|13717.4|13719.6|13718.1|13720.2|13719|13718.9|13717.4|62
1629865200000|2021-08-25 04:20:00|13719.7|13718.2|13720.3|13718.8|13720.4|13718.9|13718.6|13717.1|102
1629865500000|2021-08-25 04:25:00|13720.4|13718.9|13720.8|13719.3|13721.5|13720.3|13719.7|13718.2|145
1629865800000|2021-08-25 04:30:00|13720.9|13719.4|13720.4|13719.5|13722.2|13720.9|13720.3|13719.1|158
1629866100000|2021-08-25 04:35:00|13720.7|13719.2|13718.6|13717.1|13720.7|13719.2|13717.9|13717|125
1629866400000|2021-08-25 04:40:00|13718.7|13717.2|13717.4|13715.9|13718.8|13717.5|13716.4|13715.1|157
1629866700000|2021-08-25 04:45:00|13717.2|13716.3|13716.5|13715|13717.8|13716.3|13714.8|13713.5|101
1629867000000|2021-08-25 04:50:00|13716.6|13715.1|13716.5|13715.6|13717.2|13715.9|13715.9|13714.6|108
1629867300000|2021-08-25 04:55:00|13716.6|13715.7|13718.7|13717.2|13718.7|13717.2|13716.1|13715|145
1629867600000|2021-08-25 05:00:00|13718.6|13717.1|13720.8|13719.3|13720.9|13719.4|13718|13716.5|152
1629867900000|2021-08-25 05:05:00|13720.9|13719.4|13723.8|13722.3|13724|13722.9|13720.9|13719.4|148
1629868200000|2021-08-25 05:10:00|13723.9|13722.4|13722.8|13721.3|13723.9|13722.4|13722.4|13721.1|96
1629868500000|2021-08-25 05:15:00|13722.7|13721.2|13724.4|13722.9|13724.4|13723|13722.7|13721.2|168
1629868800000|2021-08-25 05:20:00|13724.3|13722.8|13724.5|13723.6|13725.8|13724.5|13724.2|13722.7|162
1629869100000|2021-08-25 05:25:00|13724.6|13723.7|13723.3|13721.8|13725.9|13724.9|13723|13721.7|212
1629869400000|2021-08-25 05:30:00|13723.1|13722.2|13723.4|13722.5|13724.8|13723.3|13722|13720.9|134
1629869700000|2021-08-25 05:35:00|13723.7|13722.2|13724.9|13723.4|13725.7|13724.6|13722.3|13721|236
1629870000000|2021-08-25 05:40:00|13724.8|13723.3|13725.9|13724.4|13726.4|13725.2|13724.2|13722.9|170
1629870300000|2021-08-25 05:45:00|13726.2|13725.3|13725.8|13724.3|13727.8|13726.6|13725.4|13724|245
1629870600000|2021-08-25 05:50:00|13725.7|13724.2|13723.6|13722.7|13726.2|13725.3|13723.1|13722.2|174
1629870900000|2021-08-25 05:55:00|13723.7|13722.8|13723.5|13722|13724.3|13723.3|13722.2|13721.3|223
1629871200000|2021-08-25 06:00:00|13723.4|13721.9|13719|13717.5|13724.5|13723.2|13719|13717.5|404
1629871500000|2021-08-25 06:05:00|13719.2|13717.7|13719.2|13717.7|13720|13718.7|13717.4|13715.9|242
1629871800000|2021-08-25 06:10:00|13719.3|13717.8|13718.6|13717.1|13720.5|13719.3|13717.9|13716.6|374
1629872100000|2021-08-25 06:15:00|13718.9|13717.4|13719.3|13718.4|13719.9|13718.7|13716.5|13715.6|277
1629872400000|2021-08-25 06:20:00|13719.4|13718.5|13720.2|13719.3|13722.6|13721.1|13719.3|13718.1|245
1629872700000|2021-08-25 06:25:00|13720.1|13719.2|13720.6|13719.7|13721.5|13720.3|13717.9|13716.7|367
1629873000000|2021-08-25 06:30:00|13720.5|13719.6|13721.2|13719.7|13723.3|13722|13719.1|13718.2|407
1629873300000|2021-08-25 06:35:00|13720.8|13719.9|13717.3|13716.4|13721.9|13720.6|13717.3|13716.4|313
1629873600000|2021-08-25 06:40:00|13717.4|13716.5|13717.7|13716.8|13718.7|13717.4|13716.1|13715.2|189
1629873900000|2021-08-25 06:45:00|13717.8|13716.9|13719.2|13717.7|13720.3|13718.8|13717.3|13716.1|303
1629874200000|2021-08-25 06:50:00|13719.3|13717.8|13720.1|13719.2|13722.4|13721|13719.2|13717.7|290
1629874500000|2021-08-25 06:55:00|13720|13719.1|13709.6|13708.1|13720.3|13719.3|13708.5|13707.4|582
1629874800000|2021-08-25 07:00:00|13709.1|13708.2|13713.6|13712.7|13715.6|13714.4|13707.2|13705.9|690
1629875100000|2021-08-25 07:05:00|13713.5|13712.6|13718.1|13716.6|13719.3|13718|13713.3|13712.4|506
1629875400000|2021-08-25 07:10:00|13718|13716.5|13716.8|13715.3|13719.4|13718.5|13712.7|13711.4|547
1629875700000|2021-08-25 07:15:00|13716.4|13715.5|13718.1|13717.2|13721.8|13720.6|13714.7|13713.2|582
1629876000000|2021-08-25 07:20:00|13718|13717.1|13719.8|13718.3|13721|13720.1|13717.9|13716.9|363
1629876300000|2021-08-25 07:25:00|13719.7|13718.2|13720.6|13719.7|13722.2|13721.3|13718.2|13717.2|314
1629876600000|2021-08-25 07:30:00|13720.4|13719.5|13717|13716.1|13724.4|13723.3|13717|13715.9|414
1629876900000|2021-08-25 07:35:00|13717.3|13716.4|13720.2|13719.3|13722|13721.1|13715.9|13714.8|355
1629877200000|2021-08-25 07:40:00|13720.3|13719.4|13721.1|13719.6|13721.5|13720.2|13718.3|13717.2|313
1629877500000|2021-08-25 07:45:00|13721.3|13719.8|13722.7|13721.2|13724.6|13723.4|13720.9|13719.8|338
1629877800000|2021-08-25 07:50:00|13722.6|13721.1|13723|13722.1|13726.7|13725.5|13722.3|13720.8|334
1629878100000|2021-08-25 07:55:00|13722.9|13722|13719.1|13718.2|13723.3|13722.2|13718.8|13717.8|300
1629878400000|2021-08-25 08:00:00|13719.2|13718.3|13722.2|13721.3|13723.5|13722.3|13718.2|13717|508
1629878700000|2021-08-25 08:05:00|13722.3|13721.4|13722.9|13722|13724.5|13723.4|13719|13718|380
1629879000000|2021-08-25 08:10:00|13722.8|13721.9|13730.2|13729.3|13732.6|13731.6|13722.1|13721|486
1629879300000|2021-08-25 08:15:00|13730.1|13729.2|13734.1|13733.2|13735.3|13734.2|13730|13728.9|590
1629879600000|2021-08-25 08:20:00|13734|13733.1|13735.6|13734.7|13738.3|13737.2|13733.9|13732.9|638
1629879900000|2021-08-25 08:25:00|13736.1|13735.2|13743.4|13741.9|13743.8|13742.9|13735.6|13734.3|672
1629880200000|2021-08-25 08:30:00|13743.3|13741.8|13736.3|13735.4|13743.4|13742.3|13736.2|13735|450
1629880500000|2021-08-25 08:35:00|13736.2|13735.3|13737.3|13735.8|13742.4|13741.3|13735|13733.9|545
1629880800000|2021-08-25 08:40:00|13737.2|13735.7|13735|13734.1|13737.6|13736.5|13733.9|13732.9|324
1629881100000|2021-08-25 08:45:00|13735.1|13734.2|13738.1|13737.2|13738.5|13737.2|13733.7|13732.8|383
1629881400000|2021-08-25 08:50:00|13738.4|13736.9|13733.6|13732.1|13740.6|13739.3|13733.1|13732|471
1629881700000|2021-08-25 08:55:00|13733.5|13732|13730.1|13729.2|13734.5|13733.3|13730|13728.7|399
1629882000000|2021-08-25 09:00:00|13730|13729.1|13730.4|13728.9|13731.8|13730.7|13725.9|13725|539
1629882300000|2021-08-25 09:05:00|13730.5|13729|13731.4|13730.5|13733.1|13731.9|13729.3|13727.9|359
1629882600000|2021-08-25 09:10:00|13731.5|13730.6|13730.3|13729.4|13734.1|13732.7|13730.2|13729|438
1629882900000|2021-08-25 09:15:00|13730.2|13729.3|13729.2|13728.3|13731.3|13730.4|13728.1|13727.2|345
1629883200000|2021-08-25 09:20:00|13729.1|13728.2|13726.2|13725.3|13730.5|13729.4|13725.9|13724.9|383
1629883500000|2021-08-25 09:25:00|13726|13725.1|13723.6|13722.7|13727.4|13726.2|13722.1|13721.1|397
1629883800000|2021-08-25 09:30:00|13723.5|13722.6|13729.3|13728.4|13730.4|13729.5|13722.4|13721.2|447
1629884100000|2021-08-25 09:35:00|13729.4|13728.5|13729.7|13728.2|13730.5|13729.6|13724.8|13723.9|403
1629884400000|2021-08-25 09:40:00|13729.8|13728.3|13728.8|13727.3|13730.8|13729.9|13727.2|13725.9|328
1629884700000|2021-08-25 09:45:00|13728.6|13727.7|13727.5|13726.6|13729.1|13727.7|13727.1|13725.8|314
1629885000000|2021-08-25 09:50:00|13727.4|13726.5|13729.4|13727.9|13729.8|13728.5|13726.3|13725|285
1629885300000|2021-08-25 09:55:00|13728.9|13728|13727.5|13726|13729|13728|13725.8|13724.3|323
1629885600000|2021-08-25 10:00:00|13727.3|13725.8|13729.6|13728.1|13730.1|13728.7|13726.6|13725.6|269
1629885900000|2021-08-25 10:05:00|13729.5|13728.6|13728.7|13727.2|13730.7|13729.7|13728.4|13727.1|280
1629886200000|2021-08-25 10:10:00|13728.8|13727.3|13732.4|13731.5|13733.6|13732.4|13728.8|13727.3|266
1629886500000|2021-08-25 10:15:00|13732.5|13731.6|13730.9|13730|13732.5|13731.6|13727.6|13726.7|312
1629886800000|2021-08-25 10:20:00|13730.6|13729.7|13731.1|13730.2|13733.5|13732.5|13729.4|13728.3|385
1629887100000|2021-08-25 10:25:00|13731|13730.1|13730.9|13730|13733.5|13732.2|13729.2|13728.3|348
1629887400000|2021-08-25 10:30:00|13730.8|13729.9|13729.1|13728.2|13730.8|13729.9|13727.3|13726.4|272
1629887700000|2021-08-25 10:35:00|13729.2|13728.3|13727.2|13726.3|13730.7|13729.8|13725.9|13724.8|313
1629888000000|2021-08-25 10:40:00|13727.1|13726.2|13718.3|13717.4|13727.2|13726.3|13718.3|13717|456
1629888300000|2021-08-25 10:45:00|13718.4|13717.5|13718.3|13717.4|13720.6|13719.2|13718.1|13716.9|268
1629888600000|2021-08-25 10:50:00|13718.2|13717.3|13718|13717.1|13719.5|13718.4|13714|13713|368
1629888900000|2021-08-25 10:55:00|13717.9|13717|13722|13721.1|13722.2|13721.2|13717.9|13716.7|275
1629889200000|2021-08-25 11:00:00|13721.5|13720.6|13723.3|13721.8|13724.4|13723.5|13720|13719|373
1629889500000|2021-08-25 11:05:00|13723.4|13721.9|13717.1|13716.2|13723.5|13722.4|13715.9|13714.9|420
1629889800000|2021-08-25 11:10:00|13717|13716.1|13717|13716.1|13719.6|13718.4|13716.3|13715.1|357
1629890100000|2021-08-25 11:15:00|13716.9|13716|13715.8|13714.9|13717.7|13716.8|13714.3|13713|317
1629890400000|2021-08-25 11:20:00|13716|13715.1|13715.7|13714.8|13716.4|13715.4|13714.5|13713.6|296
1629890700000|2021-08-25 11:25:00|13715.9|13714.4|13716.9|13716|13717.1|13716|13713.9|13713|441
1629891000000|2021-08-25 11:30:00|13716.8|13715.9|13714.2|13713.3|13716.8|13715.9|13712.4|13711.5|398
1629891300000|2021-08-25 11:35:00|13714.3|13713.4|13716.5|13715|13718.4|13717.1|13714.3|13713.4|344
1629891600000|2021-08-25 11:40:00|13716.6|13715.1|13716.1|13715.2|13717.7|13716.8|13714.3|13713.4|289
1629891900000|2021-08-25 11:45:00|13716.3|13715.4|13714.1|13713.2|13716.3|13715.4|13713|13711.8|276
1629892200000|2021-08-25 11:50:00|13714.2|13713.3|13714.9|13713.4|13717.6|13716.5|13714.1|13713.2|217
1629892500000|2021-08-25 11:55:00|13715|13713.5|13716|13715.1|13717.2|13716.1|13713.7|13712.5|377
1629892800000|2021-08-25 12:00:00|13715.9|13715|13711.8|13710.9|13716.7|13715.8|13711|13709.8|426
1629893100000|2021-08-25 12:05:00|13711.7|13710.8|13713.3|13711.8|13713.7|13712.3|13709.8|13708.7|382
1629893400000|2021-08-25 12:10:00|13713.4|13711.9|13711.4|13710.5|13713.5|13712.2|13710.6|13709.4|344
1629893700000|2021-08-25 12:15:00|13711.3|13710.4|13711.8|13710.3|13713.8|13712.3|13710.3|13709.1|328
1629894000000|2021-08-25 12:20:00|13711.7|13710.2|13711.4|13710.5|13713.6|13712.5|13710.8|13709.7|423
1629894300000|2021-08-25 12:25:00|13711.5|13710.6|13709.3|13706.9|13711.7|13710.8|13708.9|13706.7|352
1629894600000|2021-08-25 12:30:00|13709.1|13707.6|13707.4|13705.9|13710.3|13708.9|13704.4|13703.2|614
1629894900000|2021-08-25 12:35:00|13707.3|13705.8|13699.3|13698.4|13707.4|13706.4|13697.2|13696.1|614
1629895200000|2021-08-25 12:40:00|13699.4|13698.5|13701.8|13700.3|13701.9|13700.8|13697.5|13696.2|448
1629895500000|2021-08-25 12:45:00|13701.7|13700.2|13703.2|13702.3|13704.2|13703.3|13701.3|13700.2|315
1629895800000|2021-08-25 12:50:00|13703.3|13702.4|13706.8|13705.9|13707.9|13706.7|13701.7|13700.4|486
1629896100000|2021-08-25 12:55:00|13706.9|13706|13703.9|13703|13708.5|13707.3|13703.8|13702.6|516
1629896400000|2021-08-25 13:00:00|13703.5|13702.6|13703.1|13702.2|13703.8|13702.7|13700.4|13699.2|545
1629896700000|2021-08-25 13:05:00|13703.4|13701.9|13709.9|13709|13710.9|13709.6|13702.2|13701.1|547
1629897000000|2021-08-25 13:10:00|13709.8|13708.9|13708.7|13707.2|13710.6|13709.7|13707.1|13706|490
1629897300000|2021-08-25 13:15:00|13708.6|13707.1|13705.2|13703.7|13710|13709.1|13703.5|13702.1|476
1629897600000|2021-08-25 13:20:00|13705.3|13703.8|13703.4|13702.5|13706.6|13705.4|13702.2|13701|452
1629897900000|2021-08-25 13:25:00|13703.3|13702.4|13704.3|13703.4|13705.8|13704.6|13702.4|13700.9|410
1629898200000|2021-08-25 13:30:00|13704.2|13703.3|13701.5|13700.6|13704.9|13703.7|13700.3|13699.1|753
1629898500000|2021-08-25 13:35:00|13701.6|13700.7|13704.6|13703.1|13706.5|13705.5|13701.1|13700.1|546
1629898800000|2021-08-25 13:40:00|13704.7|13703.2|13706.7|13705.8|13708.3|13707.4|13702.4|13701|759
1629899100000|2021-08-25 13:45:00|13706.8|13705.9|13707.4|13705.9|13710.5|13709.3|13705.6|13704.2|632
1629899400000|2021-08-25 13:50:00|13707.5|13706|13703.6|13702.1|13707.8|13706.3|13701.4|13700.1|668
1629899700000|2021-08-25 13:55:00|13703.7|13702.2|13711.7|13710.8|13712.8|13711.6|13701.8|13700.5|831
1629900000000|2021-08-25 14:00:00|13711.8|13710.9|13721.6|13720.1|13723.5|13722.3|13711.6|13710.7|753
1629900300000|2021-08-25 14:05:00|13721.5|13720|13718|13716.5|13724.5|13723.5|13716.6|13715.4|735
1629900600000|2021-08-25 14:10:00|13717.8|13716.3|13723.3|13722.4|13723.6|13722.4|13717.5|13716.3|663
1629900900000|2021-08-25 14:15:00|13723.6|13722.1|13728.6|13727.1|13730.3|13729.4|13722.6|13721.3|633
1629901200000|2021-08-25 14:20:00|13728.3|13727.4|13726.6|13725.1|13729.6|13728.5|13722.8|13721.9|634
1629901500000|2021-08-25 14:25:00|13726.7|13725.2|13720.2|13719.3|13726.9|13725.6|13719.8|13718.5|572
1629901800000|2021-08-25 14:30:00|13720.5|13719|13724.1|13723.2|13725.7|13724.8|13718.8|13717.3|567
1629902100000|2021-08-25 14:35:00|13724|13723.1|13729.2|13728.3|13730.3|13729.4|13719.9|13718.5|785
1629902400000|2021-08-25 14:40:00|13729|13728.1|13725.7|13724.2|13729.3|13728.3|13724.8|13723.6|585
1629902700000|2021-08-25 14:45:00|13725.5|13724|13729.5|13728|13730.8|13729.5|13722|13720.7|733
1629903000000|2021-08-25 14:50:00|13729.6|13728.1|13734.5|13733|13735.6|13734.3|13729|13727.6|694
1629903300000|2021-08-25 14:55:00|13734.4|13732.9|13728.4|13727.5|13737|13736.1|13727.6|13726.7|885
1629903600000|2021-08-25 15:00:00|13728.5|13727.6|13726.6|13725.1|13733.4|13732.5|13724.6|13723.1|838
1629903900000|2021-08-25 15:05:00|13726.5|13725|13726.2|13725.3|13728.4|13727.4|13725.8|13724.7|504
1629904200000|2021-08-25 15:10:00|13726.3|13725.4|13725.3|13723.8|13727.2|13725.9|13722.4|13721|544
1629904500000|2021-08-25 15:15:00|13725.4|13723.9|13722.1|13720.6|13725.4|13724.2|13721.4|13720.5|395
1629904800000|2021-08-25 15:20:00|13722.2|13720.7|13720.8|13719.9|13723.6|13722.6|13719.5|13718.4|541
1629905100000|2021-08-25 15:25:00|13720.7|13719.8|13717.5|13716|13721.4|13720.3|13716.4|13715.5|525
1629905400000|2021-08-25 15:30:00|13717.3|13716.4|13725.7|13724.2|13726.8|13725.7|13716.2|13715.1|502
1629905700000|2021-08-25 15:35:00|13725.5|13724.6|13725.7|13724.2|13727.8|13726.7|13724.9|13723.8|454
1629906000000|2021-08-25 15:40:00|13725.6|13724.1|13729.2|13727.7|13729.8|13728.7|13723.9|13722.7|590
1629906300000|2021-08-25 15:45:00|13728.9|13728|13729.2|13727.7|13729.5|13728.3|13726|13724.9|453
1629906600000|2021-08-25 15:50:00|13729.3|13727.8|13728.6|13727.1|13732.5|13731.2|13728.4|13727|504
1629906900000|2021-08-25 15:55:00|13728.5|13727|13722.5|13721|13728.6|13727.3|13722.2|13720.9|577
1629907200000|2021-08-25 16:00:00|13722|13721.1|13729.5|13728|13729.6|13728.1|13721.5|13720.3|460
1629907500000|2021-08-25 16:05:00|13729.4|13727.9|13732.6|13731.1|13732.8|13731.4|13728.7|13727.4|355
1629907800000|2021-08-25 16:10:00|13732.5|13731|13732.3|13731.4|13733.8|13732.7|13729.9|13728.7|324
1629908100000|2021-08-25 16:15:00|13732.2|13731.3|13734.5|13733|13734.7|13733.3|13732.2|13731|280
1629908400000|2021-08-25 16:20:00|13734.6|13733.1|13735.6|13734.1|13736.8|13735.6|13734.1|13732.9|276
1629908700000|2021-08-25 16:25:00|13735.7|13734.2|13734.6|13733.1|13736.7|13735.4|13733.5|13732.6|325
1629909000000|2021-08-25 16:30:00|13734.5|13733|13737.4|13735.9|13737.6|13736.4|13734|13732.7|301
1629909300000|2021-08-25 16:35:00|13737.5|13736|13738.6|13737.1|13739.6|13738.4|13736.8|13735.8|325
1629909600000|2021-08-25 16:40:00|13738.7|13737.2|13739.5|13738|13740.6|13739.4|13738.2|13736.9|341
1629909900000|2021-08-25 16:45:00|13739.4|13737.9|13737.2|13736.3|13739.6|13738.4|13736.2|13735.1|291
1629910200000|2021-08-25 16:50:00|13737.3|13736.4|13737.6|13736.1|13738.9|13737.6|13736|13734.8|209
1629910500000|2021-08-25 16:55:00|13737.5|13736|13738.4|13737.5|13739.7|13738.5|13737.1|13735.9|316
1629910800000|2021-08-25 17:00:00|13738.7|13737.2|13739.2|13737.7|13740.5|13739.4|13737.8|13736.7|360
1629911100000|2021-08-25 17:05:00|13739.1|13737.6|13737.5|13736|13740.4|13739.2|13736.7|13735.6|331
1629911400000|2021-08-25 17:10:00|13737.6|13736.1|13737.7|13736.2|13738.6|13737.5|13735.9|13734.8|404
1629911700000|2021-08-25 17:15:00|13737.6|13736.1|13737.4|13736.5|13737.9|13736.6|13736.1|13734.7|285
1629912000000|2021-08-25 17:20:00|13737.5|13736.6|13737.6|13736.1|13738.1|13736.8|13736.2|13734.9|287
1629912300000|2021-08-25 17:25:00|13737.4|13735.9|13740.5|13739.6|13740.5|13739.6|13737|13735.5|271
1629912600000|2021-08-25 17:30:00|13740.4|13739.5|13742.7|13741.8|13743.1|13742|13739.8|13738.6|262
1629912900000|2021-08-25 17:35:00|13742.5|13741.6|13743.3|13742.4|13744.6|13743.4|13742.1|13741.2|325
1629913200000|2021-08-25 17:40:00|13743.2|13742.3|13749.2|13748.3|13749.8|13748.8|13743.2|13742.3|403
1629913500000|2021-08-25 17:45:00|13749.1|13748.2|13749.2|13748.3|13749.9|13748.6|13747.8|13746.4|284
1629913800000|2021-08-25 17:50:00|13749.3|13748.4|13750.5|13749.6|13750.9|13749.8|13748|13746.8|296
1629914100000|2021-08-25 17:55:00|13750.6|13749.7|13751.2|13750.3|13751.9|13750.7|13749.5|13748.6|231
1629914400000|2021-08-25 18:00:00|13751.3|13750.4|13754.4|13753.5|13756.7|13755.3|13751.1|13750.2|326
1629914700000|2021-08-25 18:05:00|13754.5|13753.6|13755.7|13754.2|13755.9|13754.7|13754.1|13753|287
1629915000000|2021-08-25 18:10:00|13755.6|13754.1|13765.3|13764.4|13767.5|13766.4|13754.7|13753.3|538
1629915300000|2021-08-25 18:15:00|13765.4|13764.5|13763.6|13762.7|13765.4|13764.5|13762|13760.9|514
1629915600000|2021-08-25 18:20:00|13763.9|13763|13764.2|13763.3|13765.9|13764.7|13763.7|13762.7|350
1629915900000|2021-08-25 18:25:00|13764.1|13763.2|13767.1|13766.2|13767.6|13766.3|13763.7|13762.8|261
1629916200000|2021-08-25 18:30:00|13767.2|13766.3|13765.6|13764.1|13767.5|13766.3|13765.2|13763.9|337
1629916500000|2021-08-25 18:35:00|13765.5|13764|13766.7|13765.2|13766.8|13765.6|13764.1|13762.9|325
1629916800000|2021-08-25 18:40:00|13766.8|13765.3|13763.4|13761.9|13767.5|13766.4|13763.1|13761.9|381
1629917100000|2021-08-25 18:45:00|13763.2|13762.3|13761.3|13759.8|13763.5|13762.3|13760.2|13758.7|382
1629917400000|2021-08-25 18:50:00|13761|13760.1|13762.5|13761|13763.1|13761.6|13761|13760|286
1629917700000|2021-08-25 18:55:00|13762.4|13760.9|13762.5|13761|13764.3|13763.1|13761.2|13759.9|360
1629918000000|2021-08-25 19:00:00|13762.1|13761.2|13761.4|13759.9|13763|13761.6|13760.1|13758.8|262
1629918300000|2021-08-25 19:05:00|13760.7|13759.2|13759.7|13758.8|13761.6|13760.3|13759.1|13757.6|282
1629918600000|2021-08-25 19:10:00|13759.6|13758.7|13760.6|13759.1|13761|13759.8|13758|13756.8|324
1629918900000|2021-08-25 19:15:00|13760.7|13759.2|13759|13758.1|13760.9|13759.4|13758.8|13757.7|243
1629919200000|2021-08-25 19:20:00|13759.1|13758.2|13760.6|13759.1|13761.3|13760.2|13758.6|13757.3|258
1629919500000|2021-08-25 19:25:00|13760.5|13759|13759.4|13758.5|13761|13759.8|13759.3|13758.1|162
1629919800000|2021-08-25 19:30:00|13759.3|13758.4|13758.7|13757.2|13759.9|13758.7|13758.3|13757.2|166
1629920100000|2021-08-25 19:35:00|13758.8|13757.3|13759.1|13757.6|13760.1|13758.9|13758.4|13757.2|180
1629920400000|2021-08-25 19:40:00|13759|13757.5|13760.3|13758.8|13761|13759.7|13758.4|13757.1|239
1629920700000|2021-08-25 19:45:00|13760.5|13759|13759.9|13758.4|13760.7|13759.2|13758.5|13757.3|291
1629921000000|2021-08-25 19:50:00|13760|13758.5|13762.6|13761.7|13762.7|13761.7|13758.6|13757.3|388
1629921300000|2021-08-25 19:55:00|13762.4|13761.5|13761.2|13759.7|13763.3|13762.1|13760.3|13758.8|553
1629921600000|2021-08-25 20:00:00|13760.6|13759.1|13763|13761.5|13763.8|13762.4|13760.1|13758.6|382
1629921900000|2021-08-25 20:05:00|13762.9|13761.4|13761.6|13760.7|13763|13761.6|13761.4|13760.2|122
1629922200000|2021-08-25 20:10:00|13761.5|13760.6|13761.9|13760.4|13762.8|13761.3|13761.4|13760.1|138
1629922500000|2021-08-25 20:15:00|13761.8|13760.3|13761.4|13759.9|13761.9|13760.4|13761.1|13759.6|100
1629922800000|2021-08-25 20:20:00|13761.1|13759.6|13761.6|13760.1|13762|13760.8|13760.9|13759.4|159
1629923100000|2021-08-25 20:25:00|13761.8|13760.3|13761.9|13760.4|13762.3|13760.8|13761.4|13760.2|115
1629923400000|2021-08-25 20:30:00|13761.8|13760.3|13762.4|13760.9|13762.7|13761.2|13761.7|13760.3|184
1629923700000|2021-08-25 20:35:00|13762.5|13761|13763.5|13762|13764.8|13763.3|13762.4|13760.9|243
1629924000000|2021-08-25 20:40:00|13763.4|13761.9|13765.8|13764.3|13766.7|13765.2|13763|13761.5|227
1629924300000|2021-08-25 20:45:00|13765.9|13764.4|13764.6|13763.1|13766.2|13764.7|13763.6|13762.1|271
1629924600000|2021-08-25 20:50:00|13764.5|13763|13763.6|13762.1|13765.5|13763.6|13763.6|13762.1|315
1629924900000|2021-08-25 20:55:00|13763.5|13762|13768|13757.8|13768.4|13764.2|13763.2|13757.8|447
1629925200000|2021-08-25 21:00:00|13768.1|13757.3|13768.9|13757.9|13768.9|13758.5|13766|13755|45
1629925500000|2021-08-25 21:05:00|13769.7|13758.7|13763.5|13755.3|13770|13759.4|13762.5|13751.5|185
1629925800000|2021-08-25 21:10:00|13763.6|13755.4|13764.2|13758.2|13767.6|13758.4|13762|13753.8|373
1629926100000|2021-08-25 21:15:00|13764.3|13757.9|13763.6|13757|13765.9|13758.6|13763|13754.5|176
1629926400000|2021-08-25 21:20:00|13763.7|13756.2|13764.9|13754.4|13765.1|13757.8|13763.3|13754.4|150
1629926700000|2021-08-25 21:25:00|13764.8|13754.7|13763.7|13755.7|13765.4|13757.6|13761.8|13754.4|255
1629927000000|2021-08-25 21:30:00|13763.9|13755.8|13764|13757.1|13765.1|13757.8|13762.9|13755|227
1629927300000|2021-08-25 21:35:00|13764.3|13756.9|13765.5|13758.7|13766|13759.2|13763.2|13755.3|241
1629927600000|2021-08-25 21:40:00|13765.8|13758.9|13763.9|13758.7|13766.6|13759.3|13759.1|13748.1|537
1629927900000|2021-08-25 21:45:00|13764.4|13759.1|13766|13760.3|13768.1|13760.9|13763.2|13757.8|203
1629928200000|2021-08-25 21:50:00|13766.2|13759.5|13767.1|13760.7|13768.6|13762|13765|13757.1|220
1629928500000|2021-08-25 21:55:00|13766.6|13761.3|13765.9|13754.9|13767.6|13762|13763.4|13752.9|1114
1629928800000|2021-08-25 22:00:00|13765.3|13755.5|13764.6|13760.9|13767|13763.2|13762.8|13755.2|564
1629929100000|2021-08-25 22:05:00|13764.3|13761.1|13764|13761.5|13765.1|13762.3|13762.8|13760.7|515
1629929400000|2021-08-25 22:10:00|13763.9|13761.3|13763.7|13762.2|13765.2|13763.3|13763.1|13761.1|436
1629929700000|2021-08-25 22:15:00|13763.9|13761.7|13763.9|13762.4|13765.3|13763.1|13763.7|13761.7|249
1629930000000|2021-08-25 22:20:00|13764.2|13761.9|13763.4|13761.9|13764.2|13762.4|13762.8|13760.9|274
1629930300000|2021-08-25 22:25:00|13763.8|13761.5|13762.9|13761.4|13764.1|13762|13762.5|13760.5|189
1629930600000|2021-08-25 22:30:00|13763|13761.5|13763.5|13762|13764.4|13762.5|13762.2|13760|289
1629930900000|2021-08-25 22:35:00|13763.8|13761.6|13764.6|13763.1|13765.2|13763.2|13762.2|13760|256
1629931200000|2021-08-25 22:40:00|13764.7|13763.2|13764.9|13763.4|13765.9|13763.9|13764.6|13762.6|254
1629931500000|2021-08-25 22:45:00|13765.4|13763.9|13765.8|13763.4|13765.9|13764.2|13764.5|13762.4|293
1629931800000|2021-08-25 22:50:00|13765.9|13763.5|13765.7|13764.2|13766.5|13764.5|13765.2|13763.3|182
1629932100000|2021-08-25 22:55:00|13765.1|13763.6|13762.8|13761.3|13765.5|13763.6|13762.6|13760.9|195
1629932400000|2021-08-25 23:00:00|13762.9|13761.4|13763.7|13762.2|13764.1|13762.6|13762.9|13761.4|193
1629932700000|2021-08-25 23:05:00|13763.6|13762.1|13763.8|13762.3|13763.8|13762.3|13762.8|13761.3|117
1629933000000|2021-08-25 23:10:00|13763.7|13762.2|13762|13760.5|13764.1|13762.6|13761.9|13760.4|157
1629933300000|2021-08-25 23:15:00|13761.9|13760.4|13763|13761.5|13763.6|13762.1|13761.8|13760.3|165
1629933600000|2021-08-25 23:20:00|13762.9|13761.4|13763.9|13762.4|13764.2|13762.7|13762.9|13761.4|119
1629933900000|2021-08-25 23:25:00|13764|13762.5|13764|13762.5|13764.7|13763.2|13763.6|13762.1|140
1629934200000|2021-08-25 23:30:00|13764.1|13762.6|13764.8|13763.3|13764.8|13763.5|13763.7|13762.2|136
1629934500000|2021-08-25 23:35:00|13764.9|13763.4|13764.8|13763.3|13765.4|13763.9|13764.7|13763.2|137
1629934800000|2021-08-25 23:40:00|13764.7|13763.2|13764|13762.5|13764.9|13763.4|13763.9|13762.4|121
1629935100000|2021-08-25 23:45:00|13763.9|13762.4|13763.9|13762.4|13764.6|13763.1|13762.9|13761.4|112
1629935400000|2021-08-25 23:50:00|13763.8|13762.3|13763.4|13761.9|13763.8|13762.3|13761.8|13760.3|93
1629935700000|2021-08-25 23:55:00|13763.5|13762|13765.1|13763.6|13765.7|13764.2|13763.5|13762|130
1629936000000|2021-08-26 00:00:00|13764.9|13763.4|13766.5|13765|13766.9|13765.7|13763.4|13762.1|297
1629936300000|2021-08-26 00:05:00|13766.4|13764.9|13768.6|13767.1|13768.9|13767.7|13766.4|13764.9|197
1629936600000|2021-08-26 00:10:00|13768.7|13767.2|13766.6|13765.1|13768.7|13767.2|13766.4|13764.9|166
1629936900000|2021-08-26 00:15:00|13766.4|13764.9|13764.7|13763.2|13766.4|13764.9|13763.5|13762.3|175
1629937200000|2021-08-26 00:20:00|13764.6|13763.1|13762.6|13761.1|13764.9|13763.4|13762.5|13761|179
1629937500000|2021-08-26 00:25:00|13762.7|13761.2|13763.7|13762.2|13764.3|13762.8|13761.8|13760.3|192
1629937800000|2021-08-26 00:30:00|13763.6|13762.1|13763|13761.5|13763.6|13762.1|13761.8|13760.3|160
1629938100000|2021-08-26 00:35:00|13763.1|13761.6|13760.6|13759.1|13763.1|13761.6|13760.2|13759|174
1629938400000|2021-08-26 00:40:00|13760.5|13759|13760.4|13759.5|13760.9|13759.7|13759.6|13758.7|103
1629938700000|2021-08-26 00:45:00|13760.5|13759.6|13762.2|13760.7|13762.6|13761.4|13760.4|13759|158
1629939000000|2021-08-26 00:50:00|13762.4|13760.9|13762.6|13761.1|13764.4|13763|13761.5|13760|348
1629939300000|2021-08-26 00:55:00|13762.7|13761.2|13761.7|13760.2|13763.8|13762.3|13760.4|13759.1|286
1629939600000|2021-08-26 01:00:00|13761.6|13760.1|13759.5|13758|13761.8|13760.4|13758.6|13757.1|234
1629939900000|2021-08-26 01:05:00|13759.6|13758.1|13754.8|13753.3|13760|13758.6|13754.5|13753|248
1629940200000|2021-08-26 01:10:00|13754.7|13753.2|13756.8|13755.3|13757.1|13755.6|13754.4|13753.1|203
1629940500000|2021-08-26 01:15:00|13756.7|13755.2|13758.9|13757.4|13759|13757.5|13755.1|13753.9|243
1629940800000|2021-08-26 01:20:00|13759|13757.5|13757.6|13756.1|13759|13757.5|13756.6|13755.1|234
1629941100000|2021-08-26 01:25:00|13757.7|13756.2|13757.2|13755.7|13757.9|13756.4|13756.6|13755.1|190
1629941400000|2021-08-26 01:30:00|13757.6|13756.1|13756.3|13754.8|13758.4|13756.9|13755.4|13754.3|240
1629941700000|2021-08-26 01:35:00|13756.4|13754.9|13755.2|13754.3|13756.5|13755|13754.4|13753.3|202
1629942000000|2021-08-26 01:40:00|13755.1|13754.2|13753.4|13752.5|13755.7|13754.6|13753.3|13752.1|148
1629942300000|2021-08-26 01:45:00|13753.5|13752.6|13757.3|13756.4|13758.1|13756.9|13753.3|13752.2|187
1629942600000|2021-08-26 01:50:00|13757.4|13756.5|13758.9|13757.4|13760.1|13758.8|13756.4|13755.1|259
1629942900000|2021-08-26 01:55:00|13759|13757.5|13758.1|13756.6|13759|13757.5|13757.4|13756|275
1629943200000|2021-08-26 02:00:00|13758.2|13756.7|13756.9|13756|13758.9|13757.5|13756.7|13755.3|316
1629943500000|2021-08-26 02:05:00|13756.7|13755.8|13756.9|13755.4|13757.9|13756.4|13756|13754.6|216
1629943800000|2021-08-26 02:10:00|13756.8|13755.3|13756.9|13755.4|13758|13756.8|13756.4|13755.1|286
1629944100000|2021-08-26 02:15:00|13757|13755.5|13755.4|13754.5|13757|13755.5|13753.5|13752.5|336
1629944400000|2021-08-26 02:20:00|13755.5|13754.6|13755|13753.5|13756|13754.8|13754.1|13752.9|236
1629944700000|2021-08-26 02:25:00|13755.1|13753.6|13753.7|13752.8|13755.1|13753.8|13753.6|13752.3|195
1629945000000|2021-08-26 02:30:00|13754.3|13752.9|13755.8|13754.3|13755.8|13754.5|13753.5|13752.2|189
1629945300000|2021-08-26 02:35:00|13755.7|13754.2|13754.3|13752.8|13756|13754.6|13753.5|13752.6|187
1629945600000|2021-08-26 02:40:00|13754.4|13752.9|13754.8|13753.3|13754.9|13753.6|13752.4|13751.2|212
1629945900000|2021-08-26 02:45:00|13754.7|13753.2|13754|13753.1|13754.9|13753.7|13753.5|13752.3|220
1629946200000|2021-08-26 02:50:00|13754.3|13752.8|13754.1|13752.6|13754.4|13753.4|13752.9|13751.7|176
1629946500000|2021-08-26 02:55:00|13754|13752.5|13755.3|13754.4|13756.6|13755.5|13753.4|13752.1|442
1629946800000|2021-08-26 03:00:00|13755.7|13754.2|13754.7|13753.8|13756.8|13755.5|13754.3|13753.2|206
1629947100000|2021-08-26 03:05:00|13754.8|13753.9|13755.4|13754.5|13755.7|13754.5|13752.8|13751.4|190
1629947400000|2021-08-26 03:10:00|13755.5|13754.6|13752.8|13751.3|13755.8|13754.6|13752.8|13751.3|138
1629947700000|2021-08-26 03:15:00|13752.9|13751.4|13751.9|13750.4|13752.9|13751.4|13750.2|13749|212
1629948000000|2021-08-26 03:20:00|13751.8|13750.3|13750.9|13749.4|13751.8|13750.6|13750.6|13749.1|145
1629948300000|2021-08-26 03:25:00|13750.8|13749.3|13750.6|13749.1|13750.9|13749.5|13750.1|13749|119
1629948600000|2021-08-26 03:30:00|13750.7|13749.2|13750.8|13749.3|13751.6|13750.6|13750.5|13749.1|113
1629948900000|2021-08-26 03:35:00|13750.7|13749.2|13750.9|13749.4|13751.1|13749.6|13750.3|13749.1|131
1629949200000|2021-08-26 03:40:00|13750.8|13749.3|13751.8|13750.3|13752.8|13751.3|13750.8|13749.3|211
1629949500000|2021-08-26 03:45:00|13751.6|13750.1|13751.6|13750.1|13751.9|13750.6|13751.3|13750.1|94
1629949800000|2021-08-26 03:50:00|13751.7|13750.2|13751.9|13750.4|13751.9|13750.7|13751.3|13750|89
1629950100000|2021-08-26 03:55:00|13751.8|13750.3|13752.9|13751.4|13753.3|13751.9|13751.4|13750.2|124
1629950400000|2021-08-26 04:00:00|13752.8|13751.3|13751.9|13750.4|13753.2|13752|13751.5|13750.3|121
1629950700000|2021-08-26 04:05:00|13752|13750.5|13754|13752.5|13754.1|13752.6|13751.5|13750|194
1629951000000|2021-08-26 04:10:00|13753.9|13752.4|13754.9|13753.4|13755.1|13753.8|13753.5|13752.2|132
1629951300000|2021-08-26 04:15:00|13755|13753.5|13755.9|13754.4|13756.2|13755|13754.5|13753.3|128
1629951600000|2021-08-26 04:20:00|13756|13754.5|13755.6|13754.7|13756.3|13755|13755.6|13754.1|122
1629951900000|2021-08-26 04:25:00|13755.7|13754.8|13757.7|13756.2|13758.6|13757.6|13755.7|13754.4|138
1629952200000|2021-08-26 04:30:00|13757.9|13756.4|13758.6|13757.7|13759.1|13757.9|13757.7|13756.2|126
1629952500000|2021-08-26 04:35:00|13758.5|13757.6|13759.5|13758|13759.7|13758.5|13757.9|13756.4|121
1629952800000|2021-08-26 04:40:00|13759.6|13758.1|13760|13758.5|13760.2|13758.8|13759.3|13758.1|126
1629953100000|2021-08-26 04:45:00|13760.1|13758.6|13758.5|13757|13760.1|13758.6|13758|13756.5|120
1629953400000|2021-08-26 04:50:00|13758.4|13756.9|13757.8|13756.3|13758.6|13757.1|13757.5|13756|75
1629953700000|2021-08-26 04:55:00|13757.9|13756.4|13756.9|13755.4|13757.9|13756.4|13755.9|13754.4|114
1629954000000|2021-08-26 05:00:00|13756.8|13755.3|13755.6|13754.1|13757|13755.5|13755.6|13754.1|162
1629954300000|2021-08-26 05:05:00|13755.7|13754.2|13755.8|13754.3|13755.8|13754.6|13755.1|13754|111
1629954600000|2021-08-26 05:10:00|13755.7|13754.2|13754.8|13753.3|13755.8|13754.7|13754.7|13753.2|91
1629954900000|2021-08-26 05:15:00|13754.7|13753.2|13756.2|13755.3|13756.6|13755.3|13754.7|13753.2|138
1629955200000|2021-08-26 05:20:00|13756.3|13755.4|13756.4|13755.5|13758.4|13757|13756.2|13755|132
1629955500000|2021-08-26 05:25:00|13756.3|13755.4|13756.7|13755.2|13756.7|13755.7|13755.1|13753.9|154
1629955800000|2021-08-26 05:30:00|13756.5|13755.6|13756.8|13755.3|13757.7|13756.5|13756.1|13755|147
1629956100000|2021-08-26 05:35:00|13756.9|13755.4|13757|13755.5|13757.4|13756.1|13756|13754.7|164
1629956400000|2021-08-26 05:40:00|13757.1|13755.6|13757.9|13757|13758.7|13757.5|13756.9|13755.5|230
1629956700000|2021-08-26 05:45:00|13758|13757.1|13758.4|13756.9|13759.1|13757.8|13757.4|13756.1|244
1629957000000|2021-08-26 05:50:00|13758.5|13757|13757.8|13756.3|13758.5|13757|13756.4|13755|154
1629957300000|2021-08-26 05:55:00|13757.9|13756.4|13756.3|13754.8|13758.6|13757.3|13755.6|13754.4|203
1629957600000|2021-08-26 06:00:00|13755.5|13754|13754.6|13753.1|13757.9|13756.6|13754.2|13752.9|244
1629957900000|2021-08-26 06:05:00|13754.5|13753|13751.2|13750.3|13754.7|13753.2|13750.3|13749.3|294
1629958200000|2021-08-26 06:10:00|13751.3|13750.4|13751.4|13750.5|13753.7|13752.4|13750.1|13748.8|317
1629958500000|2021-08-26 06:15:00|13751.6|13750.1|13748.8|13747.3|13752.2|13751.1|13748.8|13747.3|402
1629958800000|2021-08-26 06:20:00|13748.9|13747.4|13745.3|13744.4|13749.1|13747.6|13745.1|13743.9|252
1629959100000|2021-08-26 06:25:00|13745.2|13744.3|13744.4|13743.5|13747.7|13746.5|13743.8|13742.9|375
1629959400000|2021-08-26 06:30:00|13744.5|13743.6|13744.4|13743.5|13744.7|13743.8|13742.3|13741.4|310
1629959700000|2021-08-26 06:35:00|13744.7|13743.2|13746.9|13745.4|13747|13746|13744|13743.1|405
1629960000000|2021-08-26 06:40:00|13747|13745.5|13742.9|13742|13747|13745.9|13741.3|13740.4|331
1629960300000|2021-08-26 06:45:00|13742.8|13741.9|13742.4|13741.5|13744.9|13743.6|13741.5|13740.2|299
1629960600000|2021-08-26 06:50:00|13742.5|13741.6|13741.4|13739.9|13744.7|13743.8|13739.8|13738.9|384
1629960900000|2021-08-26 06:55:00|13741.5|13740.5|13742.1|13741.2|13743.4|13742.2|13738.5|13737.1|367
1629961200000|2021-08-26 07:00:00|13741.9|13741|13747.1|13746.2|13748.9|13747.7|13741.6|13740.4|633
1629961500000|2021-08-26 07:05:00|13747.2|13746.3|13743.6|13742.7|13750|13749.1|13742.1|13740.9|599
1629961800000|2021-08-26 07:10:00|13743.4|13742.5|13742.5|13741.6|13746.3|13745.3|13739.9|13739|535
1629962100000|2021-08-26 07:15:00|13742.6|13741.7|13743.7|13742.8|13746.7|13745.4|13741.2|13740.3|464
1629962400000|2021-08-26 07:20:00|13743.8|13742.9|13740.4|13739.5|13745|13743.7|13738.2|13737|577
1629962700000|2021-08-26 07:25:00|13740.5|13739.6|13746|13744.5|13746.6|13745.4|13739.6|13738.7|503
1629963000000|2021-08-26 07:30:00|13746.4|13744.9|13746|13745.1|13747.6|13746.3|13743.2|13742.3|606
1629963300000|2021-08-26 07:35:00|13746.2|13745.3|13752.3|13750.8|13756.1|13754.7|13745.6|13744.7|746
1629963600000|2021-08-26 07:40:00|13752.4|13750.9|13750.5|13749.6|13755.1|13753.6|13749.4|13748.5|510
1629963900000|2021-08-26 07:45:00|13750.6|13749.7|13745.7|13744.8|13751.3|13750.4|13743.4|13742.5|572
1629964200000|2021-08-26 07:50:00|13745.6|13744.7|13745.6|13744.7|13746.5|13745.4|13742.6|13741.7|583
1629964500000|2021-08-26 07:55:00|13746.2|13745.3|13748.2|13747.3|13751.1|13750.2|13746.2|13745.3|458
1629964800000|2021-08-26 08:00:00|13748.3|13747.4|13743.4|13742.5|13748.3|13747.4|13742.3|13741.1|477
1629965100000|2021-08-26 08:05:00|13743.5|13742.6|13739.3|13738.4|13744.1|13743.2|13739.1|13737.6|537
1629965400000|2021-08-26 08:10:00|13739.2|13738.3|13743.3|13742.4|13744.7|13743.6|13739.2|13738.1|322
1629965700000|2021-08-26 08:15:00|13743.2|13742.3|13744.3|13743.4|13749.7|13748.2|13742.5|13741.6|495
1629966000000|2021-08-26 08:20:00|13744.4|13743.5|13742.3|13741.4|13745.6|13744.7|13742.2|13741|460
1629966300000|2021-08-26 08:25:00|13742.4|13741.5|13740.6|13739.7|13742.8|13741.9|13738.4|13737.5|484
1629966600000|2021-08-26 08:30:00|13740.7|13739.8|13740.8|13739.3|13743.8|13742.9|13740.5|13739.3|485
1629966900000|2021-08-26 08:35:00|13740.5|13739.6|13741.7|13740.2|13744.1|13743.2|13738.5|13737.6|452
1629967200000|2021-08-26 08:40:00|13741.3|13740.4|13737.4|13736.5|13743.5|13742.4|13735.1|13734.1|436
1629967500000|2021-08-26 08:45:00|13737.5|13736.6|13735.9|13735|13742.1|13741.2|13735.6|13734.5|493
1629967800000|2021-08-26 08:50:00|13735.8|13734.9|13734.4|13733.5|13738.3|13737.4|13731.7|13730.5|470
1629968100000|2021-08-26 08:55:00|13734.5|13733.6|13735.7|13734.8|13736.9|13736|13733.8|13732.8|408
1629968400000|2021-08-26 09:00:00|13735.8|13734.9|13736.9|13736|13741|13739.9|13735.6|13734.5|633
1629968700000|2021-08-26 09:05:00|13737|13736.1|13735.4|13734.5|13739|13738.1|13734|13733.1|551
1629969000000|2021-08-26 09:10:00|13735.2|13734.3|13735|13734.1|13739.6|13738.4|13733.6|13732.5|444
1629969300000|2021-08-26 09:15:00|13735.2|13734.3|13735.3|13734.4|13736.9|13735.5|13732.5|13731.4|493
1629969600000|2021-08-26 09:20:00|13734.8|13733.9|13734.6|13733.7|13735.3|13734.1|13733.2|13732.3|323
1629969900000|2021-08-26 09:25:00|13734.7|13733.8|13736.5|13735.6|13738.4|13737.4|13734.5|13733.3|360
1629970200000|2021-08-26 09:30:00|13736.4|13735.5|13736.5|13735.6|13738.5|13737.5|13735.4|13734.3|314
1629970500000|2021-08-26 09:35:00|13736.4|13735.5|13740.9|13739.4|13741|13740|13736.4|13735.5|339
1629970800000|2021-08-26 09:40:00|13740.4|13739.5|13740.5|13739|13740.9|13739.7|13738.5|13737.6|284
1629971100000|2021-08-26 09:45:00|13740.4|13738.9|13742.5|13741.6|13743.5|13742.6|13740.2|13738.9|333
1629971400000|2021-08-26 09:50:00|13742.6|13741.7|13744.3|13743.4|13744.7|13743.7|13742.3|13741.4|323
1629971700000|2021-08-26 09:55:00|13744.2|13743.3|13747.2|13746.3|13747.3|13746.4|13744.2|13743.3|352
1629972000000|2021-08-26 10:00:00|13747.3|13746.4|13747.6|13746.7|13750.5|13749.6|13746.3|13744.9|561
1629972300000|2021-08-26 10:05:00|13747.5|13746.6|13744.5|13743.6|13748.4|13747.5|13743.7|13742.4|403
1629972600000|2021-08-26 10:10:00|13744.4|13743.5|13747|13745.5|13747.1|13745.7|13744.1|13742.9|275
1629972900000|2021-08-26 10:15:00|13746.8|13745.9|13745.4|13744.5|13747.4|13746.2|13745.1|13743.6|261
1629973200000|2021-08-26 10:20:00|13745.3|13744.4|13744.4|13743.5|13746.7|13745.8|13743.6|13742.4|299
1629973500000|2021-08-26 10:25:00|13744.3|13743.4|13743.4|13742.5|13746|13744.9|13742.4|13741.5|373
1629973800000|2021-08-26 10:30:00|13743.5|13742.6|13742.4|13741.5|13744.8|13743.7|13740.6|13739.7|222
1629974100000|2021-08-26 10:35:00|13742.5|13741.6|13745.6|13744.7|13746.1|13745|13742.4|13741.5|279
1629974400000|2021-08-26 10:40:00|13745.5|13744.6|13745.7|13744.8|13746|13745.1|13743.4|13742.5|247
1629974700000|2021-08-26 10:45:00|13745.6|13744.7|13745.8|13744.9|13745.9|13745|13743.8|13742.8|219
1629975000000|2021-08-26 10:50:00|13745.7|13744.8|13744.2|13743.3|13747.6|13746.7|13744.1|13743.2|287
1629975300000|2021-08-26 10:55:00|13744.3|13743.4|13738.8|13737.9|13745.2|13744.3|13737.9|13736.8|464
1629975600000|2021-08-26 11:00:00|13738.7|13737.8|13739.8|13738.9|13739.8|13738.9|13732.8|13731.3|459
1629975900000|2021-08-26 11:05:00|13739.7|13738.8|13740.2|13739.3|13741.2|13740.3|13739.2|13738.3|268
1629976200000|2021-08-26 11:10:00|13740.1|13739.2|13738.2|13737.3|13741.8|13740.5|13737.3|13736.4|335
1629976500000|2021-08-26 11:15:00|13738.1|13737.2|13744.5|13743.6|13745.8|13744.7|13737.7|13736.6|336
1629976800000|2021-08-26 11:20:00|13744.6|13743.7|13748.7|13747.8|13749.8|13748.7|13744.6|13743.6|298
1629977100000|2021-08-26 11:25:00|13748.4|13747.5|13747.2|13746.3|13750.4|13749.5|13747.1|13745.9|252
1629977400000|2021-08-26 11:30:00|13747.3|13746.4|13740.8|13739.9|13747.3|13746.4|13740.2|13739.3|368
1629977700000|2021-08-26 11:35:00|13740.7|13739.8|13741.1|13740.2|13743.1|13742|13738.9|13738|501
1629978000000|2021-08-26 11:40:00|13741|13740.1|13741.2|13740.3|13742.8|13741.5|13739.4|13738.3|368
1629978300000|2021-08-26 11:45:00|13741.3|13740.4|13744.2|13743.3|13744.9|13744|13741.3|13740.4|344
1629978600000|2021-08-26 11:50:00|13744.1|13743.2|13742.1|13741.2|13745|13744.1|13742.1|13741|292
1629978900000|2021-08-26 11:55:00|13742.2|13741.3|13734.5|13733.6|13742.6|13741.7|13732.4|13731.5|675
1629979200000|2021-08-26 12:00:00|13734.7|13733.8|13733.6|13732.7|13736|13734.8|13731.7|13730.8|573
1629979500000|2021-08-26 12:05:00|13733.7|13732.8|13732.6|13731.7|13733.8|13732.9|13731|13730.1|343
1629979800000|2021-08-26 12:10:00|13732.5|13731.6|13728.6|13727.7|13732.8|13731.9|13728.5|13727.2|403
1629980100000|2021-08-26 12:15:00|13728.5|13727.6|13732.3|13731.4|13733.9|13733|13728.5|13727.6|364
1629980400000|2021-08-26 12:20:00|13732.4|13731.5|13730.9|13730|13735.3|13734.4|13729.6|13728.7|460
1629980700000|2021-08-26 12:25:00|13731.1|13729.6|13730|13726.8|13731.1|13730.1|13726.4|13724.8|485
1629981000000|2021-08-26 12:30:00|13729.9|13726.7|13734.6|13733.1|13735.8|13734.9|13728.2|13726|794
1629981300000|2021-08-26 12:35:00|13734.8|13733.3|13724.5|13723.6|13734.8|13733.6|13722.6|13721.4|988
1629981600000|2021-08-26 12:40:00|13724.4|13723.5|13726.3|13724.8|13728.1|13726.9|13721.6|13720.1|840
1629981900000|2021-08-26 12:45:00|13726.4|13724.9|13729.8|13728.3|13730.6|13729.4|13722.6|13721.2|701
1629982200000|2021-08-26 12:50:00|13729.9|13728.4|13722.3|13720.8|13730.3|13729.4|13720.8|13719.9|737
1629982500000|2021-08-26 12:55:00|13722.1|13721.2|13719.4|13718.5|13723.4|13722.4|13718.4|13717.4|680
1629982800000|2021-08-26 13:00:00|13719.2|13718.3|13724|13722.5|13725.6|13724.3|13718.7|13717.8|874
1629983100000|2021-08-26 13:05:00|13724.1|13722.6|13722|13720.5|13725.4|13724.5|13719|13717.8|741
1629983400000|2021-08-26 13:10:00|13721.9|13720.4|13723.2|13721.7|13724.9|13723.7|13720.3|13719.1|575
1629983700000|2021-08-26 13:15:00|13722.9|13722|13719.1|13717.6|13725.2|13724.3|13718.4|13717.1|730
1629984000000|2021-08-26 13:20:00|13719.2|13717.7|13719.8|13718.3|13721.9|13720.8|13718.2|13717|556
1629984300000|2021-08-26 13:25:00|13719.7|13718.8|13720.8|13719.3|13721.9|13720.8|13718.4|13717|603
1629984600000|2021-08-26 13:30:00|13720.7|13719.2|13721.7|13720.2|13721.8|13720.9|13718.4|13717.1|747
1629984900000|2021-08-26 13:35:00|13721.6|13720.1|13713.3|13711.8|13721.6|13720.1|13712.9|13711.8|639
1629985200000|2021-08-26 13:40:00|13713.4|13711.9|13715.5|13714.6|13716.7|13715.5|13710.2|13709.3|812
1629985500000|2021-08-26 13:45:00|13715.6|13714.7|13715.2|13714.3|13717|13716|13713.5|13712.2|736
1629985800000|2021-08-26 13:50:00|13715.4|13714.5|13715.3|13714.4|13717.4|13716.5|13713.5|13712.4|618
1629986100000|2021-08-26 13:55:00|13715.4|13714.5|13716.5|13715.6|13719.2|13717.9|13713.9|13713|662
1629986400000|2021-08-26 14:00:00|13716.3|13715.4|13717.5|13716.6|13717.9|13716.8|13715.7|13714.6|511
1629986700000|2021-08-26 14:05:00|13717.4|13716.5|13722.6|13721.7|13723.9|13722.9|13716.4|13715.5|590
1629987000000|2021-08-26 14:10:00|13722.8|13721.9|13734.7|13733.2|13737.2|13736.1|13721.8|13720.4|708
1629987300000|2021-08-26 14:15:00|13734.8|13733.3|13729.4|13727.9|13736.6|13735.5|13729.4|13727.9|665
1629987600000|2021-08-26 14:20:00|13729.2|13728.3|13728.9|13727.4|13731.8|13730.6|13728.3|13727.1|614
1629987900000|2021-08-26 14:25:00|13729|13727.5|13728.7|13727.8|13730.6|13729.2|13722.9|13721.7|961
1629988200000|2021-08-26 14:30:00|13728.6|13727.7|13727.8|13726.9|13730.1|13729.2|13725.2|13723.7|764
1629988500000|2021-08-26 14:35:00|13727.7|13726.8|13720.3|13719.4|13729.8|13728.5|13720.3|13719.4|745
1629988800000|2021-08-26 14:40:00|13720.6|13719.1|13721.3|13719.8|13727|13725.8|13719.4|13718.4|840
1629989100000|2021-08-26 14:45:00|13721.2|13720.3|13720.4|13719.5|13723|13721.8|13715|13713.7|830
1629989400000|2021-08-26 14:50:00|13720.1|13719.2|13714.8|13713.3|13725.7|13724.2|13713.7|13712.5|1017
1629989700000|2021-08-26 14:55:00|13714.7|13713.2|13716.2|13714.7|13718.1|13717.1|13712.4|13710.9|863
1629990000000|2021-08-26 15:00:00|13716.3|13714.8|13717.5|13716.6|13718.6|13717.4|13713.2|13712|1017
1629990300000|2021-08-26 15:05:00|13717.6|13716.7|13722.7|13721.8|13724.3|13723.1|13716.9|13715.8|716
1629990600000|2021-08-26 15:10:00|13722.6|13721.7|13721.4|13720.5|13725|13723.9|13719.6|13718.7|678
1629990900000|2021-08-26 15:15:00|13721.5|13720.6|13720.6|13719.7|13724.4|13723.5|13720.5|13719.5|460
1629991200000|2021-08-26 15:20:00|13720.5|13719.6|13722.8|13721.9|13722.9|13722|13718.7|13717.7|578
1629991500000|2021-08-26 15:25:00|13722.9|13722|13723.8|13722.9|13727.8|13726.9|13722.5|13721.5|479
1629991800000|2021-08-26 15:30:00|13723.7|13722.8|13722|13720.5|13725|13723.8|13721.7|13720.5|476
1629992100000|2021-08-26 15:35:00|13721.8|13720.9|13721.8|13720.3|13724.1|13723.2|13720.1|13718.9|513
1629992400000|2021-08-26 15:40:00|13721.7|13720.2|13717.5|13716.6|13723.5|13722.3|13716.3|13715|880
1629992700000|2021-08-26 15:45:00|13717.7|13716.2|13714.6|13713.1|13718|13716.5|13713.5|13712.1|586
1629993000000|2021-08-26 15:50:00|13714.7|13713.2|13713.5|13712.6|13716.6|13715.3|13711.6|13710.2|492
1629993300000|2021-08-26 15:55:00|13713.4|13712.5|13712.6|13711.1|13713.8|13712.7|13710.7|13709.8|466
1629993600000|2021-08-26 16:00:00|13712.7|13711.2|13714.6|13713.7|13714.7|13713.8|13710.3|13709.4|507
1629993900000|2021-08-26 16:05:00|13714.7|13713.8|13714.7|13713.2|13716.9|13715.7|13712.3|13711.2|385
1629994200000|2021-08-26 16:10:00|13714.6|13713.1|13711.2|13710.3|13714.7|13713.2|13710.4|13709.5|239
1629994500000|2021-08-26 16:15:00|13711.4|13710.5|13709.9|13709|13711.5|13710.6|13709.8|13708.7|196
1629994800000|2021-08-26 16:20:00|13710|13709.1|13709.1|13708.2|13710.8|13709.9|13708.7|13707.8|218
1629995100000|2021-08-26 16:25:00|13709.2|13708.3|13708.1|13707.2|13710.1|13708.8|13707.6|13706.5|317
1629995400000|2021-08-26 16:30:00|13708|13707.1|13708.4|13707.5|13709.8|13708.8|13707.7|13706.5|315
1629995700000|2021-08-26 16:35:00|13708.6|13707.7|13708.5|13707.6|13710.9|13709.7|13708|13707|298
1629996000000|2021-08-26 16:40:00|13708.6|13707.7|13708.8|13707.3|13708.9|13707.7|13707.3|13706.4|242
1629996300000|2021-08-26 16:45:00|13708.9|13707.4|13707.4|13706.5|13708.9|13707.9|13706.6|13705.3|247
1629996600000|2021-08-26 16:50:00|13707.5|13706.6|13704.9|13704|13707.5|13706.6|13704|13703.1|323
1629996900000|2021-08-26 16:55:00|13705|13704.1|13703.6|13702.7|13705.3|13704.1|13703|13702.1|365
1629997200000|2021-08-26 17:00:00|13703.5|13702.6|13699.9|13699|13704.1|13702.9|13696.4|13695.1|678
1629997500000|2021-08-26 17:05:00|13700|13699.1|13707.4|13705.9|13708|13706.7|13699.9|13699|446
1629997800000|2021-08-26 17:10:00|13707.5|13706|13705|13704.1|13708.3|13707.1|13704.8|13703.3|418
1629998100000|2021-08-26 17:15:00|13705.2|13703.7|13703.9|13703|13706.5|13705.2|13703.9|13702.6|356
1629998400000|2021-08-26 17:20:00|13704|13703.1|13701.7|13700.8|13704.4|13703.3|13700.5|13699.3|359
1629998700000|2021-08-26 17:25:00|13701.8|13700.9|13702.9|13701.4|13703.5|13702.6|13700.5|13699.4|371
1629999000000|2021-08-26 17:30:00|13702.8|13701.3|13701.6|13700.7|13703.5|13702.6|13701|13699.9|250
1629999300000|2021-08-26 17:35:00|13701.4|13700.5|13700.2|13698.7|13702.8|13701.7|13699.3|13698.4|255
1629999600000|2021-08-26 17:40:00|13700.1|13698.6|13701.9|13701|13703.7|13702.4|13699.7|13698.5|274
1629999900000|2021-08-26 17:45:00|13702.3|13700.8|13702.2|13700.7|13703|13701.7|13699.6|13698.4|264
1630000200000|2021-08-26 17:50:00|13702.1|13700.6|13699.5|13698.6|13702.5|13701|13698.6|13697.4|281
1630000500000|2021-08-26 17:55:00|13699.4|13698.5|13699.2|13698.3|13699.9|13699|13697.8|13696.8|281
1630000800000|2021-08-26 18:00:00|13699.3|13698.4|13698.9|13697.4|13701.2|13699.7|13697.9|13696.7|359
1630001100000|2021-08-26 18:05:00|13698.8|13697.3|13697|13695.5|13699.3|13698.1|13696.7|13695.5|327
1630001400000|2021-08-26 18:10:00|13697.1|13695.6|13695.9|13695|13697.3|13696.1|13695.8|13694.9|226
1630001700000|2021-08-26 18:15:00|13696|13695.1|13696|13695.1|13698.2|13697.1|13695.9|13695|266
1630002000000|2021-08-26 18:20:00|13696.1|13695.2|13698|13697.1|13698.1|13697.1|13695.9|13694.8|145
1630002300000|2021-08-26 18:25:00|13697.9|13697|13698.8|13697.9|13699.1|13698.2|13696.8|13695.9|150
1630002600000|2021-08-26 18:30:00|13698.7|13697.8|13696.5|13695.6|13698.7|13697.8|13696.1|13695.1|191
1630002900000|2021-08-26 18:35:00|13696.7|13695.8|13698.1|13696.6|13698.2|13697|13696.6|13695.7|205
1630003200000|2021-08-26 18:40:00|13698.2|13696.7|13699.9|13698.4|13700.2|13699.1|13698.1|13696.6|212
1630003500000|2021-08-26 18:45:00|13700|13698.5|13696.7|13695.8|13700|13698.8|13696.7|13695.8|178
1630003800000|2021-08-26 18:50:00|13696.8|13695.9|13697.6|13696.7|13698.3|13697.1|13696.8|13695.9|275
1630004100000|2021-08-26 18:55:00|13697.7|13696.8|13695.8|13694.9|13697.9|13696.8|13695.4|13694.5|257
1630004400000|2021-08-26 19:00:00|13695.9|13695|13695.2|13693.7|13697.2|13695.7|13694|13693.1|246
1630004700000|2021-08-26 19:05:00|13695.1|13693.6|13692.1|13690.6|13695.2|13693.8|13690.7|13689.3|281
1630005000000|2021-08-26 19:10:00|13692|13690.5|13694.1|13692.6|13694.2|13692.8|13690.2|13688.7|255
1630005300000|2021-08-26 19:15:00|13694|13692.5|13698.1|13696.6|13699.1|13697.7|13693.2|13692.1|309
1630005600000|2021-08-26 19:20:00|13698.2|13696.7|13697.1|13695.6|13698.2|13696.9|13695.8|13694.4|218
1630005900000|2021-08-26 19:25:00|13697.2|13695.7|13697|13695.5|13697.4|13695.9|13695.9|13694.7|184
1630006200000|2021-08-26 19:30:00|13697.1|13695.6|13699.4|13697.9|13699.4|13698.1|13697|13695.5|209
1630006500000|2021-08-26 19:35:00|13699.3|13697.8|13698|13696.5|13700.3|13699|13697.6|13696.4|192
1630006800000|2021-08-26 19:40:00|13698.1|13696.6|13698.7|13697.8|13699.3|13698|13697.9|13696.6|177
1630007100000|2021-08-26 19:45:00|13699.1|13697.6|13697.8|13696.9|13699.1|13697.8|13697|13695.5|184
1630007400000|2021-08-26 19:50:00|13698|13697.1|13698.7|13697.8|13699.9|13698.7|13697.5|13696.3|251
1630007700000|2021-08-26 19:55:00|13698.6|13697.7|13700.7|13699.8|13700.7|13699.8|13697.6|13696.2|249
1630008000000|2021-08-26 20:00:00|13700.8|13699.3|13700|13698.5|13700.8|13699.5|13697.9|13696.6|196
1630008300000|2021-08-26 20:05:00|13699.9|13698.4|13699.1|13697.6|13700|13698.9|13698.8|13697.5|122
1630008600000|2021-08-26 20:10:00|13699.2|13697.7|13699.3|13697.8|13699.5|13698|13698.6|13697.1|80
1630008900000|2021-08-26 20:15:00|13699.2|13697.7|13699.3|13697.8|13699.6|13698.2|13699|13697.5|84
1630009200000|2021-08-26 20:20:00|13699.2|13697.7|13699.2|13697.7|13699.4|13698.1|13698.8|13697.6|77
1630009500000|2021-08-26 20:25:00|13699.3|13697.8|13699.2|13697.7|13700.4|13699|13698.7|13697.2|143
1630009800000|2021-08-26 20:30:00|13699.4|13697.9|13699.3|13697.8|13699.7|13698.2|13699|13697.5|117
1630010100000|2021-08-26 20:35:00|13699.2|13697.7|13699.3|13697.8|13699.8|13698.3|13698.3|13696.8|117
1630010400000|2021-08-26 20:40:00|13699.2|13697.7|13699.8|13698.3|13699.9|13698.4|13699.1|13697.6|151
1630010700000|2021-08-26 20:45:00|13700|13698.5|13702.1|13700.6|13702.3|13700.8|13700|13698.3|184
1630011000000|2021-08-26 20:50:00|13701.6|13700.1|13701|13699.5|13702.2|13700.3|13700.7|13699.2|199
1630011300000|2021-08-26 20:55:00|13701.1|13699.6|13703.4|13697.3|13704|13701.2|13700.5|13696.3|628
1630011600000|2021-08-26 21:00:00|13703.7|13696.7|13703|13692.4|13704.7|13697.8|13702.8|13692.4|48
1630011900000|2021-08-26 21:05:00|13701.2|13691.4|13703.8|13694.3|13705.9|13696.4|13701.2|13691.4|124
1630012200000|2021-08-26 21:10:00|13704.1|13696.1|13702.1|13695.4|13705.2|13696.7|13702.1|13693.6|210
1630012500000|2021-08-26 21:15:00|13702.2|13694.7|13702.5|13695.6|13704.7|13695.8|13701.6|13693.8|147
1630012800000|2021-08-26 21:20:00|13703.9|13694.7|13703|13695.2|13705.4|13696.4|13701.8|13693.1|184
1630013100000|2021-08-26 21:25:00|13702.6|13695.6|13702|13696.3|13704.8|13697.7|13701.8|13694.5|126
1630013400000|2021-08-26 21:30:00|13701.9|13696.1|13702.3|13696.6|13704.5|13697.7|13701.7|13695.1|151
1630013700000|2021-08-26 21:35:00|13701.7|13697|13702|13697|13704.3|13697.8|13701.4|13695.6|120
1630014000000|2021-08-26 21:40:00|13701.9|13697.3|13700.7|13695.1|13703.4|13697.6|13700.6|13692.5|142
1630014300000|2021-08-26 21:45:00|13700.8|13694.8|13701.8|13694.3|13703.1|13695.8|13700.8|13692.9|1277
1630014600000|2021-08-26 21:50:00|13701.7|13694.5|13705.5|13698.1|13707.1|13699.4|13701.3|13693.4|844
1630014900000|2021-08-26 21:55:00|13705.2|13698.2|13705.7|13695.6|13708.2|13699|13703.5|13694.1|313
1630015200000|2021-08-26 22:00:00|13705.4|13696.1|13706.2|13697.9|13710.8|13699.8|13701.7|13695.3|530
1630015500000|2021-08-26 22:05:00|13706.5|13698.1|13703.8|13699|13709.3|13700.7|13702.2|13695.6|270
1630015800000|2021-08-26 22:10:00|13704|13698.4|13705.5|13699.3|13710.3|13701.3|13702.8|13696|333
1630016100000|2021-08-26 22:15:00|13706.7|13698.6|13702.6|13701.1|13706.7|13701.6|13702|13698.6|250
1630016400000|2021-08-26 22:20:00|13703.4|13701|13703.7|13700.3|13705|13702.1|13702.4|13700|228
1630016700000|2021-08-26 22:25:00|13702.5|13701|13703.4|13700.8|13705.1|13701.5|13702.4|13700.5|153
1630017000000|2021-08-26 22:30:00|13704.1|13700.9|13703.2|13701.7|13704.9|13702.6|13702.8|13700.7|204
1630017300000|2021-08-26 22:35:00|13703.3|13701.8|13702.3|13700.8|13704.5|13702.2|13702.2|13700.4|167
1630017600000|2021-08-26 22:40:00|13702.6|13701.1|13702.6|13701.1|13704.4|13701.5|13702.1|13700.4|365
1630017900000|2021-08-26 22:45:00|13702.7|13701.2|13703.7|13701.4|13705|13702|13702.7|13700.6|210
1630018200000|2021-08-26 22:50:00|13703.1|13701.6|13703.4|13701.3|13704.2|13701.8|13702.9|13701|97
1630018500000|2021-08-26 22:55:00|13703|13701.5|13703.9|13701.7|13704.8|13702.3|13703|13701.1|88
1630018800000|2021-08-26 23:00:00|13704|13702.1|13703.2|13701.7|13704.4|13702.8|13703.1|13701.6|130
1630019100000|2021-08-26 23:05:00|13703.1|13701.6|13703.7|13702.2|13703.9|13702.4|13703.1|13701.6|85
1630019400000|2021-08-26 23:10:00|13703.9|13702.4|13702.1|13700.6|13703.9|13702.4|13702.1|13700.6|84
1630019700000|2021-08-26 23:15:00|13702.2|13700.7|13702.3|13700.8|13702.9|13701.4|13702|13700.5|85
1630020000000|2021-08-26 23:20:00|13702.4|13700.9|13702.9|13701.4|13703.1|13701.6|13702.2|13700.7|81
1630020300000|2021-08-26 23:25:00|13702.8|13701.3|13702.9|13701.4|13703.3|13701.8|13702.7|13701.2|47
1630020600000|2021-08-26 23:30:00|13702.8|13701.3|13703|13702.1|13703.3|13702.3|13702.1|13700.6|106
1630020900000|2021-08-26 23:35:00|13702.8|13701.9|13703.2|13701.7|13703.5|13702.6|13702.2|13700.7|173
1630021200000|2021-08-26 23:40:00|13703.5|13702|13703.4|13701.9|13703.8|13702.3|13702.3|13701.1|198
1630021500000|2021-08-26 23:45:00|13703.3|13701.8|13702.2|13700.7|13703.4|13702|13702|13700.5|124
1630021800000|2021-08-26 23:50:00|13702.1|13700.6|13701.6|13700.1|13702.4|13700.9|13701|13699.5|145
1630022100000|2021-08-26 23:55:00|13701.7|13700.2|13700.9|13699.4|13702.3|13700.8|13700.9|13699.4|145
1630022400000|2021-08-27 00:00:00|13701.1|13699.6|13697.6|13696.1|13701.1|13699.6|13695.7|13694.2|258
1630022700000|2021-08-27 00:05:00|13697.7|13696.2|13695.3|13693.8|13698.8|13697.3|13695|13693.5|186
1630023000000|2021-08-27 00:10:00|13695.4|13693.9|13694.1|13692.6|13695.8|13694.3|13692.3|13690.8|261
1630023300000|2021-08-27 00:15:00|13694|13692.5|13692.6|13691.1|13695.2|13693.7|13692.3|13690.8|299
1630023600000|2021-08-27 00:20:00|13692.5|13691|13692.4|13690.9|13693.2|13692.3|13691.2|13689.7|234
1630023900000|2021-08-27 00:25:00|13692.5|13691|13690.5|13689.6|13692.7|13691.2|13689.5|13688.4|276
1630024200000|2021-08-27 00:30:00|13690.7|13689.2|13685|13683.5|13690.9|13689.6|13684|13682.6|281
1630024500000|2021-08-27 00:35:00|13684.9|13683.4|13684|13683.1|13685.5|13684.4|13683.5|13682.5|194
1630024800000|2021-08-27 00:40:00|13684.1|13683.2|13685.2|13683.7|13685.5|13684.3|13683.6|13682.5|222
1630025100000|2021-08-27 00:45:00|13685.3|13683.8|13682.1|13680.6|13685.3|13683.8|13681.7|13680.5|166
1630025400000|2021-08-27 00:50:00|13682.2|13680.7|13681.3|13679.8|13686.9|13685.5|13680.9|13679.4|299
1630025700000|2021-08-27 00:55:00|13681.4|13679.9|13683|13682.1|13684.3|13683.1|13681|13679.5|320
1630026000000|2021-08-27 01:00:00|13682.9|13682|13681.9|13680.4|13685.9|13684.8|13681|13679.6|316
1630026300000|2021-08-27 01:05:00|13682|13680.5|13681.7|13680.8|13683|13681.5|13681.5|13680.3|136
1630026600000|2021-08-27 01:10:00|13681.8|13680.9|13682.9|13681.4|13684.6|13683.1|13681.7|13680.8|140
1630026900000|2021-08-27 01:15:00|13683|13681.5|13684.8|13683.9|13685.3|13683.9|13682.7|13681.4|144
1630027200000|2021-08-27 01:20:00|13684.7|13683.8|13682.2|13680.7|13685.3|13684|13681.6|13680.5|168
1630027500000|2021-08-27 01:25:00|13682.1|13680.6|13684|13682.5|13686.1|13684.9|13682|13680.5|198
1630027800000|2021-08-27 01:30:00|13683.9|13682.4|13685.1|13683.6|13685.2|13683.9|13682.8|13681.7|268
1630028100000|2021-08-27 01:35:00|13685.2|13683.7|13686.7|13685.8|13686.7|13685.8|13684.7|13683.5|201
1630028400000|2021-08-27 01:40:00|13686.6|13685.7|13686.9|13685.4|13688.1|13686.6|13686.1|13684.8|228
1630028700000|2021-08-27 01:45:00|13687|13685.5|13689.3|13687.8|13689.4|13687.9|13687|13685.5|242
1630029000000|2021-08-27 01:50:00|13689.1|13688.2|13689|13688.1|13691.2|13689.9|13688.9|13687.7|186
1630029300000|2021-08-27 01:55:00|13689.1|13688.2|13687.5|13686.6|13690.1|13688.7|13687.5|13686.2|255
1630029600000|2021-08-27 02:00:00|13687.8|13686.9|13693.1|13691.6|13693.4|13692.2|13687.7|13686.5|252
1630029900000|2021-08-27 02:05:00|13693|13691.5|13692.8|13691.9|13695.2|13693.7|13692.7|13691.5|243
1630030200000|2021-08-27 02:10:00|13692.7|13691.8|13694.1|13692.6|13695.3|13694|13691.8|13690.6|206
1630030500000|2021-08-27 02:15:00|13694|13692.5|13692.1|13690.6|13694.1|13692.6|13691.7|13690.5|160
1630030800000|2021-08-27 02:20:00|13692.2|13690.7|13693.7|13692.2|13694.3|13692.9|13691.9|13690.6|127
1630031100000|2021-08-27 02:25:00|13693.5|13692|13695.2|13693.7|13695.4|13693.9|13692.6|13691.5|172
1630031400000|2021-08-27 02:30:00|13695.3|13693.8|13697.6|13696.1|13697.9|13696.4|13694.7|13693.5|195
1630031700000|2021-08-27 02:35:00|13697.7|13696.2|13697.2|13695.7|13697.8|13696.5|13696.3|13695.2|180
1630032000000|2021-08-27 02:40:00|13697.3|13695.8|13698.1|13696.6|13698.1|13696.6|13696.7|13695.4|128
1630032300000|2021-08-27 02:45:00|13698|13696.5|13695.8|13694.9|13698.5|13697.4|13695.8|13694.6|132
1630032600000|2021-08-27 02:50:00|13695.7|13694.8|13696|13694.5|13697.5|13696.1|13695.7|13694.2|152
1630032900000|2021-08-27 02:55:00|13695.6|13694.7|13693.1|13691.6|13696|13694.8|13692.6|13691.5|264
1630033200000|2021-08-27 03:00:00|13693|13691.5|13694.2|13692.7|13694.5|13693.2|13692|13690.5|185
1630033500000|2021-08-27 03:05:00|13694.3|13692.8|13694.9|13693.4|13695.1|13693.6|13693.7|13692.6|122
1630033800000|2021-08-27 03:10:00|13695|13693.5|13694.2|13692.7|13695.5|13694.2|13693.8|13692.5|98
1630034100000|2021-08-27 03:15:00|13694.1|13692.6|13694.1|13692.6|13695.3|13693.9|13693.4|13692.3|173
1630034400000|2021-08-27 03:20:00|13694.3|13692.8|13691.8|13690.3|13694.5|13693|13691.4|13689.9|222
1630034700000|2021-08-27 03:25:00|13691.9|13690.4|13694.9|13694|13695.4|13694.1|13691.7|13690.2|193
1630035000000|2021-08-27 03:30:00|13695|13694.1|13697|13695.5|13697.1|13695.6|13694.5|13693.2|196
1630035300000|2021-08-27 03:35:00|13696.9|13695.4|13695.3|13693.8|13696.9|13695.4|13694.8|13693.3|158
1630035600000|2021-08-27 03:40:00|13695.2|13693.7|13695.5|13694|13696|13694.6|13694.5|13693.4|147
1630035900000|2021-08-27 03:45:00|13695.4|13693.9|13697|13695.5|13697.1|13695.6|13695.4|13693.9|113
1630036200000|2021-08-27 03:50:00|13696.9|13695.4|13698.8|13697.3|13698.9|13697.4|13696.7|13695.4|126
1630036500000|2021-08-27 03:55:00|13698.7|13697.2|13697.8|13696.9|13698.8|13697.3|13696.5|13695.1|168
1630036800000|2021-08-27 04:00:00|13697.9|13696.4|13698.9|13697.4|13699|13697.5|13697.4|13696|158
1630037100000|2021-08-27 04:05:00|13699.1|13697.6|13698.1|13696.6|13699.4|13698.2|13698|13696.5|87
1630037400000|2021-08-27 04:10:00|13698.2|13696.7|13697.1|13695.6|13698.2|13696.7|13696.6|13695.4|117
1630037700000|2021-08-27 04:15:00|13697.2|13695.7|13698|13697.1|13698.4|13697.2|13696.1|13694.6|157
1630038000000|2021-08-27 04:20:00|13698.3|13696.8|13698.6|13697.1|13699.3|13698.1|13697.7|13696.4|199
1630038300000|2021-08-27 04:25:00|13698.7|13697.2|13698.1|13696.6|13700.1|13698.8|13696.8|13695.7|197
1630038600000|2021-08-27 04:30:00|13697.6|13696.7|13697.8|13696.3|13697.9|13696.8|13696.4|13695.1|169
1630038900000|2021-08-27 04:35:00|13698.1|13696.6|13697.3|13695.8|13699.5|13698|13696.3|13695|167
1630039200000|2021-08-27 04:40:00|13697.4|13695.9|13699.2|13697.7|13699.2|13697.7|13697.1|13695.9|81
1630039500000|2021-08-27 04:45:00|13699.1|13697.6|13701.3|13699.8|13701.4|13699.9|13699.1|13697.6|118
1630039800000|2021-08-27 04:50:00|13701.4|13699.9|13700.4|13698.9|13701.8|13700.6|13699.8|13698.8|163
1630040100000|2021-08-27 04:55:00|13700.3|13698.8|13701.7|13700.8|13701.9|13701|13699.9|13698.8|105
1630040400000|2021-08-27 05:00:00|13701.8|13700.9|13697.9|13697|13702.1|13701.2|13697.8|13696.6|239
1630040700000|2021-08-27 05:05:00|13697.8|13696.9|13697.8|13696.3|13699.1|13698.1|13696.7|13695.7|225
1630041000000|2021-08-27 05:10:00|13697.9|13696.4|13698.4|13696.9|13699.4|13698.2|13697.7|13696.2|226
1630041300000|2021-08-27 05:15:00|13698.3|13696.8|13697.4|13696.5|13699.2|13698|13697.2|13695.7|147
1630041600000|2021-08-27 05:20:00|13697.5|13696.6|13699.9|13699|13700.4|13699.3|13696.9|13695.6|89
1630041900000|2021-08-27 05:25:00|13700.3|13698.8|13701.9|13701|13702.5|13701.6|13700.1|13698.8|198
1630042200000|2021-08-27 05:30:00|13701.8|13700.9|13701.8|13700.9|13702.3|13701.2|13701.6|13700.5|123
1630042500000|2021-08-27 05:35:00|13701.7|13700.8|13698.9|13698|13701.8|13700.9|13698.9|13697.6|189
1630042800000|2021-08-27 05:40:00|13699|13698.1|13699.7|13698.8|13701.2|13699.9|13699|13697.7|166
1630043100000|2021-08-27 05:45:00|13699.8|13698.9|13699.8|13698.9|13701.1|13699.9|13699.5|13698.5|162
1630043400000|2021-08-27 05:50:00|13699.7|13698.8|13699.1|13697.6|13700.5|13699.1|13699|13697.5|141
1630043700000|2021-08-27 05:55:00|13699|13697.5|13700.2|13698.7|13700.6|13699.6|13698.5|13697.3|200
1630044000000|2021-08-27 06:00:00|13700.4|13698.9|13700.2|13698.7|13703.3|13702|13699.6|13698.4|244
1630044300000|2021-08-27 06:05:00|13699.8|13698.9|13698.4|13697.5|13700.2|13699.1|13697.9|13696.7|204
1630044600000|2021-08-27 06:10:00|13698.5|13697.6|13703|13702.1|13703.9|13702.9|13698.5|13697.6|310
1630044900000|2021-08-27 06:15:00|13703.1|13702.2|13702.6|13701.7|13705.2|13704.2|13701.7|13700.6|385
1630045200000|2021-08-27 06:20:00|13702.7|13701.8|13703.3|13701.8|13704.5|13703.3|13698|13696.5|381
1630045500000|2021-08-27 06:25:00|13703.2|13701.7|13704|13703.1|13705.2|13704|13702|13700.5|450
1630045800000|2021-08-27 06:30:00|13704.1|13703.2|13706.1|13705.2|13709.1|13708.2|13702.5|13701.3|575
1630046100000|2021-08-27 06:35:00|13706|13705.1|13706.1|13705.2|13707.3|13706.4|13702.9|13701.9|368
1630046400000|2021-08-27 06:40:00|13706|13705.1|13705.6|13704.7|13708.9|13707.8|13704.7|13703.5|417
1630046700000|2021-08-27 06:45:00|13705.7|13704.8|13708|13706.5|13710.4|13709.2|13705.6|13704.5|374
1630047000000|2021-08-27 06:50:00|13707.7|13706.8|13712|13711.1|13713|13711.9|13707.2|13706.3|441
1630047300000|2021-08-27 06:55:00|13711.9|13711|13708|13707.1|13712.1|13711.2|13707|13705.5|352
1630047600000|2021-08-27 07:00:00|13707.9|13707|13709.1|13707.6|13709.8|13708.9|13705.3|13704.1|560
1630047900000|2021-08-27 07:05:00|13709|13707.5|13707.9|13707|13710|13709|13705.7|13704.4|497
1630048200000|2021-08-27 07:10:00|13707.8|13706.9|13707.8|13706.3|13709.7|13708.7|13705.6|13704.7|444
1630048500000|2021-08-27 07:15:00|13707.7|13706.2|13709.5|13708.6|13711.9|13711|13706.7|13705.5|442
1630048800000|2021-08-27 07:20:00|13709.6|13708.7|13711.7|13710.8|13711.8|13710.9|13709.5|13708.5|308
1630049100000|2021-08-27 07:25:00|13711.6|13710.7|13715.7|13714.8|13717.1|13715.9|13710.1|13709.1|364
1630049400000|2021-08-27 07:30:00|13715.6|13714.7|13719.6|13718.7|13720.7|13719.8|13713.8|13712.6|479
1630049700000|2021-08-27 07:35:00|13719.7|13718.8|13717|13716.1|13721.4|13720.4|13716.7|13715.8|493
1630050000000|2021-08-27 07:40:00|13716.9|13716|13716.7|13715.8|13718.4|13717.5|13712.7|13711.1|505
1630050300000|2021-08-27 07:45:00|13716.8|13715.9|13714.9|13713.4|13717.1|13716|13714.5|13713.3|358
1630050600000|2021-08-27 07:50:00|13715|13713.5|13719.1|13718.2|13719.1|13718.2|13713.6|13712.3|293
1630050900000|2021-08-27 07:55:00|13719|13718.1|13716.9|13715.4|13719.8|13718.5|13716.2|13715.3|379
1630051200000|2021-08-27 08:00:00|13717|13715.5|13717.4|13715.9|13719|13717.9|13716.6|13715.5|397
1630051500000|2021-08-27 08:05:00|13717|13716.1|13711.7|13710.2|13717|13716.1|13711.6|13710.1|406
1630051800000|2021-08-27 08:10:00|13711.6|13710.1|13702.4|13700.9|13711.6|13710.3|13701.4|13699.9|523
1630052100000|2021-08-27 08:15:00|13702.3|13700.8|13702.8|13701.3|13705|13703.7|13701.8|13700.3|388
1630052400000|2021-08-27 08:20:00|13702.9|13701.4|13703|13701.5|13705.4|13703.9|13701|13699.9|505
1630052700000|2021-08-27 08:25:00|13702.9|13701.4|13700.3|13699.4|13703.6|13702.1|13696.9|13695.6|470
1630053000000|2021-08-27 08:30:00|13700.2|13699.3|13696.7|13695.2|13700.2|13699.3|13694.7|13693.6|592
1630053300000|2021-08-27 08:35:00|13696.3|13695.4|13697|13695.5|13698.8|13697.8|13694.8|13693.6|423
1630053600000|2021-08-27 08:40:00|13696.8|13695.9|13697|13696.1|13698.7|13697.5|13695.3|13694.2|357
1630053900000|2021-08-27 08:45:00|13696.9|13696|13703|13701.5|13703|13701.8|13696.6|13695.3|449
1630054200000|2021-08-27 08:50:00|13703.1|13701.6|13701.8|13700.9|13704.2|13703|13701.3|13700.1|358
1630054500000|2021-08-27 08:55:00|13701.7|13700.8|13702.9|13702|13703.5|13702.5|13700.9|13699.4|248
1630054800000|2021-08-27 09:00:00|13703.1|13702.2|13701.5|13700|13703.9|13702.7|13699.4|13698.2|380
1630055100000|2021-08-27 09:05:00|13701.4|13699.9|13701.7|13700.8|13703.2|13701.8|13699.9|13698.7|314
1630055400000|2021-08-27 09:10:00|13701.8|13700.9|13701.6|13700.7|13702.8|13701.5|13698.6|13697.2|392
1630055700000|2021-08-27 09:15:00|13701.5|13700.6|13699.8|13698.9|13701.8|13700.8|13698.5|13697.4|355
1630056000000|2021-08-27 09:20:00|13699.7|13698.8|13697.8|13696.9|13701|13700.1|13696.4|13695.1|476
1630056300000|2021-08-27 09:25:00|13698.3|13697.4|13699.6|13698.7|13700.9|13699.7|13697.8|13696.6|400
1630056600000|2021-08-27 09:30:00|13699.8|13698.9|13698.9|13698|13700.1|13699.2|13697.9|13696.5|345
1630056900000|2021-08-27 09:35:00|13699|13698.1|13698.6|13697.7|13699.6|13698.7|13696.8|13695.6|303
1630057200000|2021-08-27 09:40:00|13698.7|13697.8|13702.8|13701.9|13703.7|13702.8|13697.8|13696.7|348
1630057500000|2021-08-27 09:45:00|13702.9|13702|13703.8|13702.9|13704.4|13703.1|13701.3|13700.3|309
1630057800000|2021-08-27 09:50:00|13703.9|13703|13705.5|13704.6|13709|13708|13703.8|13702.8|422
1630058100000|2021-08-27 09:55:00|13705.9|13704.4|13709.8|13708.3|13710.1|13708.8|13705.3|13704.1|572
1630058400000|2021-08-27 10:00:00|13709.4|13708.5|13714.2|13712.7|13714.8|13713.9|13708.3|13707.1|506
1630058700000|2021-08-27 10:05:00|13714.1|13712.6|13713.8|13712.9|13715.9|13714.9|13712.7|13711.4|287
1630059000000|2021-08-27 10:10:00|13713.9|13713|13709.7|13708.8|13714|13713|13709.4|13708.3|401
1630059300000|2021-08-27 10:15:00|13709.5|13708.6|13709.6|13708.1|13711|13709.8|13707.9|13706.7|468
1630059600000|2021-08-27 10:20:00|13709.3|13707.8|13707.7|13706.2|13710.5|13709|13707.5|13706|485
1630059900000|2021-08-27 10:25:00|13707.8|13706.3|13706.6|13705.7|13708.4|13707.3|13705.2|13703.7|336
1630060200000|2021-08-27 10:30:00|13706.5|13705.6|13700.8|13699.9|13706.8|13705.8|13700.6|13699.7|347
1630060500000|2021-08-27 10:35:00|13701.2|13699.7|13704.5|13703|13704.6|13703.2|13700.9|13699.6|336
1630060800000|2021-08-27 10:40:00|13704.4|13702.9|13707.9|13706.4|13708.8|13707.6|13704|13702.9|288
1630061100000|2021-08-27 10:45:00|13707.8|13706.3|13707|13705.5|13707.8|13706.5|13705.6|13704.3|310
1630061400000|2021-08-27 10:50:00|13706.9|13705.4|13708.8|13707.9|13710.8|13709.9|13706|13704.6|347
1630061700000|2021-08-27 10:55:00|13708.9|13708|13706.5|13705.6|13712|13711|13704.9|13703.8|535
1630062000000|2021-08-27 11:00:00|13706.4|13705.5|13708.6|13707.1|13708.8|13707.9|13703.8|13702.4|462
1630062300000|2021-08-27 11:05:00|13708.3|13707.4|13707|13706.1|13708.6|13707.7|13706.7|13705.5|367
1630062600000|2021-08-27 11:10:00|13706.9|13706|13707|13705.5|13708.4|13707.1|13706.4|13705.3|372
1630062900000|2021-08-27 11:15:00|13707.1|13705.6|13705.6|13704.7|13707.8|13706.7|13705.5|13704.4|352
1630063200000|2021-08-27 11:20:00|13705.5|13704.6|13713.1|13711.6|13713.4|13711.9|13704.9|13704|412
1630063500000|2021-08-27 11:25:00|13713|13711.5|13713.9|13713|13714.9|13714|13710.8|13709.7|389
1630063800000|2021-08-27 11:30:00|13714.2|13712.7|13717.3|13716.4|13717.4|13716.5|13713.7|13712.6|283
1630064100000|2021-08-27 11:35:00|13717.4|13716.5|13718.5|13717.6|13719.2|13718|13716.6|13715.7|359
1630064400000|2021-08-27 11:40:00|13718.6|13717.7|13720.6|13719.1|13721.3|13720.2|13717.7|13716.8|437
1630064700000|2021-08-27 11:45:00|13720.7|13719.2|13717.5|13716|13720.7|13719.2|13715.8|13714.6|433
1630065000000|2021-08-27 11:50:00|13717.6|13716.1|13717.5|13716.6|13718.8|13717.8|13714.8|13713.3|376
1630065300000|2021-08-27 11:55:00|13717.6|13716.7|13720.6|13719.1|13722.2|13721|13717|13715.8|397
1630065600000|2021-08-27 12:00:00|13720.8|13719.9|13724.4|13723.5|13725.9|13725|13717.7|13716.8|429
1630065900000|2021-08-27 12:05:00|13724.6|13723.1|13720.2|13719.3|13725.7|13724.4|13720.1|13719|460
1630066200000|2021-08-27 12:10:00|13720.5|13719.6|13723.5|13722.6|13725.6|13724.4|13719|13718.1|507
1630066500000|2021-08-27 12:15:00|13724.1|13723.2|13729.3|13728.4|13729.3|13728.4|13723.7|13722.4|495
1630066800000|2021-08-27 12:20:00|13729.2|13728.3|13728.3|13727.4|13730.2|13729.2|13726.4|13725.2|520
1630067100000|2021-08-27 12:25:00|13728.2|13727.3|13726|13723.8|13728.2|13727.3|13723.9|13722.6|414
1630067400000|2021-08-27 12:30:00|13726.2|13723.9|13724.6|13723.1|13729.9|13728.4|13722.6|13721.7|721
1630067700000|2021-08-27 12:35:00|13724.5|13723|13727.4|13726.5|13727.9|13726.9|13723.5|13722.2|509
1630068000000|2021-08-27 12:40:00|13727.5|13726.6|13726.5|13725.6|13728.7|13727.2|13724|13722.7|410
1630068300000|2021-08-27 12:45:00|13726.8|13725.3|13724.4|13722.9|13729.5|13728.3|13722.1|13720.8|559
1630068600000|2021-08-27 12:50:00|13724.3|13723.4|13727.6|13726.7|13727.9|13726.8|13721.7|13720.5|650
1630068900000|2021-08-27 12:55:00|13727.7|13726.8|13725.2|13724.3|13728.8|13727.6|13724.6|13723.7|634
1630069200000|2021-08-27 13:00:00|13725.8|13724.8|13716.6|13715.7|13726.9|13725.6|13716.5|13715.6|667
1630069500000|2021-08-27 13:05:00|13716.7|13715.8|13713.1|13711.6|13718.4|13717|13711.1|13710.1|866
1630069800000|2021-08-27 13:10:00|13712.3|13711.4|13707.4|13706.5|13713|13711.5|13704.5|13703.1|835
1630070100000|2021-08-27 13:15:00|13707|13706.1|13706.9|13705.4|13707.5|13706.2|13702.8|13701.4|823
1630070400000|2021-08-27 13:20:00|13706.8|13705.3|13708.8|13707.9|13709.6|13708.4|13703.4|13702.2|644
1630070700000|2021-08-27 13:25:00|13708.7|13707.8|13709.7|13708.8|13712.1|13710.9|13707|13705.5|697
1630071000000|2021-08-27 13:30:00|13709.9|13709|13705.6|13704.7|13710.9|13710|13703.5|13702.3|947
1630071300000|2021-08-27 13:35:00|13705.7|13704.8|13715.7|13714.8|13715.7|13714.8|13704.7|13703.5|745
1630071600000|2021-08-27 13:40:00|13715.9|13715|13712.9|13711.4|13716.8|13715.5|13710.2|13709|755
1630071900000|2021-08-27 13:45:00|13712.8|13711.3|13731.7|13730.2|13735.5|13734|13712.7|13711.3|1065
1630072200000|2021-08-27 13:50:00|13731.6|13730.1|13742.8|13741.3|13744|13742.5|13731.6|13730.1|1282
1630072500000|2021-08-27 13:55:00|13742.9|13741.4|13741.7|13740.2|13747.9|13746.4|13741.7|13738.4|1001
1630072800000|2021-08-27 14:00:00|13741.8|13740.3|13751.8|13750.3|13768.4|13766.5|13718.1|13712.8|1805
1630073100000|2021-08-27 14:05:00|13751.6|13750.1|13765.9|13764.4|13766.6|13765.1|13751.6|13750.1|1633
1630073400000|2021-08-27 14:10:00|13765.8|13764.3|13772.9|13771.4|13781.7|13780.3|13764.2|13762.7|1467
1630073700000|2021-08-27 14:15:00|13772.8|13771.3|13769.3|13767.8|13779.8|13778.3|13768.7|13767.2|1537
1630074000000|2021-08-27 14:20:00|13769.1|13767.6|13763|13761.5|13777.4|13775.9|13760.5|13759.2|1439
1630074300000|2021-08-27 14:25:00|13763.2|13761.7|13762.7|13761.2|13764.9|13763.4|13756.5|13755.3|911
1630074600000|2021-08-27 14:30:00|13762.8|13761.3|13766.7|13765.2|13768.4|13766.9|13762.3|13761.1|886
1630074900000|2021-08-27 14:35:00|13766.8|13765.3|13773.6|13772.1|13774.1|13772.6|13763.4|13762.3|889
1630075200000|2021-08-27 14:40:00|13773.7|13772.2|13775.3|13773.8|13776.7|13775.3|13772|13770.5|998
1630075500000|2021-08-27 14:45:00|13774.8|13773.9|13770.8|13769.3|13779.6|13778.3|13768.4|13766.9|1013
1630075800000|2021-08-27 14:50:00|13770.7|13769.2|13769.7|13768.2|13771.8|13770.4|13763.8|13762.3|1015
1630076100000|2021-08-27 14:55:00|13769.6|13768.1|13747.3|13745.8|13769.7|13768.3|13737.9|13736.8|1719
1630076400000|2021-08-27 15:00:00|13747|13745.5|13742.1|13740.6|13749.4|13748|13741.3|13740|1488
1630076700000|2021-08-27 15:05:00|13742.2|13740.7|13753.8|13752.3|13755.2|13753.9|13742.1|13740.6|860
1630077000000|2021-08-27 15:10:00|13753.7|13752.2|13755.5|13754|13757|13755.6|13750.5|13749.6|729
1630077300000|2021-08-27 15:15:00|13755.6|13754.1|13758.9|13757.4|13759.3|13757.8|13754.3|13752.9|702
1630077600000|2021-08-27 15:20:00|13759|13757.5|13753.4|13752.5|13759.2|13757.9|13751.3|13750.3|518
1630077900000|2021-08-27 15:25:00|13753.6|13752.7|13748.1|13746.6|13754.2|13753.1|13748|13746.5|611
1630078200000|2021-08-27 15:30:00|13747.9|13746.4|13756.2|13755.3|13757.1|13755.8|13747|13746|631
1630078500000|2021-08-27 15:35:00|13756.5|13755.6|13757.9|13757|13759|13758|13753.6|13752.4|671
1630078800000|2021-08-27 15:40:00|13758|13756.5|13760.9|13759.4|13762|13760.8|13756.6|13755.1|566
1630079100000|2021-08-27 15:45:00|13760.8|13759.3|13764.6|13763.7|13765.6|13764.4|13760.7|13759.3|681
1630079400000|2021-08-27 15:50:00|13764.7|13763.8|13766.7|13765.2|13768.2|13767.1|13763.1|13761.6|507
1630079700000|2021-08-27 15:55:00|13766.8|13765.3|13768.6|13767.1|13769.7|13768.6|13764.8|13763.3|609
1630080000000|2021-08-27 16:00:00|13768.5|13767|13764|13763.1|13769.4|13767.9|13763.3|13762|475
1630080300000|2021-08-27 16:05:00|13764.1|13763.2|13771.9|13771|13772|13771.1|13764.1|13763.2|381
1630080600000|2021-08-27 16:10:00|13771.3|13770.4|13767|13765.5|13772.2|13771|13766.5|13765.4|430
1630080900000|2021-08-27 16:15:00|13766.6|13765.7|13766.9|13765.4|13770.1|13768.9|13765.7|13764.3|487
1630081200000|2021-08-27 16:20:00|13766.8|13765.3|13764.7|13763.8|13769.8|13768.6|13764.6|13763.7|529
1630081500000|2021-08-27 16:25:00|13764.8|13763.9|13766.9|13765.4|13767|13765.9|13763.7|13762.5|454
1630081800000|2021-08-27 16:30:00|13766.8|13765.3|13770.5|13769.6|13771.9|13771|13766.2|13764.9|469
1630082100000|2021-08-27 16:35:00|13770.4|13769.5|13772|13771.1|13773.3|13771.8|13767.4|13766|524
1630082400000|2021-08-27 16:40:00|13771.9|13771|13776.5|13775.6|13777.5|13776.6|13771.9|13771|393
1630082700000|2021-08-27 16:45:00|13776.6|13775.7|13776.6|13775.7|13777.7|13776.8|13775.6|13774.4|324
1630083000000|2021-08-27 16:50:00|13776.7|13775.8|13777.5|13776.6|13777.9|13776.7|13774.6|13773.7|453
1630083300000|2021-08-27 16:55:00|13777.6|13776.7|13778.5|13777|13780.3|13779.4|13777.4|13776.5|405
1630083600000|2021-08-27 17:00:00|13778.6|13777.1|13775.5|13774.6|13779.6|13778.7|13774.7|13773.8|334
1630083900000|2021-08-27 17:05:00|13775.4|13774.5|13773.7|13772.8|13775.8|13774.9|13773.7|13772.8|348
1630084200000|2021-08-27 17:10:00|13773.6|13772.7|13770.3|13769.4|13773.8|13772.9|13770.1|13769.2|330
1630084500000|2021-08-27 17:15:00|13770.4|13769.5|13771.7|13770.8|13772.1|13771|13770.1|13769.2|303
1630084800000|2021-08-27 17:20:00|13771.8|13770.9|13773.3|13772.4|13773.6|13772.7|13770.8|13769.7|323
1630085100000|2021-08-27 17:25:00|13773.4|13772.5|13773.8|13772.9|13774.2|13773.3|13773|13771.8|316
1630085400000|2021-08-27 17:30:00|13773.9|13773|13776.7|13775.2|13777|13775.8|13773.3|13772.2|323
1630085700000|2021-08-27 17:35:00|13776.8|13775.3|13776.6|13775.7|13777.2|13776.1|13775.8|13774.6|241
1630086000000|2021-08-27 17:40:00|13776.5|13775.6|13777.4|13776.5|13778|13776.8|13775.7|13774.4|312
1630086300000|2021-08-27 17:45:00|13777.5|13776.6|13772.3|13771.4|13778.1|13776.9|13772.2|13771.1|361
1630086600000|2021-08-27 17:50:00|13772.4|13771.5|13769.6|13768.7|13773.1|13771.7|13769.3|13768.4|264
1630086900000|2021-08-27 17:55:00|13769.5|13768.6|13768.1|13767.2|13769.5|13768.6|13767.2|13766.3|313
1630087200000|2021-08-27 18:00:00|13768|13767.1|13765.9|13764.4|13768.5|13767.6|13765.2|13764.2|312
1630087500000|2021-08-27 18:05:00|13766|13764.5|13765.1|13764.2|13767.4|13766.4|13764.6|13763.5|293
1630087800000|2021-08-27 18:10:00|13765|13764.1|13767.4|13766.5|13767.9|13766.8|13764.3|13763.4|313
1630088100000|2021-08-27 18:15:00|13767.5|13766.6|13767.7|13766.8|13768.1|13767|13766.4|13765.2|218
1630088400000|2021-08-27 18:20:00|13767.6|13766.7|13768.6|13767.7|13769|13768.1|13767.2|13766.3|227
1630088700000|2021-08-27 18:25:00|13768.5|13767.6|13769.7|13768.8|13770|13768.9|13767.6|13766.6|334
1630089000000|2021-08-27 18:30:00|13769.8|13768.9|13769.7|13768.8|13770.4|13769.5|13768.2|13766.7|238
1630089300000|2021-08-27 18:35:00|13769.8|13768.9|13768.4|13767.5|13770.8|13769.9|13768.4|13767.3|215
1630089600000|2021-08-27 18:40:00|13768.5|13767.6|13769.7|13768.8|13770.6|13769.5|13768.4|13767.4|201
1630089900000|2021-08-27 18:45:00|13769.6|13768.7|13769.6|13768.7|13770.1|13768.8|13768.5|13767.4|256
1630090200000|2021-08-27 18:50:00|13769.5|13768.6|13768.6|13767.7|13769.8|13768.9|13767.9|13766.8|239
1630090500000|2021-08-27 18:55:00|13768.8|13767.9|13768.6|13767.7|13770.1|13768.8|13768.4|13767.4|207
1630090800000|2021-08-27 19:00:00|13768.5|13767.6|13769.7|13768.2|13770.2|13768.9|13767.8|13766.9|281
1630091100000|2021-08-27 19:05:00|13769.6|13768.1|13768.9|13767.4|13769.8|13768.5|13767.3|13766.1|260
1630091400000|2021-08-27 19:10:00|13768.8|13767.3|13769.5|13768.6|13770|13768.9|13767.6|13766.6|212
1630091700000|2021-08-27 19:15:00|13769.6|13768.7|13770.8|13769.3|13771.1|13769.8|13768.3|13767.3|247
1630092000000|2021-08-27 19:20:00|13770.7|13769.2|13770.2|13768.7|13771.4|13770.2|13769.8|13768.6|223
1630092300000|2021-08-27 19:25:00|13770.3|13768.8|13769.7|13768.2|13770.4|13768.9|13767.8|13766.7|210
1630092600000|2021-08-27 19:30:00|13769.5|13768|13766.9|13765.4|13769.5|13768.2|13766.2|13765|190
1630092900000|2021-08-27 19:35:00|13766.8|13765.3|13765.3|13763.8|13767.2|13765.9|13765.1|13763.6|197
1630093200000|2021-08-27 19:40:00|13765.2|13763.7|13764.8|13763.3|13765.7|13764.2|13763.7|13762.2|243
1630093500000|2021-08-27 19:45:00|13764.9|13763.4|13762.9|13761.4|13765.6|13764.4|13762.4|13761.1|410
1630093800000|2021-08-27 19:50:00|13763|13761.5|13763.9|13762.4|13765.9|13764.6|13763|13761.5|322
1630094100000|2021-08-27 19:55:00|13763.8|13762.3|13764.8|13763.3|13765.5|13764.2|13763.4|13761.9|491
1630094400000|2021-08-27 20:00:00|13763.9|13762.4|13764.2|13762.7|13765.8|13764.3|13763.2|13762|247
1630094700000|2021-08-27 20:05:00|13764.3|13762.8|13762.5|13761|13764.3|13763|13762.2|13760.7|207
1630095000000|2021-08-27 20:10:00|13762.7|13761.2|13763.7|13762.2|13763.9|13762.5|13761.7|13760.4|301
1630095300000|2021-08-27 20:15:00|13763.6|13762.1|13763.6|13762.1|13764.1|13762.6|13763|13761.5|169
1630095600000|2021-08-27 20:20:00|13763.4|13761.9|13764.1|13762.6|13764.1|13762.6|13762.5|13761|131
1630095900000|2021-08-27 20:25:00|13764|13762.5|13762.2|13760.7|13764.2|13762.7|13761.7|13760.4|144
1630096200000|2021-08-27 20:30:00|13762.1|13760.6|13761.5|13760|13763.4|13761.9|13761|13759.6|205
1630096500000|2021-08-27 20:35:00|13761.8|13760.3|13760.8|13759.3|13762.1|13760.6|13760.5|13759|175
1630096800000|2021-08-27 20:40:00|13760.7|13759.2|13760.4|13758.9|13761.1|13759.6|13760|13758.5|131
1630097100000|2021-08-27 20:45:00|13760.5|13759|13759.3|13757.8|13762.5|13761|13758.8|13757.3|330
1630097400000|2021-08-27 20:50:00|13759.4|13757.9|13758.5|13757|13760.8|13759.3|13756.7|13755.2|564
1630097700000|2021-08-27 20:55:00|13758.6|13757.1|13766.2|13755.2|13770.3|13760.8|13757.7|13752.3|577
1630267200000|2021-08-29 20:00:00|13770.5|13749.5|13768.2|13747.2|13773.5|13753.4|13768.2|13747.2|5
1630267500000|2021-08-29 20:05:00|13770|13749|13770.5|13749.5|13770.5|13749.5|13770|13749|10
1630267800000|2021-08-29 20:10:00|13770|13749|13768.2|13747.2|13770.5|13749.5|13768.2|13747.2|5
1630268100000|2021-08-29 20:15:00|13772.3|13752.2|13768.2|13747.2|13773.5|13753.4|13768.2|13747.2|4
1630268400000|2021-08-29 20:20:00|13768.3|13750.2|13768.3|13750.2|13768.3|13750.2|13768.3|13750.2|1
1630268700000|2021-08-29 20:25:00|13770|13749|13770.5|13749.5|13775.8|13754.8|13768.3|13748.5|28
1630269000000|2021-08-29 20:30:00|13770.1|13749.1|13768.3|13751.6|13770.5|13751.6|13768.3|13749|7
1630269300000|2021-08-29 20:35:00|13770.5|13749.5|13770.5|13749.5|13770.5|13751.6|13768.3|13749|6
1630269600000|2021-08-29 20:40:00|13770.3|13749.3|13770|13749|13770.5|13749.5|13770|13749|10
1630269900000|2021-08-29 20:45:00|13770.5|13749.5|13768.3|13751.6|13777.3|13756.3|13766|13748.3|21
1630270200000|2021-08-29 20:50:00|13770.4|13749.8|13770.5|13749.5|13770.5|13749.8|13770|13749|15
1630270500000|2021-08-29 20:55:00|13770|13749|13766|13748.3|13777.3|13756.3|13766|13748.3|11
1630270800000|2021-08-29 21:00:00|13770.3|13749.3|13770.8|13749.8|13776.4|13755.4|13767.4|13749.1|39
1630271100000|2021-08-29 21:05:00|13770.5|13749.5|13769.9|13748.9|13772.1|13751.1|13765.6|13747.9|40
1630271400000|2021-08-29 21:10:00|13769.5|13748.5|13770.7|13749.7|13772.1|13751.1|13765.3|13747.6|87
1630271700000|2021-08-29 21:15:00|13770.4|13749.4|13759.8|13748.3|13771.6|13750.7|13756.4|13743.4|176
1630272000000|2021-08-29 21:20:00|13759.4|13747.3|13759.6|13744.3|13765.5|13750.7|13755.7|13743.7|152
1630272300000|2021-08-29 21:25:00|13759.9|13743.9|13758.6|13747.1|13760.1|13751.2|13755.5|13743.8|139
1630272600000|2021-08-29 21:30:00|13758.7|13749.5|13758.6|13746.6|13759.1|13750.9|13755.9|13745.5|128
1630272900000|2021-08-29 21:35:00|13758.8|13746.5|13758.8|13747|13764.9|13750.5|13756.5|13745.5|93
1630273200000|2021-08-29 21:40:00|13758.6|13746.3|13756.9|13750.4|13765.3|13751.3|13756.3|13745.8|133
1630273500000|2021-08-29 21:45:00|13758.8|13747.4|13759.1|13747.6|13759.6|13751.2|13756.4|13746.1|140
1630273800000|2021-08-29 21:50:00|13759.2|13747|13758.8|13746.9|13759.8|13750.9|13756.2|13746.1|121
1630274100000|2021-08-29 21:55:00|13759.3|13747|13756.7|13750.2|13759.6|13751.2|13756.2|13746.1|125
1630274400000|2021-08-29 22:00:00|13759.6|13747.8|13760.9|13754.8|13768.4|13757.5|13756.7|13746.6|783
1630274700000|2021-08-29 22:05:00|13760.5|13755.1|13766.4|13758.4|13767.7|13759|13759.2|13751.7|508
1630275000000|2021-08-29 22:10:00|13767.2|13757.1|13766.4|13763.2|13771.7|13763.3|13765.2|13756.3|483
1630275300000|2021-08-29 22:15:00|13766.5|13763.3|13764.1|13759.7|13766.9|13763.3|13762.6|13758.6|373
1630275600000|2021-08-29 22:20:00|13764.2|13759.6|13764.9|13761.6|13766.2|13762.2|13761.7|13758.5|360
1630275900000|2021-08-29 22:25:00|13765.1|13761.4|13764.1|13761.6|13766.2|13762.2|13762.6|13759.2|282
1630276200000|2021-08-29 22:30:00|13766.7|13761.2|13762.5|13761|13770.2|13762.4|13762|13758.6|475
1630276500000|2021-08-29 22:35:00|13763.4|13760.2|13764.1|13760.6|13765.5|13761.1|13761.7|13757.6|471
1630276800000|2021-08-29 22:40:00|13764|13760.7|13764.6|13762.2|13766.4|13763.1|13763.5|13760.6|420
1630277100000|2021-08-29 22:45:00|13765.3|13762|13767|13763.1|13767.7|13763.6|13763.1|13760.8|338
1630277400000|2021-08-29 22:50:00|13766.5|13763|13765.5|13764|13768.1|13764.1|13765.5|13761.9|214
1630277700000|2021-08-29 22:55:00|13766|13762.8|13767.6|13763.5|13768.7|13764.6|13765.9|13762.4|439
1630278000000|2021-08-29 23:00:00|13767.4|13763.6|13763.6|13762.1|13768.3|13764|13763.4|13761.3|452
1630278300000|2021-08-29 23:05:00|13763.8|13762.3|13765.6|13763.3|13766|13763.8|13763.6|13761.5|281
1630278600000|2021-08-29 23:10:00|13765.9|13763.5|13765.2|13762.3|13766.5|13763.8|13764|13762.3|276
1630278900000|2021-08-29 23:15:00|13765.5|13762.5|13764.8|13763.3|13766.4|13763.6|13763.9|13762.2|336
1630279200000|2021-08-29 23:20:00|13765.8|13763.1|13764.2|13762.7|13765.8|13763.1|13763.7|13761.7|317
1630279500000|2021-08-29 23:25:00|13764.3|13762.8|13764|13762.5|13765.4|13763.1|13763.6|13762.1|174
1630279800000|2021-08-29 23:30:00|13764.1|13762.6|13763.8|13762.3|13765|13763|13763.7|13761.8|207
1630280100000|2021-08-29 23:35:00|13763.7|13762.2|13764.8|13763.3|13766|13764.3|13763.7|13762.2|132
1630280400000|2021-08-29 23:40:00|13764.7|13763.2|13764.7|13763.2|13766.9|13765.4|13764|13762.4|308
1630280700000|2021-08-29 23:45:00|13764.8|13763.3|13763.6|13761.4|13765.8|13763.9|13763|13755.7|420
1630281000000|2021-08-29 23:50:00|13763.3|13761.5|13762.5|13761|13764.8|13762.5|13761.4|13759.9|462
1630281300000|2021-08-29 23:55:00|13762.4|13760.9|13763.4|13761.9|13764.1|13762.6|13761.5|13760|220
1630281600000|2021-08-30 00:00:00|13763.5|13762|13759.7|13758.2|13765.4|13763.9|13759.5|13758|362
1630281900000|2021-08-30 00:05:00|13759.9|13758.4|13758.2|13756.7|13760.8|13759.3|13757.7|13756.2|315
1630282200000|2021-08-30 00:10:00|13758.1|13756.6|13758.8|13757.3|13760.2|13758.7|13757|13755.5|278
1630282500000|2021-08-30 00:15:00|13758|13756.5|13762.7|13761.2|13763|13761.5|13757.5|13756|241
1630282800000|2021-08-30 00:20:00|13762.6|13761.1|13764|13762.5|13764.2|13762.7|13761.7|13760.5|244
1630283100000|2021-08-30 00:25:00|13764.1|13762.6|13764.9|13764|13766.1|13764.7|13763.6|13762.1|221
1630283400000|2021-08-30 00:30:00|13764.8|13763.9|13763|13761.5|13766.2|13764.9|13762.5|13761.3|210
1630283700000|2021-08-30 00:35:00|13763.1|13761.6|13763|13761.5|13764.7|13763.2|13762.5|13761.3|166
1630284000000|2021-08-30 00:40:00|13763.1|13761.6|13763.3|13761.8|13764.3|13763|13761.8|13760.5|287
1630284300000|2021-08-30 00:45:00|13763.4|13761.9|13765.7|13764.2|13766.1|13764.6|13763.4|13761.9|354
1630284600000|2021-08-30 00:50:00|13765.6|13764.1|13763.1|13761.6|13766.1|13764.7|13762.9|13761.4|348
1630284900000|2021-08-30 00:55:00|13763|13761.5|13763.9|13762.4|13765.3|13764.1|13763|13761.5|236
1630285200000|2021-08-30 01:00:00|13764|13762.5|13761.4|13759.9|13764.2|13763.1|13761.1|13759.6|253
1630285500000|2021-08-30 01:05:00|13761.2|13759.7|13761.7|13760.2|13762.1|13760.8|13759.2|13757.7|306
1630285800000|2021-08-30 01:10:00|13761.6|13760.1|13765.1|13763.6|13765.1|13764|13761.6|13760.1|279
1630286100000|2021-08-30 01:15:00|13764.8|13763.9|13766.8|13765.3|13767|13766|13763.2|13761.9|328
1630286400000|2021-08-30 01:20:00|13766.7|13765.2|13766.8|13765.9|13767.7|13766.5|13765.5|13764.3|258
1630286700000|2021-08-30 01:25:00|13766.7|13765.8|13769.3|13768.4|13770.2|13768.9|13766.5|13765.3|286
1630287000000|2021-08-30 01:30:00|13769.4|13768.5|13771.1|13769.6|13771.8|13770.6|13769.1|13768.2|261
1630287300000|2021-08-30 01:35:00|13770.9|13769.4|13765|13763.5|13771|13769.5|13764.8|13763.3|347
1630287600000|2021-08-30 01:40:00|13764.9|13763.4|13765.6|13764.1|13766.8|13765.3|13763.3|13761.8|300
1630287900000|2021-08-30 01:45:00|13765.5|13764|13767.1|13765.6|13767.1|13765.6|13764.9|13763.4|245
1630288200000|2021-08-30 01:50:00|13767|13765.5|13766.5|13765.6|13768.1|13766.9|13766.4|13765.3|232
1630288500000|2021-08-30 01:55:00|13766.6|13765.7|13766.9|13765.4|13767.8|13766.6|13765.5|13764.2|248
1630288800000|2021-08-30 02:00:00|13767|13765.5|13766.7|13765.8|13768.3|13766.9|13765.6|13764.4|280
1630289100000|2021-08-30 02:05:00|13766.8|13765.9|13767.2|13765.7|13768.9|13767.6|13766.5|13765.3|236
1630289400000|2021-08-30 02:10:00|13766.8|13765.9|13767.4|13766.5|13767.7|13766.6|13766.2|13765.2|163
1630289700000|2021-08-30 02:15:00|13767.5|13766.6|13769.9|13768.4|13770.2|13769.3|13766.9|13765.8|234
1630290000000|2021-08-30 02:20:00|13769.8|13768.3|13769.7|13768.8|13770.7|13769.6|13769|13767.7|208
1630290300000|2021-08-30 02:25:00|13769.9|13768.4|13769.9|13768.4|13770.4|13769.2|13768.5|13767.6|164
1630290600000|2021-08-30 02:30:00|13769.7|13768.8|13770.3|13768.8|13771|13770|13769.5|13768.3|209
1630290900000|2021-08-30 02:35:00|13770.6|13769.1|13772.4|13770.9|13772.7|13771.2|13770.2|13768.7|239
1630291200000|2021-08-30 02:40:00|13772.3|13770.8|13772.7|13771.2|13773.4|13771.9|13772.1|13770.6|177
1630291500000|2021-08-30 02:45:00|13772.4|13771.5|13773.7|13772.2|13774|13772.8|13772.4|13771.2|167
1630291800000|2021-08-30 02:50:00|13773.6|13772.1|13772.6|13771.7|13774|13772.5|13772.3|13771|114
1630292100000|2021-08-30 02:55:00|13772.5|13771.6|13769.9|13768.4|13772.6|13771.7|13769.5|13768.2|302
1630292400000|2021-08-30 03:00:00|13770|13768.5|13769.5|13768|13770.1|13768.9|13766.4|13764.9|419
1630292700000|2021-08-30 03:05:00|13769.4|13767.9|13771|13769.5|13771.2|13769.7|13769.4|13767.9|171
1630293000000|2021-08-30 03:10:00|13770.9|13769.4|13772.5|13771.6|13772.9|13771.9|13770.7|13769.4|158
1630293300000|2021-08-30 03:15:00|13772.4|13771.5|13773.5|13772.6|13773.9|13772.7|13772.3|13771.3|159
1630293600000|2021-08-30 03:20:00|13773.8|13772.3|13773.8|13772.3|13774.7|13773.5|13773.6|13772.1|118
1630293900000|2021-08-30 03:25:00|13773.7|13772.2|13774.9|13773.4|13775.5|13774|13773.6|13772.1|102
1630294200000|2021-08-30 03:30:00|13774.8|13773.3|13775|13773.5|13776|13774.6|13773.7|13772.2|154
1630294500000|2021-08-30 03:35:00|13774.9|13773.4|13774.6|13773.1|13775.6|13774.1|13774|13772.5|144
1630294800000|2021-08-30 03:40:00|13774.4|13772.9|13773.1|13771.6|13774.5|13773.3|13772.7|13771.2|172
1630295100000|2021-08-30 03:45:00|13773.2|13771.7|13771.8|13770.3|13773.8|13772.6|13771.6|13770.1|149
1630295400000|2021-08-30 03:50:00|13771.9|13770.4|13771.1|13769.6|13772.4|13771|13770.8|13769.3|105
1630295700000|2021-08-30 03:55:00|13771.2|13769.7|13770.6|13769.1|13771.3|13769.8|13769.6|13768.2|87
1630296000000|2021-08-30 04:00:00|13769.7|13768.8|13766.6|13765.1|13770|13768.8|13766.6|13765.1|142
1630296300000|2021-08-30 04:05:00|13766.5|13765|13767.9|13766.4|13768|13767.1|13766.2|13765|106
1630296600000|2021-08-30 04:10:00|13768.1|13767.2|13770.2|13768.7|13770.3|13769.4|13767.8|13766.3|98
1630296900000|2021-08-30 04:15:00|13770.3|13768.8|13771.3|13769.8|13771.7|13770.4|13769.6|13768.4|156
1630297200000|2021-08-30 04:20:00|13770.9|13769.4|13770.8|13769.3|13771.2|13769.8|13769.7|13768.2|165
1630297500000|2021-08-30 04:25:00|13770.6|13769.1|13772|13770.5|13772|13770.5|13770.3|13769|108
1630297800000|2021-08-30 04:30:00|13771.9|13770.4|13770.8|13769.3|13772.2|13770.7|13770.3|13768.8|138
1630298100000|2021-08-30 04:35:00|13770.7|13769.2|13770.9|13769.4|13771.4|13770|13770.2|13769|172
1630298400000|2021-08-30 04:40:00|13771|13769.5|13770.3|13768.8|13771|13769.7|13769.5|13768.1|78
1630298700000|2021-08-30 04:45:00|13770.4|13768.9|13770.3|13768.8|13770.9|13769.5|13770|13768.7|99
1630299000000|2021-08-30 04:50:00|13770.4|13768.9|13770.9|13769.4|13770.9|13769.6|13769|13767.9|116
1630299300000|2021-08-30 04:55:00|13770.8|13769.3|13770.9|13769.4|13771.9|13770.7|13769.8|13768.5|201
1630299600000|2021-08-30 05:00:00|13770.8|13769.3|13772.4|13770.9|13772.7|13771.6|13770.4|13769.3|151
1630299900000|2021-08-30 05:05:00|13772.3|13770.8|13769.2|13767.7|13772.7|13771.6|13769.1|13767.6|165
1630300200000|2021-08-30 05:10:00|13769.1|13767.6|13768.3|13766.8|13769.2|13768|13767.8|13766.6|150
1630300500000|2021-08-30 05:15:00|13768.1|13766.6|13766.3|13764.8|13768.4|13766.9|13766|13764.6|160
1630300800000|2021-08-30 05:20:00|13766.4|13764.9|13767.5|13766.6|13767.8|13766.6|13766.1|13764.8|142
1630301100000|2021-08-30 05:25:00|13767.4|13766.5|13767.3|13765.8|13768|13766.7|13766.8|13765.3|124
1630301400000|2021-08-30 05:30:00|13767.2|13765.7|13767.4|13766.5|13767.8|13766.7|13766.1|13764.7|120
1630301700000|2021-08-30 05:35:00|13767.5|13766.6|13767|13765.5|13767.6|13766.6|13765.7|13764.4|126
1630302000000|2021-08-30 05:40:00|13767.1|13765.6|13767.5|13766.6|13768.2|13767.2|13765.8|13764.4|211
1630302300000|2021-08-30 05:45:00|13767.2|13766.3|13765.4|13764.5|13767.5|13766.5|13765.3|13764|161
1630302600000|2021-08-30 05:50:00|13765.3|13764.4|13765.6|13764.7|13766.2|13765.3|13764.7|13763.5|192
1630302900000|2021-08-30 05:55:00|13765.5|13764.6|13766.8|13765.3|13767.1|13765.9|13765.4|13764.2|257
1630303200000|2021-08-30 06:00:00|13767|13765.5|13766.8|13765.3|13770|13768.7|13766.7|13765.2|315
1630303500000|2021-08-30 06:05:00|13766.7|13765.2|13769.1|13767.6|13770|13768.6|13766.3|13764.8|290
1630303800000|2021-08-30 06:10:00|13768.9|13768|13769.7|13768.8|13770.8|13769.3|13768.9|13767.7|318
1630304100000|2021-08-30 06:15:00|13770.1|13768.6|13773.3|13771.8|13773.9|13772.4|13769.9|13768.4|304
1630304400000|2021-08-30 06:20:00|13773.2|13771.7|13774.1|13772.6|13775.9|13774.5|13772.9|13771.6|304
1630304700000|2021-08-30 06:25:00|13774.2|13772.7|13774.9|13773.4|13775.8|13774.7|13772.6|13771.2|252
1630305000000|2021-08-30 06:30:00|13775.1|13773.6|13769.2|13767.7|13775.9|13774.4|13769.1|13767.6|226
1630305300000|2021-08-30 06:35:00|13769.1|13767.6|13762.7|13761.2|13769.1|13768|13762.1|13760.9|351
1630305600000|2021-08-30 06:40:00|13762.8|13761.3|13762.9|13761.4|13764.9|13763.6|13759.6|13758.5|553
1630305900000|2021-08-30 06:45:00|13762.8|13761.3|13767|13765.5|13767|13765.6|13760.3|13759.2|373
1630306200000|2021-08-30 06:50:00|13766.9|13765.4|13767.8|13766.3|13768.1|13766.6|13764.7|13763.5|282
1630306500000|2021-08-30 06:55:00|13767.9|13766.4|13770.7|13769.2|13770.8|13769.3|13767.3|13765.8|241
1630306800000|2021-08-30 07:00:00|13770.8|13769.3|13765.4|13764.5|13770.9|13769.4|13764.7|13763.4|439
1630307100000|2021-08-30 07:05:00|13765.5|13764.6|13761.7|13760.2|13767|13765.7|13760.6|13759.4|364
1630307400000|2021-08-30 07:10:00|13761.6|13760.1|13761.1|13759.6|13761.8|13760.8|13758|13756.5|326
1630307700000|2021-08-30 07:15:00|13761.2|13759.7|13759.1|13757.6|13763.3|13761.9|13759.1|13757.6|463
1630308000000|2021-08-30 07:20:00|13758.9|13758|13757|13755.5|13759.2|13758.1|13755.7|13754.5|373
1630308300000|2021-08-30 07:25:00|13757.1|13755.6|13753.8|13752.3|13758.4|13757.5|13752.7|13751.2|495
1630308600000|2021-08-30 07:30:00|13753.7|13752.2|13756.7|13755.8|13757.4|13756.2|13751.7|13750.2|454
1630308900000|2021-08-30 07:35:00|13756.2|13755.3|13758.2|13757.3|13758.7|13757.6|13754.8|13753.8|431
1630309200000|2021-08-30 07:40:00|13758.3|13757.4|13756.6|13755.7|13759.3|13758.1|13756.5|13755.5|380
1630309500000|2021-08-30 07:45:00|13756.8|13755.9|13762.7|13761.2|13763.9|13762.8|13756.7|13755.7|567
1630309800000|2021-08-30 07:50:00|13762.8|13761.3|13762.3|13761.4|13763.9|13762.5|13761.2|13760.2|389
1630310100000|2021-08-30 07:55:00|13762.2|13761.3|13767.8|13766.3|13768.8|13767.7|13761.9|13760.7|454
1630310400000|2021-08-30 08:00:00|13767.9|13766.4|13764.7|13763.2|13767.9|13766.4|13763.7|13762.4|477
1630310700000|2021-08-30 08:05:00|13764.8|13763.3|13762.5|13761.6|13764.9|13763.4|13761.5|13760.2|336
1630311000000|2021-08-30 08:10:00|13762.6|13761.7|13763.7|13762.8|13764.2|13763|13760.8|13759.4|336
1630311300000|2021-08-30 08:15:00|13763.6|13762.7|13767.6|13766.1|13767.8|13766.3|13763.3|13761.8|344
1630311600000|2021-08-30 08:20:00|13767.5|13766|13768.8|13767.3|13771.6|13770.5|13766.9|13765.4|462
1630311900000|2021-08-30 08:25:00|13768.9|13767.4|13770.9|13769.4|13771.2|13769.8|13767|13765.5|366
1630312200000|2021-08-30 08:30:00|13770.5|13769.6|13769.1|13767.6|13772.7|13771.5|13768.3|13767|403
1630312500000|2021-08-30 08:35:00|13769|13767.5|13763.9|13762.4|13769.1|13767.8|13763.9|13762.4|396
1630312800000|2021-08-30 08:40:00|13763.8|13762.3|13761.1|13759.6|13764.2|13762.9|13759.1|13757.6|454
1630313100000|2021-08-30 08:45:00|13761|13759.5|13759.8|13758.3|13763.6|13762.2|13757.5|13756.2|411
1630313400000|2021-08-30 08:50:00|13759.9|13758.4|13759|13757.5|13761|13759.5|13757.6|13756.1|347
1630313700000|2021-08-30 08:55:00|13758.9|13757.4|13763.3|13762.4|13764.1|13762.8|13758.5|13757.2|354
1630314000000|2021-08-30 09:00:00|13763.4|13762.5|13758.2|13756.7|13764.8|13763.6|13757.4|13755.9|458
1630314300000|2021-08-30 09:05:00|13758.4|13756.9|13760|13758.5|13761.1|13759.6|13756.7|13755.2|316
1630314600000|2021-08-30 09:10:00|13759.6|13758.1|13761.5|13760|13761.9|13760.6|13759.3|13758|292
1630314900000|2021-08-30 09:15:00|13761.4|13759.9|13759.4|13758.5|13763|13761.7|13759.2|13758|394
1630315200000|2021-08-30 09:20:00|13759.3|13758.4|13761.9|13760.4|13761.9|13760.8|13759.1|13757.6|269
1630315500000|2021-08-30 09:25:00|13761.5|13760.6|13760.6|13759.7|13762.7|13761.6|13760.4|13759.1|297
1630315800000|2021-08-30 09:30:00|13761|13759.5|13759.9|13758.4|13761.1|13759.8|13758.7|13757.4|319
1630316100000|2021-08-30 09:35:00|13760|13758.5|13756.7|13755.2|13761|13759.7|13755.8|13754.3|388
1630316400000|2021-08-30 09:40:00|13756.8|13755.3|13752.7|13751.2|13757.8|13756.6|13752.4|13750.9|353
1630316700000|2021-08-30 09:45:00|13752.8|13751.9|13751.1|13749.6|13754.1|13752.8|13750.7|13749.5|325
1630317000000|2021-08-30 09:50:00|13750.9|13749.4|13751|13750.1|13751.8|13750.6|13748.6|13747.4|322
1630317300000|2021-08-30 09:55:00|13750.9|13750|13754.8|13753.3|13755.1|13753.9|13750.9|13749.7|472
1630317600000|2021-08-30 10:00:00|13754.7|13753.2|13753.4|13751.9|13756.2|13755|13752.9|13751.7|276
1630317900000|2021-08-30 10:05:00|13753.2|13751.7|13754.1|13752.6|13756.1|13754.9|13752.8|13751.3|319
1630318200000|2021-08-30 10:10:00|13754|13752.5|13751.8|13750.3|13755.5|13754|13751.4|13750.2|253
1630318500000|2021-08-30 10:15:00|13751.9|13750.4|13752.9|13752|13753.2|13752|13749.4|13748.2|326
1630318800000|2021-08-30 10:20:00|13753|13752.1|13756.4|13754.9|13758.8|13757.6|13753|13751.5|446
1630319100000|2021-08-30 10:25:00|13756.2|13754.7|13754.8|13753.3|13756.5|13755.3|13754.4|13753.1|267
1630319400000|2021-08-30 10:30:00|13754.9|13753.4|13755.9|13754.4|13759.3|13758|13754.2|13753.2|397
1630319700000|2021-08-30 10:35:00|13756|13754.5|13755.7|13754.8|13758|13756.7|13755.1|13753.6|350
1630320000000|2021-08-30 10:40:00|13755.6|13754.7|13754.3|13752.8|13758.3|13757.1|13753.7|13752.5|317
1630320300000|2021-08-30 10:45:00|13754.4|13752.9|13754.5|13753.6|13756.5|13755.4|13754.1|13752.7|262
1630320600000|2021-08-30 10:50:00|13754.4|13753.5|13752.1|13750.6|13755.4|13754|13751.5|13750.4|206
1630320900000|2021-08-30 10:55:00|13752|13750.5|13754.1|13752.6|13755.2|13753.9|13751.2|13750.3|342
1630321200000|2021-08-30 11:00:00|13754.3|13752.8|13751.1|13749.6|13755.5|13754.3|13750.5|13749.3|228
1630321500000|2021-08-30 11:05:00|13751|13749.5|13753.4|13752.5|13754.3|13753.3|13750.9|13749.5|271
1630321800000|2021-08-30 11:10:00|13753.5|13752.6|13754.4|13752.9|13755.6|13754.5|13752.4|13751.5|224
1630322100000|2021-08-30 11:15:00|13754.3|13752.8|13750.1|13749.2|13754.6|13753.3|13749.3|13748.2|298
1630322400000|2021-08-30 11:20:00|13750.4|13748.9|13751|13749.5|13752.7|13751.4|13749.9|13748.7|226
1630322700000|2021-08-30 11:25:00|13750.9|13749.4|13755|13753.5|13755|13753.9|13750.3|13749.3|266
1630323000000|2021-08-30 11:30:00|13754.9|13754|13754.1|13753.2|13755.3|13754|13752.7|13751.8|283
1630323300000|2021-08-30 11:35:00|13754.2|13753.3|13757|13755.5|13757.5|13756.5|13754.1|13752.9|310
1630323600000|2021-08-30 11:40:00|13756.9|13755.4|13757.7|13756.2|13759.3|13758.1|13755.7|13754.4|270
1630323900000|2021-08-30 11:45:00|13757.6|13756.1|13759.7|13758.8|13761.9|13760.6|13756|13755|385
1630324200000|2021-08-30 11:50:00|13759.8|13758.9|13758.7|13757.8|13760.1|13758.9|13756.5|13755|275
1630324500000|2021-08-30 11:55:00|13758.3|13757.4|13760.9|13759.4|13760.9|13759.7|13757.2|13756.1|338
1630324800000|2021-08-30 12:00:00|13760.6|13759.7|13761.9|13760.4|13763.9|13762.7|13757.7|13756.4|378
1630325100000|2021-08-30 12:05:00|13762|13760.5|13762.2|13761.3|13763.5|13762.1|13759.8|13758.3|372
1630325400000|2021-08-30 12:10:00|13762.3|13761.4|13763|13762.1|13763.8|13762.8|13759.7|13758.5|322
1630325700000|2021-08-30 12:15:00|13763.1|13762.2|13764|13763.1|13764.7|13763.5|13761.5|13760.5|337
1630326000000|2021-08-30 12:20:00|13763.9|13763|13762.8|13761.9|13764.1|13763.1|13760.1|13758.9|492
1630326300000|2021-08-30 12:25:00|13762.7|13761.8|13764.6|13763.7|13765.1|13763.8|13761.6|13760.5|379
1630326600000|2021-08-30 12:30:00|13764.5|13763.6|13765.6|13764.7|13766.7|13765.8|13762|13761.1|441
1630326900000|2021-08-30 12:35:00|13765.5|13764.6|13768.1|13766.6|13768.1|13766.8|13765.3|13764.1|324
1630327200000|2021-08-30 12:40:00|13768|13766.5|13766.4|13765.5|13768.8|13767.6|13764.9|13763.7|356
1630327500000|2021-08-30 12:45:00|13766.3|13765.4|13760.9|13760|13766.6|13765.7|13760.8|13759.6|324
1630327800000|2021-08-30 12:50:00|13761|13760.1|13760.7|13759.8|13763.6|13762.7|13758.4|13757.2|375
1630328100000|2021-08-30 12:55:00|13760.5|13759.6|13741.7|13740.2|13760.9|13760|13740.3|13739.3|887
1630328400000|2021-08-30 13:00:00|13741.2|13740.3|13743|13742.1|13743|13742.1|13734.6|13733.1|1087
1630328700000|2021-08-30 13:05:00|13742.9|13742|13744.2|13742.7|13745.9|13744.4|13740.5|13739.2|555
1630329000000|2021-08-30 13:10:00|13744.3|13742.8|13748.6|13747.7|13748.9|13747.8|13743.1|13742.2|388
1630329300000|2021-08-30 13:15:00|13748.9|13747.4|13746.9|13746|13751.9|13750.4|13746.8|13745.9|360
1630329600000|2021-08-30 13:20:00|13747.1|13746.2|13751.9|13750.4|13752|13750.5|13746.8|13745.7|407
1630329900000|2021-08-30 13:25:00|13752|13751.1|13753.8|13752.3|13754|13752.8|13750.7|13749.8|465
1630330200000|2021-08-30 13:30:00|13753.9|13752.4|13747.9|13746.4|13753.9|13752.8|13746.6|13745.1|610
1630330500000|2021-08-30 13:35:00|13748.2|13747.3|13746.3|13745.4|13749.2|13748.2|13743.3|13742|552
1630330800000|2021-08-30 13:40:00|13746.5|13745.6|13748.6|13747.7|13748.6|13747.7|13745.5|13744.6|395
1630331100000|2021-08-30 13:45:00|13748.5|13747.6|13746.2|13745.3|13752.7|13751.8|13746.1|13745.1|503
1630331400000|2021-08-30 13:50:00|13746.3|13745.4|13745.5|13744.6|13747.8|13746.6|13743.5|13742.3|479
1630331700000|2021-08-30 13:55:00|13745.4|13744.5|13745.6|13744.1|13750|13748.9|13744.6|13743.3|689
1630332000000|2021-08-30 14:00:00|13745.5|13744|13748.6|13747.7|13750.6|13749.7|13744.5|13743.6|743
1630332300000|2021-08-30 14:05:00|13748.7|13747.8|13748.3|13747.4|13751|13750.1|13746.8|13745.7|368
1630332600000|2021-08-30 14:10:00|13748.2|13747.3|13744.9|13743.4|13749.3|13748.4|13742.8|13741.7|574
1630332900000|2021-08-30 14:15:00|13744.8|13743.3|13743.7|13742.8|13746|13744.5|13740.7|13739.4|431
1630333200000|2021-08-30 14:20:00|13743.6|13742.7|13747.1|13746.2|13747.1|13746.2|13742.2|13741.3|494
1630333500000|2021-08-30 14:25:00|13747|13746.1|13747.7|13746.2|13749.8|13748.9|13746.6|13745.4|453
1630333800000|2021-08-30 14:30:00|13747|13746.1|13747.5|13746.6|13749.2|13748.1|13744.5|13743.5|435
1630334100000|2021-08-30 14:35:00|13747.4|13746.5|13753.4|13752.5|13753.5|13752.6|13747.3|13746.4|470
1630334400000|2021-08-30 14:40:00|13753.5|13752.6|13758.5|13757.6|13758.5|13757.6|13750.7|13749.6|432
1630334700000|2021-08-30 14:45:00|13758.4|13757.5|13761.9|13761|13762.9|13761.8|13757.9|13757|427
1630335000000|2021-08-30 14:50:00|13762.2|13760.7|13758.4|13757.5|13764.7|13763.7|13757.2|13756|647
1630335300000|2021-08-30 14:55:00|13758.6|13757.7|13760|13759.1|13760.3|13759.4|13754.1|13753|576
1630335600000|2021-08-30 15:00:00|13759.9|13759|13758.3|13757.4|13760|13759.1|13756.4|13755.1|458
1630335900000|2021-08-30 15:05:00|13758.4|13757.5|13757.9|13757|13761.4|13760.3|13757.6|13756.4|417
1630336200000|2021-08-30 15:10:00|13758|13757.1|13760.2|13759.3|13760.3|13759.4|13757.8|13756.6|369
1630336500000|2021-08-30 15:15:00|13760.1|13759.2|13758.3|13757.4|13760.9|13759.7|13758.2|13757.3|341
1630336800000|2021-08-30 15:20:00|13758.4|13757.5|13757.4|13756.5|13759.2|13758.1|13757.3|13756.3|223
1630337100000|2021-08-30 15:25:00|13757.5|13756.6|13757|13755.5|13758.2|13756.9|13756|13755|174
1630337400000|2021-08-30 15:30:00|13756.9|13755.4|13757.5|13756.6|13757.8|13756.7|13755.6|13754.3|350
1630337700000|2021-08-30 15:35:00|13757.8|13756.3|13756.6|13755.7|13758.8|13757.6|13756.4|13755.2|204
1630338000000|2021-08-30 15:40:00|13756.7|13755.8|13753.6|13752.7|13756.7|13755.8|13751.1|13750.2|391
1630338300000|2021-08-30 15:45:00|13753.5|13752.6|13752.4|13751.5|13754.8|13753.7|13752.3|13751.1|259
1630338600000|2021-08-30 15:50:00|13752.5|13751.6|13753.5|13752.6|13754.2|13753.3|13752.3|13751.4|299
1630338900000|2021-08-30 15:55:00|13753.6|13752.7|13758.3|13757.4|13758.5|13757.6|13753.6|13752.7|266
1630339200000|2021-08-30 16:00:00|13758.4|13757.5|13756.5|13755.6|13758.4|13757.5|13756|13754.6|195
1630339500000|2021-08-30 16:05:00|13756.4|13755.5|13756.8|13755.3|13757.6|13756.7|13755.5|13754.5|202
1630339800000|2021-08-30 16:10:00|13756.7|13755.2|13755.6|13754.7|13757.7|13756.6|13755.2|13754.1|282
1630340100000|2021-08-30 16:15:00|13756.2|13755.3|13755.3|13754.4|13756.9|13755.9|13755.2|13754.3|143
1630340400000|2021-08-30 16:20:00|13755.4|13754.5|13755.3|13754.4|13756.6|13755.7|13755.2|13754.3|191
1630340700000|2021-08-30 16:25:00|13755.4|13754.5|13757.5|13756.6|13757.7|13756.8|13754.8|13753.8|263
1630341000000|2021-08-30 16:30:00|13757.6|13756.7|13756.5|13755.6|13758.6|13757.7|13756.4|13755.5|194
1630341300000|2021-08-30 16:35:00|13756.4|13755.5|13755.4|13754.5|13756.5|13755.6|13755.3|13754.2|164
1630341600000|2021-08-30 16:40:00|13755.5|13754.6|13756.5|13755.6|13756.8|13755.9|13754.1|13752.8|245
1630341900000|2021-08-30 16:45:00|13756.4|13755.5|13755.3|13754.4|13757|13755.8|13755.1|13753.7|198
1630342200000|2021-08-30 16:50:00|13755.4|13754.5|13755.5|13754.6|13755.8|13754.9|13754.3|13753.4|233
1630342500000|2021-08-30 16:55:00|13755.6|13754.7|13755.7|13754.8|13755.9|13755|13754.3|13753.2|209
1630342800000|2021-08-30 17:00:00|13755.8|13754.9|13755.3|13754.4|13756.9|13755.9|13754.6|13753.4|201
1630343100000|2021-08-30 17:05:00|13755.4|13754.5|13756.9|13755.4|13757.3|13756.1|13755.4|13754.5|129
1630343400000|2021-08-30 17:10:00|13756.7|13755.8|13756.5|13755.6|13757.8|13756.8|13756.1|13755.1|154
1630343700000|2021-08-30 17:15:00|13756.6|13755.7|13758.1|13756.6|13758.1|13756.6|13756.3|13755.4|164
1630344000000|2021-08-30 17:20:00|13758|13756.5|13757.8|13756.9|13758.3|13757.1|13757.5|13756.4|108
1630344300000|2021-08-30 17:25:00|13757.9|13757|13759.6|13758.7|13760.2|13758.9|13757.7|13756.5|156
1630344600000|2021-08-30 17:30:00|13759.7|13758.8|13760.7|13759.8|13761.3|13760.2|13758.8|13757.9|147
1630344900000|2021-08-30 17:35:00|13760.6|13759.7|13759.9|13758.4|13761.3|13759.9|13759.5|13758.3|88
1630345200000|2021-08-30 17:40:00|13759.8|13758.3|13760|13758.5|13760.4|13758.9|13758.9|13757.7|121
1630345500000|2021-08-30 17:45:00|13759.6|13758.7|13759.4|13757.9|13760.1|13758.9|13758.6|13757.7|128
1630345800000|2021-08-30 17:50:00|13759.5|13758|13758.8|13757.3|13759.5|13758.2|13757.3|13755.8|126
1630346100000|2021-08-30 17:55:00|13758|13757.1|13757|13756.1|13759.5|13758|13757|13756.1|168
1630346400000|2021-08-30 18:00:00|13757.4|13756.5|13759.4|13758.5|13760.5|13759.1|13757.4|13756.2|274
1630346700000|2021-08-30 18:05:00|13759.7|13758.2|13760.4|13759.5|13760.9|13759.9|13759.3|13758|188
1630347000000|2021-08-30 18:10:00|13760.5|13759.6|13761.9|13760.4|13762.1|13760.8|13760|13759.1|120
1630347300000|2021-08-30 18:15:00|13761.8|13760.3|13761.7|13760.2|13762.1|13761.2|13761.3|13760.1|157
1630347600000|2021-08-30 18:20:00|13761.6|13760.1|13762.8|13761.3|13763.3|13762.1|13761.4|13760.1|237
1630347900000|2021-08-30 18:25:00|13762.7|13761.2|13762.6|13761.7|13763.7|13762.7|13762.4|13761.1|175
1630348200000|2021-08-30 18:30:00|13762.5|13761.6|13761.8|13760.3|13762.7|13761.8|13760.8|13759.4|162
1630348500000|2021-08-30 18:35:00|13761.5|13760.6|13762.4|13761.5|13763.8|13762.4|13761.5|13760.3|187
1630348800000|2021-08-30 18:40:00|13762.8|13761.3|13762.9|13762|13763.9|13762.7|13762.4|13761.1|249
1630349100000|2021-08-30 18:45:00|13763|13762.1|13764.8|13763.9|13765.6|13764.2|13762.9|13761.6|229
1630349400000|2021-08-30 18:50:00|13765|13764.1|13766.8|13765.9|13767.1|13766.1|13764.4|13763.1|270
1630349700000|2021-08-30 18:55:00|13766.9|13766|13767.7|13766.8|13768.2|13767.3|13766.8|13765.7|369
1630350000000|2021-08-30 19:00:00|13767.6|13766.7|13765.6|13764.7|13767.6|13766.7|13765.5|13764.3|208
1630350300000|2021-08-30 19:05:00|13765.5|13764.6|13764|13762.5|13766|13764.8|13763.4|13762.1|222
1630350600000|2021-08-30 19:10:00|13763.9|13762.4|13761.4|13760.5|13764|13762.8|13761.2|13760|163
1630350900000|2021-08-30 19:15:00|13761.5|13760.6|13761.7|13760.2|13761.8|13760.6|13761.1|13759.6|98
1630351200000|2021-08-30 19:20:00|13761.5|13760|13760.3|13759.4|13761.6|13760.3|13759.5|13758.2|157
1630351500000|2021-08-30 19:25:00|13760.7|13759.2|13764.4|13762.9|13764.8|13763.3|13760.4|13759.1|301
1630351800000|2021-08-30 19:30:00|13764.6|13763.1|13763.9|13762.4|13765.9|13764.6|13763.8|13762.3|304
1630352100000|2021-08-30 19:35:00|13763.7|13762.2|13762.7|13761.2|13763.9|13762.7|13762.4|13761.1|177
1630352400000|2021-08-30 19:40:00|13762.8|13761.3|13760.7|13759.2|13762.8|13761.5|13760.5|13759|222
1630352700000|2021-08-30 19:45:00|13760.6|13759.1|13763.7|13762.2|13763.7|13762.2|13760.5|13759|229
1630353000000|2021-08-30 19:50:00|13763.3|13761.8|13762.1|13760.6|13763.3|13761.8|13760.2|13758.7|295
1630353300000|2021-08-30 19:55:00|13762|13760.5|13761.5|13760|13762.2|13760.7|13760.4|13758.9|239
1630353600000|2021-08-30 20:00:00|13761.2|13759.7|13761.7|13760.2|13761.8|13760.3|13759.7|13758.2|228
1630353900000|2021-08-30 20:05:00|13761.6|13760.1|13762.6|13761.1|13762.7|13761.4|13760.9|13759.4|104
1630354200000|2021-08-30 20:10:00|13762.7|13761.2|13760.6|13759.1|13762.7|13761.2|13759.8|13758.3|160
1630354500000|2021-08-30 20:15:00|13760.5|13759|13760.1|13758.6|13760.6|13759.1|13759.6|13758.1|131
1630354800000|2021-08-30 20:20:00|13760|13758.5|13759|13757.5|13760.2|13758.7|13758.9|13757.4|96
1630355100000|2021-08-30 20:25:00|13759.1|13757.6|13758.9|13757.4|13759.1|13757.9|13756.9|13755.6|150
1630355400000|2021-08-30 20:30:00|13759|13757.5|13758.8|13757.3|13759.3|13758|13758.6|13757.3|95
1630355700000|2021-08-30 20:35:00|13758.7|13757.2|13756.8|13755.3|13758.9|13757.4|13755.9|13754.4|94
1630356000000|2021-08-30 20:40:00|13756.7|13755.2|13755.8|13754.9|13756.8|13755.9|13755.7|13754.2|87
1630356300000|2021-08-30 20:45:00|13755.9|13755|13756.1|13754.6|13757.2|13755.7|13755.9|13754.4|141
1630356600000|2021-08-30 20:50:00|13756.2|13754.7|13757.3|13755.8|13757.4|13755.9|13755.5|13754|185
1630356900000|2021-08-30 20:55:00|13757.6|13756.1|13765.6|13756.4|13768.6|13757.6|13757|13754|595
1630357200000|2021-08-30 21:00:00|13766.6|13755.8|13763.3|13754.6|13771.7|13760.7|13763.3|13753|63
1630357500000|2021-08-30 21:05:00|13763.5|13753.5|13770.1|13759.1|13772.3|13761.3|13758.2|13747.2|237
1630357800000|2021-08-30 21:10:00|13770.2|13759.2|13764.1|13753.1|13775.6|13764.6|13762.6|13751.6|280
1630358100000|2021-08-30 21:15:00|13764|13753|13760.7|13751.3|13767.1|13756.1|13760.7|13749.8|158
1630358400000|2021-08-30 21:20:00|13760|13752.5|13760.5|13750.2|13765|13755.4|13757.9|13749.3|150
1630358700000|2021-08-30 21:25:00|13759.3|13749.8|13762.7|13755.4|13775.4|13764.4|13757.9|13749.5|372
1630359000000|2021-08-30 21:30:00|13762.3|13755.6|13760.4|13753.1|13767.5|13756.5|13759.9|13750.7|294
1630359300000|2021-08-30 21:35:00|13760.5|13751.9|13760.3|13752.4|13761.6|13754.8|13759.5|13749.9|128
1630359600000|2021-08-30 21:40:00|13761.5|13752.6|13760.8|13754|13761.5|13754.9|13759.7|13750.9|137
1630359900000|2021-08-30 21:45:00|13760.3|13753.9|13760|13754.8|13761.1|13755.2|13759.1|13753.2|147
1630360200000|2021-08-30 21:50:00|13760.1|13754.7|13767.4|13756.4|13768.2|13757.8|13759.5|13753.1|182
1630360500000|2021-08-30 21:55:00|13768|13757|13761.3|13750.3|13770.9|13759.9|13761.2|13750.2|366
1630360800000|2021-08-30 22:00:00|13761.4|13750.4|13758.9|13755.4|13766.8|13756.7|13758.2|13750.4|425
1630361100000|2021-08-30 22:05:00|13758.8|13755.5|13758.8|13756.6|13759.7|13757|13757.6|13754.6|183
1630361400000|2021-08-30 22:10:00|13758.3|13756.7|13758.6|13756.2|13759.9|13757|13757.8|13755.4|179
1630361700000|2021-08-30 22:15:00|13758.8|13756.3|13759|13757.5|13760|13757.7|13757.9|13755.5|315
1630362000000|2021-08-30 22:20:00|13759.5|13757.1|13759|13757.5|13760|13757.9|13758.8|13756.8|264
1630362300000|2021-08-30 22:25:00|13759.7|13757.4|13759.3|13756.7|13759.9|13757.9|13758.9|13756.7|177
1630362600000|2021-08-30 22:30:00|13759.2|13756.6|13757.8|13756.3|13759.8|13757.7|13757.7|13755.9|184
1630362900000|2021-08-30 22:35:00|13758.2|13756|13757.7|13756.2|13759.1|13756.6|13757.2|13755.3|162
1630363200000|2021-08-30 22:40:00|13758.4|13755.9|13757.5|13755.3|13758.5|13756.4|13756.9|13754.9|143
1630363500000|2021-08-30 22:45:00|13757.4|13755.6|13757.1|13755.6|13757.8|13755.8|13756.9|13755.1|129
1630363800000|2021-08-30 22:50:00|13757|13755.5|13757.3|13755.8|13758.1|13756.2|13756.7|13755.1|142
1630364100000|2021-08-30 22:55:00|13757.2|13755.7|13758.9|13757.4|13759.4|13757.5|13757.2|13755.3|133
1630364400000|2021-08-30 23:00:00|13758.8|13757.3|13759.3|13757.8|13760|13758.5|13758.8|13757.3|113
1630364700000|2021-08-30 23:05:00|13759.2|13757.7|13759.8|13758.3|13760.1|13758.6|13758.9|13757.4|78
1630365000000|2021-08-30 23:10:00|13759.9|13758.4|13759.5|13758|13759.9|13758.6|13758.6|13757.1|141
1630365300000|2021-08-30 23:15:00|13759.4|13757.9|13759.7|13758.2|13760.4|13759|13758.8|13757.3|104
1630365600000|2021-08-30 23:20:00|13759.8|13758.3|13759.9|13758.4|13760.6|13759.1|13759.4|13758.2|70
1630365900000|2021-08-30 23:25:00|13760|13758.5|13759.5|13758|13760.8|13759.3|13759.2|13757.7|83
1630366200000|2021-08-30 23:30:00|13759.4|13757.9|13759.8|13758.3|13760|13758.5|13759.1|13757.6|80
1630366500000|2021-08-30 23:35:00|13759.7|13758.2|13759.3|13757.8|13760|13758.5|13758.8|13757.3|84
1630366800000|2021-08-30 23:40:00|13759.6|13758.1|13759.9|13758.4|13760.1|13758.6|13758.7|13757.2|105
1630367100000|2021-08-30 23:45:00|13759.8|13758.3|13758.8|13757.3|13760|13758.5|13758.3|13756.8|181
1630367400000|2021-08-30 23:50:00|13758.9|13757.4|13759.8|13758.3|13759.9|13758.4|13758.5|13757|121
1630367700000|2021-08-30 23:55:00|13759.5|13758|13759.8|13758.3|13760.1|13758.6|13758.2|13756.7|147
1630368000000|2021-08-31 00:00:00|13759.7|13758.2|13758.1|13756.6|13759.8|13758.6|13756.3|13755.3|227
1630368300000|2021-08-31 00:05:00|13758.2|13756.7|13760.9|13759.4|13761.1|13759.8|13757.6|13756.4|190
1630368600000|2021-08-31 00:10:00|13761|13759.5|13760.7|13759.2|13762.8|13761.4|13760.6|13759.1|219
1630368900000|2021-08-31 00:15:00|13760.8|13759.3|13763.1|13761.6|13766.6|13765.1|13759.6|13758.4|433
1630369200000|2021-08-31 00:20:00|13763.2|13761.7|13760.8|13759.3|13764.3|13763.1|13760.3|13758.9|466
1630369500000|2021-08-31 00:25:00|13760.7|13759.2|13762.5|13761.6|13763.5|13762.2|13759.7|13758.6|311
1630369800000|2021-08-31 00:30:00|13762.6|13761.7|13760.8|13759.3|13762.6|13761.7|13760|13758.6|239
1630370100000|2021-08-31 00:35:00|13760.9|13759.4|13761.8|13760.3|13762.5|13761.3|13760.7|13759.2|186
1630370400000|2021-08-31 00:40:00|13761.7|13760.2|13759.8|13758.3|13761.8|13760.8|13759.7|13758.2|208
1630370700000|2021-08-31 00:45:00|13759.9|13758.4|13760.4|13759.5|13761|13760.1|13759.4|13758.2|175
1630371000000|2021-08-31 00:50:00|13760.3|13759.4|13763|13761.5|13763.8|13762.3|13758.6|13757.4|319
1630371300000|2021-08-31 00:55:00|13763.1|13761.6|13763.7|13762.2|13764.5|13763.2|13761.7|13760.4|390
1630371600000|2021-08-31 01:00:00|13763.6|13762.1|13762.1|13760.6|13764.5|13763.3|13758.8|13757.3|425
1630371900000|2021-08-31 01:05:00|13762.2|13760.7|13760.2|13759.3|13762.3|13760.9|13760.2|13759|261
1630372200000|2021-08-31 01:10:00|13760.3|13759.4|13763.9|13762.4|13764.1|13762.9|13759.5|13758.6|309
1630372500000|2021-08-31 01:15:00|13764|13762.5|13763.9|13762.4|13764.7|13763.8|13762.7|13761.5|236
1630372800000|2021-08-31 01:20:00|13763.8|13762.3|13765.6|13764.7|13766.1|13764.8|13763.6|13762.2|261
1630373100000|2021-08-31 01:25:00|13765.5|13764.6|13766.8|13765.3|13767|13766.1|13765.4|13763.9|185
1630373400000|2021-08-31 01:30:00|13766.7|13765.2|13770.7|13769.2|13771.3|13770|13765.9|13764.4|296
1630373700000|2021-08-31 01:35:00|13770.8|13769.3|13769.7|13768.2|13771.2|13769.7|13769.4|13768.2|256
1630374000000|2021-08-31 01:40:00|13769.8|13768.3|13766.8|13765.3|13769.9|13768.4|13766.2|13764.9|286
1630374300000|2021-08-31 01:45:00|13766.7|13765.8|13768.9|13768|13769|13768.1|13766.7|13765.7|144
1630374600000|2021-08-31 01:50:00|13769.1|13768.2|13767.6|13766.7|13769.3|13768.2|13767.5|13766.3|207
1630374900000|2021-08-31 01:55:00|13767.9|13766.4|13767.6|13766.7|13768.4|13767|13765.7|13764.4|211
1630375200000|2021-08-31 02:00:00|13767.5|13766.6|13764.3|13763.4|13768.5|13767.1|13764.3|13763.4|230
1630375500000|2021-08-31 02:05:00|13764.5|13763.6|13765.9|13764.4|13766.6|13765.6|13764.1|13763.2|153
1630375800000|2021-08-31 02:10:00|13766|13764.5|13766.3|13764.8|13767|13765.8|13764.8|13763.9|198
1630376100000|2021-08-31 02:15:00|13766.4|13764.9|13762.8|13761.9|13766.4|13764.9|13762.6|13761.7|173
1630376400000|2021-08-31 02:20:00|13763|13762.1|13763.3|13762.4|13764.3|13762.9|13762.7|13761.5|101
1630376700000|2021-08-31 02:25:00|13763.4|13762.5|13765.3|13763.8|13765.4|13763.9|13763.3|13762.3|127
1630377000000|2021-08-31 02:30:00|13765.5|13764|13764.6|13763.7|13766.6|13765.5|13764|13762.7|177
1630377300000|2021-08-31 02:35:00|13764.7|13763.8|13764.8|13763.9|13765.6|13764.3|13764.3|13763.1|94
1630377600000|2021-08-31 02:40:00|13764.9|13764|13765.8|13764.9|13766.1|13765.1|13764.8|13763.6|95
1630377900000|2021-08-31 02:45:00|13765.9|13765|13764.3|13762.8|13766.1|13765|13763.9|13762.7|118
1630378200000|2021-08-31 02:50:00|13764.4|13762.9|13763.8|13762.9|13765.2|13764|13763.7|13762.4|153
1630378500000|2021-08-31 02:55:00|13763.9|13763|13766.8|13765.9|13768|13766.8|13762.9|13761.6|241
1630378800000|2021-08-31 03:00:00|13766.6|13765.7|13767.5|13766.6|13767.7|13766.7|13765.5|13764.3|224
1630379100000|2021-08-31 03:05:00|13767.4|13766.5|13768.6|13767.7|13769|13767.9|13767.2|13766|152
1630379400000|2021-08-31 03:10:00|13768.7|13767.8|13770|13768.5|13770.1|13769.1|13768.7|13767.7|226
1630379700000|2021-08-31 03:15:00|13770.1|13768.6|13772.4|13770.9|13773.2|13771.8|13770.1|13768.6|234
1630380000000|2021-08-31 03:20:00|13772.5|13771|13774.2|13773.3|13774.9|13773.7|13771.4|13770.5|275
1630380300000|2021-08-31 03:25:00|13774.1|13773.2|13775.4|13773.9|13776.3|13775.4|13773.7|13772.6|250
1630380600000|2021-08-31 03:30:00|13774.8|13773.8|13775.6|13774.7|13775.7|13774.7|13773.5|13772.3|192
1630380900000|2021-08-31 03:35:00|13775.5|13774.6|13775.2|13774.3|13776.8|13775.3|13774.2|13773.1|167
1630381200000|2021-08-31 03:40:00|13775.3|13774.4|13773.8|13772.3|13775.7|13774.7|13773.5|13772.3|200
1630381500000|2021-08-31 03:45:00|13773.9|13772.4|13775.4|13774.5|13775.9|13774.5|13773.6|13772.4|246
1630381800000|2021-08-31 03:50:00|13775.3|13774.4|13777.4|13776.5|13777.6|13776.7|13774.5|13773.4|402
1630382100000|2021-08-31 03:55:00|13777.5|13776.6|13777.2|13775.7|13778.3|13777.4|13776.3|13775.1|225
1630382400000|2021-08-31 04:00:00|13776.8|13775.9|13775.7|13774.2|13778.3|13777.3|13775.4|13773.9|246
1630382700000|2021-08-31 04:05:00|13775.1|13773.8|13776.7|13775.8|13777.2|13776|13775|13773.6|212
1630383000000|2021-08-31 04:10:00|13776.8|13775.9|13777.5|13776.6|13778.9|13777.4|13776.4|13775.4|326
1630383300000|2021-08-31 04:15:00|13777.6|13776.7|13782.2|13780.7|13782.8|13781.3|13777.1|13775.8|278
1630383600000|2021-08-31 04:20:00|13782.1|13780.6|13780.8|13779.3|13782.6|13781.4|13779.7|13778.5|193
1630383900000|2021-08-31 04:25:00|13780.9|13779.4|13782.4|13781.5|13782.8|13781.7|13780.6|13779.3|158
1630384200000|2021-08-31 04:30:00|13782.3|13781.4|13779.4|13778.5|13782.4|13781.4|13779.3|13778.2|197
1630384500000|2021-08-31 04:35:00|13779.5|13778.6|13778.7|13777.2|13779.9|13778.7|13777.8|13776.6|204
1630384800000|2021-08-31 04:40:00|13778.8|13777.3|13781|13779.5|13781|13779.6|13778.4|13777.2|138
1630385100000|2021-08-31 04:45:00|13781.1|13779.6|13781.3|13780.4|13782.9|13781.4|13780.5|13779.3|163
1630385400000|2021-08-31 04:50:00|13781.4|13780.5|13781.5|13780.6|13781.8|13780.7|13780.5|13779.5|144
1630385700000|2021-08-31 04:55:00|13781.4|13780.5|13780|13779.1|13781.6|13780.5|13779.1|13778.1|224
1630386000000|2021-08-31 05:00:00|13780.1|13779.2|13784|13783.1|13785.2|13784.1|13780|13779.1|370
1630386300000|2021-08-31 05:05:00|13784.1|13783.2|13784.8|13783.9|13785.5|13784.6|13784|13782.8|217
1630386600000|2021-08-31 05:10:00|13784.9|13784|13787|13785.5|13788|13786.8|13784.8|13783.8|258
1630386900000|2021-08-31 05:15:00|13787.1|13785.6|13788.9|13788|13789.6|13788.5|13787|13785.5|311
1630387200000|2021-08-31 05:20:00|13789.1|13788.2|13790.2|13789.3|13790.3|13789.4|13787.4|13786.2|249
1630387500000|2021-08-31 05:25:00|13790.4|13789.5|13789.8|13788.3|13791.7|13790.5|13789.3|13788.1|197
1630387800000|2021-08-31 05:30:00|13789.7|13788.2|13791.4|13790.5|13791.7|13790.5|13789.1|13788|201
1630388100000|2021-08-31 05:35:00|13791.5|13790.6|13793.5|13792.6|13794.7|13793.5|13791.4|13790.5|363
1630388400000|2021-08-31 05:40:00|13793.4|13792.5|13793.9|13792.4|13796.4|13795.5|13793.3|13792.1|414
1630388700000|2021-08-31 05:45:00|13794|13792.5|13795.7|13794.2|13796.7|13795.8|13792.7|13791.5|404
1630389000000|2021-08-31 05:50:00|13795.9|13795|13795.7|13794.2|13796.8|13795.5|13794.6|13793.4|286
1630389300000|2021-08-31 05:55:00|13795.6|13794.7|13797.5|13796|13798|13796.9|13793.5|13792.4|381
1630389600000|2021-08-31 06:00:00|13797.6|13796.1|13797.6|13796.1|13799.1|13798.2|13795.8|13794.5|471
1630389900000|2021-08-31 06:05:00|13797.5|13796|13797.7|13796.2|13799.2|13798.2|13796.2|13795.3|369
1630390200000|2021-08-31 06:10:00|13797.8|13796.3|13798.9|13797.4|13799.8|13798.6|13797.5|13796.2|320
1630390500000|2021-08-31 06:15:00|13798.8|13797.9|13799.4|13798.5|13800.7|13799.6|13797.8|13796.3|441
1630390800000|2021-08-31 06:20:00|13799.5|13798.6|13799.6|13798.7|13801.1|13799.6|13797.6|13796.4|329
1630391100000|2021-08-31 06:25:00|13799.5|13798.6|13800.4|13799.5|13801.2|13800.3|13799.3|13798.2|313
1630391400000|2021-08-31 06:30:00|13800.3|13799.4|13799.8|13798.9|13801.9|13801|13799.6|13798.7|349
1630391700000|2021-08-31 06:35:00|13799|13798.1|13797.8|13796.9|13799|13798.1|13796.8|13795.9|316
1630392000000|2021-08-31 06:40:00|13797.9|13797|13793.2|13791.7|13798.6|13797.4|13792.3|13791.1|401
1630392300000|2021-08-31 06:45:00|13792.8|13791.9|13792.7|13791.8|13796|13795.1|13790.7|13789.8|394
1630392600000|2021-08-31 06:50:00|13792.8|13791.9|13788.6|13787.7|13794|13793.1|13788.2|13787.2|393
1630392900000|2021-08-31 06:55:00|13788.5|13787.6|13788.5|13787.6|13789.4|13788.5|13786.3|13785.2|395
1630393200000|2021-08-31 07:00:00|13788.7|13787.8|13788.7|13787.8|13791.9|13791|13786.2|13785|591
1630393500000|2021-08-31 07:05:00|13788.6|13787.7|13795.8|13794.9|13796.6|13795.7|13787.9|13787|577
1630393800000|2021-08-31 07:10:00|13795.7|13794.8|13793.5|13792.6|13797|13796.1|13790.4|13789.5|572
1630394100000|2021-08-31 07:15:00|13793.6|13792.7|13793.1|13791.6|13795|13794.1|13791.7|13790.7|464
1630394400000|2021-08-31 07:20:00|13793|13791.5|13786.8|13785.9|13793.1|13791.9|13786.6|13785.7|373
1630394700000|2021-08-31 07:25:00|13786.7|13785.8|13788.6|13787.7|13790.9|13790|13785.4|13784.2|486
1630395000000|2021-08-31 07:30:00|13788.5|13787.6|13794.3|13792.8|13795.5|13794.1|13788.2|13787.3|518
1630395300000|2021-08-31 07:35:00|13794.4|13792.9|13789.8|13788.9|13795|13793.8|13788.9|13787.7|408
1630395600000|2021-08-31 07:40:00|13789.9|13789|13793.7|13792.8|13795|13794|13789.7|13788.8|457
1630395900000|2021-08-31 07:45:00|13793.8|13792.9|13791.6|13790.1|13797.1|13796.1|13790.6|13789.3|439
1630396200000|2021-08-31 07:50:00|13791.7|13790.2|13781.8|13780.3|13791.8|13790.7|13781.2|13780.1|371
1630396500000|2021-08-31 07:55:00|13781.5|13780.6|13785|13783.5|13786.6|13785.3|13779.3|13778.1|425
1630396800000|2021-08-31 08:00:00|13784.6|13783.7|13783.8|13782.9|13785.1|13784.2|13781.2|13780.1|552
1630397100000|2021-08-31 08:05:00|13783.7|13782.8|13782.9|13782|13785.5|13784.2|13782|13780.5|586
1630397400000|2021-08-31 08:10:00|13783.1|13781.6|13781.8|13780.9|13784|13782.9|13781.5|13780.5|473
1630397700000|2021-08-31 08:15:00|13781.9|13781|13780.6|13779.7|13782|13781.1|13779.2|13777.9|519
1630398000000|2021-08-31 08:20:00|13780.5|13779.6|13776.8|13775.9|13781.7|13780.6|13774.4|13773.3|377
1630398300000|2021-08-31 08:25:00|13776.7|13775.8|13775.7|13774.2|13778|13777.1|13774.6|13773.5|545
1630398600000|2021-08-31 08:30:00|13775.8|13774.3|13779|13777.5|13780.2|13779.1|13773.8|13772.8|532
1630398900000|2021-08-31 08:35:00|13779.1|13777.6|13782.5|13781.6|13782.6|13781.7|13777.7|13776.4|484
1630399200000|2021-08-31 08:40:00|13782.6|13781.7|13782.6|13781.7|13783.4|13782.2|13778.6|13777.3|433
1630399500000|2021-08-31 08:45:00|13782.5|13781.6|13776.6|13775.7|13782.6|13781.7|13776.6|13775.6|446
1630399800000|2021-08-31 08:50:00|13776.8|13775.9|13774|13773.1|13779.7|13778.3|13773.8|13772.7|520
1630400100000|2021-08-31 08:55:00|13774.1|13773.2|13770.2|13768.7|13774.6|13773.6|13770|13768.7|465
1630400400000|2021-08-31 09:00:00|13769.9|13769|13774.8|13773.9|13775.8|13774.7|13769.8|13768.9|626
1630400700000|2021-08-31 09:05:00|13774.6|13773.7|13777.5|13776.6|13778.5|13777.2|13774.2|13773.1|490
1630401000000|2021-08-31 09:10:00|13777.6|13776.7|13775.4|13774.5|13778.1|13776.8|13774.5|13773.1|492
1630401300000|2021-08-31 09:15:00|13775.3|13774.4|13774.5|13773|13776.6|13775.3|13773.4|13772.3|539
1630401600000|2021-08-31 09:20:00|13774.4|13772.9|13776.7|13775.8|13779.3|13778.4|13773.6|13772.4|602
1630401900000|2021-08-31 09:25:00|13776.6|13775.7|13775.3|13774.4|13778|13777|13774|13773.1|494
1630402200000|2021-08-31 09:30:00|13775.2|13774.3|13767.9|13766.4|13776.6|13775.7|13767.5|13766.2|578
1630402500000|2021-08-31 09:35:00|13767.8|13766.3|13767.9|13767|13769.9|13768.8|13765.6|13764.4|451
1630402800000|2021-08-31 09:40:00|13768|13767.1|13763.3|13762.4|13768.1|13767.2|13763.2|13762.3|449
1630403100000|2021-08-31 09:45:00|13763.6|13762.7|13766.3|13765.4|13767.1|13765.9|13759.9|13759|617
1630403400000|2021-08-31 09:50:00|13766.4|13765.5|13769.8|13768.3|13771.8|13770.9|13763.8|13762.6|579
1630403700000|2021-08-31 09:55:00|13769.5|13768.6|13769.8|13768.3|13772.3|13771.4|13769.2|13767.9|568
1630404000000|2021-08-31 10:00:00|13769.9|13768.4|13768.5|13767.6|13771.2|13770.2|13766.7|13765.5|543
1630404300000|2021-08-31 10:05:00|13768.4|13767.5|13771.1|13770.2|13771.9|13770.7|13765.4|13764|569
1630404600000|2021-08-31 10:10:00|13770.9|13770|13774.2|13772.7|13774.7|13773.5|13769|13767.5|497
1630404900000|2021-08-31 10:15:00|13774.4|13772.9|13770|13768.5|13776|13774.6|13768.3|13766.8|557
1630405200000|2021-08-31 10:20:00|13770.1|13768.6|13774.7|13773.8|13776.1|13774.9|13769.6|13768.1|497
1630405500000|2021-08-31 10:25:00|13774.6|13773.7|13779.1|13777.6|13780.1|13778.7|13773.3|13772|572
1630405800000|2021-08-31 10:30:00|13779.2|13777.7|13776.3|13774.8|13780.6|13779.1|13775.7|13774.5|477
1630406100000|2021-08-31 10:35:00|13776.4|13774.9|13777.6|13776.7|13778.1|13776.9|13774.8|13773.7|417
1630406400000|2021-08-31 10:40:00|13778|13776.5|13772.9|13771.4|13778.7|13777.5|13772.6|13771.3|383
1630406700000|2021-08-31 10:45:00|13773|13771.5|13767.1|13765.6|13775|13773.8|13765|13763.5|861
1630407000000|2021-08-31 10:50:00|13767.2|13765.7|13766.9|13766|13767.9|13766.7|13762.9|13761.8|948
1630407300000|2021-08-31 10:55:00|13767|13766.1|13769.9|13769|13770.4|13769.5|13764|13762.7|864
1630407600000|2021-08-31 11:00:00|13769.8|13768.9|13770|13769.1|13773.1|13772.1|13767.1|13766.2|576
1630407900000|2021-08-31 11:05:00|13769.9|13769|13777.9|13776.4|13778.9|13777.6|13767.5|13766.3|643
1630408200000|2021-08-31 11:10:00|13778|13776.5|13777.9|13777|13780.1|13779|13776.1|13774.8|492
1630408500000|2021-08-31 11:15:00|13777.8|13776.9|13785.6|13784.7|13786.2|13785.1|13777.7|13776.8|529
1630408800000|2021-08-31 11:20:00|13785.5|13784.6|13784.1|13782.6|13787|13785.9|13782.1|13781.2|575
1630409100000|2021-08-31 11:25:00|13784|13782.5|13784.8|13783.3|13784.9|13783.7|13781.3|13780.2|548
1630409400000|2021-08-31 11:30:00|13784.7|13783.2|13786.3|13785.4|13788.9|13787.8|13783.4|13782.4|449
1630409700000|2021-08-31 11:35:00|13786.4|13785.5|13785.6|13784.7|13788.4|13787.4|13784.4|13783.4|395
1630410000000|2021-08-31 11:40:00|13785.7|13784.8|13788.9|13788|13790.1|13789|13784.5|13783.3|480
1630410300000|2021-08-31 11:45:00|13788.8|13787.9|13790.2|13788.7|13792.6|13791.7|13787.8|13786.5|474
1630410600000|2021-08-31 11:50:00|13790.1|13788.6|13789|13787.5|13790.5|13789.4|13785.6|13784.4|399
1630410900000|2021-08-31 11:55:00|13789.1|13787.6|13789.2|13788.3|13790.2|13789|13786.7|13785.8|387
1630411200000|2021-08-31 12:00:00|13789.1|13788.2|13786.7|13785.8|13789.3|13788.4|13783.3|13782.3|611
1630411500000|2021-08-31 12:05:00|13786.6|13785.7|13787.6|13786.7|13788.3|13787|13784.4|13783.4|574
1630411800000|2021-08-31 12:10:00|13787.5|13786.6|13781.6|13780.7|13789.3|13788.4|13780.6|13779.7|565
1630412100000|2021-08-31 12:15:00|13781.7|13780.8|13786.4|13785.5|13786.4|13785.5|13781.2|13780.1|545
1630412400000|2021-08-31 12:20:00|13786.7|13785.2|13782.4|13781.5|13787.7|13786.8|13782.1|13780.6|582
1630412700000|2021-08-31 12:25:00|13782.3|13781.4|13783.3|13782.4|13784.9|13783.6|13780.2|13779.3|494
1630413000000|2021-08-31 12:30:00|13783.2|13782.3|13782.6|13781.7|13783.7|13782.8|13779.1|13778.2|680
1630413300000|2021-08-31 12:35:00|13782.4|13781.5|13777.8|13776.3|13785.6|13784.4|13776.9|13776|888
1630413600000|2021-08-31 12:40:00|13777.5|13776.6|13774.2|13773.3|13778.3|13777.4|13773.3|13772.1|578
1630413900000|2021-08-31 12:45:00|13773.8|13772.9|13779|13778.1|13779.5|13778.6|13773.6|13772.4|434
1630414200000|2021-08-31 12:50:00|13778.9|13778|13778.9|13777.4|13780|13779|13774.1|13772.9|487
1630414500000|2021-08-31 12:55:00|13778.8|13777.3|13785.1|13783.6|13785.6|13784.5|13778.3|13777.2|500
1630414800000|2021-08-31 13:00:00|13785.2|13783.7|13768.6|13767.7|13786|13784.9|13768.2|13767.3|778
1630415100000|2021-08-31 13:05:00|13768.7|13767.8|13761.2|13759.7|13768.9|13768|13757.9|13756.5|969
1630415400000|2021-08-31 13:10:00|13761.3|13759.8|13761.7|13760.8|13765.4|13763.9|13758.7|13757.4|926
1630415700000|2021-08-31 13:15:00|13761.9|13760.4|13762.3|13760.8|13762.8|13761.6|13757.4|13756.3|803
1630416000000|2021-08-31 13:20:00|13762.1|13761.2|13768.7|13767.8|13769.2|13767.9|13762|13760.7|564
1630416300000|2021-08-31 13:25:00|13768.6|13767.7|13773.4|13771.9|13776.3|13775|13767.2|13765.9|602
1630416600000|2021-08-31 13:30:00|13773.3|13771.8|13779.2|13777.7|13779.3|13778.1|13771.5|13770.1|797
1630416900000|2021-08-31 13:35:00|13779.3|13778.4|13786.3|13784.8|13787.9|13786.4|13778.2|13777|809
1630417200000|2021-08-31 13:40:00|13786.2|13784.7|13790.4|13788.9|13794.3|13793.4|13785.6|13784.4|687
1630417500000|2021-08-31 13:45:00|13790.2|13788.7|13785.2|13783.7|13793.6|13792.1|13782.2|13781|757
1630417800000|2021-08-31 13:50:00|13785.3|13783.8|13784.1|13782.6|13786.7|13785.8|13782.4|13781.3|897
1630418100000|2021-08-31 13:55:00|13784.2|13782.7|13782|13779.8|13784.8|13783.7|13780|13777.6|842
1630418400000|2021-08-31 14:00:00|13781.8|13779.7|13786.2|13784.7|13788|13787|13781.4|13779|1030
1630418700000|2021-08-31 14:05:00|13786.1|13784.6|13782.8|13781.3|13787|13785.8|13775.1|13773.9|994
1630419000000|2021-08-31 14:10:00|13782.7|13781.2|13786|13784.5|13787|13785.8|13781.7|13780.5|771
1630419300000|2021-08-31 14:15:00|13785.5|13784.6|13790.7|13789.8|13791.4|13790.3|13781.9|13780.7|864
1630419600000|2021-08-31 14:20:00|13790.6|13789.7|13787.5|13786.6|13791.3|13790.4|13784.1|13783.2|680
1630419900000|2021-08-31 14:25:00|13787.3|13786.4|13796.3|13795.4|13796.4|13795.4|13784.3|13783.1|684
1630420200000|2021-08-31 14:30:00|13797|13795.5|13795.6|13794.7|13804.2|13803.3|13794.2|13793.2|982
1630420500000|2021-08-31 14:35:00|13795.7|13794.8|13797.4|13796.5|13802.9|13801.7|13792.4|13791.2|1108
1630420800000|2021-08-31 14:40:00|13797.6|13796.7|13802.8|13801.3|13804.3|13803.4|13796.3|13795.2|769
1630421100000|2021-08-31 14:45:00|13802.7|13801.2|13790.8|13789.3|13808.6|13807.5|13790.1|13788.6|1088
1630421400000|2021-08-31 14:50:00|13790.7|13789.2|13776.2|13774.7|13791.2|13789.7|13772.7|13771.2|1467
1630421700000|2021-08-31 14:55:00|13775.9|13775|13762|13760.5|13776.2|13775.1|13761.1|13759.9|1691
1630422000000|2021-08-31 15:00:00|13761.8|13760.3|13755.2|13753.7|13767.2|13765.9|13754.7|13753.2|1558
1630422300000|2021-08-31 15:05:00|13755|13753.5|13758.3|13756.8|13758.9|13757.4|13751|13749.5|1112
1630422600000|2021-08-31 15:10:00|13758.1|13756.6|13755.3|13753.8|13758.3|13756.9|13750.2|13749.1|1039
1630422900000|2021-08-31 15:15:00|13755.7|13754.4|13757.3|13755.8|13758.9|13757.4|13754.8|13753.4|802
1630423200000|2021-08-31 15:20:00|13756.9|13756|13759.3|13757.8|13759.5|13758.1|13752.7|13751.4|700
1630423500000|2021-08-31 15:25:00|13759.2|13757.7|13759.9|13758.4|13765.1|13763.9|13757.9|13756.8|745
1630423800000|2021-08-31 15:30:00|13759.6|13758.7|13760.2|13759.3|13761.7|13760.6|13756.2|13755.3|790
1630424100000|2021-08-31 15:35:00|13760.1|13759.2|13755.2|13753.7|13761.3|13760.1|13754.7|13753.6|709
1630424400000|2021-08-31 15:40:00|13755.1|13753.6|13751.8|13750.9|13755.1|13753.8|13748.4|13747.2|756
1630424700000|2021-08-31 15:45:00|13751.7|13750.8|13751.2|13749.7|13754.2|13753.3|13749|13748.1|757
1630425000000|2021-08-31 15:50:00|13751.1|13749.6|13746.5|13745.6|13751.8|13750.7|13745.4|13744.1|711
1630425300000|2021-08-31 15:55:00|13746.6|13745.7|13748.6|13747.7|13748.6|13747.7|13743.5|13742.4|549
1630425600000|2021-08-31 16:00:00|13748.5|13747.6|13752|13751.1|13752.4|13751.2|13745.2|13744.3|482
1630425900000|2021-08-31 16:05:00|13751.9|13751|13750.8|13749.9|13754.2|13753|13749.7|13748.6|378
1630426200000|2021-08-31 16:10:00|13750.7|13749.8|13748.6|13747.7|13752.2|13751.3|13748.6|13747.7|432
1630426500000|2021-08-31 16:15:00|13748.7|13747.8|13748.5|13747.6|13749.4|13748.2|13745.5|13744.6|395
1630426800000|2021-08-31 16:20:00|13748.4|13747.5|13750.7|13749.8|13751|13749.9|13746.7|13745.8|404
1630427100000|2021-08-31 16:25:00|13750.8|13749.9|13752.6|13751.7|13753.8|13752.9|13750.1|13749.2|363
1630427400000|2021-08-31 16:30:00|13752.5|13751.6|13750.8|13749.9|13752.7|13751.8|13749.7|13748.6|318
1630427700000|2021-08-31 16:35:00|13750.7|13749.8|13746.6|13745.7|13751|13750.1|13746.6|13745.6|313
1630428000000|2021-08-31 16:40:00|13746.7|13745.8|13748.6|13747.7|13749|13748.1|13746.3|13744.9|357
1630428300000|2021-08-31 16:45:00|13748.7|13747.8|13749|13748.1|13750.1|13748.9|13747.4|13746.3|332
1630428600000|2021-08-31 16:50:00|13748.9|13748|13752.8|13751.9|13753.1|13752|13748.9|13748|318
1630428900000|2021-08-31 16:55:00|13752.7|13751.8|13752.7|13751.2|13753.1|13752.2|13749.8|13748.5|387
1630429200000|2021-08-31 17:00:00|13752.6|13751.1|13754.9|13754|13755|13754.1|13751.9|13750.7|326
1630429500000|2021-08-31 17:05:00|13754.8|13753.9|13754.7|13753.8|13755.1|13754.2|13753.8|13752.9|329
1630429800000|2021-08-31 17:10:00|13754.6|13753.7|13754|13753.1|13757.2|13756.3|13753.5|13752.5|272
1630430100000|2021-08-31 17:15:00|13753.7|13752.8|13751.5|13750.6|13753.9|13752.8|13751.4|13750.2|375
1630430400000|2021-08-31 17:20:00|13751.6|13750.7|13748|13747.1|13752.3|13751.2|13747.4|13746.5|493
1630430700000|2021-08-31 17:25:00|13748.3|13747.4|13750|13748.5|13751.1|13750|13747.3|13746.4|398
1630431000000|2021-08-31 17:30:00|13749.9|13748.4|13751|13750.1|13751.6|13750.7|13749.6|13748.3|348
1630431300000|2021-08-31 17:35:00|13751.1|13750.2|13751.7|13750.8|13752.5|13751.6|13750.9|13749.5|238
1630431600000|2021-08-31 17:40:00|13751.4|13749.9|13753.6|13752.7|13754|13752.7|13751.3|13749.9|313
1630431900000|2021-08-31 17:45:00|13753.7|13752.8|13752.9|13752|13754.3|13753.2|13751.5|13750.4|309
1630432200000|2021-08-31 17:50:00|13753|13752.1|13752.9|13752|13754.4|13753.5|13752.6|13751.7|246
1630432500000|2021-08-31 17:55:00|13752.8|13751.9|13756.5|13755|13757|13755.6|13752.6|13751.3|293
1630432800000|2021-08-31 18:00:00|13756.3|13754.8|13754.6|13753.7|13758|13757.1|13754.4|13753.5|448
1630433100000|2021-08-31 18:05:00|13754.5|13753.6|13755.6|13754.7|13756.9|13755.6|13753.9|13752.7|360
1630433400000|2021-08-31 18:10:00|13755.5|13754.6|13757|13755.5|13757.4|13756.4|13755.4|13754.4|338
1630433700000|2021-08-31 18:15:00|13757.1|13755.6|13758.3|13757.4|13759.1|13758.1|13756.5|13755.5|344
1630434000000|2021-08-31 18:20:00|13758.4|13757.5|13759.6|13758.1|13759.7|13758.5|13757.4|13756.2|352
1630434300000|2021-08-31 18:25:00|13759.5|13758|13757.8|13756.3|13760.3|13759.2|13756.5|13755.6|391
1630434600000|2021-08-31 18:30:00|13757.5|13756.6|13755.5|13754.6|13758.3|13756.9|13754.3|13753.1|351
1630434900000|2021-08-31 18:35:00|13755.4|13754.5|13755.3|13754.4|13756.7|13755.8|13755.1|13754|393
1630435200000|2021-08-31 18:40:00|13755.6|13754.1|13755.7|13754.8|13755.8|13754.9|13754.4|13753.1|299
1630435500000|2021-08-31 18:45:00|13755.6|13754.7|13755|13754.1|13755.7|13754.8|13754.4|13753.2|133
1630435800000|2021-08-31 18:50:00|13754.9|13754|13755.8|13754.9|13756.9|13756|13754.9|13754|201
1630436100000|2021-08-31 18:55:00|13755.9|13755|13758.7|13757.8|13759.5|13758.6|13754.5|13753.6|553
1630436400000|2021-08-31 19:00:00|13758.4|13757.5|13758|13756.5|13758.7|13757.6|13756|13754.7|418
1630436700000|2021-08-31 19:05:00|13757.9|13756.4|13753|13751.5|13757.9|13756.4|13752.6|13751.3|322
1630437000000|2021-08-31 19:10:00|13752.9|13751.4|13753|13751.5|13754|13752.8|13750.2|13748.9|375
1630437300000|2021-08-31 19:15:00|13752.9|13751.4|13750|13749.1|13753.9|13752.7|13748.4|13747|403
1630437600000|2021-08-31 19:20:00|13749.9|13749|13752.3|13750.8|13752.3|13750.9|13748.4|13747.2|279
1630437900000|2021-08-31 19:25:00|13752.7|13751.8|13751.7|13750.2|13753.6|13752.5|13750.8|13749.7|355
1630438200000|2021-08-31 19:30:00|13751.6|13750.1|13752.4|13750.9|13753.6|13752.2|13750.1|13748.6|374
1630438500000|2021-08-31 19:35:00|13752.3|13750.8|13752.3|13750.8|13752.5|13751.2|13751.1|13749.7|236
1630438800000|2021-08-31 19:40:00|13751.9|13750.4|13752.6|13751.1|13753.3|13751.9|13751.9|13750.4|285
1630439100000|2021-08-31 19:45:00|13752.7|13751.2|13754.2|13752.7|13754.5|13753|13752.1|13750.6|221
1630439400000|2021-08-31 19:50:00|13753.8|13752.3|13752.4|13750.9|13754.3|13752.8|13752.2|13750.7|351
1630439700000|2021-08-31 19:55:00|13752.3|13750.8|13749|13748.1|13753.3|13752|13748.1|13746.6|478
1630440000000|2021-08-31 20:00:00|13748.7|13747.8|13750.8|13749.3|13751.4|13749.9|13748.1|13746.8|334
1630440300000|2021-08-31 20:05:00|13750.7|13749.2|13752.7|13751.2|13753|13751.8|13750.3|13749.2|197
1630440600000|2021-08-31 20:10:00|13752.6|13751.1|13752.2|13750.7|13753.1|13751.6|13752.1|13750.6|120
1630440900000|2021-08-31 20:15:00|13752.3|13750.8|13752.8|13751.9|13753.8|13752.3|13752.1|13750.6|131
1630441200000|2021-08-31 20:20:00|13753.1|13751.6|13752.2|13750.7|13753.3|13751.8|13751.8|13750.3|142
1630441500000|2021-08-31 20:25:00|13752.1|13750.6|13752.7|13751.2|13753.3|13751.8|13751.9|13750.4|196
1630441800000|2021-08-31 20:30:00|13753|13751.5|13752.3|13750.8|13753.2|13751.7|13752|13750.5|257
1630442100000|2021-08-31 20:35:00|13752.4|13750.9|13753.3|13751.8|13753.4|13751.9|13752.2|13750.7|188
1630442400000|2021-08-31 20:40:00|13753.4|13751.9|13754.1|13752.6|13754.4|13752.9|13753|13751.5|184
1630442700000|2021-08-31 20:45:00|13754|13752.5|13752.7|13751.2|13754|13752.5|13752.6|13751|172
1630443000000|2021-08-31 20:50:00|13752.5|13751|13754.5|13753|13755.2|13753.7|13752.5|13750.7|274
1630443300000|2021-08-31 20:55:00|13754.6|13753.1|13759.4|13750.9|13759.7|13756.9|13754.4|13749.5|711
1630443600000|2021-08-31 21:00:00|13759|13749.5|13757.7|13746.7|13759.7|13749.5|13757.4|13746.4|33
1630443900000|2021-08-31 21:05:00|13759.6|13748.6|13758.8|13747.8|13760.2|13749.2|13757|13746|106
1630444200000|2021-08-31 21:10:00|13756.4|13745.4|13759|13748|13759.1|13749.7|13756.4|13745.4|108
1630444500000|2021-08-31 21:15:00|13759.2|13748.2|13759|13750.7|13761.6|13751.9|13758.3|13747.5|179
1630444800000|2021-08-31 21:20:00|13759.2|13750.4|13760.4|13750.1|13761|13751.7|13758.4|13749.8|179
1630445100000|2021-08-31 21:25:00|13760.1|13750.6|13759.8|13750.2|13760.5|13752.3|13758.2|13749.4|131
1630445400000|2021-08-31 21:30:00|13759.6|13751.2|13758.1|13751.3|13759.8|13752.3|13757.1|13750|209
1630445700000|2021-08-31 21:35:00|13758|13751.2|13758.2|13750.8|13760|13752.3|13757.2|13750.1|213
1630446000000|2021-08-31 21:40:00|13758.1|13751|13758.3|13751.4|13760.2|13752.3|13757.1|13749.7|194
1630446300000|2021-08-31 21:45:00|13757.5|13752.4|13758|13751.7|13759.2|13752.4|13757.3|13751.1|145
1630446600000|2021-08-31 21:50:00|13757.9|13751.9|13757.9|13751.5|13759.1|13752.2|13757.2|13750.4|182
1630446900000|2021-08-31 21:55:00|13758.5|13751.4|13760.7|13755|13761.8|13755.2|13757|13750.7|188
1630447200000|2021-08-31 22:00:00|13760.8|13754.3|13758.8|13755.4|13761.6|13756|13757.4|13752.6|303
1630447500000|2021-08-31 22:05:00|13758.7|13755.5|13757.1|13754.6|13760.7|13755.8|13755.9|13748.5|476
1630447800000|2021-08-31 22:10:00|13757.2|13754.5|13757.4|13754.9|13758.5|13755.7|13756.8|13754.4|235
1630448100000|2021-08-31 22:15:00|13757.9|13754.8|13757.2|13755.7|13758.8|13756.6|13756.8|13754.8|261
1630448400000|2021-08-31 22:20:00|13757|13755.5|13756.1|13754.6|13758.7|13756|13755.6|13753.9|231
1630448700000|2021-08-31 22:25:00|13756|13754.5|13756|13753.8|13757|13754.8|13755.2|13753.3|206
1630449000000|2021-08-31 22:30:00|13755.5|13754|13756|13754.5|13756.6|13754.5|13754.7|13752.8|137
1630449300000|2021-08-31 22:35:00|13756.1|13754.6|13756.7|13754.1|13757.1|13755.1|13755.8|13753.6|184
1630449600000|2021-08-31 22:40:00|13756.5|13754.2|13755.7|13754.2|13757.3|13755.4|13755.3|13753.2|274
1630449900000|2021-08-31 22:45:00|13756.2|13753.9|13755.7|13753.5|13756.6|13754.7|13754.8|13752.9|247
1630450200000|2021-08-31 22:50:00|13755.8|13753.3|13755.2|13753.7|13756.3|13754.4|13754.9|13753.1|131
1630450500000|2021-08-31 22:55:00|13755.3|13753.8|13755.5|13753.2|13755.7|13753.9|13754.2|13752.5|140
1630450800000|2021-08-31 23:00:00|13755.3|13753.8|13755|13753.5|13756.1|13754.5|13753.8|13752.3|197
1630451100000|2021-08-31 23:05:00|13755.1|13753.6|13754.2|13752.7|13755.1|13753.6|13754|13752.5|82
1630451400000|2021-08-31 23:10:00|13754.5|13753|13754.1|13752.6|13754.5|13753|13753.9|13752.4|47
1630451700000|2021-08-31 23:15:00|13754.2|13752.7|13754.3|13752.8|13754.7|13753.2|13753.8|13752.3|71
1630452000000|2021-08-31 23:20:00|13754.1|13752.6|13753.3|13751.8|13754.4|13752.9|13753.3|13751.8|102
1630452300000|2021-08-31 23:25:00|13753.6|13752.1|13754.9|13753.4|13756.1|13754.6|13753|13751.5|116
1630452600000|2021-08-31 23:30:00|13755|13753.5|13755.7|13754.2|13756.8|13755.3|13755|13753.5|86
1630452900000|2021-08-31 23:35:00|13755.8|13754.3|13755.1|13753.6|13756.1|13754.6|13754.9|13753.4|116
1630453200000|2021-08-31 23:40:00|13755.2|13753.7|13754.8|13753.3|13755.3|13753.8|13754.6|13753.1|50
1630453500000|2021-08-31 23:45:00|13754.9|13753.4|13759.3|13757.8|13759.4|13757.9|13754.9|13753.4|128
1630453800000|2021-08-31 23:50:00|13759.4|13757.9|13758|13756.5|13759.4|13757.9|13757.9|13756.4|108
1630454100000|2021-08-31 23:55:00|13758.2|13756.7|13753.1|13751.6|13758.2|13756.8|13753|13751.5|266
1630454400000|2021-09-01 00:00:00|13753.2|13751.7|13752|13750.5|13754.2|13752.8|13750.7|13749.5|307
1630454700000|2021-09-01 00:05:00|13751.9|13750.4|13755.2|13753.7|13756|13754.5|13751.7|13750.3|233
1630455000000|2021-09-01 00:10:00|13755.3|13753.8|13756|13754.5|13756.3|13754.8|13754.1|13752.6|214
1630455300000|2021-09-01 00:15:00|13757|13755.5|13754|13752.5|13757.1|13755.6|13753|13751.5|282
1630455600000|2021-09-01 00:20:00|13754.1|13752.6|13749.8|13748.3|13754.1|13752.8|13749.8|13748.3|192
1630455900000|2021-09-01 00:25:00|13749.7|13748.2|13749.9|13748.4|13750.3|13749|13749.6|13748.2|95
1630456200000|2021-09-01 00:30:00|13749.7|13748.8|13749|13747.5|13750.5|13749|13748.4|13747.3|261
1630456500000|2021-09-01 00:35:00|13748.9|13747.4|13745.6|13744.7|13748.9|13747.6|13745.6|13744.7|166
1630456800000|2021-09-01 00:40:00|13745.7|13744.8|13744.6|13743.7|13747.8|13746.5|13744.4|13743.3|294
1630457100000|2021-09-01 00:45:00|13744.5|13743.6|13742.3|13740.8|13744.8|13743.8|13741.6|13740.4|345
1630457400000|2021-09-01 00:50:00|13742.4|13740.9|13738.8|13737.3|13743.7|13742.4|13736.7|13735.5|529
1630457700000|2021-09-01 00:55:00|13738.9|13737.4|13738.2|13736.7|13739.3|13737.8|13736.5|13735.4|322
1630458000000|2021-09-01 01:00:00|13738.1|13736.6|13739.2|13737.7|13740.3|13738.8|13734.7|13733.5|333
1630458300000|2021-09-01 01:05:00|13739|13738.1|13736.7|13735.8|13739.3|13738.1|13736.1|13734.6|315
1630458600000|2021-09-01 01:10:00|13736.8|13735.9|13737.3|13735.8|13739.2|13738|13736.7|13735.4|274
1630458900000|2021-09-01 01:15:00|13737.2|13735.7|13736.8|13735.9|13738.8|13737.3|13736.6|13735.6|242
1630459200000|2021-09-01 01:20:00|13736.9|13736|13736.2|13735.3|13737.7|13736.4|13735.7|13734.2|189
1630459500000|2021-09-01 01:25:00|13736.4|13734.9|13738.1|13736.6|13739.9|13738.8|13736|13734.7|212
1630459800000|2021-09-01 01:30:00|13738|13736.5|13738.3|13736.8|13742.1|13740.8|13737.7|13736.5|425
1630460100000|2021-09-01 01:35:00|13738.4|13736.9|13738.4|13736.9|13739.9|13738.8|13736.6|13735.3|342
1630460400000|2021-09-01 01:40:00|13738.1|13736.6|13737.4|13735.9|13740.7|13739.2|13737.2|13735.7|361
1630460700000|2021-09-01 01:45:00|13737.3|13735.8|13739.3|13737.8|13739.5|13738.3|13734.9|13733.5|402
1630461000000|2021-09-01 01:50:00|13739.2|13737.7|13741.3|13740.4|13741.4|13740.5|13738.5|13737|309
1630461300000|2021-09-01 01:55:00|13741.2|13740.3|13739.5|13738|13742.1|13740.9|13739.4|13737.9|284
1630461600000|2021-09-01 02:00:00|13739.6|13738.1|13739.7|13738.8|13742|13741.1|13738.6|13737.6|253
1630461900000|2021-09-01 02:05:00|13739.8|13738.9|13739.5|13738|13740.9|13739.8|13738.7|13737.6|162
1630462200000|2021-09-01 02:10:00|13739.4|13737.9|13733.9|13733|13739.8|13738.8|13733.8|13732.5|349
1630462500000|2021-09-01 02:15:00|13734|13733.1|13734.7|13733.2|13735.5|13734.6|13734|13732.7|334
1630462800000|2021-09-01 02:20:00|13734.6|13733.1|13732.1|13731.2|13735.1|13733.9|13731.6|13730.5|345
1630463100000|2021-09-01 02:25:00|13732.2|13731.3|13734.2|13732.7|13735.1|13733.8|13732|13730.7|282
1630463400000|2021-09-01 02:30:00|13734.1|13732.6|13735.6|13734.1|13735.6|13734.2|13733.1|13731.8|294
1630463700000|2021-09-01 02:35:00|13735|13733.9|13733.1|13731.6|13735.3|13734.1|13732.8|13731.6|217
1630464000000|2021-09-01 02:40:00|13733.2|13731.7|13734.5|13733|13735.4|13733.9|13732.8|13731.6|285
1630464300000|2021-09-01 02:45:00|13734.4|13732.9|13735.8|13734.3|13736.3|13735|13734.2|13732.7|161
1630464600000|2021-09-01 02:50:00|13736|13734.5|13735.3|13734.4|13737.9|13736.4|13734.8|13733.6|228
1630464900000|2021-09-01 02:55:00|13735.2|13734.3|13737.2|13735.7|13737.2|13736.1|13734.9|13733.6|141
1630465200000|2021-09-01 03:00:00|13736.9|13736|13736.9|13735.4|13738.2|13737|13736.7|13735.3|144
1630465500000|2021-09-01 03:05:00|13736.8|13735.3|13735.2|13733.7|13737|13735.5|13734.8|13733.5|127
1630465800000|2021-09-01 03:10:00|13734.9|13734|13736.2|13734.7|13737.2|13735.8|13734.6|13733.5|163
1630466100000|2021-09-01 03:15:00|13736.1|13734.6|13737.1|13735.6|13737.2|13736|13734.8|13733.6|168
1630466400000|2021-09-01 03:20:00|13737|13736.1|13738|13737.1|13740|13738.5|13737|13735.7|182
1630466700000|2021-09-01 03:25:00|13738.1|13737.2|13738.1|13737.2|13740|13738.9|13737.6|13736.4|203
1630467000000|2021-09-01 03:30:00|13738.2|13737.3|13738.8|13737.9|13739.2|13738.2|13737.5|13736.3|184
1630467300000|2021-09-01 03:35:00|13738.9|13738|13738.6|13737.1|13739.9|13738.8|13738.2|13737|189
1630467600000|2021-09-01 03:40:00|13738.7|13737.2|13740.1|13738.6|13740.1|13738.9|13738.6|13737.1|130
1630467900000|2021-09-01 03:45:00|13740|13738.5|13740|13739.1|13740.3|13739.1|13738.9|13737.6|146
1630468200000|2021-09-01 03:50:00|13740.3|13738.8|13738.9|13738|13740.6|13739.3|13738.8|13737.5|116
1630468500000|2021-09-01 03:55:00|13738.8|13737.9|13738.5|13737|13739.2|13738|13737.7|13736.5|108
1630468800000|2021-09-01 04:00:00|13738.6|13737.1|13737.7|13736.8|13739.1|13737.8|13737.7|13736.5|102
1630469100000|2021-09-01 04:05:00|13737.8|13736.9|13738|13737.1|13739.3|13737.8|13737.7|13736.4|119
1630469400000|2021-09-01 04:10:00|13737.9|13737|13737|13735.5|13738.4|13737.1|13736.8|13735.3|142
1630469700000|2021-09-01 04:15:00|13736.9|13735.4|13738.1|13736.6|13738.2|13736.7|13736.6|13735.4|145
1630470000000|2021-09-01 04:20:00|13738.2|13736.7|13738.9|13737.4|13739.5|13738|13738|13736.5|138
1630470300000|2021-09-01 04:25:00|13738.8|13737.3|13738.6|13737.1|13739.2|13737.8|13738.5|13737|92
1630470600000|2021-09-01 04:30:00|13739|13737.5|13738.2|13736.7|13739.8|13738.4|13737.7|13736.5|120
1630470900000|2021-09-01 04:35:00|13738.3|13736.8|13737|13735.5|13738.3|13737.2|13736.7|13735.3|111
1630471200000|2021-09-01 04:40:00|13736.9|13735.4|13738.1|13736.6|13738.9|13737.4|13736.8|13735.4|188
1630471500000|2021-09-01 04:45:00|13738.2|13736.7|13738.1|13736.6|13738.7|13737.4|13737.5|13736|101
1630471800000|2021-09-01 04:50:00|13738|13736.5|13737.5|13736|13738.4|13737|13737.1|13735.6|207
1630472100000|2021-09-01 04:55:00|13737.4|13735.9|13736.4|13734.9|13737.5|13736|13735.9|13734.4|143
1630472400000|2021-09-01 05:00:00|13736.5|13735|13733.1|13731.6|13738|13736.5|13733|13731.5|223
1630472700000|2021-09-01 05:05:00|13733.2|13731.7|13732.8|13731.9|13733.2|13731.9|13731.8|13730.7|211
1630473000000|2021-09-01 05:10:00|13732.9|13732|13732.9|13732|13733.9|13732.7|13732.7|13731.5|178
1630473300000|2021-09-01 05:15:00|13733|13732.1|13735.1|13734.2|13735.7|13734.4|13732.7|13731.6|202
1630473600000|2021-09-01 05:20:00|13734.9|13734|13735.6|13734.1|13736.3|13735|13734|13732.7|206
1630473900000|2021-09-01 05:25:00|13735.5|13734|13734.5|13733|13735.7|13734.4|13734|13732.5|199
1630474200000|2021-09-01 05:30:00|13734.2|13733.3|13734.9|13734|13736.1|13734.8|13734.1|13732.6|171
1630474500000|2021-09-01 05:35:00|13734.8|13733.9|13735.6|13734.7|13736.5|13735.5|13734.7|13733.5|219
1630474800000|2021-09-01 05:40:00|13735.9|13734.4|13738.1|13736.6|13738.2|13736.9|13735|13733.8|175
1630475100000|2021-09-01 05:45:00|13738.2|13736.7|13738.7|13737.8|13738.7|13737.8|13736.8|13735.5|151
1630475400000|2021-09-01 05:50:00|13738.6|13737.7|13737.7|13736.8|13740.2|13738.9|13737.6|13736.5|203
1630475700000|2021-09-01 05:55:00|13737.8|13736.9|13743.1|13741.6|13743.4|13741.9|13737.7|13736.6|437
1630476000000|2021-09-01 06:00:00|13743.2|13741.7|13745.1|13743.6|13746.2|13744.7|13741.4|13739.9|738
1630476300000|2021-09-01 06:05:00|13745|13743.5|13746.8|13745.3|13749.3|13748.3|13743.7|13742.3|626
1630476600000|2021-09-01 06:10:00|13746.1|13745.2|13745.8|13744.9|13748.1|13746.9|13744.9|13743.9|535
1630476900000|2021-09-01 06:15:00|13745.7|13744.8|13745.5|13744|13747.8|13746.9|13745.1|13743.9|488
1630477200000|2021-09-01 06:20:00|13745.2|13744.3|13750|13748.5|13750.4|13749.1|13743.5|13742.4|413
1630477500000|2021-09-01 06:25:00|13749.8|13748.3|13752|13750.5|13753.3|13752.3|13748.8|13747.6|511
1630477800000|2021-09-01 06:30:00|13752.1|13750.6|13758.2|13756.7|13759.4|13758.2|13750.8|13749.6|629
1630478100000|2021-09-01 06:35:00|13758.3|13756.8|13752.5|13751.6|13759.2|13757.9|13752.3|13751.2|580
1630478400000|2021-09-01 06:40:00|13752.4|13751.5|13754.7|13753.2|13754.7|13753.5|13748.9|13747.8|568
1630478700000|2021-09-01 06:45:00|13754.6|13753.1|13749.9|13748.4|13755.3|13754.2|13748.5|13747.4|554
1630479000000|2021-09-01 06:50:00|13750|13748.5|13750.2|13749.3|13750.8|13749.9|13748.2|13747.1|417
1630479300000|2021-09-01 06:55:00|13750.1|13749.2|13757.9|13757|13759.3|13758.2|13749.8|13748.6|875
1630479600000|2021-09-01 07:00:00|13757.8|13756.9|13757.9|13757|13760.3|13759.4|13755|13753.8|880
1630479900000|2021-09-01 07:05:00|13757.3|13756.4|13756.1|13755.2|13757.8|13756.7|13750.8|13749.9|597
1630480200000|2021-09-01 07:10:00|13756.3|13755.4|13753|13752.1|13756.8|13755.9|13752.7|13751.6|472
1630480500000|2021-09-01 07:15:00|13752.9|13752|13756.9|13756|13757.6|13756.7|13752.6|13751.4|505
1630480800000|2021-09-01 07:20:00|13757|13756.1|13755.9|13755|13758.2|13757.3|13754.5|13753.6|431
1630481100000|2021-09-01 07:25:00|13756.6|13755.1|13756|13755.1|13758.1|13757.2|13755.7|13754.5|371
1630481400000|2021-09-01 07:30:00|13755.9|13755|13753.1|13751.6|13757.2|13756.1|13752.5|13751.4|418
1630481700000|2021-09-01 07:35:00|13753|13751.5|13749.6|13748.7|13753.4|13752.2|13748.2|13747.2|581
1630482000000|2021-09-01 07:40:00|13749.7|13748.8|13754.8|13753.9|13755.8|13754.9|13749.7|13748.8|506
1630482300000|2021-09-01 07:45:00|13754.7|13753.8|13757.3|13755.8|13757.4|13756|13752.8|13751.7|420
1630482600000|2021-09-01 07:50:00|13757.4|13755.9|13760.6|13759.7|13765.7|13764.8|13756.9|13755.7|715
1630482900000|2021-09-01 07:55:00|13760.5|13759.6|13757.1|13755.6|13760.7|13759.6|13755.2|13754.3|622
1630483200000|2021-09-01 08:00:00|13757.2|13755.7|13755.1|13753.6|13758.2|13757.3|13752.5|13751.6|578
1630483500000|2021-09-01 08:05:00|13755|13754.1|13754.9|13754|13756.6|13755.3|13753.5|13752.5|537
1630483800000|2021-09-01 08:10:00|13755.1|13753.6|13751.5|13750.6|13756.2|13755|13749.5|13748.6|470
1630484100000|2021-09-01 08:15:00|13751.4|13750.5|13757.9|13757|13758.1|13757.2|13749.7|13748.7|535
1630484400000|2021-09-01 08:20:00|13758|13757.1|13759.4|13758.5|13759.4|13758.5|13756.9|13756|413
1630484700000|2021-09-01 08:25:00|13759.7|13758.8|13759.1|13757.6|13760.1|13759.2|13756.8|13755.6|337
1630485000000|2021-09-01 08:30:00|13759|13757.5|13759.7|13758.8|13760.2|13759.3|13758.8|13757.5|382
1630485300000|2021-09-01 08:35:00|13759.8|13758.9|13759.8|13758.9|13764.1|13763|13758.6|13757.4|517
1630485600000|2021-09-01 08:40:00|13759.9|13759|13763.7|13762.8|13765.8|13764.9|13758.4|13757.5|363
1630485900000|2021-09-01 08:45:00|13763.8|13762.9|13761.9|13760.4|13765.7|13764.8|13759.9|13758.8|381
1630486200000|2021-09-01 08:50:00|13761.8|13760.3|13757.7|13756.8|13764|13763|13757.2|13756.1|412
1630486500000|2021-09-01 08:55:00|13757.6|13756.7|13756.8|13755.3|13757.9|13756.9|13755.2|13754.3|433
1630486800000|2021-09-01 09:00:00|13756.7|13755.2|13751.4|13750.5|13758.5|13757.6|13751.2|13750.3|479
1630487100000|2021-09-01 09:05:00|13751.2|13750.3|13752|13751.1|13753.3|13752.1|13750.8|13749.6|420
1630487400000|2021-09-01 09:10:00|13752.2|13750.7|13751.6|13750.1|13755.5|13754.4|13751|13750.1|432
1630487700000|2021-09-01 09:15:00|13751.5|13750|13749.8|13748.9|13752.2|13750.9|13748.8|13747.9|448
1630488000000|2021-09-01 09:20:00|13749.7|13748.8|13749.2|13748.3|13750.6|13749.3|13747.6|13746.5|429
1630488300000|2021-09-01 09:25:00|13749.6|13748.7|13751.8|13750.9|13751.8|13750.9|13748.8|13747.6|363
1630488600000|2021-09-01 09:30:00|13751.7|13750.8|13752|13751.1|13754.7|13753.8|13749.8|13748.5|463
1630488900000|2021-09-01 09:35:00|13751.9|13751|13747.3|13745.8|13752.2|13751.3|13746.1|13744.8|484
1630489200000|2021-09-01 09:40:00|13747|13746.1|13747.8|13746.3|13750|13748.9|13746.1|13745.2|377
1630489500000|2021-09-01 09:45:00|13747.9|13746.4|13749.3|13747.8|13749.4|13748.1|13744.5|13743.5|426
1630489800000|2021-09-01 09:50:00|13749|13748.1|13752.3|13750.8|13753.2|13752.3|13749|13747.9|317
1630490100000|2021-09-01 09:55:00|13752|13751.1|13756|13755.1|13757.3|13756.1|13751.8|13750.6|391
1630490400000|2021-09-01 10:00:00|13756.1|13755.2|13756.8|13755.3|13759.2|13758|13755.6|13754.4|406
1630490700000|2021-09-01 10:05:00|13756.9|13755.4|13754.6|13753.7|13757.2|13756.3|13753.1|13752|329
1630491000000|2021-09-01 10:10:00|13754.5|13753.6|13753.6|13752.1|13756.3|13755.4|13751.6|13750.7|328
1630491300000|2021-09-01 10:15:00|13753.5|13752.6|13753.8|13752.9|13754.9|13754|13753|13752.1|311
1630491600000|2021-09-01 10:20:00|13753.9|13753|13754|13752.5|13755.9|13755|13752.4|13751.5|358
1630491900000|2021-09-01 10:25:00|13753.6|13752.7|13756.3|13754.8|13756.6|13755.7|13751.7|13750.5|333
1630492200000|2021-09-01 10:30:00|13756.2|13754.7|13757.5|13756|13758.9|13758|13754.1|13753.2|371
1630492500000|2021-09-01 10:35:00|13757.4|13755.9|13754.8|13753.3|13758.5|13757.2|13754.4|13753.1|310
1630492800000|2021-09-01 10:40:00|13754.5|13753.6|13754.8|13753.9|13757.1|13756.2|13754.5|13753.2|343
1630493100000|2021-09-01 10:45:00|13755.2|13753.7|13754.8|13753.3|13756.6|13755.1|13753.1|13751.9|321
1630493400000|2021-09-01 10:50:00|13755.1|13753.6|13753|13752.1|13755.7|13754.2|13751.7|13750.6|345
1630493700000|2021-09-01 10:55:00|13753.2|13752.3|13760.1|13758.6|13762.7|13761.3|13753.2|13752.3|465
1630494000000|2021-09-01 11:00:00|13760|13758.5|13757.6|13756.7|13764.1|13762.6|13755.3|13754.4|616
1630494300000|2021-09-01 11:05:00|13757.7|13756.8|13757.8|13756.3|13758|13757|13755.9|13754.4|412
1630494600000|2021-09-01 11:10:00|13757.7|13756.2|13756.9|13756|13757.8|13756.8|13754.6|13753.7|289
1630494900000|2021-09-01 11:15:00|13757.2|13755.7|13755.9|13755|13757.3|13756.4|13753.9|13752.8|289
1630495200000|2021-09-01 11:20:00|13755.8|13754.9|13753.7|13752.8|13756.1|13755|13753.4|13752.3|302
1630495500000|2021-09-01 11:25:00|13753.8|13752.9|13756.3|13754.8|13757|13756.1|13753.6|13752.7|369
1630495800000|2021-09-01 11:30:00|13756.4|13754.9|13754.9|13754|13756.7|13755.6|13753.2|13752.2|479
1630496100000|2021-09-01 11:35:00|13754.8|13753.9|13758.3|13757.4|13759|13758|13754.8|13753.9|361
1630496400000|2021-09-01 11:40:00|13758.2|13757.3|13757.8|13756.9|13760.4|13759.5|13757.5|13756.3|245
1630496700000|2021-09-01 11:45:00|13757.7|13756.8|13757.8|13756.9|13758.9|13758|13757.6|13756.7|363
1630497000000|2021-09-01 11:50:00|13757.9|13757|13759.9|13759|13761.1|13760|13757.9|13757|299
1630497300000|2021-09-01 11:55:00|13760|13759.1|13758|13757.1|13761.1|13760|13757.5|13756.4|357
1630497600000|2021-09-01 12:00:00|13758.1|13757.2|13763.8|13762.9|13764.3|13763|13757.9|13757|480
1630497900000|2021-09-01 12:05:00|13763.9|13763|13760.5|13759|13764.9|13763.7|13760.4|13758.9|335
1630498200000|2021-09-01 12:10:00|13760.4|13758.9|13763|13759.7|13763.1|13761.6|13759.1|13757.8|493
1630498500000|2021-09-01 12:15:00|13764.3|13761.2|13770.8|13769.3|13777.8|13774.3|13764|13760.6|1124
1630498800000|2021-09-01 12:20:00|13770.7|13769.8|13771.1|13769.6|13776.1|13775.2|13768.6|13767.3|775
1630499100000|2021-09-01 12:25:00|13770.8|13769.9|13772.1|13770.6|13773.4|13772.5|13769.8|13768.6|539
1630499400000|2021-09-01 12:30:00|13772.2|13770.7|13778.5|13777.6|13781.7|13780.3|13771.4|13770.2|698
1630499700000|2021-09-01 12:35:00|13778.6|13777.7|13780.9|13780|13783.9|13782.8|13778|13777.1|716
1630500000000|2021-09-01 12:40:00|13780.8|13779.9|13785.8|13784.9|13786.3|13785.4|13780.6|13779.4|540
1630500300000|2021-09-01 12:45:00|13785.7|13784.8|13786.8|13785.9|13791.3|13790.4|13785.7|13784.4|650
1630500600000|2021-09-01 12:50:00|13786.9|13786|13786.5|13785.6|13788.5|13787.2|13783.8|13782.9|596
1630500900000|2021-09-01 12:55:00|13786.6|13785.7|13787.5|13786.6|13789.1|13787.7|13785.4|13784.4|594
1630501200000|2021-09-01 13:00:00|13787.7|13786.8|13789.1|13787.6|13789.2|13788.1|13785.7|13784.5|709
1630501500000|2021-09-01 13:05:00|13789.2|13787.7|13788.3|13786.8|13790.3|13789.1|13785.8|13784.9|607
1630501800000|2021-09-01 13:10:00|13787.9|13787|13780.6|13779.7|13788.3|13787|13779|13777.8|749
1630502100000|2021-09-01 13:15:00|13780.8|13779.3|13785.7|13784.8|13786.9|13786|13778.8|13777.5|730
1630502400000|2021-09-01 13:20:00|13786|13785.1|13789.4|13788.5|13790.7|13789.6|13783.8|13782.9|621
1630502700000|2021-09-01 13:25:00|13789.2|13788.3|13791|13790.1|13792.3|13791|13788.4|13787.3|561
1630503000000|2021-09-01 13:30:00|13790.9|13789.4|13793.6|13792.7|13793.6|13792.7|13787.6|13786.6|745
1630503300000|2021-09-01 13:35:00|13793.5|13792.6|13794.8|13793.3|13796.6|13795.3|13792.4|13791.3|781
1630503600000|2021-09-01 13:40:00|13794.7|13793.2|13792|13790.5|13794.9|13793.9|13790.4|13789.5|514
1630503900000|2021-09-01 13:45:00|13791.8|13790.3|13792.7|13791.8|13794.8|13793.9|13791|13790|598
1630504200000|2021-09-01 13:50:00|13792.6|13791.7|13793|13792.1|13794.9|13794|13790.9|13789.7|526
1630504500000|2021-09-01 13:55:00|13793.1|13792.2|13795.7|13787.7|13800.6|13797.7|13793|13787.7|808
1630504800000|2021-09-01 14:00:00|13795|13787.1|13787|13785.5|13796.9|13795.3|13786.9|13785.4|1157
1630505100000|2021-09-01 14:05:00|13786.9|13785.4|13781.3|13779.8|13787|13785.8|13779.1|13778|822
1630505400000|2021-09-01 14:10:00|13781.4|13779.9|13785.6|13784.1|13785.8|13784.4|13780.7|13779.7|768
1630505700000|2021-09-01 14:15:00|13785.8|13784.3|13787.9|13787|13792.6|13791.7|13785.3|13784.3|768
1630506000000|2021-09-01 14:20:00|13787.8|13786.9|13791.6|13790.7|13793.5|13792.6|13787|13785.8|655
1630506300000|2021-09-01 14:25:00|13791.5|13790.6|13783.6|13782.1|13791.5|13790.6|13782.4|13781.2|578
1630506600000|2021-09-01 14:30:00|13783.4|13782.5|13784.6|13783.7|13789.3|13788.4|13783.2|13782.3|698
1630506900000|2021-09-01 14:35:00|13784.5|13783.6|13785.6|13784.7|13788.6|13787.7|13784.5|13783.6|562
1630507200000|2021-09-01 14:40:00|13785.9|13785|13785.9|13785|13787.6|13786.7|13783.9|13783|471
1630507500000|2021-09-01 14:45:00|13786|13785.1|13781|13779.5|13795.2|13794.3|13779|13777.5|886
1630507800000|2021-09-01 14:50:00|13781.3|13780.4|13783.9|13783|13787.3|13785.9|13774.5|13773.4|903
1630508100000|2021-09-01 14:55:00|13783.8|13782.9|13786|13785.1|13787.9|13787|13782.5|13781.6|821
1630508400000|2021-09-01 15:00:00|13785.9|13785|13786|13784.5|13788.5|13787.2|13783.5|13782.4|844
1630508700000|2021-09-01 15:05:00|13785.9|13784.4|13790.5|13789.6|13792.1|13791.2|13783.7|13782.3|649
1630509000000|2021-09-01 15:10:00|13790.1|13789.2|13792.9|13792|13793.1|13792|13789.7|13788.6|539
1630509300000|2021-09-01 15:15:00|13792.8|13791.9|13791.6|13790.7|13794.9|13794|13790.7|13789.5|421
1630509600000|2021-09-01 15:20:00|13791.3|13790.4|13788.8|13787.9|13791.5|13790.6|13787.7|13786.6|526
1630509900000|2021-09-01 15:25:00|13788.7|13787.8|13785.5|13784.6|13789.4|13788.5|13785.3|13784.1|629
1630510200000|2021-09-01 15:30:00|13785.6|13784.7|13786.7|13785.8|13788.5|13787.6|13782.2|13780.9|717
1630510500000|2021-09-01 15:35:00|13786.6|13785.7|13786.6|13785.7|13787.8|13786.9|13785.5|13784.5|499
1630510800000|2021-09-01 15:40:00|13786.5|13785.6|13787.9|13787|13788.5|13787.2|13785.8|13784.6|364
1630511100000|2021-09-01 15:45:00|13787.8|13786.9|13790.1|13788.6|13790.5|13789.2|13787.2|13786.3|486
1630511400000|2021-09-01 15:50:00|13790.2|13788.7|13788|13787.1|13790.3|13789.2|13787.7|13786.5|353
1630511700000|2021-09-01 15:55:00|13788.1|13787.2|13789.8|13788.9|13791.9|13791|13788.1|13787.2|361
1630512000000|2021-09-01 16:00:00|13789.9|13789|13789.5|13788.6|13790.3|13789.4|13788|13786.8|363
1630512300000|2021-09-01 16:05:00|13789.6|13788.7|13792.2|13791.3|13792.6|13791.7|13789.3|13788.3|346
1630512600000|2021-09-01 16:10:00|13792.3|13791.4|13792|13790.5|13793.1|13792.2|13790.6|13789.7|368
1630512900000|2021-09-01 16:15:00|13791.9|13790.4|13792.1|13791.2|13792.6|13791.4|13790.8|13789.6|314
1630513200000|2021-09-01 16:20:00|13792.2|13791.3|13790.6|13789.7|13792.2|13791.3|13789.3|13788.1|363
1630513500000|2021-09-01 16:25:00|13790.7|13789.8|13793.8|13792.9|13794.5|13793.6|13790.4|13789.3|379
1630513800000|2021-09-01 16:30:00|13793.7|13792.8|13791.7|13790.2|13795|13793.7|13790.5|13789.4|356
1630514100000|2021-09-01 16:35:00|13791.6|13790.1|13790.7|13789.8|13792.1|13790.8|13789.5|13788.3|268
1630514400000|2021-09-01 16:40:00|13790.8|13789.9|13787.5|13786.6|13790.8|13789.9|13787.4|13786.3|301
1630514700000|2021-09-01 16:45:00|13787.6|13786.7|13784.8|13783.9|13788|13786.9|13784|13783.1|442
1630515000000|2021-09-01 16:50:00|13784.7|13783.8|13784.7|13783.8|13786.7|13785.8|13784.5|13783.6|335
1630515300000|2021-09-01 16:55:00|13784.8|13783.9|13784.5|13783.6|13785.9|13785|13784.2|13783.1|317
1630515600000|2021-09-01 17:00:00|13784.6|13783.7|13782.8|13781.9|13785|13783.8|13781.5|13780.3|372
1630515900000|2021-09-01 17:05:00|13782.9|13782|13780.8|13779.9|13783.6|13782.7|13780.4|13779.5|305
1630516200000|2021-09-01 17:10:00|13780.9|13780|13782.6|13781.7|13782.8|13781.9|13779.4|13778.5|339
1630516500000|2021-09-01 17:15:00|13782.7|13781.8|13779.9|13779|13783.1|13782|13778.9|13778|332
1630516800000|2021-09-01 17:20:00|13780.1|13778.6|13778.8|13777.9|13781.1|13779.8|13778.7|13777.8|275
1630517100000|2021-09-01 17:25:00|13778.9|13778|13780.6|13779.7|13781|13779.9|13778.9|13778|177
1630517400000|2021-09-01 17:30:00|13780.5|13779.6|13780.6|13779.7|13781|13779.9|13779.8|13778.6|144
1630517700000|2021-09-01 17:35:00|13780.5|13779.6|13781.8|13780.9|13782.6|13781.7|13780.4|13779.5|228
1630518000000|2021-09-01 17:40:00|13781.7|13780.8|13780.7|13779.8|13781.9|13781|13779.7|13778.7|231
1630518300000|2021-09-01 17:45:00|13780.8|13779.9|13780.5|13779.6|13781.4|13780.5|13779.3|13778.4|256
1630518600000|2021-09-01 17:50:00|13780.6|13779.7|13780.5|13779.6|13781.7|13780.8|13780.2|13779.3|239
1630518900000|2021-09-01 17:55:00|13780.6|13779.7|13780.7|13779.8|13782.4|13781.5|13780.3|13779.3|238
1630519200000|2021-09-01 18:00:00|13780.9|13780|13780|13778.5|13782.1|13781|13779.7|13778.4|346
1630519500000|2021-09-01 18:05:00|13780.1|13778.6|13781.7|13780.2|13781.8|13780.6|13779.6|13778.4|186
1630519800000|2021-09-01 18:10:00|13781.6|13780.1|13780.7|13779.8|13782.1|13781|13780.6|13779.4|196
1630520100000|2021-09-01 18:15:00|13780.6|13779.7|13780.1|13778.6|13781.1|13779.9|13779.7|13778.5|183
1630520400000|2021-09-01 18:20:00|13780|13778.5|13779.6|13778.7|13781.2|13780.1|13779.4|13777.9|267
1630520700000|2021-09-01 18:25:00|13779.8|13778.9|13780.8|13779.9|13781.3|13780.2|13779.6|13778.6|242
1630521000000|2021-09-01 18:30:00|13780.9|13780|13779.9|13778.4|13780.9|13780|13777.9|13776.7|337
1630521300000|2021-09-01 18:35:00|13779.6|13778.7|13777.2|13775.7|13780|13778.9|13776.9|13775.7|365
1630521600000|2021-09-01 18:40:00|13777|13775.5|13778.2|13776.7|13778.3|13777.1|13776.3|13775.4|290
1630521900000|2021-09-01 18:45:00|13778.1|13776.6|13778.9|13777.4|13779.2|13777.9|13777.5|13776.3|276
1630522200000|2021-09-01 18:50:00|13779|13777.5|13780.8|13779.9|13781.7|13780.8|13778.4|13776.9|317
1630522500000|2021-09-01 18:55:00|13780.9|13780|13779.7|13778.8|13781.8|13780.9|13778.8|13777.9|343
1630522800000|2021-09-01 19:00:00|13779.8|13778.9|13776.1|13774.6|13780.4|13779.2|13775.8|13774.5|309
1630523100000|2021-09-01 19:05:00|13776.2|13774.7|13772.4|13771.5|13776.8|13775.4|13772.4|13771.5|396
1630523400000|2021-09-01 19:10:00|13772.3|13771.4|13774.1|13773.2|13774.9|13773.7|13772.3|13771.4|328
1630523700000|2021-09-01 19:15:00|13774|13773.1|13775|13773.5|13775.3|13774.2|13772.9|13771.6|320
1630524000000|2021-09-01 19:20:00|13775.1|13773.6|13776|13774.5|13776.3|13775|13774.2|13772.7|232
1630524300000|2021-09-01 19:25:00|13775.7|13774.8|13774.5|13773|13776.1|13774.9|13773.8|13772.5|224
1630524600000|2021-09-01 19:30:00|13774.6|13773.1|13775.5|13774|13776.2|13775|13773.7|13772.5|335
1630524900000|2021-09-01 19:35:00|13775.6|13774.1|13776.2|13774.7|13777.1|13775.6|13774.9|13773.5|241
1630525200000|2021-09-01 19:40:00|13776.3|13774.8|13774.9|13774|13776.8|13775.6|13774.4|13773.4|300
1630525500000|2021-09-01 19:45:00|13775.2|13773.7|13773.8|13772.3|13775.6|13774.2|13773.8|13772.3|248
1630525800000|2021-09-01 19:50:00|13774|13772.5|13771.7|13770.2|13774|13772.5|13769.2|13768.1|417
1630526100000|2021-09-01 19:55:00|13771.8|13770.3|13770.1|13768.6|13772|13770.5|13768.3|13767.2|380
1630526400000|2021-09-01 20:00:00|13770.3|13768.8|13769.7|13768.2|13770.6|13769.1|13768.3|13766.9|271
1630526700000|2021-09-01 20:05:00|13769.8|13768.3|13768.8|13767.3|13770.3|13768.9|13767.9|13766.6|251
1630527000000|2021-09-01 20:10:00|13768.9|13767.4|13769.7|13768.2|13770|13768.7|13768.3|13766.8|226
1630527300000|2021-09-01 20:15:00|13769.6|13768.1|13769|13767.5|13769.8|13768.3|13768.6|13767.3|171
1630527600000|2021-09-01 20:20:00|13769.1|13767.6|13768.9|13767.4|13769.1|13767.9|13768.5|13767.2|109
1630527900000|2021-09-01 20:25:00|13769|13767.5|13768.9|13767.4|13769.3|13767.8|13768.8|13767.3|151
1630528200000|2021-09-01 20:30:00|13769.1|13767.6|13768.2|13766.7|13769.1|13767.7|13767.8|13766.5|115
1630528500000|2021-09-01 20:35:00|13768.1|13766.6|13769|13767.5|13770.4|13768.9|13767.8|13766.6|148
1630528800000|2021-09-01 20:40:00|13768.9|13767.4|13769.2|13767.7|13769.4|13767.9|13768.8|13767.3|162
1630529100000|2021-09-01 20:45:00|13769|13767.5|13769.3|13767.8|13769.6|13768.1|13769|13767.5|179
1630529400000|2021-09-01 20:50:00|13769.4|13767.9|13768.6|13767.1|13769.7|13768|13768.2|13766.7|269
1630529700000|2021-09-01 20:55:00|13768.8|13767.3|13772.4|13767.6|13782.6|13771.6|13768.8|13766.2|424
1630530000000|2021-09-01 21:00:00|13774|13766.9|13774.4|13768.4|13774.4|13769.2|13772.1|13766.4|75
1630530300000|2021-09-01 21:05:00|13774.1|13768.8|13775.3|13768.6|13791.7|13780.7|13773|13767.3|236
1630530600000|2021-09-01 21:10:00|13775.8|13768.5|13775.3|13769.7|13778.6|13770.3|13773|13767.7|176
1630530900000|2021-09-01 21:15:00|13775.1|13769.9|13773.9|13770|13776.8|13771.6|13773|13768.8|199
1630531200000|2021-09-01 21:20:00|13773.6|13770.4|13773.4|13768.2|13776|13770.9|13772.9|13767.5|135
1630531500000|2021-09-01 21:25:00|13773.9|13767.4|13772.9|13768.8|13776.1|13770.1|13772.7|13767.4|146
1630531800000|2021-09-01 21:30:00|13774.2|13768.7|13772.8|13768.2|13776.2|13768.7|13772.5|13767.4|141
1630532100000|2021-09-01 21:35:00|13773.3|13768.4|13773.7|13768|13777.9|13770.2|13771.7|13767.3|137
1630532400000|2021-09-01 21:40:00|13772.9|13767.2|13773|13767.6|13775.7|13768.5|13772.4|13767.2|131
1630532700000|2021-09-01 21:45:00|13773.4|13767.3|13772.9|13768.7|13775.4|13768.8|13772.5|13767.2|162
1630533000000|2021-09-01 21:50:00|13773|13768|13772.8|13767.6|13777.1|13771|13772.5|13767.2|178
1630533300000|2021-09-01 21:55:00|13772.7|13767.5|13773.5|13767.2|13776.6|13768.7|13770.7|13766.2|224
1630533600000|2021-09-01 22:00:00|13773.4|13767.5|13772.4|13769.6|13775.3|13770|13771.6|13767|333
1630533900000|2021-09-01 22:05:00|13772.8|13769.3|13771.5|13770|13775.2|13770.6|13771.1|13768.5|238
1630534200000|2021-09-01 22:10:00|13771.4|13769.9|13771.8|13769.6|13773.2|13771|13770.9|13769|230
1630534500000|2021-09-01 22:15:00|13771.3|13769.8|13772.5|13770.3|13772.9|13770.9|13771.2|13769.4|176
1630534800000|2021-09-01 22:20:00|13772.7|13770.2|13771.9|13770.4|13772.9|13770.8|13771.4|13769.1|159
1630535100000|2021-09-01 22:25:00|13772.2|13770.7|13772.2|13770.7|13773|13770.9|13771.9|13769.7|135
1630535400000|2021-09-01 22:30:00|13772.1|13770.6|13772|13770.5|13772.9|13770.8|13771.8|13770|128
1630535700000|2021-09-01 22:35:00|13772.1|13770.6|13772.1|13770.6|13772.9|13770.9|13771.8|13770.3|79
1630536000000|2021-09-01 22:40:00|13772|13770.5|13774.5|13773|13775.3|13773.1|13771.9|13770.4|179
1630536300000|2021-09-01 22:45:00|13775|13772.7|13773.4|13771.9|13775|13773.2|13773.3|13771.4|104
1630536600000|2021-09-01 22:50:00|13773.3|13771.8|13772.6|13771.1|13773.9|13772|13772|13770.3|103
1630536900000|2021-09-01 22:55:00|13772.7|13771.2|13772.3|13770.8|13774.1|13771.9|13771.9|13770.3|148
1630537200000|2021-09-01 23:00:00|13772.4|13770.9|13771.9|13770.4|13774.1|13771.7|13771.2|13769.7|109
1630537500000|2021-09-01 23:05:00|13771.8|13770.3|13771.5|13770|13772.3|13770.8|13771.4|13769.9|67
1630537800000|2021-09-01 23:10:00|13771.6|13770.1|13771.5|13770|13772.5|13770.5|13771.2|13769.7|106
1630538100000|2021-09-01 23:15:00|13771.4|13769.9|13771.2|13769.7|13772|13770.5|13771.1|13769.6|97
1630538400000|2021-09-01 23:20:00|13771.1|13769.6|13772|13770.5|13772.1|13770.6|13771|13769.5|107
1630538700000|2021-09-01 23:25:00|13771.9|13770.4|13771.4|13769.9|13772.5|13771|13771.2|13769.7|93
1630539000000|2021-09-01 23:30:00|13771.6|13770.1|13771.9|13770.4|13772.2|13771|13771.2|13769.9|107
1630539300000|2021-09-01 23:35:00|13771.8|13770.3|13771.8|13770.9|13772.1|13770.9|13771.1|13769.6|48
1630539600000|2021-09-01 23:40:00|13772.1|13770.6|13771.2|13769.7|13772.3|13770.8|13770.8|13769.3|74
1630539900000|2021-09-01 23:45:00|13771.1|13769.6|13772|13770.5|13772.1|13770.6|13771.1|13769.6|63
1630540200000|2021-09-01 23:50:00|13772.1|13770.6|13772.1|13770.6|13772.2|13770.7|13771.9|13770.4|47
1630540500000|2021-09-01 23:55:00|13772.2|13770.7|13772.1|13770.6|13772.5|13771|13771.9|13770.4|93
1630540800000|2021-09-02 00:00:00|13772.2|13770.7|13774.9|13773.4|13775.2|13773.7|13771.8|13770.5|214
1630541100000|2021-09-02 00:05:00|13775|13773.5|13776.2|13774.7|13776.3|13774.8|13773.9|13772.4|177
1630541400000|2021-09-02 00:10:00|13776|13775.1|13776.9|13775.4|13777.3|13776|13775.5|13774.3|129
1630541700000|2021-09-02 00:15:00|13777|13775.5|13776|13774.5|13777.8|13776.9|13774.9|13773.6|246
1630542000000|2021-09-02 00:20:00|13775.9|13774.4|13775.2|13773.7|13776.4|13774.9|13774.8|13773.6|159
1630542300000|2021-09-02 00:25:00|13774.9|13774|13770.2|13768.7|13775.3|13774.1|13769.1|13767.6|331
1630542600000|2021-09-02 00:30:00|13770.3|13768.8|13770.1|13768.6|13772.3|13770.9|13769.6|13768.4|202
1630542900000|2021-09-02 00:35:00|13770|13768.5|13769.1|13768.2|13771.3|13769.8|13769|13767.9|256
1630543200000|2021-09-02 00:40:00|13769|13768.1|13768.5|13767|13770.5|13769|13767.8|13766.6|211
1630543500000|2021-09-02 00:45:00|13768.4|13766.9|13769.3|13767.8|13770.7|13769.4|13768.1|13766.8|238
1630543800000|2021-09-02 00:50:00|13769.2|13767.7|13776.4|13774.9|13776.5|13775|13769.1|13767.7|507
1630544100000|2021-09-02 00:55:00|13776.8|13775.3|13775.7|13774.2|13777.8|13776.3|13774.4|13772.9|310
1630544400000|2021-09-02 01:00:00|13775.6|13774.1|13776|13774.5|13776|13774.7|13773.9|13772.7|125
1630544700000|2021-09-02 01:05:00|13775.9|13774.4|13777.8|13776.3|13777.9|13776.7|13775.1|13773.6|260
1630545000000|2021-09-02 01:10:00|13778.1|13776.6|13776.9|13775.4|13778.3|13776.9|13776.5|13775|192
1630545300000|2021-09-02 01:15:00|13777|13775.5|13777.9|13777|13778.6|13777.7|13776.9|13775.4|257
1630545600000|2021-09-02 01:20:00|13778.2|13776.7|13777.6|13776.1|13778.5|13777.3|13777.2|13776|161
1630545900000|2021-09-02 01:25:00|13777.2|13776.3|13777.6|13776.1|13779.1|13777.9|13776.9|13775.7|156
1630546200000|2021-09-02 01:30:00|13777.5|13776|13779.1|13778.2|13779.2|13778.3|13777|13775.8|241
1630546500000|2021-09-02 01:35:00|13779|13778.1|13778|13776.5|13781.3|13780.2|13777.6|13776.5|291
1630546800000|2021-09-02 01:40:00|13778.1|13776.6|13776.1|13774.6|13778.5|13777.4|13775.6|13774.3|254
1630547100000|2021-09-02 01:45:00|13776.2|13774.7|13773.8|13772.3|13777.1|13776.1|13772.9|13771.4|220
1630547400000|2021-09-02 01:50:00|13773.9|13772.4|13774|13772.5|13775.6|13774.1|13773.6|13772.3|195
1630547700000|2021-09-02 01:55:00|13774.1|13772.6|13774|13772.5|13774.6|13773.2|13772.6|13771.4|171
1630548000000|2021-09-02 02:00:00|13773.9|13772.4|13773.5|13772|13774.7|13773.5|13772.6|13771.5|164
1630548300000|2021-09-02 02:05:00|13773.4|13771.9|13774|13772.5|13774.9|13773.7|13771.9|13770.6|171
1630548600000|2021-09-02 02:10:00|13774.1|13772.6|13775.9|13774.4|13775.9|13774.4|13773.9|13772.4|186
1630548900000|2021-09-02 02:15:00|13776|13774.5|13775.7|13774.2|13776.3|13775.1|13774.8|13773.3|112
1630549200000|2021-09-02 02:20:00|13775.8|13774.3|13775|13773.5|13776.1|13774.9|13774.9|13773.4|116
1630549500000|2021-09-02 02:25:00|13774.8|13773.9|13774.9|13773.4|13775.2|13773.9|13774.5|13773.2|98
1630549800000|2021-09-02 02:30:00|13774.8|13773.3|13777.1|13775.6|13777.3|13776.4|13774.6|13773.3|117
1630550100000|2021-09-02 02:35:00|13777|13775.5|13776.1|13774.6|13777.2|13776|13775.7|13774.4|113
1630550400000|2021-09-02 02:40:00|13776|13774.5|13777.9|13777|13778.2|13777|13775.7|13774.5|121
1630550700000|2021-09-02 02:45:00|13777.8|13776.9|13778.3|13776.8|13779.2|13778|13777.7|13776.4|149
1630551000000|2021-09-02 02:50:00|13778.2|13776.7|13775.8|13774.9|13778.3|13777.1|13775.8|13774.6|96
1630551300000|2021-09-02 02:55:00|13775.9|13775|13775|13773.5|13776.5|13775.3|13773.2|13772|217
1630551600000|2021-09-02 03:00:00|13774.9|13773.4|13775.1|13773.6|13775.7|13774.3|13774.4|13773.2|191
1630551900000|2021-09-02 03:05:00|13775.2|13773.7|13775|13773.5|13775.3|13774|13774.7|13773.2|137
1630552200000|2021-09-02 03:10:00|13774.9|13773.4|13774.1|13772.6|13775.2|13774|13773.7|13772.4|126
1630552500000|2021-09-02 03:15:00|13774|13772.5|13775|13773.5|13776.1|13774.8|13773.9|13772.5|178
1630552800000|2021-09-02 03:20:00|13775.1|13773.6|13775.1|13773.6|13776|13774.5|13774.8|13773.4|173
1630553100000|2021-09-02 03:25:00|13775|13773.5|13776.1|13774.6|13776.2|13775|13775|13773.5|95
1630553400000|2021-09-02 03:30:00|13776|13774.5|13776.1|13774.6|13776.2|13775.1|13775.7|13774.4|84
1630553700000|2021-09-02 03:35:00|13776|13774.5|13775.9|13774.4|13776.2|13774.8|13774.9|13773.5|100
1630554000000|2021-09-02 03:40:00|13775.8|13774.3|13776.1|13774.6|13776.1|13774.6|13774.8|13773.3|97
1630554300000|2021-09-02 03:45:00|13776|13774.5|13774.2|13772.7|13776.2|13774.7|13773.9|13772.5|81
1630554600000|2021-09-02 03:50:00|13774.1|13772.6|13774.5|13773.6|13774.8|13773.6|13773.6|13772.4|125
1630554900000|2021-09-02 03:55:00|13774.6|13773.7|13774.9|13773.4|13775.3|13773.8|13773.9|13772.6|164
1630555200000|2021-09-02 04:00:00|13774.8|13773.3|13775|13773.5|13775.4|13774.3|13774.5|13773.2|85
1630555500000|2021-09-02 04:05:00|13775.1|13773.6|13775.6|13774.7|13777|13775.6|13774.4|13773.2|150
1630555800000|2021-09-02 04:10:00|13776|13774.5|13773.9|13772.4|13776.1|13774.8|13773.8|13772.4|154
1630556100000|2021-09-02 04:15:00|13774|13772.5|13773.9|13772.4|13775.1|13773.7|13773.5|13772.2|130
1630556400000|2021-09-02 04:20:00|13774.2|13772.7|13774.1|13772.6|13774.6|13773.1|13773.8|13772.3|100
1630556700000|2021-09-02 04:25:00|13774|13772.5|13773.9|13772.4|13774.3|13773|13773.6|13772.4|94
1630557000000|2021-09-02 04:30:00|13774|13772.5|13774.1|13772.6|13774.3|13773.1|13773.7|13772.4|87
1630557300000|2021-09-02 04:35:00|13774|13772.5|13774|13772.5|13774.2|13773|13773.6|13772.3|87
1630557600000|2021-09-02 04:40:00|13773.9|13772.4|13773.7|13772.2|13774.1|13772.9|13772.5|13771.3|127
1630557900000|2021-09-02 04:45:00|13773.6|13772.1|13772.8|13771.3|13773.8|13772.3|13772.5|13771.3|119
1630558200000|2021-09-02 04:50:00|13772.9|13771.4|13772.9|13771.4|13773.1|13771.7|13772|13770.5|98
1630558500000|2021-09-02 04:55:00|13773|13771.5|13772|13770.5|13773.3|13772.1|13772|13770.5|148
1630558800000|2021-09-02 05:00:00|13771.9|13770.4|13771.6|13770.7|13772.8|13771.5|13771.3|13770.2|184
1630559100000|2021-09-02 05:05:00|13772|13770.5|13774.9|13773.4|13774.9|13773.7|13771.9|13770.4|140
1630559400000|2021-09-02 05:10:00|13774.8|13773.3|13773.9|13772.4|13775|13773.7|13773.6|13772.4|117
1630559700000|2021-09-02 05:15:00|13773.5|13772.6|13771.9|13771|13773.5|13772.6|13771.8|13770.6|103
1630560000000|2021-09-02 05:20:00|13771.8|13770.9|13775.9|13774.4|13776|13774.5|13771.6|13770.6|128
1630560300000|2021-09-02 05:25:00|13776|13774.5|13773.6|13772.1|13776.2|13774.7|13772.8|13771.7|135
1630560600000|2021-09-02 05:30:00|13773.8|13772.3|13774.8|13773.3|13775.1|13773.7|13773|13771.9|129
1630560900000|2021-09-02 05:35:00|13774.9|13773.4|13775.7|13774.8|13776|13774.8|13774|13772.8|144
1630561200000|2021-09-02 05:40:00|13775.6|13774.7|13777.9|13777|13778.4|13777.1|13775.1|13774.2|136
1630561500000|2021-09-02 05:45:00|13777.8|13776.9|13777.1|13775.6|13778.1|13777|13775.6|13774.6|124
1630561800000|2021-09-02 05:50:00|13777|13776.1|13776.2|13774.7|13777.2|13776.1|13776|13774.7|163
1630562100000|2021-09-02 05:55:00|13776.1|13774.6|13781.1|13779.6|13782.1|13780.9|13775.9|13774.6|302
1630562400000|2021-09-02 06:00:00|13780.9|13779.4|13785.6|13784.1|13786.1|13785|13779.4|13778.1|541
1630562700000|2021-09-02 06:05:00|13785.5|13784|13782|13781.1|13785.5|13784.2|13781|13779.6|367
1630563000000|2021-09-02 06:10:00|13782.1|13781.2|13779.2|13777.7|13783.3|13781.8|13779|13777.5|213
1630563300000|2021-09-02 06:15:00|13778.9|13778|13783.1|13781.6|13783.2|13781.8|13778.7|13777.6|379
1630563600000|2021-09-02 06:20:00|13783|13781.5|13781.3|13779.8|13783.5|13782.5|13780.9|13779.7|360
1630563900000|2021-09-02 06:25:00|13781.6|13780.1|13781.6|13780.1|13783.6|13782.7|13781|13779.9|251
1630564200000|2021-09-02 06:30:00|13781.5|13780|13780.8|13779.9|13782.2|13781.1|13779.7|13778.5|313
1630564500000|2021-09-02 06:35:00|13780.5|13779.6|13780.7|13779.8|13783.8|13782.9|13779.9|13778.9|291
1630564800000|2021-09-02 06:40:00|13780.6|13779.7|13780.9|13780|13785|13783.5|13780.1|13779.2|330
1630565100000|2021-09-02 06:45:00|13780.8|13779.9|13781.6|13780.7|13784|13782.8|13780.8|13779.8|255
1630565400000|2021-09-02 06:50:00|13781.9|13780.4|13780.2|13779.3|13782|13781|13779.2|13777.8|246
1630565700000|2021-09-02 06:55:00|13780.3|13779.4|13779.8|13778.3|13785.1|13784.1|13779.3|13778.2|459
1630566000000|2021-09-02 07:00:00|13779.9|13778.4|13779.6|13778.7|13780.1|13779|13776.4|13775.5|486
1630566300000|2021-09-02 07:05:00|13779.7|13778.8|13777.8|13776.9|13780|13779.1|13776.6|13775.7|390
1630566600000|2021-09-02 07:10:00|13777.9|13777|13777.6|13776.7|13778|13777.1|13774.6|13773.5|452
1630566900000|2021-09-02 07:15:00|13777.5|13776.6|13773.5|13772.6|13777.6|13776.7|13772.7|13771.4|511
1630567200000|2021-09-02 07:20:00|13773.6|13772.7|13778.9|13778|13779.1|13778.2|13772.9|13771.7|388
1630567500000|2021-09-02 07:25:00|13779|13778.1|13779.7|13778.8|13782.1|13781.2|13777.5|13776.6|575
1630567800000|2021-09-02 07:30:00|13779.8|13778.9|13785.8|13784.9|13787.7|13786.7|13778.8|13777.8|677
1630568100000|2021-09-02 07:35:00|13785.7|13784.8|13787.1|13786.2|13789.1|13788.2|13782.8|13781.6|642
1630568400000|2021-09-02 07:40:00|13787.2|13786.3|13791.3|13789.8|13792|13790.8|13786.1|13785.2|492
1630568700000|2021-09-02 07:45:00|13791|13790.1|13789.7|13788.8|13791.9|13791|13789.2|13788.3|533
1630569000000|2021-09-02 07:50:00|13789.6|13788.7|13788.8|13787.9|13790.1|13789.1|13786.5|13785.5|512
1630569300000|2021-09-02 07:55:00|13788.7|13787.8|13789.9|13788.4|13790.9|13789.7|13787.4|13786.2|466
1630569600000|2021-09-02 08:00:00|13789.8|13788.3|13786.9|13786|13789.9|13788.4|13786.3|13785.4|467
1630569900000|2021-09-02 08:05:00|13786.7|13785.8|13785.8|13784.3|13788|13786.5|13783.2|13782.3|541
1630570200000|2021-09-02 08:10:00|13785.9|13784.4|13782.5|13781.6|13786.2|13784.8|13781.8|13780.7|552
1630570500000|2021-09-02 08:15:00|13782.4|13781.5|13782.2|13781.3|13783.6|13782.7|13780.2|13779|505
1630570800000|2021-09-02 08:20:00|13782.1|13781.2|13783.2|13782.3|13785.9|13785|13780|13778.9|400
1630571100000|2021-09-02 08:25:00|13783.4|13782.5|13779.8|13778.9|13783.6|13782.5|13779.3|13778.4|339
1630571400000|2021-09-02 08:30:00|13779.9|13779|13781.8|13780.9|13785.3|13784|13779.8|13778.9|386
1630571700000|2021-09-02 08:35:00|13781.6|13780.7|13787.9|13787|13788.2|13787.1|13781.6|13780.4|500
1630572000000|2021-09-02 08:40:00|13787.8|13786.9|13788.6|13787.7|13788.9|13788|13783.9|13782.5|421
1630572300000|2021-09-02 08:45:00|13788.5|13787.6|13784.7|13783.8|13790|13788.8|13783.8|13782.6|444
1630572600000|2021-09-02 08:50:00|13784.6|13783.7|13785.4|13783.9|13787.1|13785.7|13783.1|13782.1|325
1630572900000|2021-09-02 08:55:00|13785.5|13784|13786.9|13786|13787.4|13786.2|13782.5|13781.6|499
1630573200000|2021-09-02 09:00:00|13787.1|13785.6|13789.7|13788.8|13790.4|13789|13786.1|13785.2|436
1630573500000|2021-09-02 09:05:00|13789.6|13788.7|13788.4|13786.9|13789.7|13788.8|13786.4|13785.5|331
1630573800000|2021-09-02 09:10:00|13788.1|13787.2|13785.7|13784.8|13788.1|13787.2|13785.4|13784.3|292
1630574100000|2021-09-02 09:15:00|13785.6|13784.7|13784.9|13784|13786.2|13785.1|13783.8|13782.5|405
1630574400000|2021-09-02 09:20:00|13785|13784.1|13787.1|13785.6|13787.6|13786.3|13783.9|13782.5|348
1630574700000|2021-09-02 09:25:00|13787|13785.5|13787.8|13786.9|13789.9|13788.7|13786.4|13785.1|280
1630575000000|2021-09-02 09:30:00|13787.7|13786.8|13792.9|13792|13793.4|13792.2|13787.5|13786.3|329
1630575300000|2021-09-02 09:35:00|13793|13792.1|13799.3|13798.4|13799.5|13798.4|13792.3|13791.4|495
1630575600000|2021-09-02 09:40:00|13799.2|13798.3|13798.2|13797.3|13800.8|13799.6|13795.9|13794.8|452
1630575900000|2021-09-02 09:45:00|13798.3|13797.4|13799.8|13798.9|13802|13801.1|13797|13796.1|490
1630576200000|2021-09-02 09:50:00|13799.7|13798.8|13796.2|13795.3|13799.8|13798.9|13796|13795.1|348
1630576500000|2021-09-02 09:55:00|13796.6|13795.7|13795.8|13794.9|13797.5|13796.6|13794.5|13793.6|349
1630576800000|2021-09-02 10:00:00|13795.7|13794.8|13794.8|13793.9|13796.2|13795.1|13792.2|13791.3|363
1630577100000|2021-09-02 10:05:00|13794.9|13794|13795.7|13794.8|13796.6|13795.4|13794.2|13793.3|257
1630577400000|2021-09-02 10:10:00|13795.8|13794.9|13796.3|13795.4|13799.6|13798.7|13795.8|13794.9|312
1630577700000|2021-09-02 10:15:00|13796.2|13795.3|13792.7|13791.8|13796.5|13795.6|13792.5|13791.6|387
1630578000000|2021-09-02 10:20:00|13792.6|13791.7|13791.8|13790.9|13793.7|13792.8|13791.1|13789.9|345
1630578300000|2021-09-02 10:25:00|13791.7|13790.8|13792.6|13791.7|13794.3|13793.2|13791.4|13790.5|229
1630578600000|2021-09-02 10:30:00|13792.5|13791.6|13792.3|13790.8|13795|13794|13791.8|13790.6|203
1630578900000|2021-09-02 10:35:00|13792.4|13790.9|13791.3|13789.8|13793.4|13792.5|13790.7|13789.7|262
1630579200000|2021-09-02 10:40:00|13791.4|13789.9|13790.2|13789.3|13792.4|13791.1|13789.5|13788.6|274
1630579500000|2021-09-02 10:45:00|13790.1|13789.2|13789.6|13788.7|13791.2|13790.3|13788.8|13787.9|297
1630579800000|2021-09-02 10:50:00|13789.5|13788.6|13793.2|13792.3|13793.2|13792.3|13789.5|13788.6|355
1630580100000|2021-09-02 10:55:00|13793.1|13792.2|13793.8|13792.9|13794.7|13793.8|13791.6|13790.4|371
1630580400000|2021-09-02 11:00:00|13793.9|13793|13787.8|13786.9|13793.9|13793|13787.6|13786.7|468
1630580700000|2021-09-02 11:05:00|13787.7|13786.8|13789.9|13789|13791.1|13790.2|13787.7|13786.8|288
1630581000000|2021-09-02 11:10:00|13789.8|13788.9|13787.9|13787|13792.2|13791.3|13787.7|13786.8|356
1630581300000|2021-09-02 11:15:00|13787.8|13786.9|13787|13786.1|13789.1|13788|13786.8|13785.6|343
1630581600000|2021-09-02 11:20:00|13786.9|13786|13788.1|13787.2|13789.4|13788.1|13786.9|13786|260
1630581900000|2021-09-02 11:25:00|13788.3|13787.4|13788.9|13788|13789.4|13788.5|13786.7|13785.7|368
1630582200000|2021-09-02 11:30:00|13789|13788.1|13789.7|13788.8|13790|13789.1|13788.6|13787.7|307
1630582500000|2021-09-02 11:35:00|13789.6|13788.7|13790.8|13789.9|13790.9|13789.9|13789.5|13788.6|218
1630582800000|2021-09-02 11:40:00|13790.7|13789.8|13791.9|13791|13793.2|13792.3|13789.6|13788.4|231
1630583100000|2021-09-02 11:45:00|13791.8|13790.9|13792.9|13791.4|13793.4|13792.5|13790|13788.9|441
1630583400000|2021-09-02 11:50:00|13793|13791.5|13794.7|13793.8|13795|13793.9|13792.3|13791.1|378
1630583700000|2021-09-02 11:55:00|13794.6|13793.7|13790.7|13789.8|13794.8|13793.9|13790.7|13789.8|359
1630584000000|2021-09-02 12:00:00|13790.8|13789.9|13793.4|13792.5|13794.7|13793.8|13790.8|13789.9|382
1630584300000|2021-09-02 12:05:00|13793.6|13792.7|13790.7|13789.8|13793.6|13792.7|13790|13789.1|279
1630584600000|2021-09-02 12:10:00|13790.8|13789.9|13788.4|13787.5|13791.8|13790.6|13787.8|13786.9|364
1630584900000|2021-09-02 12:15:00|13788.5|13787.6|13789.1|13788.2|13789.4|13788.5|13787.9|13787|312
1630585200000|2021-09-02 12:20:00|13789|13788.1|13786.4|13785.5|13789.8|13788.9|13786.2|13785.2|363
1630585500000|2021-09-02 12:25:00|13786.8|13785.3|13789|13787.5|13789.8|13788.3|13786.2|13785.3|352
1630585800000|2021-09-02 12:30:00|13789.6|13788.1|13790.2|13788.7|13792.4|13791.2|13788|13786.5|579
1630586100000|2021-09-02 12:35:00|13790.1|13788.6|13792|13790.5|13792.9|13791.6|13788|13787|466
1630586400000|2021-09-02 12:40:00|13791.9|13790.4|13787.1|13786.2|13792.1|13790.7|13784.1|13783.2|630
1630586700000|2021-09-02 12:45:00|13787.2|13786.3|13785.3|13784.4|13787.4|13786.3|13783.4|13782.5|513
1630587000000|2021-09-02 12:50:00|13785.2|13784.3|13784.8|13783.9|13789.2|13788.1|13783.6|13782.4|426
1630587300000|2021-09-02 12:55:00|13784.9|13784|13787|13786.1|13789.9|13788.8|13782.9|13782|451
1630587600000|2021-09-02 13:00:00|13787.1|13786.2|13785.4|13784.5|13787.8|13786.9|13783.6|13782.4|537
1630587900000|2021-09-02 13:05:00|13785.3|13784.4|13783.7|13782.8|13786.5|13785.3|13782.5|13781.6|452
1630588200000|2021-09-02 13:10:00|13783.8|13782.9|13783.9|13783|13785.3|13784.1|13783.2|13782.3|415
1630588500000|2021-09-02 13:15:00|13783.8|13782.9|13784.1|13783.2|13784.4|13783.5|13782.3|13781.4|314
1630588800000|2021-09-02 13:20:00|13784.4|13783.5|13789.8|13788.9|13791.7|13790.8|13782.7|13781.8|471
1630589100000|2021-09-02 13:25:00|13789.9|13789|13790.7|13789.8|13791.8|13790.7|13788.2|13787|442
1630589400000|2021-09-02 13:30:00|13790.8|13789.9|13797.1|13796.2|13800.3|13799|13790.2|13789.3|686
1630589700000|2021-09-02 13:35:00|13797|13796.1|13797.6|13796.7|13799.6|13798.7|13795.5|13794.6|574
1630590000000|2021-09-02 13:40:00|13797.7|13796.8|13806|13805.1|13806.7|13805.6|13797.6|13796.7|737
1630590300000|2021-09-02 13:45:00|13806.1|13805.2|13815.2|13813.7|13817|13816|13806|13805.1|902
1630590600000|2021-09-02 13:50:00|13815.1|13814.3|13818.9|13818|13818.9|13818|13811.5|13810.5|737
1630590900000|2021-09-02 13:55:00|13818.8|13817.9|13818|13816.5|13819.4|13818.1|13814.7|13813.8|632
1630591200000|2021-09-02 14:00:00|13818.1|13816.6|13807.7|13806.8|13819.1|13818.2|13804.1|13802.8|842
1630591500000|2021-09-02 14:05:00|13807.9|13806.4|13808.8|13807.9|13810.6|13809.6|13807.5|13806.4|516
1630591800000|2021-09-02 14:10:00|13808.7|13807.8|13811.1|13809.6|13813.1|13811.9|13808.7|13807.8|556
1630592100000|2021-09-02 14:15:00|13811.4|13810.5|13809|13808.1|13813|13811.5|13808.8|13807.5|528
1630592400000|2021-09-02 14:20:00|13808.9|13808|13813.8|13812.9|13814|13813.1|13808.7|13807.8|529
1630592700000|2021-09-02 14:25:00|13813.9|13813|13815.9|13815|13816.3|13815.1|13813.7|13812.8|457
1630593000000|2021-09-02 14:30:00|13816|13815.1|13824|13823.1|13824.4|13823.5|13815.9|13815|550
1630593300000|2021-09-02 14:35:00|13823.9|13823|13825.9|13825|13829.2|13828.1|13822.9|13821.7|587
1630593600000|2021-09-02 14:40:00|13826.4|13825.5|13827.3|13826.4|13829.1|13828.1|13824.7|13823.5|680
1630593900000|2021-09-02 14:45:00|13827.4|13826.5|13821|13820.1|13828.8|13827.6|13820.8|13819.9|756
1630594200000|2021-09-02 14:50:00|13820.9|13820|13825|13823.5|13827.7|13826.7|13819.8|13818.4|726
1630594500000|2021-09-02 14:55:00|13824.9|13823.4|13836.5|13835.6|13837|13836.1|13824.6|13823.3|1331
1630594800000|2021-09-02 15:00:00|13836.1|13835.2|13831.4|13830.5|13836.7|13835.5|13829.7|13828.3|978
1630595100000|2021-09-02 15:05:00|13831.5|13830.6|13830|13829.1|13832.1|13831|13829.5|13828.6|505
1630595400000|2021-09-02 15:10:00|13830.2|13829.3|13831.5|13830.6|13834.6|13833.4|13829.8|13828.9|518
1630595700000|2021-09-02 15:15:00|13831.8|13830.3|13827.4|13826.5|13832.2|13830.9|13826.6|13825.7|592
1630596000000|2021-09-02 15:20:00|13827.9|13826.4|13826.8|13825.9|13829.6|13828.7|13825.7|13824.8|375
1630596300000|2021-09-02 15:25:00|13827.1|13826.2|13828.3|13827.4|13828.7|13827.8|13826.3|13825.4|413
1630596600000|2021-09-02 15:30:00|13828.2|13827.3|13824.8|13823.9|13828.9|13828|13823.9|13822.7|468
1630596900000|2021-09-02 15:35:00|13824.7|13823.8|13823.8|13822.9|13826.5|13825.6|13823.6|13822.3|429
1630597200000|2021-09-02 15:40:00|13823.7|13822.8|13824.9|13823.4|13825.6|13824.7|13822.6|13821.7|384
1630597500000|2021-09-02 15:45:00|13824.8|13823.3|13826.8|13825.9|13827.5|13826.2|13824.4|13823.3|350
1630597800000|2021-09-02 15:50:00|13826.7|13825.8|13826.7|13825.8|13828|13826.7|13824.6|13823.7|359
1630598100000|2021-09-02 15:55:00|13826.6|13825.7|13824|13823.1|13827.5|13826.4|13823.9|13823|324
1630598400000|2021-09-02 16:00:00|13824.3|13823.4|13825.6|13824.7|13827.1|13825.9|13824.3|13823.1|424
1630598700000|2021-09-02 16:05:00|13825.5|13824.6|13825.8|13824.9|13828.1|13827.2|13824.9|13823.7|402
1630599000000|2021-09-02 16:10:00|13825.9|13825|13828.5|13827.6|13829.1|13828|13825.8|13824.7|288
1630599300000|2021-09-02 16:15:00|13828.6|13827.7|13825.7|13824.8|13829|13827.9|13825.5|13824.6|384
1630599600000|2021-09-02 16:20:00|13825.8|13824.9|13825.5|13824.6|13827|13825.9|13824.7|13823.8|335
1630599900000|2021-09-02 16:25:00|13825.6|13824.7|13826.9|13825.4|13827.1|13825.9|13824.1|13823.2|327
1630600200000|2021-09-02 16:30:00|13827|13825.5|13826.9|13825.4|13827.7|13826.3|13825.7|13824.5|223
1630600500000|2021-09-02 16:35:00|13827|13825.5|13823.8|13822.9|13827.1|13826|13823.6|13822.4|284
1630600800000|2021-09-02 16:40:00|13824|13823.1|13827.2|13826.3|13827.4|13826.3|13824|13823.1|334
1630601100000|2021-09-02 16:45:00|13827.1|13826.2|13826.4|13825.5|13828.1|13826.9|13826.3|13825.2|293
1630601400000|2021-09-02 16:50:00|13826.3|13825.4|13830.9|13829.4|13831|13829.5|13826|13825|334
1630601700000|2021-09-02 16:55:00|13831|13829.5|13833|13831.5|13834|13832.7|13830.8|13829.4|400
1630602000000|2021-09-02 17:00:00|13832.9|13831.4|13832.5|13831.6|13833.2|13832.2|13831.8|13830.4|302
1630602300000|2021-09-02 17:05:00|13832.4|13831.5|13832.6|13831.7|13833.9|13832.8|13832.3|13831.2|204
1630602600000|2021-09-02 17:10:00|13832.5|13831.6|13832.4|13831.5|13833|13831.8|13831.8|13830.6|354
1630602900000|2021-09-02 17:15:00|13832.5|13831.6|13832.2|13831.3|13832.9|13831.7|13831.7|13830.4|263
1630603200000|2021-09-02 17:20:00|13832.1|13831.2|13833.2|13831.7|13834.4|13833.2|13831.6|13830.4|331
1630603500000|2021-09-02 17:25:00|13833.1|13831.6|13834.6|13833.7|13835.5|13834.4|13832.5|13831.2|388
1630603800000|2021-09-02 17:30:00|13834.7|13833.8|13835.6|13834.7|13837.5|13836.5|13834.4|13833.2|350
1630604100000|2021-09-02 17:35:00|13835.5|13834.6|13836.5|13835.6|13837.8|13836.7|13833.7|13832.6|375
1630604400000|2021-09-02 17:40:00|13836.4|13835.5|13834.1|13833.2|13836.7|13835.7|13833.7|13832.2|348
1630604700000|2021-09-02 17:45:00|13834.2|13832.7|13832.8|13831.3|13834.8|13833.5|13832.4|13831.2|325
1630605000000|2021-09-02 17:50:00|13832.7|13831.2|13832.4|13831.5|13833.6|13832.5|13832.3|13831|313
1630605300000|2021-09-02 17:55:00|13832.6|13831.1|13831.3|13830.4|13832.6|13831.5|13831.2|13830.1|226
1630605600000|2021-09-02 18:00:00|13831.4|13830.5|13830.7|13829.2|13832|13830.7|13830.3|13829.1|341
1630605900000|2021-09-02 18:05:00|13830.8|13829.3|13831.6|13830.1|13831.7|13830.4|13829.1|13827.9|348
1630606200000|2021-09-02 18:10:00|13831.5|13830.6|13833.5|13832.6|13834|13832.7|13831.4|13830.2|386
1630606500000|2021-09-02 18:15:00|13833.3|13832.4|13831.6|13830.7|13833.8|13832.6|13831.5|13830.4|343
1630606800000|2021-09-02 18:20:00|13831.7|13830.8|13833.1|13832.2|13833.9|13832.9|13831.4|13830.3|262
1630607100000|2021-09-02 18:25:00|13833|13832.1|13831.5|13830|13834.3|13832.9|13830.8|13829.7|411
1630607400000|2021-09-02 18:30:00|13831.4|13830.5|13831.2|13829.7|13832.2|13830.9|13830.8|13829.5|363
1630607700000|2021-09-02 18:35:00|13831.3|13829.8|13830.5|13829.6|13831.5|13830.4|13829.5|13828.2|307
1630608000000|2021-09-02 18:40:00|13830.6|13829.7|13831.4|13829.9|13831.5|13830.6|13830.1|13829.2|259
1630608300000|2021-09-02 18:45:00|13831.3|13829.8|13831.5|13830.6|13832.2|13831.3|13830.2|13829.3|307
1630608600000|2021-09-02 18:50:00|13831.4|13830.5|13833.7|13832.8|13833.8|13832.8|13831.4|13830.5|236
1630608900000|2021-09-02 18:55:00|13833.9|13833|13840.1|13839.2|13840.2|13839.3|13833.6|13832.4|447
1630609200000|2021-09-02 19:00:00|13840|13839.1|13838.4|13836.9|13840.3|13839.4|13837.9|13836.7|345
1630609500000|2021-09-02 19:05:00|13838.5|13837|13835.4|13833.9|13838.6|13837.1|13835.2|13833.9|383
1630609800000|2021-09-02 19:10:00|13835.5|13834|13834.4|13833.5|13836.1|13835.2|13833.1|13831.7|356
1630610100000|2021-09-02 19:15:00|13834.5|13833.6|13834.6|13833.1|13835.2|13833.9|13834.2|13832.9|235
1630610400000|2021-09-02 19:20:00|13834.5|13833|13835.1|13833.6|13836.1|13834.8|13832.9|13831.8|304
1630610700000|2021-09-02 19:25:00|13834.9|13833.4|13834.5|13833.6|13835.8|13834.5|13834.2|13833|219
1630611000000|2021-09-02 19:30:00|13834.4|13833.5|13834|13833.1|13834.6|13833.5|13833.4|13831.9|320
1630611300000|2021-09-02 19:35:00|13834.1|13833.2|13831.5|13830.6|13834.2|13833.3|13831.2|13830.1|371
1630611600000|2021-09-02 19:40:00|13831.2|13830.3|13833.9|13833|13835.3|13834.1|13830.7|13829.7|372
1630611900000|2021-09-02 19:45:00|13833.8|13832.9|13831.9|13831|13834.2|13833|13831.7|13830.4|271
1630612200000|2021-09-02 19:50:00|13831.8|13830.9|13835.1|13833.6|13835.5|13834|13831.8|13830.6|359
1630612500000|2021-09-02 19:55:00|13835.2|13833.7|13837.4|13835.9|13837.9|13836.6|13834.7|13833.3|476
1630612800000|2021-09-02 20:00:00|13837.3|13835.8|13835.4|13833.9|13837.5|13836.1|13835.4|13833.9|273
1630613100000|2021-09-02 20:05:00|13835.5|13834|13834.6|13833.1|13835.9|13834.4|13834.5|13833|164
1630613400000|2021-09-02 20:10:00|13834.7|13833.2|13834.7|13833.2|13835.2|13834|13833.7|13832.3|160
1630613700000|2021-09-02 20:15:00|13834.6|13833.1|13834.7|13833.8|13835.3|13834|13834.6|13833.1|108
1630614000000|2021-09-02 20:20:00|13834.6|13833.7|13835.1|13834.2|13835.8|13834.7|13834.6|13833.4|129
1630614300000|2021-09-02 20:25:00|13835|13834.1|13836.9|13836|13837.4|13836.1|13834.8|13833.7|158
1630614600000|2021-09-02 20:30:00|13837|13836.1|13837.1|13835.6|13837.7|13836.4|13836.5|13835.3|157
1630614900000|2021-09-02 20:35:00|13837|13836.1|13837.3|13835.8|13838|13836.6|13836.7|13835.5|158
1630615200000|2021-09-02 20:40:00|13837.2|13835.7|13837|13835.5|13837.3|13835.9|13836.6|13835.4|130
1630615500000|2021-09-02 20:45:00|13837.2|13835.7|13837|13835.5|13837.5|13836|13836.1|13834.6|193
1630615800000|2021-09-02 20:50:00|13836.9|13835.4|13836.9|13835.4|13838.2|13836.7|13835.8|13834.3|331
1630616100000|2021-09-02 20:55:00|13837|13835.5|13836|13830.4|13837.3|13835.5|13833.7|13830.3|455
1630616400000|2021-09-02 21:00:00|13835.6|13831|13840.7|13830.7|13841.1|13831.3|13834.9|13829.6|53
1630616700000|2021-09-02 21:05:00|13841.4|13830|13838.7|13830.3|13842|13832.6|13836.2|13829.5|154
1630617000000|2021-09-02 21:10:00|13838.8|13831.9|13836.5|13831|13841.3|13833.3|13834.8|13829.7|202
1630617300000|2021-09-02 21:15:00|13836.6|13831.9|13837.2|13831|13840.6|13832.5|13834.8|13830|180
1630617600000|2021-09-02 21:20:00|13838.4|13831.7|13838.7|13831.7|13842.3|13835.9|13836.8|13830.1|190
1630617900000|2021-09-02 21:25:00|13838.2|13832|13841.1|13833.3|13842.1|13834.1|13837.1|13830.8|183
1630618200000|2021-09-02 21:30:00|13841.3|13833.5|13840.1|13834.1|13841.5|13834.6|13839.2|13832.9|154
1630618500000|2021-09-02 21:35:00|13839.7|13834.3|13841.6|13835.4|13842.7|13835.9|13839.3|13832.7|177
1630618800000|2021-09-02 21:40:00|13841.8|13835.7|13838.2|13832.7|13841.8|13835.7|13837.1|13831.4|284
1630619100000|2021-09-02 21:45:00|13838.6|13832.8|13838.2|13833.4|13840.3|13834.9|13835.3|13831.9|308
1630619400000|2021-09-02 21:50:00|13838.4|13833.2|13838.9|13833.1|13841.3|13834.6|13836.7|13832.1|281
1630619700000|2021-09-02 21:55:00|13838.8|13833.3|13838.1|13831.8|13839.9|13834|13838.1|13831.2|149
1630620000000|2021-09-02 22:00:00|13838.3|13832|13839.1|13835|13841|13835.7|13837.2|13831.2|420
1630620300000|2021-09-02 22:05:00|13839.6|13834.8|13838.8|13836.6|13840|13837.4|13837|13834.3|329
1630620600000|2021-09-02 22:10:00|13838.7|13836.4|13839.1|13835.7|13839.8|13836.5|13838|13835|213
1630620900000|2021-09-02 22:15:00|13838.5|13836.2|13837.3|13835.8|13839.1|13836.7|13837|13834.6|169
1630621200000|2021-09-02 22:20:00|13837.5|13836|13837|13835.5|13838.9|13836.3|13836.7|13834.7|167
1630621500000|2021-09-02 22:25:00|13837.1|13834.8|13838.6|13836.4|13839.7|13837.3|13836.9|13834.8|186
1630621800000|2021-09-02 22:30:00|13838.7|13836.5|13838|13835.8|13838.9|13836.8|13837.3|13834.5|191
1630622100000|2021-09-02 22:35:00|13837.6|13836.1|13836.8|13835.3|13838.3|13836.3|13836.6|13834.8|230
1630622400000|2021-09-02 22:40:00|13836.9|13834.6|13837.1|13835.6|13838.1|13836.2|13836.6|13834.6|127
1630622700000|2021-09-02 22:45:00|13837.2|13835.7|13837.6|13836.1|13838.4|13836.5|13837.1|13834.9|143
1630623000000|2021-09-02 22:50:00|13837.7|13835.4|13838.2|13835.2|13838.5|13836.4|13836.7|13833.9|196
1630623300000|2021-09-02 22:55:00|13838.1|13835.4|13837.6|13836.1|13838.4|13836.4|13837.4|13834.9|157
1630623600000|2021-09-02 23:00:00|13837.8|13836.3|13836.9|13835.4|13837.9|13836.4|13836.6|13835.1|88
1630623900000|2021-09-02 23:05:00|13837|13835.5|13836.9|13835.4|13837.1|13835.9|13836.2|13834.7|73
1630624200000|2021-09-02 23:10:00|13837|13835.5|13836.4|13834.9|13837.1|13835.6|13835.9|13834.4|91
1630624500000|2021-09-02 23:15:00|13836.5|13835|13837|13835.5|13837.2|13835.7|13836.4|13834.9|71
1630624800000|2021-09-02 23:20:00|13837.1|13835.6|13837.1|13835.6|13837.2|13835.7|13836.8|13835.3|41
1630625100000|2021-09-02 23:25:00|13837|13835.5|13837|13835.5|13837.1|13835.6|13836.8|13835.3|25
1630625400000|2021-09-02 23:30:00|13836.9|13835.4|13836|13834.5|13837.2|13835.7|13835.4|13833.9|89
1630625700000|2021-09-02 23:35:00|13835.9|13834.4|13835.9|13834.4|13836.7|13835.2|13835.8|13834.3|90
1630626000000|2021-09-02 23:40:00|13835.8|13834.3|13835.4|13833.9|13835.9|13834.4|13835.1|13833.6|75
1630626300000|2021-09-02 23:45:00|13835.3|13833.8|13835.5|13834|13836|13834.5|13834.7|13833.2|155
1630626600000|2021-09-02 23:50:00|13835.7|13834.2|13837.3|13835.8|13837.4|13835.9|13835.7|13834.2|111
1630626900000|2021-09-02 23:55:00|13837.2|13835.7|13837.1|13835.6|13838.2|13836.7|13836.7|13835.2|168
1630627200000|2021-09-03 00:00:00|13837|13835.5|13838.1|13836.6|13839.1|13837.7|13835.7|13834.4|230
1630627500000|2021-09-03 00:05:00|13838.2|13836.7|13841.2|13839.7|13841.2|13839.9|13837.1|13835.6|217
1630627800000|2021-09-03 00:10:00|13841.1|13839.6|13842.3|13840.8|13843.2|13841.9|13840.9|13839.5|270
1630628100000|2021-09-03 00:15:00|13842.2|13840.7|13842.7|13841.8|13843.2|13842|13841|13839.8|218
1630628400000|2021-09-03 00:20:00|13842.8|13841.9|13843|13841.5|13843.2|13842.1|13841.7|13840.6|142
1630628700000|2021-09-03 00:25:00|13842.9|13841.4|13842.9|13841.4|13843.1|13842|13841|13840|201
1630629000000|2021-09-03 00:30:00|13842.8|13841.3|13844|13843.1|13844.4|13843.2|13842.6|13841.1|177
1630629300000|2021-09-03 00:35:00|13843.9|13843|13844.1|13842.6|13845.1|13843.8|13843.8|13842.4|221
1630629600000|2021-09-03 00:40:00|13844|13842.5|13845.5|13844.6|13846.1|13845|13844|13842.5|285
1630629900000|2021-09-03 00:45:00|13845.6|13844.7|13844.7|13843.8|13845.6|13844.7|13844.3|13842.9|180
1630630200000|2021-09-03 00:50:00|13845|13843.5|13843.9|13842.4|13845.1|13843.9|13843.4|13842.3|184
1630630500000|2021-09-03 00:55:00|13843.7|13842.2|13844.8|13843.3|13845.6|13844.5|13843.3|13841.8|186
1630630800000|2021-09-03 01:00:00|13844.5|13843.6|13844.9|13844|13845.6|13844.7|13844.3|13843.2|202
1630631100000|2021-09-03 01:05:00|13844.8|13843.9|13843.1|13842.2|13845.5|13844.6|13842.8|13841.9|282
1630631400000|2021-09-03 01:10:00|13843.2|13842.3|13841.4|13839.9|13843.3|13842.4|13840.4|13839.2|276
1630631700000|2021-09-03 01:15:00|13841.5|13840|13840|13838.5|13842|13841.1|13839.6|13838.4|265
1630632000000|2021-09-03 01:20:00|13839.9|13838.4|13839.7|13838.8|13840.9|13839.7|13838.8|13837.6|200
1630632300000|2021-09-03 01:25:00|13840.3|13839.4|13841.6|13840.7|13843.7|13842.7|13840.3|13839.4|252
1630632600000|2021-09-03 01:30:00|13841.7|13840.8|13842.6|13841.7|13843.8|13842.7|13840.7|13839.6|327
1630632900000|2021-09-03 01:35:00|13842.7|13841.8|13843.5|13842|13844.2|13843|13842.7|13841.6|233
1630633200000|2021-09-03 01:40:00|13843.6|13842.1|13840.8|13839.3|13844.1|13843|13839.9|13838.4|247
1630633500000|2021-09-03 01:45:00|13840.6|13839.1|13842.8|13841.3|13843|13841.7|13839.6|13838.3|263
1630633800000|2021-09-03 01:50:00|13842.7|13841.2|13842.5|13841.6|13842.8|13841.7|13840.7|13839.4|262
1630634100000|2021-09-03 01:55:00|13842.4|13841.5|13842.2|13840.7|13843.1|13841.7|13841.6|13840.2|235
1630634400000|2021-09-03 02:00:00|13842.3|13840.8|13844.7|13843.8|13844.8|13843.9|13841.9|13840.6|215
1630634700000|2021-09-03 02:05:00|13844.8|13843.9|13845.3|13844.4|13845.7|13844.8|13844.6|13843.7|184
1630635000000|2021-09-03 02:10:00|13845.2|13844.3|13844.2|13843.3|13845.2|13844.3|13843.9|13842.6|231
1630635300000|2021-09-03 02:15:00|13844.1|13843.2|13844.5|13843.6|13845.2|13844|13844.1|13843.2|173
1630635600000|2021-09-03 02:20:00|13844.6|13843.7|13843.6|13842.7|13845.4|13844.1|13843.6|13842.5|271
1630635900000|2021-09-03 02:25:00|13843.7|13842.8|13841.8|13840.3|13843.7|13842.8|13841.4|13840.2|144
1630636200000|2021-09-03 02:30:00|13841.9|13840.4|13841.8|13840.9|13842.4|13841.2|13840.4|13839.2|187
1630636500000|2021-09-03 02:35:00|13841.9|13841|13841.3|13840.4|13842.1|13841.2|13840.6|13839.5|189
1630636800000|2021-09-03 02:40:00|13841.2|13840.3|13840.5|13839.6|13841.6|13840.7|13840.5|13839.4|172
1630637100000|2021-09-03 02:45:00|13840.6|13839.7|13839.3|13838.4|13840.9|13839.9|13839.2|13838.2|179
1630637400000|2021-09-03 02:50:00|13839.4|13838.5|13840.8|13839.9|13844.7|13843.4|13838.9|13837.7|388
1630637700000|2021-09-03 02:55:00|13840.7|13839.8|13838|13837.1|13841.6|13840.7|13837.7|13836.8|331
1630638000000|2021-09-03 03:00:00|13838.2|13837.3|13836.3|13835.4|13839|13837.9|13834.8|13833.6|362
1630638300000|2021-09-03 03:05:00|13836.4|13835.5|13837.1|13835.6|13837.4|13836.5|13835.4|13834.1|213
1630638600000|2021-09-03 03:10:00|13837.2|13835.7|13835.8|13834.9|13838.6|13837.3|13835.4|13834.4|285
1630638900000|2021-09-03 03:15:00|13835.7|13834.8|13835.8|13834.3|13837.3|13836|13835.2|13834|223
1630639200000|2021-09-03 03:20:00|13835.7|13834.2|13835.9|13835|13836.4|13835.5|13835|13833.9|179
1630639500000|2021-09-03 03:25:00|13836|13835.1|13834.7|13833.8|13836.3|13835.3|13834.4|13833.2|173
1630639800000|2021-09-03 03:30:00|13834.6|13833.7|13834.4|13833.5|13835.5|13834.6|13833.3|13832.4|199
1630640100000|2021-09-03 03:35:00|13834.5|13833.6|13833.9|13832.4|13835.2|13834.1|13833.6|13832.2|166
1630640400000|2021-09-03 03:40:00|13833.8|13832.3|13835.7|13834.8|13836.5|13835.6|13832.9|13831.7|177
1630640700000|2021-09-03 03:45:00|13835.6|13834.7|13834.8|13833.3|13835.8|13834.7|13834.5|13833.3|163
1630641000000|2021-09-03 03:50:00|13834.9|13833.4|13835.7|13834.8|13836.2|13835.1|13834.5|13833.4|176
1630641300000|2021-09-03 03:55:00|13835.8|13834.9|13835.4|13834.5|13835.8|13834.9|13834.9|13833.9|150
1630641600000|2021-09-03 04:00:00|13835.3|13834.4|13835.6|13834.7|13835.8|13834.9|13834.5|13833.6|139
1630641900000|2021-09-03 04:05:00|13835.5|13834.6|13836.8|13835.3|13837.1|13836|13835.5|13834.3|113
1630642200000|2021-09-03 04:10:00|13836.7|13835.2|13834.6|13833.7|13836.7|13835.3|13834.6|13833.7|136
1630642500000|2021-09-03 04:15:00|13834.7|13833.8|13835.5|13834.6|13836|13834.8|13834.6|13833.7|104
1630642800000|2021-09-03 04:20:00|13835.6|13834.7|13835.1|13834.2|13835.9|13834.8|13835.1|13833.8|92
1630643100000|2021-09-03 04:25:00|13835|13834.1|13834.4|13833.5|13835.7|13834.5|13834.2|13833.2|110
1630643400000|2021-09-03 04:30:00|13834.3|13833.4|13834.3|13833.4|13835|13833.8|13833.8|13832.8|128
1630643700000|2021-09-03 04:35:00|13834.2|13833.3|13834.6|13833.7|13834.8|13833.9|13832.6|13831.7|186
1630644000000|2021-09-03 04:40:00|13834.5|13833.6|13834|13832.5|13834.8|13833.6|13833|13831.8|162
1630644300000|2021-09-03 04:45:00|13834.1|13832.6|13832.9|13832|13834.1|13832.9|13832.3|13831.1|163
1630644600000|2021-09-03 04:50:00|13833|13832.1|13832.8|13831.9|13833.2|13832.1|13832.5|13831.5|87
1630644900000|2021-09-03 04:55:00|13832.7|13831.8|13832.9|13832|13833.4|13832.5|13832.5|13831.6|75
1630645200000|2021-09-03 05:00:00|13833|13832.1|13834.1|13832.6|13834.4|13833.1|13832.6|13831.7|127
1630645500000|2021-09-03 05:05:00|13834|13832.5|13832.4|13831.5|13834.1|13833|13832.1|13830.9|134
1630645800000|2021-09-03 05:10:00|13832.3|13831.4|13831.9|13831|13833.4|13832.1|13831.4|13830.3|144
1630646100000|2021-09-03 05:15:00|13831.8|13830.9|13832.3|13831.4|13833.6|13832.7|13831.8|13830.9|153
1630646400000|2021-09-03 05:20:00|13832.2|13831.3|13832|13831.1|13832.8|13831.9|13831.8|13830.7|93
1630646700000|2021-09-03 05:25:00|13832.1|13831.2|13835.8|13834.3|13835.8|13834.5|13832|13831.1|238
1630647000000|2021-09-03 05:30:00|13835.9|13834.4|13835.5|13834.6|13836.6|13835.1|13834.8|13833.7|148
1630647300000|2021-09-03 05:35:00|13835.4|13834.5|13835.3|13834.4|13837.8|13836.5|13835.2|13834.3|236
1630647600000|2021-09-03 05:40:00|13835.4|13834.5|13837.8|13836.3|13837.8|13836.4|13835.1|13833.9|187
1630647900000|2021-09-03 05:45:00|13837.7|13836.2|13838.8|13837.3|13838.8|13837.6|13837.7|13836.2|211
1630648200000|2021-09-03 05:50:00|13838.7|13837.2|13835.9|13835|13838.7|13837.2|13835.6|13834.7|176
1630648500000|2021-09-03 05:55:00|13835.8|13834.9|13837.5|13836|13838.7|13837.4|13835.8|13834.9|302
1630648800000|2021-09-03 06:00:00|13837.9|13836.4|13836.2|13834.7|13838.9|13837.7|13835.3|13834.2|480
1630649100000|2021-09-03 06:05:00|13836.3|13834.8|13835.7|13834.8|13837|13835.6|13834.7|13833.5|345
1630649400000|2021-09-03 06:10:00|13835.8|13834.9|13836.7|13835.8|13837|13835.9|13835.2|13834.3|247
1630649700000|2021-09-03 06:15:00|13836.6|13835.7|13836.2|13835.3|13837.7|13836.5|13835.8|13834.8|325
1630650000000|2021-09-03 06:20:00|13836.1|13835.2|13831.9|13831|13837.2|13836.1|13831.6|13830.6|267
1630650300000|2021-09-03 06:25:00|13831.8|13830.9|13830.8|13829.9|13833.2|13832|13830.7|13829.7|266
1630650600000|2021-09-03 06:30:00|13830.7|13829.8|13830.6|13829.7|13833.1|13831.9|13830.6|13829.4|269
1630650900000|2021-09-03 06:35:00|13830.7|13829.8|13829.7|13828.8|13831.1|13829.8|13828.6|13827.7|262
1630651200000|2021-09-03 06:40:00|13829.6|13828.7|13831.1|13829.6|13831.5|13830.5|13829.5|13828.6|247
1630651500000|2021-09-03 06:45:00|13831.2|13829.7|13829.7|13828.8|13831.2|13830|13828.8|13827.6|323
1630651800000|2021-09-03 06:50:00|13829.6|13828.7|13828.8|13827.9|13830.6|13829.7|13828.5|13827.5|229
1630652100000|2021-09-03 06:55:00|13828.9|13828|13829.5|13828.6|13830.1|13829|13828|13827.1|274
1630652400000|2021-09-03 07:00:00|13829.4|13828.5|13830.9|13830|13835.1|13833.9|13828.7|13827.8|619
1630652700000|2021-09-03 07:05:00|13830.8|13829.9|13831.5|13830.6|13832.6|13831.5|13828.5|13827.6|570
1630653000000|2021-09-03 07:10:00|13831.4|13830.5|13827.3|13826.4|13831.9|13830.7|13827.2|13826.3|419
1630653300000|2021-09-03 07:15:00|13827.2|13826.3|13828|13826.5|13828.6|13827.7|13826.3|13825.4|427
1630653600000|2021-09-03 07:20:00|13828.1|13826.6|13830.4|13829.5|13832|13831|13826.2|13825|428
1630653900000|2021-09-03 07:25:00|13830.3|13829.4|13828.4|13827.5|13831.2|13829.8|13827.4|13826.4|406
1630654200000|2021-09-03 07:30:00|13828.3|13827.4|13828.6|13827.7|13828.6|13827.7|13826.1|13825.1|294
1630654500000|2021-09-03 07:35:00|13828.5|13827.6|13829.6|13828.7|13830.3|13829.4|13827.8|13826.9|335
1630654800000|2021-09-03 07:40:00|13829.7|13828.8|13827.4|13825.9|13831.6|13830.7|13826.6|13825.5|297
1630655100000|2021-09-03 07:45:00|13827|13826.1|13828.7|13827.2|13829.3|13828.3|13826.1|13825.2|306
1630655400000|2021-09-03 07:50:00|13828.8|13827.3|13828.4|13827.5|13829.9|13828.9|13827.7|13826.5|327
1630655700000|2021-09-03 07:55:00|13828.3|13827.4|13826.3|13824.8|13830.3|13829.4|13825.3|13824.4|390
1630656000000|2021-09-03 08:00:00|13826|13825.1|13833.6|13832.7|13834.8|13833.9|13824.9|13824|460
1630656300000|2021-09-03 08:05:00|13833.5|13832.6|13831.9|13831|13834.9|13833.9|13831.6|13830.5|406
1630656600000|2021-09-03 08:10:00|13831.8|13830.9|13835.4|13834.5|13836.9|13835.9|13831.6|13830.7|419
1630656900000|2021-09-03 08:15:00|13835.5|13834.6|13836.7|13835.8|13836.8|13835.9|13833.2|13832.3|301
1630657200000|2021-09-03 08:20:00|13836.6|13835.7|13834.6|13833.7|13836.8|13835.8|13834|13832.8|391
1630657500000|2021-09-03 08:25:00|13834.7|13833.8|13837.1|13835.6|13837.8|13836.5|13832.8|13831.7|370
1630657800000|2021-09-03 08:30:00|13837.3|13835.8|13836.7|13835.8|13837.6|13836.7|13834.9|13834|350
1630658100000|2021-09-03 08:35:00|13836.8|13835.9|13839.8|13838.9|13840.5|13839.4|13836.1|13835.2|323
1630658400000|2021-09-03 08:40:00|13839.7|13838.8|13838.6|13837.7|13840.9|13840|13838.3|13837.4|399
1630658700000|2021-09-03 08:45:00|13838.5|13837.6|13839.8|13838.9|13841.8|13840.9|13837.8|13836.9|382
1630659000000|2021-09-03 08:50:00|13839.6|13838.7|13838.6|13837.7|13841|13840.1|13837.9|13837|430
1630659300000|2021-09-03 08:55:00|13838.2|13837.3|13835.4|13834.5|13838.3|13837.4|13834.5|13833.6|435
1630659600000|2021-09-03 09:00:00|13835.7|13834.8|13832.5|13831.6|13835.7|13834.8|13829.8|13828.9|502
1630659900000|2021-09-03 09:05:00|13832.6|13831.7|13833.2|13832.3|13833.9|13833|13831.4|13830.4|402
1630660200000|2021-09-03 09:10:00|13833.3|13832.4|13834.2|13833.3|13836.4|13835.5|13832.2|13831.3|374
1630660500000|2021-09-03 09:15:00|13834.1|13833.2|13834.4|13833.5|13834.8|13833.9|13830.6|13829.4|410
1630660800000|2021-09-03 09:20:00|13834.3|13833.4|13838.5|13837.6|13838.9|13838|13833|13832.1|386
1630661100000|2021-09-03 09:25:00|13838.4|13837.5|13839.9|13839|13841.9|13840.7|13837.6|13836.7|406
1630661400000|2021-09-03 09:30:00|13840|13839.1|13839.7|13838.8|13841.8|13840.9|13838.1|13837.1|359
1630661700000|2021-09-03 09:35:00|13839.8|13838.9|13840.6|13839.7|13841.4|13840.5|13838.6|13837.7|400
1630662000000|2021-09-03 09:40:00|13840.7|13839.8|13839.8|13838.9|13841.7|13840.8|13837.9|13836.9|360
1630662300000|2021-09-03 09:45:00|13839.9|13839|13838.7|13837.8|13839.9|13839|13835.4|13834.5|334
1630662600000|2021-09-03 09:50:00|13838.9|13838|13837|13836.1|13839.8|13838.9|13835.7|13834.8|301
1630662900000|2021-09-03 09:55:00|13836.9|13836|13837.3|13836.4|13838.6|13837.4|13834.7|13833.5|519
1630663200000|2021-09-03 10:00:00|13837.4|13836.5|13832.8|13831.9|13839.9|13838.8|13831.7|13830.6|486
1630663500000|2021-09-03 10:05:00|13832.9|13832|13826.1|13825.2|13833.5|13832.6|13826.1|13825.2|322
1630663800000|2021-09-03 10:10:00|13825.8|13824.9|13830.6|13829.7|13831.6|13830.7|13825.6|13824.7|472
1630664100000|2021-09-03 10:15:00|13830.5|13829.6|13831.9|13831|13834.2|13833.3|13830.3|13829.3|419
1630664400000|2021-09-03 10:20:00|13832.2|13830.7|13830.8|13829.9|13834.1|13833.1|13829.6|13828.7|419
1630664700000|2021-09-03 10:25:00|13830.7|13829.8|13828.3|13827.4|13831|13829.9|13827.3|13826.4|293
1630665000000|2021-09-03 10:30:00|13828.2|13827.3|13826.8|13825.9|13828.4|13827.5|13824.4|13823.5|427
1630665300000|2021-09-03 10:35:00|13826.7|13825.8|13826.2|13825.3|13827.8|13826.9|13825.4|13824.5|308
1630665600000|2021-09-03 10:40:00|13826.3|13825.4|13824.5|13823.6|13828.5|13827.5|13824.4|13823.5|257
1630665900000|2021-09-03 10:45:00|13824.1|13823.2|13821.6|13820.7|13824.1|13823.2|13820.2|13819.3|304
1630666200000|2021-09-03 10:50:00|13821.7|13820.8|13820.4|13819.5|13822.6|13821.7|13820.3|13819.2|286
1630666500000|2021-09-03 10:55:00|13820.1|13818.9|13819.4|13818.5|13820.3|13819.2|13818.5|13817.3|226
1630666800000|2021-09-03 11:00:00|13819.3|13818.4|13823.6|13822.7|13824.6|13823.7|13818.9|13818|472
1630667100000|2021-09-03 11:05:00|13823.5|13822.6|13825.7|13824.8|13826.9|13825.6|13823.5|13822.6|431
1630667400000|2021-09-03 11:10:00|13825.8|13824.9|13823.7|13822.8|13825.9|13824.9|13822.5|13821.6|271
1630667700000|2021-09-03 11:15:00|13823.6|13822.7|13824.8|13823.9|13825.2|13824.3|13823.5|13822.6|288
1630668000000|2021-09-03 11:20:00|13824.9|13824|13827.7|13826.8|13828.1|13827.1|13824.8|13823.9|338
1630668300000|2021-09-03 11:25:00|13827.4|13826.5|13832.6|13831.7|13836.1|13835.1|13827.2|13826.2|471
1630668600000|2021-09-03 11:30:00|13832.5|13831.6|13834|13833.1|13834.4|13833.5|13831.4|13830.4|319
1630668900000|2021-09-03 11:35:00|13833.9|13833|13835|13834.1|13836.3|13835.4|13831.5|13830.6|418
1630669200000|2021-09-03 11:40:00|13835.1|13834.2|13836.6|13835.7|13837.3|13836.1|13833.6|13832.7|312
1630669500000|2021-09-03 11:45:00|13836.5|13835.6|13836.6|13835.7|13837.4|13836.5|13833.7|13832.5|276
1630669800000|2021-09-03 11:50:00|13836.5|13835.6|13837.6|13836.7|13839.1|13838|13836.5|13835.6|268
1630670100000|2021-09-03 11:55:00|13837.5|13836.6|13832.8|13831.9|13838.9|13838|13831.2|13830|572
1630670400000|2021-09-03 12:00:00|13832.7|13831.8|13831.6|13830.7|13833.1|13832.2|13829.2|13828.1|460
1630670700000|2021-09-03 12:05:00|13831.5|13830.6|13831.8|13830.9|13834.1|13832.9|13830.6|13829.5|419
1630671000000|2021-09-03 12:10:00|13831.7|13830.8|13830.7|13829.8|13833.9|13832.7|13828.6|13827.6|427
1630671300000|2021-09-03 12:15:00|13830.8|13829.9|13834.8|13833.9|13835.7|13834.8|13830.4|13829.5|486
1630671600000|2021-09-03 12:20:00|13834.7|13833.8|13833.2|13831.7|13836.4|13835.3|13832.9|13831.6|541
1630671900000|2021-09-03 12:25:00|13833.1|13831.6|13828.2|13821.5|13833.1|13831.6|13826.1|13817.1|733
1630672200000|2021-09-03 12:30:00|13827.8|13822|13854.8|13853.3|13868.2|13867|13827.8|13822|1807
1630672500000|2021-09-03 12:35:00|13854.7|13853.2|13837|13835.5|13859.8|13858.3|13835.1|13833.6|1813
1630672800000|2021-09-03 12:40:00|13837.4|13835.9|13833.9|13832.4|13840.9|13839.4|13827.2|13825.1|1669
1630673100000|2021-09-03 12:45:00|13834.1|13832.6|13847.1|13845.6|13847.4|13845.9|13829.3|13827.8|1321
1630673400000|2021-09-03 12:50:00|13846.9|13845.4|13852.2|13850.7|13856.1|13854.7|13844.7|13843.2|1111
1630673700000|2021-09-03 12:55:00|13852.1|13850.6|13850.9|13849.4|13858.1|13856.6|13849.7|13848.2|1073
1630674000000|2021-09-03 13:00:00|13850.7|13849.8|13852|13850.5|13855.8|13854.6|13849.2|13847.9|1042
1630674300000|2021-09-03 13:05:00|13852.1|13850.6|13853.9|13853|13856.3|13855.4|13849.6|13848.3|896
1630674600000|2021-09-03 13:10:00|13854|13853.1|13857.7|13856.8|13858.7|13857.5|13849|13847.7|937
1630674900000|2021-09-03 13:15:00|13857.5|13856.6|13850.6|13849.7|13860.9|13860|13850.6|13849.7|927
1630675200000|2021-09-03 13:20:00|13850.7|13849.8|13850.5|13849|13852.3|13850.8|13843.2|13841.7|1140
1630675500000|2021-09-03 13:25:00|13850.6|13849.1|13846.7|13845.2|13856.8|13855.4|13845.2|13843.7|960
1630675800000|2021-09-03 13:30:00|13846.3|13844.8|13856.8|13855.9|13858.2|13857.1|13846|13844.8|1136
1630676100000|2021-09-03 13:35:00|13856.7|13855.8|13845.4|13844.5|13858.1|13856.8|13843.7|13842.5|1108
1630676400000|2021-09-03 13:40:00|13845.3|13844.4|13841.3|13839.8|13846.9|13845.6|13838.8|13837.3|1042
1630676700000|2021-09-03 13:45:00|13841.4|13839.9|13846.1|13844.6|13846.1|13844.7|13839.7|13838.2|810
1630677000000|2021-09-03 13:50:00|13846|13844.5|13847.9|13846.4|13847.9|13846.8|13841.8|13840.3|732
1630677300000|2021-09-03 13:55:00|13847.6|13846.7|13852.9|13851.4|13854.6|13853.1|13845.7|13844.4|698
1630677600000|2021-09-03 14:00:00|13852.8|13851.3|13855.9|13854.4|13856.2|13855.1|13848.6|13847.1|1053
1630677900000|2021-09-03 14:05:00|13855.8|13854.3|13856.8|13855.9|13858.9|13857.4|13846|13845|1188
1630678200000|2021-09-03 14:10:00|13856.7|13855.8|13859.9|13858.4|13860.9|13859.9|13856.2|13855.3|1013
1630678500000|2021-09-03 14:15:00|13859.8|13858.3|13858.1|13857.2|13862.9|13861.7|13858|13857.1|826
1630678800000|2021-09-03 14:20:00|13858.5|13857.6|13854.7|13853.2|13861|13859.7|13853.7|13852.5|757
1630679100000|2021-09-03 14:25:00|13854.9|13853.4|13854.9|13853.4|13858.6|13857.7|13854.7|13853.4|542
1630679400000|2021-09-03 14:30:00|13855.1|13853.6|13862|13860.5|13864.3|13863.1|13853.7|13852.5|580
1630679700000|2021-09-03 14:35:00|13862.1|13860.6|13858.1|13856.6|13862.3|13861.3|13856.4|13855.2|524
1630680000000|2021-09-03 14:40:00|13858|13856.5|13859.7|13858.8|13862|13860.8|13855.6|13854.3|691
1630680300000|2021-09-03 14:45:00|13859.6|13858.7|13850.3|13848.8|13862.1|13860.8|13850.1|13848.8|632
1630680600000|2021-09-03 14:50:00|13850.4|13848.9|13855.8|13854.9|13863.2|13861.9|13850.3|13848.9|879
1630680900000|2021-09-03 14:55:00|13855.4|13854.5|13871.9|13870.4|13875.3|13874.4|13855|13853.9|1318
1630681200000|2021-09-03 15:00:00|13871.3|13870.1|13869.4|13868.5|13871.6|13870.4|13864.8|13863.9|842
1630681500000|2021-09-03 15:05:00|13869.3|13868.4|13868.4|13866.9|13870.4|13869.5|13867.5|13866.4|518
1630681800000|2021-09-03 15:10:00|13868.3|13866.8|13868.3|13867.4|13874.8|13873.7|13867.5|13866.3|587
1630682100000|2021-09-03 15:15:00|13868.4|13867.5|13865.5|13864.6|13871.2|13870|13864.4|13863.2|572
1630682400000|2021-09-03 15:20:00|13865.4|13864.5|13866.1|13864.6|13868|13866.8|13863.1|13862|497
1630682700000|2021-09-03 15:25:00|13866.2|13864.7|13863.9|13863|13867.8|13866.5|13862.9|13862|477
1630683000000|2021-09-03 15:30:00|13863.8|13862.9|13858.9|13858|13864.9|13863.7|13858.6|13857.6|527
1630683300000|2021-09-03 15:35:00|13858.7|13857.8|13860|13858.5|13862.2|13861|13858.6|13857.6|402
1630683600000|2021-09-03 15:40:00|13860.1|13858.6|13861.1|13859.6|13861.5|13860|13859|13857.6|424
1630683900000|2021-09-03 15:45:00|13861.2|13859.7|13862.1|13860.6|13862.3|13861|13858.9|13858|362
1630684200000|2021-09-03 15:50:00|13862.2|13860.7|13865.8|13864.9|13866.2|13864.9|13860.9|13859.5|426
1630684500000|2021-09-03 15:55:00|13865.7|13864.8|13862.2|13860.7|13867.9|13866.6|13861.6|13860.6|560
1630684800000|2021-09-03 16:00:00|13862.1|13860.6|13863.3|13861.8|13863.5|13862|13861.6|13860.3|342
1630685100000|2021-09-03 16:05:00|13863|13862.1|13862.8|13861.3|13864.2|13862.7|13860.7|13859.4|390
1630685400000|2021-09-03 16:10:00|13862.9|13861.4|13864.1|13862.6|13865.2|13863.9|13862.6|13861.3|241
1630685700000|2021-09-03 16:15:00|13864|13862.5|13865.1|13863.6|13866|13864.8|13863.9|13862.4|228
1630686000000|2021-09-03 16:20:00|13865|13863.5|13865.2|13863.7|13866|13864.9|13864.5|13863.2|295
1630686300000|2021-09-03 16:25:00|13865.3|13863.8|13867.9|13866.4|13868.2|13866.9|13864.7|13863.3|270
1630686600000|2021-09-03 16:30:00|13868|13866.5|13868.1|13866.6|13868.4|13866.9|13866.7|13865.4|230
1630686900000|2021-09-03 16:35:00|13868|13866.5|13869.2|13867.7|13870.2|13869|13867.8|13866.4|280
1630687200000|2021-09-03 16:40:00|13869.3|13867.8|13868.5|13867.6|13871.1|13869.9|13867.7|13866.4|262
1630687500000|2021-09-03 16:45:00|13868.4|13867.5|13868.9|13867.4|13869.9|13868.5|13868.2|13866.7|226
1630687800000|2021-09-03 16:50:00|13869|13867.5|13870.6|13869.7|13870.9|13869.7|13867.7|13866.2|325
1630688100000|2021-09-03 16:55:00|13870.9|13869.4|13874.8|13873.9|13875.8|13874.4|13870.8|13869.3|342
1630688400000|2021-09-03 17:00:00|13874.9|13874|13874.8|13873.9|13875.5|13874.3|13873.5|13872.3|303
1630688700000|2021-09-03 17:05:00|13874.7|13873.8|13878.1|13876.6|13878.5|13877.3|13874.7|13873.5|186
1630689000000|2021-09-03 17:10:00|13878.2|13876.7|13883.1|13882.2|13883.6|13882.7|13877.9|13876.6|285
1630689300000|2021-09-03 17:15:00|13883|13882.1|13887.9|13887|13889|13887.8|13882.7|13881.5|270
1630689600000|2021-09-03 17:20:00|13888.1|13887.2|13887|13886.1|13888.5|13887.5|13884.6|13883.4|339
1630689900000|2021-09-03 17:25:00|13886.9|13886|13888.1|13887.2|13888.8|13887.6|13885.6|13884.3|380
1630690200000|2021-09-03 17:30:00|13888|13887.1|13887|13885.5|13888.6|13887.7|13886.7|13885.5|326
1630690500000|2021-09-03 17:35:00|13886.7|13885.8|13885.9|13885|13887.1|13885.9|13884.6|13883.7|331
1630690800000|2021-09-03 17:40:00|13885.8|13884.9|13888.9|13888|13889.1|13888.2|13885.5|13884.6|295
1630691100000|2021-09-03 17:45:00|13888.8|13887.9|13889.8|13888.9|13890.2|13889|13888.5|13887.4|246
1630691400000|2021-09-03 17:50:00|13889.7|13888.8|13890|13888.5|13891.7|13890.6|13889.7|13888.2|313
1630691700000|2021-09-03 17:55:00|13889.8|13888.3|13891.1|13889.6|13891.3|13890.2|13887.7|13886.4|362
1630692000000|2021-09-03 18:00:00|13891|13889.5|13889.6|13888.7|13891|13889.9|13889.5|13888|299
1630692300000|2021-09-03 18:05:00|13889.7|13888.8|13892.1|13890.6|13892.2|13891.3|13889.5|13888.4|238
1630692600000|2021-09-03 18:10:00|13892|13890.5|13890.9|13889.4|13892.2|13891.3|13889.9|13888.4|293
1630692900000|2021-09-03 18:15:00|13890.8|13889.3|13888.8|13887.3|13891|13889.8|13888.5|13887.1|194
1630693200000|2021-09-03 18:20:00|13888.7|13887.2|13886.8|13885.9|13888.9|13887.9|13886.3|13885.2|253
1630693500000|2021-09-03 18:25:00|13886.9|13886|13884.9|13883.4|13888|13886.9|13884.4|13883.2|218
1630693800000|2021-09-03 18:30:00|13884.8|13883.3|13882.8|13881.9|13885.1|13883.8|13882.8|13881.9|209
1630694100000|2021-09-03 18:35:00|13882.9|13882|13882.8|13881.9|13884.1|13883|13882.5|13881.2|145
1630694400000|2021-09-03 18:40:00|13882.7|13881.8|13881.7|13880.8|13882.9|13882|13881.4|13880.4|173
1630694700000|2021-09-03 18:45:00|13881.6|13880.7|13883.8|13882.9|13884.7|13883.6|13881.4|13880.3|184
1630695000000|2021-09-03 18:50:00|13883.7|13882.8|13882.7|13881.8|13883.9|13883|13881.5|13880.3|314
1630695300000|2021-09-03 18:55:00|13882.6|13881.7|13879.2|13878.3|13883.1|13882|13879.1|13878.2|415
1630695600000|2021-09-03 19:00:00|13879.3|13878.4|13875.8|13874.3|13879.5|13878.6|13874.1|13873.2|619
1630695900000|2021-09-03 19:05:00|13875.9|13874.4|13872.8|13871.3|13876.8|13875.6|13872.5|13871|303
1630696200000|2021-09-03 19:10:00|13872.7|13871.2|13874.9|13873.4|13875|13873.7|13872.7|13871.2|152
1630696500000|2021-09-03 19:15:00|13874.8|13873.3|13873.8|13872.3|13875|13873.7|13873.4|13872|193
1630696800000|2021-09-03 19:20:00|13873.5|13872|13876.8|13875.3|13877.1|13875.8|13872.6|13871.1|305
1630697100000|2021-09-03 19:25:00|13876.9|13875.4|13869.9|13868.4|13876.9|13875.4|13869.9|13868.4|404
1630697400000|2021-09-03 19:30:00|13870|13868.5|13872.8|13871.3|13873|13871.5|13867.8|13866.3|341
1630697700000|2021-09-03 19:35:00|13872.9|13871.4|13870.8|13869.3|13872.9|13871.7|13869.9|13868.4|275
1630698000000|2021-09-03 19:40:00|13870.9|13869.4|13871.9|13870.4|13872|13870.5|13870.7|13869.2|251
1630698300000|2021-09-03 19:45:00|13871.8|13870.3|13871.2|13870.3|13872|13870.8|13870.6|13869.1|230
1630698600000|2021-09-03 19:50:00|13871.6|13870.1|13872|13870.5|13874.3|13872.8|13871.5|13870.1|344
1630698900000|2021-09-03 19:55:00|13871.9|13870.4|13863.9|13862.4|13872.1|13870.9|13863.3|13862|530
1630699200000|2021-09-03 20:00:00|13863.7|13862.2|13865|13863.5|13865.2|13863.7|13861.2|13859.6|473
1630699500000|2021-09-03 20:05:00|13865.1|13863.6|13863.1|13861.6|13865.1|13863.6|13861.3|13859.8|340
1630699800000|2021-09-03 20:10:00|13862.9|13861.4|13861.9|13860.4|13863.3|13861.8|13861.7|13860.2|238
1630700100000|2021-09-03 20:15:00|13862|13860.5|13861.8|13860.3|13862.7|13861.2|13861.5|13860|189
1630700400000|2021-09-03 20:20:00|13862.1|13860.6|13862.1|13860.6|13862.5|13861|13861.7|13860.2|175
1630700700000|2021-09-03 20:25:00|13862.2|13860.7|13862.3|13860.8|13862.9|13861.4|13861.9|13860.4|179
1630701000000|2021-09-03 20:30:00|13862.2|13860.7|13862.2|13860.7|13862.8|13861.3|13861.8|13860.3|216
1630701300000|2021-09-03 20:35:00|13862.1|13860.6|13861.1|13859.6|13862.5|13861|13860.8|13859.3|168
1630701600000|2021-09-03 20:40:00|13861.3|13859.8|13862|13860.5|13863.4|13861.9|13860.9|13859.4|225
1630701900000|2021-09-03 20:45:00|13862.1|13860.6|13862|13860.5|13863.5|13862|13861.3|13859.8|281
1630702200000|2021-09-03 20:50:00|13861.9|13860.4|13859.2|13857.7|13863.2|13861.7|13858.7|13857.2|363
1630702500000|2021-09-03 20:55:00|13859.3|13857.8|13865|13854|13871.8|13861.4|13859.1|13848.5|625
1630872000000|2021-09-05 20:00:00|13874.9|13858.9|13874.9|13858.9|13874.9|13858.9|13874.9|13858.9|1
1630872300000|2021-09-05 20:05:00|13872.2|13856.2|13873.6|13857.6|13878.1|13862.1|13866.2|13850.2|33
1630872600000|2021-09-05 20:10:00|13869.6|13853.6|13874.9|13858.9|13875.4|13859.4|13866.2|13850.2|13
1630872900000|2021-09-05 20:15:00|13874.3|13858.3|13871.8|13855.8|13875.4|13859.4|13871.8|13855.8|8
1630873200000|2021-09-05 20:20:00|13874.3|13858.3|13871.8|13855.8|13874.9|13858.9|13871.8|13855.8|9
1630873500000|2021-09-05 20:25:00|13874.3|13858.3|13877.9|13856.9|13877.9|13858.3|13868.7|13847.7|14
1630873800000|2021-09-05 20:30:00|13877.4|13856.4|13871.6|13853.9|13877.4|13856.4|13871.6|13853.9|7
1630874100000|2021-09-05 20:35:00|13877.9|13856.9|13877.4|13856.4|13877.9|13856.9|13876.8|13855.8|12
1630874400000|2021-09-05 20:40:00|13876.8|13855.8|13877.9|13856.9|13877.9|13856.9|13868.7|13847.7|16
1630874700000|2021-09-05 20:45:00|13877.4|13856.4|13876.8|13855.8|13877.9|13856.9|13868.7|13847.7|8
1630875000000|2021-09-05 20:50:00|13877.9|13856.9|13877.4|13856.4|13877.9|13856.9|13876.8|13855.8|11
1630875300000|2021-09-05 20:55:00|13877.8|13856.8|13872.9|13855.1|13877.8|13856.8|13868.7|13847.7|11
1630875600000|2021-09-05 21:00:00|13877.1|13856.1|13877.1|13856.1|13877.6|13856.6|13868.7|13847.7|31
1630875900000|2021-09-05 21:05:00|13871.9|13854.2|13875|13854.2|13877.6|13856.6|13868.7|13847.7|48
1630876200000|2021-09-05 21:10:00|13873.4|13852.4|13876.9|13855.9|13878.3|13857.3|13870.1|13849.1|62
1630876500000|2021-09-05 21:15:00|13877.3|13856.3|13876|13855|13877.7|13856.7|13871.4|13853.1|70
1630876800000|2021-09-05 21:20:00|13875.8|13854.8|13875.5|13854.5|13876.9|13856.3|13872.5|13852.5|67
1630877100000|2021-09-05 21:25:00|13875.9|13854.9|13874.6|13853.6|13876.3|13855.3|13873.9|13853.4|75
1630877400000|2021-09-05 21:30:00|13875|13854|13875.4|13854.4|13876.6|13855.6|13868.2|13850.2|136
1630877700000|2021-09-05 21:35:00|13875.2|13854.2|13874.2|13853.2|13876.2|13855.2|13867.9|13850|78
1630878000000|2021-09-05 21:40:00|13876|13855|13871.6|13852|13880.3|13859.3|13869.5|13851.3|222
1630878300000|2021-09-05 21:45:00|13871.4|13851.9|13874.6|13853.6|13874.7|13854.5|13867.3|13849.5|201
1630878600000|2021-09-05 21:50:00|13874.5|13853.5|13869.5|13848.5|13875.5|13854.5|13867.7|13846.9|140
1630878900000|2021-09-05 21:55:00|13869.4|13848.4|13866.9|13850.9|13872.6|13853|13864.5|13845.7|102
1630879200000|2021-09-05 22:00:00|13867|13851|13868|13864.1|13872.6|13867.2|13865.9|13849.9|648
1630879500000|2021-09-05 22:05:00|13868.2|13864.2|13867.4|13863.6|13868.3|13864.2|13865.8|13861.7|300
1630879800000|2021-09-05 22:10:00|13867.3|13863.5|13865.2|13860.6|13868.7|13864.3|13863.6|13860.1|334
1630880100000|2021-09-05 22:15:00|13865.3|13860.8|13865.6|13862.2|13866.8|13863.8|13864|13860.7|353
1630880400000|2021-09-05 22:20:00|13865.5|13862.1|13865.7|13862.9|13866.8|13863.7|13864.1|13860.7|288
1630880700000|2021-09-05 22:25:00|13866|13863|13863.1|13860|13866.4|13863.6|13862.5|13859.6|334
1630881000000|2021-09-05 22:30:00|13863|13860.1|13864.2|13861.5|13865.4|13862.5|13861.8|13859|306
1630881300000|2021-09-05 22:35:00|13864.1|13861.4|13862.7|13860.4|13864.5|13861.6|13861.9|13859.4|274
1630881600000|2021-09-05 22:40:00|13862.6|13860.5|13863.5|13861.1|13864.6|13861.6|13861.9|13859.3|261
1630881900000|2021-09-05 22:45:00|13863.6|13861.7|13863.6|13862.1|13865.5|13862.5|13863.2|13860.1|177
1630882200000|2021-09-05 22:50:00|13863.8|13862.3|13862.5|13860.2|13864.4|13862.3|13861.8|13859.2|254
1630882500000|2021-09-05 22:55:00|13862.7|13860.1|13862.2|13860.7|13863.8|13861.6|13861.5|13859.2|249
1630882800000|2021-09-05 23:00:00|13862.3|13860.8|13863.9|13862.4|13865.4|13863.5|13861.8|13859.8|252
1630883100000|2021-09-05 23:05:00|13863.8|13862.3|13863.7|13862.2|13864.9|13863.4|13863.1|13861.6|146
1630883400000|2021-09-05 23:10:00|13863.6|13862.1|13861.4|13859.9|13864.2|13862.7|13861.1|13859.6|140
1630883700000|2021-09-05 23:15:00|13861.3|13859.8|13861.9|13860.4|13863.2|13861.7|13861.3|13859.8|152
1630884000000|2021-09-05 23:20:00|13862.1|13860.6|13862.5|13861|13862.8|13861.5|13861.8|13860.3|117
1630884300000|2021-09-05 23:25:00|13862.4|13860.9|13862.9|13861.4|13863.2|13861.7|13861.9|13860.4|122
1630884600000|2021-09-05 23:30:00|13863|13861.5|13862.4|13860.9|13863.8|13862.3|13860.7|13859.5|210
1630884900000|2021-09-05 23:35:00|13862.3|13860.8|13861|13859.5|13862.5|13861|13860.1|13858.6|193
1630885200000|2021-09-05 23:40:00|13861.1|13859.6|13861.8|13860.3|13862.1|13860.6|13860.9|13859.5|140
1630885500000|2021-09-05 23:45:00|13861.7|13860.2|13859.7|13858.2|13861.7|13860.2|13859.6|13858.1|167
1630885800000|2021-09-05 23:50:00|13859.6|13858.1|13859.3|13857.8|13860.3|13858.8|13858.5|13857.1|264
1630886100000|2021-09-05 23:55:00|13859.2|13857.7|13858.6|13857.1|13859.9|13858.4|13858.1|13856.6|285
1630886400000|2021-09-06 00:00:00|13858.5|13857|13856.4|13854.9|13859.6|13858.2|13855.8|13854.5|413
1630886700000|2021-09-06 00:05:00|13856.3|13854.8|13857.9|13857|13860.1|13858.7|13855.8|13854.6|361
1630887000000|2021-09-06 00:10:00|13858.3|13856.8|13857.9|13856.4|13859.4|13858.3|13856.5|13855.3|270
1630887300000|2021-09-06 00:15:00|13858|13856.5|13857.5|13856|13858.6|13857.1|13857|13855.6|292
1630887600000|2021-09-06 00:20:00|13857.4|13855.9|13859|13858.1|13859.2|13858.1|13857.3|13855.8|252
1630887900000|2021-09-06 00:25:00|13858.9|13858|13855|13853.5|13859.5|13858.2|13854.9|13853.4|231
1630888200000|2021-09-06 00:30:00|13855.1|13853.6|13854.3|13852.8|13856.3|13855|13853.7|13852.4|290
1630888500000|2021-09-06 00:35:00|13854.5|13853.6|13855.6|13854.1|13855.9|13854.6|13853.5|13852.3|180
1630888800000|2021-09-06 00:40:00|13855.7|13854.2|13854.9|13853.4|13856.2|13854.8|13854.7|13853.4|136
1630889100000|2021-09-06 00:45:00|13855|13853.5|13854.8|13853.3|13856|13854.5|13851.8|13850.6|227
1630889400000|2021-09-06 00:50:00|13854.5|13853.6|13853.1|13851.6|13857.8|13856.5|13853|13851.5|378
1630889700000|2021-09-06 00:55:00|13853|13851.5|13856|13854.5|13856|13854.9|13853|13851.5|270
1630890000000|2021-09-06 01:00:00|13856.1|13854.6|13856|13854.5|13857.9|13856.5|13855.1|13853.9|261
1630890300000|2021-09-06 01:05:00|13856.1|13854.6|13855.7|13854.2|13856.9|13855.4|13854.8|13853.3|177
1630890600000|2021-09-06 01:10:00|13855.8|13854.3|13856.1|13854.6|13856.3|13854.9|13854.8|13853.4|170
1630890900000|2021-09-06 01:15:00|13856|13854.5|13853.1|13851.6|13856|13854.5|13852.9|13851.5|211
1630891200000|2021-09-06 01:20:00|13853.2|13851.7|13854.6|13853.1|13855|13853.7|13853.2|13851.7|202
1630891500000|2021-09-06 01:25:00|13854.7|13853.2|13855.1|13853.6|13855.8|13854.3|13854.5|13853|161
1630891800000|2021-09-06 01:30:00|13855.2|13853.7|13856.7|13855.2|13856.7|13855.4|13854|13852.7|337
1630892100000|2021-09-06 01:35:00|13856.6|13855.1|13855.8|13854.9|13857.1|13855.6|13855.5|13854|250
1630892400000|2021-09-06 01:40:00|13856.1|13855.2|13859.7|13858.8|13859.9|13859|13855.7|13854.6|266
1630892700000|2021-09-06 01:45:00|13859.8|13858.9|13857.7|13856.8|13860.6|13859.1|13857.4|13856.2|200
1630893000000|2021-09-06 01:50:00|13857.8|13856.9|13855.9|13854.4|13860.1|13858.7|13855.8|13854.4|269
1630893300000|2021-09-06 01:55:00|13855.8|13854.3|13858.1|13856.6|13858.4|13857.1|13855.7|13854.3|370
1630893600000|2021-09-06 02:00:00|13858|13856.5|13858.6|13857.1|13859.3|13857.8|13856.9|13855.6|341
1630893900000|2021-09-06 02:05:00|13858.7|13857.2|13857|13855.5|13859.4|13858|13856.6|13855.1|239
1630894200000|2021-09-06 02:10:00|13856.9|13855.4|13858.5|13857|13859.1|13858|13856.5|13855.2|187
1630894500000|2021-09-06 02:15:00|13858.8|13857.3|13857|13856.1|13859.1|13857.9|13856.8|13855.3|237
1630894800000|2021-09-06 02:20:00|13856.9|13856|13857.8|13856.9|13858.4|13857.1|13856.9|13856|184
1630895100000|2021-09-06 02:25:00|13857.9|13857|13857|13856.1|13858.9|13857.6|13856.8|13855.7|199
1630895400000|2021-09-06 02:30:00|13856.9|13856|13856.8|13855.3|13858.4|13857.1|13856.2|13854.7|211
1630895700000|2021-09-06 02:35:00|13856.7|13855.2|13855|13853.5|13856.8|13855.5|13853.8|13852.3|247
1630896000000|2021-09-06 02:40:00|13855.1|13853.6|13853.8|13852.9|13855.6|13854.2|13853.7|13852.4|174
1630896300000|2021-09-06 02:45:00|13854.1|13852.6|13856.2|13854.7|13856.3|13854.8|13853.8|13852.5|175
1630896600000|2021-09-06 02:50:00|13856.3|13854.8|13855.4|13854.5|13856.4|13855|13854.3|13852.8|240
1630896900000|2021-09-06 02:55:00|13855.7|13854.2|13856.1|13854.6|13856.9|13855.5|13855.6|13854.1|191
1630897200000|2021-09-06 03:00:00|13856|13854.5|13856|13854.5|13856.5|13855.1|13855.1|13854|165
1630897500000|2021-09-06 03:05:00|13856.1|13854.6|13855.8|13854.3|13856.4|13854.9|13855.5|13854|129
1630897800000|2021-09-06 03:10:00|13855.9|13854.4|13855.5|13854|13856.3|13854.8|13854.9|13853.7|132
1630898100000|2021-09-06 03:15:00|13855.4|13853.9|13856.3|13854.8|13856.8|13855.5|13855|13853.6|164
1630898400000|2021-09-06 03:20:00|13856.2|13854.7|13855.9|13854.4|13856.3|13854.8|13854.6|13853.4|167
1630898700000|2021-09-06 03:25:00|13856|13854.5|13853.5|13852.6|13856|13854.5|13853.4|13852.3|221
1630899000000|2021-09-06 03:30:00|13853.6|13852.7|13852.2|13851.3|13854|13852.7|13851.3|13849.8|244
1630899300000|2021-09-06 03:35:00|13852.1|13851.2|13850.8|13849.3|13852.5|13851.3|13849.5|13848.4|234
1630899600000|2021-09-06 03:40:00|13850.9|13849.4|13853.4|13851.9|13853.5|13852|13850.9|13849.4|171
1630899900000|2021-09-06 03:45:00|13853.3|13851.8|13854.7|13853.2|13855.3|13854.2|13852.6|13851.4|209
1630900200000|2021-09-06 03:50:00|13854.6|13853.1|13853.1|13851.6|13854.6|13853.1|13853|13851.5|142
1630900500000|2021-09-06 03:55:00|13853|13851.5|13853.2|13851.7|13853.5|13852.1|13852|13850.7|270
1630900800000|2021-09-06 04:00:00|13853.1|13851.6|13852.3|13850.8|13853.4|13851.9|13851.4|13849.9|179
1630901100000|2021-09-06 04:05:00|13852.2|13850.7|13853|13851.5|13853.3|13851.8|13851.9|13850.6|137
1630901400000|2021-09-06 04:10:00|13852.9|13851.4|13851.2|13849.7|13853.2|13851.9|13850.5|13849.3|150
1630901700000|2021-09-06 04:15:00|13851.6|13850.7|13850.9|13849.4|13852.4|13851|13850.2|13849.3|176
1630902000000|2021-09-06 04:20:00|13850.8|13849.3|13850.1|13848.6|13850.9|13849.8|13848.6|13847.5|188
1630902300000|2021-09-06 04:25:00|13850|13848.5|13849.3|13847.8|13850.3|13849|13848.9|13847.7|172
1630902600000|2021-09-06 04:30:00|13849.2|13847.7|13847.1|13845.6|13849.3|13847.8|13846.4|13845.2|182
1630902900000|2021-09-06 04:35:00|13847|13845.5|13848.7|13847.8|13849.1|13848|13846.7|13845.5|136
1630903200000|2021-09-06 04:40:00|13848.8|13847.9|13846.2|13844.7|13848.9|13848|13845.9|13844.6|194
1630903500000|2021-09-06 04:45:00|13846.3|13844.8|13846.6|13845.1|13846.9|13845.4|13845.8|13844.3|121
1630903800000|2021-09-06 04:50:00|13846.5|13845|13844.7|13843.8|13846.9|13845.5|13844.7|13843.4|142
1630904100000|2021-09-06 04:55:00|13844.8|13843.9|13844.8|13843.9|13845.2|13844|13843.8|13842.5|94
1630904400000|2021-09-06 05:00:00|13845.3|13843.8|13842.9|13841.4|13846.2|13845.1|13842.8|13841.3|231
1630904700000|2021-09-06 05:05:00|13843|13841.5|13844.5|13843|13845.6|13844.4|13842.9|13841.4|224
1630905000000|2021-09-06 05:10:00|13844.6|13843.1|13845|13843.5|13845.2|13843.8|13843.8|13842.3|143
1630905300000|2021-09-06 05:15:00|13845.1|13843.6|13845|13843.5|13846|13844.6|13844.7|13843.4|127
1630905600000|2021-09-06 05:20:00|13845.1|13843.6|13843.3|13841.8|13845.4|13843.9|13843.1|13841.6|171
1630905900000|2021-09-06 05:25:00|13843.2|13841.7|13844.5|13843|13845.2|13844.1|13843.1|13841.6|151
1630906200000|2021-09-06 05:30:00|13844.6|13843.1|13846.4|13844.9|13846.5|13845|13844.5|13843|230
1630906500000|2021-09-06 05:35:00|13846.3|13844.8|13848.2|13846.7|13848.9|13847.5|13846.3|13844.8|239
1630906800000|2021-09-06 05:40:00|13848.3|13846.8|13850.9|13849.4|13852.8|13851.5|13847.4|13846|281
1630907100000|2021-09-06 05:45:00|13850.8|13849.3|13852.2|13850.7|13852.5|13851|13850|13848.7|200
1630907400000|2021-09-06 05:50:00|13852.3|13850.8|13853|13851.5|13853.1|13851.8|13851.5|13850.4|109
1630907700000|2021-09-06 05:55:00|13853.1|13851.6|13854.1|13852.6|13856.7|13855.4|13852.6|13851.4|213
1630908000000|2021-09-06 06:00:00|13853.8|13852.3|13847.9|13846.4|13853.8|13852.3|13847.6|13846.2|469
1630908300000|2021-09-06 06:05:00|13847.4|13845.9|13847.9|13847|13850.4|13848.9|13845.9|13845|376
1630908600000|2021-09-06 06:10:00|13848|13847.1|13849.1|13847.6|13850.4|13848.9|13847.1|13845.7|325
1630908900000|2021-09-06 06:15:00|13849|13847.5|13850.1|13848.6|13851.2|13850|13847.6|13846.2|311
1630909200000|2021-09-06 06:20:00|13849.9|13849|13850.2|13848.7|13853.2|13852|13849.8|13848.6|376
1630909500000|2021-09-06 06:25:00|13850.4|13848.9|13851.2|13849.7|13851.6|13850.3|13849.5|13848.3|271
1630909800000|2021-09-06 06:30:00|13851.1|13849.6|13847.6|13846.7|13852.7|13851.4|13847.6|13846.6|268
1630910100000|2021-09-06 06:35:00|13847.9|13846.4|13851.1|13849.6|13851.4|13850|13847.4|13846.4|266
1630910400000|2021-09-06 06:40:00|13851.2|13849.7|13850.7|13849.8|13853|13852|13850.7|13849.5|245
1630910700000|2021-09-06 06:45:00|13850.8|13849.9|13850.1|13848.6|13851.2|13850.1|13849.2|13848.1|210
1630911000000|2021-09-06 06:50:00|13850.2|13848.7|13850.5|13849|13851.4|13850.2|13849.8|13848.5|221
1630911300000|2021-09-06 06:55:00|13850.3|13848.8|13846.1|13844.6|13850.4|13848.9|13844.9|13843.7|308
1630911600000|2021-09-06 07:00:00|13845.8|13844.9|13844.2|13843.3|13847.4|13846.3|13842.7|13841.4|481
1630911900000|2021-09-06 07:05:00|13844.3|13843.4|13842.2|13840.7|13846.1|13845.2|13841.2|13840.3|415
1630912200000|2021-09-06 07:10:00|13842.5|13841|13844.2|13843.3|13844.4|13843.4|13841.6|13840.4|408
1630912500000|2021-09-06 07:15:00|13844.3|13842.8|13849.1|13848.2|13849.5|13848.3|13842.9|13841.7|543
1630912800000|2021-09-06 07:20:00|13849.3|13847.8|13845.8|13844.9|13849.5|13848.3|13845.6|13844.5|432
1630913100000|2021-09-06 07:25:00|13845.9|13845|13845|13843.5|13847.9|13846.6|13841.9|13841|498
1630913400000|2021-09-06 07:30:00|13844.9|13843.4|13843.8|13842.9|13847.3|13846.2|13843.5|13842.2|374
1630913700000|2021-09-06 07:35:00|13844.3|13843.4|13843.5|13842.6|13848|13846.8|13843|13842.1|354
1630914000000|2021-09-06 07:40:00|13843.4|13842.5|13844.2|13842.7|13845|13843.9|13842.6|13841.3|359
1630914300000|2021-09-06 07:45:00|13844.1|13843.2|13843.3|13841.8|13844.8|13843.5|13841.5|13840|435
1630914600000|2021-09-06 07:50:00|13843.2|13841.7|13844.6|13843.1|13845.3|13844|13840.9|13839.7|393
1630914900000|2021-09-06 07:55:00|13844|13842.6|13840.3|13838.8|13844|13842.6|13836.8|13835.7|569
1630915200000|2021-09-06 08:00:00|13840.5|13839|13842.5|13841|13843.5|13842.1|13837|13836.1|514
1630915500000|2021-09-06 08:05:00|13842.4|13840.9|13840.7|13839.2|13844.7|13843.3|13840.2|13839.1|303
1630915800000|2021-09-06 08:10:00|13840.5|13839|13845.1|13843.6|13846.2|13845.1|13839.9|13838.8|417
1630916100000|2021-09-06 08:15:00|13845|13843.5|13844.3|13843.4|13845|13844|13841.7|13840.5|479
1630916400000|2021-09-06 08:20:00|13844.4|13843.5|13843.7|13842.2|13844.7|13843.5|13842.6|13841.3|308
1630916700000|2021-09-06 08:25:00|13843.6|13842.1|13845.8|13844.3|13847.3|13845.9|13843.6|13842.1|388
1630917000000|2021-09-06 08:30:00|13845.9|13844.4|13844|13842.5|13846.5|13844.4|13840.3|13839.1|404
1630917300000|2021-09-06 08:35:00|13844.1|13842.6|13844.5|13843|13846.9|13845.8|13843|13842|368
1630917600000|2021-09-06 08:40:00|13844.6|13843.1|13844|13843.1|13846.5|13845.3|13842.7|13841.5|280
1630917900000|2021-09-06 08:45:00|13844.4|13842.9|13843.1|13841.6|13845.3|13844|13842.6|13841.3|299
1630918200000|2021-09-06 08:50:00|13842.9|13842|13841.9|13840.4|13845.7|13844.4|13841.6|13840.3|378
1630918500000|2021-09-06 08:55:00|13842|13840.5|13842.5|13841.6|13843|13842|13840.2|13839.2|463
1630918800000|2021-09-06 09:00:00|13842.6|13841.7|13842.3|13841.4|13846|13845|13840|13839|519
1630919100000|2021-09-06 09:05:00|13842.2|13841.3|13842.5|13841.6|13843.1|13841.9|13839.9|13838.7|398
1630919400000|2021-09-06 09:10:00|13842.6|13841.7|13841.3|13839.8|13843.3|13842.1|13840.9|13839.4|301
1630919700000|2021-09-06 09:15:00|13841.2|13839.7|13838.9|13838|13842.4|13841.3|13838.8|13837.9|296
1630920000000|2021-09-06 09:20:00|13838.8|13837.9|13834.8|13833.9|13839.1|13838|13834|13832.8|403
1630920300000|2021-09-06 09:25:00|13834.7|13833.8|13837.2|13835.7|13837.3|13836.1|13832.8|13831.5|372
1630920600000|2021-09-06 09:30:00|13837.1|13835.6|13836|13835.1|13837.7|13836.4|13835.4|13834.2|287
1630920900000|2021-09-06 09:35:00|13835.9|13835|13834.4|13833.5|13836.3|13835.2|13832.6|13831.7|384
1630921200000|2021-09-06 09:40:00|13834.7|13833.2|13834.2|13832.7|13835.3|13834.3|13833.6|13832.4|313
1630921500000|2021-09-06 09:45:00|13834.1|13832.6|13833.6|13832.7|13835.3|13834|13832.9|13832|279
1630921800000|2021-09-06 09:50:00|13833.5|13832.6|13838.7|13837.8|13839.1|13837.8|13833.5|13832.5|322
1630922100000|2021-09-06 09:55:00|13838.8|13837.9|13841.4|13840.5|13842.3|13841.4|13836.7|13835.8|422
1630922400000|2021-09-06 10:00:00|13841.6|13840.7|13844.9|13844|13846.1|13844.9|13839.5|13838.4|378
1630922700000|2021-09-06 10:05:00|13845.1|13844.2|13841.6|13840.7|13845.5|13844.5|13839|13837.9|400
1630923000000|2021-09-06 10:10:00|13841.3|13840.4|13840.9|13839.4|13842.3|13841.1|13839.8|13838.6|325
1630923300000|2021-09-06 10:15:00|13841|13839.5|13839.9|13838.4|13842.5|13841.6|13839.3|13838|365
1630923600000|2021-09-06 10:20:00|13839.2|13838.3|13839.9|13839|13842.3|13841.1|13838.8|13837.9|254
1630923900000|2021-09-06 10:25:00|13840|13839.1|13838.8|13837.9|13840.9|13839.7|13838.2|13837.2|207
1630924200000|2021-09-06 10:30:00|13838.9|13838|13837.7|13836.8|13840.1|13839.1|13837.7|13836.5|237
1630924500000|2021-09-06 10:35:00|13837.6|13836.7|13837.5|13836.6|13838.1|13836.9|13835.6|13834.5|302
1630924800000|2021-09-06 10:40:00|13837.4|13836.5|13835.2|13833.7|13838.2|13836.9|13834.5|13833.5|215
1630925100000|2021-09-06 10:45:00|13835|13834.1|13835.7|13834.8|13837.1|13836.1|13834.7|13833.7|199
1630925400000|2021-09-06 10:50:00|13835.8|13834.9|13835.7|13834.2|13836.6|13835.4|13834.8|13833.7|196
1630925700000|2021-09-06 10:55:00|13835.6|13834.1|13836.8|13835.9|13837.1|13836.2|13834.8|13833.7|209
1630926000000|2021-09-06 11:00:00|13836.9|13836|13835.9|13835|13836.9|13836|13833.7|13832.8|180
1630926300000|2021-09-06 11:05:00|13836.2|13835.3|13834.8|13833.9|13837.3|13836.4|13834.6|13833.6|165
1630926600000|2021-09-06 11:10:00|13834.7|13833.8|13836.1|13834.6|13843.3|13841.8|13831.8|13830.9|390
1630926900000|2021-09-06 11:15:00|13836.2|13834.7|13834|13833.1|13836.2|13835|13833.7|13832.8|191
1630927200000|2021-09-06 11:20:00|13834.3|13832.8|13835.6|13834.7|13836.5|13835.4|13834|13832.7|214
1630927500000|2021-09-06 11:25:00|13835.7|13834.8|13838.9|13838|13839|13838|13834.7|13833.5|263
1630927800000|2021-09-06 11:30:00|13838.8|13837.9|13840.5|13839.6|13841.2|13840.3|13837.3|13836.2|239
1630928100000|2021-09-06 11:35:00|13840.7|13839.8|13840.1|13838.6|13841.2|13840.1|13837.4|13836.5|296
1630928400000|2021-09-06 11:40:00|13840.2|13838.7|13838.9|13838|13841.1|13839.8|13838.9|13837.6|213
1630928700000|2021-09-06 11:45:00|13839|13838.1|13842.2|13840.7|13842.2|13841.1|13837.7|13836.8|279
1630929000000|2021-09-06 11:50:00|13841.9|13841|13844.4|13843.5|13845.3|13844|13841.9|13841|251
1630929300000|2021-09-06 11:55:00|13844.3|13843.4|13846.3|13845.4|13847.2|13846.3|13842.8|13841.8|413
1630929600000|2021-09-06 12:00:00|13846.7|13845.8|13844.6|13843.7|13847.4|13846.5|13842.8|13841.8|291
1630929900000|2021-09-06 12:05:00|13844.5|13843.6|13841.2|13839.7|13845.2|13844.3|13840.6|13839.5|223
1630930200000|2021-09-06 12:10:00|13841.1|13839.6|13841|13840.1|13842.8|13841.8|13840.6|13839.5|271
1630930500000|2021-09-06 12:15:00|13840.9|13840|13839.9|13838.4|13841.1|13840.2|13839.5|13838.2|185
1630930800000|2021-09-06 12:20:00|13840|13838.5|13840.4|13838.9|13841.9|13841|13838.8|13837.6|295
1630931100000|2021-09-06 12:25:00|13840.3|13838.8|13842.1|13841.2|13842.4|13841.5|13839.3|13838.2|252
1630931400000|2021-09-06 12:30:00|13842.2|13841.3|13841.9|13841|13844.2|13843.1|13841.8|13840.9|230
1630931700000|2021-09-06 12:35:00|13841.8|13840.9|13841.9|13841|13843.3|13842|13841.7|13840.8|115
1630932000000|2021-09-06 12:40:00|13842|13841.1|13842.2|13841.3|13842.4|13841.4|13839.7|13838.8|207
1630932300000|2021-09-06 12:45:00|13842.1|13841.2|13842.1|13840.6|13842.4|13841.3|13840.6|13839.7|253
1630932600000|2021-09-06 12:50:00|13842|13840.5|13838.8|13837.9|13843.1|13842.1|13838.7|13837.8|231
1630932900000|2021-09-06 12:55:00|13838.9|13838|13839.4|13837.9|13840|13838.8|13836.3|13835.3|310
1630933200000|2021-09-06 13:00:00|13839.6|13838.1|13840.4|13838.9|13841.2|13840|13838.1|13837|320
1630933500000|2021-09-06 13:05:00|13840.6|13839.1|13839.1|13837.6|13840.7|13839.5|13838|13836.9|297
1630933800000|2021-09-06 13:10:00|13839|13837.5|13838|13837.1|13839.5|13838.6|13837.4|13836.3|211
1630934100000|2021-09-06 13:15:00|13838.3|13837.4|13838.1|13836.6|13839.5|13838|13836.9|13835.7|268
1630934400000|2021-09-06 13:20:00|13838.2|13836.7|13834.1|13832.6|13838.3|13837.4|13832.6|13831.3|403
1630934700000|2021-09-06 13:25:00|13834.2|13832.7|13833.1|13832.2|13837.6|13836.1|13831.5|13830.4|278
1630935000000|2021-09-06 13:30:00|13833|13832.1|13832.1|13831.2|13834.2|13832.8|13830.8|13829.9|269
1630935300000|2021-09-06 13:35:00|13832.2|13830.7|13833.5|13832|13833.5|13832.1|13830.9|13829.7|260
1630935600000|2021-09-06 13:40:00|13833.1|13832.2|13832.6|13831.1|13836|13834.6|13831.9|13830.7|301
1630935900000|2021-09-06 13:45:00|13832.7|13831.2|13831.3|13830.4|13833.2|13831.7|13830.6|13829.7|211
1630936200000|2021-09-06 13:50:00|13831.4|13830.5|13835.3|13833.8|13836.2|13834.7|13831|13829.8|268
1630936500000|2021-09-06 13:55:00|13835.4|13833.9|13834|13832.5|13838.1|13837|13833.5|13832.4|322
1630936800000|2021-09-06 14:00:00|13833.4|13832.7|13830.9|13830|13834|13833|13830.7|13829.6|300
1630937100000|2021-09-06 14:05:00|13830.8|13829.9|13833.8|13832.3|13835|13833.8|13830.8|13829.9|237
1630937400000|2021-09-06 14:10:00|13833.7|13832.2|13833.2|13832.3|13834.1|13832.8|13831|13829.9|266
1630937700000|2021-09-06 14:15:00|13833.1|13832.2|13826.5|13825.6|13833.2|13832.2|13825.8|13824.6|349
1630938000000|2021-09-06 14:20:00|13826.4|13825.5|13826.1|13824.6|13826.5|13825.6|13822.3|13821.4|290
1630938300000|2021-09-06 14:25:00|13825.9|13825|13823.5|13822.6|13826.3|13825|13823.4|13822.3|298
1630938600000|2021-09-06 14:30:00|13823.6|13822.7|13822.6|13821.1|13824|13822.8|13819.2|13818.3|323
1630938900000|2021-09-06 14:35:00|13822.8|13821.3|13825.5|13824|13826.9|13825.4|13821.6|13820.5|356
1630939200000|2021-09-06 14:40:00|13825.4|13823.9|13825.8|13824.9|13827.9|13826.5|13824.6|13823.5|233
1630939500000|2021-09-06 14:45:00|13825.7|13824.8|13823.7|13822.8|13826.8|13825.9|13823.7|13822.6|328
1630939800000|2021-09-06 14:50:00|13823.8|13822.9|13821.1|13820.2|13823.9|13823|13821|13819.8|348
1630940100000|2021-09-06 14:55:00|13821|13820.1|13827.5|13826.6|13827.9|13827|13819.7|13818.6|537
1630940400000|2021-09-06 15:00:00|13827.7|13826.8|13826.3|13824.8|13827.7|13826.8|13822.1|13820.6|659
1630940700000|2021-09-06 15:05:00|13825.7|13824.9|13823.7|13822.2|13826.2|13824.9|13823.2|13822.1|251
1630941000000|2021-09-06 15:10:00|13823.5|13822|13822.8|13821.3|13824.7|13823.5|13821.6|13820.3|363
1630941300000|2021-09-06 15:15:00|13822.7|13821.2|13824|13823.1|13825.3|13824.2|13822.2|13821|281
1630941600000|2021-09-06 15:20:00|13824.3|13822.8|13824.3|13822.8|13824.3|13823.3|13822.4|13821.2|194
1630941900000|2021-09-06 15:25:00|13824.2|13822.7|13824.2|13822.7|13824.8|13823.3|13823.2|13822|218
1630942200000|2021-09-06 15:30:00|13824.3|13822.8|13825.3|13823.8|13825.3|13824.1|13823.6|13822.2|154
1630942500000|2021-09-06 15:35:00|13825.4|13823.9|13827.3|13825.8|13827.5|13826.4|13824.9|13823.6|215
1630942800000|2021-09-06 15:40:00|13827.2|13825.7|13829.9|13828.4|13830|13828.9|13827|13825.7|175
1630943100000|2021-09-06 15:45:00|13830|13828.5|13829.1|13828.2|13830.5|13829.3|13828.5|13827|185
1630943400000|2021-09-06 15:50:00|13829|13828.1|13830.3|13828.8|13830.5|13829.3|13828.7|13827.5|146
1630943700000|2021-09-06 15:55:00|13830.4|13828.9|13827.6|13826.7|13830.5|13829.3|13827.4|13826.5|208
1630944000000|2021-09-06 16:00:00|13827.7|13826.8|13830|13828.5|13832|13830.5|13827.7|13826.8|254
1630944300000|2021-09-06 16:05:00|13830.1|13828.6|13829.3|13827.8|13830.3|13829|13828.3|13826.8|190
1630944600000|2021-09-06 16:10:00|13829.4|13827.9|13831.3|13829.8|13831.4|13829.9|13828.5|13827|195
1630944900000|2021-09-06 16:15:00|13831.2|13829.7|13831.7|13830.8|13833|13831.6|13831.2|13829.7|125
1630945200000|2021-09-06 16:20:00|13831.6|13830.7|13832.3|13830.8|13833|13832|13831.6|13830.5|156
1630945500000|2021-09-06 16:25:00|13832.2|13830.7|13834.4|13832.9|13835.7|13834.5|13831.8|13830.7|271
1630945800000|2021-09-06 16:30:00|13834.3|13832.8|13834.4|13832.9|13834.6|13833.2|13833|13831.6|242
1630946100000|2021-09-06 16:35:00|13834.5|13833|13835.4|13833.9|13836|13834.5|13834.3|13832.8|184
1630946400000|2021-09-06 16:40:00|13835.3|13833.8|13834.4|13832.9|13835.4|13834.1|13833.8|13832.3|162
1630946700000|2021-09-06 16:45:00|13834.3|13832.8|13836.4|13834.9|13836.8|13835.3|13834.3|13832.8|177
1630947000000|2021-09-06 16:50:00|13836.5|13835|13835.3|13833.8|13836.5|13835.6|13835.2|13833.7|145
1630947300000|2021-09-06 16:55:00|13835.5|13834|13833.5|13828.7|13837.7|13834.6|13833.3|13825.9|441
1630947600000|2021-09-06 17:00:00|13833.6|13829|13833.3|13826.9|13838.2|13833.3|13832|13826.2|1182
1630947900000|2021-09-06 17:05:00|13833.4|13827.1|13833.1|13828.2|13836|13831|13830.5|13825.6|1109
1630948200000|2021-09-06 17:10:00|13832.8|13828|13834.8|13830|13835.6|13831.4|13832.6|13828|676
1630948500000|2021-09-06 17:15:00|13834.7|13830.3|13835.5|13830.5|13836.1|13831.4|13834|13829|669
1630948800000|2021-09-06 17:20:00|13835.4|13830.6|13835.7|13828.4|13847.5|13832.4|13832.7|13825|1284
1630949100000|2021-09-06 17:25:00|13834.9|13828.5|13834.3|13829.2|13837.9|13830.8|13833.3|13824.9|837
1630949400000|2021-09-06 17:30:00|13834|13830.2|13838.5|13831.3|13840.7|13832.7|13832.9|13826.7|717
1630949700000|2021-09-06 17:35:00|13838.4|13831.2|13838.6|13832.7|13842.7|13833.8|13836.7|13830|1236
1630950000000|2021-09-06 17:40:00|13838.3|13832.3|13837.4|13831.9|13846.3|13833.5|13834.3|13825.7|1783
1630950300000|2021-09-06 17:45:00|13837.2|13832|13836.7|13832.6|13837.7|13833.1|13835.8|13830.7|574
1630950600000|2021-09-06 17:50:00|13836.8|13832.5|13836.6|13832.5|13837.3|13833.1|13836|13832.2|434
1630950900000|2021-09-06 17:55:00|13836.5|13832.6|13836.5|13833.1|13837.7|13833.9|13835.7|13831.7|615
1630951200000|2021-09-06 18:00:00|13836.4|13833.2|13836.9|13833.1|13837.5|13833.9|13835.8|13832.3|562
1630951500000|2021-09-06 18:05:00|13837|13833.2|13836.6|13832.6|13837.2|13833.6|13835.9|13832.3|338
1630951800000|2021-09-06 18:10:00|13836.7|13832.7|13837.1|13834.3|13838|13834.9|13836.3|13832.3|466
1630952100000|2021-09-06 18:15:00|13837.2|13834.4|13837.1|13834.5|13837.8|13835.2|13836.3|13833.8|517
1630952400000|2021-09-06 18:20:00|13837.2|13834.4|13837|13834.2|13837.6|13835.6|13836.2|13833.9|372
1630952700000|2021-09-06 18:25:00|13837.3|13834|13837.5|13834.1|13837.6|13835.8|13836.2|13833.8|579
1630953000000|2021-09-06 18:30:00|13837.4|13834.2|13836.5|13834|13837.8|13835.2|13835.8|13833.8|344
1630953300000|2021-09-06 18:35:00|13836.4|13834.5|13837|13834|13837.2|13835.4|13836|13833.7|277
1630953600000|2021-09-06 18:40:00|13837.1|13834.1|13836.7|13834.3|13837.3|13835.1|13836.2|13833.6|328
1630953900000|2021-09-06 18:45:00|13836.8|13834.1|13834.5|13831.7|13837.2|13835.1|13833.9|13831.4|387
1630954200000|2021-09-06 18:50:00|13833.9|13832.4|13835|13831.5|13838.4|13833.4|13833.3|13824.8|769
1630954500000|2021-09-06 18:55:00|13834.9|13831.7|13837.4|13833.8|13838.1|13834.4|13834.9|13831.3|676
1630954800000|2021-09-06 19:00:00|13837.5|13833.7|13837|13831.6|13839.6|13834.3|13835.8|13827|667
1630955100000|2021-09-06 19:05:00|13836.6|13832.4|13837.1|13831.7|13838.6|13832.5|13836|13829.3|389
1630955400000|2021-09-06 19:10:00|13836.8|13831.8|13837.3|13831.1|13838.6|13833.7|13836.1|13830.3|557
1630955700000|2021-09-06 19:15:00|13837.2|13831.3|13835.7|13832.2|13837.8|13833.6|13834|13829.7|571
1630956000000|2021-09-06 19:20:00|13835.6|13832.1|13835.6|13832.7|13836.9|13833.7|13835|13831.7|614
1630956300000|2021-09-06 19:25:00|13835.7|13832.8|13837.1|13832.5|13837.8|13834|13835.3|13831.5|573
1630956600000|2021-09-06 19:30:00|13836.8|13833.1|13837.1|13830.6|13838.7|13833.8|13836.1|13830|629
1630956900000|2021-09-06 19:35:00|13837.3|13830.8|13837.4|13832.2|13839|13833.8|13835.3|13829.4|602
1630957200000|2021-09-06 19:40:00|13837.2|13832.3|13836.8|13830.5|13838.2|13833.2|13835.9|13829.7|555
1630957500000|2021-09-06 19:45:00|13836.9|13830.2|13836.7|13830.9|13837.4|13833|13834.4|13829.5|416
1630957800000|2021-09-06 19:50:00|13837.1|13830.8|13835.9|13831.9|13837.5|13832.5|13834.8|13830.4|395
1630958100000|2021-09-06 19:55:00|13836|13831.8|13837.4|13832|13839.6|13833|13835.6|13829.1|1124
1630958400000|2021-09-06 20:00:00|13837.2|13832.1|13836.4|13829.9|13837.8|13832.2|13834.5|13829.4|610
1630958700000|2021-09-06 20:05:00|13836.5|13829.7|13836.4|13830.4|13836.9|13831.4|13835|13829.5|708
1630959000000|2021-09-06 20:10:00|13836.6|13830.2|13836.3|13831.5|13837.7|13833.2|13835.7|13829.4|473
1630959300000|2021-09-06 20:15:00|13836.2|13831.8|13836.3|13831.8|13837.4|13833.2|13835.5|13830.6|437
1630959600000|2021-09-06 20:20:00|13836.4|13831.3|13836.1|13831.6|13837.3|13832.5|13835.5|13831.1|517
1630959900000|2021-09-06 20:25:00|13836.5|13831.8|13839.5|13831.2|13842.2|13833.4|13835.9|13830.3|1549
1630960200000|2021-09-06 20:30:00|13838.7|13831.4|13840.6|13831|13841.9|13831.5|13838.7|13829.1|990
1630960500000|2021-09-06 20:35:00|13840.5|13830.7|13841|13831.5|13849.1|13833.1|13839|13829.1|1022
1630960800000|2021-09-06 20:40:00|13841.2|13831.6|13841|13832.8|13843.2|13833.1|13840.9|13831.3|690
1630961100000|2021-09-06 20:45:00|13841.4|13832.6|13840.9|13832.9|13842.4|13833.2|13838.2|13831.3|688
1630961400000|2021-09-06 20:50:00|13841.1|13832.4|13841.6|13831.8|13843.1|13833.1|13839.5|13830.9|1095
1630961700000|2021-09-06 20:55:00|13841.7|13831.9|13844.1|13829.8|13846.6|13833.9|13841|13828.7|417
1630962000000|2021-09-06 21:00:00|13843.6|13829.3|13846|13830.3|13846|13830.3|13841.6|13825.6|49
1630962300000|2021-09-06 21:05:00|13846.8|13830.8|13841.8|13825.8|13846.8|13832.2|13840.4|13824.4|360
1630962600000|2021-09-06 21:10:00|13842.8|13826.8|13841.8|13825.8|13844.8|13828.8|13841.3|13825.3|145
1630962900000|2021-09-06 21:15:00|13842.6|13826.6|13845.6|13829.6|13847.2|13831.2|13841.3|13825.3|150
1630963200000|2021-09-06 21:20:00|13846.2|13830.2|13845.6|13829.6|13849.4|13833.4|13843.1|13827.1|212
1630963500000|2021-09-06 21:25:00|13845.2|13829.2|13844.9|13828.9|13849.2|13833.2|13843.5|13827.5|184
1630963800000|2021-09-06 21:30:00|13847.6|13833|13848.7|13832.7|13849.9|13833.9|13845.7|13829.7|209
1630964100000|2021-09-06 21:35:00|13848.3|13832.3|13846|13830.9|13848.9|13832.9|13844.5|13828.5|138
1630964400000|2021-09-06 21:40:00|13846.3|13831.7|13845.9|13829.9|13850|13834|13844.4|13828.4|189
1630964700000|2021-09-06 21:45:00|13846.3|13830.3|13846.8|13830.8|13852.7|13836.7|13844.3|13828.3|220
1630965000000|2021-09-06 21:50:00|13847.2|13831.2|13852.1|13836.1|13855.7|13839.7|13844.8|13829.2|310
1630965300000|2021-09-06 21:55:00|13851.9|13835.9|13847.9|13831.9|13853.4|13837.4|13845.6|13829.6|397
1630965600000|2021-09-06 22:00:00|13847.8|13831.8|13839|13833.5|13848|13834.2|13837|13827.1|650
1630965900000|2021-09-06 22:05:00|13838.8|13833.6|13837.1|13834.5|13839.6|13835.3|13836|13833.5|281
1630966200000|2021-09-06 22:10:00|13836.9|13834.3|13838.5|13835.9|13840.4|13836.6|13836.2|13833.7|303
1630966500000|2021-09-06 22:15:00|13838.4|13836|13838.4|13835.9|13840.2|13836.6|13837.4|13835.1|205
1630966800000|2021-09-06 22:20:00|13838.1|13836|13838.2|13835.8|13839.2|13836.3|13837.4|13835.1|167
1630967100000|2021-09-06 22:25:00|13838.3|13835.6|13838.2|13835.8|13839.2|13836.3|13837.3|13835.2|183
1630967400000|2021-09-06 22:30:00|13837.6|13836.1|13838.1|13835.7|13838.7|13836.2|13837.3|13835.6|199
1630967700000|2021-09-06 22:35:00|13838.3|13835.8|13837.4|13835.9|13839.5|13837.1|13837.3|13835.3|206
1630968000000|2021-09-06 22:40:00|13837.5|13836|13837.5|13836|13838.6|13836.1|13837.3|13835.1|183
1630968300000|2021-09-06 22:45:00|13838.2|13835.6|13837.5|13836|13838.2|13836|13837.2|13835.4|170
1630968600000|2021-09-06 22:50:00|13837.4|13835.9|13837.8|13835.7|13838.6|13836.1|13837.3|13835|147
1630968900000|2021-09-06 22:55:00|13837.4|13835.9|13836.7|13835.2|13838.2|13836.2|13836.5|13834.8|172
1630969200000|2021-09-06 23:00:00|13837.3|13834.6|13837.4|13835.9|13838.1|13836.2|13837.1|13834.6|97
1630969500000|2021-09-06 23:05:00|13837.5|13836|13837.5|13836|13837.7|13836.2|13837.3|13835.8|59
1630969800000|2021-09-06 23:10:00|13837.4|13835.9|13838.6|13837.1|13839.2|13837.2|13837.2|13835.8|105
1630970100000|2021-09-06 23:15:00|13838.5|13837|13838.4|13836.9|13838.6|13837.3|13838.1|13836.6|61
1630970400000|2021-09-06 23:20:00|13838.5|13837|13837.3|13836.4|13838.5|13837|13837.2|13835.9|36
1630970700000|2021-09-06 23:25:00|13837.2|13836.3|13838.8|13837.3|13838.9|13837.5|13837.2|13836.3|93
1630971000000|2021-09-06 23:30:00|13838.7|13837.2|13839.6|13838.1|13839.7|13838.3|13838.4|13836.9|76
1630971300000|2021-09-06 23:35:00|13839.5|13838|13839.2|13838.3|13839.6|13838.4|13839.2|13837.8|70
1630971600000|2021-09-06 23:40:00|13839.1|13838.2|13839.4|13837.9|13839.6|13838.4|13838.7|13837.7|60
1630971900000|2021-09-06 23:45:00|13839.3|13837.8|13839.6|13838.1|13839.7|13838.2|13839|13837.6|78
1630972200000|2021-09-06 23:50:00|13839.5|13838|13839.5|13838|13839.6|13838.3|13839.1|13837.8|83
1630972500000|2021-09-06 23:55:00|13839.4|13837.9|13839.7|13838.2|13841.6|13840.3|13839.2|13837.9|169
1630972800000|2021-09-07 00:00:00|13839.6|13838.1|13840|13838.5|13842.6|13841.1|13839.6|13838.1|246
1630973100000|2021-09-07 00:05:00|13840.2|13838.7|13841.8|13840.3|13842.1|13840.6|13839.2|13837.7|205
1630973400000|2021-09-07 00:10:00|13841.6|13840.1|13846.2|13844.7|13846.3|13844.8|13841.6|13840.1|217
1630973700000|2021-09-07 00:15:00|13846.1|13844.6|13847.2|13845.7|13847.5|13846|13845.6|13844.1|179
1630974000000|2021-09-07 00:20:00|13847.1|13845.6|13846.4|13844.9|13847.1|13845.6|13844.9|13843.7|201
1630974300000|2021-09-07 00:25:00|13846.3|13844.8|13846.2|13845.3|13846.6|13845.3|13845|13843.7|168
1630974600000|2021-09-07 00:30:00|13846.1|13845.2|13850.5|13849|13851.3|13849.8|13846.1|13845|362
1630974900000|2021-09-07 00:35:00|13850.4|13848.9|13850.6|13849.1|13850.8|13849.6|13849.4|13847.9|168
1630975200000|2021-09-07 00:40:00|13850.5|13849|13850.4|13848.9|13851.5|13850.2|13849.6|13848.1|252
1630975500000|2021-09-07 00:45:00|13850.5|13849|13850.5|13849|13852.2|13850.9|13850|13848.6|210
1630975800000|2021-09-07 00:50:00|13850.4|13848.9|13850.2|13848.7|13853.2|13851.9|13849.4|13847.9|370
1630976100000|2021-09-07 00:55:00|13850.3|13848.8|13848.7|13847.2|13851.4|13849.9|13848.7|13847.2|239
1630976400000|2021-09-07 01:00:00|13848.8|13847.3|13850.2|13848.7|13851.4|13849.9|13847.8|13846.3|382
1630976700000|2021-09-07 01:05:00|13850.3|13848.8|13849.5|13848|13851.5|13850|13849.2|13847.7|176
1630977000000|2021-09-07 01:10:00|13849.6|13848.1|13849.4|13847.9|13850.7|13849.1|13848.6|13847.2|250
1630977300000|2021-09-07 01:15:00|13849.5|13848|13852.4|13850.9|13852.9|13851.6|13849.4|13847.9|251
1630977600000|2021-09-07 01:20:00|13852.5|13851|13854.3|13852.8|13854.4|13852.9|13851.6|13850.1|288
1630977900000|2021-09-07 01:25:00|13854.2|13852.7|13855.1|13853.6|13855.4|13854.2|13853.4|13852|267
1630978200000|2021-09-07 01:30:00|13855.2|13853.7|13855.3|13853.8|13855.6|13854.3|13853.5|13852.6|283
1630978500000|2021-09-07 01:35:00|13855.4|13853.9|13855.5|13854|13855.8|13854.4|13854.4|13853|252
1630978800000|2021-09-07 01:40:00|13855.1|13854.2|13854.3|13852.8|13857.6|13856.1|13854.3|13852.8|228
1630979100000|2021-09-07 01:45:00|13854.4|13852.9|13852.9|13851.4|13855.2|13853.7|13852.7|13851.2|236
1630979400000|2021-09-07 01:50:00|13853|13851.5|13853.3|13851.8|13854|13852.5|13851.7|13850.2|292
1630979700000|2021-09-07 01:55:00|13853.4|13851.9|13853.7|13852.2|13854.2|13852.7|13853.1|13851.6|238
1630980000000|2021-09-07 02:00:00|13853.8|13852.3|13853.2|13851.7|13854.3|13852.8|13852.8|13851.4|233
1630980300000|2021-09-07 02:05:00|13853.3|13851.8|13853.2|13851.7|13854.3|13852.8|13852.8|13851.6|194
1630980600000|2021-09-07 02:10:00|13852.6|13851.1|13851.9|13850.4|13853.1|13851.6|13851.8|13850.3|289
1630980900000|2021-09-07 02:15:00|13852|13850.5|13850.3|13848.8|13852.3|13850.8|13850.3|13848.8|154
1630981200000|2021-09-07 02:20:00|13850.4|13848.9|13851.4|13849.9|13852|13850.5|13850.4|13848.9|116
1630981500000|2021-09-07 02:25:00|13851.3|13849.8|13851.2|13849.7|13851.4|13849.9|13850.3|13848.8|183
1630981800000|2021-09-07 02:30:00|13851.1|13849.6|13851.1|13849.6|13852|13850.5|13850.7|13849.3|208
1630982100000|2021-09-07 02:35:00|13851.2|13849.7|13851.2|13849.7|13851.5|13850|13851.1|13849.6|138
1630982400000|2021-09-07 02:40:00|13851.3|13849.8|13852.2|13850.7|13853.4|13851.9|13850.6|13849.4|133
1630982700000|2021-09-07 02:45:00|13852.3|13850.8|13851.2|13849.7|13852.3|13850.8|13851|13849.5|146
1630983000000|2021-09-07 02:50:00|13851.1|13849.6|13851.4|13849.9|13853.3|13851.8|13851.1|13849.6|352
1630983300000|2021-09-07 02:55:00|13851.3|13849.8|13853.8|13852.3|13854.1|13852.6|13851.3|13849.8|298
1630983600000|2021-09-07 03:00:00|13853.7|13852.2|13853.4|13851.9|13854|13852.5|13851.4|13849.9|268
1630983900000|2021-09-07 03:05:00|13853.3|13851.8|13853.4|13851.9|13855.2|13853.7|13853.1|13851.6|210
1630984200000|2021-09-07 03:10:00|13853.5|13852|13851.9|13850.4|13853.6|13852.1|13851.7|13850.2|187
1630984500000|2021-09-07 03:15:00|13852.4|13850.9|13850.2|13848.7|13852.5|13851|13850.1|13848.6|192
1630984800000|2021-09-07 03:20:00|13850.1|13848.6|13850.3|13848.8|13850.9|13849.4|13849.7|13848.6|175
1630985100000|2021-09-07 03:25:00|13850.1|13848.6|13850.2|13848.7|13850.3|13848.8|13848.8|13847.3|161
1630985400000|2021-09-07 03:30:00|13850.1|13848.6|13849.2|13847.7|13850.2|13849|13848.8|13847.5|123
1630985700000|2021-09-07 03:35:00|13849.1|13847.6|13848.9|13847.4|13849.9|13848.4|13848.7|13847.3|165
1630986000000|2021-09-07 03:40:00|13848.8|13847.3|13847.2|13845.7|13849.1|13847.6|13846.2|13844.7|203
1630986300000|2021-09-07 03:45:00|13846.9|13845.4|13846.4|13844.9|13847.5|13846.1|13846.3|13844.8|155
1630986600000|2021-09-07 03:50:00|13846.3|13844.8|13847.3|13845.8|13847.3|13845.8|13845.8|13844.4|179
1630986900000|2021-09-07 03:55:00|13847.2|13845.7|13848.2|13846.7|13848.6|13847.1|13846.8|13845.5|148
1630987200000|2021-09-07 04:00:00|13848.3|13846.8|13848.6|13847.1|13849.5|13848|13848.3|13846.8|180
1630987500000|2021-09-07 04:05:00|13848.4|13846.9|13848.6|13847.1|13849|13847.6|13848.2|13846.8|121
1630987800000|2021-09-07 04:10:00|13848.5|13847|13848.2|13846.7|13848.9|13847.7|13848|13846.5|117
1630988100000|2021-09-07 04:15:00|13848.3|13846.8|13847.9|13846.4|13848.4|13846.9|13847.3|13845.8|86
1630988400000|2021-09-07 04:20:00|13847.8|13846.3|13847.1|13846.2|13848.4|13846.9|13846.8|13845.6|178
1630988700000|2021-09-07 04:25:00|13847|13846.1|13847.2|13845.7|13847.6|13846.2|13846.8|13845.3|165
1630989000000|2021-09-07 04:30:00|13847.4|13845.9|13853.2|13851.7|13854.1|13852.6|13846.3|13844.8|784
1630989300000|2021-09-07 04:35:00|13853.1|13851.6|13851.2|13849.7|13853.3|13851.8|13850.4|13848.9|359
1630989600000|2021-09-07 04:40:00|13851.1|13849.6|13847.1|13845.6|13851.3|13849.8|13845.4|13843.9|396
1630989900000|2021-09-07 04:45:00|13847.2|13845.7|13844.1|13842.6|13847.3|13845.8|13844|13842.5|214
1630990200000|2021-09-07 04:50:00|13844|13842.5|13843|13841.5|13844.5|13843|13842.1|13840.6|325
1630990500000|2021-09-07 04:55:00|13842.9|13841.4|13839.2|13837.7|13843.3|13841.8|13839.1|13837.6|230
1630990800000|2021-09-07 05:00:00|13839.3|13837.8|13835.2|13833.7|13839.9|13838.4|13834.7|13833.4|430
1630991100000|2021-09-07 05:05:00|13835|13833.5|13831.2|13830.3|13836.3|13835.1|13831.2|13829.8|504
1630991400000|2021-09-07 05:10:00|13831.5|13830|13836.7|13835.2|13836.7|13835.3|13831.4|13829.9|446
1630991700000|2021-09-07 05:15:00|13836.6|13835.1|13838.6|13837.1|13838.6|13837.1|13835.5|13834|298
1630992000000|2021-09-07 05:20:00|13838.5|13837|13835.9|13834.4|13839.6|13838.2|13835.8|13834.3|237
1630992300000|2021-09-07 05:25:00|13836.2|13834.7|13833.4|13831.9|13836.5|13835.3|13832.9|13831.4|250
1630992600000|2021-09-07 05:30:00|13834.1|13832.6|13832.1|13831.2|13834.1|13832.9|13832|13830.5|296
1630992900000|2021-09-07 05:35:00|13832.2|13831.3|13831.1|13829.6|13833.2|13831.7|13830.3|13828.9|192
1630993200000|2021-09-07 05:40:00|13831|13829.5|13833.5|13832|13833.5|13832.3|13830.9|13829.5|171
1630993500000|2021-09-07 05:45:00|13833.4|13831.9|13832.5|13831|13833.5|13832.3|13831.4|13830.4|297
1630993800000|2021-09-07 05:50:00|13832.6|13831.1|13832.6|13831.1|13833.5|13832.3|13831.6|13830.6|209
1630994100000|2021-09-07 05:55:00|13832.7|13831.2|13831.5|13830|13834.2|13833|13831.1|13829.9|399
1630994400000|2021-09-07 06:00:00|13831.6|13830.1|13832|13830.5|13833.8|13832.3|13829.2|13827.7|520
1630994700000|2021-09-07 06:05:00|13831.9|13830.4|13832.3|13830.8|13835.1|13833.9|13831.2|13829.8|419
1630995000000|2021-09-07 06:10:00|13832.2|13830.7|13829|13828.1|13832.3|13830.8|13828.9|13827.7|279
1630995300000|2021-09-07 06:15:00|13828.9|13828|13830.4|13828.9|13832.2|13830.9|13828.6|13827.3|373
1630995600000|2021-09-07 06:20:00|13830.3|13828.8|13829.9|13829|13831.2|13830|13827.5|13826.5|378
1630995900000|2021-09-07 06:25:00|13830.2|13828.7|13826|13825.1|13830.4|13829.2|13823.8|13822.5|413
1630996200000|2021-09-07 06:30:00|13826.1|13825.2|13825.4|13823.9|13826.7|13825.8|13821.3|13820.4|511
1630996500000|2021-09-07 06:35:00|13825.3|13823.8|13828.1|13827.2|13828.7|13827.8|13825.1|13823.8|430
1630996800000|2021-09-07 06:40:00|13828|13827.1|13829.9|13829|13830.1|13829.1|13826.2|13824.9|361
1630997100000|2021-09-07 06:45:00|13830.2|13828.7|13828.1|13827.2|13831.3|13830.4|13827.4|13826.2|357
1630997400000|2021-09-07 06:50:00|13828|13827.1|13829.1|13828.2|13830.5|13829.4|13827.1|13825.8|337
1630997700000|2021-09-07 06:55:00|13829|13828.1|13831.9|13831|13832.1|13831.2|13827.6|13826.7|347
1630998000000|2021-09-07 07:00:00|13831.8|13830.9|13832.1|13830.6|13834.3|13833|13829.3|13828.2|802
1630998300000|2021-09-07 07:05:00|13831.9|13831|13832.5|13831.6|13835.6|13834.1|13827.1|13825.9|711
1630998600000|2021-09-07 07:10:00|13832.6|13831.7|13832.3|13831.4|13833.9|13832.9|13829.5|13828.5|655
1630998900000|2021-09-07 07:15:00|13832.2|13831.3|13834.1|13833.2|13836.2|13835.3|13832.1|13831.2|577
1630999200000|2021-09-07 07:20:00|13834|13833.1|13836.7|13835.8|13836.7|13835.8|13832.8|13831.6|448
1630999500000|2021-09-07 07:25:00|13836.9|13836|13838|13837.1|13839|13837.8|13834.2|13833.2|460
1630999800000|2021-09-07 07:30:00|13837.9|13837|13841.8|13840.9|13842.3|13841.2|13837.6|13836.6|438
1631000100000|2021-09-07 07:35:00|13842|13841.1|13846.7|13845.8|13850.5|13849.6|13841.9|13840.9|636
1631000400000|2021-09-07 07:40:00|13846.4|13845.5|13844.6|13843.7|13847.8|13846.8|13842.7|13841.5|521
1631000700000|2021-09-07 07:45:00|13844.4|13843.5|13841.4|13840.5|13844.4|13843.5|13841.3|13840.1|357
1631001000000|2021-09-07 07:50:00|13841.5|13840.6|13839.8|13838.9|13842.8|13841.9|13837.5|13836.5|485
1631001300000|2021-09-07 07:55:00|13839.7|13838.8|13832.6|13831.1|13840|13839.1|13830.6|13829.7|621
1631001600000|2021-09-07 08:00:00|13832.5|13831|13821.2|13820.3|13833.2|13832.3|13820.4|13818.9|622
1631001900000|2021-09-07 08:05:00|13821.1|13820.2|13815.1|13813.6|13821.4|13820.3|13811.1|13809.7|709
1631002200000|2021-09-07 08:10:00|13815.2|13813.7|13815.1|13813.6|13816.4|13814.9|13811.8|13810.7|613
1631002500000|2021-09-07 08:15:00|13815|13813.5|13812.2|13811.3|13818.6|13817.3|13812.1|13811.2|514
1631002800000|2021-09-07 08:20:00|13812.5|13811.6|13814.3|13813.4|13815.4|13814.4|13812|13811|652
1631003100000|2021-09-07 08:25:00|13814.4|13813.5|13813.5|13812.6|13816.3|13815.1|13812.4|13811.5|499
1631003400000|2021-09-07 08:30:00|13813.4|13812.5|13813.3|13812.4|13814.5|13813.5|13810.5|13809.6|465
1631003700000|2021-09-07 08:35:00|13813.2|13812.3|13815.8|13814.3|13817.6|13816.4|13812.3|13811.1|504
1631004000000|2021-09-07 08:40:00|13815.9|13814.4|13816.2|13815.3|13816.5|13815.4|13813.5|13812.5|403
1631004300000|2021-09-07 08:45:00|13816.3|13815.4|13818.1|13817.2|13819.5|13818.6|13815.2|13814.3|498
1631004600000|2021-09-07 08:50:00|13818|13817.1|13817|13816.1|13818.5|13817.5|13816.4|13815.3|458
1631004900000|2021-09-07 08:55:00|13817.2|13815.7|13818.7|13817.2|13818.9|13817.9|13813.7|13812.7|477
1631005200000|2021-09-07 09:00:00|13818.6|13817.1|13820.4|13818.9|13821.3|13820.2|13816.2|13815.3|495
1631005500000|2021-09-07 09:05:00|13820.5|13819|13818.1|13817.2|13821|13819.8|13817.6|13816.4|577
1631005800000|2021-09-07 09:10:00|13818|13817.1|13816.6|13815.7|13819|13818.1|13815.3|13814.2|591
1631006100000|2021-09-07 09:15:00|13816.8|13815.9|13821.2|13820.3|13822.1|13820.9|13815.2|13814|519
1631006400000|2021-09-07 09:20:00|13821.3|13820.4|13820.1|13819.2|13825.5|13824.3|13819.9|13818.6|573
1631006700000|2021-09-07 09:25:00|13820|13819.1|13822.3|13821.4|13823|13822.1|13819.4|13818.5|470
1631007000000|2021-09-07 09:30:00|13822.2|13821.3|13821|13819.5|13822.5|13821.5|13819.9|13819|487
1631007300000|2021-09-07 09:35:00|13820.9|13819.4|13822.8|13821.9|13824.5|13823.6|13820.8|13819.4|408
1631007600000|2021-09-07 09:40:00|13822.9|13822|13821.1|13820.2|13824.2|13823.1|13820.4|13819.3|424
1631007900000|2021-09-07 09:45:00|13821|13820.1|13819.8|13818.9|13822.3|13821.4|13819.5|13818.3|392
1631008200000|2021-09-07 09:50:00|13819.9|13819|13812.9|13812|13820.9|13820|13812.1|13810.9|712
1631008500000|2021-09-07 09:55:00|13813|13812.1|13813.3|13811.8|13816.4|13815.5|13811.7|13810.7|758
1631008800000|2021-09-07 10:00:00|13812.9|13812|13810.1|13809.2|13819.7|13818.8|13810.1|13809.2|645
1631009100000|2021-09-07 10:05:00|13810.2|13809.3|13801.3|13800.4|13811|13809.8|13799.6|13798.1|673
1631009400000|2021-09-07 10:10:00|13801.2|13800.3|13805.4|13804.5|13805.4|13804.5|13796.9|13796|653
1631009700000|2021-09-07 10:15:00|13805.3|13804.4|13802.3|13801.4|13806.4|13805.5|13801.8|13800.9|647
1631010000000|2021-09-07 10:20:00|13802.4|13801.5|13802.5|13801.6|13804.7|13803.5|13799.8|13798.8|440
1631010300000|2021-09-07 10:25:00|13802.7|13801.8|13800.5|13799.6|13803|13802.1|13798.6|13797.5|502
1631010600000|2021-09-07 10:30:00|13800.4|13799.5|13799.2|13798.3|13800.5|13799.6|13797.2|13796.3|562
1631010900000|2021-09-07 10:35:00|13799.3|13798.4|13796.2|13794.7|13800.4|13799.5|13794.1|13793.2|541
1631011200000|2021-09-07 10:40:00|13795.9|13795|13798.5|13797.6|13798.6|13797.7|13794.1|13793.2|570
1631011500000|2021-09-07 10:45:00|13798.6|13797.7|13799.4|13798.5|13800.6|13799.7|13797.3|13796.4|524
1631011800000|2021-09-07 10:50:00|13799.3|13798.4|13794.2|13793.3|13800.4|13799.5|13787.1|13786.2|679
1631012100000|2021-09-07 10:55:00|13794.3|13793.4|13793.2|13792.3|13796.5|13795|13790|13788.9|634
1631012400000|2021-09-07 11:00:00|13793.4|13792.5|13799|13797.5|13799.2|13798.3|13791.1|13790.2|646
1631012700000|2021-09-07 11:05:00|13798.6|13797.7|13786|13785.1|13799.3|13798.4|13784.7|13783.8|628
1631013000000|2021-09-07 11:10:00|13785.9|13785|13792.6|13791.1|13794.3|13793.4|13785.9|13785|500
1631013300000|2021-09-07 11:15:00|13792.3|13791.4|13793.9|13793|13795.5|13794.6|13789.9|13788.4|482
1631013600000|2021-09-07 11:20:00|13793.8|13792.9|13793.9|13793|13796.6|13795.7|13791.9|13791|498
1631013900000|2021-09-07 11:25:00|13794.1|13793.2|13793.4|13792.5|13797.7|13796.6|13792.3|13791.4|432
1631014200000|2021-09-07 11:30:00|13793.7|13792.8|13789.3|13788.4|13794.5|13793.3|13787.8|13786.9|468
1631014500000|2021-09-07 11:35:00|13789.7|13788.2|13789.5|13788.6|13791.3|13790.4|13787.6|13786.7|543
1631014800000|2021-09-07 11:40:00|13789.6|13788.7|13782.4|13780.9|13790.4|13789.4|13781.9|13780.7|498
1631015100000|2021-09-07 11:45:00|13782.3|13780.8|13773.9|13773|13782.3|13781.4|13773.7|13772.8|727
1631015400000|2021-09-07 11:50:00|13774|13773.1|13771.3|13770.4|13775.2|13774.3|13771|13769.9|427
1631015700000|2021-09-07 11:55:00|13771.4|13770.5|13775.3|13774.4|13775.7|13774.7|13768.2|13767.3|656
1631016000000|2021-09-07 12:00:00|13775.2|13774.3|13778.6|13777.7|13779.5|13778.6|13774.3|13773.4|619
1631016300000|2021-09-07 12:05:00|13778.5|13777.6|13774.6|13773.1|13780.4|13779.5|13773.9|13772.9|611
1631016600000|2021-09-07 12:10:00|13774.5|13773|13772.5|13771.6|13775.7|13774.7|13771|13770.1|516
1631016900000|2021-09-07 12:15:00|13772.6|13771.7|13776.1|13775.2|13777.3|13776.4|13771|13770.1|470
1631017200000|2021-09-07 12:20:00|13776.2|13775.3|13776.2|13775.3|13776.6|13775.7|13773.3|13772.4|358
1631017500000|2021-09-07 12:25:00|13776.1|13775.2|13775.4|13774.5|13777.1|13775.9|13773.1|13771.9|391
1631017800000|2021-09-07 12:30:00|13775.5|13774.6|13781.1|13780.2|13782.5|13781.4|13775.5|13774.6|513
1631018100000|2021-09-07 12:35:00|13781.3|13780.4|13787.1|13786.2|13788.2|13787.3|13781.1|13780.2|497
1631018400000|2021-09-07 12:40:00|13786.9|13786|13787.9|13787|13788.3|13787.4|13783.3|13782.4|428
1631018700000|2021-09-07 12:45:00|13788|13787.1|13783.3|13781.8|13788.1|13787.2|13782.9|13781.8|387
1631019000000|2021-09-07 12:50:00|13783.2|13781.7|13782.4|13781.5|13783.4|13782.3|13779|13777.9|605
1631019300000|2021-09-07 12:55:00|13782.2|13781.3|13781|13780.1|13783.5|13782.4|13780.1|13779.2|564
1631019600000|2021-09-07 13:00:00|13780.9|13780|13775|13774.1|13782.1|13781.2|13774.1|13773.2|685
1631019900000|2021-09-07 13:05:00|13774.9|13774|13780.8|13779.9|13781.6|13780.7|13774.9|13774|463
1631020200000|2021-09-07 13:10:00|13780.9|13780|13778.4|13777.5|13781.3|13780.2|13777.1|13776.2|421
1631020500000|2021-09-07 13:15:00|13778.3|13777.4|13780.7|13779.8|13781.3|13780.2|13777|13776|480
1631020800000|2021-09-07 13:20:00|13780.9|13780|13773.8|13772.9|13781.4|13780.5|13772.3|13771.4|492
1631021100000|2021-09-07 13:25:00|13773.9|13773|13777.3|13776.4|13777.7|13776.8|13773|13771.8|357
1631021400000|2021-09-07 13:30:00|13777.5|13776.6|13787.9|13787|13788.2|13787.3|13776.8|13775.9|820
1631021700000|2021-09-07 13:35:00|13787.8|13786.9|13791.4|13790.5|13793.2|13792.3|13787.2|13786.1|828
1631022000000|2021-09-07 13:40:00|13791.5|13790.6|13795.6|13794.7|13798.5|13797.6|13791.5|13790.6|774
1631022300000|2021-09-07 13:45:00|13795.5|13794.6|13793.3|13792.4|13796|13794.8|13790.7|13789.8|740
1631022600000|2021-09-07 13:50:00|13793.4|13792.5|13794|13793.1|13797.2|13796|13792.3|13791.2|745
1631022900000|2021-09-07 13:55:00|13794.1|13793.2|13799.4|13797.9|13800.9|13799.8|13792.6|13791.4|791
1631023200000|2021-09-07 14:00:00|13799.5|13798|13791.2|13789.7|13800.8|13799.4|13790.4|13789.1|860
1631023500000|2021-09-07 14:05:00|13791.1|13789.6|13786.7|13785.8|13791.1|13790.1|13785.5|13784.4|778
1631023800000|2021-09-07 14:10:00|13786.6|13785.7|13785.3|13783.8|13788.8|13787.9|13784|13782.9|863
1631024100000|2021-09-07 14:15:00|13785|13784.1|13781.5|13780|13786.3|13785.2|13780.6|13779.5|790
1631024400000|2021-09-07 14:20:00|13781.3|13780.4|13779.4|13777.9|13783.9|13782.9|13777.6|13776.6|852
1631024700000|2021-09-07 14:25:00|13779.5|13778|13772.4|13771.5|13779.5|13778.4|13772.1|13771.1|572
1631025000000|2021-09-07 14:30:00|13772.3|13771.4|13771|13770.1|13774.7|13773.7|13768.4|13767.5|899
1631025300000|2021-09-07 14:35:00|13770.5|13769.6|13779.9|13779|13779.9|13779|13769.8|13768.8|614
1631025600000|2021-09-07 14:40:00|13779.8|13778.9|13788.4|13786.9|13788.6|13787.7|13777.4|13776.5|649
1631025900000|2021-09-07 14:45:00|13788.5|13787|13783.2|13782.3|13789.2|13787.9|13781.9|13780.7|760
1631026200000|2021-09-07 14:50:00|13783.3|13782.4|13781|13780.1|13784.5|13783.6|13780.7|13779.5|718
1631026500000|2021-09-07 14:55:00|13781.3|13779.8|13784.8|13783.9|13786.8|13785.9|13780.1|13778.8|869
1631026800000|2021-09-07 15:00:00|13784.7|13783.8|13785.5|13784|13787.2|13786.1|13783|13782|833
1631027100000|2021-09-07 15:05:00|13785.3|13783.8|13781.2|13779.7|13785.4|13784.2|13779.9|13778.7|487
1631027400000|2021-09-07 15:10:00|13780.9|13779.4|13776.9|13776|13781.8|13780.9|13776.7|13775.6|523
1631027700000|2021-09-07 15:15:00|13776.8|13775.9|13780.9|13780|13780.9|13780|13774.8|13773.6|473
1631028000000|2021-09-07 15:20:00|13780.8|13779.9|13780.8|13779.9|13782.4|13781.5|13779.4|13778.5|451
1631028300000|2021-09-07 15:25:00|13781|13780.1|13782.3|13781.4|13783.6|13782.5|13779.7|13778.6|360
1631028600000|2021-09-07 15:30:00|13782.2|13781.3|13782.9|13782|13785.1|13784.2|13781.2|13780.3|624
1631028900000|2021-09-07 15:35:00|13783.2|13781.7|13788.1|13787.2|13788.5|13787.3|13783.2|13781.7|572
1631029200000|2021-09-07 15:40:00|13788|13787.1|13789.5|13788.6|13790.2|13789.1|13787.9|13786.9|338
1631029500000|2021-09-07 15:45:00|13789.4|13787.9|13791.1|13789.6|13792.2|13791.3|13788.8|13787.7|378
1631029800000|2021-09-07 15:50:00|13791.2|13789.7|13792|13791.1|13792.2|13791.3|13788.9|13788|419
1631030100000|2021-09-07 15:55:00|13792.1|13791.2|13791|13790.1|13794.3|13793.3|13790.9|13790|352
1631030400000|2021-09-07 16:00:00|13790.9|13790|13788.9|13788|13792|13790.9|13788.8|13787.9|399
1631030700000|2021-09-07 16:05:00|13789|13788.1|13790.1|13789.2|13791.3|13790.4|13788.2|13787.3|318
1631031000000|2021-09-07 16:10:00|13790|13789.1|13786.1|13785.2|13790.1|13789.2|13785.8|13784.9|310
1631031300000|2021-09-07 16:15:00|13786|13785.1|13791.2|13790.3|13791.9|13790.9|13786|13785.1|401
1631031600000|2021-09-07 16:20:00|13791.3|13790.4|13793.3|13792.4|13793.6|13792.5|13790.7|13789.8|408
1631031900000|2021-09-07 16:25:00|13793.2|13792.3|13791.2|13789.7|13793.3|13792.4|13790.2|13789.2|269
1631032200000|2021-09-07 16:30:00|13791.1|13790.2|13789.2|13788.3|13791.2|13790.3|13788.1|13786.9|248
1631032500000|2021-09-07 16:35:00|13789.4|13788.5|13790.1|13789.2|13791.4|13790.5|13789.4|13788.4|268
1631032800000|2021-09-07 16:40:00|13790|13789.1|13792.3|13791.4|13792.4|13791.5|13788.9|13788|280
1631033100000|2021-09-07 16:45:00|13792.4|13791.5|13791.1|13790.2|13793.6|13792.6|13790.7|13789.6|333
1631033400000|2021-09-07 16:50:00|13791|13790.1|13790.8|13789.9|13791.8|13790.9|13789.9|13788.8|314
1631033700000|2021-09-07 16:55:00|13790.7|13789.8|13790.1|13789.2|13790.7|13789.8|13786.9|13786|307
1631034000000|2021-09-07 17:00:00|13790|13789.1|13790.6|13789.7|13791|13790.1|13786.8|13785.8|414
1631034300000|2021-09-07 17:05:00|13790.7|13789.8|13790.4|13789.5|13790.9|13790|13788.7|13787.8|299
1631034600000|2021-09-07 17:10:00|13790.3|13789.4|13791.1|13790.2|13791.6|13790.4|13789.2|13787.8|224
1631034900000|2021-09-07 17:15:00|13791.2|13790.3|13792.9|13792|13793|13792.1|13790.1|13789.2|261
1631035200000|2021-09-07 17:20:00|13792.8|13791.9|13789.1|13788.2|13793.5|13792.3|13788.8|13787.8|287
1631035500000|2021-09-07 17:25:00|13789|13788.1|13786.9|13786|13789.2|13788.3|13786.6|13785.7|251
1631035800000|2021-09-07 17:30:00|13787|13786.1|13788.2|13787.3|13788.8|13787.8|13786.2|13785.3|262
1631036100000|2021-09-07 17:35:00|13788.3|13787.4|13789.9|13789|13790.3|13789.4|13788.2|13786.9|249
1631036400000|2021-09-07 17:40:00|13790|13789.1|13793.2|13792.3|13794.2|13793.3|13789.2|13788.1|315
1631036700000|2021-09-07 17:45:00|13793.1|13792.2|13795|13794.1|13795.9|13795|13792.3|13791.4|287
1631037000000|2021-09-07 17:50:00|13795.2|13794.3|13794.8|13793.9|13796.6|13795.7|13794.4|13793.5|350
1631037300000|2021-09-07 17:55:00|13794.9|13794|13793|13792.1|13795.2|13794.3|13792|13791.1|252
1631037600000|2021-09-07 18:00:00|13793.1|13792.2|13792.3|13791.4|13794.2|13793.2|13792.2|13790.9|366
1631037900000|2021-09-07 18:05:00|13792.4|13791.5|13792.4|13791.5|13794.9|13793.7|13792.3|13791.3|344
1631038200000|2021-09-07 18:10:00|13792.5|13791.6|13793.2|13792.3|13794.1|13793.2|13792.4|13791.5|311
1631038500000|2021-09-07 18:15:00|13793.3|13792.4|13791.1|13790.2|13793.7|13792.8|13791.1|13790.2|207
1631038800000|2021-09-07 18:20:00|13791.2|13790.3|13792.2|13791.3|13793.1|13792.2|13791.1|13790.2|278
1631039100000|2021-09-07 18:25:00|13792.3|13791.4|13794|13793.1|13794.3|13793.4|13792.2|13791.3|257
1631039400000|2021-09-07 18:30:00|13794.1|13793.2|13795|13794.1|13795|13794.1|13792.7|13791.8|178
1631039700000|2021-09-07 18:35:00|13794.9|13794|13790.7|13789.8|13795|13794.1|13790.5|13789.2|289
1631040000000|2021-09-07 18:40:00|13790.8|13789.9|13793.7|13792.8|13793.8|13792.9|13790.8|13789.9|259
1631040300000|2021-09-07 18:45:00|13793.2|13792.3|13792.8|13791.9|13794|13793.1|13792.7|13791.8|193
1631040600000|2021-09-07 18:50:00|13792.9|13792|13790.7|13789.8|13792.9|13792|13790.7|13789.8|235
1631040900000|2021-09-07 18:55:00|13790.8|13789.9|13787.9|13787|13791.5|13790.4|13786.8|13785.9|385
1631041200000|2021-09-07 19:00:00|13788.3|13786.8|13786.9|13786|13788.6|13787.4|13785.9|13784.9|360
1631041500000|2021-09-07 19:05:00|13786.7|13785.8|13785.7|13784.8|13787.1|13785.9|13785.6|13784.5|247
1631041800000|2021-09-07 19:10:00|13785.8|13784.9|13787.5|13786|13787.6|13786.5|13785|13784.1|236
1631042100000|2021-09-07 19:15:00|13787.4|13785.9|13786.1|13785.2|13787.7|13786.5|13784.9|13784|313
1631042400000|2021-09-07 19:20:00|13786|13785.1|13787.1|13785.6|13787.2|13786|13784.9|13783.8|233
1631042700000|2021-09-07 19:25:00|13787.2|13785.7|13784.1|13782.6|13787.3|13786.1|13783.7|13782.5|283
1631043000000|2021-09-07 19:30:00|13783.8|13782.9|13785|13784.1|13785.3|13784.1|13782.8|13781.7|392
1631043300000|2021-09-07 19:35:00|13784.8|13783.9|13784.7|13783.2|13785.3|13784.1|13783.8|13782.6|360
1631043600000|2021-09-07 19:40:00|13784.6|13783.1|13784.2|13782.7|13785.3|13784.1|13783.2|13782|263
1631043900000|2021-09-07 19:45:00|13784.1|13782.6|13784.9|13784|13785.3|13784.2|13782.6|13781.1|305
1631044200000|2021-09-07 19:50:00|13785|13784.1|13784.5|13783|13785.1|13784.2|13782|13781.1|334
1631044500000|2021-09-07 19:55:00|13784.4|13782.9|13781.6|13780.7|13784.4|13782.9|13779.8|13778.6|349
1631044800000|2021-09-07 20:00:00|13781.7|13780.8|13784|13782.5|13786.5|13785.5|13781.6|13780.7|263
1631045100000|2021-09-07 20:05:00|13784.1|13782.6|13783.4|13781.9|13784.8|13783.3|13783|13781.5|151
1631045400000|2021-09-07 20:10:00|13783.3|13781.8|13786.2|13784.7|13786.3|13784.8|13782.9|13781.6|134
1631045700000|2021-09-07 20:15:00|13786.3|13784.8|13785.1|13783.6|13786.7|13785.3|13785|13783.5|122
1631046000000|2021-09-07 20:20:00|13784.9|13783.4|13785.1|13783.6|13785.3|13783.8|13784|13782.5|101
1631046300000|2021-09-07 20:25:00|13785.2|13783.7|13785|13783.5|13785.3|13783.8|13783.3|13781.8|147
1631046600000|2021-09-07 20:30:00|13785.1|13783.6|13784.8|13783.3|13785.3|13784.1|13783.4|13781.9|125
1631046900000|2021-09-07 20:35:00|13784.7|13783.2|13784.3|13782.8|13784.9|13783.4|13784.1|13782.6|122
1631047200000|2021-09-07 20:40:00|13784.4|13782.9|13785.3|13783.8|13785.4|13783.9|13784|13782.5|110
1631047500000|2021-09-07 20:45:00|13785.2|13783.7|13785.3|13783.8|13785.5|13784.1|13784.1|13782.7|201
1631047800000|2021-09-07 20:50:00|13785.2|13783.7|13785.8|13784.3|13786.9|13785.4|13784.9|13783.4|275
1631048100000|2021-09-07 20:55:00|13785.9|13784.4|13790.8|13780.5|13792.1|13784.6|13783.4|13780.1|462
1631048400000|2021-09-07 21:00:00|13789.9|13780.7|13794.8|13782.1|13794.8|13782.1|13789.9|13779.3|23
1631048700000|2021-09-07 21:05:00|13796.4|13781.9|13793.3|13780.7|13796.4|13782.6|13788.5|13777.7|108
1631049000000|2021-09-07 21:10:00|13791.8|13781.7|13792.4|13780.7|13795|13782.2|13790.7|13778.9|150
1631049300000|2021-09-07 21:15:00|13793.1|13780.4|13792|13780.9|13795.2|13785.6|13791.7|13779.1|123
1631049600000|2021-09-07 21:20:00|13792.5|13781.7|13795.1|13782|13795.1|13782.3|13791.6|13779.3|150
1631049900000|2021-09-07 21:25:00|13794|13780.2|13793.8|13780.7|13795.4|13782.8|13791.7|13779.1|134
1631050200000|2021-09-07 21:30:00|13794|13780.8|13793.4|13782.3|13794|13784.1|13790.7|13778.1|195
1631050500000|2021-09-07 21:35:00|13793.3|13782.2|13789.4|13782.7|13794.2|13784|13788.8|13775.2|236
1631050800000|2021-09-07 21:40:00|13789.3|13782.9|13789.8|13782|13794.9|13784.7|13787.5|13778.2|264
1631051100000|2021-09-07 21:45:00|13789.9|13782.1|13789|13783.1|13790.3|13783.2|13788.6|13780|212
1631051400000|2021-09-07 21:50:00|13789.5|13782.9|13787.6|13776.2|13791.4|13783.6|13785.1|13775.3|412
1631051700000|2021-09-07 21:55:00|13787.7|13775.9|13794.1|13779.2|13796.4|13782.2|13787.4|13775|1473
1631052000000|2021-09-07 22:00:00|13793.7|13779.3|13787.5|13784|13795.2|13784.6|13787.2|13779.3|538
1631052300000|2021-09-07 22:05:00|13787.4|13784.2|13788.1|13784.7|13789.4|13785.4|13786.6|13782.3|347
1631052600000|2021-09-07 22:10:00|13787.7|13784.8|13786.9|13784.8|13788.2|13785.9|13786.5|13784|332
1631052900000|2021-09-07 22:15:00|13786.7|13785.2|13787.8|13785.4|13789.2|13786.1|13786.7|13784.8|294
1631053200000|2021-09-07 22:20:00|13787.9|13785.2|13787.6|13785.5|13788|13786.1|13787.1|13785|235
1631053500000|2021-09-07 22:25:00|13787.3|13785.8|13786.8|13784.6|13787.9|13786|13786.2|13784.2|242
1631053800000|2021-09-07 22:30:00|13786.4|13784.9|13786.4|13784.9|13787.4|13785.4|13786|13784.1|194
1631054100000|2021-09-07 22:35:00|13786.2|13784.7|13785.3|13783.8|13786.9|13785|13785.2|13782.9|199
1631054400000|2021-09-07 22:40:00|13785.7|13783.5|13787.1|13784.9|13787.8|13785.7|13785.4|13783.5|189
1631054700000|2021-09-07 22:45:00|13787|13785.4|13786.5|13784.4|13787.2|13785.4|13786|13784.1|139
1631055000000|2021-09-07 22:50:00|13786.6|13784.7|13786.4|13784.9|13787.4|13785.2|13786.1|13784.1|152
1631055300000|2021-09-07 22:55:00|13786.6|13785.1|13786.1|13784.6|13787.3|13785.3|13786|13784.1|139
1631055600000|2021-09-07 23:00:00|13786.3|13784.8|13783.1|13781.6|13786.7|13785.3|13783.1|13781.6|267
1631055900000|2021-09-07 23:05:00|13783.2|13781.7|13781|13779.5|13783.2|13781.7|13780.9|13779.4|216
1631056200000|2021-09-07 23:10:00|13781.1|13779.6|13780|13778.5|13781.1|13779.6|13779.8|13778.3|153
1631056500000|2021-09-07 23:15:00|13779.9|13778.4|13780|13778.5|13780.3|13778.8|13779.9|13778.4|92
1631056800000|2021-09-07 23:20:00|13780.1|13778.6|13780.2|13778.7|13780.3|13779|13779.8|13778.4|106
1631057100000|2021-09-07 23:25:00|13780.1|13778.6|13779.9|13778.4|13780.4|13778.9|13779.9|13778.4|179
1631057400000|2021-09-07 23:30:00|13780|13778.5|13779.7|13778.8|13780.1|13778.9|13779.5|13778.4|106
1631057700000|2021-09-07 23:35:00|13780.1|13778.6|13781|13779.5|13781.1|13779.8|13779.7|13778.4|165
1631058000000|2021-09-07 23:40:00|13781.1|13779.6|13782.2|13780.7|13782.4|13780.9|13780.6|13779.4|122
1631058300000|2021-09-07 23:45:00|13782.1|13780.6|13782.1|13780.6|13782.3|13780.8|13781.9|13780.4|122
1631058600000|2021-09-07 23:50:00|13782.2|13780.7|13782.2|13780.7|13783.5|13782|13781.9|13780.5|116
1631058900000|2021-09-07 23:55:00|13782.3|13780.8|13779.8|13778.3|13783.9|13782.4|13779.6|13778.1|273
1631059200000|2021-09-08 00:00:00|13779.9|13778.4|13778.3|13776.8|13780.8|13779.9|13775.7|13774.6|335
1631059500000|2021-09-08 00:05:00|13778.4|13776.9|13778.2|13776.7|13779.6|13778.1|13777.8|13776.6|197
1631059800000|2021-09-08 00:10:00|13778.5|13777|13778.3|13776.8|13779.1|13777.6|13776.2|13775.1|177
1631060100000|2021-09-08 00:15:00|13778.4|13776.9|13778.2|13776.7|13779.4|13777.9|13778.1|13776.6|117
1631060400000|2021-09-08 00:20:00|13778.3|13776.8|13781.2|13779.7|13781.3|13780.1|13778.2|13776.7|147
1631060700000|2021-09-08 00:25:00|13781.1|13779.6|13780.2|13778.7|13781.7|13780.2|13779.8|13778.6|183
1631061000000|2021-09-08 00:30:00|13780.1|13778.6|13783.1|13781.6|13783.2|13782|13779.9|13778.6|217
1631061300000|2021-09-08 00:35:00|13783.2|13781.7|13785|13783.5|13785.2|13783.7|13783|13781.7|302
1631061600000|2021-09-08 00:40:00|13784.9|13783.4|13786.5|13785|13787.5|13786.3|13784.6|13783.2|230
1631061900000|2021-09-08 00:45:00|13786.6|13785.1|13786.1|13784.6|13787.3|13786.2|13785.3|13783.8|267
1631062200000|2021-09-08 00:50:00|13786.2|13784.7|13787.4|13785.9|13789.2|13787.7|13786.1|13784.6|222
1631062500000|2021-09-08 00:55:00|13787.2|13785.7|13787.5|13786|13788|13786.9|13786.5|13785|199
1631062800000|2021-09-08 01:00:00|13787.4|13785.9|13785.9|13785|13787.6|13786.4|13785.8|13784.6|218
1631063100000|2021-09-08 01:05:00|13785.8|13784.9|13784.1|13782.6|13787|13785.5|13783|13781.9|203
1631063400000|2021-09-08 01:10:00|13783.6|13782.7|13783.9|13782.4|13784.2|13783|13782.6|13781.3|173
1631063700000|2021-09-08 01:15:00|13784|13782.5|13783.2|13781.7|13784.4|13782.9|13781.9|13780.6|265
1631064000000|2021-09-08 01:20:00|13783.3|13781.8|13784.8|13783.3|13785.2|13783.7|13783.2|13781.7|180
1631064300000|2021-09-08 01:25:00|13784.7|13783.2|13785.1|13783.6|13786.2|13785|13783.7|13782.3|148
1631064600000|2021-09-08 01:30:00|13785|13783.5|13785.5|13784|13786|13784.9|13784.7|13783.4|188
1631064900000|2021-09-08 01:35:00|13785.4|13783.9|13787|13785.5|13787.3|13785.9|13784.2|13782.8|159
1631065200000|2021-09-08 01:40:00|13787.1|13785.6|13790.8|13789.3|13790.8|13789.4|13787.1|13785.6|288
1631065500000|2021-09-08 01:45:00|13790.9|13789.4|13790.4|13789.5|13791.4|13790.2|13789.3|13787.9|307
1631065800000|2021-09-08 01:50:00|13790.3|13789.4|13789.9|13789|13790.9|13790|13788.7|13787.2|248
1631066100000|2021-09-08 01:55:00|13790.2|13788.7|13784.6|13783.1|13790.2|13788.9|13784.6|13783.1|349
1631066400000|2021-09-08 02:00:00|13784.7|13783.2|13785.2|13783.7|13786.3|13784.8|13783.8|13782.4|299
1631066700000|2021-09-08 02:05:00|13784.9|13784|13784.2|13782.7|13785.7|13784.3|13782.8|13781.6|211
1631067000000|2021-09-08 02:10:00|13784.3|13782.8|13785|13783.5|13785.1|13784|13783.8|13782.6|151
1631067300000|2021-09-08 02:15:00|13784.9|13783.4|13784.8|13783.9|13785.3|13784.3|13783.9|13782.6|166
1631067600000|2021-09-08 02:20:00|13784.7|13783.8|13784|13783.1|13784.9|13784|13782.7|13781.5|203
1631067900000|2021-09-08 02:25:00|13784.1|13783.2|13785.2|13783.7|13786.1|13785|13784|13782.9|161
1631068200000|2021-09-08 02:30:00|13785.1|13783.6|13785|13783.5|13785.3|13784.1|13783.9|13782.5|212
1631068500000|2021-09-08 02:35:00|13784.9|13783.4|13784.7|13783.2|13785.2|13783.9|13783|13781.8|237
1631068800000|2021-09-08 02:40:00|13784.6|13783.1|13782.7|13781.2|13784.7|13783.3|13781.9|13780.8|224
1631069100000|2021-09-08 02:45:00|13782.9|13781.4|13784.1|13782.6|13784.2|13783|13782.1|13781.2|145
1631069400000|2021-09-08 02:50:00|13784.2|13782.7|13783.1|13781.6|13784.2|13782.9|13782.6|13781.3|132
1631069700000|2021-09-08 02:55:00|13783|13781.5|13785.6|13784.1|13785.7|13784.4|13782.5|13781.3|211
1631070000000|2021-09-08 03:00:00|13785.5|13784|13786.1|13785.2|13786.6|13785.5|13785.1|13783.7|233
1631070300000|2021-09-08 03:05:00|13786.2|13785.3|13785.9|13785|13787.2|13786.3|13785.8|13784.7|117
1631070600000|2021-09-08 03:10:00|13785.8|13784.9|13784.3|13783.4|13786.2|13785.1|13784.1|13782.9|245
1631070900000|2021-09-08 03:15:00|13784.1|13783.2|13781.6|13780.1|13785.1|13783.8|13780.9|13779.5|306
1631071200000|2021-09-08 03:20:00|13781.7|13780.2|13779.2|13777.7|13781.7|13780.2|13778.9|13777.4|226
1631071500000|2021-09-08 03:25:00|13779.3|13777.8|13780.9|13779.4|13781|13779.5|13779.2|13777.7|157
1631071800000|2021-09-08 03:30:00|13781|13779.5|13780.3|13778.8|13781.2|13779.9|13779.6|13778.1|170
1631072100000|2021-09-08 03:35:00|13780.2|13778.7|13778.7|13777.2|13781|13779.5|13778|13776.7|269
1631072400000|2021-09-08 03:40:00|13778.6|13777.1|13778.5|13777|13779.3|13778.1|13777.8|13776.6|189
1631072700000|2021-09-08 03:45:00|13778.6|13777.1|13779.2|13777.7|13779.3|13777.8|13777.7|13776.6|179
1631073000000|2021-09-08 03:50:00|13779.3|13777.8|13778.9|13778|13780.1|13778.9|13778.7|13777.5|115
1631073300000|2021-09-08 03:55:00|13779.4|13777.9|13779.8|13778.9|13780.6|13779.1|13779.1|13777.9|114
1631073600000|2021-09-08 04:00:00|13780.1|13779.2|13780.7|13779.8|13782.1|13780.6|13780|13778.6|178
1631073900000|2021-09-08 04:05:00|13781.1|13779.6|13782.4|13780.9|13782.5|13781.1|13780.6|13779.3|124
1631074200000|2021-09-08 04:10:00|13782.3|13780.8|13781.4|13779.9|13783.4|13782.2|13781.2|13779.7|164
1631074500000|2021-09-08 04:15:00|13781.3|13779.8|13781.6|13780.1|13782.3|13780.9|13781.3|13779.8|132
1631074800000|2021-09-08 04:20:00|13781.3|13779.8|13782.3|13780.8|13782.4|13781.1|13780.6|13779.5|136
1631075100000|2021-09-08 04:25:00|13782.2|13780.7|13781.6|13780.1|13782.3|13780.8|13780.4|13779.3|126
1631075400000|2021-09-08 04:30:00|13781.5|13780|13781.9|13780.4|13782.1|13780.8|13780.3|13779.1|160
1631075700000|2021-09-08 04:35:00|13781.8|13780.3|13780.5|13779.6|13782.4|13781.1|13780.4|13779.3|101
1631076000000|2021-09-08 04:40:00|13780.6|13779.7|13781.1|13780.2|13781.4|13780.2|13780.4|13778.9|120
1631076300000|2021-09-08 04:45:00|13781.2|13780.3|13780.4|13778.9|13781.7|13780.7|13780.2|13778.8|160
1631076600000|2021-09-08 04:50:00|13780.6|13779.1|13779.7|13778.2|13780.7|13779.4|13779.3|13778|151
1631076900000|2021-09-08 04:55:00|13779.8|13778.3|13780.1|13778.6|13780.3|13779.1|13779.1|13778|150
1631077200000|2021-09-08 05:00:00|13780.2|13778.7|13779.5|13778|13780.7|13779.5|13778.8|13777.3|160
1631077500000|2021-09-08 05:05:00|13779.4|13777.9|13778.1|13776.6|13780.2|13779.1|13777.2|13775.7|187
1631077800000|2021-09-08 05:10:00|13778|13776.5|13776.2|13774.7|13778.3|13776.9|13774.8|13773.5|221
1631078100000|2021-09-08 05:15:00|13776.3|13774.8|13775.3|13773.8|13777.1|13775.8|13775|13773.6|166
1631078400000|2021-09-08 05:20:00|13775|13774.1|13775|13773.5|13776.6|13775.4|13774.7|13773.4|289
1631078700000|2021-09-08 05:25:00|13775.1|13773.6|13776.1|13774.6|13776.9|13775.7|13774.9|13773.6|166
1631079000000|2021-09-08 05:30:00|13776.2|13774.7|13773.5|13772.6|13776.2|13774.7|13771.7|13770.8|199
1631079300000|2021-09-08 05:35:00|13773.1|13772.2|13772.9|13772|13774.1|13773|13772.5|13771.2|210
1631079600000|2021-09-08 05:40:00|13773|13772.1|13771.1|13769.6|13773.4|13772.2|13770.7|13769.6|208
1631079900000|2021-09-08 05:45:00|13770.8|13769.9|13770|13769.1|13772|13770.6|13769.9|13768.7|174
1631080200000|2021-09-08 05:50:00|13770.2|13768.7|13770.1|13769.2|13771|13769.9|13769.9|13768.6|177
1631080500000|2021-09-08 05:55:00|13770|13769.1|13770.3|13768.8|13771.2|13770.1|13768.5|13767.6|258
1631080800000|2021-09-08 06:00:00|13770.2|13768.7|13764.8|13763.3|13772.4|13771.2|13764.1|13762.6|572
1631081100000|2021-09-08 06:05:00|13764.7|13763.2|13766.4|13764.9|13766.9|13765.9|13762.4|13761.2|420
1631081400000|2021-09-08 06:10:00|13766.3|13764.8|13765.9|13764.4|13766.5|13765|13763.4|13762.1|390
1631081700000|2021-09-08 06:15:00|13765.8|13764.3|13763.8|13762.9|13766.4|13765.1|13763.4|13762.1|447
1631082000000|2021-09-08 06:20:00|13763.5|13762.6|13757|13756.1|13763.9|13762.8|13756.6|13755.6|589
1631082300000|2021-09-08 06:25:00|13757.1|13756.2|13761.1|13760.2|13762.3|13761|13756.7|13755.7|481
1631082600000|2021-09-08 06:30:00|13761|13760.1|13763|13762.1|13763.1|13762.1|13758.1|13757.2|519
1631082900000|2021-09-08 06:35:00|13762.9|13762|13765|13764.1|13765.8|13764.8|13762.4|13761.2|392
1631083200000|2021-09-08 06:40:00|13765.1|13764.2|13768|13767.1|13768.4|13767.2|13763.9|13763|425
1631083500000|2021-09-08 06:45:00|13768.1|13767.2|13764.2|13763.3|13768.3|13767.3|13762.8|13761.6|376
1631083800000|2021-09-08 06:50:00|13764.4|13762.9|13762|13760.5|13765.1|13764.2|13760.1|13759.2|438
1631084100000|2021-09-08 06:55:00|13762.1|13760.6|13762.4|13761.5|13766|13764.9|13759.5|13758.2|512
1631084400000|2021-09-08 07:00:00|13762|13761.1|13766|13765.1|13766.2|13765.2|13759.6|13758.6|806
1631084700000|2021-09-08 07:05:00|13765.8|13764.9|13769.5|13768.6|13770.8|13769.9|13765.5|13764.6|823
1631085000000|2021-09-08 07:10:00|13769.7|13768.8|13765.4|13763.9|13771.3|13770.1|13765.4|13763.9|785
1631085300000|2021-09-08 07:15:00|13765.2|13763.7|13769.9|13769|13771.4|13770.5|13763.6|13762.5|667
1631085600000|2021-09-08 07:20:00|13769.8|13768.9|13768.1|13766.6|13771.9|13771|13767.9|13766.6|804
1631085900000|2021-09-08 07:25:00|13767.8|13766.3|13765.7|13764.8|13768.6|13767.6|13765|13764|723
1631086200000|2021-09-08 07:30:00|13765.8|13764.9|13770.6|13769.1|13770.6|13769.7|13764.6|13763.5|646
1631086500000|2021-09-08 07:35:00|13770.5|13769|13774.3|13773.4|13775.1|13774|13766.9|13765.8|745
1631086800000|2021-09-08 07:40:00|13774.5|13773.6|13774.7|13773.2|13779.2|13778|13773.7|13772.5|499
1631087100000|2021-09-08 07:45:00|13774.6|13773.1|13766|13765.1|13775.2|13774.2|13764.7|13763.8|624
1631087400000|2021-09-08 07:50:00|13765.9|13765|13768.5|13767.6|13770|13769.1|13762.7|13761.6|592
1631087700000|2021-09-08 07:55:00|13768.6|13767.7|13765.7|13764.8|13769|13767.8|13764.9|13763.7|489
1631088000000|2021-09-08 08:00:00|13765.6|13764.7|13763.3|13761.8|13765.6|13764.7|13758.1|13756.9|720
1631088300000|2021-09-08 08:05:00|13763.4|13761.9|13759.9|13759|13763.7|13762.5|13759|13758|621
1631088600000|2021-09-08 08:10:00|13760|13759.1|13758.2|13756.7|13760.7|13759.8|13757.7|13756.5|613
1631088900000|2021-09-08 08:15:00|13758.3|13756.8|13758.1|13757.2|13761.1|13760.2|13757|13755.9|583
1631089200000|2021-09-08 08:20:00|13758|13757.1|13754.1|13753.2|13758.2|13757.1|13751.7|13750.5|823
1631089500000|2021-09-08 08:25:00|13754.3|13753.4|13755.5|13754|13758.3|13757.3|13751|13750.1|774
1631089800000|2021-09-08 08:30:00|13755.6|13754.1|13752.8|13751.9|13756.7|13755.5|13752.8|13751.9|702
1631090100000|2021-09-08 08:35:00|13752.9|13752|13761.3|13760.4|13761.9|13760.8|13752.2|13751.3|681
1631090400000|2021-09-08 08:40:00|13761.5|13760.6|13757.5|13756.6|13762.8|13761.9|13756.6|13755.2|770
1631090700000|2021-09-08 08:45:00|13757.6|13756.7|13758|13757.1|13760.9|13759.9|13755.9|13754.9|758
1631091000000|2021-09-08 08:50:00|13757.9|13757|13763|13762.1|13764.3|13763.4|13757|13756.1|539
1631091300000|2021-09-08 08:55:00|13762.9|13762|13764|13763.1|13765.1|13764.2|13762|13761.1|531
1631091600000|2021-09-08 09:00:00|13763.8|13762.9|13767.1|13766.2|13768.4|13767.5|13761.9|13761|531
1631091900000|2021-09-08 09:05:00|13767|13766.1|13764.5|13763.6|13769.5|13768.6|13764.5|13763.4|543
1631092200000|2021-09-08 09:10:00|13764.3|13762.8|13759.8|13758.9|13764.4|13763|13756.9|13755.8|610
1631092500000|2021-09-08 09:15:00|13759.9|13759|13760.2|13759.3|13761.6|13760.5|13758.5|13757.6|526
1631092800000|2021-09-08 09:20:00|13760.3|13759.4|13761.8|13760.9|13763.2|13762.3|13760|13758.8|442
1631093100000|2021-09-08 09:25:00|13761.9|13761|13764.1|13763.2|13764.6|13763.7|13761.1|13760.2|413
1631093400000|2021-09-08 09:30:00|13764.2|13763.3|13762|13761.1|13765.3|13764.4|13759.3|13758.4|449
1631093700000|2021-09-08 09:35:00|13761.9|13761|13763.9|13763|13764.8|13763.9|13760.9|13759.9|465
1631094000000|2021-09-08 09:40:00|13763.8|13762.9|13764.5|13763.6|13768.1|13767.2|13762.9|13762|395
1631094300000|2021-09-08 09:45:00|13764.7|13763.8|13762.7|13761.8|13766.4|13765.2|13762|13761|557
1631094600000|2021-09-08 09:50:00|13762.6|13761.7|13759.7|13758.8|13764.8|13763.5|13758|13757|501
1631094900000|2021-09-08 09:55:00|13759.8|13758.9|13756.4|13755.5|13760.3|13759.1|13754.5|13753.3|550
1631095200000|2021-09-08 10:00:00|13756|13755.1|13753.8|13752.9|13757.5|13756.2|13753.7|13752.8|420
1631095500000|2021-09-08 10:05:00|13753.9|13753|13757|13756.1|13757.4|13756.2|13753.6|13752.7|518
1631095800000|2021-09-08 10:10:00|13756.9|13756|13757.3|13756.4|13759.1|13758.2|13754.7|13753.5|468
1631096100000|2021-09-08 10:15:00|13757.2|13756.3|13759.4|13758.5|13760.5|13759.6|13756.9|13755.8|284
1631096400000|2021-09-08 10:20:00|13759.3|13758.4|13762.9|13762|13763.2|13762.2|13759.1|13757.9|387
1631096700000|2021-09-08 10:25:00|13763|13762.1|13766.1|13765.2|13766.3|13765.4|13761.6|13760.7|428
1631097000000|2021-09-08 10:30:00|13766.2|13765.3|13765.4|13764.5|13768.7|13767.8|13764|13762.8|394
1631097300000|2021-09-08 10:35:00|13765.3|13764.4|13763.1|13762.2|13766.5|13765.6|13761.2|13760.3|425
1631097600000|2021-09-08 10:40:00|13763.2|13762.3|13763.7|13762.8|13764.1|13762.9|13762.1|13761.2|336
1631097900000|2021-09-08 10:45:00|13763.8|13762.9|13762.3|13761.4|13764.3|13763.4|13760.7|13759.8|398
1631098200000|2021-09-08 10:50:00|13762.4|13761.5|13764.9|13764|13765.2|13764.3|13761.7|13760.6|374
1631098500000|2021-09-08 10:55:00|13765|13764.1|13765.1|13764.2|13765.8|13764.9|13762.6|13761.3|306
1631098800000|2021-09-08 11:00:00|13765.2|13764.3|13770.8|13769.9|13771.4|13770.5|13764.3|13763.4|410
1631099100000|2021-09-08 11:05:00|13770.9|13770|13772.2|13771.3|13773.6|13772.7|13770.1|13769.2|364
1631099400000|2021-09-08 11:10:00|13772.3|13771.4|13773|13772.1|13773.3|13772.4|13770.9|13770|402
1631099700000|2021-09-08 11:15:00|13772.9|13772|13774.9|13774|13777.4|13776.5|13772.2|13771.3|490
1631100000000|2021-09-08 11:20:00|13774.8|13773.9|13777.8|13776.9|13779.3|13778|13773.8|13772.8|413
1631100300000|2021-09-08 11:25:00|13778.5|13777.6|13774.8|13773.9|13778.8|13777.8|13773.4|13772.5|313
1631100600000|2021-09-08 11:30:00|13774.7|13773.8|13772.1|13771.2|13775.3|13774.1|13771.3|13770.4|389
1631100900000|2021-09-08 11:35:00|13772|13771.1|13770.8|13769.9|13773.6|13772.7|13769.5|13768.6|467
1631101200000|2021-09-08 11:40:00|13770.7|13769.8|13765.6|13764.7|13770.8|13769.9|13765.6|13764.7|408
1631101500000|2021-09-08 11:45:00|13765.7|13764.8|13767.8|13766.9|13768.5|13767.3|13765.6|13764.7|309
1631101800000|2021-09-08 11:50:00|13767.7|13766.8|13768.6|13767.1|13769.3|13768.3|13766.5|13765.6|316
1631102100000|2021-09-08 11:55:00|13768.2|13767.3|13769.2|13768.3|13769.5|13768.6|13760.5|13759.3|561
1631102400000|2021-09-08 12:00:00|13769.1|13768.2|13774.9|13774|13775.1|13774.2|13768.8|13767.9|361
1631102700000|2021-09-08 12:05:00|13774.8|13773.9|13769.9|13769|13774.9|13774|13769.9|13769|425
1631103000000|2021-09-08 12:10:00|13770|13769.1|13773.3|13772.4|13773.5|13772.6|13767.9|13767|497
1631103300000|2021-09-08 12:15:00|13773.4|13772.5|13772.3|13771.4|13774.2|13773.3|13769.8|13768.8|515
1631103600000|2021-09-08 12:20:00|13772.4|13771.5|13774.2|13773.3|13774.4|13773.4|13770.6|13769.7|428
1631103900000|2021-09-08 12:25:00|13774.3|13773.4|13774.2|13773.3|13774.9|13774|13770.7|13769.6|419
1631104200000|2021-09-08 12:30:00|13774.3|13773.4|13772.1|13771.2|13775.2|13774.3|13770.8|13769.9|602
1631104500000|2021-09-08 12:35:00|13772.2|13771.3|13775|13774.1|13775|13774.1|13769.7|13768.8|376
1631104800000|2021-09-08 12:40:00|13774.9|13774|13774.8|13773.9|13775.1|13774.2|13771.9|13771|393
1631105100000|2021-09-08 12:45:00|13774.7|13773.8|13777.3|13776.4|13777.4|13776.5|13774|13773.1|402
1631105400000|2021-09-08 12:50:00|13777.2|13776.3|13768.3|13767.4|13777.3|13776.4|13767.8|13766.9|579
1631105700000|2021-09-08 12:55:00|13768.2|13767.3|13766.2|13765.3|13771.4|13770.4|13766.1|13765.2|479
1631106000000|2021-09-08 13:00:00|13766|13765.1|13765.2|13764.3|13768.1|13767.2|13763|13762.1|608
1631106300000|2021-09-08 13:05:00|13765.1|13764.2|13761.1|13760.2|13766.1|13765.2|13759.5|13758.6|487
1631106600000|2021-09-08 13:10:00|13761|13760.1|13757.8|13756.9|13761.9|13761|13757.8|13756.9|482
1631106900000|2021-09-08 13:15:00|13758|13757.1|13756|13755.1|13758.1|13757.2|13755.4|13754.5|391
1631107200000|2021-09-08 13:20:00|13756.1|13755.2|13758|13757.1|13761.5|13760.4|13754.8|13753.9|499
1631107500000|2021-09-08 13:25:00|13757.9|13757|13761.4|13760.5|13761.4|13760.5|13754.7|13753.8|464
1631107800000|2021-09-08 13:30:00|13761.3|13760.4|13755.2|13754.3|13763|13761.9|13754.8|13753.9|800
1631108100000|2021-09-08 13:35:00|13755.1|13754.2|13757.2|13756.3|13758.3|13757.4|13754|13752.9|688
1631108400000|2021-09-08 13:40:00|13757.1|13756.2|13756.4|13754.9|13758.6|13757.7|13755|13754.1|630
1631108700000|2021-09-08 13:45:00|13756.5|13755|13754.9|13754|13758.5|13757.6|13752.2|13751.1|731
1631109000000|2021-09-08 13:50:00|13755|13754.1|13756.9|13756|13758.5|13757.2|13752.2|13751.3|779
1631109300000|2021-09-08 13:55:00|13756.8|13755.9|13763.8|13762.3|13764.4|13763.2|13756.8|13755.6|713
1631109600000|2021-09-08 14:00:00|13763.9|13762.4|13762.3|13761.4|13767.8|13766.9|13760.6|13759.1|985
1631109900000|2021-09-08 14:05:00|13762.2|13761.3|13764.2|13763.3|13767.5|13766|13758.2|13757.2|842
1631110200000|2021-09-08 14:10:00|13764.3|13763.4|13766.6|13765.7|13767.1|13765.9|13760.7|13759.8|749
1631110500000|2021-09-08 14:15:00|13766.5|13765.6|13766|13765.1|13767.5|13766.6|13763|13762.1|574
1631110800000|2021-09-08 14:20:00|13765.9|13765|13759.2|13758.3|13765.9|13765|13757|13756.1|606
1631111100000|2021-09-08 14:25:00|13759.3|13758.4|13742.7|13741.8|13759.3|13758.4|13742.7|13741.5|859
1631111400000|2021-09-08 14:30:00|13742.2|13741.3|13738.6|13737.1|13746.4|13745.5|13737.7|13736.2|1018
1631111700000|2021-09-08 14:35:00|13738.4|13737.5|13736.8|13735.9|13739.8|13738.8|13735.3|13734.4|820
1631112000000|2021-09-08 14:40:00|13737|13736.1|13734|13733.1|13737.6|13736.7|13731.2|13730.3|852
1631112300000|2021-09-08 14:45:00|13733.9|13733|13736.2|13735.3|13737.2|13736.3|13729.4|13728.5|788
1631112600000|2021-09-08 14:50:00|13736.1|13735.2|13731.2|13730.3|13740.3|13739.1|13730.5|13729.6|983
1631112900000|2021-09-08 14:55:00|13731.3|13730.4|13738.2|13737.3|13738.3|13737.4|13727.1|13726.1|950
1631113200000|2021-09-08 15:00:00|13737.9|13737|13741.8|13740.9|13742.9|13741.9|13736.4|13735.5|906
1631113500000|2021-09-08 15:05:00|13741.6|13740.7|13738.2|13737.3|13742.5|13741.6|13735.4|13734.1|726
1631113800000|2021-09-08 15:10:00|13738.3|13737.4|13741.3|13740.4|13745.3|13744.4|13738|13736.8|770
1631114100000|2021-09-08 15:15:00|13741.5|13740.6|13742.9|13742|13746.8|13745.9|13739.3|13738.2|654
1631114400000|2021-09-08 15:20:00|13743|13742.1|13747|13746.1|13750|13749.1|13742|13741.1|686
1631114700000|2021-09-08 15:25:00|13747.1|13746.2|13747.9|13747|13748.9|13748|13745|13744.1|592
1631115000000|2021-09-08 15:30:00|13747.8|13746.9|13749.8|13748.9|13754.1|13753.2|13746.3|13745.4|613
1631115300000|2021-09-08 15:35:00|13749.9|13749|13754.9|13754|13755.1|13754.2|13749.8|13748.9|403
1631115600000|2021-09-08 15:40:00|13755|13754.1|13755.2|13754.3|13757.9|13757|13754.1|13753.2|460
1631115900000|2021-09-08 15:45:00|13755.7|13754.2|13757.9|13757|13762.2|13761.3|13754.8|13753.7|595
1631116200000|2021-09-08 15:50:00|13757.8|13756.9|13762.9|13762|13769.4|13768.3|13757.8|13756.8|751
1631116500000|2021-09-08 15:55:00|13763.1|13762.2|13763.5|13762.6|13765|13764.1|13759|13758.1|642
1631116800000|2021-09-08 16:00:00|13763.4|13762.5|13761|13760.1|13764|13763|13758|13756.9|658
1631117100000|2021-09-08 16:05:00|13761.1|13760.2|13771.1|13770.2|13771.3|13770.4|13761|13760.1|536
1631117400000|2021-09-08 16:10:00|13770.6|13769.7|13772.1|13771.2|13775.1|13774.2|13770.6|13769.4|572
1631117700000|2021-09-08 16:15:00|13772.2|13771.3|13778.9|13778|13779|13778.1|13772.2|13771.3|476
1631118000000|2021-09-08 16:20:00|13779|13778.1|13780|13779.1|13781.7|13780.2|13777.7|13776.6|536
1631118300000|2021-09-08 16:25:00|13780.1|13779.2|13782.1|13781.2|13784|13783.1|13779.1|13778.1|535
1631118600000|2021-09-08 16:30:00|13782|13781.1|13778|13777.1|13782|13781.1|13773|13771.9|603
1631118900000|2021-09-08 16:35:00|13778.1|13777.2|13780.1|13779.2|13780.7|13779.7|13777.9|13777|426
1631119200000|2021-09-08 16:40:00|13780|13779.1|13778.5|13777.6|13780.5|13779.6|13778.1|13777.2|369
1631119500000|2021-09-08 16:45:00|13778.4|13777.5|13775.5|13774.6|13778.4|13777.5|13775.4|13774.4|416
1631119800000|2021-09-08 16:50:00|13775.4|13774.5|13775.1|13774.2|13776.3|13775.2|13774.7|13773.7|397
1631120100000|2021-09-08 16:55:00|13774.9|13774|13771.5|13770.6|13776.1|13775.2|13771.5|13770.4|494
1631120400000|2021-09-08 17:00:00|13771.6|13770.7|13773.6|13772.7|13774.2|13773.1|13768.7|13767.8|591
1631120700000|2021-09-08 17:05:00|13773.2|13772.3|13770|13769.1|13774.4|13773.5|13770|13768.9|417
1631121000000|2021-09-08 17:10:00|13770.1|13769.2|13773.6|13772.1|13774.5|13773.3|13769.9|13768.7|350
1631121300000|2021-09-08 17:15:00|13773.5|13772|13773.2|13772.3|13773.6|13772.4|13771.2|13770.1|387
1631121600000|2021-09-08 17:20:00|13773.1|13772.2|13774|13773.1|13777|13775.8|13773.1|13772.2|387
1631121900000|2021-09-08 17:25:00|13774.1|13773.2|13776.2|13775.3|13776.5|13775.6|13774|13773|269
1631122200000|2021-09-08 17:30:00|13776.1|13775.2|13776.4|13775.5|13777.4|13776.3|13775.7|13774.7|222
1631122500000|2021-09-08 17:35:00|13776.5|13775.6|13774.9|13774|13778.2|13777.3|13774.8|13773.7|274
1631122800000|2021-09-08 17:40:00|13775|13774.1|13777.2|13776.3|13777.6|13776.7|13774.9|13774|282
1631123100000|2021-09-08 17:45:00|13777.1|13776.2|13777.9|13777|13779.1|13778.2|13776.8|13775.5|293
1631123400000|2021-09-08 17:50:00|13778|13777.1|13778.2|13777.3|13779.3|13778.4|13777.1|13776.2|322
1631123700000|2021-09-08 17:55:00|13778.3|13777.4|13779.4|13777.9|13779.5|13778.1|13776.9|13776|275
1631124000000|2021-09-08 18:00:00|13779.5|13778|13781|13780.1|13781.4|13780.2|13778.7|13777.7|412
1631124300000|2021-09-08 18:05:00|13780.9|13780|13781.1|13780.2|13781.5|13780.4|13779.4|13778.3|353
1631124600000|2021-09-08 18:10:00|13781.2|13780.3|13783.5|13782|13784.3|13783.1|13780.9|13780|380
1631124900000|2021-09-08 18:15:00|13783.6|13782.1|13784.3|13783.4|13785.1|13784.2|13783.6|13782.1|330
1631125200000|2021-09-08 18:20:00|13784.4|13783.5|13782.2|13781.3|13785.3|13784.2|13782|13781.1|277
1631125500000|2021-09-08 18:25:00|13782.1|13781.2|13783.3|13782.4|13784.1|13783.2|13781.5|13780.6|293
1631125800000|2021-09-08 18:30:00|13783.2|13782.3|13783.7|13782.2|13784.3|13783.1|13781.9|13780.7|280
1631126100000|2021-09-08 18:35:00|13783.6|13782.1|13784.3|13782.8|13784.4|13783.2|13782.4|13781.2|310
1631126400000|2021-09-08 18:40:00|13784.2|13782.7|13782.9|13782|13784.4|13783.1|13781.1|13780.2|327
1631126700000|2021-09-08 18:45:00|13783.2|13781.7|13782.3|13780.8|13783.3|13781.8|13780.2|13779|360
1631127000000|2021-09-08 18:50:00|13782.4|13780.9|13781.1|13779.6|13783.4|13781.9|13780|13778.8|401
1631127300000|2021-09-08 18:55:00|13781|13779.5|13781.4|13779.9|13781.7|13780.4|13779.6|13778.6|415
1631127600000|2021-09-08 19:00:00|13781.5|13780|13778.3|13776.8|13781.5|13780.2|13778.3|13776.8|396
1631127900000|2021-09-08 19:05:00|13778.4|13776.9|13778.8|13777.3|13779.9|13778.6|13777.9|13776.6|298
1631128200000|2021-09-08 19:10:00|13778.9|13777.4|13779.3|13777.8|13779.4|13778.1|13778|13776.7|310
1631128500000|2021-09-08 19:15:00|13779.2|13777.7|13779.5|13778|13779.6|13778.5|13777.8|13776.7|200
1631128800000|2021-09-08 19:20:00|13779.4|13777.9|13780.2|13778.7|13781.3|13780|13779.3|13777.8|324
1631129100000|2021-09-08 19:25:00|13780.1|13778.6|13780.5|13779|13780.6|13779.2|13779|13777.5|284
1631129400000|2021-09-08 19:30:00|13780.6|13779.1|13780.2|13778.7|13780.6|13779.1|13779.2|13777.9|277
1631129700000|2021-09-08 19:35:00|13780.1|13778.6|13778.5|13777.6|13780.3|13778.9|13778.4|13777.2|245
1631130000000|2021-09-08 19:40:00|13778.6|13777.7|13777.3|13775.8|13778.8|13777.7|13776.4|13775.4|284
1631130300000|2021-09-08 19:45:00|13777.2|13775.7|13776.7|13775.2|13778.7|13777.2|13776.6|13775.1|298
1631130600000|2021-09-08 19:50:00|13776.5|13775|13777.1|13775.6|13778.4|13777.1|13775.8|13774.5|302
1631130900000|2021-09-08 19:55:00|13777.3|13775.8|13775|13773.5|13777.6|13776.4|13774.8|13773.4|347
1631131200000|2021-09-08 20:00:00|13775.1|13773.6|13774.5|13773|13775.6|13774.1|13774.2|13772.7|179
1631131500000|2021-09-08 20:05:00|13774.4|13772.9|13774.3|13772.8|13774.8|13773.3|13774.2|13772.7|90
1631131800000|2021-09-08 20:10:00|13774.2|13772.7|13775.3|13773.8|13775.8|13774.8|13774.1|13772.6|116
1631132100000|2021-09-08 20:15:00|13775.2|13773.7|13776.2|13774.7|13776.4|13775.1|13775.2|13773.7|56
1631132400000|2021-09-08 20:20:00|13776.1|13774.6|13776.3|13774.8|13776.4|13775.2|13775.9|13774.6|82
1631132700000|2021-09-08 20:25:00|13776.2|13774.7|13777.3|13775.8|13777.4|13776.3|13775.7|13774.6|147
1631133000000|2021-09-08 20:30:00|13777.4|13775.9|13776.8|13775.9|13777.6|13776.2|13776.7|13775.7|121
1631133300000|2021-09-08 20:35:00|13776.9|13776|13774.8|13773.9|13777.1|13776.2|13774.5|13773.6|261
1631133600000|2021-09-08 20:40:00|13774.7|13773.8|13774.7|13773.2|13775.2|13774.2|13773.7|13772.6|222
1631133900000|2021-09-08 20:45:00|13774.8|13773.3|13775.5|13774|13776.5|13775|13774.7|13773.2|293
1631134200000|2021-09-08 20:50:00|13775.4|13773.9|13775.7|13774.2|13777.3|13775.5|13773.2|13771.7|431
1631134500000|2021-09-08 20:55:00|13775.9|13774.4|13772.4|13769.4|13776.5|13774.6|13771.2|13769.1|959
1631134800000|2021-09-08 21:00:00|13773.7|13769.2|13774.1|13769.3|13774.6|13769.6|13773.4|13768.2|60
1631135100000|2021-09-08 21:05:00|13773.3|13769.6|13774.4|13770.6|13776.1|13772.4|13772.1|13768.5|1601
1631135400000|2021-09-08 21:10:00|13774.2|13770.5|13773.4|13770|13774.8|13771.1|13772.6|13769.1|1586
1631135700000|2021-09-08 21:15:00|13773.7|13770.3|13778.6|13770.9|13780.7|13771.9|13773.4|13769.5|353
1631136000000|2021-09-08 21:20:00|13779.2|13771.1|13778.3|13769.5|13780.7|13771.6|13777.7|13769|183
1631136300000|2021-09-08 21:25:00|13779.3|13769.6|13778.3|13768.8|13781.9|13771.1|13770.8|13766.5|219
1631136600000|2021-09-08 21:30:00|13778.6|13767.8|13775.2|13770.6|13779.9|13771.5|13771.8|13766.5|423
1631136900000|2021-09-08 21:35:00|13775.1|13770.7|13775.5|13769.6|13777.8|13771.4|13771.7|13768.9|288
1631137200000|2021-09-08 21:40:00|13774.8|13769.9|13775.4|13771.3|13778.6|13772.7|13772.5|13769.6|231
1631137500000|2021-09-08 21:45:00|13775.2|13770.9|13775.9|13771.1|13777.7|13772.4|13774.5|13769.9|126
1631137800000|2021-09-08 21:50:00|13775.6|13771.4|13776.3|13771.4|13777.9|13772.8|13775.2|13770.3|196
1631138100000|2021-09-08 21:55:00|13776.2|13771.5|13776.6|13771.4|13777.8|13772|13775.6|13770.7|164
1631138400000|2021-09-08 22:00:00|13776.7|13771.2|13774.3|13772.8|13777.6|13773.2|13774.3|13770.3|364
1631138700000|2021-09-08 22:05:00|13774.4|13772.9|13774.2|13771.6|13776.6|13773.5|13773.1|13770.9|241
1631139000000|2021-09-08 22:10:00|13774|13771.5|13774.8|13772.6|13775.1|13773|13773.3|13771.4|166
1631139300000|2021-09-08 22:15:00|13774.2|13772.7|13773.4|13771.9|13775.4|13773|13773|13771.3|157
1631139600000|2021-09-08 22:20:00|13773.9|13771.8|13773.4|13771.9|13775|13773|13773|13771.4|241
1631139900000|2021-09-08 22:25:00|13773.3|13771.8|13773.4|13771.9|13773.9|13772.1|13773|13771.3|144
1631140200000|2021-09-08 22:30:00|13773.5|13772|13772.3|13770.8|13773.7|13772|13772.1|13770.4|160
1631140500000|2021-09-08 22:35:00|13772.2|13770.7|13774.2|13772.7|13774.7|13772.7|13772.2|13770.3|174
1631140800000|2021-09-08 22:40:00|13774.1|13772.6|13774.2|13772.7|13774.9|13772.8|13774.1|13772|191
1631141100000|2021-09-08 22:45:00|13774.3|13772.8|13774.1|13772.6|13774.7|13773|13773.9|13771.8|121
1631141400000|2021-09-08 22:50:00|13774.2|13772.7|13774.4|13772.3|13774.6|13772.9|13773.3|13771.4|256
1631141700000|2021-09-08 22:55:00|13774.1|13772.6|13774.2|13772.7|13774.7|13772.9|13773.5|13771.4|234
1631142000000|2021-09-08 23:00:00|13774.3|13772.8|13771.2|13769.7|13774.3|13772.8|13770.7|13769.2|244
1631142300000|2021-09-08 23:05:00|13771.1|13769.6|13771|13769.5|13771.2|13769.9|13770.5|13769.4|236
1631142600000|2021-09-08 23:10:00|13770.9|13769.4|13769.2|13767.7|13770.9|13769.4|13768|13766.5|143
1631142900000|2021-09-08 23:15:00|13769.3|13767.8|13769.3|13767.8|13770.5|13769|13769.2|13767.7|68
1631143200000|2021-09-08 23:20:00|13769.4|13767.9|13768.2|13766.7|13769.4|13767.9|13768.1|13766.6|85
1631143500000|2021-09-08 23:25:00|13768.1|13766.6|13768.1|13766.6|13768.5|13767.2|13767.9|13766.4|72
1631143800000|2021-09-08 23:30:00|13768.2|13766.7|13767.2|13765.7|13768.2|13766.7|13767.1|13765.6|93
1631144100000|2021-09-08 23:35:00|13767.1|13765.6|13767|13765.5|13767.2|13765.7|13767|13765.5|32
1631144400000|2021-09-08 23:40:00|13766.9|13765.4|13767.3|13765.8|13767.5|13766|13766.9|13765.4|72
1631144700000|2021-09-08 23:45:00|13767.2|13765.7|13767|13765.5|13768.2|13766.7|13767|13765.5|98
1631145000000|2021-09-08 23:50:00|13767.1|13765.6|13766.2|13764.7|13767.1|13765.6|13765.6|13764.4|134
1631145300000|2021-09-08 23:55:00|13766.1|13764.6|13767.9|13766.4|13767.9|13766.4|13765.1|13763.6|90
1631145600000|2021-09-09 00:00:00|13767.7|13766.2|13763.3|13761.8|13768.3|13766.9|13763|13761.5|242
1631145900000|2021-09-09 00:05:00|13763.4|13761.9|13764.3|13762.8|13764.7|13763.4|13762.4|13760.9|196
1631146200000|2021-09-09 00:10:00|13764.4|13762.9|13762.3|13760.8|13764.7|13763.4|13761.1|13759.9|188
1631146500000|2021-09-09 00:15:00|13762.2|13760.7|13764.2|13762.7|13764.6|13763.3|13761.9|13760.5|174
1631146800000|2021-09-09 00:20:00|13764.1|13762.6|13765.6|13764.7|13766.2|13765.1|13763|13761.8|164
1631147100000|2021-09-09 00:25:00|13765.5|13764.6|13765.9|13764.4|13767.5|13766.3|13765.5|13764.4|170
1631147400000|2021-09-09 00:30:00|13766|13764.5|13764.4|13762.9|13766.4|13765.3|13764.1|13762.9|149
1631147700000|2021-09-09 00:35:00|13764|13763.1|13762.9|13762|13764.3|13763.2|13762.4|13760.9|153
1631148000000|2021-09-09 00:40:00|13763|13762.1|13762.4|13761.5|13764.3|13763|13761.9|13760.6|146
1631148300000|2021-09-09 00:45:00|13762.3|13761.4|13760.1|13759.2|13762.9|13762|13760|13758.7|180
1631148600000|2021-09-09 00:50:00|13760|13759.1|13760.6|13759.1|13761.4|13760.4|13759.7|13758.7|188
1631148900000|2021-09-09 00:55:00|13760.5|13759|13762|13760.5|13763.5|13762.6|13760.3|13758.9|271
1631149200000|2021-09-09 01:00:00|13762.1|13760.6|13763.6|13762.1|13764.2|13763.2|13761.2|13759.9|212
1631149500000|2021-09-09 01:05:00|13763.7|13762.2|13764.3|13762.8|13764.5|13763.4|13763|13761.6|200
1631149800000|2021-09-09 01:10:00|13764.4|13762.9|13764.4|13762.9|13765.9|13764.4|13763.8|13762.4|240
1631150100000|2021-09-09 01:15:00|13764.2|13763.3|13763.8|13762.9|13765.3|13764.2|13762.7|13761.6|302
1631150400000|2021-09-09 01:20:00|13763.7|13762.8|13762.7|13761.8|13764.7|13763.8|13762.6|13761.4|214
1631150700000|2021-09-09 01:25:00|13762.8|13761.9|13762.1|13760.6|13763.9|13763|13761.8|13760.6|140
1631151000000|2021-09-09 01:30:00|13761.8|13760.9|13761.8|13760.9|13762.6|13761.4|13760|13758.8|265
1631151300000|2021-09-09 01:35:00|13761.7|13760.8|13760.9|13760|13765.3|13764.1|13760.6|13759.7|280
1631151600000|2021-09-09 01:40:00|13760.8|13759.9|13763.1|13762.2|13763.2|13762.3|13759.9|13758.8|239
1631151900000|2021-09-09 01:45:00|13763.4|13762.5|13762.9|13762|13764.6|13763.4|13762.1|13760.9|247
1631152200000|2021-09-09 01:50:00|13762.8|13761.9|13764|13763.1|13765|13763.6|13762.3|13761|211
1631152500000|2021-09-09 01:55:00|13763.9|13763|13765.9|13765|13766.1|13765.2|13763.6|13762.5|126
1631152800000|2021-09-09 02:00:00|13766|13765.1|13769.1|13768.2|13770.1|13769.2|13765.8|13764.8|275
1631153100000|2021-09-09 02:05:00|13769|13768.1|13769.9|13769|13770.9|13770|13768.2|13767|235
1631153400000|2021-09-09 02:10:00|13769.8|13768.9|13771.4|13770.5|13772.2|13771.1|13769.6|13768.7|235
1631153700000|2021-09-09 02:15:00|13771.3|13770.4|13773.2|13772.3|13773.8|13772.6|13771.3|13770.2|192
1631154000000|2021-09-09 02:20:00|13773.1|13772.2|13771.9|13771|13774.1|13773.2|13771.8|13770.8|175
1631154300000|2021-09-09 02:25:00|13771.8|13770.9|13770.6|13769.7|13771.8|13770.9|13769.7|13768.7|179
1631154600000|2021-09-09 02:30:00|13770.7|13769.8|13770.9|13770|13771.2|13770.1|13770|13768.7|139
1631154900000|2021-09-09 02:35:00|13770.8|13769.9|13771.2|13770.3|13772.3|13771.3|13770.7|13769.3|184
1631155200000|2021-09-09 02:40:00|13771.1|13770.2|13769|13768.1|13771.3|13770.4|13768.3|13767.3|216
1631155500000|2021-09-09 02:45:00|13768.9|13768|13770|13769.1|13771.1|13770.2|13768.8|13767.9|185
1631155800000|2021-09-09 02:50:00|13769.9|13769|13771.9|13771|13772.2|13771.3|13769.6|13768.7|281
1631156100000|2021-09-09 02:55:00|13771.8|13770.9|13770.7|13769.8|13773.1|13772.2|13770.5|13769.4|289
1631156400000|2021-09-09 03:00:00|13770.6|13769.7|13769.7|13768.8|13770.9|13770|13768.8|13767.8|296
1631156700000|2021-09-09 03:05:00|13769.8|13768.9|13768.8|13767.9|13771.5|13770.1|13768.7|13767.5|252
1631157000000|2021-09-09 03:10:00|13768.7|13767.8|13768.6|13767.1|13770.3|13768.9|13767.5|13766.6|291
1631157300000|2021-09-09 03:15:00|13768.1|13767.2|13769.1|13767.6|13770.2|13769|13767.8|13766.9|166
1631157600000|2021-09-09 03:20:00|13769.2|13767.7|13768.3|13767.4|13770.3|13768.9|13767.6|13766.6|233
1631157900000|2021-09-09 03:25:00|13768.4|13767.5|13768.1|13766.6|13768.7|13767.5|13767.5|13766.2|141
1631158200000|2021-09-09 03:30:00|13768.2|13766.7|13767.8|13766.9|13770|13768.5|13767.6|13766.5|194
1631158500000|2021-09-09 03:35:00|13767.9|13767|13767|13765.5|13768.9|13767.4|13766.6|13765.3|206
1631158800000|2021-09-09 03:40:00|13766.9|13765.4|13764.3|13762.8|13767|13765.5|13763.9|13762.7|207
1631159100000|2021-09-09 03:45:00|13764.4|13762.9|13766.3|13764.8|13766.6|13765.5|13764.4|13762.9|221
1631159400000|2021-09-09 03:50:00|13766.2|13764.7|13764.6|13763.1|13766.6|13765.1|13764.3|13762.8|176
1631159700000|2021-09-09 03:55:00|13764.7|13763.2|13764.4|13762.9|13765.3|13763.9|13763.9|13762.7|150
1631160000000|2021-09-09 04:00:00|13764|13763.1|13766.3|13764.8|13766.5|13765.2|13764|13762.9|149
1631160300000|2021-09-09 04:05:00|13766.4|13764.9|13763.9|13763|13766.5|13765|13763.8|13762.9|204
1631160600000|2021-09-09 04:10:00|13764|13763.1|13762.9|13762|13764.3|13763.4|13762.7|13761.7|212
1631160900000|2021-09-09 04:15:00|13762.8|13761.9|13761.9|13760.4|13763.7|13762.4|13761.7|13760.3|155
1631161200000|2021-09-09 04:20:00|13761.8|13760.3|13760.2|13759.3|13761.9|13760.4|13760.1|13759.2|146
1631161500000|2021-09-09 04:25:00|13760.1|13759.2|13760.6|13759.7|13761.2|13760|13759.9|13758.6|144
1631161800000|2021-09-09 04:30:00|13760.5|13759.6|13757.9|13757|13761|13759.7|13757.4|13756|211
1631162100000|2021-09-09 04:35:00|13758|13757.1|13757.2|13755.7|13758.1|13757.1|13756.6|13755.4|265
1631162400000|2021-09-09 04:40:00|13757.1|13755.6|13755.9|13755|13757.7|13756.5|13755.4|13754.5|235
1631162700000|2021-09-09 04:45:00|13755.8|13754.9|13754.8|13753.3|13757.1|13756.2|13754.7|13753.2|294
1631163000000|2021-09-09 04:50:00|13754.7|13753.2|13757.2|13755.7|13757.4|13755.9|13753.9|13752.9|172
1631163300000|2021-09-09 04:55:00|13757.3|13755.8|13758.5|13757|13758.6|13757.4|13757.1|13755.8|171
1631163600000|2021-09-09 05:00:00|13758.3|13757.4|13756.9|13755.4|13758.5|13757.4|13756.6|13755.1|138
1631163900000|2021-09-09 05:05:00|13757|13755.5|13757|13756.1|13758.2|13757|13756.2|13754.9|225
1631164200000|2021-09-09 05:10:00|13756.9|13756|13759|13758.1|13759.4|13758.2|13756.9|13756|189
1631164500000|2021-09-09 05:15:00|13758.9|13758|13758.6|13757.1|13759.1|13758|13757.7|13756.6|262
1631164800000|2021-09-09 05:20:00|13758.7|13757.2|13757.9|13757|13759.1|13757.6|13756.8|13755.7|302
1631165100000|2021-09-09 05:25:00|13757.8|13756.9|13756.8|13755.9|13758.4|13757.3|13756.6|13755.5|198
1631165400000|2021-09-09 05:30:00|13756.9|13756|13756.7|13755.8|13758|13757.1|13756.6|13755.6|258
1631165700000|2021-09-09 05:35:00|13756.5|13755.6|13761.1|13760.2|13761.4|13760.4|13756.5|13755.6|259
1631166000000|2021-09-09 05:40:00|13761|13760.1|13759.9|13758.4|13761.1|13760.2|13759.1|13757.9|192
1631166300000|2021-09-09 05:45:00|13760|13758.5|13760.7|13759.8|13761.4|13760.3|13759|13757.7|182
1631166600000|2021-09-09 05:50:00|13760.8|13759.9|13758.1|13757.2|13760.9|13759.9|13758|13756.9|166
1631166900000|2021-09-09 05:55:00|13758.2|13757.3|13757.3|13755.8|13759.2|13757.9|13757|13755.7|196
1631167200000|2021-09-09 06:00:00|13757.4|13755.9|13762.7|13761.8|13763.2|13762|13757.4|13755.9|432
1631167500000|2021-09-09 06:05:00|13762.8|13761.9|13765|13764.1|13765.4|13764.5|13761.6|13760.5|368
1631167800000|2021-09-09 06:10:00|13764.9|13764|13766.6|13765.7|13767.8|13766.9|13762.9|13761.9|474
1631168100000|2021-09-09 06:15:00|13766.7|13765.8|13768.5|13767.6|13770.7|13769.5|13766.6|13765.1|430
1631168400000|2021-09-09 06:20:00|13768.4|13767.5|13769.8|13768.3|13771.9|13770.6|13768.4|13767.5|353
1631168700000|2021-09-09 06:25:00|13769.7|13768.2|13771.9|13770.4|13773.1|13771.9|13769.1|13767.9|398
1631169000000|2021-09-09 06:30:00|13772|13770.5|13774|13773.1|13774.4|13773.2|13770.3|13769.3|407
1631169300000|2021-09-09 06:35:00|13774.1|13773.2|13776.4|13775.5|13778.2|13777.3|13773.8|13772.9|423
1631169600000|2021-09-09 06:40:00|13776.3|13775.4|13774.7|13773.8|13777.7|13776.8|13773.4|13772.3|467
1631169900000|2021-09-09 06:45:00|13774.9|13774|13774.2|13773.3|13776.6|13775.3|13773.6|13772.5|442
1631170200000|2021-09-09 06:50:00|13774.1|13773.2|13769.4|13768.5|13776.2|13775.3|13769.1|13768.2|493
1631170500000|2021-09-09 06:55:00|13769.3|13768.4|13767.7|13766.8|13772.5|13771.3|13767.6|13766.6|426
1631170800000|2021-09-09 07:00:00|13767.6|13766.7|13771|13770.1|13771.7|13770.8|13764.3|13763.4|735
1631171100000|2021-09-09 07:05:00|13771.1|13770.2|13773.7|13772.8|13775.9|13774.9|13768.8|13767.9|672
1631171400000|2021-09-09 07:10:00|13773.3|13772.4|13773.9|13773|13775.9|13775|13770.6|13769.7|577
1631171700000|2021-09-09 07:15:00|13774.1|13773.2|13779.2|13778.3|13779.9|13778.9|13774.1|13773.2|605
1631172000000|2021-09-09 07:20:00|13779.1|13778.2|13780.8|13779.9|13781.9|13781|13778.2|13777|500
1631172300000|2021-09-09 07:25:00|13780.7|13779.8|13776.7|13775.8|13782.9|13782|13776.5|13775.6|606
1631172600000|2021-09-09 07:30:00|13776.8|13775.9|13782.2|13781.3|13782.5|13781.4|13776.8|13775.9|453
1631172900000|2021-09-09 07:35:00|13782.1|13781.2|13779.5|13778|13782.2|13781.3|13779.1|13777.9|505
1631173200000|2021-09-09 07:40:00|13779.2|13778.3|13780.9|13780|13781.1|13780.2|13775.7|13774.8|484
1631173500000|2021-09-09 07:45:00|13780.8|13779.9|13778.8|13777.9|13782.3|13781.3|13778.5|13777.2|564
1631173800000|2021-09-09 07:50:00|13778.9|13778|13788.9|13788|13794.3|13792.8|13778.6|13777.7|716
1631174100000|2021-09-09 07:55:00|13789|13788.1|13787.7|13786.8|13791.4|13790.2|13787.1|13785.9|698
1631174400000|2021-09-09 08:00:00|13787.6|13786.7|13793.1|13791.6|13794.8|13793.5|13787.3|13786.4|697
1631174700000|2021-09-09 08:05:00|13793.2|13791.7|13794.9|13794|13795.3|13794.1|13791.4|13790.4|606
1631175000000|2021-09-09 08:10:00|13795|13794.1|13799.1|13798.2|13801.3|13800.2|13794|13792.8|562
1631175300000|2021-09-09 08:15:00|13799|13798.1|13801.3|13800.4|13803|13802.1|13798.9|13798|571
1631175600000|2021-09-09 08:20:00|13801.4|13800.5|13802.8|13801.9|13803.4|13802.5|13798.7|13797.8|593
1631175900000|2021-09-09 08:25:00|13802.7|13801.8|13805.6|13804.7|13807.4|13806.5|13802.7|13801.8|552
1631176200000|2021-09-09 08:30:00|13805.7|13804.8|13804.4|13803.5|13806.5|13805.6|13801.1|13800|461
1631176500000|2021-09-09 08:35:00|13804.3|13803.4|13809.1|13807.6|13811.1|13809.7|13804.3|13803.4|535
1631176800000|2021-09-09 08:40:00|13808.9|13808|13805.4|13804.5|13809.2|13808.3|13804.8|13803.7|568
1631177100000|2021-09-09 08:45:00|13805.5|13804.6|13804.7|13803.8|13805.7|13804.8|13802.5|13801.4|522
1631177400000|2021-09-09 08:50:00|13804.6|13803.7|13805.1|13804.2|13807.8|13806.9|13803.9|13803|387
1631177700000|2021-09-09 08:55:00|13805|13804.1|13811.7|13810.8|13812.7|13811.8|13805|13804.1|555
1631178000000|2021-09-09 09:00:00|13811.6|13810.7|13808.7|13807.8|13811.6|13810.7|13806.7|13805.8|672
1631178300000|2021-09-09 09:05:00|13808.8|13807.9|13813.7|13812.8|13814.8|13813.9|13805.9|13805|537
1631178600000|2021-09-09 09:10:00|13813.5|13812.6|13809.7|13808.8|13814.7|13813.8|13808.5|13807.6|598
1631178900000|2021-09-09 09:15:00|13809.6|13808.7|13812.5|13811.6|13812.5|13811.6|13807.6|13806.6|478
1631179200000|2021-09-09 09:20:00|13812.3|13811.4|13812.8|13811.9|13813.5|13812.6|13810.9|13810|417
1631179500000|2021-09-09 09:25:00|13812.6|13811.7|13818.9|13818|13821.3|13819.8|13812.4|13811.4|522
1631179800000|2021-09-09 09:30:00|13818.6|13817.7|13821.7|13820.8|13826|13824.7|13818.1|13817.2|606
1631180100000|2021-09-09 09:35:00|13821.6|13820.7|13822.8|13821.9|13823.7|13822.8|13820.6|13819.7|396
1631180400000|2021-09-09 09:40:00|13822.7|13821.8|13822.9|13822|13825.7|13824.8|13821.3|13820|474
1631180700000|2021-09-09 09:45:00|13823|13822.1|13821.9|13821|13825.6|13824.7|13821.4|13820.5|446
1631181000000|2021-09-09 09:50:00|13821.8|13820.9|13816.4|13815.5|13821.9|13820.9|13816.2|13815.3|421
1631181300000|2021-09-09 09:55:00|13816.5|13815.6|13818.9|13818|13821|13819.8|13816.5|13815.6|495
1631181600000|2021-09-09 10:00:00|13818.6|13817.7|13820.6|13819.7|13821.6|13820.7|13817.5|13816.2|485
1631181900000|2021-09-09 10:05:00|13820.7|13819.8|13820.8|13819.9|13821.9|13821|13819.6|13818.7|380
1631182200000|2021-09-09 10:10:00|13820.7|13819.8|13822.5|13821.6|13822.7|13821.8|13819.3|13818.4|403
1631182500000|2021-09-09 10:15:00|13822.4|13821.5|13816.7|13815.8|13822.4|13821.5|13815.7|13814.8|333
1631182800000|2021-09-09 10:20:00|13816.9|13816|13814.7|13813.8|13817.5|13816.6|13814.4|13813.5|316
1631183100000|2021-09-09 10:25:00|13814.8|13813.9|13816.9|13816|13818|13817.1|13813.9|13813|264
1631183400000|2021-09-09 10:30:00|13816.8|13815.9|13811.4|13810.5|13817.7|13816.8|13811.1|13810.2|356
1631183700000|2021-09-09 10:35:00|13811.5|13810.6|13814.2|13813.3|13814.9|13814|13811.5|13810.6|358
1631184000000|2021-09-09 10:40:00|13814.3|13813.4|13813.2|13811.7|13815.7|13814.8|13812.5|13811.5|358
1631184300000|2021-09-09 10:45:00|13813.3|13811.8|13812.7|13811.8|13814.1|13813.2|13810.7|13809.5|350
1631184600000|2021-09-09 10:50:00|13812.6|13811.7|13814.2|13813.3|13814.9|13814|13811.8|13810.6|280
1631184900000|2021-09-09 10:55:00|13814.3|13813.4|13811.7|13810.8|13815.1|13813.9|13811|13810.1|381
1631185200000|2021-09-09 11:00:00|13811.8|13810.9|13814.6|13813.7|13817|13816.1|13809.8|13808.9|437
1631185500000|2021-09-09 11:05:00|13814.7|13813.8|13815.8|13814.9|13818|13817.1|13814.2|13813.3|292
1631185800000|2021-09-09 11:10:00|13815.9|13815|13817.2|13816.3|13817.2|13816.3|13814.6|13813.7|255
1631186100000|2021-09-09 11:15:00|13817.1|13816.2|13812.8|13811.9|13817.5|13816.6|13812.8|13811.9|268
1631186400000|2021-09-09 11:20:00|13812.9|13812|13812.7|13811.8|13812.9|13812|13811|13810.1|215
1631186700000|2021-09-09 11:25:00|13812.8|13811.9|13814.9|13814|13815.8|13814.9|13811.7|13810.5|256
1631187000000|2021-09-09 11:30:00|13814.8|13813.9|13816.4|13814.9|13816.5|13815.4|13813|13812.1|393
1631187300000|2021-09-09 11:35:00|13816.5|13815|13816.4|13814.9|13817|13816|13814.7|13813.5|337
1631187600000|2021-09-09 11:40:00|13816.5|13815|13815.3|13813.8|13818.1|13816.9|13813.2|13812|441
1631187900000|2021-09-09 11:45:00|13815.5|13813.3|13819.1|13817.6|13821.3|13819.8|13813.5|13811.9|1295
1631188200000|2021-09-09 11:50:00|13819.2|13817.7|13832.3|13830.8|13835.1|13833.9|13819|13817.5|1055
1631188500000|2021-09-09 11:55:00|13832.2|13830.7|13837.7|13836.2|13838.8|13837.3|13830.7|13829.3|821
1631188800000|2021-09-09 12:00:00|13837.4|13836.5|13840|13838.5|13842.6|13841.7|13835|13833.5|822
1631189100000|2021-09-09 12:05:00|13839.9|13838.4|13835.8|13834.3|13842.9|13841.6|13834.6|13833.1|911
1631189400000|2021-09-09 12:10:00|13835.9|13834.4|13836.4|13835.5|13838.3|13837.2|13833.6|13832.4|666
1631189700000|2021-09-09 12:15:00|13837.1|13836.2|13837.5|13836.6|13839.2|13837.8|13835.5|13834.3|600
1631190000000|2021-09-09 12:20:00|13837.6|13836.7|13832.4|13830.9|13839.4|13838.5|13832.3|13830.9|689
1631190300000|2021-09-09 12:25:00|13832.5|13831|13831.8|13830.3|13833.7|13832.7|13828.9|13827.6|573
1631190600000|2021-09-09 12:30:00|13832.5|13830.1|13831.8|13830.9|13832.5|13831.3|13824.2|13822.7|780
1631190900000|2021-09-09 12:35:00|13831.9|13831|13827|13826.1|13833.7|13832.5|13824.7|13823.5|755
1631191200000|2021-09-09 12:40:00|13827.5|13826.6|13824|13823.1|13829.8|13828.8|13821.5|13820|932
1631191500000|2021-09-09 12:45:00|13824.2|13822.7|13834.8|13833.3|13836.2|13834.7|13823.4|13822.2|1134
1631191800000|2021-09-09 12:50:00|13835|13833.5|13836.7|13835.2|13840|13838.8|13832.5|13831.2|970
1631192100000|2021-09-09 12:55:00|13836.5|13835|13837.5|13836.6|13840|13839.1|13833.3|13832.4|801
1631192400000|2021-09-09 13:00:00|13838.1|13836.7|13827.5|13826.6|13840|13838.9|13825.9|13824.5|855
1631192700000|2021-09-09 13:05:00|13827.6|13826.7|13846.1|13844.6|13847.6|13845.9|13825.5|13824.4|964
1631193000000|2021-09-09 13:10:00|13846.2|13844.7|13846.4|13845.5|13848|13846.6|13841.8|13840.5|776
1631193300000|2021-09-09 13:15:00|13846.7|13845.2|13842.6|13841.7|13846.7|13845.2|13839.4|13838.4|709
1631193600000|2021-09-09 13:20:00|13842.7|13841.8|13843.8|13842.9|13845.4|13844.1|13841.7|13840.8|596
1631193900000|2021-09-09 13:25:00|13844.1|13843.2|13843.7|13842.8|13845|13843.9|13839.5|13838.5|747
1631194200000|2021-09-09 13:30:00|13843.6|13842.7|13837.1|13835.6|13844.4|13843.5|13834.1|13832.7|1108
1631194500000|2021-09-09 13:35:00|13837.2|13835.7|13843.9|13843|13850.4|13849.5|13836.8|13835.4|974
1631194800000|2021-09-09 13:40:00|13843.7|13842.8|13844.1|13843.2|13848.2|13847|13843.5|13842.4|772
1631195100000|2021-09-09 13:45:00|13844.2|13843.3|13841.9|13841|13847.6|13846.7|13841.8|13840.9|690
1631195400000|2021-09-09 13:50:00|13842|13841.1|13841.2|13840.3|13846.5|13845.1|13839.5|13838.6|752
1631195700000|2021-09-09 13:55:00|13841.1|13840.2|13840.7|13839.8|13845.1|13843.9|13838.4|13837.5|865
1631196000000|2021-09-09 14:00:00|13840.6|13839.7|13840.3|13839.4|13842.8|13841.6|13838.5|13837.4|932
1631196300000|2021-09-09 14:05:00|13840.2|13839.3|13840.8|13839.9|13842.5|13841.4|13836.6|13835.7|593
1631196600000|2021-09-09 14:10:00|13840.6|13839.7|13840.9|13840|13845|13844.1|13839.4|13838.3|598
1631196900000|2021-09-09 14:15:00|13840.8|13839.9|13842.5|13841.6|13844.4|13843.5|13839.6|13838.7|609
1631197200000|2021-09-09 14:20:00|13842.6|13841.7|13844|13843.1|13845.6|13844.3|13841.5|13840.6|590
1631197500000|2021-09-09 14:25:00|13843.9|13843|13844.7|13843.8|13848|13847.1|13842.9|13841.9|616
1631197800000|2021-09-09 14:30:00|13844.6|13843.7|13844.8|13843.3|13846.6|13845.7|13842.8|13841.8|947
1631198100000|2021-09-09 14:35:00|13844.7|13843.2|13853.6|13852.7|13854.5|13853.6|13844|13842.6|716
1631198400000|2021-09-09 14:40:00|13853.8|13852.9|13845.7|13844.8|13854.2|13853.2|13845.5|13844.6|710
1631198700000|2021-09-09 14:45:00|13845.8|13844.9|13848|13847.1|13849.6|13848.7|13844.4|13843.3|628
1631199000000|2021-09-09 14:50:00|13847.9|13847|13849|13848.1|13853.6|13852.7|13846.2|13845.3|874
1631199300000|2021-09-09 14:55:00|13849.2|13847.7|13844.7|13843.8|13849.8|13848.7|13843.8|13842.9|814
1631199600000|2021-09-09 15:00:00|13844.6|13843.7|13844.4|13843.5|13847|13846.1|13840.9|13840|703
1631199900000|2021-09-09 15:05:00|13844.6|13843.7|13843.4|13842.5|13845.3|13844.1|13840.9|13840|575
1631200200000|2021-09-09 15:10:00|13843.5|13842.6|13846|13845.1|13847|13846.1|13841.8|13840.9|511
1631200500000|2021-09-09 15:15:00|13846.3|13844.8|13841|13840.1|13846.3|13845.2|13839.1|13837.8|602
1631200800000|2021-09-09 15:20:00|13841.1|13840.2|13840.7|13839.8|13842|13841.1|13839.1|13837.6|450
1631201100000|2021-09-09 15:25:00|13840.8|13839.9|13841.1|13840.2|13843.1|13842.1|13840.4|13839.5|515
1631201400000|2021-09-09 15:30:00|13841|13840.1|13848|13847.1|13848.9|13847.7|13840.4|13839.4|593
1631201700000|2021-09-09 15:35:00|13847.9|13847|13844.6|13843.7|13848.9|13847.4|13843.3|13842|492
1631202000000|2021-09-09 15:40:00|13845.2|13844.3|13846|13845.1|13847.8|13846.9|13844.7|13843.5|420
1631202300000|2021-09-09 15:45:00|13845.9|13845|13847.3|13846.4|13847.4|13846.5|13844.6|13843.7|355
1631202600000|2021-09-09 15:50:00|13847.4|13846.5|13848.3|13846.8|13848.3|13847.3|13845.5|13844.3|509
1631202900000|2021-09-09 15:55:00|13848|13847.1|13854.7|13853.8|13854.7|13853.8|13847.2|13845.9|547
1631203200000|2021-09-09 16:00:00|13854.6|13853.7|13854.9|13853.4|13856.9|13856|13853.6|13852.7|423
1631203500000|2021-09-09 16:05:00|13854.6|13853.7|13851|13850.1|13854.7|13853.8|13850.6|13849.7|381
1631203800000|2021-09-09 16:10:00|13851.1|13850.2|13849.8|13848.3|13851.4|13850.5|13847.8|13846.8|397
1631204100000|2021-09-09 16:15:00|13850|13848.5|13850.3|13849.4|13850.7|13849.8|13847.8|13846.9|401
1631204400000|2021-09-09 16:20:00|13850.2|13849.3|13851.7|13850.8|13852.5|13851.2|13850.2|13849.3|331
1631204700000|2021-09-09 16:25:00|13851.6|13850.7|13853.7|13852.8|13854.6|13853.7|13851.6|13850.7|317
1631205000000|2021-09-09 16:30:00|13853.8|13852.9|13853.1|13852.2|13854.2|13853.1|13851.6|13850.7|327
1631205300000|2021-09-09 16:35:00|13853.2|13852.3|13854|13853.1|13854.2|13853.3|13852.5|13851.5|400
1631205600000|2021-09-09 16:40:00|13853.9|13853|13860.3|13859.4|13860.3|13859.4|13853.8|13852.9|558
1631205900000|2021-09-09 16:45:00|13860.1|13859.2|13855.6|13854.7|13860.2|13859.3|13855|13853.9|505
1631206200000|2021-09-09 16:50:00|13855.7|13854.8|13858.1|13857.2|13860.1|13858.9|13854.7|13853.8|380
1631206500000|2021-09-09 16:55:00|13857.9|13857|13857.7|13856.2|13859.4|13858.5|13856.8|13855.7|540
1631206800000|2021-09-09 17:00:00|13857.2|13856.3|13859.2|13858.3|13859.5|13858.6|13855.6|13854.7|466
1631207100000|2021-09-09 17:05:00|13859.3|13858.4|13860.5|13859.6|13861.8|13860.9|13858.7|13857.8|394
1631207400000|2021-09-09 17:10:00|13860.7|13859.8|13860.7|13859.8|13863.4|13862.3|13859.4|13858.3|372
1631207700000|2021-09-09 17:15:00|13860.6|13859.7|13856.2|13855.3|13860.6|13859.7|13855.7|13854.8|389
1631208000000|2021-09-09 17:20:00|13856.1|13855.2|13853.3|13852.4|13856.5|13855.6|13849.9|13849|662
1631208300000|2021-09-09 17:25:00|13853.2|13852.3|13850|13849.1|13853.2|13852.3|13849.3|13848.4|584
1631208600000|2021-09-09 17:30:00|13849.9|13849|13849|13848.1|13849.9|13849|13845.5|13844.6|559
1631208900000|2021-09-09 17:35:00|13848.9|13848|13846.9|13846|13850.4|13849.4|13846.7|13845.8|524
1631209200000|2021-09-09 17:40:00|13847|13846.1|13846.4|13845.5|13848.7|13847.7|13845.8|13844.9|418
1631209500000|2021-09-09 17:45:00|13846.6|13845.7|13847.2|13846.3|13847.3|13846.4|13845.4|13844.5|383
1631209800000|2021-09-09 17:50:00|13847.3|13846.4|13848.1|13847.2|13849.7|13848.8|13845.7|13844.8|398
1631210100000|2021-09-09 17:55:00|13847.9|13847|13847.9|13847|13848.5|13847.6|13846.6|13845.7|380
1631210400000|2021-09-09 18:00:00|13848.1|13847.2|13841.8|13840.9|13848.9|13848|13841|13840.1|567
1631210700000|2021-09-09 18:05:00|13841.9|13841|13844.8|13843.9|13844.9|13844|13841.7|13840.8|543
1631211000000|2021-09-09 18:10:00|13844.9|13844|13844.6|13843.7|13845.4|13844.5|13844|13843.1|365
1631211300000|2021-09-09 18:15:00|13844.7|13843.8|13841.1|13840.2|13845|13844.1|13841|13840.1|263
1631211600000|2021-09-09 18:20:00|13841.3|13840.4|13841.9|13841|13842.5|13841.6|13840.6|13839.7|404
1631211900000|2021-09-09 18:25:00|13842|13841.1|13841.6|13840.7|13842.7|13841.8|13841|13840.1|348
1631212200000|2021-09-09 18:30:00|13841.7|13840.8|13841.2|13840.3|13842|13841.1|13840.1|13839.2|203
1631212500000|2021-09-09 18:35:00|13841.1|13840.2|13838.7|13837.8|13842.7|13841.8|13838.7|13837.5|236
1631212800000|2021-09-09 18:40:00|13838.8|13837.9|13838.4|13836.9|13838.8|13837.9|13837|13836|335
1631213100000|2021-09-09 18:45:00|13838.5|13837|13841.7|13840.8|13842.2|13841.3|13837.8|13836.9|387
1631213400000|2021-09-09 18:50:00|13841.8|13840.9|13840.1|13839.2|13842.5|13841.6|13839.5|13838.6|389
1631213700000|2021-09-09 18:55:00|13840.2|13839.3|13839.1|13837.6|13842|13840.8|13838.2|13837.3|370
1631214000000|2021-09-09 19:00:00|13839|13837.5|13837.2|13836.3|13840|13838.5|13836.3|13835.4|330
1631214300000|2021-09-09 19:05:00|13837.7|13836.2|13839.3|13838.4|13840.5|13839.6|13837.3|13836|399
1631214600000|2021-09-09 19:10:00|13839.6|13838.1|13839.3|13837.8|13841|13839.8|13838.9|13837.8|298
1631214900000|2021-09-09 19:15:00|13839.4|13837.9|13839|13837.5|13839.6|13838.1|13838.1|13836.8|225
1631215200000|2021-09-09 19:20:00|13839.1|13837.6|13840.2|13838.7|13840.4|13839.2|13839|13837.5|200
1631215500000|2021-09-09 19:25:00|13840.3|13838.8|13841.5|13840|13842.5|13841.1|13839.9|13838.4|301
1631215800000|2021-09-09 19:30:00|13841.4|13839.9|13843.6|13842.1|13845.1|13843.8|13841.2|13839.8|403
1631216100000|2021-09-09 19:35:00|13843.7|13842.2|13843.4|13841.9|13844.3|13842.8|13842.8|13841.3|268
1631216400000|2021-09-09 19:40:00|13843.3|13841.8|13842.4|13840.9|13843.9|13842.7|13842|13840.7|351
1631216700000|2021-09-09 19:45:00|13842.1|13841.2|13841.2|13839.7|13842.4|13841.4|13840.4|13839.1|257
1631217000000|2021-09-09 19:50:00|13841.1|13839.6|13840.6|13839.1|13842|13840.5|13839.3|13837.8|330
1631217300000|2021-09-09 19:55:00|13840.7|13839.2|13838.6|13837.1|13841.7|13840.2|13838.6|13837.1|385
1631217600000|2021-09-09 20:00:00|13838.9|13837.4|13836.2|13834.7|13839.3|13837.8|13836|13834.5|257
1631217900000|2021-09-09 20:05:00|13836.3|13834.8|13838.2|13836.7|13839.3|13837.8|13835.4|13833.9|199
1631218200000|2021-09-09 20:10:00|13838.3|13836.8|13839.2|13837.7|13841|13839.5|13837.9|13836.4|135
1631218500000|2021-09-09 20:15:00|13839.3|13837.8|13837.9|13836.4|13839.4|13837.9|13837.8|13836.3|159
1631218800000|2021-09-09 20:20:00|13838|13836.5|13836.1|13834.6|13838.3|13836.8|13835.8|13834.4|108
1631219100000|2021-09-09 20:25:00|13836|13834.5|13836.2|13834.7|13836.4|13835.3|13835.9|13834.4|103
1631219400000|2021-09-09 20:30:00|13836.3|13834.8|13836.3|13834.8|13837.4|13835.9|13836|13834.5|103
1631219700000|2021-09-09 20:35:00|13836.2|13834.7|13838.4|13836.9|13838.6|13837.1|13836|13834.5|163
1631220000000|2021-09-09 20:40:00|13838.3|13836.8|13838.5|13837|13838.7|13837.4|13838.1|13836.7|130
1631220300000|2021-09-09 20:45:00|13838.7|13837.2|13840.1|13838.6|13840.4|13838.9|13838.2|13836.8|170
1631220600000|2021-09-09 20:50:00|13840.3|13838.8|13839.3|13837.8|13841.2|13839.7|13839|13837.2|398
1631220900000|2021-09-09 20:55:00|13839.2|13837.7|13841.6|13832.7|13847|13838.6|13836.6|13826.3|690
1631221200000|2021-09-09 21:00:00|13843.8|13831.1|13840.6|13832.7|13845.6|13834.3|13840.5|13831.1|50
1631221500000|2021-09-09 21:05:00|13839.6|13830.8|13840.3|13833.8|13842.2|13835.5|13836.7|13829.8|1167
1631221800000|2021-09-09 21:10:00|13840.6|13834.2|13840.6|13834.5|13847.8|13835.8|13839.6|13832.5|1579
1631222100000|2021-09-09 21:15:00|13840.5|13834.7|13842.6|13835.6|13845|13836.4|13839.9|13831.3|817
1631222400000|2021-09-09 21:20:00|13842.7|13835.7|13841.6|13833|13843.3|13835.7|13841.1|13832.4|145
1631222700000|2021-09-09 21:25:00|13842.7|13833.4|13841.6|13832.8|13842.8|13836.1|13840.6|13832.2|157
1631223000000|2021-09-09 21:30:00|13841.8|13832.5|13840.5|13834.7|13842.2|13836.1|13839.9|13832.5|213
1631223300000|2021-09-09 21:35:00|13840.1|13834.8|13841|13835.2|13842|13836.3|13839.2|13834.1|183
1631223600000|2021-09-09 21:40:00|13841.7|13833.7|13839|13834|13841.8|13835.8|13838.6|13833|156
1631223900000|2021-09-09 21:45:00|13839.7|13834.6|13838.4|13834.6|13840.4|13835.2|13838|13832.4|956
1631224200000|2021-09-09 21:50:00|13838.2|13834.4|13842.2|13837.1|13845.4|13837.1|13837.5|13831.7|983
1631224500000|2021-09-09 21:55:00|13843.4|13836.2|13844.4|13832|13856.2|13840.2|13840.8|13828.8|1144
1631224800000|2021-09-09 22:00:00|13843.7|13832.1|13838.9|13837.4|13844.1|13837.6|13838.8|13832.1|777
1631225100000|2021-09-09 22:05:00|13839|13837.5|13838.9|13837.4|13840.1|13838.2|13838.2|13835.7|316
1631225400000|2021-09-09 22:10:00|13839.1|13837|13838.6|13837.1|13840|13837.9|13838.4|13835.8|155
1631225700000|2021-09-09 22:15:00|13838.9|13836.8|13839.1|13837.6|13839.8|13837.9|13838.5|13836.5|216
1631226000000|2021-09-09 22:20:00|13839|13837.5|13838.7|13837.2|13839.5|13837.6|13838.3|13836.3|376
1631226300000|2021-09-09 22:25:00|13838.5|13837|13837.7|13835.4|13839.1|13837|13837.2|13834.7|257
1631226600000|2021-09-09 22:30:00|13837.8|13836.3|13838.1|13835.5|13838.6|13836.5|13837.3|13835|281
1631226900000|2021-09-09 22:35:00|13838|13835.6|13838.1|13836.6|13838.9|13837.1|13836.9|13835.4|161
1631227200000|2021-09-09 22:40:00|13838.3|13835.8|13837.4|13835.9|13838.5|13836.6|13836.9|13834.8|279
1631227500000|2021-09-09 22:45:00|13837.5|13836|13837.8|13836.3|13838.6|13836.6|13836.9|13835|363
1631227800000|2021-09-09 22:50:00|13837.9|13836.4|13837.1|13835.6|13839.4|13837.3|13836.7|13834.9|459
1631228100000|2021-09-09 22:55:00|13837.4|13835.9|13837.2|13835.7|13838.5|13836.6|13836.8|13835|237
1631228400000|2021-09-09 23:00:00|13837.3|13835.8|13835|13833.5|13838|13836.5|13834.9|13833.4|224
1631228700000|2021-09-09 23:05:00|13834.9|13833.4|13833.9|13832.4|13835|13833.5|13833.3|13832.2|124
1631229000000|2021-09-09 23:10:00|13834|13832.5|13835|13833.5|13835.5|13834|13833.7|13832.2|153
1631229300000|2021-09-09 23:15:00|13834.8|13833.3|13835.4|13833.9|13836|13834.5|13834.8|13833.3|110
1631229600000|2021-09-09 23:20:00|13835.6|13834.1|13837.7|13836.2|13838|13836.8|13834.7|13833.2|186
1631229900000|2021-09-09 23:25:00|13837.8|13836.3|13837.5|13836|13837.9|13836.8|13836.2|13834.7|109
1631230200000|2021-09-09 23:30:00|13837.4|13835.9|13838.7|13837.2|13839|13837.6|13837.4|13835.9|152
1631230500000|2021-09-09 23:35:00|13838.8|13837.3|13838.7|13837.2|13838.9|13837.5|13838.2|13837.1|72
1631230800000|2021-09-09 23:40:00|13838.8|13837.3|13838.9|13837.4|13839|13837.6|13838.4|13837.1|89
1631231100000|2021-09-09 23:45:00|13839.2|13837.7|13838.7|13837.2|13841|13839.7|13838.5|13837|147
1631231400000|2021-09-09 23:50:00|13838.8|13837.3|13838.8|13837.3|13839.4|13837.9|13838.5|13837.1|120
1631231700000|2021-09-09 23:55:00|13838.7|13837.2|13839|13837.5|13840.1|13838.6|13838.7|13837.2|132
1631232000000|2021-09-10 00:00:00|13839.1|13837.6|13842.7|13841.8|13842.8|13841.9|13838.8|13837.6|242
1631232300000|2021-09-10 00:05:00|13842.8|13841.9|13845.6|13844.7|13846.7|13845.6|13842.5|13841.6|177
1631232600000|2021-09-10 00:10:00|13845.5|13844.6|13845.1|13843.6|13846|13844.7|13843.8|13842.5|180
1631232900000|2021-09-10 00:15:00|13845|13843.5|13847|13845.5|13847|13845.5|13844.9|13843.4|146
1631233200000|2021-09-10 00:20:00|13847.1|13845.6|13845.8|13844.3|13847.3|13845.8|13845.6|13844.2|95
1631233500000|2021-09-10 00:25:00|13845.7|13844.2|13843.9|13842.4|13845.8|13844.4|13843.7|13842.4|109
1631233800000|2021-09-10 00:30:00|13844|13842.5|13841.8|13840.3|13844|13842.5|13840.7|13839.6|152
1631234100000|2021-09-10 00:35:00|13841.5|13840.6|13839.4|13837.9|13842.3|13840.8|13838.7|13837.4|177
1631234400000|2021-09-10 00:40:00|13839.3|13837.8|13841.2|13839.7|13841.8|13840.6|13839.1|13837.6|157
1631234700000|2021-09-10 00:45:00|13841.1|13839.6|13841.3|13839.8|13841.7|13840.7|13840.2|13838.7|122
1631235000000|2021-09-10 00:50:00|13841.2|13839.7|13840.7|13839.2|13841.7|13840.5|13840.1|13838.9|154
1631235300000|2021-09-10 00:55:00|13840.8|13839.3|13842.3|13841.4|13843.7|13842.4|13840.7|13839.2|195
1631235600000|2021-09-10 01:00:00|13842.4|13841.5|13841.9|13840.4|13842.9|13841.6|13840.4|13839.3|218
1631235900000|2021-09-10 01:05:00|13841.7|13840.8|13840.3|13838.8|13841.8|13840.8|13839.6|13838.3|174
1631236200000|2021-09-10 01:10:00|13840.5|13839|13837.9|13836.4|13840.7|13839.6|13837|13835.5|235
1631236500000|2021-09-10 01:15:00|13837.8|13836.3|13835.5|13834.6|13837.8|13836.5|13833.7|13832.4|226
1631236800000|2021-09-10 01:20:00|13835.4|13834.5|13835.5|13834.6|13836.9|13835.7|13835.3|13834.1|163
1631237100000|2021-09-10 01:25:00|13835.6|13834.7|13835.3|13834.4|13836.8|13835.6|13834.4|13833|247
1631237400000|2021-09-10 01:30:00|13835.4|13834.5|13836.6|13835.7|13836.8|13835.9|13834.3|13832.9|202
1631237700000|2021-09-10 01:35:00|13836.7|13835.8|13837.7|13836.8|13838.3|13836.9|13835.6|13834.7|148
1631238000000|2021-09-10 01:40:00|13837.8|13836.9|13837.4|13836.5|13839|13837.9|13837.3|13836.3|146
1631238300000|2021-09-10 01:45:00|13837.3|13836.4|13837.4|13836.5|13838.4|13836.9|13836.4|13835.4|147
1631238600000|2021-09-10 01:50:00|13837.5|13836.6|13839.5|13838.6|13840.4|13839.2|13837.4|13836.3|183
1631238900000|2021-09-10 01:55:00|13839.6|13838.7|13839|13838.1|13841|13839.7|13839|13838|160
1631239200000|2021-09-10 02:00:00|13839.1|13838.2|13837.5|13836.6|13840.4|13839.5|13837.3|13836.2|190
1631239500000|2021-09-10 02:05:00|13837.4|13836.5|13837.5|13836.6|13839.9|13838.7|13837.4|13836.3|174
1631239800000|2021-09-10 02:10:00|13837.6|13836.7|13844.8|13843.3|13844.9|13843.9|13837.4|13836.5|268
1631240100000|2021-09-10 02:15:00|13844.6|13843.1|13847.7|13846.2|13848|13846.7|13844.3|13843.1|256
1631240400000|2021-09-10 02:20:00|13847.8|13846.3|13848.4|13847.5|13848.6|13847.5|13845.4|13844.2|274
1631240700000|2021-09-10 02:25:00|13848.5|13847.6|13847.6|13846.7|13848.7|13847.7|13847.3|13846.2|193
1631241000000|2021-09-10 02:30:00|13847.5|13846.6|13846.2|13844.7|13848.7|13847.5|13845.6|13844.3|233
1631241300000|2021-09-10 02:35:00|13846.4|13844.9|13845.5|13844.6|13846.6|13845.7|13845.4|13844.3|189
1631241600000|2021-09-10 02:40:00|13845.8|13844.9|13845.6|13844.7|13847.5|13846.6|13845.2|13844|252
1631241900000|2021-09-10 02:45:00|13845.5|13844.6|13846.7|13845.2|13847.3|13845.9|13844.7|13843.4|243
1631242200000|2021-09-10 02:50:00|13846.6|13845.1|13846.4|13845.5|13847.4|13846|13846|13844.7|173
1631242500000|2021-09-10 02:55:00|13846.5|13845.6|13850.7|13849.8|13852.7|13851.5|13846.3|13845.4|347
1631242800000|2021-09-10 03:00:00|13851|13849.5|13851.7|13850.2|13851.8|13850.6|13849.9|13848.4|243
1631243100000|2021-09-10 03:05:00|13851.8|13850.3|13850.6|13849.1|13851.9|13850.6|13849.6|13848.3|234
1631243400000|2021-09-10 03:10:00|13850.7|13849.2|13847.8|13846.3|13850.7|13849.2|13847.1|13845.9|142
1631243700000|2021-09-10 03:15:00|13847.9|13846.4|13848.4|13847.5|13848.8|13847.6|13847.9|13846.4|129
1631244000000|2021-09-10 03:20:00|13848.6|13847.1|13850.2|13848.7|13850.3|13849.1|13847.9|13846.7|171
1631244300000|2021-09-10 03:25:00|13850.1|13848.6|13849|13847.5|13850.9|13849.7|13848.5|13847.5|193
1631244600000|2021-09-10 03:30:00|13848.9|13847.4|13848.5|13847.6|13849.1|13847.9|13848.2|13847.2|180
1631244900000|2021-09-10 03:35:00|13848.7|13847.8|13848.1|13846.6|13849.5|13848.6|13847.6|13846.6|199
1631245200000|2021-09-10 03:40:00|13848.2|13846.7|13849.7|13848.8|13850.1|13848.8|13847.6|13846.3|194
1631245500000|2021-09-10 03:45:00|13849.6|13848.7|13850.1|13849.2|13850.7|13849.6|13849.4|13848.2|284
1631245800000|2021-09-10 03:50:00|13850|13849.1|13851.9|13850.4|13852.6|13851.4|13850|13848.8|237
1631246100000|2021-09-10 03:55:00|13852|13850.5|13851.9|13850.4|13852|13850.8|13850.5|13849.3|227
1631246400000|2021-09-10 04:00:00|13852|13850.5|13850.8|13849.9|13852.5|13851.4|13850.7|13849.6|237
1631246700000|2021-09-10 04:05:00|13850.7|13849.8|13850.4|13849.5|13851.3|13850.4|13849.4|13848|184
1631247000000|2021-09-10 04:10:00|13850.5|13849.6|13850.7|13849.2|13850.9|13849.7|13849.5|13848.3|165
1631247300000|2021-09-10 04:15:00|13850.8|13849.3|13851.7|13850.2|13851.9|13850.7|13850.2|13849.1|146
1631247600000|2021-09-10 04:20:00|13851.8|13850.3|13851.2|13849.7|13851.9|13850.7|13850.5|13849.3|148
1631247900000|2021-09-10 04:25:00|13851.3|13849.8|13849.9|13848.4|13851.3|13849.8|13849|13847.9|212
1631248200000|2021-09-10 04:30:00|13849.8|13848.3|13848.6|13847.7|13850|13848.8|13848.2|13847.1|187
1631248500000|2021-09-10 04:35:00|13848.7|13847.8|13849.8|13848.3|13850.8|13849.6|13848.6|13847.7|187
1631248800000|2021-09-10 04:40:00|13849.7|13848.2|13848.8|13847.3|13849.8|13848.7|13848.4|13847.1|130
1631249100000|2021-09-10 04:45:00|13848.7|13847.2|13848.8|13847.3|13849.8|13848.5|13848.5|13847.1|160
1631249400000|2021-09-10 04:50:00|13848.9|13847.4|13849.6|13848.1|13849.9|13848.5|13848.3|13847.1|149
1631249700000|2021-09-10 04:55:00|13849.7|13848.2|13849.9|13848.4|13850.6|13849.5|13848.4|13847.4|253
1631250000000|2021-09-10 05:00:00|13849.8|13848.3|13849.7|13848.2|13851|13849.6|13849.2|13848.1|225
1631250300000|2021-09-10 05:05:00|13850.2|13849.3|13852.5|13851.6|13852.8|13851.7|13849.2|13848.3|219
1631250600000|2021-09-10 05:10:00|13852.4|13851.5|13850.8|13849.3|13852.7|13851.6|13850.2|13849|189
1631250900000|2021-09-10 05:15:00|13850.7|13849.2|13849.8|13848.3|13851.6|13850.4|13849.2|13848.2|195
1631251200000|2021-09-10 05:20:00|13849.7|13848.2|13851.1|13849.6|13851.3|13850.2|13849.3|13848.2|152
1631251500000|2021-09-10 05:25:00|13851.9|13850.4|13852.4|13851.5|13853.6|13852.4|13851.5|13850.4|247
1631251800000|2021-09-10 05:30:00|13852.5|13851.6|13851.6|13850.1|13853|13851.9|13851.2|13850|145
1631252100000|2021-09-10 05:35:00|13851.1|13850.2|13852.5|13851|13852.6|13851.3|13850.1|13849|186
1631252400000|2021-09-10 05:40:00|13852.6|13851.1|13851.5|13850|13853.5|13852.3|13851.2|13849.9|255
1631252700000|2021-09-10 05:45:00|13851.6|13850.1|13846.1|13845.2|13851.7|13850.6|13845.2|13844|226
1631253000000|2021-09-10 05:50:00|13846|13845.1|13845.7|13844.2|13846|13845.1|13844.2|13843.1|264
1631253300000|2021-09-10 05:55:00|13845.6|13844.1|13849|13847.5|13854.9|13847.8|13843.2|13842|460
1631253600000|2021-09-10 06:00:00|13849.3|13847.2|13846.5|13845|13855.9|13849.1|13844.9|13843.9|487
1631253900000|2021-09-10 06:05:00|13846.4|13844.9|13843.6|13842.7|13847.9|13846.6|13843.4|13842.5|383
1631254200000|2021-09-10 06:10:00|13843.7|13842.8|13848.2|13847.3|13848.8|13847.8|13843.3|13842.1|354
1631254500000|2021-09-10 06:15:00|13848.3|13847.4|13847.2|13846.3|13849.4|13848.5|13847.1|13846|308
1631254800000|2021-09-10 06:20:00|13847.3|13846.4|13846.1|13845.2|13848|13847.1|13845.1|13844|310
1631255100000|2021-09-10 06:25:00|13846|13845.1|13849.3|13848.4|13849.6|13848.7|13844.9|13843.9|343
1631255400000|2021-09-10 06:30:00|13849.4|13848.5|13846.3|13844.8|13850.4|13849.2|13845.2|13843.8|376
1631255700000|2021-09-10 06:35:00|13846.1|13844.6|13845.7|13844.8|13847.2|13846|13845.5|13844.5|286
1631256000000|2021-09-10 06:40:00|13845.6|13844.7|13844|13843.1|13845.6|13844.7|13842.5|13841.4|323
1631256300000|2021-09-10 06:45:00|13844.1|13843.2|13844.4|13843.5|13844.7|13843.8|13840.4|13839.5|302
1631256600000|2021-09-10 06:50:00|13844.5|13843.6|13847.1|13846.2|13848.3|13847|13844.1|13843.2|372
1631256900000|2021-09-10 06:55:00|13847|13846.1|13860.6|13859.1|13862.8|13861.3|13847|13845.7|731
1631257200000|2021-09-10 07:00:00|13860.7|13859.2|13861.3|13860.4|13865.7|13864.7|13857.3|13856|809
1631257500000|2021-09-10 07:05:00|13861.2|13860.3|13860.5|13859|13861.5|13860.3|13857.7|13856.8|589
1631257800000|2021-09-10 07:10:00|13860.4|13858.9|13860.3|13859.4|13863.4|13862|13858.4|13857.5|560
1631258100000|2021-09-10 07:15:00|13860.4|13859.5|13858.4|13857.5|13861.7|13860.5|13858.2|13857.1|558
1631258400000|2021-09-10 07:20:00|13858.5|13857.6|13861.3|13860.4|13862.7|13861.3|13857.6|13856.7|504
1631258700000|2021-09-10 07:25:00|13861.5|13860.6|13867.2|13866.3|13867.6|13866.6|13861.4|13860.2|606
1631259000000|2021-09-10 07:30:00|13867|13866.1|13870.7|13869.2|13871.4|13870.5|13867|13866.1|537
1631259300000|2021-09-10 07:35:00|13870.8|13869.3|13870.7|13869.8|13873.4|13872.5|13867.2|13866.3|455
1631259600000|2021-09-10 07:40:00|13870.6|13869.7|13868.3|13867.4|13871.8|13870.7|13867.2|13866.3|477
1631259900000|2021-09-10 07:45:00|13868.2|13867.3|13872.7|13871.8|13873.5|13872.3|13868.2|13867.3|373
1631260200000|2021-09-10 07:50:00|13872.6|13871.7|13875.6|13874.1|13879.8|13878.5|13872.5|13871.6|497
1631260500000|2021-09-10 07:55:00|13875.5|13874|13874|13873.1|13877.4|13876.1|13873.3|13872.4|457
1631260800000|2021-09-10 08:00:00|13874.1|13873.2|13878.6|13877.1|13879.3|13878.4|13873.5|13872.6|531
1631261100000|2021-09-10 08:05:00|13878.7|13877.2|13880.3|13879.4|13882.3|13881.4|13878.4|13877.2|511
1631261400000|2021-09-10 08:10:00|13880.2|13879.3|13884.2|13883.3|13885|13884.1|13880.2|13879.3|617
1631261700000|2021-09-10 08:15:00|13884.3|13883.4|13882.2|13881.3|13885.4|13884.1|13881|13880.1|566
1631262000000|2021-09-10 08:20:00|13882.1|13881.2|13883.5|13882.6|13884.1|13883|13881.3|13880.3|370
1631262300000|2021-09-10 08:25:00|13883.7|13882.8|13881.1|13879.6|13885.7|13884.5|13879.2|13877.9|410
1631262600000|2021-09-10 08:30:00|13881.2|13879.7|13882.1|13880.6|13885.9|13884.4|13878.9|13877.6|508
1631262900000|2021-09-10 08:35:00|13882|13880.5|13882.8|13881.9|13883.1|13882.2|13881|13880|329
1631263200000|2021-09-10 08:40:00|13882.9|13882|13878.8|13877.9|13882.9|13882|13878.7|13877.4|435
1631263500000|2021-09-10 08:45:00|13878.9|13878|13883|13882.1|13883.2|13882.3|13878.9|13877.7|306
1631263800000|2021-09-10 08:50:00|13882.9|13882|13880.1|13879.2|13883.5|13882.6|13879.4|13878.2|371
1631264100000|2021-09-10 08:55:00|13879.9|13879|13878.7|13877.8|13880.8|13879.9|13877.7|13876.5|323
1631264400000|2021-09-10 09:00:00|13878.8|13877.9|13875.9|13875|13879.7|13878.8|13875|13874.1|454
1631264700000|2021-09-10 09:05:00|13876.1|13875.2|13875.9|13875|13878.8|13877.8|13875.7|13874.6|346
1631265000000|2021-09-10 09:10:00|13876.1|13875.2|13874.6|13873.7|13877.7|13876.6|13871.4|13870.1|529
1631265300000|2021-09-10 09:15:00|13874.5|13873.6|13872.3|13871.4|13875|13873.8|13870.4|13869.1|380
1631265600000|2021-09-10 09:20:00|13872.2|13871.3|13871.7|13870.8|13874.4|13873.5|13871.7|13870.8|240
1631265900000|2021-09-10 09:25:00|13871.8|13870.9|13872.9|13872|13874.1|13873.2|13871.8|13870.9|230
1631266200000|2021-09-10 09:30:00|13872.8|13871.9|13876.1|13875.2|13880.5|13879.6|13871.7|13870.8|351
1631266500000|2021-09-10 09:35:00|13876|13875.1|13878.4|13877.5|13879|13878.1|13874.9|13873.9|420
1631266800000|2021-09-10 09:40:00|13879.1|13877.6|13878.1|13877.2|13881|13880.1|13877.4|13876.3|435
1631267100000|2021-09-10 09:45:00|13878.2|13877.3|13873.8|13872.9|13879.6|13878.7|13873.8|13872.9|297
1631267400000|2021-09-10 09:50:00|13873.9|13873|13872|13871.1|13874.1|13873.2|13870.2|13869.3|356
1631267700000|2021-09-10 09:55:00|13871.9|13871|13871.9|13871|13872.1|13871.2|13869.7|13868.8|380
1631268000000|2021-09-10 10:00:00|13872|13871.1|13869.9|13869|13874|13873.1|13869.8|13868.9|373
1631268300000|2021-09-10 10:05:00|13870|13869.1|13870.6|13869.1|13872.8|13871.7|13869.3|13868.2|338
1631268600000|2021-09-10 10:10:00|13870.7|13869.2|13873.9|13873|13875.2|13874.3|13869.7|13868.6|396
1631268900000|2021-09-10 10:15:00|13873.6|13872.7|13874.7|13873.8|13875.2|13874.3|13869.9|13869|446
1631269200000|2021-09-10 10:20:00|13874.8|13873.9|13873.3|13871.8|13875.4|13874.3|13872.9|13871.7|283
1631269500000|2021-09-10 10:25:00|13872.5|13871.6|13872|13871.1|13873.4|13872.4|13871.1|13869.9|340
1631269800000|2021-09-10 10:30:00|13872.1|13871.2|13870.2|13869.3|13872.5|13871.6|13869.9|13868.9|384
1631270100000|2021-09-10 10:35:00|13870.3|13869.4|13873.1|13872.2|13875.3|13874.4|13870|13869|390
1631270400000|2021-09-10 10:40:00|13873.2|13872.3|13867.8|13866.9|13874.9|13874|13865.9|13864.6|430
1631270700000|2021-09-10 10:45:00|13867.9|13867|13866.6|13865.7|13868.2|13867.3|13864.4|13863.5|426
1631271000000|2021-09-10 10:50:00|13866.7|13865.8|13867.5|13866.6|13868.1|13866.9|13865|13864.1|443
1631271300000|2021-09-10 10:55:00|13867.4|13866.5|13874|13873.1|13874.4|13873.5|13867.1|13866.2|375
1631271600000|2021-09-10 11:00:00|13873.9|13873|13873.3|13872.4|13875|13874.1|13871.9|13871|423
1631271900000|2021-09-10 11:05:00|13873.4|13872.5|13873.8|13872.9|13876.2|13875.3|13872.8|13871.9|333
1631272200000|2021-09-10 11:10:00|13874.1|13873.2|13873|13872.1|13874.1|13873.2|13871.3|13870|318
1631272500000|2021-09-10 11:15:00|13873.1|13872.2|13877.4|13876.5|13877.5|13876.6|13871.7|13870.8|405
1631272800000|2021-09-10 11:20:00|13877.5|13876.6|13882.8|13881.9|13883|13882.1|13877.5|13876.6|438
1631273100000|2021-09-10 11:25:00|13882.7|13881.8|13881.6|13880.7|13883.1|13882.2|13880.9|13880|417
1631273400000|2021-09-10 11:30:00|13881.7|13880.8|13882.1|13881.2|13882.4|13881.5|13880.1|13879.2|447
1631273700000|2021-09-10 11:35:00|13882|13881.1|13882.5|13881.6|13883.5|13882.6|13881.8|13880.7|429
1631274000000|2021-09-10 11:40:00|13882.7|13881.8|13881.6|13880.7|13883|13882.1|13881.2|13880.3|426
1631274300000|2021-09-10 11:45:00|13881.7|13880.8|13881.8|13880.9|13883.1|13882.2|13880.7|13879.8|643
1631274600000|2021-09-10 11:50:00|13881.7|13880.8|13884|13883.1|13884.6|13883.7|13881.7|13880.8|216
1631274900000|2021-09-10 11:55:00|13884.1|13883.2|13884.6|13883.7|13885.7|13884.8|13882.7|13881.8|497
1631275200000|2021-09-10 12:00:00|13884.4|13883.5|13885.6|13884.7|13887.3|13886.3|13883.7|13882.8|438
1631275500000|2021-09-10 12:05:00|13885.7|13884.8|13887|13885.5|13888.3|13887.1|13884.6|13883.7|416
1631275800000|2021-09-10 12:10:00|13887.1|13885.6|13888.8|13887.9|13888.9|13888|13884.6|13883.4|331
1631276100000|2021-09-10 12:15:00|13888.9|13888|13882.2|13881.3|13889.1|13888.2|13882|13881.1|359
1631276400000|2021-09-10 12:20:00|13882.5|13881.6|13884|13883.1|13885.4|13884.5|13880.7|13879.8|492
1631276700000|2021-09-10 12:25:00|13883.9|13883|13883.5|13880.7|13884.8|13883.9|13882.6|13880.5|301
1631277000000|2021-09-10 12:30:00|13883.3|13880.9|13877.9|13877|13885.9|13884.2|13877.7|13876.5|624
1631277300000|2021-09-10 12:35:00|13878|13877.1|13878.6|13877.7|13879.9|13879|13875.4|13874.3|511
1631277600000|2021-09-10 12:40:00|13878.8|13877.3|13879|13878.1|13880.3|13879.1|13876.5|13875.6|434
1631277900000|2021-09-10 12:45:00|13878.9|13878|13877.7|13876.8|13880.6|13879.7|13877.6|13876.7|377
1631278200000|2021-09-10 12:50:00|13877.6|13876.7|13876.1|13875.2|13879.2|13878.3|13874.1|13873.2|399
1631278500000|2021-09-10 12:55:00|13876|13875.1|13879.9|13879|13880.2|13879.1|13875.7|13874.8|467
1631278800000|2021-09-10 13:00:00|13880|13879.1|13875.8|13874.9|13880.5|13879.6|13874|13873.1|578
1631279100000|2021-09-10 13:05:00|13875.9|13875|13872.6|13871.7|13876.1|13875.2|13871.6|13870.7|520
1631279400000|2021-09-10 13:10:00|13872.7|13871.8|13869.8|13868.9|13873.5|13872.6|13869.7|13868.8|453
1631279700000|2021-09-10 13:15:00|13869.7|13868.8|13865.6|13864.7|13870.7|13869.8|13865.5|13864.6|332
1631280000000|2021-09-10 13:20:00|13865.5|13864.6|13868.9|13868|13871.4|13870.5|13865.1|13864.2|486
1631280300000|2021-09-10 13:25:00|13868.8|13867.9|13867.9|13867|13870.5|13869.6|13867.6|13866.7|390
1631280600000|2021-09-10 13:30:00|13868|13867.1|13869.2|13868.3|13873|13872.1|13867.1|13866.2|615
1631280900000|2021-09-10 13:35:00|13869.4|13868.5|13871|13870.1|13872|13871.1|13867.7|13866.6|638
1631281200000|2021-09-10 13:40:00|13871.1|13870.2|13866.7|13865.8|13872.7|13871.8|13865.7|13864.8|556
1631281500000|2021-09-10 13:45:00|13866.8|13865.9|13865.6|13864.7|13869.7|13868.8|13864.5|13863.6|596
1631281800000|2021-09-10 13:50:00|13865.8|13864.9|13862.4|13861.5|13868.9|13868|13862.1|13861.2|624
1631282100000|2021-09-10 13:55:00|13862.6|13861.7|13870.3|13869.4|13871.3|13870.4|13862.2|13861.3|663
1631282400000|2021-09-10 14:00:00|13870.6|13869.7|13865.1|13864.2|13871.2|13870.3|13864.7|13863.8|741
1631282700000|2021-09-10 14:05:00|13864.9|13864|13859.3|13858.4|13866|13865.1|13855.7|13854.8|700
1631283000000|2021-09-10 14:10:00|13859.2|13858.3|13857.9|13857|13861.4|13860.3|13856.7|13855.8|694
1631283300000|2021-09-10 14:15:00|13857.8|13856.9|13861.4|13860.5|13863.3|13862.4|13856.8|13855.9|638
1631283600000|2021-09-10 14:20:00|13861.5|13860.6|13862.1|13861.2|13864|13863.1|13857.6|13856.6|662
1631283900000|2021-09-10 14:25:00|13862.2|13861.3|13863.9|13862.4|13867.1|13866.2|13862.2|13861.1|613
1631284200000|2021-09-10 14:30:00|13864|13862.5|13859.4|13858.5|13864.3|13863.1|13855.7|13854.5|626
1631284500000|2021-09-10 14:35:00|13859.7|13858.8|13856.1|13854.6|13862.1|13860.9|13855.7|13854.3|644
1631284800000|2021-09-10 14:40:00|13856|13854.5|13855.6|13854.7|13857.7|13856.5|13854.6|13853.5|647
1631285100000|2021-09-10 14:45:00|13855.7|13854.8|13853.7|13852.2|13858.1|13856.9|13851.3|13850.4|767
1631285400000|2021-09-10 14:50:00|13853.4|13852.5|13860.2|13858.7|13863.2|13862|13853.3|13852.3|623
1631285700000|2021-09-10 14:55:00|13860.1|13858.6|13855.8|13854.9|13860.3|13859|13850.8|13849.5|1080
1631286000000|2021-09-10 15:00:00|13855.7|13854.8|13851.5|13850.6|13858.2|13857|13851.5|13850.6|784
1631286300000|2021-09-10 15:05:00|13851.4|13850.5|13850.5|13849.6|13859.5|13858|13849.1|13847.6|749
1631286600000|2021-09-10 15:10:00|13850.6|13849.7|13848.7|13847.8|13851.2|13849.9|13847.8|13846.6|537
1631286900000|2021-09-10 15:15:00|13848.6|13847.7|13845.3|13843.8|13850.6|13849.6|13844.4|13843.4|604
1631287200000|2021-09-10 15:20:00|13845.4|13843.9|13848.1|13847.2|13848.1|13847.2|13844.9|13843.7|490
1631287500000|2021-09-10 15:25:00|13848.3|13847.4|13847.4|13846.5|13849.6|13848.4|13846.1|13844.8|457
1631287800000|2021-09-10 15:30:00|13847.5|13846.6|13851.5|13850|13851.9|13850.7|13847.4|13846.5|492
1631288100000|2021-09-10 15:35:00|13851.4|13849.9|13850.1|13849.2|13853.3|13852|13849.3|13848.4|519
1631288400000|2021-09-10 15:40:00|13850|13849.1|13846.3|13845.4|13850|13849.1|13844.8|13843.7|536
1631288700000|2021-09-10 15:45:00|13846.2|13845.3|13844|13843.1|13848.8|13847.9|13843.7|13842.8|451
1631289000000|2021-09-10 15:50:00|13844.1|13843.2|13843.5|13842|13846.1|13845.2|13842.1|13841|522
1631289300000|2021-09-10 15:55:00|13843.6|13842.1|13847.2|13846.3|13848.7|13847.6|13843.3|13841.8|582
1631289600000|2021-09-10 16:00:00|13847.1|13846.2|13846.3|13844.8|13848.3|13847.4|13844.2|13842.8|541
1631289900000|2021-09-10 16:05:00|13846.4|13844.9|13850.4|13849.5|13850.4|13849.5|13846|13844.7|348
1631290200000|2021-09-10 16:10:00|13850.3|13849.4|13851.4|13850.5|13852.1|13850.6|13849.8|13848.9|398
1631290500000|2021-09-10 16:15:00|13851.3|13850.4|13852.3|13851.4|13853.7|13852.8|13851.1|13850.1|421
1631290800000|2021-09-10 16:20:00|13852.4|13851.5|13853.7|13852.2|13853.9|13852.6|13850.1|13849.2|297
1631291100000|2021-09-10 16:25:00|13853.6|13852.1|13852.4|13851.5|13853.6|13852.5|13851.1|13849.9|297
1631291400000|2021-09-10 16:30:00|13852.3|13851.4|13854.6|13853.1|13855.1|13853.6|13851|13850.1|307
1631291700000|2021-09-10 16:35:00|13854.7|13853.2|13859.5|13858.6|13859.6|13858.6|13853.1|13852|433
1631292000000|2021-09-10 16:40:00|13859.4|13858.5|13856.9|13856|13860.4|13859|13856.8|13855.9|258
1631292300000|2021-09-10 16:45:00|13856.8|13855.9|13852.1|13851.2|13856.9|13856|13851.7|13850.8|254
1631292600000|2021-09-10 16:50:00|13852.2|13851.3|13852.3|13851.4|13853.5|13852.4|13850.1|13849.2|242
1631292900000|2021-09-10 16:55:00|13852.2|13851.3|13854.6|13853.1|13855.4|13854.3|13851.4|13850.2|253
1631293200000|2021-09-10 17:00:00|13854.2|13853.3|13855.4|13853.9|13857.1|13855.8|13853.6|13852.7|393
1631293500000|2021-09-10 17:05:00|13855.1|13854.2|13850.2|13849.3|13855.2|13854.3|13850.1|13849.2|263
1631293800000|2021-09-10 17:10:00|13850.1|13849.2|13851.3|13850.4|13851.6|13850.5|13849.7|13848.8|303
1631294100000|2021-09-10 17:15:00|13851.4|13850.5|13849.3|13848.4|13851.5|13850.6|13848.5|13847.6|206
1631294400000|2021-09-10 17:20:00|13849.2|13848.3|13846.7|13845.8|13850.2|13849.3|13845.1|13844.2|378
1631294700000|2021-09-10 17:25:00|13846.5|13845.6|13848.6|13847.7|13848.7|13847.7|13845.8|13844.9|259
1631295000000|2021-09-10 17:30:00|13848.5|13847.6|13848.9|13848|13849.5|13848.6|13848|13846.9|245
1631295300000|2021-09-10 17:35:00|13849|13848.1|13849.5|13848.6|13849.7|13848.7|13848.1|13847.2|273
1631295600000|2021-09-10 17:40:00|13849.4|13848.5|13849.1|13848.2|13849.8|13848.7|13847.5|13846.6|242
1631295900000|2021-09-10 17:45:00|13849.2|13848.3|13847.3|13846.4|13849.5|13848.6|13846.4|13845.3|219
1631296200000|2021-09-10 17:50:00|13847.4|13846.5|13845.4|13844.5|13847.8|13846.7|13845.1|13844.1|230
1631296500000|2021-09-10 17:55:00|13845.5|13844.6|13845.3|13844.4|13845.7|13844.6|13843.2|13842|271
1631296800000|2021-09-10 18:00:00|13845.5|13844.6|13845.1|13844.2|13845.5|13844.6|13843.2|13842.3|239
1631297100000|2021-09-10 18:05:00|13845.2|13844.3|13844|13843.1|13845.2|13844.3|13842.1|13841.2|329
1631297400000|2021-09-10 18:10:00|13843.6|13842.7|13844.2|13843.3|13845.5|13844.6|13843.5|13842.6|214
1631297700000|2021-09-10 18:15:00|13844.1|13843.2|13841|13840.1|13844.2|13843.3|13840.9|13840|178
1631298000000|2021-09-10 18:20:00|13841.2|13840.3|13841.5|13840.6|13842.4|13841.3|13840.1|13839.2|197
1631298300000|2021-09-10 18:25:00|13841.4|13840.5|13840.3|13839.4|13841.9|13841|13839.1|13838.2|202
1631298600000|2021-09-10 18:30:00|13840.2|13839.3|13840.4|13839.5|13841.4|13840.5|13839.9|13839|233
1631298900000|2021-09-10 18:35:00|13840.6|13839.7|13841.2|13840.3|13842.5|13841.6|13840.6|13839.7|169
1631299200000|2021-09-10 18:40:00|13841.3|13840.4|13843.7|13842.8|13844.7|13843.8|13841.2|13840.3|276
1631299500000|2021-09-10 18:45:00|13843.6|13842.7|13841.4|13840.5|13843.7|13842.8|13841.2|13840.3|216
1631299800000|2021-09-10 18:50:00|13841.5|13840.6|13842.4|13841.5|13843.2|13842.3|13841.3|13840.4|214
1631300100000|2021-09-10 18:55:00|13842.3|13841.4|13845.5|13844.6|13845.9|13845|13842.1|13841.2|315
1631300400000|2021-09-10 19:00:00|13845.9|13845|13844.2|13843.3|13845.9|13845|13843.2|13842.1|563
1631300700000|2021-09-10 19:05:00|13844.1|13843.2|13843.4|13841.9|13847.8|13846.5|13843.2|13841.7|406
1631301000000|2021-09-10 19:10:00|13843.5|13842|13843.1|13841.6|13844|13842.7|13842|13840.9|317
1631301300000|2021-09-10 19:15:00|13843|13841.5|13841.3|13840.4|13843.5|13842.3|13840.9|13839.9|405
1631301600000|2021-09-10 19:20:00|13841.4|13840.5|13840.3|13839.4|13841.8|13840.7|13840.2|13839|238
1631301900000|2021-09-10 19:25:00|13840.2|13839.3|13838.9|13838|13841.5|13840.6|13838.3|13837.4|294
1631302200000|2021-09-10 19:30:00|13838.4|13837.5|13838.3|13836.8|13839|13838.1|13836.1|13835.2|419
1631302500000|2021-09-10 19:35:00|13838.4|13836.9|13835.1|13834.2|13838.7|13837.4|13834.5|13833.6|381
1631302800000|2021-09-10 19:40:00|13835.2|13834.3|13835.3|13834.4|13837.5|13836.6|13835|13833.9|328
1631303100000|2021-09-10 19:45:00|13835.6|13834.1|13836|13835.1|13837|13835.6|13834.1|13833.2|205
1631303400000|2021-09-10 19:50:00|13836.4|13834.9|13834.1|13833.2|13836.5|13835.3|13834|13833|324
1631303700000|2021-09-10 19:55:00|13834|13833.1|13833.2|13831.7|13834.9|13833.8|13831.8|13830.9|454
1631304000000|2021-09-10 20:00:00|13832.8|13831.9|13832.5|13831|13833.8|13832.3|13831.5|13830.1|308
1631304300000|2021-09-10 20:05:00|13832.4|13830.9|13833.5|13832|13833.8|13832.5|13831.7|13830.5|190
1631304600000|2021-09-10 20:10:00|13833.4|13831.9|13833.7|13832.2|13834.3|13833|13832.9|13831.7|159
1631304900000|2021-09-10 20:15:00|13833.8|13832.3|13834.4|13832.9|13834.6|13833.2|13833|13831.9|124
1631305200000|2021-09-10 20:20:00|13834.5|13833|13833.4|13831.9|13834.9|13833.4|13833.2|13831.7|133
1631305500000|2021-09-10 20:25:00|13833.6|13832.1|13835.3|13833.8|13835.6|13834.7|13833.1|13831.8|134
1631305800000|2021-09-10 20:30:00|13835.4|13833.9|13835.4|13833.9|13835.8|13834.5|13834.4|13832.9|148
1631306100000|2021-09-10 20:35:00|13835.5|13834|13831.5|13830|13836.6|13835.1|13831.3|13829.8|225
1631306400000|2021-09-10 20:40:00|13831.3|13829.8|13831.2|13829.7|13832.1|13830.6|13830.2|13828.7|286
1631306700000|2021-09-10 20:45:00|13831.1|13829.6|13829.3|13827.8|13831.3|13829.8|13828.4|13826.9|423
1631307000000|2021-09-10 20:50:00|13829.4|13827.9|13831.6|13830.1|13832.9|13831.4|13826.9|13825.4|670
1631307300000|2021-09-10 20:55:00|13831.5|13830|13831.7|13830.2|13834.1|13831.2|13828.9|13823.3|406
1631476800000|2021-09-12 20:00:00|13855.8|13829.8|13856.8|13830.8|13857|13831|13847.5|13821.5|5
1631477100000|2021-09-12 20:05:00|13855.6|13829.6|13856.8|13830.8|13856.8|13830.8|13855.6|13829.6|12
1631477400000|2021-09-12 20:10:00|13855.6|13829.6|13856.8|13830.8|13856.8|13830.8|13855.6|13829.6|2
1631478000000|2021-09-12 20:20:00|13852|13826|13855.9|13829.9|13857.2|13831.2|13852|13826|7
1631478300000|2021-09-12 20:25:00|13856|13830|13855.9|13829.9|13856|13830|13855.6|13829.6|9
1631478600000|2021-09-12 20:30:00|13856|13830|13856.8|13830.8|13857.1|13831.1|13851.7|13825.7|16
1631479500000|2021-09-12 20:45:00|13856.1|13830.1|13856.8|13830.8|13856.8|13830.8|13855.4|13829.4|3
1631480100000|2021-09-12 20:55:00|13857|13831|13857|13831|13857|13831|13851.8|13825.8|3
1631480400000|2021-09-12 21:00:00|13856.9|13830.9|13856.2|13830.2|13857|13831|13852|13826|16
1631480700000|2021-09-12 21:05:00|13855.6|13829.6|13852.3|13826.3|13857|13831|13852.3|13826.3|48
1631481000000|2021-09-12 21:10:00|13857|13831|13857.2|13831.2|13861|13835|13849.3|13823.3|63
1631481300000|2021-09-12 21:15:00|13857.1|13831.1|13856.3|13830.3|13858.4|13832.4|13854.6|13828.6|134
1631481600000|2021-09-12 21:20:00|13855.2|13829.2|13854.2|13828.2|13858.1|13832.1|13854.2|13828.2|69
1631481900000|2021-09-12 21:25:00|13855|13829|13859.3|13833.3|13860.8|13834.8|13851.3|13825.3|90
1631482200000|2021-09-12 21:30:00|13859.2|13833.2|13854.5|13828.5|13859.9|13833.9|13848.6|13822.6|187
1631482500000|2021-09-12 21:35:00|13855|13829|13852.8|13826.8|13858.4|13832.4|13843.1|13819.4|319
1631482800000|2021-09-12 21:40:00|13852.9|13826.9|13843.9|13826.1|13853.3|13829.5|13841.2|13820.5|179
1631483100000|2021-09-12 21:45:00|13845|13827.1|13846.5|13826.9|13854.7|13830.5|13843.6|13822.8|145
1631483400000|2021-09-12 21:50:00|13845.8|13827.1|13848.1|13825.9|13856|13830|13844.2|13821.9|99
1631483700000|2021-09-12 21:55:00|13854.3|13828.5|13844.8|13827.7|13857.1|13832.5|13842|13825|134
1631484000000|2021-09-12 22:00:00|13845.3|13826.7|13837.9|13833.3|13848.3|13834.6|13836.9|13826|594
1631484300000|2021-09-12 22:05:00|13837.5|13831.8|13836.7|13831.4|13839.2|13835|13834.7|13829.9|391
1631484600000|2021-09-12 22:10:00|13836.5|13831.6|13837.1|13834.1|13838.9|13835.6|13834.8|13831.1|391
1631484900000|2021-09-12 22:15:00|13837.2|13833.9|13836.5|13833.3|13837.4|13834.7|13835.9|13832.5|326
1631485200000|2021-09-12 22:20:00|13836.6|13833.4|13837.7|13834.6|13838.4|13836|13836.4|13832.3|375
1631485500000|2021-09-12 22:25:00|13837.8|13834.8|13836.5|13834.1|13838.4|13835.2|13836.3|13832.7|387
1631485800000|2021-09-12 22:30:00|13836.6|13833.8|13837.2|13834.3|13838.8|13836.5|13836.5|13833.8|431
1631486100000|2021-09-12 22:35:00|13837.8|13834.2|13837.2|13834.2|13838|13835.2|13836.2|13833.8|285
1631486400000|2021-09-12 22:40:00|13837.5|13834.1|13837.4|13834.7|13838.4|13836.2|13836.5|13833.9|173
1631486700000|2021-09-12 22:45:00|13837.2|13834.8|13836.7|13835.2|13838.1|13835.5|13836.4|13833.2|248
1631487000000|2021-09-12 22:50:00|13836.9|13834.1|13837.4|13834.8|13837.8|13835.4|13835.7|13833.6|265
1631487300000|2021-09-12 22:55:00|13837.3|13834.9|13836.6|13834.1|13837.7|13835.4|13834.6|13832.5|395
1631487600000|2021-09-12 23:00:00|13836.3|13834.2|13836.7|13835.2|13837|13835.5|13835.5|13834|212
1631487900000|2021-09-12 23:05:00|13836.6|13835.1|13838.8|13837.3|13839|13837.5|13836.5|13835|182
1631488200000|2021-09-12 23:10:00|13838.7|13837.2|13838.3|13836.8|13838.8|13837.3|13837.9|13836.4|132
1631488500000|2021-09-12 23:15:00|13838.5|13837|13838.2|13836.7|13839.9|13838.4|13838.1|13836.6|173
1631488800000|2021-09-12 23:20:00|13838.3|13836.8|13839.6|13838.1|13840.8|13839.3|13838.1|13836.6|213
1631489100000|2021-09-12 23:25:00|13839.5|13838|13840.6|13839.1|13840.6|13839.1|13839.1|13837.6|112
1631489400000|2021-09-12 23:30:00|13840.8|13839.3|13842.2|13840.7|13842.3|13840.8|13840.3|13838.8|156
1631489700000|2021-09-12 23:35:00|13842.1|13840.6|13840.5|13839|13842.4|13840.9|13840.4|13838.9|125
1631490000000|2021-09-12 23:40:00|13840.4|13838.9|13839.4|13837.9|13842.1|13840.6|13839.3|13837.8|140
1631490300000|2021-09-12 23:45:00|13839.5|13838|13840.8|13839.3|13841.3|13839.8|13838.9|13837.4|137
1631490600000|2021-09-12 23:50:00|13840.7|13839.2|13839.4|13837.9|13840.9|13839.4|13839.2|13837.7|160
1631490900000|2021-09-12 23:55:00|13839.3|13837.8|13839.7|13838.2|13839.7|13838.2|13837.4|13835.9|258
1631491200000|2021-09-13 00:00:00|13839.6|13838.1|13841.5|13840|13841.6|13840.1|13836.4|13834.9|424
1631491500000|2021-09-13 00:05:00|13841.6|13840.1|13837.5|13836|13841.7|13840.2|13837.2|13835.9|270
1631491800000|2021-09-13 00:10:00|13837.6|13836.1|13838.4|13836.9|13838.6|13837.4|13836.5|13835|247
1631492100000|2021-09-13 00:15:00|13838.5|13837|13835.5|13834.6|13839.4|13838|13835.4|13834.1|253
1631492400000|2021-09-13 00:20:00|13835.4|13834.5|13834.6|13833.1|13836.2|13834.9|13833.5|13832|270
1631492700000|2021-09-13 00:25:00|13834.5|13833|13832.7|13831.2|13835.6|13834.4|13832.3|13831.1|138
1631493000000|2021-09-13 00:30:00|13832.8|13831.3|13833.8|13832.3|13834.6|13833.5|13831.7|13830.2|280
1631493300000|2021-09-13 00:35:00|13833.9|13832.4|13837|13835.5|13837.5|13836.1|13833.7|13832.4|249
1631493600000|2021-09-13 00:40:00|13836.9|13835.4|13837.2|13836.3|13837.7|13836.6|13836.1|13835|237
1631493900000|2021-09-13 00:45:00|13837.3|13836.4|13837.3|13835.8|13838.6|13837.3|13836.7|13835.4|207
1631494200000|2021-09-13 00:50:00|13837.4|13835.9|13836.3|13834.8|13837.6|13836.4|13835|13833.6|194
1631494500000|2021-09-13 00:55:00|13836.4|13834.9|13835.4|13833.9|13836.6|13835.4|13834.5|13833.4|232
1631494800000|2021-09-13 01:00:00|13835.5|13834|13835.9|13834.4|13836|13834.5|13834.1|13832.7|300
1631495100000|2021-09-13 01:05:00|13836|13834.5|13832.9|13832|13836.4|13835.2|13832|13830.9|269
1631495400000|2021-09-13 01:10:00|13832.6|13831.7|13835.2|13833.7|13835.2|13834|13832.5|13831.2|192
1631495700000|2021-09-13 01:15:00|13835.1|13833.6|13834|13833.1|13836.3|13834.8|13833.1|13831.9|298
1631496000000|2021-09-13 01:20:00|13833.9|13833|13831.3|13829.8|13834.2|13833.3|13830.9|13829.7|218
1631496300000|2021-09-13 01:25:00|13831.2|13829.7|13827.6|13826.1|13831.2|13829.9|13827.2|13825.9|273
1631496600000|2021-09-13 01:30:00|13827.7|13826.2|13830.5|13829.6|13831.2|13830.2|13826.7|13825.6|449
1631496900000|2021-09-13 01:35:00|13830.4|13829.5|13829.2|13828.3|13831|13830.1|13828.5|13827.6|322
1631497200000|2021-09-13 01:40:00|13829.1|13828.2|13832.3|13831.4|13832.7|13831.5|13828.4|13827.5|212
1631497500000|2021-09-13 01:45:00|13832.2|13831.3|13834.2|13833.3|13834.6|13833.7|13830.7|13829.8|363
1631497800000|2021-09-13 01:50:00|13834.1|13833.2|13831.9|13831|13834.5|13833.5|13831.4|13830.5|339
1631498100000|2021-09-13 01:55:00|13832.1|13831.2|13830.6|13829.1|13832.7|13831.5|13829.7|13828.4|259
1631498400000|2021-09-13 02:00:00|13830.5|13829|13833.2|13832.3|13833.5|13832.5|13828.4|13827.5|381
1631498700000|2021-09-13 02:05:00|13833.3|13832.4|13833.4|13832.5|13833.6|13832.6|13832|13830.9|242
1631499000000|2021-09-13 02:10:00|13833.5|13832.6|13834.4|13833.5|13835.2|13834.3|13833.1|13832|267
1631499300000|2021-09-13 02:15:00|13834.5|13833.6|13833|13832.1|13835.4|13834.5|13832.9|13832|226
1631499600000|2021-09-13 02:20:00|13833.1|13832.2|13831.2|13830.3|13833.5|13832.6|13831|13830|435
1631499900000|2021-09-13 02:25:00|13831.3|13830.4|13832.1|13831.2|13832.7|13831.6|13830.8|13829.6|373
1631500200000|2021-09-13 02:30:00|13832.2|13831.3|13836.4|13834.9|13836.7|13835.3|13831.3|13830.2|335
1631500500000|2021-09-13 02:35:00|13836.5|13835|13837.3|13836.4|13838.8|13837.6|13836.3|13835|277
1631500800000|2021-09-13 02:40:00|13837.4|13836.5|13837.4|13836.5|13839.4|13838.3|13837.3|13836.3|183
1631501100000|2021-09-13 02:45:00|13837.3|13836.4|13836.1|13835.2|13837.6|13836.5|13835.7|13834.5|442
1631501400000|2021-09-13 02:50:00|13836.3|13835.4|13837.4|13835.9|13837.7|13836.4|13835.9|13834.7|374
1631501700000|2021-09-13 02:55:00|13837.5|13836|13838.8|13837.9|13839.2|13838|13836.5|13835|424
1631502000000|2021-09-13 03:00:00|13838.9|13838|13838.8|13837.9|13840.5|13839.3|13838.3|13837.2|322
1631502300000|2021-09-13 03:05:00|13838.7|13837.8|13843.2|13842.3|13843.3|13842.4|13838.7|13837.8|277
1631502600000|2021-09-13 03:10:00|13843.3|13842.4|13841.8|13840.3|13845.4|13844.2|13841.4|13840.2|253
1631502900000|2021-09-13 03:15:00|13841.7|13840.2|13843.4|13842.5|13843.6|13842.6|13841|13840.1|208
1631503200000|2021-09-13 03:20:00|13843.5|13842.6|13845.8|13844.9|13846.1|13844.9|13842.8|13841.9|254
1631503500000|2021-09-13 03:25:00|13845.7|13844.8|13846.2|13844.7|13846.9|13845.7|13845|13844|251
1631503800000|2021-09-13 03:30:00|13846|13845.1|13844.5|13843|13846.7|13845.5|13844.1|13842.8|301
1631504100000|2021-09-13 03:35:00|13844.4|13842.9|13844.1|13843.2|13845.4|13844.4|13843.5|13842.6|233
1631504400000|2021-09-13 03:40:00|13844|13843.1|13843.7|13842.2|13844.4|13843.3|13842.7|13841.8|187
1631504700000|2021-09-13 03:45:00|13843.6|13842.1|13843.6|13842.1|13844|13842.8|13841.5|13840.4|288
1631505000000|2021-09-13 03:50:00|13843.5|13842|13842.3|13841.4|13843.5|13842.4|13841.3|13840|267
1631505300000|2021-09-13 03:55:00|13842.5|13841|13840.6|13839.7|13842.6|13841.4|13840.5|13839.4|159
1631505600000|2021-09-13 04:00:00|13840.9|13840|13840|13839.1|13841.5|13840.3|13839.8|13838.7|250
1631505900000|2021-09-13 04:05:00|13840.2|13838.7|13838.4|13836.9|13840.5|13839.2|13837.8|13836.7|267
1631506200000|2021-09-13 04:10:00|13838.1|13837.2|13837.9|13837|13838.6|13837.3|13836.9|13835.9|180
1631506500000|2021-09-13 04:15:00|13838|13837.1|13836.3|13835.4|13838.1|13837.2|13835.8|13834.8|174
1631506800000|2021-09-13 04:20:00|13836.2|13835.3|13835.4|13834.5|13837.8|13836.6|13835|13833.6|131
1631507100000|2021-09-13 04:25:00|13835.3|13834.4|13836.6|13835.1|13836.8|13835.6|13835.3|13834.1|140
1631507400000|2021-09-13 04:30:00|13836.7|13835.2|13835.2|13834.3|13836.7|13835.4|13835|13833.9|179
1631507700000|2021-09-13 04:35:00|13835|13834.1|13834.1|13833.2|13835.6|13834.5|13833.9|13832.8|221
1631508000000|2021-09-13 04:40:00|13834|13833.1|13831.2|13830.3|13834.1|13833.2|13831.1|13830|196
1631508300000|2021-09-13 04:45:00|13831.1|13830.2|13829.4|13828.5|13831.6|13830.5|13828.5|13827.6|332
1631508600000|2021-09-13 04:50:00|13829.6|13828.7|13827.3|13826.4|13830.5|13829.6|13826.6|13825.5|279
1631508900000|2021-09-13 04:55:00|13827.2|13826.3|13826.4|13825.5|13827.3|13826.4|13822.7|13821.6|416
1631509200000|2021-09-13 05:00:00|13826.3|13825.4|13820.6|13819.1|13826.8|13825.7|13820.2|13819|534
1631509500000|2021-09-13 05:05:00|13820.7|13819.2|13819|13818.1|13821.6|13820.3|13818.1|13816.9|419
1631509800000|2021-09-13 05:10:00|13818.9|13818|13818.5|13817|13819.6|13818.5|13816.8|13815.9|404
1631510100000|2021-09-13 05:15:00|13818.4|13816.9|13817.7|13816.2|13818.9|13817.9|13816.6|13815.7|305
1631510400000|2021-09-13 05:20:00|13817.8|13816.3|13818.5|13817.6|13819|13817.8|13817.1|13815.9|279
1631510700000|2021-09-13 05:25:00|13818.4|13817.5|13818.8|13817.3|13818.8|13817.8|13816.3|13815.4|362
1631511000000|2021-09-13 05:30:00|13818.9|13817.4|13818.6|13817.1|13819.5|13818|13817.5|13816.4|357
1631511300000|2021-09-13 05:35:00|13818.5|13817|13820.4|13819.5|13821.8|13820.6|13818.2|13817|317
1631511600000|2021-09-13 05:40:00|13820.3|13819.4|13819.7|13818.2|13821.7|13820.4|13819.2|13818.1|318
1631511900000|2021-09-13 05:45:00|13819.6|13818.1|13822.6|13821.1|13822.6|13821.1|13819.3|13818.1|409
1631512200000|2021-09-13 05:50:00|13822.7|13821.2|13823.1|13822.2|13824|13822.7|13822|13820.7|367
1631512500000|2021-09-13 05:55:00|13823.2|13822.3|13823.7|13822.2|13824.2|13823.3|13821.4|13820.5|329
1631512800000|2021-09-13 06:00:00|13823.8|13822.3|13827|13825.5|13827.7|13826.4|13822.1|13820.9|589
1631513100000|2021-09-13 06:05:00|13826.9|13825.4|13825.3|13824.4|13827.7|13826.5|13824.1|13822.9|462
1631513400000|2021-09-13 06:10:00|13825.4|13824.5|13822.2|13821.3|13827.2|13825.9|13822.1|13821.2|532
1631513700000|2021-09-13 06:15:00|13822.3|13821.4|13821.2|13820.3|13824.8|13823.7|13819.9|13819|605
1631514000000|2021-09-13 06:20:00|13821.1|13820.2|13818|13817.1|13824|13823.1|13817.7|13816.8|472
1631514300000|2021-09-13 06:25:00|13817.9|13817|13821|13820.1|13822.5|13821.3|13817.2|13816.2|589
1631514600000|2021-09-13 06:30:00|13821.1|13820.2|13821.3|13820.4|13821.6|13820.7|13816.1|13815.2|507
1631514900000|2021-09-13 06:35:00|13821.2|13820.3|13822.6|13821.7|13823.8|13822.9|13820.1|13818.8|531
1631515200000|2021-09-13 06:40:00|13822.5|13821.6|13821.7|13820.8|13827.1|13826.2|13821.5|13820.6|572
1631515500000|2021-09-13 06:45:00|13821.6|13820.7|13812.1|13811.2|13821.6|13820.7|13812|13811.1|480
1631515800000|2021-09-13 06:50:00|13812|13811.1|13809.4|13808.5|13813.1|13812.2|13809.4|13808.5|397
1631516100000|2021-09-13 06:55:00|13809.5|13808.6|13806.1|13804.6|13810.7|13809.5|13804.8|13803.9|589
1631516400000|2021-09-13 07:00:00|13806.2|13804.7|13807.8|13806.3|13808.7|13807.6|13803.6|13802.6|777
1631516700000|2021-09-13 07:05:00|13807.9|13806.4|13803|13802.1|13810.2|13809.3|13802.5|13801.6|662
1631517000000|2021-09-13 07:10:00|13802.9|13802|13802.4|13801.5|13805.2|13804.3|13797.6|13796.7|690
1631517300000|2021-09-13 07:15:00|13802.5|13801.6|13801.5|13800.6|13803.8|13802.7|13800.5|13799.3|501
1631517600000|2021-09-13 07:20:00|13801.6|13800.7|13809.3|13808.4|13810.7|13809.5|13801.6|13800.7|600
1631517900000|2021-09-13 07:25:00|13809.4|13808.5|13807.8|13806.9|13810.7|13809.6|13806.9|13805.8|476
1631518200000|2021-09-13 07:30:00|13808|13807.1|13811|13810.1|13811.1|13810.2|13807.9|13807|360
1631518500000|2021-09-13 07:35:00|13811.1|13810.2|13814.3|13813.4|13815.3|13814.4|13811|13810.1|482
1631518800000|2021-09-13 07:40:00|13814.4|13813.5|13812.2|13811.3|13817.5|13816.5|13811.7|13810.8|578
1631519100000|2021-09-13 07:45:00|13812.3|13811.4|13817.1|13816.2|13817.2|13816.3|13812.1|13811|626
1631519400000|2021-09-13 07:50:00|13817.2|13816.3|13817.3|13816.4|13819.4|13818.4|13815.9|13815|477
1631519700000|2021-09-13 07:55:00|13817.4|13816.5|13816.8|13815.9|13818|13817.1|13814.2|13813.2|407
1631520000000|2021-09-13 08:00:00|13816.9|13816|13810.9|13810|13817|13816.1|13810|13808.9|458
1631520300000|2021-09-13 08:05:00|13811|13810.1|13812.7|13811.8|13813.4|13812.5|13810.9|13809.9|493
1631520600000|2021-09-13 08:10:00|13812.6|13811.7|13815.1|13814.2|13815.2|13814.3|13811.9|13811|400
1631520900000|2021-09-13 08:15:00|13815.2|13814.3|13817|13816.1|13819.4|13818.5|13813.5|13812.6|402
1631521200000|2021-09-13 08:20:00|13816.9|13816|13819.5|13818.6|13820.1|13819.2|13815.6|13814.5|424
1631521500000|2021-09-13 08:25:00|13819.2|13818.3|13815.8|13814.9|13821.5|13820.6|13815.8|13814.9|482
1631521800000|2021-09-13 08:30:00|13816|13815.1|13813.4|13812.5|13816.3|13815.4|13812.9|13812|443
1631522100000|2021-09-13 08:35:00|13813.3|13812.4|13810|13809.1|13813.5|13812.6|13809.3|13808.2|407
1631522400000|2021-09-13 08:40:00|13810.1|13809.2|13810.3|13809.4|13811.6|13810.7|13807.6|13806.5|409
1631522700000|2021-09-13 08:45:00|13810.2|13809.3|13811.9|13811|13812.6|13811.7|13807.8|13806.9|373
1631523000000|2021-09-13 08:50:00|13811.7|13810.8|13813.2|13812.3|13816|13814.9|13810.7|13809.8|367
1631523300000|2021-09-13 08:55:00|13813.1|13812.2|13817.1|13816.2|13817.8|13816.9|13812.2|13811.3|402
1631523600000|2021-09-13 09:00:00|13817|13816.1|13818.1|13817.2|13819.6|13818.7|13814.6|13813.7|406
1631523900000|2021-09-13 09:05:00|13818.2|13817.3|13818.9|13818|13820.4|13819.2|13816.9|13816|338
1631524200000|2021-09-13 09:10:00|13819|13818.1|13817.6|13816.7|13819.2|13818.3|13815.3|13814.4|365
1631524500000|2021-09-13 09:15:00|13817.5|13816.6|13818.2|13817.3|13818.8|13817.9|13816.7|13815.7|268
1631524800000|2021-09-13 09:20:00|13818.3|13817.4|13820.7|13819.8|13821.6|13820.7|13817.9|13817|347
1631525100000|2021-09-13 09:25:00|13820.8|13819.9|13819.8|13818.9|13822.3|13821.4|13819.5|13818.6|278
1631525400000|2021-09-13 09:30:00|13819.7|13818.8|13817.2|13816.3|13820.4|13819.2|13817.1|13816.2|220
1631525700000|2021-09-13 09:35:00|13817.1|13816.2|13815.9|13815|13818.9|13817.6|13815.9|13814.8|218
1631526000000|2021-09-13 09:40:00|13815.8|13814.9|13817|13816.1|13817.1|13816.2|13815.6|13814.2|204
1631526300000|2021-09-13 09:45:00|13817.1|13816.2|13817.8|13816.9|13819.3|13818.4|13817.1|13815.9|181
1631526600000|2021-09-13 09:50:00|13817.9|13817|13819.2|13818.3|13820|13819.1|13817.9|13817|234
1631526900000|2021-09-13 09:55:00|13819.3|13818.4|13823.8|13822.9|13824.3|13823.4|13818.8|13817.9|240
1631527200000|2021-09-13 10:00:00|13823.7|13822.8|13824.9|13824|13826.3|13825.1|13823.6|13822.7|294
1631527500000|2021-09-13 10:05:00|13824.8|13823.9|13831.1|13830.2|13832.6|13831.5|13824.8|13823.9|374
1631527800000|2021-09-13 10:10:00|13831|13830.1|13831|13830.1|13833|13832.1|13829.7|13828.8|396
1631528100000|2021-09-13 10:15:00|13831.2|13830.3|13827.9|13827|13831.8|13830.9|13827.7|13826.8|512
1631528400000|2021-09-13 10:20:00|13827.5|13826.6|13825.5|13824.6|13829|13827.9|13824.7|13823.7|343
1631528700000|2021-09-13 10:25:00|13825.6|13824.7|13826.1|13825.2|13827|13826.1|13825|13824.1|298
1631529000000|2021-09-13 10:30:00|13826.2|13825.3|13826|13825.1|13827.5|13826.6|13825.8|13824.8|336
1631529300000|2021-09-13 10:35:00|13826.1|13825.2|13826.7|13825.8|13827.7|13826.8|13825.8|13824.8|376
1631529600000|2021-09-13 10:40:00|13826.8|13825.9|13826.3|13824.8|13827|13826.1|13825.3|13824.4|316
1631529900000|2021-09-13 10:45:00|13826.2|13824.7|13827.8|13826.9|13830.1|13829.2|13825.6|13824.7|398
1631530200000|2021-09-13 10:50:00|13827.9|13827|13828.1|13827.2|13830.8|13829.9|13826.8|13825.9|551
1631530500000|2021-09-13 10:55:00|13828.6|13827.7|13827.8|13826.9|13831.1|13830.2|13825.7|13824.7|661
1631530800000|2021-09-13 11:00:00|13827.7|13826.8|13824.6|13823.7|13828.1|13827.2|13821.4|13820.5|693
1631531100000|2021-09-13 11:05:00|13824.7|13823.8|13818.9|13818|13825.2|13823.8|13818.8|13817.9|503
1631531400000|2021-09-13 11:10:00|13818.8|13817.9|13820.1|13819.2|13821.4|13820.2|13818.8|13817.7|359
1631531700000|2021-09-13 11:15:00|13820|13819.1|13817.8|13816.9|13821.5|13820.6|13817.2|13816|365
1631532000000|2021-09-13 11:20:00|13817.9|13817|13819|13818.1|13819.3|13818.4|13817.7|13816.7|313
1631532300000|2021-09-13 11:25:00|13818.9|13818|13817.1|13816.2|13819.4|13818.5|13817|13816.1|298
1631532600000|2021-09-13 11:30:00|13817|13816.1|13817.1|13816.2|13817.1|13816.2|13814.7|13813.8|304
1631532900000|2021-09-13 11:35:00|13817|13816.1|13822.3|13821.4|13822.7|13821.7|13815.9|13815|367
1631533200000|2021-09-13 11:40:00|13822.2|13821.3|13821.6|13820.7|13822.9|13822|13821.1|13820.2|214
1631533500000|2021-09-13 11:45:00|13821.7|13820.8|13819.9|13819|13821.8|13820.9|13819.2|13818.3|258
1631533800000|2021-09-13 11:50:00|13820|13819.1|13819.9|13819|13820|13819.1|13817.8|13816.9|210
1631534100000|2021-09-13 11:55:00|13819.8|13818.9|13825.9|13825|13826.1|13825.2|13819.8|13818.9|338
1631534400000|2021-09-13 12:00:00|13825.6|13824.7|13833.9|13833|13834|13833.1|13824.8|13823.9|402
1631534700000|2021-09-13 12:05:00|13834|13833.1|13840.6|13839.1|13842.4|13840.9|13832.7|13831.8|635
1631535000000|2021-09-13 12:10:00|13840.7|13839.2|13838.6|13837.7|13841.9|13840.7|13837.3|13836.1|740
1631535300000|2021-09-13 12:15:00|13838.7|13837.8|13834.8|13833.9|13841.4|13840.5|13834.2|13832.9|595
1631535600000|2021-09-13 12:20:00|13835.1|13834.2|13832.7|13831.8|13836.9|13835.7|13832.2|13831.1|675
1631535900000|2021-09-13 12:25:00|13832.6|13831.7|13835.7|13834.8|13836.8|13835.9|13830.6|13829.6|533
1631536200000|2021-09-13 12:30:00|13835.6|13834.7|13837.7|13836.8|13837.9|13836.9|13834.8|13833.8|497
1631536500000|2021-09-13 12:35:00|13837.6|13836.7|13834.3|13833.4|13838|13837.1|13832.6|13831.7|448
1631536800000|2021-09-13 12:40:00|13834.4|13833.5|13835.5|13834.6|13837|13835.8|13834.3|13833.4|332
1631537100000|2021-09-13 12:45:00|13835.4|13834.5|13835.7|13834.8|13837.1|13836.2|13834.4|13833.3|418
1631537400000|2021-09-13 12:50:00|13835.8|13834.9|13838.9|13838|13839.1|13838|13835.7|13834.6|376
1631537700000|2021-09-13 12:55:00|13838.8|13837.9|13836.6|13835.7|13839.9|13839|13836.1|13835.2|393
1631538000000|2021-09-13 13:00:00|13836.5|13835.6|13833.5|13832.6|13836.8|13835.9|13832.4|13831.5|502
1631538300000|2021-09-13 13:05:00|13833.7|13832.8|13833|13832.1|13833.7|13832.8|13830.8|13829.9|325
1631538600000|2021-09-13 13:10:00|13833.1|13832.2|13832.1|13831.2|13833.5|13832.6|13829.9|13829|333
1631538900000|2021-09-13 13:15:00|13832.2|13831.3|13833.2|13832.3|13834.4|13833.5|13830.4|13829.5|475
1631539200000|2021-09-13 13:20:00|13833.1|13832.2|13838.9|13838|13840.1|13839.2|13833.1|13832.2|393
1631539500000|2021-09-13 13:25:00|13839|13838.1|13843.3|13842.4|13845.9|13845|13839|13838.1|574
1631539800000|2021-09-13 13:30:00|13843.1|13842.2|13837.5|13836.6|13844.1|13843.2|13837|13836.1|685
1631540100000|2021-09-13 13:35:00|13837.4|13836.5|13837.4|13836.5|13840.5|13839.3|13835|13834.1|805
1631540400000|2021-09-13 13:40:00|13837.5|13836.6|13835|13834.1|13839.1|13838.2|13834.5|13833.6|694
1631540700000|2021-09-13 13:45:00|13834.6|13833.7|13835.3|13834.4|13837.2|13836.2|13831.6|13830.7|729
1631541000000|2021-09-13 13:50:00|13835.2|13834.3|13841|13840.1|13841.8|13840.9|13835.1|13834.2|682
1631541300000|2021-09-13 13:55:00|13840.9|13840|13841.7|13840.8|13842.4|13841.2|13837.8|13836.7|750
1631541600000|2021-09-13 14:00:00|13841.8|13840.9|13840.1|13839.2|13842.4|13841.5|13838.3|13837.4|819
1631541900000|2021-09-13 14:05:00|13840.2|13839.3|13838.8|13837.9|13841.3|13840.1|13836.8|13835.9|802
1631542200000|2021-09-13 14:10:00|13839|13838.1|13834.6|13833.7|13839.7|13838.8|13833.1|13832.2|900
1631542500000|2021-09-13 14:15:00|13834.7|13833.8|13832.4|13831.5|13835.9|13835|13832|13831.1|669
1631542800000|2021-09-13 14:20:00|13832.3|13831.4|13827.2|13826.3|13832.3|13831.4|13825.8|13824.9|567
1631543100000|2021-09-13 14:25:00|13827.1|13826.2|13820.7|13819.8|13828.3|13827.4|13820.7|13819.6|677
1631543400000|2021-09-13 14:30:00|13820.6|13819.7|13819.3|13818.4|13820.9|13820|13814.1|13813.2|819
1631543700000|2021-09-13 14:35:00|13819.1|13818.2|13831.9|13831|13832.9|13832|13818.3|13817.4|883
1631544000000|2021-09-13 14:40:00|13831.8|13830.9|13835|13834.1|13835.5|13834.6|13831.7|13830.8|569
1631544300000|2021-09-13 14:45:00|13835.1|13834.2|13839.1|13838.2|13843.3|13842.2|13835|13834.1|734
1631544600000|2021-09-13 14:50:00|13839.2|13838.3|13842.5|13841.6|13844.8|13843.9|13838.8|13837.9|718
1631544900000|2021-09-13 14:55:00|13842.6|13841.7|13849.1|13848.2|13851.7|13850.8|13842.3|13841.4|994
1631545200000|2021-09-13 15:00:00|13849.2|13848.3|13845.8|13844.9|13851.1|13850.2|13845.7|13844.5|855
1631545500000|2021-09-13 15:05:00|13845.9|13845|13845.1|13844.2|13848.2|13846.9|13844.1|13842.7|669
1631545800000|2021-09-13 15:10:00|13845.2|13844.3|13840.5|13839|13845.6|13844.4|13840.1|13839|829
1631546100000|2021-09-13 15:15:00|13840.2|13839.3|13840.8|13839.9|13841.4|13840.3|13837.9|13836.9|698
1631546400000|2021-09-13 15:20:00|13841|13840.1|13844.1|13843.2|13844.9|13843.7|13839|13838.1|588
1631546700000|2021-09-13 15:25:00|13844.5|13843|13846.6|13845.1|13847.6|13846.4|13843.9|13842.8|709
1631547000000|2021-09-13 15:30:00|13846.5|13845|13849|13847.5|13849.5|13848.4|13845.1|13843.6|701
1631547300000|2021-09-13 15:35:00|13848.6|13847.7|13846.5|13845|13849.8|13848.6|13844.1|13842.8|522
1631547600000|2021-09-13 15:40:00|13846.6|13845.1|13846|13845.1|13848.2|13847.3|13845.4|13844.1|451
1631547900000|2021-09-13 15:45:00|13846.3|13844.8|13845.6|13844.7|13848.8|13847.6|13844.1|13843.2|494
1631548200000|2021-09-13 15:50:00|13845.5|13844.6|13844.3|13843.4|13846.7|13845.8|13844.1|13843.2|395
1631548500000|2021-09-13 15:55:00|13844.2|13843.3|13844|13843.1|13846.2|13845.3|13842.8|13841.9|389
1631548800000|2021-09-13 16:00:00|13844.1|13843.2|13843.2|13842.3|13844.4|13843.5|13841.2|13840.3|463
1631549100000|2021-09-13 16:05:00|13843.9|13843|13840|13839.1|13844.1|13843.2|13839.7|13838.7|360
1631549400000|2021-09-13 16:10:00|13839.9|13839|13844.2|13843.3|13845.5|13844.6|13839.8|13838.7|484
1631549700000|2021-09-13 16:15:00|13844.1|13843.2|13839.1|13838.2|13844.5|13843.4|13838.9|13837.9|305
1631550000000|2021-09-13 16:20:00|13839.2|13838.3|13841.6|13840.7|13842.1|13841.2|13839.2|13838.3|335
1631550300000|2021-09-13 16:25:00|13841.4|13840.5|13840.3|13839.4|13842|13841.1|13839.9|13838.8|264
1631550600000|2021-09-13 16:30:00|13840.4|13839.5|13841.2|13840.3|13841.9|13840.9|13839.3|13838.2|344
1631550900000|2021-09-13 16:35:00|13841.3|13840.4|13840.2|13839.3|13842.3|13841|13839.7|13838.6|346
1631551200000|2021-09-13 16:40:00|13840.3|13839.4|13839.4|13838.5|13840.5|13839.6|13838.2|13837|314
1631551500000|2021-09-13 16:45:00|13839.3|13838.4|13838.3|13837.4|13840.8|13839.8|13838.2|13837.3|336
1631551800000|2021-09-13 16:50:00|13838.4|13837.5|13839.4|13838.5|13839.7|13838.8|13838.1|13836.9|249
1631552100000|2021-09-13 16:55:00|13839.3|13838.4|13835.9|13835|13839.9|13839|13835.9|13835|318
1631552400000|2021-09-13 17:00:00|13836|13835.1|13833.2|13832.3|13837.3|13836.4|13833|13832.1|357
1631552700000|2021-09-13 17:05:00|13833.1|13832.2|13832.7|13831.8|13835.3|13834.4|13832.2|13831.3|333
1631553000000|2021-09-13 17:10:00|13833|13832.1|13832.2|13831.3|13834.4|13833.5|13832|13831.1|331
1631553300000|2021-09-13 17:15:00|13832.3|13831.4|13833.3|13832.4|13833.5|13832.4|13831.8|13830.9|383
1631553600000|2021-09-13 17:20:00|13833.6|13832.1|13833.3|13832.4|13835.5|13834.5|13833.1|13832.1|390
1631553900000|2021-09-13 17:25:00|13833.2|13832.3|13832.3|13831.4|13833.3|13832.4|13831|13830.1|389
1631554200000|2021-09-13 17:30:00|13832.4|13831.5|13832.4|13831.5|13833.6|13832.7|13831.1|13830.2|297
1631554500000|2021-09-13 17:35:00|13832.3|13831.4|13832.2|13831.3|13832.6|13831.7|13831.8|13830.9|235
1631554800000|2021-09-13 17:40:00|13832.1|13831.2|13832.4|13831.5|13832.6|13831.7|13831.3|13830.4|227
1631555100000|2021-09-13 17:45:00|13832.5|13831.6|13832.5|13831.6|13833|13832.1|13831.4|13830.5|274
1631555400000|2021-09-13 17:50:00|13832.4|13831.5|13832.4|13831.5|13833.6|13832.7|13831.4|13830.5|287
1631555700000|2021-09-13 17:55:00|13832.5|13831.6|13833.3|13832.4|13833.5|13832.5|13831.6|13830.7|263
1631556000000|2021-09-13 18:00:00|13833.2|13832.3|13834.3|13832.8|13834.7|13833.3|13833|13831.8|334
1631556300000|2021-09-13 18:05:00|13834.5|13833|13835.8|13834.9|13835.8|13834.9|13833.6|13832.7|357
1631556600000|2021-09-13 18:10:00|13835.7|13834.8|13834.2|13833.3|13835.7|13834.8|13833.3|13832.4|413
1631556900000|2021-09-13 18:15:00|13834.1|13833.2|13833.4|13832.5|13834.9|13833.7|13832.1|13831.2|360
1631557200000|2021-09-13 18:20:00|13833.5|13832.6|13832.1|13831.2|13833.7|13832.8|13831.6|13830.4|333
1631557500000|2021-09-13 18:25:00|13832|13831.1|13831.1|13830.2|13832.1|13831.2|13830.2|13829.3|435
1631557800000|2021-09-13 18:30:00|13831.3|13830.4|13831.3|13830.4|13832.5|13831.6|13830.9|13830|299
1631558100000|2021-09-13 18:35:00|13831.2|13830.3|13830.3|13829.4|13831.5|13830.6|13829.5|13828.6|272
1631558400000|2021-09-13 18:40:00|13830.2|13829.3|13831.1|13830.2|13831.5|13830.6|13829.9|13829|267
1631558700000|2021-09-13 18:45:00|13831|13830.1|13833.2|13832.3|13833.9|13833|13829.4|13828.5|423
1631559000000|2021-09-13 18:50:00|13833.1|13832.2|13833.2|13832.3|13834.3|13833.4|13832.6|13831.7|218
1631559300000|2021-09-13 18:55:00|13832.9|13832|13832.7|13831.8|13833.4|13832.5|13831.4|13830.5|365
1631559600000|2021-09-13 19:00:00|13832.8|13831.9|13827.6|13826.7|13832.8|13831.9|13827.1|13825.9|510
1631559900000|2021-09-13 19:05:00|13827.7|13826.8|13828.6|13827.1|13829.5|13828.3|13827.7|13826.6|372
1631560200000|2021-09-13 19:10:00|13828.4|13827.5|13829.5|13828.6|13830.8|13829.7|13828.4|13827.3|319
1631560500000|2021-09-13 19:15:00|13829.4|13828.5|13831.6|13830.1|13833.3|13832.1|13829.3|13828|404
1631560800000|2021-09-13 19:20:00|13831.2|13830.3|13832.4|13831.5|13833.2|13831.9|13830.4|13829.2|337
1631561100000|2021-09-13 19:25:00|13832.7|13831.2|13835.4|13834.5|13835.8|13834.6|13832.2|13831|172
1631561400000|2021-09-13 19:30:00|13835.3|13834.4|13834.3|13833.4|13835.6|13834.4|13833.4|13832.5|272
1631561700000|2021-09-13 19:35:00|13834.2|13833.3|13832.7|13831.8|13834.9|13833.8|13832.1|13830.9|315
1631562000000|2021-09-13 19:40:00|13832.8|13831.9|13832.4|13830.9|13833.1|13831.9|13832.1|13830.8|203
1631562300000|2021-09-13 19:45:00|13832.3|13830.8|13832.1|13831.2|13832.7|13831.5|13831.2|13829.9|251
1631562600000|2021-09-13 19:50:00|13832.2|13831.3|13835|13833.5|13835.7|13834.3|13831.7|13830.5|410
1631562900000|2021-09-13 19:55:00|13834.9|13833.4|13835.9|13834.4|13836.4|13835.2|13834.7|13833.2|483
1631563200000|2021-09-13 20:00:00|13836|13834.5|13836.2|13834.7|13836.7|13835.2|13835.3|13833.8|322
1631563500000|2021-09-13 20:05:00|13836.1|13834.6|13836.5|13835|13836.8|13835.5|13835.4|13833.9|213
1631563800000|2021-09-13 20:10:00|13836.4|13834.9|13836.4|13834.9|13836.8|13835.3|13835.6|13834.1|182
1631564100000|2021-09-13 20:15:00|13836.3|13834.8|13836.5|13835.6|13837.4|13835.9|13836.1|13834.7|131
1631564400000|2021-09-13 20:20:00|13837.1|13835.4|13837.9|13837|13838.2|13837|13836.7|13835.2|133
1631564700000|2021-09-13 20:25:00|13838.3|13836.8|13837.8|13836.3|13838.4|13837.1|13837.3|13836|101
1631565000000|2021-09-13 20:30:00|13837.9|13836.4|13837.9|13836.4|13838.2|13837|13837.5|13836.1|143
1631565300000|2021-09-13 20:35:00|13838|13836.5|13839.8|13838.3|13840.3|13839.1|13837.4|13836.3|146
1631565600000|2021-09-13 20:40:00|13839.7|13838.2|13840.8|13839.3|13841|13839.5|13839.3|13838.1|163
1631565900000|2021-09-13 20:45:00|13840.7|13839.2|13840.7|13839.2|13842.1|13840.7|13840.5|13839|181
1631566200000|2021-09-13 20:50:00|13840.6|13839.1|13840.9|13839.4|13841.9|13840.4|13839.5|13838|310
1631566500000|2021-09-13 20:55:00|13841.4|13839.3|13843.5|13832.5|13845.2|13841.5|13840.7|13831.4|449
1631566800000|2021-09-13 21:00:00|13843.7|13832.7|13845.1|13834.1|13845.2|13834.2|13842.6|13831.6|28
1631567100000|2021-09-13 21:05:00|13843.7|13832.7|13844.1|13833.1|13845.5|13834.7|13842.2|13831.2|96
1631567400000|2021-09-13 21:10:00|13843.4|13832.4|13839.9|13828.9|13843.4|13832.4|13839|13828|200
1631567700000|2021-09-13 21:15:00|13840.5|13829.5|13840|13829|13842.6|13831.6|13837.6|13826.6|137
1631568000000|2021-09-13 21:20:00|13840.8|13829.8|13840.3|13829.3|13841.9|13830.9|13837.8|13826.8|112
1631568300000|2021-09-13 21:25:00|13840.5|13829.5|13845|13834.7|13845.7|13837|13839.3|13828.3|184
1631568600000|2021-09-13 21:30:00|13846.2|13835.2|13843.9|13832.9|13846.2|13835.6|13840.1|13829.1|273
1631568900000|2021-09-13 21:35:00|13844.3|13833.3|13844.3|13833.3|13845.3|13836.2|13842.4|13831.4|174
1631569200000|2021-09-13 21:40:00|13844.6|13833.6|13843.8|13834.6|13844.9|13835.2|13842.4|13831.6|182
1631569500000|2021-09-13 21:45:00|13843.4|13834.8|13843.7|13834.7|13846.4|13837|13842.6|13833.4|257
1631569800000|2021-09-13 21:50:00|13843.5|13834.6|13842.5|13834.4|13844.5|13836.4|13842|13831.3|239
1631570100000|2021-09-13 21:55:00|13842.8|13834.2|13843.1|13833.7|13844|13836.4|13841.4|13833.4|282
1631570400000|2021-09-13 22:00:00|13841.7|13834.2|13843.3|13832.5|13844.8|13837.9|13840.1|13832.5|471
1631570700000|2021-09-13 22:05:00|13841.8|13834.8|13841.4|13836.4|13845.3|13838.6|13840.3|13833.9|633
1631571000000|2021-09-13 22:10:00|13842.2|13835.7|13842|13836.8|13843|13838.2|13840.1|13835.1|540
1631571300000|2021-09-13 22:15:00|13841.6|13836.9|13842.4|13836.8|13843.3|13838.9|13839.9|13835.2|530
1631571600000|2021-09-13 22:20:00|13842.1|13836.7|13840.5|13838.4|13842.6|13839.4|13839.9|13836.3|380
1631571900000|2021-09-13 22:25:00|13840.2|13838.7|13840.6|13838.3|13841.9|13839.1|13839.8|13837.4|300
1631572200000|2021-09-13 22:30:00|13840.2|13838.7|13841|13838.4|13841.9|13839.5|13840.1|13837.9|328
1631572500000|2021-09-13 22:35:00|13841.1|13838.1|13841.4|13839.1|13841.9|13839.6|13840|13837.2|388
1631572800000|2021-09-13 22:40:00|13841.5|13839|13841|13838.7|13841.8|13839.4|13840.3|13837.8|241
1631573100000|2021-09-13 22:45:00|13841.3|13838.6|13840.7|13838|13841.4|13839.7|13840|13837.6|216
1631573400000|2021-09-13 22:50:00|13840.6|13837.9|13840.1|13838.6|13841|13839.3|13839.8|13837.6|151
1631573700000|2021-09-13 22:55:00|13840.4|13838.1|13839.9|13837.7|13840.7|13839|13839|13836.5|194
1631574000000|2021-09-13 23:00:00|13840.1|13837.9|13839.3|13837.8|13840.7|13839.1|13839.2|13837.7|292
1631574300000|2021-09-13 23:05:00|13839.4|13837.9|13839.6|13838.1|13839.6|13838.1|13839.1|13837.6|111
1631574600000|2021-09-13 23:10:00|13839.5|13838|13839.8|13838.3|13839.8|13838.3|13839|13837.5|162
1631574900000|2021-09-13 23:15:00|13839.9|13838.4|13839.4|13837.9|13839.9|13838.4|13839.2|13837.7|73
1631575200000|2021-09-13 23:20:00|13839.5|13838|13839.7|13838.2|13840|13838.7|13839.1|13837.8|73
1631575500000|2021-09-13 23:25:00|13839.8|13838.3|13840.4|13838.9|13840.5|13839|13839.7|13838.2|65
1631575800000|2021-09-13 23:30:00|13840.1|13839.2|13839.6|13838.1|13840.4|13839.2|13839.4|13837.9|94
1631576100000|2021-09-13 23:35:00|13839.7|13838.2|13840.3|13838.8|13840.3|13838.8|13839.3|13837.8|115
1631576400000|2021-09-13 23:40:00|13840.2|13838.7|13840.2|13839.3|13840.6|13839.4|13839.6|13838.3|99
1631576700000|2021-09-13 23:45:00|13840.3|13839.4|13839.7|13838.2|13840.4|13839.4|13839.6|13838.1|76
1631577000000|2021-09-13 23:50:00|13839.8|13838.3|13839.8|13838.3|13840.3|13838.8|13839.1|13837.6|125
1631577300000|2021-09-13 23:55:00|13839.9|13838.4|13838.3|13836.8|13839.9|13838.4|13838|13836.5|107
1631577600000|2021-09-14 00:00:00|13838.4|13836.9|13840.5|13839|13841.2|13839.7|13838.4|13836.9|254
1631577900000|2021-09-14 00:05:00|13840.6|13839.1|13838.2|13837.3|13841.4|13840.2|13837.9|13836.4|238
1631578200000|2021-09-14 00:10:00|13838.1|13837.2|13838.4|13836.9|13838.7|13837.3|13837.5|13836.1|106
1631578500000|2021-09-14 00:15:00|13838.5|13837|13838.6|13837.1|13838.7|13837.5|13836.9|13835.6|138
1631578800000|2021-09-14 00:20:00|13838.8|13837.3|13837.5|13836|13838.8|13837.5|13836.7|13835.4|98
1631579100000|2021-09-14 00:25:00|13837.6|13836.1|13840.9|13839.4|13841.3|13840.4|13835.2|13834.1|190
1631579400000|2021-09-14 00:30:00|13840.6|13839.7|13843.4|13841.9|13843.6|13842.4|13840.5|13839|188
1631579700000|2021-09-14 00:35:00|13843.3|13841.8|13844.1|13842.6|13844.6|13843.5|13842.9|13841.5|197
1631580000000|2021-09-14 00:40:00|13844.4|13842.9|13843|13842.1|13844.8|13843.6|13843|13841.9|240
1631580300000|2021-09-14 00:45:00|13843.1|13842.2|13841.3|13839.8|13843.3|13842.2|13840.4|13838.9|268
1631580600000|2021-09-14 00:50:00|13841.1|13840.2|13839.6|13838.1|13841.5|13840.2|13839.4|13837.9|163
1631580900000|2021-09-14 00:55:00|13840.1|13838.6|13841|13839.5|13841|13840.1|13839.8|13838.3|113
1631581200000|2021-09-14 01:00:00|13840.9|13839.4|13839.5|13838|13841.5|13840|13838.1|13837.1|224
1631581500000|2021-09-14 01:05:00|13839.4|13837.9|13839.7|13838.2|13839.8|13838.5|13838.6|13837.4|154
1631581800000|2021-09-14 01:10:00|13839.9|13838.4|13839.4|13837.9|13841.8|13840.3|13838.1|13837.2|227
1631582100000|2021-09-14 01:15:00|13839.5|13838|13843.8|13842.3|13843.9|13842.4|13839.2|13837.7|288
1631582400000|2021-09-14 01:20:00|13843.6|13842.1|13846|13845.1|13846.6|13845.3|13843.6|13842.1|227
1631582700000|2021-09-14 01:25:00|13845.9|13845|13844|13843.1|13846.1|13845.2|13843.7|13842.6|231
1631583000000|2021-09-14 01:30:00|13844.1|13843.2|13844.1|13842.6|13846|13844.6|13842.2|13841.3|293
1631583300000|2021-09-14 01:35:00|13844|13842.5|13844.4|13842.9|13844.8|13843.5|13843.3|13842.2|186
1631583600000|2021-09-14 01:40:00|13844.5|13843|13842.4|13840.9|13844.6|13843.1|13842.1|13840.6|180
1631583900000|2021-09-14 01:45:00|13842.5|13841|13839.8|13838.3|13842.7|13841.5|13839.4|13838.2|208
1631584200000|2021-09-14 01:50:00|13839.7|13838.2|13842.1|13841.2|13842.6|13841.3|13838.2|13837.2|262
1631584500000|2021-09-14 01:55:00|13842|13841.1|13841.4|13839.9|13843.3|13842.1|13841|13839.8|220
1631584800000|2021-09-14 02:00:00|13841.5|13840|13842.6|13841.7|13842.6|13841.7|13840.1|13838.9|291
1631585100000|2021-09-14 02:05:00|13842.5|13841.6|13843.1|13842.2|13844.5|13843.2|13841.8|13840.9|212
1631585400000|2021-09-14 02:10:00|13843.3|13841.8|13842.1|13841.2|13843.3|13842.1|13841.1|13840.2|267
1631585700000|2021-09-14 02:15:00|13842.5|13841|13843.3|13842.4|13844.6|13843.4|13842|13841|296
1631586000000|2021-09-14 02:20:00|13843.4|13842.5|13846.8|13845.9|13847.6|13846.3|13843.3|13842.4|326
1631586300000|2021-09-14 02:25:00|13846.9|13846|13847.4|13845.9|13847.4|13846.3|13846.1|13844.8|282
1631586600000|2021-09-14 02:30:00|13847.3|13845.8|13847.4|13845.9|13847.8|13846.5|13845.8|13844.9|193
1631586900000|2021-09-14 02:35:00|13847.3|13845.8|13847.1|13846.2|13848.5|13847.2|13846.2|13845.1|172
1631587200000|2021-09-14 02:40:00|13847.2|13846.3|13848.2|13847.3|13848.5|13847.5|13847|13845.9|266
1631587500000|2021-09-14 02:45:00|13848.3|13847.4|13849.2|13848.3|13849.3|13848.4|13847.8|13846.9|156
1631587800000|2021-09-14 02:50:00|13849.1|13848.2|13850.2|13849.3|13851.1|13849.8|13848.7|13847.7|187
1631588100000|2021-09-14 02:55:00|13850.3|13849.4|13849.3|13848.4|13850.4|13849.5|13848.5|13847.6|218
1631588400000|2021-09-14 03:00:00|13849.4|13848.5|13846.3|13845.4|13850|13849.1|13843.3|13842.4|434
1631588700000|2021-09-14 03:05:00|13846.2|13845.3|13846|13845.1|13848|13847.1|13845.2|13844.3|270
1631589000000|2021-09-14 03:10:00|13846.1|13845.2|13846.2|13845.3|13846.5|13845.4|13845.1|13843.9|284
1631589300000|2021-09-14 03:15:00|13846.1|13845.2|13847.5|13846.6|13848.4|13847.2|13846|13844.8|224
1631589600000|2021-09-14 03:20:00|13847.4|13846.5|13847.1|13846.2|13847.9|13846.6|13846|13844.9|231
1631589900000|2021-09-14 03:25:00|13847|13846.1|13845.5|13844|13847|13846.1|13845.3|13843.8|213
1631590200000|2021-09-14 03:30:00|13845.4|13843.9|13845.3|13843.8|13845.5|13844.2|13843.3|13841.8|185
1631590500000|2021-09-14 03:35:00|13845.2|13843.7|13843.4|13841.9|13845.4|13843.9|13843|13841.9|261
1631590800000|2021-09-14 03:40:00|13843.5|13842|13843.1|13842.2|13844.7|13843.3|13842|13840.9|282
1631591100000|2021-09-14 03:45:00|13843.2|13842.3|13844.3|13843.4|13845.2|13843.9|13843.2|13842|225
1631591400000|2021-09-14 03:50:00|13844.2|13843.3|13845.1|13843.6|13845.4|13844.2|13843.8|13842.6|157
1631591700000|2021-09-14 03:55:00|13845|13843.5|13846|13845.1|13846.5|13845.6|13845|13843.5|255
1631592000000|2021-09-14 04:00:00|13846.1|13845.2|13845.9|13845|13846.1|13845.2|13845.3|13844.1|189
1631592300000|2021-09-14 04:05:00|13845.8|13844.9|13847.3|13846.4|13847.9|13846.6|13845.7|13844.8|246
1631592600000|2021-09-14 04:10:00|13847.2|13846.3|13848.5|13847|13848.6|13847.2|13847|13845.8|215
1631592900000|2021-09-14 04:15:00|13848.4|13846.9|13846.4|13845.5|13848.7|13847.3|13846.3|13845.2|235
1631593200000|2021-09-14 04:20:00|13846.3|13845.4|13848.3|13847.4|13849|13847.9|13846.1|13844.9|289
1631593500000|2021-09-14 04:25:00|13848.2|13847.3|13848.2|13847.3|13848.9|13848|13848.1|13846.9|182
1631593800000|2021-09-14 04:30:00|13848.3|13847.4|13848.5|13847.6|13849.1|13847.9|13847|13845.8|250
1631594100000|2021-09-14 04:35:00|13848.4|13847.5|13847.1|13846.2|13848.9|13847.9|13847|13845.9|252
1631594400000|2021-09-14 04:40:00|13846.7|13845.8|13843.5|13842|13846.9|13845.9|13842.8|13841.7|262
1631594700000|2021-09-14 04:45:00|13843.6|13842.1|13843.4|13842.5|13843.8|13842.6|13843|13841.8|163
1631595000000|2021-09-14 04:50:00|13843.5|13842.6|13840.5|13839|13843.7|13842.8|13840.3|13838.8|236
1631595300000|2021-09-14 04:55:00|13840.4|13838.9|13840.3|13838.8|13840.6|13839.4|13839.5|13838.2|222
1631595600000|2021-09-14 05:00:00|13840.2|13838.7|13840.9|13839.4|13841.6|13840.2|13839.1|13838|265
1631595900000|2021-09-14 05:05:00|13840.8|13839.3|13841|13839.5|13841.5|13840.3|13839.1|13838|162
1631596200000|2021-09-14 05:10:00|13840.9|13839.4|13842.7|13841.2|13842.8|13841.5|13840.6|13839.2|214
1631596500000|2021-09-14 05:15:00|13842.2|13841.3|13842.4|13840.9|13843.4|13842.2|13841.8|13840.6|203
1631596800000|2021-09-14 05:20:00|13842.3|13840.8|13845.9|13844.4|13845.9|13844.8|13840.9|13839.8|348
1631597100000|2021-09-14 05:25:00|13846|13844.5|13844.7|13843.2|13847.3|13846.1|13844.5|13843.2|225
1631597400000|2021-09-14 05:30:00|13844.5|13843.6|13843.6|13842.1|13846.5|13845.3|13843.6|13842.1|339
1631597700000|2021-09-14 05:35:00|13843.7|13842.2|13844|13842.5|13844.4|13843.3|13842.3|13840.8|333
1631598000000|2021-09-14 05:40:00|13843.9|13842.4|13846.1|13845.2|13846.7|13845.4|13843.6|13842.1|258
1631598300000|2021-09-14 05:45:00|13846|13845.1|13842.2|13841.3|13846.8|13845.8|13841.9|13840.6|397
1631598600000|2021-09-14 05:50:00|13842.1|13841.2|13840.2|13839.3|13842.2|13841.3|13840.1|13839.2|281
1631598900000|2021-09-14 05:55:00|13840.1|13839.2|13841|13834.1|13842.3|13839.8|13839.2|13833.4|358
1631599200000|2021-09-14 06:00:00|13840|13834.5|13831.1|13829.6|13840.7|13838.6|13830.8|13829.3|637
1631599500000|2021-09-14 06:05:00|13831.2|13829.7|13834.2|13832.7|13835.6|13834.2|13830.2|13828.9|570
1631599800000|2021-09-14 06:10:00|13834.3|13832.8|13834.3|13832.8|13834.6|13833.3|13831.3|13829.9|613
1631600100000|2021-09-14 06:15:00|13834.2|13832.7|13838.5|13837|13838.8|13837.5|13832.8|13831.7|434
1631600400000|2021-09-14 06:20:00|13838.6|13837.1|13840.5|13839.6|13840.9|13840|13836.8|13835.5|530
1631600700000|2021-09-14 06:25:00|13840.6|13839.7|13844.4|13843.5|13845.1|13844.2|13840.1|13839|603
1631601000000|2021-09-14 06:30:00|13844.5|13843.6|13846.3|13845.4|13847.5|13846.6|13844.2|13843.3|476
1631601300000|2021-09-14 06:35:00|13846.2|13845.3|13845.2|13844.3|13848|13847.1|13844.9|13843.8|505
1631601600000|2021-09-14 06:40:00|13845.5|13844|13849.5|13848.6|13851.6|13850.5|13844.9|13843.5|487
1631601900000|2021-09-14 06:45:00|13849.6|13848.7|13852.6|13851.1|13854.2|13853|13848.9|13848|429
1631602200000|2021-09-14 06:50:00|13852.5|13851|13854.1|13853.2|13856|13855.1|13851.9|13850.7|433
1631602500000|2021-09-14 06:55:00|13854|13853.1|13853|13852.1|13856.1|13855.2|13852.9|13852|419
1631602800000|2021-09-14 07:00:00|13853.1|13852.2|13863.1|13862.2|13863.5|13862.2|13852.9|13852|725
1631603100000|2021-09-14 07:05:00|13863|13862.1|13865.8|13864.3|13866.9|13865.4|13862|13860.7|696
1631603400000|2021-09-14 07:10:00|13865.7|13864.2|13865.7|13864.8|13868.1|13866.7|13863.2|13861.9|703
1631603700000|2021-09-14 07:15:00|13865.6|13864.7|13869.1|13867.6|13870.8|13869.9|13864.1|13862.9|740
1631604000000|2021-09-14 07:20:00|13868.8|13867.9|13861.8|13860.9|13869|13867.9|13860.8|13859.9|698
1631604300000|2021-09-14 07:25:00|13861.9|13861|13865.2|13864.3|13865.5|13864.6|13858.9|13858|561
1631604600000|2021-09-14 07:30:00|13865.1|13864.2|13864.1|13863.2|13867.1|13866.2|13861.8|13860.6|657
1631604900000|2021-09-14 07:35:00|13864.2|13863.3|13874.1|13872.6|13875.5|13874.4|13864.2|13863.3|594
1631605200000|2021-09-14 07:40:00|13874.2|13872.7|13875.1|13874.2|13875.6|13874.5|13872|13871|568
1631605500000|2021-09-14 07:45:00|13875|13874.1|13876.9|13876|13879.9|13878.7|13874.1|13873.2|681
1631605800000|2021-09-14 07:50:00|13877|13876.1|13879.2|13878.3|13883.1|13882.2|13876.4|13875.2|619
1631606100000|2021-09-14 07:55:00|13879.3|13878.4|13876.6|13875.7|13879.9|13879|13875.3|13874.4|469
1631606400000|2021-09-14 08:00:00|13876.7|13875.8|13875.5|13874.6|13881.6|13880.7|13874.5|13873.6|610
1631606700000|2021-09-14 08:05:00|13875.6|13874.7|13871.6|13870.7|13876.9|13876|13871.6|13870.7|455
1631607000000|2021-09-14 08:10:00|13871.7|13870.8|13874.2|13872.7|13879|13877.9|13871.7|13870.7|456
1631607300000|2021-09-14 08:15:00|13874.6|13873.7|13872.8|13871.9|13875.9|13874.8|13872.7|13871.8|485
1631607600000|2021-09-14 08:20:00|13872.9|13872|13876.1|13874.6|13876.2|13875|13872.6|13871.5|435
1631607900000|2021-09-14 08:25:00|13875.9|13875|13874.5|13873.6|13877.3|13876.4|13874.2|13873.2|446
1631608200000|2021-09-14 08:30:00|13874.6|13873.7|13872.9|13872|13874.8|13873.8|13870.2|13869.3|481
1631608500000|2021-09-14 08:35:00|13873.1|13872.2|13872.4|13871.5|13875.1|13873.8|13871.4|13870.2|409
1631608800000|2021-09-14 08:40:00|13872.3|13871.4|13870.5|13869.6|13873.1|13872.2|13869.2|13868.3|500
1631609100000|2021-09-14 08:45:00|13870.4|13869.5|13872.7|13871.8|13873.5|13872.2|13869.3|13868.4|313
1631609400000|2021-09-14 08:50:00|13872.6|13871.7|13874.9|13874|13875.9|13874.6|13872.6|13871.7|349
1631609700000|2021-09-14 08:55:00|13875|13874.1|13867|13866.1|13875.5|13874.6|13866.9|13866|421
1631610000000|2021-09-14 09:00:00|13867.2|13866.3|13866.8|13865.9|13867.7|13866.8|13864|13863.1|442
1631610300000|2021-09-14 09:05:00|13867.5|13866.6|13866.1|13865.2|13867.8|13866.9|13864.7|13863.8|240
1631610600000|2021-09-14 09:10:00|13866.2|13865.3|13871.8|13870.9|13871.8|13870.9|13866.1|13865.2|315
1631610900000|2021-09-14 09:15:00|13871.9|13871|13873|13872.1|13874.8|13873.9|13869.6|13868.4|425
1631611200000|2021-09-14 09:20:00|13873.1|13872.2|13875.8|13874.9|13877.7|13876.5|13872.6|13871.7|405
1631611500000|2021-09-14 09:25:00|13875.7|13874.8|13875.6|13874.7|13879.7|13878.8|13875.5|13874.6|420
1631611800000|2021-09-14 09:30:00|13875.5|13874.6|13872.7|13871.8|13876.2|13875.2|13872.5|13871.5|336
1631612100000|2021-09-14 09:35:00|13872.6|13871.7|13866|13864.5|13872.7|13871.8|13864.5|13863.6|430
1631612400000|2021-09-14 09:40:00|13866.1|13864.6|13860.7|13859.8|13866.2|13865|13859.5|13858.4|367
1631612700000|2021-09-14 09:45:00|13860.5|13859.6|13857.8|13856.9|13862.9|13862|13857.2|13856.2|390
1631613000000|2021-09-14 09:50:00|13857.9|13857|13859.8|13858.9|13860.5|13859.6|13857.3|13856.2|327
1631613300000|2021-09-14 09:55:00|13859.7|13858.8|13863.4|13861.9|13863.4|13862.1|13859.4|13858.5|410
1631613600000|2021-09-14 10:00:00|13863.3|13861.8|13863.8|13862.9|13864.5|13863.2|13862.2|13861.3|336
1631613900000|2021-09-14 10:05:00|13863.7|13862.8|13861.8|13860.9|13865.1|13864.2|13861.8|13860.5|251
1631614200000|2021-09-14 10:10:00|13861.9|13861|13862.2|13861.3|13864.4|13863.4|13861|13860.1|282
1631614500000|2021-09-14 10:15:00|13862.3|13861.4|13862|13861.1|13863.1|13862|13861.5|13860.5|312
1631614800000|2021-09-14 10:20:00|13862.5|13861.6|13863.8|13862.9|13865.3|13864.4|13861.8|13860.7|288
1631615100000|2021-09-14 10:25:00|13863.7|13862.8|13866.9|13866|13867.8|13866.9|13863.6|13862.7|376
1631615400000|2021-09-14 10:30:00|13866.8|13865.9|13869.1|13868.2|13869.3|13868.4|13866.8|13865.9|300
1631615700000|2021-09-14 10:35:00|13869|13868.1|13872.1|13871.2|13873.7|13872.8|13868.7|13867.8|390
1631616000000|2021-09-14 10:40:00|13872|13871.1|13869.9|13869|13872.4|13871.3|13868.6|13867.7|341
1631616300000|2021-09-14 10:45:00|13869.8|13868.9|13868.7|13867.8|13870.3|13869|13867.9|13867|353
1631616600000|2021-09-14 10:50:00|13868.5|13867.6|13867.1|13866.2|13868.5|13867.6|13866.2|13865|351
1631616900000|2021-09-14 10:55:00|13867|13866.1|13868.8|13867.9|13869.7|13868.8|13867|13866.1|226
1631617200000|2021-09-14 11:00:00|13868.7|13867.8|13865.9|13864.4|13868.8|13867.9|13862.3|13861.1|551
1631617500000|2021-09-14 11:05:00|13865.6|13864.7|13862.6|13861.7|13867.8|13866.9|13862.4|13861.5|408
1631617800000|2021-09-14 11:10:00|13862.7|13861.8|13865.8|13864.9|13865.9|13865|13861.2|13860.3|298
1631618100000|2021-09-14 11:15:00|13865.9|13865|13861.3|13860.4|13865.9|13865|13861.1|13860.2|345
1631618400000|2021-09-14 11:20:00|13861.2|13860.3|13860.7|13859.8|13862.2|13861.2|13857.7|13856.3|372
1631618700000|2021-09-14 11:25:00|13860.9|13860|13861.8|13860.9|13862|13861.1|13858.5|13857.6|299
1631619000000|2021-09-14 11:30:00|13861.9|13861|13863.2|13862.3|13863.2|13862.3|13858.4|13857.5|403
1631619300000|2021-09-14 11:35:00|13863.1|13862.2|13863.8|13862.9|13864.9|13864|13863|13862.1|289
1631619600000|2021-09-14 11:40:00|13863.9|13862.3|13860.8|13859.9|13863.9|13862.7|13860.2|13859.3|267
1631619900000|2021-09-14 11:45:00|13860.7|13859.8|13860.5|13859.6|13861.9|13861|13859.2|13858.3|297
1631620200000|2021-09-14 11:50:00|13860.6|13859.7|13853.3|13852.4|13861.2|13860.2|13853.1|13852.2|610
1631620500000|2021-09-14 11:55:00|13853.2|13852.3|13853.8|13852.9|13858.1|13857.2|13853.2|13852.3|621
1631620800000|2021-09-14 12:00:00|13853.9|13853|13852.8|13851.9|13854.9|13854|13851.8|13850.9|506
1631621100000|2021-09-14 12:05:00|13853|13852.1|13853.2|13852.3|13854.2|13853.3|13850.9|13850|446
1631621400000|2021-09-14 12:10:00|13853.3|13852.4|13856.8|13855.9|13857.1|13855.9|13851.4|13850.5|515
1631621700000|2021-09-14 12:15:00|13856.9|13856|13857.2|13855.7|13858.5|13857.6|13856.3|13855|345
1631622000000|2021-09-14 12:20:00|13857.3|13855.8|13855|13854.1|13857.9|13857|13855|13854.1|331
1631622300000|2021-09-14 12:25:00|13855.1|13854.2|13859.7|13856.4|13861.1|13859|13855|13853.9|527
1631622600000|2021-09-14 12:30:00|13859.3|13856.2|13896.8|13895.3|13897.2|13895.7|13858.8|13855.4|2020
1631622900000|2021-09-14 12:35:00|13897.1|13895.6|13888.9|13887.4|13902.7|13901.2|13885.5|13884|1810
1631623200000|2021-09-14 12:40:00|13888.6|13887.1|13885.3|13884.4|13895.4|13893.9|13882.9|13881.4|1110
1631623500000|2021-09-14 12:45:00|13885.5|13884|13893.7|13892.8|13897.5|13896.2|13883.5|13882.1|941
1631623800000|2021-09-14 12:50:00|13893.6|13892.7|13901.6|13900.7|13903.9|13902.8|13893.5|13892.6|799
1631624100000|2021-09-14 12:55:00|13901.5|13900.6|13903.5|13902|13907.5|13906|13900.4|13899.2|1045
1631624400000|2021-09-14 13:00:00|13903.9|13903|13906.1|13905.2|13909|13908.1|13903|13901.5|937
1631624700000|2021-09-14 13:05:00|13906.4|13904.9|13908.5|13907.6|13910.1|13909|13902.2|13900.8|743
1631625000000|2021-09-14 13:10:00|13908.4|13907.5|13905.7|13904.8|13910.2|13909.3|13902.2|13901.3|678
1631625300000|2021-09-14 13:15:00|13905.8|13904.9|13906.5|13905.6|13914.1|13912.6|13905.3|13904.4|708
1631625600000|2021-09-14 13:20:00|13907.1|13906.2|13905.7|13904.8|13910.5|13909.5|13904.5|13903.4|659
1631625900000|2021-09-14 13:25:00|13905.6|13904.7|13905.9|13905|13908.7|13907.8|13905.4|13904.5|503
1631626200000|2021-09-14 13:30:00|13906|13905.1|13897.4|13895.9|13907.5|13906.6|13896.5|13895.1|781
1631626500000|2021-09-14 13:35:00|13897.5|13896|13893.5|13892.6|13900.6|13899.5|13893.5|13892.6|986
1631626800000|2021-09-14 13:40:00|13893.6|13892.7|13889.8|13888.9|13897|13895.8|13888|13886.6|953
1631627100000|2021-09-14 13:45:00|13889.9|13889|13887.3|13886.4|13894.8|13893.7|13886.9|13886|829
1631627400000|2021-09-14 13:50:00|13887.5|13886.6|13880.1|13879.2|13889|13888.1|13876.7|13875.4|924
1631627700000|2021-09-14 13:55:00|13880.2|13879.3|13880.7|13879.8|13884.7|13883.4|13877.8|13876.8|869
1631628000000|2021-09-14 14:00:00|13880.5|13879.6|13873.6|13872.7|13880.6|13879.7|13867.8|13866.9|1110
1631628300000|2021-09-14 14:05:00|13873.7|13872.8|13875.2|13874.3|13876|13875.1|13871.2|13870|696
1631628600000|2021-09-14 14:10:00|13875.3|13874.4|13873.4|13871.9|13875.6|13874.4|13871|13869.8|779
1631628900000|2021-09-14 14:15:00|13873.5|13872|13876.1|13875.2|13879.3|13877.8|13872.7|13871.8|832
1631629200000|2021-09-14 14:20:00|13876.4|13874.9|13869.1|13868.2|13877.8|13876.7|13869|13868.1|693
1631629500000|2021-09-14 14:25:00|13869.5|13868|13863.4|13862.5|13869.5|13868|13859.5|13858.2|984
1631629800000|2021-09-14 14:30:00|13863.3|13862.4|13858.5|13857|13863.9|13863|13857.3|13856.4|754
1631630100000|2021-09-14 14:35:00|13858.1|13857.2|13855.1|13854.2|13860.9|13859.8|13854|13853.1|977
1631630400000|2021-09-14 14:40:00|13855|13854.1|13849.5|13848|13856.6|13855.2|13846.2|13845.3|981
1631630700000|2021-09-14 14:45:00|13849.3|13848.4|13858.1|13856.6|13858.7|13857.5|13848.6|13847.7|969
1631631000000|2021-09-14 14:50:00|13858.2|13856.7|13855.8|13854.9|13858.3|13856.9|13850.4|13849.1|816
1631631300000|2021-09-14 14:55:00|13855.9|13855|13850.4|13849.5|13857|13855.8|13848.7|13847.7|817
1631631600000|2021-09-14 15:00:00|13850.7|13849.8|13846.5|13845.6|13853.6|13852.7|13846.3|13845.4|824
1631631900000|2021-09-14 15:05:00|13846.4|13845.5|13847.9|13847|13848.9|13847.8|13846.1|13845|580
1631632200000|2021-09-14 15:10:00|13848.3|13846.8|13849.3|13848.4|13850.2|13849.3|13846.2|13845.1|499
1631632500000|2021-09-14 15:15:00|13849.2|13848.3|13846.3|13845.4|13850.9|13849.8|13846.2|13845.2|489
1631632800000|2021-09-14 15:20:00|13846.4|13845.5|13849.6|13848.1|13849.8|13848.6|13845.6|13844.7|662
1631633100000|2021-09-14 15:25:00|13849.7|13848.2|13850.9|13849.4|13852.7|13851.4|13847.3|13846.4|639
1631633400000|2021-09-14 15:30:00|13851.1|13849.6|13848.4|13847.5|13851.7|13850.3|13847.3|13846.4|601
1631633700000|2021-09-14 15:35:00|13848.6|13847.7|13847.3|13846.4|13849.3|13848.4|13846.7|13845.4|462
1631634000000|2021-09-14 15:40:00|13847.8|13846.9|13840.2|13839.3|13848.1|13847|13840.1|13839.1|520
1631634300000|2021-09-14 15:45:00|13840.3|13839.4|13847.8|13846.3|13847.9|13846.8|13840.1|13839.2|538
1631634600000|2021-09-14 15:50:00|13847.7|13846.8|13845.4|13844.5|13849|13848|13844.3|13843.1|547
1631634900000|2021-09-14 15:55:00|13845.5|13844.6|13847.4|13846.5|13848.6|13847.5|13845.2|13844.3|502
1631635200000|2021-09-14 16:00:00|13847.5|13846.6|13854.2|13852.7|13854.9|13853.8|13846.5|13845.5|568
1631635500000|2021-09-14 16:05:00|13854.4|13852.9|13855.6|13854.7|13855.8|13854.9|13853|13852.1|448
1631635800000|2021-09-14 16:10:00|13855.7|13854.8|13857|13855.5|13857.7|13856.8|13854.9|13854|391
1631636100000|2021-09-14 16:15:00|13856.9|13855.4|13855.3|13854.4|13857.5|13856.3|13854.4|13853.3|322
1631636400000|2021-09-14 16:20:00|13855.4|13854.5|13856.5|13855|13856.9|13855.6|13855.3|13854.1|284
1631636700000|2021-09-14 16:25:00|13856.6|13855.1|13856.5|13855.6|13857.7|13856.4|13855.5|13854.4|320
1631637000000|2021-09-14 16:30:00|13856.4|13855.5|13855.7|13854.2|13857.1|13855.7|13854.7|13853.2|238
1631637300000|2021-09-14 16:35:00|13856.1|13854.6|13856.4|13855.5|13857.2|13856.3|13855|13853.9|232
1631637600000|2021-09-14 16:40:00|13856.5|13855.6|13853.5|13852.6|13856.7|13855.6|13853.3|13852.2|397
1631637900000|2021-09-14 16:45:00|13853.4|13852.5|13853.4|13852.5|13855|13854|13853.2|13852.2|300
1631638200000|2021-09-14 16:50:00|13853.3|13852.4|13851.7|13850.8|13853.9|13852.8|13850.8|13849.9|304
1631638500000|2021-09-14 16:55:00|13851.6|13850.7|13849.4|13848.5|13851.7|13850.8|13849.1|13847.8|285
1631638800000|2021-09-14 17:00:00|13849.3|13848.4|13847.4|13846.5|13850.6|13849.7|13847.3|13846.3|294
1631639100000|2021-09-14 17:05:00|13847.5|13846.6|13841.4|13840.5|13847.8|13846.6|13840.3|13839.1|463
1631639400000|2021-09-14 17:10:00|13841.3|13840.4|13840.1|13839.2|13842.7|13841.8|13839.6|13838.7|302
1631639700000|2021-09-14 17:15:00|13840.2|13839.3|13841.3|13840.4|13842.4|13841.4|13840.1|13839.2|322
1631640000000|2021-09-14 17:20:00|13841.4|13840.5|13843.5|13842.6|13845.9|13844.4|13840.8|13839.9|335
1631640300000|2021-09-14 17:25:00|13843.6|13842.7|13843.6|13842.7|13845.5|13844.3|13843.4|13842.5|293
1631640600000|2021-09-14 17:30:00|13843.7|13842.8|13838.7|13837.8|13843.9|13842.8|13837.7|13836.8|438
1631640900000|2021-09-14 17:35:00|13838.6|13837.7|13839.5|13838.6|13839.8|13838.7|13838.2|13837.2|283
1631641200000|2021-09-14 17:40:00|13839.4|13838.5|13840.3|13839.4|13840.4|13839.5|13837.6|13836.7|293
1631641500000|2021-09-14 17:45:00|13840.4|13839.5|13840.6|13839.7|13841.8|13840.9|13839.8|13838.9|292
1631641800000|2021-09-14 17:50:00|13840.5|13839.6|13839.7|13838.8|13841.4|13840.4|13839.4|13838.2|275
1631642100000|2021-09-14 17:55:00|13839.6|13838.7|13838.7|13837.8|13840.2|13839|13838.4|13837.2|222
1631642400000|2021-09-14 18:00:00|13838.9|13838|13838.5|13837.6|13840.1|13839.2|13838.3|13837.4|293
1631642700000|2021-09-14 18:05:00|13838.4|13837.5|13837.7|13836.8|13840|13838.8|13837.6|13836.7|276
1631643000000|2021-09-14 18:10:00|13837.8|13836.9|13837.2|13836.3|13837.8|13836.9|13836.8|13835.8|350
1631643300000|2021-09-14 18:15:00|13837.1|13836.2|13836.5|13835.6|13837.5|13836.6|13836.4|13835.2|277
1631643600000|2021-09-14 18:20:00|13836.4|13835.5|13831.7|13830.8|13836.5|13835.6|13831.2|13830.1|501
1631643900000|2021-09-14 18:25:00|13831.8|13830.9|13824.2|13822.7|13832.1|13830.9|13823.8|13822.5|535
1631644200000|2021-09-14 18:30:00|13824.3|13822.8|13820.6|13819.7|13824.3|13822.8|13820.6|13819.7|368
1631644500000|2021-09-14 18:35:00|13820.7|13819.8|13817.9|13816.4|13820.7|13819.8|13816.8|13815.5|425
1631644800000|2021-09-14 18:40:00|13817.8|13816.3|13819.1|13817.6|13819.4|13818.5|13817.4|13816.3|339
1631645100000|2021-09-14 18:45:00|13818.6|13817.7|13817.6|13816.7|13820|13819.1|13817.4|13816.5|474
1631645400000|2021-09-14 18:50:00|13817.5|13816.6|13816.8|13815.9|13817.9|13816.9|13816.1|13815.2|395
1631645700000|2021-09-14 18:55:00|13816.7|13815.8|13814.2|13813.3|13818|13816.9|13814|13813.1|532
1631646000000|2021-09-14 19:00:00|13814.3|13813.4|13812.7|13811.2|13815.6|13814.1|13811|13809.9|380
1631646300000|2021-09-14 19:05:00|13812.8|13811.3|13813.6|13812.1|13813.8|13812.5|13811.1|13809.8|365
1631646600000|2021-09-14 19:10:00|13813.5|13812|13811.9|13810.4|13816.1|13814.7|13811.6|13810.4|441
1631646900000|2021-09-14 19:15:00|13812|13810.5|13807.7|13806.2|13812.4|13810.9|13807.4|13805.9|548
1631647200000|2021-09-14 19:20:00|13807.6|13806.1|13807|13805.5|13808.8|13807.6|13805.7|13804.5|408
1631647500000|2021-09-14 19:25:00|13806.7|13805.8|13807.1|13805.6|13807.8|13806.3|13806.5|13805.1|398
1631647800000|2021-09-14 19:30:00|13806.7|13805.8|13804.8|13803.3|13807.3|13805.9|13804.5|13803.1|501
1631648100000|2021-09-14 19:35:00|13804.9|13803.4|13805.5|13804.6|13805.9|13804.7|13804.2|13802.9|349
1631648400000|2021-09-14 19:40:00|13805.4|13804.5|13805.5|13804.6|13806.8|13805.4|13804.9|13803.6|307
1631648700000|2021-09-14 19:45:00|13805.6|13804.7|13807|13805.5|13807.6|13806.1|13805.5|13804.4|291
1631649000000|2021-09-14 19:50:00|13806.9|13805.4|13809.5|13808.6|13810|13808.8|13806.6|13805.3|395
1631649300000|2021-09-14 19:55:00|13809.4|13808.5|13807.9|13806.4|13811|13809.6|13805|13804.1|635
1631649600000|2021-09-14 20:00:00|13808.3|13806.8|13808.2|13807.3|13809.1|13808|13805.2|13803.9|367
1631649900000|2021-09-14 20:05:00|13808.3|13807.4|13809|13807.5|13809.3|13808.2|13808.2|13807.1|107
1631650200000|2021-09-14 20:10:00|13809.1|13807.6|13809.4|13807.9|13810.2|13808.7|13808.8|13807.3|84
1631650500000|2021-09-14 20:15:00|13809.3|13807.8|13809.3|13807.8|13809.7|13808.2|13808.5|13807|159
1631650800000|2021-09-14 20:20:00|13809.2|13807.7|13807.2|13805.7|13809.6|13808.1|13807.2|13805.7|83
1631651100000|2021-09-14 20:25:00|13807.3|13805.8|13807.7|13806.2|13807.8|13806.6|13807.1|13805.6|104
1631651400000|2021-09-14 20:30:00|13807.6|13806.1|13807.2|13805.7|13808.5|13807.2|13807|13805.6|124
1631651700000|2021-09-14 20:35:00|13806.9|13805.4|13806.3|13804.8|13807|13805.7|13806.1|13804.6|110
1631652000000|2021-09-14 20:40:00|13806.4|13804.9|13805.8|13804.3|13806.5|13805|13805.5|13804|112
1631652300000|2021-09-14 20:45:00|13805.9|13804.4|13806.7|13805.2|13807.6|13806.1|13805.8|13804.3|111
1631652600000|2021-09-14 20:50:00|13806.6|13805.1|13808|13806.5|13809.1|13807.6|13806.6|13805.1|286
1631652900000|2021-09-14 20:55:00|13808.1|13806.6|13814.5|13804.3|13814.5|13806.9|13806|13801.7|499
1631653200000|2021-09-14 21:00:00|13814.8|13803.8|13817.3|13806.3|13817.7|13806.7|13814.5|13803.8|47
1631653500000|2021-09-14 21:05:00|13820.2|13809.2|13812.6|13804|13821.8|13810.8|13810.7|13802.1|718
1631653800000|2021-09-14 21:10:00|13812.9|13803.8|13812.8|13804.4|13813.9|13805.2|13811.9|13802.6|224
1631654100000|2021-09-14 21:15:00|13812.4|13804.8|13812.6|13802.6|13813.8|13809|13811.6|13801.2|140
1631654400000|2021-09-14 21:20:00|13812.7|13801.7|13812.7|13802.8|13813.9|13809|13810.9|13801.7|126
1631654700000|2021-09-14 21:25:00|13812.5|13802.7|13810.5|13802.7|13813.3|13806.2|13809.3|13801.4|239
1631655000000|2021-09-14 21:30:00|13810.4|13803.1|13810.4|13804.7|13811.4|13806|13809.7|13802.6|284
1631655300000|2021-09-14 21:35:00|13810|13804.1|13811.1|13801.2|13817.6|13806.6|13809.6|13800.6|322
1631655600000|2021-09-14 21:40:00|13810.7|13801.4|13809.5|13803.8|13811.5|13804.5|13809.2|13800.5|292
1631655900000|2021-09-14 21:45:00|13809.4|13803.7|13809.8|13806|13811.6|13806|13809|13801.2|1107
1631656200000|2021-09-14 21:50:00|13809.9|13803.5|13809.6|13802.9|13811|13805.5|13808.9|13802|1089
1631656500000|2021-09-14 21:55:00|13809.7|13802.7|13813.3|13804.8|13814.3|13805.9|13809.6|13802|761
1631656800000|2021-09-14 22:00:00|13813.9|13805|13808.9|13806.3|13814.8|13807.6|13808.8|13802.9|723
1631657100000|2021-09-14 22:05:00|13809|13806.2|13809.1|13807|13809.9|13807.8|13808.6|13805.1|451
1631657400000|2021-09-14 22:10:00|13808.8|13807.3|13808.6|13807.1|13810.5|13808.3|13808.3|13806.2|298
1631657700000|2021-09-14 22:15:00|13808.5|13807|13808.7|13807.2|13809|13807.3|13808.3|13806.1|129
1631658000000|2021-09-14 22:20:00|13808.4|13806.9|13807.6|13806.1|13809|13807.3|13807|13805|219
1631658300000|2021-09-14 22:25:00|13807.5|13806|13806.8|13805.3|13808.1|13806.4|13806.7|13805|160
1631658600000|2021-09-14 22:30:00|13807|13805.5|13805.7|13804.2|13807|13805.5|13804.7|13802.6|286
1631658900000|2021-09-14 22:35:00|13805.8|13804.3|13804.6|13803.1|13806.2|13804.3|13804.5|13802.6|253
1631659200000|2021-09-14 22:40:00|13804.7|13803.2|13805.8|13804.3|13806.1|13804.4|13804.7|13802.9|168
1631659500000|2021-09-14 22:45:00|13805.7|13804.2|13805.1|13803.6|13806.1|13804.5|13805.1|13803.4|212
1631659800000|2021-09-14 22:50:00|13804.8|13803.3|13805.7|13804.2|13806|13804.5|13804.8|13803.1|212
1631660100000|2021-09-14 22:55:00|13805.9|13804.4|13806.6|13805.1|13807|13805.3|13805.7|13804.2|211
1631660400000|2021-09-14 23:00:00|13806.7|13805.2|13805.7|13804.2|13806.8|13805.3|13805.6|13804.1|76
1631660700000|2021-09-14 23:05:00|13805.8|13804.3|13805.9|13804.4|13806.7|13805.2|13805.7|13804.2|81
1631661000000|2021-09-14 23:10:00|13806|13804.5|13807.5|13806|13807.8|13806.3|13805.6|13804.1|154
1631661300000|2021-09-14 23:15:00|13807.4|13805.9|13806.1|13804.6|13807.6|13806.1|13805.9|13804.5|171
1631661600000|2021-09-14 23:20:00|13805.8|13804.9|13805.6|13804.1|13806.1|13804.9|13805.2|13803.9|66
1631661900000|2021-09-14 23:25:00|13805.2|13804.3|13806|13804.5|13806.3|13804.9|13805.2|13803.9|86
1631662200000|2021-09-14 23:30:00|13805.7|13804.8|13807.8|13806.3|13808|13806.5|13805.1|13804|100
1631662500000|2021-09-14 23:35:00|13807.9|13806.4|13808.6|13807.1|13808.9|13807.4|13807.1|13805.6|88
1631662800000|2021-09-14 23:40:00|13808.7|13807.2|13808.7|13807.2|13808.9|13807.8|13808.3|13807.1|55
1631663100000|2021-09-14 23:45:00|13808.6|13807.1|13808.8|13807.3|13809|13807.7|13807.9|13806.4|161
1631663400000|2021-09-14 23:50:00|13808.7|13807.2|13809.6|13808.7|13810|13808.8|13808.7|13807.2|122
1631663700000|2021-09-14 23:55:00|13809.7|13808.8|13808.6|13807.7|13810.1|13808.9|13808.6|13807.3|200
1631664000000|2021-09-15 00:00:00|13808.9|13807.4|13809|13807.5|13811.7|13810.2|13808.9|13807.4|298
1631664300000|2021-09-15 00:05:00|13808.9|13807.4|13811.3|13809.8|13811.7|13810.4|13808.8|13807.3|221
1631664600000|2021-09-15 00:10:00|13811.2|13809.7|13810.6|13809.1|13812.5|13811.2|13809.7|13808.4|202
1631664900000|2021-09-15 00:15:00|13810.7|13809.2|13811.4|13809.9|13813.4|13812.1|13810.4|13809|254
1631665200000|2021-09-15 00:20:00|13810.8|13809.6|13811|13809.5|13811.6|13810.4|13809.7|13808.2|127
1631665500000|2021-09-15 00:25:00|13810.9|13809.4|13809.8|13808.3|13811.7|13810.4|13809.3|13807.8|186
1631665800000|2021-09-15 00:30:00|13809.9|13808.4|13807.4|13805.9|13809.9|13808.5|13807|13805.8|142
1631666100000|2021-09-15 00:35:00|13807.2|13805.7|13805.3|13803.8|13807.5|13806|13804.7|13803.3|181
1631666400000|2021-09-15 00:40:00|13805.2|13803.7|13806.7|13805.2|13806.9|13805.8|13804.8|13803.6|206
1631666700000|2021-09-15 00:45:00|13806.6|13805.1|13805.5|13804|13807.1|13805.6|13805.1|13803.6|180
1631667000000|2021-09-15 00:50:00|13805.3|13804.4|13806.4|13804.9|13807.2|13805.8|13803.5|13802.3|344
1631667300000|2021-09-15 00:55:00|13806.3|13804.8|13803.9|13803|13807.1|13805.6|13803.7|13802.5|376
1631667600000|2021-09-15 01:00:00|13804|13803.1|13804.8|13803.3|13804.9|13803.8|13801.4|13800.4|263
1631667900000|2021-09-15 01:05:00|13804.9|13803.4|13806.3|13804.8|13806.9|13805.8|13803.9|13802.7|196
1631668200000|2021-09-15 01:10:00|13806.4|13804.9|13808.1|13806.6|13808.8|13807.5|13806.1|13804.8|304
1631668500000|2021-09-15 01:15:00|13808|13806.5|13809|13807.5|13809.1|13807.6|13807.2|13806|292
1631668800000|2021-09-15 01:20:00|13808.9|13807.4|13804.7|13803.2|13809.8|13808.6|13804.7|13803.2|204
1631669100000|2021-09-15 01:25:00|13804.6|13803.1|13808.7|13807.2|13809|13807.7|13804.3|13803|352
1631669400000|2021-09-15 01:30:00|13808.5|13807|13809.6|13808.1|13810.1|13808.7|13806.4|13805.2|355
1631669700000|2021-09-15 01:35:00|13809.3|13808.4|13809.4|13807.9|13810.6|13809.4|13807.6|13806.1|337
1631670000000|2021-09-15 01:40:00|13809.3|13807.8|13807.1|13805.6|13809.7|13808.2|13807.1|13805.6|198
1631670300000|2021-09-15 01:45:00|13807.2|13805.7|13804.8|13803.9|13807.6|13806.1|13804.6|13803.4|220
1631670600000|2021-09-15 01:50:00|13805.1|13803.6|13803.9|13802.4|13806.2|13804.7|13803.8|13802.3|378
1631670900000|2021-09-15 01:55:00|13804|13802.5|13805.5|13804|13805.7|13804.5|13803.9|13802.4|237
1631671200000|2021-09-15 02:00:00|13805.2|13803.7|13795.5|13794|13805.2|13803.7|13795.1|13793.9|477
1631671500000|2021-09-15 02:05:00|13795.6|13794.1|13795.3|13794.4|13796.2|13795|13794.1|13792.6|356
1631671800000|2021-09-15 02:10:00|13795.2|13794.3|13796.9|13795.4|13796.9|13795.7|13793.1|13792|264
1631672100000|2021-09-15 02:15:00|13796.6|13795.7|13801.5|13800|13801.9|13800.8|13796.5|13795.4|351
1631672400000|2021-09-15 02:20:00|13801.6|13800.1|13799.3|13798.4|13802.1|13801|13799|13797.8|369
1631672700000|2021-09-15 02:25:00|13799.4|13798.5|13798.7|13797.2|13800.3|13799|13798.2|13796.9|206
1631673000000|2021-09-15 02:30:00|13798.8|13797.3|13801.7|13800.8|13802.9|13801.6|13798.5|13797.3|293
1631673300000|2021-09-15 02:35:00|13801.9|13800.4|13797.8|13796.9|13801.9|13800.6|13797.6|13796.5|222
1631673600000|2021-09-15 02:40:00|13798.2|13796.7|13796.8|13795.3|13798.2|13797.1|13795.6|13794.1|248
1631673900000|2021-09-15 02:45:00|13796.9|13795.4|13798.3|13796.8|13798.8|13797.8|13796.2|13794.9|208
1631674200000|2021-09-15 02:50:00|13798.2|13796.7|13797.8|13796.3|13798.7|13797.2|13797.2|13795.8|191
1631674500000|2021-09-15 02:55:00|13797.7|13796.2|13797.9|13797|13800.1|13798.9|13796.3|13795.1|287
1631674800000|2021-09-15 03:00:00|13798.1|13797.2|13800.2|13799.3|13802|13800.8|13797.8|13796.9|322
1631675100000|2021-09-15 03:05:00|13800.3|13799.4|13799.3|13797.8|13800.8|13799.7|13799.1|13797.6|157
1631675400000|2021-09-15 03:10:00|13799.2|13797.7|13801.9|13800.4|13801.9|13800.7|13799.1|13797.6|227
1631675700000|2021-09-15 03:15:00|13802|13800.5|13802.7|13801.2|13802.8|13801.3|13800.8|13799.3|216
1631676000000|2021-09-15 03:20:00|13802.8|13801.3|13804|13802.5|13804.2|13802.7|13801.4|13800.1|225
1631676300000|2021-09-15 03:25:00|13803.7|13802.8|13805.3|13804.4|13805.9|13804.8|13803.6|13802.2|140
1631676600000|2021-09-15 03:30:00|13805.5|13804.6|13804.9|13803.4|13806.2|13805.1|13803.7|13802.2|415
1631676900000|2021-09-15 03:35:00|13805|13803.5|13806|13804.5|13806.9|13805.5|13804.6|13803.5|206
1631677200000|2021-09-15 03:40:00|13805.9|13804.4|13806.7|13805.2|13806.8|13805.3|13804.8|13803.6|168
1631677500000|2021-09-15 03:45:00|13806.6|13805.1|13806.6|13805.7|13807.9|13806.8|13806.2|13805|187
1631677800000|2021-09-15 03:50:00|13806.9|13805.4|13805.4|13804.5|13806.9|13805.7|13803.7|13802.5|253
1631678100000|2021-09-15 03:55:00|13805.5|13804.6|13805.8|13804.3|13807|13805.5|13805.4|13804.2|161
1631678400000|2021-09-15 04:00:00|13805.7|13804.2|13807.7|13806.2|13808.1|13806.8|13804.8|13803.6|147
1631678700000|2021-09-15 04:05:00|13807.6|13806.1|13806.6|13805.1|13807.6|13806.2|13805.5|13804.1|188
1631679000000|2021-09-15 04:10:00|13806.5|13805|13808.4|13807.5|13809.6|13808.2|13806.2|13804.9|131
1631679300000|2021-09-15 04:15:00|13808.5|13807.6|13808.4|13807.5|13809.7|13808.4|13808.2|13807|130
1631679600000|2021-09-15 04:20:00|13808.5|13807.6|13807.8|13806.3|13808.6|13807.6|13807.3|13806.1|107
1631679900000|2021-09-15 04:25:00|13807.9|13806.4|13808.8|13807.3|13809.1|13807.7|13807.4|13806.3|91
1631680200000|2021-09-15 04:30:00|13808.7|13807.2|13807.8|13806.3|13809.8|13808.7|13806.7|13805.5|159
1631680500000|2021-09-15 04:35:00|13807.9|13806.4|13806.9|13805.4|13808|13806.9|13806.2|13805|116
1631680800000|2021-09-15 04:40:00|13807|13805.5|13808.4|13806.9|13808.4|13807|13806.8|13805.3|75
1631681100000|2021-09-15 04:45:00|13808.3|13806.8|13808.4|13807.5|13809.3|13807.8|13807.5|13806.2|118
1631681400000|2021-09-15 04:50:00|13808.5|13807.6|13809.3|13808.4|13809.8|13808.6|13807.7|13806.2|147
1631681700000|2021-09-15 04:55:00|13809.2|13808.3|13808.4|13807.5|13809.8|13808.5|13807.5|13806.5|160
1631682000000|2021-09-15 05:00:00|13808.5|13807.6|13808.5|13807|13809.1|13807.7|13807.4|13806.1|146
1631682300000|2021-09-15 05:05:00|13808.4|13806.9|13807.5|13806.6|13809|13807.7|13807.4|13806.2|129
1631682600000|2021-09-15 05:10:00|13807.6|13806.7|13809|13807.5|13809.1|13807.6|13807.5|13806.2|116
1631682900000|2021-09-15 05:15:00|13808.6|13807.7|13801.9|13800.4|13808.8|13807.7|13798.8|13797.3|499
1631683200000|2021-09-15 05:20:00|13802|13800.5|13804.8|13803.3|13805.6|13804.1|13801.9|13800.4|270
1631683500000|2021-09-15 05:25:00|13803.7|13802.8|13804.4|13802.9|13805.2|13803.8|13802.9|13801.4|229
1631683800000|2021-09-15 05:30:00|13804.5|13803|13807.4|13806.5|13807.9|13806.5|13804.2|13803|315
1631684100000|2021-09-15 05:35:00|13807.6|13806.7|13810.3|13808.8|13811.6|13810.2|13807.4|13806.1|274
1631684400000|2021-09-15 05:40:00|13810.4|13808.9|13811.4|13810.5|13813.7|13812.6|13810.2|13808.9|277
1631684700000|2021-09-15 05:45:00|13811.5|13810.6|13812.7|13811.8|13812.7|13811.8|13809.6|13808.2|190
1631685000000|2021-09-15 05:50:00|13812.6|13811.7|13815.9|13814.4|13816|13814.5|13812.2|13810.7|315
1631685300000|2021-09-15 05:55:00|13815.8|13814.3|13816.2|13805.2|13818.1|13815|13813.3|13802.3|543
1631685600000|2021-09-15 06:00:00|13817.7|13806.7|13818.7|13817.2|13829.7|13823.4|13814.3|13803.3|1065
1631685900000|2021-09-15 06:05:00|13818.6|13817.1|13819.1|13817.6|13821.8|13820.5|13814.9|13813.4|618
1631686200000|2021-09-15 06:10:00|13819|13817.5|13820.6|13819.1|13823.6|13822.4|13816.3|13814.9|542
1631686500000|2021-09-15 06:15:00|13820.7|13819.2|13818.7|13817.2|13822.8|13821.3|13816.6|13815.2|538
1631686800000|2021-09-15 06:20:00|13818.5|13817|13816.3|13815.4|13820.9|13819.6|13815.2|13813.8|475
1631687100000|2021-09-15 06:25:00|13816.2|13815.3|13817.8|13816.3|13821.1|13819.9|13815|13813.6|417
1631687400000|2021-09-15 06:30:00|13817.7|13816.2|13820|13818.5|13823.6|13822.1|13815.4|13814.2|586
1631687700000|2021-09-15 06:35:00|13820.1|13818.6|13819.4|13818.5|13820.1|13819.1|13814.3|13813.2|577
1631688000000|2021-09-15 06:40:00|13819.6|13818.7|13828.3|13826.8|13828.6|13827.4|13819.6|13818.4|592
1631688300000|2021-09-15 06:45:00|13828|13827.1|13832.6|13831.7|13833.4|13832.3|13827.5|13826.3|627
1631688600000|2021-09-15 06:50:00|13833|13832.1|13826.6|13825.7|13833.2|13832.2|13826.1|13825.1|537
1631688900000|2021-09-15 06:55:00|13826.7|13825.8|13828.4|13827.5|13831.8|13830.7|13826.4|13825.3|717
1631689200000|2021-09-15 07:00:00|13828.3|13827.4|13830.3|13829.4|13835.4|13833.9|13826.7|13825.6|697
1631689500000|2021-09-15 07:05:00|13830.4|13829.5|13826.6|13825.7|13835.6|13834.3|13826.5|13825.2|693
1631689800000|2021-09-15 07:10:00|13826.7|13825.8|13827.3|13826.4|13829.6|13828.1|13824.3|13823.2|600
1631690100000|2021-09-15 07:15:00|13827.5|13826.6|13833.2|13831.7|13833.8|13832.5|13826.8|13825.6|606
1631690400000|2021-09-15 07:20:00|13832.6|13831.6|13833.7|13832.8|13836.6|13835.6|13831.4|13830.5|555
1631690700000|2021-09-15 07:25:00|13833.8|13832.9|13835.8|13834.3|13838.7|13837.5|13833.6|13832.4|562
1631691000000|2021-09-15 07:30:00|13835.5|13834.6|13836.5|13835.6|13837|13835.8|13833.3|13832.2|467
1631691300000|2021-09-15 07:35:00|13836.6|13835.7|13835.9|13834.4|13838.7|13837.5|13834.2|13833|402
1631691600000|2021-09-15 07:40:00|13835.8|13834.3|13830.4|13829.5|13835.9|13834.7|13829.7|13828.6|440
1631691900000|2021-09-15 07:45:00|13830.3|13829.4|13829.1|13828.2|13831.5|13830.4|13828.7|13827.4|412
1631692200000|2021-09-15 07:50:00|13828.9|13828|13828.9|13827.4|13830.6|13829.1|13824.7|13823.8|425
1631692500000|2021-09-15 07:55:00|13828.7|13827.2|13827.8|13826.3|13828.8|13827.6|13825.6|13824.7|410
1631692800000|2021-09-15 08:00:00|13827.7|13826.2|13833.2|13831.7|13833.9|13832.6|13827.1|13825.9|450
1631693100000|2021-09-15 08:05:00|13833.3|13831.8|13834.4|13833.5|13836.5|13835.6|13831.9|13831|347
1631693400000|2021-09-15 08:10:00|13834.3|13833.4|13830.5|13829.6|13834.5|13833.5|13830.5|13829.4|345
1631693700000|2021-09-15 08:15:00|13830.6|13829.7|13834.5|13833|13836.4|13835.4|13830.2|13829.3|526
1631694000000|2021-09-15 08:20:00|13834.4|13832.9|13831.2|13830.3|13834.9|13833.7|13830.9|13829.8|373
1631694300000|2021-09-15 08:25:00|13831.1|13830.2|13833.9|13832.4|13835.9|13834.4|13830.2|13829.2|493
1631694600000|2021-09-15 08:30:00|13833.8|13832.3|13832|13831.1|13834.9|13833.6|13831.4|13830.2|502
1631694900000|2021-09-15 08:35:00|13831.7|13830.8|13833.6|13832.1|13835.1|13833.9|13831.7|13830.4|427
1631695200000|2021-09-15 08:40:00|13833.7|13832.2|13837.1|13835.6|13837.3|13836|13831|13829.9|501
1631695500000|2021-09-15 08:45:00|13837|13835.5|13839.1|13838.2|13840.6|13839.4|13835.4|13834.4|495
1631695800000|2021-09-15 08:50:00|13839|13838.1|13840.3|13839.4|13843.5|13842.5|13838.3|13837.1|506
1631696100000|2021-09-15 08:55:00|13840.2|13839.3|13835.7|13834.2|13840.9|13839.7|13834.1|13833.2|491
1631696400000|2021-09-15 09:00:00|13835.8|13834.3|13834.1|13832.6|13836.4|13835.2|13831.4|13830.2|500
1631696700000|2021-09-15 09:05:00|13834|13832.5|13830.7|13829.8|13834.7|13833.5|13830.3|13829.1|416
1631697000000|2021-09-15 09:10:00|13830.8|13829.9|13826.3|13825.4|13830.8|13829.9|13825.9|13824.6|508
1631697300000|2021-09-15 09:15:00|13826.2|13825.3|13829.4|13828.5|13832.8|13831.5|13826|13824.7|635
1631697600000|2021-09-15 09:20:00|13829.7|13828.2|13826.7|13825.2|13830.7|13829.7|13825.7|13824.6|620
1631697900000|2021-09-15 09:25:00|13826.8|13825.3|13825.1|13824.2|13828|13826.8|13824|13822.9|533
1631698200000|2021-09-15 09:30:00|13825|13824.1|13825.4|13824.5|13826.3|13825|13822.3|13821|450
1631698500000|2021-09-15 09:35:00|13825.5|13824.6|13828.5|13827|13828.5|13827.6|13824|13823.1|397
1631698800000|2021-09-15 09:40:00|13828.6|13827.1|13831.5|13830.6|13831.8|13830.6|13827.2|13826.3|345
1631699100000|2021-09-15 09:45:00|13831.4|13830.5|13830.4|13829.5|13833|13831.8|13828.5|13827.3|474
1631699400000|2021-09-15 09:50:00|13830.5|13829.6|13829.7|13828.8|13833.9|13833|13829.6|13828.5|390
1631699700000|2021-09-15 09:55:00|13829.8|13828.9|13828.4|13827.5|13830.7|13829.6|13827.8|13826.6|428
1631700000000|2021-09-15 10:00:00|13828.3|13827.4|13827.1|13826.2|13828.3|13827.4|13826.5|13825.6|244
1631700300000|2021-09-15 10:05:00|13827.3|13825.8|13827.2|13826.3|13827.8|13826.9|13825|13823.7|385
1631700600000|2021-09-15 10:10:00|13827.1|13826.2|13824.1|13823.2|13829.1|13827.6|13823.1|13822|366
1631700900000|2021-09-15 10:15:00|13824|13823.1|13827.4|13826.5|13827.5|13826.6|13823.1|13821.8|372
1631701200000|2021-09-15 10:20:00|13827.5|13826.6|13827.5|13826.6|13828.7|13827.7|13825.5|13824|363
1631701500000|2021-09-15 10:25:00|13827.4|13826.5|13827|13825.5|13827.8|13826.7|13823.5|13822.5|323
1631701800000|2021-09-15 10:30:00|13827.1|13825.6|13829|13828.1|13829.8|13828.7|13826.6|13825.5|381
1631702100000|2021-09-15 10:35:00|13829.2|13828.3|13828.7|13827.2|13829.8|13828.8|13826.9|13825.8|376
1631702400000|2021-09-15 10:40:00|13828.8|13827.3|13826.4|13825.5|13829.1|13828|13826.2|13825.3|303
1631702700000|2021-09-15 10:45:00|13826.5|13825.6|13828.5|13827.6|13829.7|13828.8|13825.8|13824.9|297
1631703000000|2021-09-15 10:50:00|13828.4|13827.5|13829.3|13828.4|13829.6|13828.4|13827.1|13826|264
1631703300000|2021-09-15 10:55:00|13829.2|13828.3|13826.2|13824.7|13829.4|13828.4|13824.8|13823.6|380
1631703600000|2021-09-15 11:00:00|13826.3|13824.8|13824.6|13823.7|13828.6|13827.6|13823.2|13821.9|387
1631703900000|2021-09-15 11:05:00|13824.8|13823.9|13824.2|13822.7|13825.7|13824.7|13822.4|13821.2|385
1631704200000|2021-09-15 11:10:00|13824.1|13822.6|13818.8|13817.9|13824.9|13823.7|13818.4|13817.5|438
1631704500000|2021-09-15 11:15:00|13818.7|13817.8|13816.5|13815.6|13818.7|13817.8|13815.7|13814.8|509
1631704800000|2021-09-15 11:20:00|13816.6|13815.7|13816.5|13815.6|13819.6|13818.7|13815.5|13814.6|482
1631705100000|2021-09-15 11:25:00|13816.6|13815.7|13819.8|13818.3|13820.9|13820|13815.7|13814.7|495
1631705400000|2021-09-15 11:30:00|13819.7|13818.2|13822.4|13821.5|13824.2|13823|13819.4|13818.2|370
1631705700000|2021-09-15 11:35:00|13822.3|13821.4|13817.8|13816.9|13822.4|13821.5|13817.2|13815.9|418
1631706000000|2021-09-15 11:40:00|13817.9|13817|13824.4|13822.9|13825|13823.9|13817.9|13816.6|440
1631706300000|2021-09-15 11:45:00|13824.5|13823|13821.7|13820.8|13826|13825.1|13821.4|13820.3|361
1631706600000|2021-09-15 11:50:00|13822.2|13820.7|13822.5|13821.6|13823.6|13822.7|13820.3|13819.3|380
1631706900000|2021-09-15 11:55:00|13822.6|13821.7|13824.3|13823.4|13825.9|13824.7|13822|13820.7|436
1631707200000|2021-09-15 12:00:00|13824.7|13823.8|13828.6|13827.7|13830|13829.1|13824.3|13823.4|402
1631707500000|2021-09-15 12:05:00|13828.9|13828|13828.3|13827.4|13829|13828.1|13825.1|13824|398
1631707800000|2021-09-15 12:10:00|13828.4|13827.5|13828.3|13827.4|13828.7|13827.6|13824.7|13823.5|376
1631708100000|2021-09-15 12:15:00|13828.5|13827.6|13832.5|13831.6|13833.7|13832.7|13827.5|13826.4|532
1631708400000|2021-09-15 12:20:00|13832.4|13831.5|13828.2|13827.3|13832.6|13831.6|13828|13827|564
1631708700000|2021-09-15 12:25:00|13828.3|13827.4|13825.8|13824.3|13829.3|13828.4|13822.3|13821.4|554
1631709000000|2021-09-15 12:30:00|13825.1|13823.6|13824.9|13824|13831.5|13830.3|13821.6|13820.2|1013
1631709300000|2021-09-15 12:35:00|13825.4|13824.5|13828.5|13827.6|13832.7|13831.6|13825|13824.1|717
1631709600000|2021-09-15 12:40:00|13828.4|13827.5|13828.4|13827.5|13833.2|13832.3|13827.2|13826.3|806
1631709900000|2021-09-15 12:45:00|13828.6|13827.7|13820.1|13818.6|13829.3|13828.1|13819.1|13817.9|895
1631710200000|2021-09-15 12:50:00|13820|13818.5|13818.5|13817.6|13821.2|13820.3|13813.3|13812.3|916
1631710500000|2021-09-15 12:55:00|13818.3|13817.4|13823.9|13822.4|13826.7|13825.4|13817.4|13816.3|757
1631710800000|2021-09-15 13:00:00|13824|13822.5|13820.2|13818.7|13826.7|13825.6|13819.2|13818.1|742
1631711100000|2021-09-15 13:05:00|13820.1|13818.6|13822.3|13820.8|13822.7|13821.7|13818|13816.7|659
1631711400000|2021-09-15 13:10:00|13822.4|13820.9|13820.6|13819.1|13822.8|13821.7|13819.5|13818|598
1631711700000|2021-09-15 13:15:00|13820.7|13819.2|13830.2|13829.3|13830.8|13829.9|13820.7|13819.2|700
1631712000000|2021-09-15 13:20:00|13830.1|13829.2|13828.7|13827.8|13834.2|13833.2|13828.5|13827.5|783
1631712300000|2021-09-15 13:25:00|13828.6|13827.7|13830|13829.1|13831.5|13830.6|13825.4|13824.1|645
1631712600000|2021-09-15 13:30:00|13830.2|13829.3|13829.5|13828.6|13832.6|13831.5|13826.2|13825.3|980
1631712900000|2021-09-15 13:35:00|13829.4|13828.5|13828.4|13827.5|13832.3|13831.4|13827.5|13826.6|770
1631713200000|2021-09-15 13:40:00|13828.5|13827.6|13837.9|13837|13837.9|13837|13828.4|13827.3|659
1631713500000|2021-09-15 13:45:00|13837.8|13836.9|13848.3|13847.4|13848.7|13847.7|13837.2|13836.3|1122
1631713800000|2021-09-15 13:50:00|13848.2|13847.3|13847.6|13846.1|13851.5|13850.4|13846.1|13845.2|1017
1631714100000|2021-09-15 13:55:00|13847.4|13846.5|13851.1|13850.2|13853.2|13851.8|13847.3|13846.4|878
1631714400000|2021-09-15 14:00:00|13851|13850.1|13851.1|13849.6|13854.6|13853.1|13849|13847.6|919
1631714700000|2021-09-15 14:05:00|13851.2|13849.7|13847.9|13847|13852.1|13850.9|13842.8|13841.8|983
1631715000000|2021-09-15 14:10:00|13847.7|13846.8|13846.1|13845.2|13849.1|13848.1|13839.9|13838.9|893
1631715300000|2021-09-15 14:15:00|13846|13845.1|13846.1|13845.2|13846.9|13845.8|13840.9|13840|779
1631715600000|2021-09-15 14:20:00|13846|13845.1|13843|13842.1|13846.9|13846|13841.1|13840|693
1631715900000|2021-09-15 14:25:00|13843.1|13842.2|13838.7|13837.8|13844.7|13843.4|13838.1|13836.9|703
1631716200000|2021-09-15 14:30:00|13838.6|13837.7|13840.1|13839.2|13843|13842.1|13837.6|13836.7|784
1631716500000|2021-09-15 14:35:00|13839.9|13839|13837.6|13836.1|13841.4|13840.1|13836.8|13835.7|645
1631716800000|2021-09-15 14:40:00|13837.7|13836.2|13834.7|13833.2|13840.2|13839.3|13830.7|13829.5|738
1631717100000|2021-09-15 14:45:00|13834.5|13833.6|13830.4|13828.9|13835.3|13834.4|13828.3|13826.9|822
1631717400000|2021-09-15 14:50:00|13829.7|13828.2|13822.1|13820.6|13833.7|13832.5|13820.2|13818.7|1065
1631717700000|2021-09-15 14:55:00|13822.2|13820.7|13830.7|13829.2|13832.7|13831.4|13821.4|13820|1157
1631718000000|2021-09-15 15:00:00|13830.3|13829.4|13836.9|13836|13837.2|13836.1|13827.8|13826.7|1060
1631718300000|2021-09-15 15:05:00|13836.8|13835.9|13838.9|13838|13840.5|13839.3|13834.7|13833.8|630
1631718600000|2021-09-15 15:10:00|13839|13838.1|13837.9|13837|13840.4|13839.1|13837.2|13836.2|531
1631718900000|2021-09-15 15:15:00|13838|13837.1|13839.1|13838.2|13840.5|13839.3|13837.8|13836.4|506
1631719200000|2021-09-15 15:20:00|13839.6|13838.1|13840.6|13839.7|13840.7|13839.8|13837.8|13836.9|456
1631719500000|2021-09-15 15:25:00|13840.5|13839.6|13842|13841.1|13844.2|13843.3|13839.9|13839|546
1631719800000|2021-09-15 15:30:00|13842.1|13841.2|13841|13840.1|13842.8|13841.9|13837.9|13836.8|586
1631720100000|2021-09-15 15:35:00|13840.9|13840|13842.5|13841.6|13844.6|13843.7|13836.3|13835.4|559
1631720400000|2021-09-15 15:40:00|13842.1|13841.2|13841.5|13840.6|13843|13841.8|13840.2|13839.2|488
1631720700000|2021-09-15 15:45:00|13841.4|13840.5|13843.1|13842.2|13843.5|13842.2|13840.1|13839.2|544
1631721000000|2021-09-15 15:50:00|13843.3|13842.4|13839|13838.1|13843.3|13842.4|13837.7|13836.7|369
1631721300000|2021-09-15 15:55:00|13838.9|13838|13835.9|13835|13839.1|13838.1|13832.6|13831.4|555
1631721600000|2021-09-15 16:00:00|13836|13835.1|13834.8|13833.9|13836.4|13835.1|13834.4|13833.4|410
1631721900000|2021-09-15 16:05:00|13834.9|13834|13835.3|13834.4|13836.6|13835.4|13833.7|13832.8|432
1631722200000|2021-09-15 16:10:00|13835.2|13834.3|13831.9|13831|13837.2|13836.3|13831.4|13830.2|396
1631722500000|2021-09-15 16:15:00|13832|13831.1|13833.8|13832.9|13835.3|13834.2|13832|13831.1|207
1631722800000|2021-09-15 16:20:00|13834|13833.1|13834.7|13833.2|13836.8|13835.5|13833.6|13832.6|333
1631723100000|2021-09-15 16:25:00|13834.6|13833.1|13835|13834.1|13836.3|13835.4|13834.5|13833.1|396
1631723400000|2021-09-15 16:30:00|13834.9|13834|13829.9|13829|13835.4|13834.2|13829.8|13828.9|277
1631723700000|2021-09-15 16:35:00|13829.8|13828.9|13830|13829.1|13830.4|13829.3|13827.9|13826.7|178
1631724000000|2021-09-15 16:40:00|13830.1|13829.2|13831.8|13830.9|13832.7|13831.8|13830|13829.1|286
1631724300000|2021-09-15 16:45:00|13831.7|13830.8|13830.7|13829.8|13831.8|13830.9|13829.8|13828.5|246
1631724600000|2021-09-15 16:50:00|13830.8|13829.9|13829.1|13828.2|13831.5|13830.4|13828.9|13827.8|243
1631724900000|2021-09-15 16:55:00|13829.6|13828.7|13827.8|13826.9|13831.2|13830.3|13827.7|13826.6|378
1631725200000|2021-09-15 17:00:00|13827.7|13826.8|13828.9|13828|13829.1|13828.2|13825.8|13824.9|317
1631725500000|2021-09-15 17:05:00|13828.8|13827.9|13829.5|13828|13830.5|13829.2|13828.5|13827.5|215
1631725800000|2021-09-15 17:10:00|13829.6|13828.1|13830|13829.1|13830.4|13829.3|13828.9|13827.8|267
1631726100000|2021-09-15 17:15:00|13830.4|13828.9|13832.2|13831.3|13832.5|13831.4|13829.9|13828.9|195
1631726400000|2021-09-15 17:20:00|13832.1|13831.2|13831.1|13829.6|13832.7|13831.8|13829.9|13828.8|292
1631726700000|2021-09-15 17:25:00|13831|13829.5|13831.9|13831|13832.6|13831.3|13830.1|13828.9|265
1631727000000|2021-09-15 17:30:00|13832|13831.1|13833.8|13832.9|13834.4|13833.1|13831.7|13830.6|279
1631727300000|2021-09-15 17:35:00|13833.9|13833|13834.2|13833.3|13835.1|13834|13833.1|13831.9|290
1631727600000|2021-09-15 17:40:00|13834.3|13833.4|13836.1|13834.6|13836.1|13835|13833.7|13832.8|237
1631727900000|2021-09-15 17:45:00|13836|13834.5|13838|13837.1|13838.4|13837.2|13835|13834.1|298
1631728200000|2021-09-15 17:50:00|13838.1|13837.2|13834.7|13833.8|13838.4|13837.2|13834.7|13833.8|205
1631728500000|2021-09-15 17:55:00|13834.8|13833.9|13833.8|13832.9|13836.5|13835.4|13833|13831.7|279
1631728800000|2021-09-15 18:00:00|13834|13832.5|13835.2|13834.3|13836.6|13835.3|13833.1|13831.9|354
1631729100000|2021-09-15 18:05:00|13835.3|13834.4|13837.2|13836.3|13837.7|13836.4|13835.1|13834.2|203
1631729400000|2021-09-15 18:10:00|13837.3|13836.4|13836.5|13835|13838.5|13837.3|13836|13834.7|173
1631729700000|2021-09-15 18:15:00|13836.4|13834.9|13834.8|13833.9|13837.5|13836.2|13834.6|13833.7|154
1631730000000|2021-09-15 18:20:00|13835.1|13833.6|13834|13833.1|13835.5|13834.4|13833.8|13832.8|243
1631730300000|2021-09-15 18:25:00|13834.1|13833.2|13832|13831.1|13835.4|13834.2|13832|13831.1|188
1631730600000|2021-09-15 18:30:00|13832.1|13831.2|13833.6|13832.7|13834.4|13833.3|13832|13831.1|263
1631730900000|2021-09-15 18:35:00|13833.7|13832.8|13833.3|13831.8|13834.4|13833.4|13833|13831.8|266
1631731200000|2021-09-15 18:40:00|13833.4|13831.9|13834.3|13833.4|13835.1|13833.9|13833.3|13831.8|318
1631731500000|2021-09-15 18:45:00|13834.2|13833.3|13834.9|13834|13835.5|13834.3|13833.9|13833|240
1631731800000|2021-09-15 18:50:00|13835|13834.1|13833.3|13831.8|13835.2|13834.1|13832.2|13831.3|346
1631732100000|2021-09-15 18:55:00|13833.4|13831.9|13833.4|13831.9|13834.4|13833.1|13830.8|13829.6|309
1631732400000|2021-09-15 19:00:00|13833.3|13831.8|13832.3|13830.8|13833.9|13832.4|13831.1|13829.6|263
1631732700000|2021-09-15 19:05:00|13832.4|13830.9|13832.5|13831|13832.9|13831.4|13831.2|13829.7|182
1631733000000|2021-09-15 19:10:00|13832.6|13831.1|13836.3|13834.8|13836.4|13834.9|13832.5|13831|170
1631733300000|2021-09-15 19:15:00|13836.2|13834.7|13839.2|13837.7|13839.3|13837.8|13836|13834.5|210
1631733600000|2021-09-15 19:20:00|13839.3|13837.8|13839.1|13837.6|13840|13838.8|13838.2|13836.7|242
1631733900000|2021-09-15 19:25:00|13839.2|13837.7|13840.4|13838.9|13841.1|13839.7|13839|13837.5|230
1631734200000|2021-09-15 19:30:00|13840.3|13838.8|13841.2|13839.7|13841.3|13839.8|13839.2|13837.7|285
1631734500000|2021-09-15 19:35:00|13841.4|13839.9|13842.1|13840.6|13842.2|13840.7|13841.1|13839.6|218
1631734800000|2021-09-15 19:40:00|13842|13840.5|13845.2|13843.7|13846.1|13844.6|13841.8|13840.3|222
1631735100000|2021-09-15 19:45:00|13845.3|13843.8|13845.3|13843.8|13846.4|13845.2|13844.9|13843.5|218
1631735400000|2021-09-15 19:50:00|13845.4|13843.9|13846.2|13844.7|13846.3|13845|13844.7|13843.5|242
1631735700000|2021-09-15 19:55:00|13846.1|13844.6|13847|13845.5|13847.3|13846|13844.8|13843.5|268
1631736000000|2021-09-15 20:00:00|13846.8|13845.3|13844.7|13843.2|13846.8|13845.5|13844.5|13843|161
1631736300000|2021-09-15 20:05:00|13844.6|13843.1|13843.2|13841.7|13844.7|13843.2|13843.2|13841.7|87
1631736600000|2021-09-15 20:10:00|13843.3|13841.8|13845.1|13843.6|13845.4|13843.9|13843.2|13841.7|88
1631736900000|2021-09-15 20:15:00|13845.2|13843.7|13844.1|13842.6|13845.2|13843.7|13843.8|13842.4|90
1631737200000|2021-09-15 20:20:00|13844|13842.5|13843.7|13842.8|13844.2|13842.8|13843.6|13842.4|55
1631737500000|2021-09-15 20:25:00|13844.1|13842.6|13843.1|13841.6|13844.1|13842.6|13842.1|13840.6|88
1631737800000|2021-09-15 20:30:00|13843.2|13841.7|13843.4|13841.9|13844.3|13842.8|13843.1|13841.6|94
1631738100000|2021-09-15 20:35:00|13843.5|13842|13843.9|13843|13844.7|13843.2|13843.2|13841.8|93
1631738400000|2021-09-15 20:40:00|13844|13843.1|13844.5|13843|13845.2|13844.1|13843.7|13842.4|102
1631738700000|2021-09-15 20:45:00|13844.4|13842.9|13843.1|13841.6|13845.1|13843.6|13843|13841.5|144
1631739000000|2021-09-15 20:50:00|13843.2|13841.7|13842.3|13840.8|13843.9|13842.4|13842.1|13840.6|387
1631739300000|2021-09-15 20:55:00|13842.4|13840.9|13847.9|13836.9|13848.2|13841.6|13841.9|13833.8|579
1631739600000|2021-09-15 21:00:00|13847.8|13836.8|13847.3|13836.3|13848.7|13837.7|13846.9|13835.9|76
1631739900000|2021-09-15 21:05:00|13847.1|13836.1|13843.3|13832.3|13850.1|13839.1|13834.8|13823.8|214
1631740200000|2021-09-15 21:10:00|13843.2|13832.2|13844.3|13833.3|13850|13839|13842.6|13831.6|235
1631740500000|2021-09-15 21:15:00|13844.2|13833.2|13844.8|13833.8|13845.1|13834.1|13842.9|13831.9|118
1631740800000|2021-09-15 21:20:00|13844.4|13833.4|13845.2|13834.2|13845.6|13834.6|13844.2|13833.2|72
1631741100000|2021-09-15 21:25:00|13844.8|13833.8|13846.1|13835.2|13849.8|13838.8|13844.4|13833.4|101
1631741400000|2021-09-15 21:30:00|13846.2|13835.7|13845.2|13835.1|13848.6|13837.6|13843.1|13834.7|148
1631741700000|2021-09-15 21:35:00|13845.3|13835.4|13844.1|13833.1|13846.5|13837.5|13842.9|13832|376
1631742000000|2021-09-15 21:40:00|13844.2|13833.2|13845.9|13835.9|13848.3|13837.3|13843.6|13832.6|276
1631742300000|2021-09-15 21:45:00|13845.8|13836.1|13845.7|13836.2|13846.9|13837.5|13843.9|13834|227
1631742600000|2021-09-15 21:50:00|13845.6|13836.3|13844.9|13837.8|13846.1|13838.6|13843.5|13834.1|224
1631742900000|2021-09-15 21:55:00|13845.2|13837.7|13847.6|13837.7|13850.2|13839.2|13843.6|13835.4|280
1631743200000|2021-09-15 22:00:00|13847.7|13838.7|13847.1|13842.1|13850.1|13842.7|13845.6|13836.7|493
1631743500000|2021-09-15 22:05:00|13847|13842.2|13845.8|13842.8|13847.6|13843.2|13845.6|13841.5|256
1631743800000|2021-09-15 22:10:00|13845.9|13842.9|13847.8|13844.5|13849.4|13844.8|13845.5|13842.4|253
1631744100000|2021-09-15 22:15:00|13847.6|13844.7|13847.8|13845.5|13849.3|13846.2|13845.5|13843|355
1631744400000|2021-09-15 22:20:00|13848.1|13845.4|13849|13846.6|13849.4|13846.9|13847.3|13845.1|162
1631744700000|2021-09-15 22:25:00|13848.9|13846.5|13848.6|13846.4|13849.1|13847.1|13847.4|13845.2|194
1631745000000|2021-09-15 22:30:00|13848.7|13846.8|13849.3|13847|13850.1|13848|13847.4|13845.5|192
1631745300000|2021-09-15 22:35:00|13849.4|13847.1|13849.3|13847.8|13850.3|13848|13848.9|13846.8|187
1631745600000|2021-09-15 22:40:00|13850|13847.3|13851.3|13849.8|13851.3|13849.8|13849|13846.8|469
1631745900000|2021-09-15 22:45:00|13851.6|13848.9|13851.2|13848.8|13854.3|13851.7|13849.6|13847|515
1631746200000|2021-09-15 22:50:00|13851.4|13848.7|13852.5|13851|13854.5|13851.9|13850.8|13848.6|353
1631746500000|2021-09-15 22:55:00|13852.7|13850.5|13853.3|13850.9|13853.7|13851.4|13852.2|13850.1|159
1631746800000|2021-09-15 23:00:00|13852.9|13851.4|13850.2|13848.7|13853.5|13852|13850.1|13848.6|120
1631747100000|2021-09-15 23:05:00|13850.1|13848.6|13850.5|13849|13851.3|13849.8|13850.1|13848.6|87
1631747400000|2021-09-15 23:10:00|13850.4|13848.9|13850.4|13848.9|13850.7|13849.2|13850.1|13848.6|72
1631747700000|2021-09-15 23:15:00|13850.3|13848.8|13850.2|13848.7|13850.6|13849.1|13850|13848.5|58
1631748000000|2021-09-15 23:20:00|13850.1|13848.6|13850.3|13848.8|13850.4|13848.9|13849.8|13848.3|59
1631748300000|2021-09-15 23:25:00|13850.2|13848.7|13849.3|13847.8|13850.3|13848.8|13848.3|13846.8|86
1631748600000|2021-09-15 23:30:00|13849.4|13847.9|13849.2|13847.7|13850|13848.5|13849.2|13847.7|89
1631748900000|2021-09-15 23:35:00|13849.3|13847.8|13848.7|13847.2|13849.9|13848.4|13847.6|13846.1|99
1631749200000|2021-09-15 23:40:00|13848.8|13847.3|13849.1|13847.6|13849.5|13848.2|13848.4|13846.9|82
1631749500000|2021-09-15 23:45:00|13849.2|13847.7|13847.9|13846.4|13850.2|13848.7|13847.5|13846|103
1631749800000|2021-09-15 23:50:00|13847.7|13846.2|13849.6|13848.1|13849.7|13848.2|13846.8|13845.3|152
1631750100000|2021-09-15 23:55:00|13849.7|13848.2|13849.1|13847.6|13849.7|13848.2|13848.6|13847.1|127
1631750400000|2021-09-16 00:00:00|13849|13847.5|13847.1|13845.6|13849|13847.5|13844.9|13843.4|335
1631750700000|2021-09-16 00:05:00|13847|13845.5|13846.8|13845.3|13847.4|13846|13843.4|13841.9|253
1631751000000|2021-09-16 00:10:00|13846.7|13845.2|13847.3|13845.8|13847.3|13846|13845.7|13844.2|140
1631751300000|2021-09-16 00:15:00|13847.2|13845.7|13846.3|13844.8|13847.2|13846.1|13845.1|13844|169
1631751600000|2021-09-16 00:20:00|13846.4|13844.9|13846.1|13844.6|13846.4|13845|13845.1|13843.8|208
1631751900000|2021-09-16 00:25:00|13845.9|13844.4|13846.2|13844.7|13847|13845.5|13845.1|13843.9|171
1631752200000|2021-09-16 00:30:00|13846.3|13844.8|13845.4|13843.9|13847.3|13845.8|13845.2|13843.8|177
1631752500000|2021-09-16 00:35:00|13845.3|13843.8|13847.1|13845.6|13847.2|13845.7|13845|13843.6|155
1631752800000|2021-09-16 00:40:00|13847.2|13845.7|13848.6|13847.7|13850|13848.5|13847|13845.5|210
1631753100000|2021-09-16 00:45:00|13848.5|13847.6|13848.6|13847.7|13850.3|13849.2|13848.5|13847.4|192
1631753400000|2021-09-16 00:50:00|13848.9|13847.4|13845.6|13844.1|13849.6|13848.1|13845.6|13844.1|236
1631753700000|2021-09-16 00:55:00|13845.5|13844|13849.4|13847.9|13849.7|13848.2|13845.5|13844|206
1631754000000|2021-09-16 01:00:00|13849.5|13848|13844.8|13843.3|13849.5|13848.2|13844.2|13843|290
1631754300000|2021-09-16 01:05:00|13844.7|13843.8|13844.8|13843.9|13846.1|13844.8|13844.7|13843.6|271
1631754600000|2021-09-16 01:10:00|13844.7|13843.8|13844.6|13843.1|13845.2|13843.9|13842.2|13841|307
1631754900000|2021-09-16 01:15:00|13844.7|13843.2|13845.2|13843.7|13846.3|13845.1|13844.1|13842.6|187
1631755200000|2021-09-16 01:20:00|13845.3|13843.8|13844.3|13842.8|13845.4|13844.1|13843.9|13842.7|205
1631755500000|2021-09-16 01:25:00|13844.2|13842.7|13845.2|13843.7|13845.3|13844.1|13843|13841.7|188
1631755800000|2021-09-16 01:30:00|13845.3|13843.8|13843.3|13841.8|13847.4|13846|13841.4|13839.9|444
1631756100000|2021-09-16 01:35:00|13843.2|13841.7|13845.2|13843.7|13846.2|13844.9|13842.8|13841.3|259
1631756400000|2021-09-16 01:40:00|13844.8|13843.3|13844.1|13842.6|13844.8|13843.3|13842.2|13840.8|285
1631756700000|2021-09-16 01:45:00|13844|13842.5|13843.6|13842.1|13845.4|13844.2|13842.6|13841.5|263
1631757000000|2021-09-16 01:50:00|13843.5|13842|13843.1|13841.6|13843.9|13842.4|13842|13840.7|170
1631757300000|2021-09-16 01:55:00|13843|13841.5|13843.3|13841.8|13843.5|13842|13841.4|13839.9|231
1631757600000|2021-09-16 02:00:00|13843.4|13841.9|13841.9|13840.4|13843.8|13842.4|13840.2|13838.7|350
1631757900000|2021-09-16 02:05:00|13842.1|13840.6|13843.3|13841.8|13843.4|13842.1|13841.4|13839.9|213
1631758200000|2021-09-16 02:10:00|13843.2|13841.7|13842.2|13841.3|13843.4|13842.4|13841.7|13840.7|245
1631758500000|2021-09-16 02:15:00|13842.3|13841.4|13841.3|13839.8|13842.5|13841.5|13839.1|13837.8|243
1631758800000|2021-09-16 02:20:00|13841.4|13839.9|13841.4|13839.9|13842.3|13840.8|13840.2|13838.9|185
1631759100000|2021-09-16 02:25:00|13841.5|13840|13839.4|13837.9|13841.5|13840.2|13838.8|13837.7|281
1631759400000|2021-09-16 02:30:00|13839.3|13837.8|13840.3|13838.8|13840.4|13839|13838.9|13837.6|189
1631759700000|2021-09-16 02:35:00|13840.2|13838.7|13841.4|13839.9|13841.4|13840.3|13839.6|13838.2|134
1631760000000|2021-09-16 02:40:00|13841.3|13839.8|13841|13840.1|13841.6|13840.7|13840.6|13839.1|139
1631760300000|2021-09-16 02:45:00|13840.9|13840|13842.2|13841.3|13842.4|13841.4|13840.7|13839.2|149
1631760600000|2021-09-16 02:50:00|13842.1|13841.2|13842.1|13840.6|13842.9|13841.4|13841.6|13840.4|119
1631760900000|2021-09-16 02:55:00|13842|13840.5|13841.2|13839.7|13842.4|13841.2|13841.1|13839.6|264
1631761200000|2021-09-16 03:00:00|13841.3|13839.8|13840.4|13838.9|13841.7|13840.2|13838.9|13837.7|252
1631761500000|2021-09-16 03:05:00|13840.5|13839|13841.6|13840.1|13842.3|13841.2|13840.4|13838.9|190
1631761800000|2021-09-16 03:10:00|13841.7|13840.2|13839.9|13838.4|13841.7|13840.3|13839|13837.8|159
1631762100000|2021-09-16 03:15:00|13840.1|13838.6|13840.1|13838.6|13841.2|13839.7|13839.2|13837.9|155
1631762400000|2021-09-16 03:20:00|13840.2|13838.7|13839.8|13838.3|13840.5|13839.4|13839.1|13837.7|113
1631762700000|2021-09-16 03:25:00|13839.9|13838.4|13839.5|13838|13841.4|13840.3|13839.1|13838|144
1631763000000|2021-09-16 03:30:00|13839.3|13838.4|13837.6|13836.1|13840.3|13839.1|13837|13835.7|180
1631763300000|2021-09-16 03:35:00|13837.4|13836.5|13836.2|13834.7|13838.5|13837|13835|13833.9|193
1631763600000|2021-09-16 03:40:00|13836.1|13834.6|13835.4|13833.9|13836.4|13834.9|13834.9|13833.8|177
1631763900000|2021-09-16 03:45:00|13835.3|13833.8|13835.3|13833.8|13836.3|13835|13834.7|13833.6|154
1631764200000|2021-09-16 03:50:00|13835.2|13833.7|13835.3|13833.8|13835.4|13834.1|13834.8|13833.7|62
1631764500000|2021-09-16 03:55:00|13835.2|13833.7|13834.9|13834|13835.4|13834.1|13834.8|13833.6|69
1631764800000|2021-09-16 04:00:00|13835|13834.1|13834.5|13833|13836.2|13835|13834.2|13833|127
1631765100000|2021-09-16 04:05:00|13834.6|13833.1|13835.7|13834.8|13836.1|13835|13834.6|13833.1|82
1631765400000|2021-09-16 04:10:00|13835.8|13834.9|13834.4|13832.9|13835.9|13835|13834|13832.8|120
1631765700000|2021-09-16 04:15:00|13834.3|13832.8|13834.2|13832.7|13835.3|13834|13832.9|13831.7|178
1631766000000|2021-09-16 04:20:00|13834.3|13832.8|13834.3|13832.8|13834.5|13833|13834|13832.5|92
1631766300000|2021-09-16 04:25:00|13834.4|13832.9|13833.3|13831.8|13834.5|13833.3|13833.1|13831.7|123
1631766600000|2021-09-16 04:30:00|13833.4|13831.9|13833.3|13831.8|13834.3|13833|13833.1|13831.6|99
1631766900000|2021-09-16 04:35:00|13833.4|13831.9|13835.3|13833.8|13835.6|13834.1|13832.9|13831.7|145
1631767200000|2021-09-16 04:40:00|13835.2|13833.7|13834.2|13832.7|13835.4|13834.2|13833.9|13832.6|71
1631767500000|2021-09-16 04:45:00|13834.3|13832.8|13835.3|13833.8|13836.3|13835.1|13834.1|13832.6|110
1631767800000|2021-09-16 04:50:00|13835.2|13833.7|13835.7|13834.2|13835.7|13834.5|13834.2|13832.9|95
1631768100000|2021-09-16 04:55:00|13835.6|13834.1|13835.3|13833.8|13835.6|13834.4|13834.8|13833.6|140
1631768400000|2021-09-16 05:00:00|13835.2|13833.7|13834.5|13833|13835.5|13834.2|13834|13833|181
1631768700000|2021-09-16 05:05:00|13834.6|13833.1|13838.1|13836.6|13838.8|13837.3|13834.4|13832.9|243
1631769000000|2021-09-16 05:10:00|13838.2|13836.7|13837|13836.1|13838.2|13836.7|13836.4|13835.2|205
1631769300000|2021-09-16 05:15:00|13836.9|13836|13837.8|13836.3|13838.4|13836.9|13836.6|13835.1|192
1631769600000|2021-09-16 05:20:00|13837.7|13836.2|13838|13836.5|13838|13836.5|13837.1|13835.6|140
1631769900000|2021-09-16 05:25:00|13837.9|13836.4|13836.4|13834.9|13838|13836.5|13836.2|13834.7|90
1631770200000|2021-09-16 05:30:00|13836.3|13834.8|13835.4|13833.9|13836.5|13835|13834.3|13832.9|144
1631770500000|2021-09-16 05:35:00|13835.1|13833.6|13834.3|13832.8|13835.5|13834.2|13832.4|13830.9|238
1631770800000|2021-09-16 05:40:00|13834.2|13832.7|13833.3|13831.8|13834.3|13833.1|13832.2|13831|266
1631771100000|2021-09-16 05:45:00|13833.2|13831.7|13832|13830.5|13834.5|13833|13831.3|13829.9|250
1631771400000|2021-09-16 05:50:00|13831.9|13830.4|13830.2|13829.3|13831.9|13830.4|13828.7|13827.6|222
1631771700000|2021-09-16 05:55:00|13830.1|13829.2|13825.7|13824.2|13831.9|13830.8|13825.5|13824|335
1631772000000|2021-09-16 06:00:00|13825.6|13824.1|13827.3|13825.8|13827.6|13826.1|13824.3|13822.8|389
1631772300000|2021-09-16 06:05:00|13827.2|13825.7|13826.2|13824.7|13827.6|13826.1|13824|13822.7|418
1631772600000|2021-09-16 06:10:00|13826.1|13824.6|13825.5|13824|13826.4|13825.5|13822.5|13821.4|513
1631772900000|2021-09-16 06:15:00|13825.6|13824.1|13828|13826.5|13830.3|13828.9|13825.6|13824.1|431
1631773200000|2021-09-16 06:20:00|13827.9|13826.4|13828.4|13826.9|13831.1|13829.9|13824.2|13822.9|500
1631773500000|2021-09-16 06:25:00|13828.5|13827|13828|13827.1|13829.7|13828.8|13827.1|13825.8|360
1631773800000|2021-09-16 06:30:00|13827.9|13827|13822.6|13821.7|13828.2|13827.2|13821.9|13820.8|393
1631774100000|2021-09-16 06:35:00|13822.5|13821.6|13826.3|13825.4|13826.5|13825.5|13822.5|13821.6|393
1631774400000|2021-09-16 06:40:00|13826.2|13825.3|13827.3|13825.8|13828.4|13827.5|13825.9|13824.7|456
1631774700000|2021-09-16 06:45:00|13827.4|13825.9|13826.4|13824.9|13827.6|13826.5|13824.1|13822.9|552
1631775000000|2021-09-16 06:50:00|13826.3|13824.8|13816.9|13816|13827.4|13826.3|13816.6|13815.1|604
1631775300000|2021-09-16 06:55:00|13817.1|13815.6|13814.8|13813.9|13817.5|13816.2|13812.8|13811.3|677
1631775600000|2021-09-16 07:00:00|13814.7|13813.8|13821.1|13820.2|13821.2|13820.3|13812.8|13811.8|742
1631775900000|2021-09-16 07:05:00|13821|13820.1|13818.9|13818|13821.6|13820.7|13817.8|13816.9|552
1631776200000|2021-09-16 07:10:00|13819|13818.1|13822|13821.1|13822.3|13821.4|13815.9|13814.8|435
1631776500000|2021-09-16 07:15:00|13822.1|13821.2|13833.6|13832.1|13834.7|13833.2|13820.3|13819.4|617
1631776800000|2021-09-16 07:20:00|13833.5|13832|13833.8|13832.9|13836.4|13835.1|13832.2|13830.9|666
1631777100000|2021-09-16 07:25:00|13833.9|13833|13834.2|13833.3|13834.3|13833.4|13829.8|13828.8|574
1631777400000|2021-09-16 07:30:00|13834.3|13833.4|13830.4|13829.5|13835.3|13834.2|13827.9|13826.5|504
1631777700000|2021-09-16 07:35:00|13830.7|13829.8|13828|13827.1|13833.1|13831.8|13825.9|13825|416
1631778000000|2021-09-16 07:40:00|13828.2|13826.7|13826.7|13825.8|13837.5|13836|13825.6|13824.5|591
1631778300000|2021-09-16 07:45:00|13826.5|13825.6|13828.2|13827.3|13829.1|13828.2|13824.5|13823|488
1631778600000|2021-09-16 07:50:00|13828.1|13827.2|13826.2|13825.3|13829.4|13828.3|13824.5|13823.4|608
1631778900000|2021-09-16 07:55:00|13826.3|13825.4|13822.9|13822|13829.2|13828|13822.8|13821.6|560
1631779200000|2021-09-16 08:00:00|13823.2|13822.3|13824|13823.1|13825.3|13824|13819.1|13818.2|583
1631779500000|2021-09-16 08:05:00|13823.9|13823|13827|13825.5|13829.8|13828.9|13823.9|13823|405
1631779800000|2021-09-16 08:10:00|13826.9|13825.4|13820|13819.1|13826.9|13825.7|13819.3|13818.4|517
1631780100000|2021-09-16 08:15:00|13819.6|13818.7|13818.8|13817.9|13821.5|13820.2|13816.8|13815.9|515
1631780400000|2021-09-16 08:20:00|13818.9|13818|13815.9|13815|13819.8|13818.9|13815.7|13814.5|448
1631780700000|2021-09-16 08:25:00|13815.8|13814.9|13817.2|13816.3|13818|13817.1|13813.5|13812.6|396
1631781000000|2021-09-16 08:30:00|13817.3|13816.4|13815|13814.1|13820|13819.1|13813.8|13812.9|399
1631781300000|2021-09-16 08:35:00|13814.9|13814|13814.3|13812.8|13816.2|13815.3|13812.7|13811.8|375
1631781600000|2021-09-16 08:40:00|13814.2|13812.7|13816.8|13815.9|13816.9|13816|13812.8|13811.7|389
1631781900000|2021-09-16 08:45:00|13816.9|13816|13815.3|13814.4|13818.4|13817.5|13813|13812.1|510
1631782200000|2021-09-16 08:50:00|13815.4|13814.5|13820.2|13819.3|13822.4|13821.4|13815|13814.1|494
1631782500000|2021-09-16 08:55:00|13820.1|13819.2|13823.3|13821.8|13824.1|13823.1|13820|13819.1|500
1631782800000|2021-09-16 09:00:00|13823.2|13821.7|13822.3|13820.8|13825.2|13824.3|13821.2|13820.3|551
1631783100000|2021-09-16 09:05:00|13821.9|13821|13809.8|13808.9|13822.7|13821.8|13809.8|13808.6|500
1631783400000|2021-09-16 09:10:00|13809.9|13809|13809.6|13808.7|13813.7|13812.8|13806.4|13805.5|600
1631783700000|2021-09-16 09:15:00|13809.5|13808.6|13811.1|13810.2|13811.2|13810.3|13808.4|13807.5|346
1631784000000|2021-09-16 09:20:00|13811|13810.1|13815.8|13814.9|13816.3|13815.4|13809.5|13808.6|533
1631784300000|2021-09-16 09:25:00|13815.7|13814.8|13818.9|13818|13818.9|13818|13814.1|13813.2|380
1631784600000|2021-09-16 09:30:00|13819.1|13817.6|13817.3|13815.8|13819.1|13817.9|13815.3|13814.4|371
1631784900000|2021-09-16 09:35:00|13817.2|13815.7|13818|13817.1|13820.4|13819.4|13816.3|13815.4|523
1631785200000|2021-09-16 09:40:00|13817.9|13817|13813.3|13812.4|13818.7|13817.8|13812.8|13811.6|396
1631785500000|2021-09-16 09:45:00|13813.4|13812.5|13817.4|13815.9|13817.5|13816.3|13813.2|13812|303
1631785800000|2021-09-16 09:50:00|13817.2|13816.3|13814.7|13813.8|13818.2|13817.3|13814.6|13813.7|425
1631786100000|2021-09-16 09:55:00|13814.2|13813.3|13820.8|13819.9|13821.3|13820.2|13810.7|13809.6|562
1631786400000|2021-09-16 10:00:00|13820.7|13819.8|13816.9|13816|13820.8|13819.9|13813.9|13812.7|510
1631786700000|2021-09-16 10:05:00|13817.2|13816.3|13814|13813.1|13817.4|13816.4|13813.8|13812.4|367
1631787000000|2021-09-16 10:10:00|13813.8|13812.9|13814.8|13813.3|13816.4|13815.3|13811.3|13810.4|472
1631787300000|2021-09-16 10:15:00|13814.9|13813.4|13820.9|13820|13822.9|13822|13814.3|13812.9|543
1631787600000|2021-09-16 10:20:00|13821|13820.1|13821|13820.1|13823.5|13822.2|13820.7|13819.8|337
1631787900000|2021-09-16 10:25:00|13820.9|13820|13818.1|13817.2|13821.3|13820.4|13816.9|13815.5|409
1631788200000|2021-09-16 10:30:00|13818.2|13817.3|13821.3|13820.4|13821.6|13820.5|13817|13815.7|542
1631788500000|2021-09-16 10:35:00|13821.2|13820.3|13824.8|13823.3|13825.2|13824.1|13820|13819.1|575
1631788800000|2021-09-16 10:40:00|13824.7|13823.2|13824.8|13823.9|13827.2|13825.9|13823.8|13822.6|633
1631789100000|2021-09-16 10:45:00|13824.7|13823.8|13822.2|13820.7|13825.2|13824.1|13821.3|13820.1|367
1631789400000|2021-09-16 10:50:00|13822.3|13820.8|13824.9|13824|13825.3|13824.2|13821.7|13820.4|313
1631789700000|2021-09-16 10:55:00|13824.7|13823.8|13823.6|13822.7|13824.8|13823.9|13821.9|13820.8|352
1631790000000|2021-09-16 11:00:00|13823.5|13822.6|13826.7|13825.8|13827.3|13826.4|13822.7|13821.5|359
1631790300000|2021-09-16 11:05:00|13826.6|13825.7|13827.9|13827|13829.3|13828.3|13824.8|13823.6|375
1631790600000|2021-09-16 11:10:00|13828.5|13827.6|13826|13824.5|13829.4|13828.2|13825|13823.8|359
1631790900000|2021-09-16 11:15:00|13826.1|13824.6|13826.9|13826|13827.8|13826.8|13825.4|13824.1|448
1631791200000|2021-09-16 11:20:00|13827|13826.1|13827.6|13826.7|13828.9|13828|13826.9|13825.7|352
1631791500000|2021-09-16 11:25:00|13827.5|13826.6|13831|13830.1|13831.1|13830.2|13825.6|13824.7|298
1631791800000|2021-09-16 11:30:00|13830.8|13829.9|13833.7|13832.8|13834.2|13833.2|13829.4|13828.5|369
1631792100000|2021-09-16 11:35:00|13833.4|13832.5|13835.1|13834.2|13835.3|13834.4|13831.6|13830.7|386
1631792400000|2021-09-16 11:40:00|13834.9|13834|13836.5|13835.6|13838.5|13837.6|13834|13832.5|574
1631792700000|2021-09-16 11:45:00|13836.4|13835.5|13835.7|13834.8|13837.4|13835.9|13834.8|13833.6|496
1631793000000|2021-09-16 11:50:00|13835.8|13834.9|13839.9|13839|13840.3|13839.2|13835.5|13834.6|382
1631793300000|2021-09-16 11:55:00|13839.8|13838.9|13839|13837.5|13842|13841.1|13836.2|13835.3|661
1631793600000|2021-09-16 12:00:00|13838.6|13837.7|13835.8|13834.9|13838.8|13837.8|13834.9|13833.7|595
1631793900000|2021-09-16 12:05:00|13835.6|13834.7|13833.6|13832.7|13836.9|13836|13833.2|13832.3|473
1631794200000|2021-09-16 12:10:00|13833.5|13832.6|13835.6|13834.7|13836.2|13835.3|13833|13832.1|517
1631794500000|2021-09-16 12:15:00|13835.7|13834.8|13828.6|13827.7|13835.7|13834.8|13828.4|13827.4|541
1631794800000|2021-09-16 12:20:00|13828.7|13827.8|13826.6|13825.7|13833.2|13832.3|13825.1|13824.2|593
1631795100000|2021-09-16 12:25:00|13826.5|13825.6|13828.9|13825.2|13828.9|13826.7|13822.7|13821.8|505
1631795400000|2021-09-16 12:30:00|13829|13825.3|13829.2|13828.3|13831.2|13829.7|13821.7|13819.7|1453
1631795700000|2021-09-16 12:35:00|13829.3|13828.4|13816|13815.1|13831.3|13829.9|13815.3|13814.4|1170
1631796000000|2021-09-16 12:40:00|13815.9|13815|13811.5|13810.6|13816.1|13815|13809.6|13808.6|812
1631796300000|2021-09-16 12:45:00|13811.8|13810.3|13803.1|13801.6|13812|13810.8|13802.2|13801|854
1631796600000|2021-09-16 12:50:00|13803.2|13801.7|13804.7|13803.2|13807.8|13806.3|13800.9|13800|826
1631796900000|2021-09-16 12:55:00|13804.4|13803.5|13807.2|13806.3|13807.2|13806.3|13802.6|13801.7|693
1631797200000|2021-09-16 13:00:00|13807.4|13805.9|13803.3|13802.4|13807.4|13805.9|13800.8|13799.9|739
1631797500000|2021-09-16 13:05:00|13803.2|13802.3|13793.5|13792.6|13803.2|13802.3|13793|13792.1|669
1631797800000|2021-09-16 13:10:00|13793.4|13792.5|13789.2|13788.3|13795.4|13794.4|13784.2|13782.7|885
1631798100000|2021-09-16 13:15:00|13789.1|13788.2|13791.5|13790.6|13791.6|13790.7|13785.2|13784.3|600
1631798400000|2021-09-16 13:20:00|13791.6|13790.7|13796.1|13795.2|13796.5|13795.3|13789.5|13788.4|681
1631798700000|2021-09-16 13:25:00|13796.4|13794.9|13789.4|13788.5|13796.4|13795.3|13789.1|13788.2|617
1631799000000|2021-09-16 13:30:00|13789.6|13788.7|13793.5|13792.6|13796.1|13795.2|13786.4|13785.4|804
1631799300000|2021-09-16 13:35:00|13793.6|13792.7|13784.2|13783.3|13793.7|13792.8|13783.5|13782.6|839
1631799600000|2021-09-16 13:40:00|13784.3|13783.4|13787.3|13786.4|13787.5|13786.6|13782.6|13781.7|636
1631799900000|2021-09-16 13:45:00|13787.4|13786.5|13773.5|13772.6|13787.6|13786.7|13772.4|13771.4|833
1631800200000|2021-09-16 13:50:00|13773.4|13772.5|13775.5|13774.6|13775.6|13774.7|13770.5|13769.6|866
1631800500000|2021-09-16 13:55:00|13775.3|13774.4|13778.9|13778|13780.5|13779.6|13774.2|13773.1|893
1631800800000|2021-09-16 14:00:00|13778.7|13777.8|13769.6|13768.7|13778.7|13777.8|13767.7|13766.8|973
1631801100000|2021-09-16 14:05:00|13769.7|13768.8|13772.5|13771.6|13774.8|13773.9|13769|13767.7|721
1631801400000|2021-09-16 14:10:00|13772.2|13771.3|13772.7|13771.8|13775|13774.1|13770.4|13769.5|722
1631801700000|2021-09-16 14:15:00|13772.6|13771.7|13768.5|13767.6|13772.9|13772|13768|13767.1|592
1631802000000|2021-09-16 14:20:00|13768.4|13767.5|13767.1|13766.2|13768.5|13767.6|13765.8|13764.9|435
1631802300000|2021-09-16 14:25:00|13766.8|13765.9|13768.7|13767.8|13769.2|13768.3|13766.3|13765.4|471
1631802600000|2021-09-16 14:30:00|13768.6|13767.7|13769.7|13768.8|13770.4|13769.5|13765.2|13764.3|528
1631802900000|2021-09-16 14:35:00|13769.6|13768.7|13776.7|13775.8|13777.6|13776.7|13769.6|13768.7|631
1631803200000|2021-09-16 14:40:00|13776.6|13775.7|13775.5|13774.6|13778.3|13777.1|13774.4|13773.5|780
1631803500000|2021-09-16 14:45:00|13775.4|13774.5|13772.6|13771.7|13775.5|13774.6|13769.8|13768.7|576
1631803800000|2021-09-16 14:50:00|13772.5|13771.6|13767.3|13765.8|13772.8|13771.9|13765.8|13764.9|856
1631804100000|2021-09-16 14:55:00|13767|13766.1|13769.3|13768.4|13773.3|13772.4|13765.1|13764.2|884
1631804400000|2021-09-16 15:00:00|13769|13768.1|13773.3|13771.8|13776|13775.1|13767.3|13766.4|941
1631804700000|2021-09-16 15:05:00|13773.2|13771.7|13767.5|13766.6|13773.4|13772.4|13766.7|13765.8|538
1631805000000|2021-09-16 15:10:00|13767.6|13766.7|13769.7|13768.8|13770.8|13769.9|13767.4|13766.5|385
1631805300000|2021-09-16 15:15:00|13769.6|13768.7|13765.4|13764.5|13769.6|13768.7|13765.2|13764.1|509
1631805600000|2021-09-16 15:20:00|13765.5|13764.6|13773.6|13772.7|13773.8|13772.9|13765.4|13764.5|544
1631805900000|2021-09-16 15:25:00|13773.7|13772.8|13776.9|13775.4|13777.8|13776.5|13773.3|13772.3|483
1631806200000|2021-09-16 15:30:00|13776.7|13775.8|13784.6|13783.1|13785.8|13784.3|13776.7|13775.4|942
1631806500000|2021-09-16 15:35:00|13784.1|13783.2|13782.4|13781.5|13784.6|13783.2|13780.1|13779.2|395
1631806800000|2021-09-16 15:40:00|13782.5|13781.6|13780.3|13779.4|13782.6|13781.7|13778|13777.1|455
1631807100000|2021-09-16 15:45:00|13780.2|13779.3|13781.5|13780.6|13782.2|13781.3|13777.7|13776.8|417
1631807400000|2021-09-16 15:50:00|13781.6|13780.7|13782.6|13781.1|13784.4|13783.3|13781.1|13780|499
1631807700000|2021-09-16 15:55:00|13782.4|13780.9|13783.9|13783|13785.4|13784.5|13781.4|13780.3|589
1631808000000|2021-09-16 16:00:00|13784|13783.1|13780.2|13779.3|13785|13784|13780.1|13778.8|395
1631808300000|2021-09-16 16:05:00|13780.4|13779.5|13789.5|13788.6|13790.4|13789.3|13779.6|13778.6|286
1631808600000|2021-09-16 16:10:00|13789|13788.1|13789.4|13788.5|13789.5|13788.6|13786.2|13785.3|431
1631808900000|2021-09-16 16:15:00|13789.5|13788.6|13790.3|13789.4|13790.7|13789.6|13788.4|13787.5|310
1631809200000|2021-09-16 16:20:00|13790.4|13789.5|13789.5|13788.6|13790.4|13789.5|13788.7|13787.8|324
1631809500000|2021-09-16 16:25:00|13789.6|13788.7|13787.3|13786.4|13789.6|13788.7|13785.7|13784.8|375
1631809800000|2021-09-16 16:30:00|13787.2|13786.3|13787.4|13786.5|13788.4|13787.5|13786.3|13785.4|243
1631810100000|2021-09-16 16:35:00|13787.5|13786.6|13786.3|13785.4|13789.3|13788.2|13786.2|13785.1|178
1631810400000|2021-09-16 16:40:00|13786.4|13785.5|13785.4|13784.5|13786.9|13785.7|13784.9|13784|270
1631810700000|2021-09-16 16:45:00|13785.5|13784.6|13785|13784.1|13786.4|13785.5|13785|13783.9|260
1631811000000|2021-09-16 16:50:00|13785.1|13784.2|13782.1|13781.2|13785.3|13784.4|13782|13781.1|355
1631811300000|2021-09-16 16:55:00|13782.2|13781.3|13783.2|13782.3|13784.3|13783.4|13782.2|13781.3|335
1631811600000|2021-09-16 17:00:00|13783|13782.1|13781.4|13780.5|13783.3|13782.4|13780.1|13778.9|421
1631811900000|2021-09-16 17:05:00|13781.5|13780.6|13780.4|13779.5|13781.9|13780.8|13780|13779.1|303
1631812200000|2021-09-16 17:10:00|13780.3|13779.4|13780.3|13779.4|13780.6|13779.7|13779.1|13778.2|247
1631812500000|2021-09-16 17:15:00|13780.4|13779.5|13780.3|13779.4|13780.8|13779.9|13779.2|13778.3|152
1631812800000|2021-09-16 17:20:00|13780.2|13779.3|13779.2|13778.3|13780.5|13779.6|13779|13777.7|191
1631813100000|2021-09-16 17:25:00|13779.1|13778.2|13778.9|13778|13779.4|13778.5|13778.3|13777.4|222
1631813400000|2021-09-16 17:30:00|13779|13778.1|13777.2|13776.3|13779.4|13778.5|13777|13776.1|306
1631813700000|2021-09-16 17:35:00|13777.1|13776.2|13778.5|13777.6|13778.5|13777.6|13775.2|13774.3|250
1631814000000|2021-09-16 17:40:00|13778.4|13777.5|13780.4|13779.5|13780.6|13779.7|13778|13777.1|214
1631814300000|2021-09-16 17:45:00|13780.5|13779.6|13780.5|13779.6|13780.7|13779.8|13779.5|13778.6|137
1631814600000|2021-09-16 17:50:00|13780.6|13779.7|13784.4|13783.5|13784.8|13783.9|13780.4|13779.5|239
1631814900000|2021-09-16 17:55:00|13784.8|13783.3|13787.1|13786.2|13788|13786.8|13784.3|13783.2|198
1631815200000|2021-09-16 18:00:00|13787.2|13786.3|13788.4|13787.5|13789.7|13788.7|13787.2|13786.3|305
1631815500000|2021-09-16 18:05:00|13788.5|13787.6|13788.1|13787.2|13788.9|13787.7|13787.4|13786.3|189
1631815800000|2021-09-16 18:10:00|13788.2|13787.3|13787.4|13786.5|13790.2|13789.3|13787.4|13786.5|311
1631816100000|2021-09-16 18:15:00|13787.5|13786.6|13787.5|13786.6|13788.4|13787.5|13787.1|13785.9|231
1631816400000|2021-09-16 18:20:00|13787.6|13786.7|13787.4|13786.5|13788.4|13787.3|13787.1|13786.1|208
1631816700000|2021-09-16 18:25:00|13787.5|13786.6|13787.6|13786.7|13788.6|13787.7|13787.2|13786.3|176
1631817000000|2021-09-16 18:30:00|13787.5|13786.6|13786.2|13785.3|13788.6|13787.7|13786|13785|209
1631817300000|2021-09-16 18:35:00|13786.4|13785.5|13785.6|13784.7|13786.7|13785.7|13785.4|13784.3|166
1631817600000|2021-09-16 18:40:00|13785.5|13784.6|13786.6|13785.7|13787.8|13786.9|13785.5|13784.6|235
1631817900000|2021-09-16 18:45:00|13786.5|13785.6|13789.3|13788.4|13790.1|13789.2|13786.5|13785.6|256
1631818200000|2021-09-16 18:50:00|13789.4|13788.5|13789.6|13788.7|13790|13789.1|13787.4|13786.3|227
1631818500000|2021-09-16 18:55:00|13789.5|13788.6|13790.5|13789.6|13791.6|13790.7|13789.2|13788.3|271
1631818800000|2021-09-16 19:00:00|13790.8|13789.3|13795.6|13794.1|13803.5|13801.9|13788.3|13787.1|649
1631819100000|2021-09-16 19:05:00|13795.7|13794.2|13795.8|13794.3|13796.6|13795.1|13793.6|13792.1|736
1631819400000|2021-09-16 19:10:00|13795.7|13794.2|13796.4|13794.9|13799.5|13798|13795.6|13794.2|485
1631819700000|2021-09-16 19:15:00|13796.5|13795|13792.7|13791.2|13796.6|13795.1|13791.3|13789.8|391
1631820000000|2021-09-16 19:20:00|13792.6|13791.1|13796.5|13795|13797.2|13795.7|13792.1|13790.8|517
1631820300000|2021-09-16 19:25:00|13796.6|13795.1|13791.7|13790.2|13796.6|13795.1|13791.4|13790|443
1631820600000|2021-09-16 19:30:00|13791.6|13790.1|13794.6|13793.1|13794.6|13793.2|13791.4|13789.9|437
1631820900000|2021-09-16 19:35:00|13794.5|13793|13792.7|13791.2|13794.7|13793.2|13792.3|13790.8|365
1631821200000|2021-09-16 19:40:00|13792.5|13791|13792|13790.5|13793.6|13792.2|13791.3|13790.1|353
1631821500000|2021-09-16 19:45:00|13791.9|13790.4|13789.4|13787.9|13792|13790.7|13789.4|13787.9|367
1631821800000|2021-09-16 19:50:00|13789.7|13788.2|13792.2|13790.7|13793.1|13791.8|13789.7|13788.2|249
1631822100000|2021-09-16 19:55:00|13792|13790.5|13793.9|13792.4|13794|13792.5|13790.3|13788.8|408
1631822400000|2021-09-16 20:00:00|13793.8|13792.3|13795.1|13793.6|13796.8|13795.3|13793.6|13792.1|271
1631822700000|2021-09-16 20:05:00|13795|13793.5|13795.9|13794.4|13796.3|13794.9|13794.3|13792.9|219
1631823000000|2021-09-16 20:10:00|13795.6|13794.1|13797.7|13796.2|13798.7|13797.2|13794.5|13793.4|592
1631823300000|2021-09-16 20:15:00|13797.8|13796.3|13797.5|13796|13798|13796.5|13796.7|13795.3|225
1631823600000|2021-09-16 20:20:00|13797.6|13796.1|13799.6|13798.1|13800|13799.1|13797.5|13796.1|407
1631823900000|2021-09-16 20:25:00|13799.5|13798|13797.5|13796|13799.8|13798.3|13797.2|13795.7|238
1631824200000|2021-09-16 20:30:00|13797.6|13796.1|13797.5|13796|13797.7|13796.2|13795.5|13794|299
1631824500000|2021-09-16 20:35:00|13797.4|13795.9|13795.6|13794.1|13797.7|13796.2|13794.7|13793.2|338
1631824800000|2021-09-16 20:40:00|13795.7|13794.2|13793.6|13792.1|13795.8|13794.3|13793.3|13791.8|309
1631825100000|2021-09-16 20:45:00|13793.8|13792.3|13794.2|13792.7|13794.5|13793|13793.5|13792|242
1631825400000|2021-09-16 20:50:00|13794.1|13792.6|13793.8|13792.3|13795.1|13793.6|13792.3|13790.8|665
1631825700000|2021-09-16 20:55:00|13793.9|13792.4|13799.2|13788.2|13800.6|13793.5|13792.5|13783.7|901
1631826000000|2021-09-16 21:00:00|13799.6|13788.6|13796.6|13785.6|13801.1|13790.1|13796.5|13785.5|53
1631826300000|2021-09-16 21:05:00|13796|13785|13794|13783|13796.8|13785.8|13792.6|13781.6|228
1631826600000|2021-09-16 21:10:00|13794.4|13783.4|13794.7|13783.7|13796.5|13785.5|13792.4|13781.4|241
1631826900000|2021-09-16 21:15:00|13796.1|13785.1|13794.7|13783.7|13796.1|13785.1|13788|13777|450
1631827200000|2021-09-16 21:20:00|13794.6|13783.6|13796.8|13790.9|13801.6|13792.3|13793.5|13782.5|917
1631827500000|2021-09-16 21:25:00|13797.6|13790.2|13794.9|13788.1|13799.3|13791.5|13793.5|13786.7|222
1631827800000|2021-09-16 21:30:00|13795.1|13788.5|13796|13786.9|13797.3|13789.3|13792.5|13781.7|980
1631828100000|2021-09-16 21:35:00|13795.9|13787|13797.1|13786.3|13798.2|13789.2|13793.1|13783.1|991
1631828400000|2021-09-16 21:40:00|13797.2|13786.4|13795.7|13789.3|13798.1|13790.8|13794.9|13784.8|441
1631828700000|2021-09-16 21:45:00|13796.3|13788.9|13801.9|13791|13802.7|13792.2|13794|13787.3|299
1631829000000|2021-09-16 21:50:00|13801.8|13791.2|13802.4|13792.9|13803.6|13792.9|13797.4|13789.7|1290
1631829300000|2021-09-16 21:55:00|13802.3|13792|13798.8|13790.1|13802.3|13793.1|13797.4|13789.5|1080
1631829600000|2021-09-16 22:00:00|13798.7|13790|13796.1|13785.1|13801.3|13791.5|13795.4|13784.4|748
1631829900000|2021-09-16 22:05:00|13798.4|13787.4|13795.1|13791.3|13801.4|13791.7|13794.5|13785.6|579
1631830200000|2021-09-16 22:10:00|13796.9|13791.4|13795.8|13790.5|13800.8|13791.9|13794.2|13786.2|497
1631830500000|2021-09-16 22:15:00|13795.9|13790.2|13794.9|13790.2|13797.7|13792.1|13792.8|13787.9|260
1631830800000|2021-09-16 22:20:00|13794.7|13790.4|13797.3|13792.8|13799.9|13794.8|13793.1|13787.2|295
1631831100000|2021-09-16 22:25:00|13796.5|13793|13794|13791.3|13797.7|13793.8|13793.3|13791.1|378
1631831400000|2021-09-16 22:30:00|13793.9|13791.4|13798.4|13796|13798.7|13796.3|13793|13791.1|368
1631831700000|2021-09-16 22:35:00|13798.2|13796.1|13799.1|13796.9|13799.5|13797.3|13797.7|13795.3|314
1631832000000|2021-09-16 22:40:00|13798.7|13797.2|13797.7|13795.6|13799.3|13797.2|13797.2|13794.5|167
1631832300000|2021-09-16 22:45:00|13797.8|13795.5|13797.4|13795.9|13798.4|13796.5|13797.4|13795|185
1631832600000|2021-09-16 22:50:00|13797.5|13796|13797.5|13796|13798.1|13796.2|13797.4|13795.1|109
1631832900000|2021-09-16 22:55:00|13797.7|13795.6|13799.3|13797.1|13800.1|13798.2|13797.4|13794.9|100
1631833200000|2021-09-16 23:00:00|13799.2|13797.9|13799.8|13798.3|13800.6|13799.1|13799.2|13797.8|112
1631833500000|2021-09-16 23:05:00|13799.7|13798.2|13800.2|13798.7|13800.5|13799|13799.3|13798.1|94
1631833800000|2021-09-16 23:10:00|13800.5|13799|13798.8|13797.3|13800.6|13799.1|13798.7|13797.2|96
1631834100000|2021-09-16 23:15:00|13798.9|13797.4|13798.6|13797.1|13799|13797.5|13798.5|13797|82
1631834400000|2021-09-16 23:20:00|13798.7|13797.2|13798.2|13797.3|13798.8|13797.3|13798.1|13796.9|56
1631834700000|2021-09-16 23:25:00|13798.5|13797|13798.5|13797|13798.9|13797.5|13798.1|13796.9|86
1631835000000|2021-09-16 23:30:00|13798.6|13797.1|13798.8|13797.3|13798.9|13797.4|13798.6|13797.1|52
1631835300000|2021-09-16 23:35:00|13798.7|13797.2|13798.8|13797.3|13798.9|13797.4|13798.6|13797.1|54
1631835600000|2021-09-16 23:40:00|13798.7|13797.2|13798.9|13797.4|13798.9|13797.4|13798|13796.5|72
1631835900000|2021-09-16 23:45:00|13798.8|13797.3|13798.5|13797|13798.9|13797.7|13797.6|13796.5|148
1631836200000|2021-09-16 23:50:00|13798.6|13797.1|13798.8|13797.3|13799.1|13797.6|13798|13796.5|153
1631836500000|2021-09-16 23:55:00|13798.9|13797.4|13798.8|13797.3|13799.4|13797.9|13798.2|13797|125
1631836800000|2021-09-17 00:00:00|13798.7|13797.2|13798.4|13796.9|13800.6|13799.6|13797.6|13796.4|427
1631837100000|2021-09-17 00:05:00|13798.5|13797|13793.6|13792.1|13798.5|13797|13792.3|13791.2|310
1631837400000|2021-09-17 00:10:00|13793.7|13792.2|13792.9|13791.4|13794.5|13793|13792.3|13791.2|204
1631837700000|2021-09-17 00:15:00|13792.8|13791.3|13792.8|13791.3|13794|13792.5|13791.4|13790.3|188
1631838000000|2021-09-17 00:20:00|13792.9|13791.4|13790.5|13789|13793|13791.7|13790.4|13788.9|188
1631838300000|2021-09-17 00:25:00|13790.4|13788.9|13790.5|13789.6|13791.4|13790.2|13788.9|13787.4|228
1631838600000|2021-09-17 00:30:00|13790.6|13789.7|13790.4|13789.5|13791.7|13790.4|13789.9|13788.9|249
1631838900000|2021-09-17 00:35:00|13790.3|13789.4|13788.4|13787.5|13790.8|13789.6|13788.4|13787.3|229
1631839200000|2021-09-17 00:40:00|13788.5|13787.6|13785.8|13784.9|13788.9|13787.9|13784.3|13783.2|280
1631839500000|2021-09-17 00:45:00|13785.7|13784.8|13787.4|13786.5|13787.9|13786.5|13785.5|13784.1|143
1631839800000|2021-09-17 00:50:00|13787.5|13786.6|13785.8|13784.3|13788.6|13787.3|13784.2|13783.2|236
1631840100000|2021-09-17 00:55:00|13785.9|13784.4|13785.6|13784.1|13786.4|13784.9|13784.5|13783.2|297
1631840400000|2021-09-17 01:00:00|13785.5|13784|13787.9|13786.4|13788.5|13787|13785|13783.7|333
1631840700000|2021-09-17 01:05:00|13788.1|13786.6|13789.8|13788.3|13789.9|13788.6|13787.1|13785.8|263
1631841000000|2021-09-17 01:10:00|13789.9|13788.4|13792.3|13790.8|13792.9|13791.8|13788|13786.7|280
1631841300000|2021-09-17 01:15:00|13792.1|13790.6|13793.7|13792.2|13793.8|13792.5|13791.2|13790|283
1631841600000|2021-09-17 01:20:00|13793.8|13792.3|13794.9|13793.4|13794.9|13793.6|13792.9|13791.8|252
1631841900000|2021-09-17 01:25:00|13795|13793.5|13796.4|13794.9|13796.5|13795|13793.8|13792.4|254
1631842200000|2021-09-17 01:30:00|13796.3|13794.8|13792.9|13791.4|13796.3|13794.8|13791.2|13789.7|399
1631842500000|2021-09-17 01:35:00|13792.7|13791.2|13796.8|13795.3|13797.6|13796.5|13792.6|13791.1|342
1631842800000|2021-09-17 01:40:00|13796.5|13795.6|13793.9|13792.4|13798|13796.8|13793|13791.9|420
1631843100000|2021-09-17 01:45:00|13793.8|13792.3|13790.9|13789.4|13794.6|13793.4|13790.2|13789|459
1631843400000|2021-09-17 01:50:00|13791|13789.5|13787.5|13786|13791.1|13789.7|13787.2|13785.8|358
1631843700000|2021-09-17 01:55:00|13787.4|13785.9|13785.6|13784.1|13788.7|13787.3|13785.1|13783.6|326
1631844000000|2021-09-17 02:00:00|13785.5|13784|13788.4|13786.9|13788.5|13787.2|13785.1|13784|255
1631844300000|2021-09-17 02:05:00|13788|13787.1|13788.7|13787.2|13789|13788|13787.6|13786.1|258
1631844600000|2021-09-17 02:10:00|13788.6|13787.1|13790.7|13789.2|13790.7|13789.4|13788.6|13787.1|237
1631844900000|2021-09-17 02:15:00|13790.6|13789.1|13788.5|13787.6|13790.9|13789.5|13787|13785.9|350
1631845200000|2021-09-17 02:20:00|13788.6|13787.7|13790.1|13788.6|13790.6|13789.1|13788.4|13787.1|220
1631845500000|2021-09-17 02:25:00|13790|13788.5|13790.8|13789.3|13791.9|13790.6|13789.8|13788.3|155
1631845800000|2021-09-17 02:30:00|13790.7|13789.2|13788.8|13787.3|13790.7|13789.5|13788.2|13787|257
1631846100000|2021-09-17 02:35:00|13788.9|13787.4|13787.2|13786.3|13789.1|13787.7|13787.1|13786|263
1631846400000|2021-09-17 02:40:00|13787.1|13786.2|13789.5|13788|13789.7|13788.4|13786.6|13785.7|183
1631846700000|2021-09-17 02:45:00|13789.6|13788.1|13789.6|13788.7|13790.9|13789.6|13788.4|13787.1|301
1631847000000|2021-09-17 02:50:00|13789.5|13788.6|13789.3|13788.4|13790.8|13789.7|13789|13787.8|259
1631847300000|2021-09-17 02:55:00|13789.4|13788.5|13792.4|13791.5|13793.5|13792.3|13789.1|13787.9|425
1631847600000|2021-09-17 03:00:00|13792.5|13791.6|13790.9|13789.4|13793.1|13791.9|13790.4|13789.1|253
1631847900000|2021-09-17 03:05:00|13791|13789.5|13793.4|13791.9|13793.5|13792.2|13790.7|13789.5|240
1631848200000|2021-09-17 03:10:00|13793.3|13791.8|13794.5|13793.6|13795.7|13794.4|13792.5|13791.2|225
1631848500000|2021-09-17 03:15:00|13794.4|13793.5|13796.8|13795.3|13797.1|13795.8|13794.1|13792.9|185
1631848800000|2021-09-17 03:20:00|13796.9|13795.4|13795.9|13795|13797|13795.8|13795.5|13794.3|167
1631849100000|2021-09-17 03:25:00|13796|13795.1|13796.7|13795.2|13797|13795.8|13795.3|13794.2|183
1631849400000|2021-09-17 03:30:00|13796.6|13795.1|13796.5|13795|13797|13795.6|13795.6|13794.5|142
1631849700000|2021-09-17 03:35:00|13796.6|13795.1|13796.4|13795.5|13797.6|13796.5|13796.3|13795|56
1631850000000|2021-09-17 03:40:00|13796.3|13795.4|13796.9|13796|13797.6|13796.6|13796.3|13795.4|122
1631850300000|2021-09-17 03:45:00|13797.1|13795.6|13798.1|13796.6|13798.1|13796.9|13795.4|13794.2|146
1631850600000|2021-09-17 03:50:00|13797.8|13796.9|13797.3|13796.4|13798.5|13797.3|13796.3|13795.4|241
1631850900000|2021-09-17 03:55:00|13797.2|13796.3|13797.5|13796|13798.8|13797.8|13797.1|13795.9|186
1631851200000|2021-09-17 04:00:00|13797.4|13795.9|13798.5|13797.6|13799|13797.7|13797|13795.8|145
1631851500000|2021-09-17 04:05:00|13798.6|13797.7|13798.3|13797.4|13799.6|13798.1|13798.3|13796.9|118
1631851800000|2021-09-17 04:10:00|13798.4|13797.5|13799.3|13798.4|13799.7|13798.7|13798.4|13797.5|163
1631852100000|2021-09-17 04:15:00|13799.6|13798.1|13800.7|13799.2|13800.8|13799.8|13799.2|13798|180
1631852400000|2021-09-17 04:20:00|13800.8|13799.3|13802.3|13801.4|13803.1|13802|13800.2|13799|187
1631852700000|2021-09-17 04:25:00|13802.4|13801.5|13803.7|13802.2|13803.7|13802.4|13801.5|13800.3|159
1631853000000|2021-09-17 04:30:00|13803.6|13802.1|13803.7|13802.2|13804|13802.5|13802.4|13801.1|164
1631853300000|2021-09-17 04:35:00|13803.8|13802.3|13803.6|13802.7|13803.9|13802.7|13803.1|13801.9|101
1631853600000|2021-09-17 04:40:00|13803.5|13802.6|13803.5|13802.6|13804.6|13803.5|13803.3|13802.4|97
1631853900000|2021-09-17 04:45:00|13803.3|13802.4|13803.7|13802.2|13805|13804.1|13803.3|13802.1|120
1631854200000|2021-09-17 04:50:00|13803.6|13802.1|13804|13802.5|13804|13802.7|13802.6|13801.4|120
1631854500000|2021-09-17 04:55:00|13803.9|13802.4|13807.2|13806.3|13807.8|13806.5|13803.7|13802.4|146
1631854800000|2021-09-17 05:00:00|13807.3|13806.4|13807.7|13806.2|13809.3|13808.1|13806.5|13805.5|291
1631855100000|2021-09-17 05:05:00|13807.8|13806.3|13807.8|13806.3|13808.6|13807.3|13806.8|13805.5|193
1631855400000|2021-09-17 05:10:00|13807.7|13806.2|13808|13806.5|13808.3|13807|13806.7|13805.7|191
1631855700000|2021-09-17 05:15:00|13808.1|13806.6|13807.4|13805.9|13808.6|13807.4|13806.2|13805|187
1631856000000|2021-09-17 05:20:00|13807.3|13805.8|13807.5|13806.6|13808|13806.8|13806.3|13805|140
1631856300000|2021-09-17 05:25:00|13807.4|13806.5|13807.5|13806|13808.4|13806.9|13806.2|13805.1|181
1631856600000|2021-09-17 05:30:00|13807.6|13806.1|13809.6|13808.1|13810.8|13809.5|13806.6|13805.2|234
1631856900000|2021-09-17 05:35:00|13809.7|13808.2|13810.6|13809.1|13810.7|13809.5|13808.1|13807.2|241
1631857200000|2021-09-17 05:40:00|13810.5|13809|13808.6|13807.1|13810.7|13809.4|13808.5|13807|244
1631857500000|2021-09-17 05:45:00|13808.3|13806.8|13807.2|13805.7|13808.4|13807|13806|13804.5|263
1631857800000|2021-09-17 05:50:00|13807.3|13805.8|13807.3|13805.8|13808.4|13806.9|13806.4|13804.9|212
1631858100000|2021-09-17 05:55:00|13807.2|13805.7|13806.9|13795.9|13809.8|13806.5|13805.2|13794.2|311
1631858400000|2021-09-17 06:00:00|13808.6|13797.6|13796.7|13795.8|13809.7|13803.5|13796.7|13795.6|713
1631858700000|2021-09-17 06:05:00|13796.5|13795.6|13800.1|13798.6|13800.9|13799.8|13796.1|13794.9|552
1631859000000|2021-09-17 06:10:00|13800.2|13798.7|13801.5|13800|13802.2|13800.8|13797.2|13796|407
1631859300000|2021-09-17 06:15:00|13801.4|13799.9|13801.7|13800.2|13803.6|13802.3|13800|13798.8|432
1631859600000|2021-09-17 06:20:00|13801.8|13800.3|13801.3|13799.8|13803.9|13802.6|13800.5|13799.3|287
1631859900000|2021-09-17 06:25:00|13800.8|13799.9|13796.1|13795.2|13801.7|13800.5|13795|13793.8|398
1631860200000|2021-09-17 06:30:00|13796|13795.1|13796.1|13795.2|13798.1|13797.2|13794.2|13793|412
1631860500000|2021-09-17 06:35:00|13796|13795.1|13797.3|13796.4|13797.5|13796.6|13793.1|13792|453
1631860800000|2021-09-17 06:40:00|13797.4|13796.5|13794|13793.1|13797.6|13796.7|13793.4|13792.5|327
1631861100000|2021-09-17 06:45:00|13794.1|13793.2|13794.4|13792.9|13797.3|13796.2|13793.7|13792.5|391
1631861400000|2021-09-17 06:50:00|13794.6|13793.1|13795.3|13793.8|13796|13794.6|13792.9|13791.8|323
1631861700000|2021-09-17 06:55:00|13795.4|13793.9|13796.1|13795.2|13798.3|13797.4|13795|13793.8|398
1631862000000|2021-09-17 07:00:00|13796.2|13795.3|13794.7|13793.8|13800.3|13799.2|13792.8|13791.6|770
1631862300000|2021-09-17 07:05:00|13794.6|13793.7|13794.1|13793.2|13798|13797|13793.1|13791.9|740
1631862600000|2021-09-17 07:10:00|13793.9|13793|13798.2|13797.3|13800|13799.1|13793.5|13792.4|705
1631862900000|2021-09-17 07:15:00|13798.1|13797.2|13795.2|13793.7|13798.7|13797.6|13793.3|13792|602
1631863200000|2021-09-17 07:20:00|13794.9|13794|13800.1|13799.2|13801.1|13800.2|13792.9|13791.8|649
1631863500000|2021-09-17 07:25:00|13800.2|13799.3|13802.4|13801.5|13804.2|13802.8|13799.7|13798.6|453
1631863800000|2021-09-17 07:30:00|13802.7|13801.8|13798.3|13797.4|13805|13803.9|13798|13797.1|469
1631864100000|2021-09-17 07:35:00|13798.2|13797.3|13800.8|13799.9|13801.8|13800.4|13797.9|13796.9|489
1631864400000|2021-09-17 07:40:00|13800.4|13799.5|13796.1|13795.2|13802.2|13801.2|13795.8|13794.7|526
1631864700000|2021-09-17 07:45:00|13795.9|13795|13790.7|13789.2|13796.7|13795.3|13789.4|13788.2|419
1631865000000|2021-09-17 07:50:00|13790.2|13789.3|13794.2|13793.3|13794.6|13793.5|13789.9|13788.9|356
1631865300000|2021-09-17 07:55:00|13794.3|13793.4|13791.9|13791|13794.4|13793.4|13790.1|13789.2|453
1631865600000|2021-09-17 08:00:00|13792.1|13791.2|13793.4|13792.5|13793.8|13792.6|13787.1|13786|541
1631865900000|2021-09-17 08:05:00|13793.3|13792.4|13796.1|13794.6|13797.6|13796.6|13792.9|13792|472
1631866200000|2021-09-17 08:10:00|13795.7|13794.8|13796.9|13795.4|13798.3|13797.4|13794|13792.9|514
1631866500000|2021-09-17 08:15:00|13796.8|13795.3|13797.6|13796.7|13797.6|13796.7|13793.1|13792|611
1631866800000|2021-09-17 08:20:00|13797.8|13796.9|13800.1|13799.2|13802.2|13801|13797.7|13796.8|424
1631867100000|2021-09-17 08:25:00|13800|13799.1|13804.6|13803.1|13804.6|13803.4|13798.9|13797.8|541
1631867400000|2021-09-17 08:30:00|13804.5|13803|13804.3|13802.8|13809.1|13808.2|13803.8|13802.7|512
1631867700000|2021-09-17 08:35:00|13804.4|13802.9|13811.5|13810.6|13812.4|13811.5|13804.1|13802.9|656
1631868000000|2021-09-17 08:40:00|13811.6|13810.7|13808.5|13807.6|13813.7|13812.5|13807.9|13806.7|597
1631868300000|2021-09-17 08:45:00|13808.4|13807.5|13804.5|13803.6|13809.6|13808.3|13803.8|13802.9|440
1631868600000|2021-09-17 08:50:00|13804.4|13803.5|13799.9|13799|13805.2|13804.1|13799.2|13798.3|509
1631868900000|2021-09-17 08:55:00|13799.8|13798.9|13796|13794.5|13800.7|13799.8|13796|13794.5|415
1631869200000|2021-09-17 09:00:00|13796.1|13794.6|13797.9|13797|13798.6|13797.4|13795.1|13793.9|406
1631869500000|2021-09-17 09:05:00|13798|13797.1|13797.3|13796.4|13800.5|13799.2|13795.2|13794.1|611
1631869800000|2021-09-17 09:10:00|13797.7|13796.2|13795.8|13794.9|13799|13797.8|13795.1|13794.1|587
1631870100000|2021-09-17 09:15:00|13795.7|13794.8|13800.6|13799.7|13800.8|13799.9|13794.7|13793.6|513
1631870400000|2021-09-17 09:20:00|13800.5|13799.6|13803.3|13802.4|13805.5|13804.6|13800.5|13799.6|575
1631870700000|2021-09-17 09:25:00|13803.4|13802.5|13795.3|13794.4|13803.4|13802.5|13794.4|13793.3|625
1631871000000|2021-09-17 09:30:00|13795.2|13794.3|13794.2|13793.3|13795.3|13794.4|13792|13790.9|569
1631871300000|2021-09-17 09:35:00|13794|13793.1|13794.4|13792.9|13796.2|13795|13791.5|13790.6|480
1631871600000|2021-09-17 09:40:00|13794.1|13793.2|13789.9|13789|13794.3|13793.3|13789.2|13787.7|581
1631871900000|2021-09-17 09:45:00|13790|13789.1|13786.6|13785.7|13790.3|13789.4|13785.2|13784.1|602
1631872200000|2021-09-17 09:50:00|13786.5|13785.6|13784.3|13782.8|13787.3|13786.4|13780.5|13779|756
1631872500000|2021-09-17 09:55:00|13784.4|13782.9|13786.7|13785.8|13787.2|13786.1|13781.3|13780.1|722
1631872800000|2021-09-17 10:00:00|13786.5|13785.6|13785|13784.1|13788.2|13787.3|13784.7|13783.5|602
1631873100000|2021-09-17 10:05:00|13785.1|13784.2|13784.4|13783.5|13786.3|13785.4|13782.6|13781.7|512
1631873400000|2021-09-17 10:10:00|13784.1|13783.2|13784|13783.1|13785.4|13784.4|13782.3|13781.4|413
1631873700000|2021-09-17 10:15:00|13784.1|13783.2|13780.2|13779.3|13785.1|13784.2|13780.2|13779.3|388
1631874000000|2021-09-17 10:20:00|13780.3|13779.4|13780|13779.1|13780.7|13779.5|13776.1|13775.2|572
1631874300000|2021-09-17 10:25:00|13779.4|13778.5|13787.2|13786.3|13788.2|13787.3|13778.7|13777.8|575
1631874600000|2021-09-17 10:30:00|13787.1|13786.2|13788.6|13787.7|13789.3|13788.4|13785.2|13784.1|569
1631874900000|2021-09-17 10:35:00|13788.5|13787.6|13789.9|13788.4|13790.8|13789.9|13787|13786.1|463
1631875200000|2021-09-17 10:40:00|13789.8|13788.3|13792.4|13790.9|13792.9|13791.8|13789.4|13788.2|408
1631875500000|2021-09-17 10:45:00|13792.5|13791|13795.2|13794.3|13795.2|13794.3|13791.6|13790.7|308
1631875800000|2021-09-17 10:50:00|13795.1|13794.2|13794.7|13793.8|13796.4|13795.5|13793.5|13792.6|429
1631876100000|2021-09-17 10:55:00|13794.9|13794|13793.6|13792.7|13795.2|13794.3|13791.4|13790.5|482
1631876400000|2021-09-17 11:00:00|13793.7|13792.8|13794.4|13793.5|13795.6|13794.7|13792.8|13791.9|397
1631876700000|2021-09-17 11:05:00|13794.3|13793.4|13791.1|13790.2|13794.5|13793.6|13790.3|13789.4|388
1631877000000|2021-09-17 11:10:00|13791|13790.1|13792|13791.1|13794.4|13793.5|13790.9|13790|441
1631877300000|2021-09-17 11:15:00|13792.1|13791.2|13793.1|13792.2|13795.4|13794.4|13792|13791.1|471
1631877600000|2021-09-17 11:20:00|13793.2|13792.3|13791|13790.1|13794.4|13793.5|13790.9|13790|357
1631877900000|2021-09-17 11:25:00|13791.1|13790.2|13789.2|13788.3|13791.3|13790.4|13787.7|13786.6|387
1631878200000|2021-09-17 11:30:00|13789.3|13788.4|13792.2|13791.3|13793.6|13792.5|13788.4|13787.5|527
1631878500000|2021-09-17 11:35:00|13792.4|13791.5|13794|13793.1|13795.4|13794.3|13792.4|13791.5|358
1631878800000|2021-09-17 11:40:00|13793.9|13793|13795|13794.1|13796.1|13795.2|13792.8|13791.9|471
1631879100000|2021-09-17 11:45:00|13795.1|13794.2|13800.6|13799.7|13801.1|13800.2|13794.1|13792.8|474
1631879400000|2021-09-17 11:50:00|13800.5|13799.6|13795.9|13795|13800.7|13799.8|13795.9|13795|449
1631879700000|2021-09-17 11:55:00|13796.1|13795.2|13798.2|13797.3|13798.7|13797.5|13795.8|13794.9|453
1631880000000|2021-09-17 12:00:00|13798.3|13797.4|13797.9|13797|13799.5|13798.6|13796.8|13795.9|510
1631880300000|2021-09-17 12:05:00|13798.1|13796.6|13796.8|13795.9|13798.4|13797.5|13795.9|13795|368
1631880600000|2021-09-17 12:10:00|13796.9|13796|13799.9|13799|13802.2|13801|13796.8|13795.9|549
1631880900000|2021-09-17 12:15:00|13800|13799.1|13804.8|13803.9|13805.3|13804.1|13799.7|13798.8|581
1631881200000|2021-09-17 12:20:00|13804.4|13803.5|13804.8|13803.9|13805.8|13804.9|13802.7|13801.8|564
1631881500000|2021-09-17 12:25:00|13804.9|13804|13805.5|13804.6|13807.9|13807|13803.1|13802.2|635
1631881800000|2021-09-17 12:30:00|13805.8|13804.9|13805.3|13804.4|13806.6|13805.7|13802.6|13801.7|643
1631882100000|2021-09-17 12:35:00|13805.2|13804.3|13801.2|13800.3|13805.8|13804.9|13800.7|13799.4|458
1631882400000|2021-09-17 12:40:00|13801.3|13800.4|13800.7|13799.8|13802|13801.1|13799.9|13799|347
1631882700000|2021-09-17 12:45:00|13800.6|13799.7|13799|13798.1|13801.9|13801|13798.7|13797.8|400
1631883000000|2021-09-17 12:50:00|13798.9|13798|13796.3|13795.4|13800.1|13799.2|13796.2|13795.3|404
1631883300000|2021-09-17 12:55:00|13796.4|13795.5|13798|13797.1|13799.1|13798.2|13796.1|13795.2|436
1631883600000|2021-09-17 13:00:00|13798.1|13797.2|13805.5|13804|13806.2|13805.3|13797|13796.1|575
1631883900000|2021-09-17 13:05:00|13805.6|13804.1|13799.5|13798.6|13805.7|13804.6|13797.8|13796.7|843
1631884200000|2021-09-17 13:10:00|13799.2|13798.3|13792.5|13791|13799.7|13798.8|13792.1|13791|750
1631884500000|2021-09-17 13:15:00|13792.4|13790.9|13789|13788.1|13793.1|13792.2|13788.9|13787.9|579
1631884800000|2021-09-17 13:20:00|13788.9|13788|13789|13788.1|13790.3|13789.4|13787.4|13786.5|539
1631885100000|2021-09-17 13:25:00|13789.3|13788.4|13784|13783.1|13791.1|13790|13783.6|13782.4|773
1631885400000|2021-09-17 13:30:00|13783.9|13783|13790|13789.1|13794.1|13792.8|13782.4|13781.5|1048
1631885700000|2021-09-17 13:35:00|13789.9|13789|13789.2|13788.3|13791.5|13790.2|13786.4|13785.5|1015
1631886000000|2021-09-17 13:40:00|13789.3|13788.4|13784.7|13783.2|13794.1|13793.2|13784.1|13782.8|913
1631886300000|2021-09-17 13:45:00|13784.6|13783.1|13782.4|13780.9|13785.1|13784.2|13781.5|13780.6|780
1631886600000|2021-09-17 13:50:00|13782.3|13780.8|13777.5|13776.6|13782.8|13781.7|13774.4|13773.1|870
1631886900000|2021-09-17 13:55:00|13777.6|13776.7|13775.5|13774|13781.6|13780.7|13772.1|13771.2|720
1631887200000|2021-09-17 14:00:00|13775.4|13773.9|13773.4|13772.5|13776.5|13775.5|13772.3|13771.4|871
1631887500000|2021-09-17 14:05:00|13773.3|13772.4|13771.2|13770.3|13773.7|13772.5|13770.4|13769.3|693
1631887800000|2021-09-17 14:10:00|13771|13770.1|13764.5|13763.6|13771.4|13770.5|13759.3|13757.9|873
1631888100000|2021-09-17 14:15:00|13764.6|13763.7|13758.7|13757.8|13764.6|13763.7|13756.3|13755.1|832
1631888400000|2021-09-17 14:20:00|13758.6|13757.7|13757.6|13756.7|13763.9|13762.8|13756.8|13755.6|896
1631888700000|2021-09-17 14:25:00|13757.4|13756.5|13756.7|13755.8|13758.8|13757.8|13755.5|13754.6|797
1631889000000|2021-09-17 14:30:00|13756.6|13755.7|13754.8|13753.9|13756.6|13755.7|13753.5|13752.5|682
1631889300000|2021-09-17 14:35:00|13754.6|13753.7|13758|13756.5|13759.1|13757.9|13751.5|13750.6|804
1631889600000|2021-09-17 14:40:00|13757.9|13756.4|13754.3|13753.4|13758|13756.5|13751.2|13750.1|898
1631889900000|2021-09-17 14:45:00|13754.4|13753.5|13749.5|13748.6|13754.4|13753.5|13748.3|13747.2|749
1631890200000|2021-09-17 14:50:00|13749.6|13748.7|13754.9|13754|13755.6|13754.7|13745.2|13744.3|850
1631890500000|2021-09-17 14:55:00|13754.8|13753.9|13747.5|13746|13755.3|13754.4|13741.8|13740.6|1199
1631890800000|2021-09-17 15:00:00|13747.7|13746.2|13751|13750.1|13751.8|13750.9|13746.6|13745.5|976
1631891100000|2021-09-17 15:05:00|13751.1|13750.2|13750.9|13749.4|13752.2|13751.1|13747.6|13746.2|578
1631891400000|2021-09-17 15:10:00|13751|13749.5|13752.7|13751.8|13752.7|13751.8|13742.2|13741.3|900
1631891700000|2021-09-17 15:15:00|13752.3|13751.4|13753.9|13753|13754.9|13754|13749.6|13748.7|753
1631892000000|2021-09-17 15:20:00|13753.8|13752.9|13758.9|13758|13759.4|13758.4|13753.7|13752.8|658
1631892300000|2021-09-17 15:25:00|13758.7|13757.8|13754.7|13753.8|13759.7|13758.5|13754.2|13753.2|671
1631892600000|2021-09-17 15:30:00|13754.8|13753.9|13755.3|13753.8|13755.9|13755|13750.8|13749.3|859
1631892900000|2021-09-17 15:35:00|13755.5|13754|13758.2|13756.7|13759.8|13758.5|13751.4|13750.3|842
1631893200000|2021-09-17 15:40:00|13758.1|13756.6|13756.3|13755.4|13759|13757.5|13755.5|13754.6|717
1631893500000|2021-09-17 15:45:00|13756.5|13755.6|13755.2|13753.7|13757.6|13756.5|13754.8|13753.4|587
1631893800000|2021-09-17 15:50:00|13755.3|13753.8|13752.4|13751.5|13755.4|13754.1|13750.6|13749.5|508
1631894100000|2021-09-17 15:55:00|13752.5|13751.6|13755.2|13754.3|13757.8|13756.6|13752.4|13751.4|584
1631894400000|2021-09-17 16:00:00|13755.3|13754.4|13752.8|13751.9|13755.8|13754.9|13750|13749|590
1631894700000|2021-09-17 16:05:00|13752.9|13752|13753.4|13752.5|13754.9|13753.7|13752.2|13751.2|459
1631895000000|2021-09-17 16:10:00|13753.5|13752.6|13759.6|13758.7|13760.8|13759.9|13753.4|13752.5|482
1631895300000|2021-09-17 16:15:00|13759.7|13758.8|13761.2|13760.3|13761.2|13760.3|13758.6|13757.5|424
1631895600000|2021-09-17 16:20:00|13761.3|13760.4|13764.7|13763.8|13764.9|13764|13759.7|13758.7|339
1631895900000|2021-09-17 16:25:00|13764.6|13763.7|13759.1|13758.2|13764.8|13763.9|13758.3|13757.1|493
1631896200000|2021-09-17 16:30:00|13759|13758.1|13760.2|13759.3|13760.9|13760|13758.4|13757.5|395
1631896500000|2021-09-17 16:35:00|13760.3|13759.4|13760.7|13759.8|13761|13760|13759.2|13758|341
1631896800000|2021-09-17 16:40:00|13760.6|13759.7|13755.5|13754.6|13760.7|13759.8|13755|13754.1|362
1631897100000|2021-09-17 16:45:00|13755.4|13754.5|13753.9|13753|13756.9|13755.6|13753.4|13752.5|372
1631897400000|2021-09-17 16:50:00|13754.1|13753.2|13752.3|13751.4|13756.7|13755.6|13751.5|13750.6|462
1631897700000|2021-09-17 16:55:00|13752.4|13751.5|13747.7|13746.8|13753.4|13752.2|13747.3|13746.4|486
1631898000000|2021-09-17 17:00:00|13747.6|13746.7|13746|13745.1|13747.9|13747|13743.8|13742.5|501
1631898300000|2021-09-17 17:05:00|13745.8|13744.9|13746|13745.1|13747.1|13746.2|13745.5|13744.4|331
1631898600000|2021-09-17 17:10:00|13746.1|13745.2|13746|13745.1|13747.3|13746.4|13745.4|13744.5|308
1631898900000|2021-09-17 17:15:00|13746.1|13745.2|13744.1|13743.2|13747.8|13746.9|13744|13742.9|314
1631899200000|2021-09-17 17:20:00|13744.3|13742.8|13742.3|13741.4|13745.3|13744.4|13742|13741.1|261
1631899500000|2021-09-17 17:25:00|13742.2|13741.3|13752.6|13751.1|13752.7|13751.2|13742.1|13741.2|372
1631899800000|2021-09-17 17:30:00|13752.1|13750.6|13752.2|13751.3|13752.8|13751.5|13750.3|13749.2|438
1631900100000|2021-09-17 17:35:00|13752.4|13751.5|13754.6|13753.7|13755.8|13754.9|13752.2|13751.3|329
1631900400000|2021-09-17 17:40:00|13754.5|13753.6|13750.9|13749.4|13755|13754.1|13749.7|13748.6|293
1631900700000|2021-09-17 17:45:00|13750.5|13750|13742.7|13741.2|13750.5|13750|13742.6|13741.2|474
1631901000000|2021-09-17 17:50:00|13742.6|13741.7|13742.6|13741.7|13744.8|13743.9|13741.6|13740.5|444
1631901300000|2021-09-17 17:55:00|13742.5|13741.6|13743|13742.1|13744.9|13743.9|13742.5|13741.3|388
1631901600000|2021-09-17 18:00:00|13743.1|13742.2|13743.7|13742.8|13744|13742.9|13741.7|13740.8|289
1631901900000|2021-09-17 18:05:00|13743.6|13742.7|13743.3|13742.4|13746.9|13746|13742.9|13742|299
1631902200000|2021-09-17 18:10:00|13743.4|13742.5|13739.5|13738.6|13743.5|13742.6|13738|13737|491
1631902500000|2021-09-17 18:15:00|13739.4|13738.5|13737|13736.1|13739.6|13738.6|13736.6|13735.7|435
1631902800000|2021-09-17 18:20:00|13737.1|13736.2|13739.3|13738.4|13740.4|13739.5|13736.5|13735.5|325
1631903100000|2021-09-17 18:25:00|13739.1|13738.2|13737.3|13736.4|13739.3|13738.4|13736.8|13735.7|383
1631903400000|2021-09-17 18:30:00|13737.4|13736.5|13737.1|13736.2|13739.3|13738|13736.6|13735.7|367
1631903700000|2021-09-17 18:35:00|13737|13736.1|13738.8|13737.9|13739.7|13738.5|13736.6|13735.7|239
1631904000000|2021-09-17 18:40:00|13739.1|13738.2|13738.8|13737.3|13739.9|13739|13738.2|13737.3|299
1631904300000|2021-09-17 18:45:00|13738.7|13737.2|13739.2|13738.3|13740.4|13739.5|13738|13737.1|310
1631904600000|2021-09-17 18:50:00|13739.3|13738.4|13739.3|13738.4|13739.9|13738.9|13738.9|13738|232
1631904900000|2021-09-17 18:55:00|13739.4|13738.5|13738.5|13737.6|13742.5|13741.6|13738.2|13737.3|479
1631905200000|2021-09-17 19:00:00|13738.6|13737.7|13741.5|13740.6|13742.2|13741|13738.5|13737.6|476
1631905500000|2021-09-17 19:05:00|13741.6|13740.7|13740|13738.5|13741.8|13740.8|13739.4|13738.2|349
1631905800000|2021-09-17 19:10:00|13739.9|13738.4|13738.9|13737.4|13741|13739.7|13738.1|13737.1|275
1631906100000|2021-09-17 19:15:00|13739|13737.5|13740|13738.5|13740.3|13739.2|13737.8|13736.7|222
1631906400000|2021-09-17 19:20:00|13739.9|13738.4|13741.2|13739.7|13741.8|13740.8|13739.9|13738.4|232
1631906700000|2021-09-17 19:25:00|13741.3|13739.8|13740.2|13738.7|13741.4|13740.3|13739|13738.1|292
1631907000000|2021-09-17 19:30:00|13740.3|13738.8|13741.5|13740|13742|13740.7|13739.9|13738.4|262
1631907300000|2021-09-17 19:35:00|13741.3|13739.8|13741|13739.5|13743|13741.6|13740.4|13739.2|324
1631907600000|2021-09-17 19:40:00|13740.9|13739.4|13743.5|13742.6|13743.9|13742.7|13740.9|13739.4|264
1631907900000|2021-09-17 19:45:00|13743.8|13742.3|13740.9|13739.4|13744.1|13742.9|13738.8|13737.3|393
1631908200000|2021-09-17 19:50:00|13741|13739.5|13744.1|13742.6|13744.3|13742.8|13740|13738.5|396
1631908500000|2021-09-17 19:55:00|13743.9|13742.4|13737.2|13735.7|13743.9|13742.5|13736.3|13734.9|719
1631908800000|2021-09-17 20:00:00|13737.1|13735.6|13737.7|13736.2|13738|13736.5|13735.1|13733.6|603
1631909100000|2021-09-17 20:05:00|13737.3|13735.8|13737.4|13735.9|13738.1|13736.6|13736.6|13735.4|148
1631909400000|2021-09-17 20:10:00|13737.3|13735.8|13732.9|13731.4|13737.3|13735.8|13732.1|13730.6|207
1631909700000|2021-09-17 20:15:00|13733|13731.5|13733.1|13731.6|13734.4|13732.9|13732.7|13731.2|186
1631910000000|2021-09-17 20:20:00|13733.2|13731.7|13732.9|13731.4|13734.5|13733.2|13732.9|13731.4|195
1631910300000|2021-09-17 20:25:00|13732.7|13731.2|13732.5|13731|13733|13731.5|13731.3|13730.1|294
1631910600000|2021-09-17 20:30:00|13732.4|13730.9|13731.5|13730|13732.6|13731.1|13730.4|13728.9|385
1631910900000|2021-09-17 20:35:00|13731.8|13730.3|13730.1|13728.6|13732.1|13730.5|13729.7|13728.2|205
1631911200000|2021-09-17 20:40:00|13730.2|13728.7|13730.6|13729.1|13730.8|13729.3|13729.5|13728|166
1631911500000|2021-09-17 20:45:00|13730.5|13729|13729.8|13728.3|13731.3|13729.8|13729.6|13728.2|348
1631911800000|2021-09-17 20:50:00|13729.7|13728.2|13729|13727.5|13735|13730.9|13728.5|13727|540
1631912100000|2021-09-17 20:55:00|13730.7|13729.2|13737.7|13726.7|13763.4|13752.4|13728.6|13723.6|696
1632081600000|2021-09-19 20:00:00|13759.1|13738.1|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|15
1632081900000|2021-09-19 20:05:00|13759.3|13738.3|13753.4|13732.4|13759.3|13738.3|13753.4|13732.4|10
1632082200000|2021-09-19 20:10:00|13758.3|13737.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|11
1632082500000|2021-09-19 20:15:00|13759.3|13738.3|13759.3|13738.3|13759.3|13738.3|13758.3|13737.3|9
1632082800000|2021-09-19 20:20:00|13758.3|13737.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|13
1632083100000|2021-09-19 20:25:00|13759.3|13738.3|13759.3|13738.3|13759.3|13738.3|13758.3|13737.3|11
1632083400000|2021-09-19 20:30:00|13758.3|13737.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|9
1632083700000|2021-09-19 20:35:00|13759.3|13738.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|14
1632084000000|2021-09-19 20:40:00|13759.3|13738.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|12
1632084300000|2021-09-19 20:45:00|13759.3|13738.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|16
1632084600000|2021-09-19 20:50:00|13759.3|13738.3|13758.3|13737.3|13759.4|13738.4|13758.2|13737.2|10
1632084900000|2021-09-19 20:55:00|13759.1|13738.1|13760.7|13739.7|13761.7|13740.7|13756.4|13735.4|24
1632085200000|2021-09-19 21:00:00|13758.5|13737.5|13757.4|13736.4|13768.5|13747.5|13755.8|13734.8|43
1632085500000|2021-09-19 21:05:00|13757.7|13736.7|13756.6|13735.6|13759.6|13738.6|13749.5|13728.5|36
1632085800000|2021-09-19 21:10:00|13756.1|13735.1|13756|13735|13757.6|13736.6|13753.9|13732.9|47
1632086100000|2021-09-19 21:15:00|13754.9|13733.9|13754.2|13733.2|13757.7|13736.7|13752.8|13731.8|90
1632086400000|2021-09-19 21:20:00|13754.3|13733.3|13755.6|13734.6|13757.5|13736.5|13753.9|13732.9|59
1632086700000|2021-09-19 21:25:00|13755.3|13734.3|13761|13740|13769.2|13748.2|13752.3|13731.3|311
1632087000000|2021-09-19 21:30:00|13761.1|13740.1|13762.3|13743.9|13764.9|13743.9|13755|13734|240
1632087300000|2021-09-19 21:35:00|13762.9|13744|13760.9|13741.9|13763.2|13744.1|13758.2|13737.3|146
1632087600000|2021-09-19 21:40:00|13761.9|13742|13754|13733|13770.1|13749.1|13749.3|13728.3|278
1632087900000|2021-09-19 21:45:00|13754.1|13733.1|13753.5|13732.5|13756.6|13735.6|13749.2|13728.2|271
1632088200000|2021-09-19 21:50:00|13753.2|13732.2|13754.7|13733.7|13765|13744|13749.2|13728.2|193
1632088500000|2021-09-19 21:55:00|13753.6|13732.6|13744.8|13728.8|13762.7|13746.2|13742.4|13726.4|318
1632088800000|2021-09-19 22:00:00|13744.9|13728.9|13735.5|13729|13753.8|13737.8|13734.1|13720.5|882
1632089100000|2021-09-19 22:05:00|13735.4|13728.8|13733.2|13729.1|13737.6|13731.5|13732.5|13726.6|401
1632089400000|2021-09-19 22:10:00|13733.3|13729.3|13730.8|13726.7|13735.1|13730|13729.4|13724.1|330
1632089700000|2021-09-19 22:15:00|13730.7|13726.8|13728.7|13725.6|13732.4|13727.6|13725.9|13721.4|432
1632090000000|2021-09-19 22:20:00|13728.6|13725.7|13727|13724.1|13729.7|13726.4|13726.5|13723.6|287
1632090300000|2021-09-19 22:25:00|13727.1|13724.2|13725.2|13723.1|13727.2|13724.6|13725.1|13722.4|257
1632090600000|2021-09-19 22:30:00|13725.3|13723.8|13727.2|13724.5|13727.9|13725.4|13725.1|13723.2|240
1632090900000|2021-09-19 22:35:00|13727.4|13724.4|13727.6|13724.5|13728.2|13725.3|13726.1|13723.7|220
1632091200000|2021-09-19 22:40:00|13727.5|13724.6|13727.3|13724.4|13729|13726|13726.3|13723.9|347
1632091500000|2021-09-19 22:45:00|13727.1|13724.5|13726.2|13723.8|13727.8|13725.7|13725.9|13723|219
1632091800000|2021-09-19 22:50:00|13726.4|13723.6|13726.7|13724.5|13727.1|13724.9|13725.1|13722.4|215
1632092100000|2021-09-19 22:55:00|13726.8|13724.4|13728.6|13726.1|13729.3|13726.8|13726|13724|295
1632092400000|2021-09-19 23:00:00|13728.5|13726.3|13726.9|13725.4|13730.3|13728.7|13726.9|13725.2|283
1632092700000|2021-09-19 23:05:00|13726.8|13725.3|13726.2|13724.7|13727.7|13725.8|13725.2|13723.7|161
1632093000000|2021-09-19 23:10:00|13726.3|13724.8|13727.2|13725.7|13727.7|13725.8|13725.2|13723.7|176
1632093300000|2021-09-19 23:15:00|13727.1|13725.6|13727.1|13725.6|13727.4|13725.9|13726.1|13724.6|118
1632093600000|2021-09-19 23:20:00|13727|13725.5|13727.9|13726.4|13728.8|13726.6|13726.1|13724.6|150
1632093900000|2021-09-19 23:25:00|13727.8|13726.3|13728.3|13726.8|13728.9|13727.4|13727.5|13725.8|124
1632094200000|2021-09-19 23:30:00|13728.4|13726.9|13728|13726.5|13728.8|13727.3|13727.5|13725.6|130
1632094500000|2021-09-19 23:35:00|13728.1|13726.6|13728.2|13726.7|13728.8|13727.3|13727.7|13726.2|138
1632094800000|2021-09-19 23:40:00|13728.1|13726.6|13729|13727.5|13729.9|13728.4|13726.9|13725.4|155
1632095100000|2021-09-19 23:45:00|13729.1|13727.6|13729.1|13727.6|13729.2|13727.7|13727.6|13726.1|134
1632095400000|2021-09-19 23:50:00|13729.2|13727.7|13730|13728.5|13730.2|13728.7|13728.9|13727.4|151
1632095700000|2021-09-19 23:55:00|13730.2|13728.7|13729.6|13728.1|13731.1|13729.6|13729.5|13728|162
1632096000000|2021-09-20 00:00:00|13729.5|13728|13727.1|13725.6|13730.7|13729.2|13725.2|13723.7|340
1632096300000|2021-09-20 00:05:00|13727|13725.5|13725.6|13724.1|13727.8|13726.3|13725.1|13723.6|277
1632096600000|2021-09-20 00:10:00|13725.7|13724.2|13723.2|13721.7|13725.7|13724.2|13722.9|13721.5|216
1632096900000|2021-09-20 00:15:00|13723.3|13721.8|13727|13725.5|13728.2|13726.7|13723.1|13721.6|265
1632097200000|2021-09-20 00:20:00|13727.1|13725.6|13729|13727.5|13729.1|13727.6|13726|13724.5|199
1632097500000|2021-09-20 00:25:00|13728.9|13727.4|13730|13728.5|13731|13729.7|13728.5|13727|175
1632097800000|2021-09-20 00:30:00|13729.9|13728.4|13728.5|13727|13729.9|13728.4|13727.8|13726.5|183
1632098100000|2021-09-20 00:35:00|13728.6|13727.1|13725.1|13723.6|13728.6|13727.1|13725.1|13723.6|189
1632098400000|2021-09-20 00:40:00|13725.2|13723.7|13724.9|13723.4|13726.8|13725.3|13724.6|13723.1|185
1632098700000|2021-09-20 00:45:00|13725|13723.5|13724.7|13723.8|13725.4|13724|13724.2|13722.7|144
1632099000000|2021-09-20 00:50:00|13724.8|13723.9|13725.2|13723.7|13725.5|13724|13724|13722.8|155
1632099300000|2021-09-20 00:55:00|13725.3|13723.8|13726.3|13724.8|13726.4|13724.9|13724.1|13722.6|187
1632099600000|2021-09-20 01:00:00|13726.2|13724.7|13722.8|13721.9|13726.4|13725.1|13722|13720.5|317
1632099900000|2021-09-20 01:05:00|13722.9|13722|13720.3|13718.8|13723.3|13722.2|13720|13718.7|308
1632100200000|2021-09-20 01:10:00|13720.2|13718.7|13721.2|13719.7|13721.5|13720|13719.7|13718.5|248
1632100500000|2021-09-20 01:15:00|13721.1|13719.6|13720.2|13718.7|13721.4|13720.1|13719.7|13718.4|262
1632100800000|2021-09-20 01:20:00|13720.3|13718.8|13717.5|13716|13720.4|13718.9|13716.9|13715.5|222
1632101100000|2021-09-20 01:25:00|13717.4|13715.9|13719.9|13718.4|13720.4|13719.1|13717.1|13715.8|201
1632101400000|2021-09-20 01:30:00|13719.8|13718.3|13719.8|13718.9|13720.7|13719.8|13718.7|13717.5|326
1632101700000|2021-09-20 01:35:00|13719.7|13718.8|13717.8|13716.9|13720.2|13718.9|13717.5|13716.4|188
1632102000000|2021-09-20 01:40:00|13717.9|13717|13718.9|13718|13719.2|13718.1|13715.8|13714.9|349
1632102300000|2021-09-20 01:45:00|13718.8|13717.9|13718.5|13717.6|13719.2|13718.1|13716.6|13715.7|290
1632102600000|2021-09-20 01:50:00|13718.4|13717.5|13715.8|13714.3|13718.7|13717.5|13715|13713.6|293
1632102900000|2021-09-20 01:55:00|13715.9|13714.4|13712.9|13712|13716|13714.9|13712.3|13711.2|260
1632103200000|2021-09-20 02:00:00|13712.8|13711.9|13713.7|13712.8|13714.2|13713.3|13712.7|13711.6|249
1632103500000|2021-09-20 02:05:00|13713.9|13713|13712|13710.5|13714|13713.1|13711.6|13710.2|367
1632103800000|2021-09-20 02:10:00|13711.9|13710.4|13707.9|13707|13712.6|13711.3|13706.6|13705.5|358
1632104100000|2021-09-20 02:15:00|13707.7|13706.8|13704.3|13702.8|13708.1|13707|13703.9|13702.6|363
1632104400000|2021-09-20 02:20:00|13704.4|13702.9|13702.4|13701.5|13704.9|13703.4|13701.9|13701|376
1632104700000|2021-09-20 02:25:00|13702.5|13701.6|13704.4|13702.9|13704.4|13703.4|13701.6|13700.4|424
1632105000000|2021-09-20 02:30:00|13704.2|13703.3|13702.9|13702|13706|13704.5|13702.7|13701.8|468
1632105300000|2021-09-20 02:35:00|13703.2|13701.7|13706.7|13705.8|13707.5|13706.2|13702.5|13701.6|461
1632105600000|2021-09-20 02:40:00|13706.8|13705.9|13708.1|13706.6|13708.1|13706.8|13706.1|13705.1|263
1632105900000|2021-09-20 02:45:00|13708.2|13706.7|13709.7|13708.8|13710.2|13709|13706.5|13705.6|347
1632106200000|2021-09-20 02:50:00|13710.1|13708.6|13709.2|13707.7|13710.1|13709|13708.8|13707.5|328
1632106500000|2021-09-20 02:55:00|13709.3|13707.8|13708.3|13706.8|13709.3|13708.1|13706.6|13705.3|274
1632106800000|2021-09-20 03:00:00|13708|13706.5|13707.4|13705.9|13709|13707.8|13706.9|13705.5|269
1632107100000|2021-09-20 03:05:00|13707.5|13706|13709.1|13708.2|13709.5|13708.3|13707|13705.5|193
1632107400000|2021-09-20 03:10:00|13709.2|13708.3|13714.5|13713.6|13715.2|13713.9|13709.1|13707.9|393
1632107700000|2021-09-20 03:15:00|13714.8|13713.3|13710.9|13709.4|13714.9|13713.4|13710.6|13709.2|254
1632108000000|2021-09-20 03:20:00|13711.1|13709.6|13710.8|13709.3|13712.2|13710.8|13709.8|13708.3|269
1632108300000|2021-09-20 03:25:00|13711|13709.5|13710.8|13709.3|13711.2|13709.8|13710.2|13708.9|189
1632108600000|2021-09-20 03:30:00|13710.7|13709.2|13710.1|13708.6|13712.4|13710.9|13709.8|13708.4|233
1632108900000|2021-09-20 03:35:00|13710.2|13708.7|13710.9|13709.4|13711.8|13710.3|13709.9|13708.6|177
1632109200000|2021-09-20 03:40:00|13711.2|13709.7|13710.2|13708.7|13711.2|13710.1|13709.7|13708.6|192
1632109500000|2021-09-20 03:45:00|13709.9|13709|13713|13712.1|13713.2|13712.1|13709.7|13708.5|192
1632109800000|2021-09-20 03:50:00|13712.9|13712|13712|13710.5|13714.3|13712.9|13711.9|13710.4|189
1632110100000|2021-09-20 03:55:00|13711.9|13710.4|13710.5|13709.6|13712.2|13710.9|13710.3|13709.2|222
1632110400000|2021-09-20 04:00:00|13710.6|13709.7|13709.7|13708.8|13711.4|13710.2|13709.3|13708|243
1632110700000|2021-09-20 04:05:00|13709.8|13708.9|13709.8|13708.9|13710.1|13709|13708.8|13707.5|137
1632111000000|2021-09-20 04:10:00|13709.9|13709|13708.9|13707.4|13710.1|13709|13708.1|13707|176
1632111300000|2021-09-20 04:15:00|13709|13707.5|13708.9|13707.4|13710.2|13708.9|13707.7|13706.4|254
1632111600000|2021-09-20 04:20:00|13708.8|13707.3|13706.7|13705.8|13710.3|13708.8|13706.5|13705.3|235
1632111900000|2021-09-20 04:25:00|13706.8|13705.9|13709|13708.1|13709.2|13708.1|13706.7|13705.8|185
1632112200000|2021-09-20 04:30:00|13709.4|13707.9|13707.3|13705.8|13709.5|13708.1|13706.8|13705.4|187
1632112500000|2021-09-20 04:35:00|13707.4|13705.9|13707.1|13706.2|13708.1|13706.8|13706.5|13705.2|192
1632112800000|2021-09-20 04:40:00|13707|13706.1|13705|13704.1|13708.2|13706.9|13704.7|13703.5|205
1632113100000|2021-09-20 04:45:00|13705.3|13703.8|13704.3|13703.4|13705.5|13704.5|13704.1|13702.8|155
1632113400000|2021-09-20 04:50:00|13704.4|13703.5|13705.7|13704.8|13706.4|13705.5|13704.3|13703.3|155
1632113700000|2021-09-20 04:55:00|13705.8|13704.9|13706|13704.5|13706.1|13705|13705.4|13704.1|100
1632114000000|2021-09-20 05:00:00|13705.7|13704.8|13706.2|13704.7|13706.9|13705.8|13704.2|13702.8|171
1632114300000|2021-09-20 05:05:00|13706.1|13704.6|13708.2|13707.3|13708.5|13707.4|13705.6|13704.5|266
1632114600000|2021-09-20 05:10:00|13708.1|13707.2|13707.5|13706|13709.7|13708.7|13706.7|13705.5|278
1632114900000|2021-09-20 05:15:00|13707.4|13705.9|13708.8|13707.9|13710.2|13708.8|13707.2|13705.8|325
1632115200000|2021-09-20 05:20:00|13708.9|13708|13711.2|13709.7|13711.4|13710.5|13708.5|13707.2|211
1632115500000|2021-09-20 05:25:00|13711.3|13709.8|13710.6|13709.7|13711.4|13710.2|13709.7|13708.5|225
1632115800000|2021-09-20 05:30:00|13710.7|13709.8|13710.1|13708.6|13712.6|13711.3|13709.8|13708.6|294
1632116100000|2021-09-20 05:35:00|13710.2|13708.7|13709.4|13707.9|13711.1|13710|13708.9|13707.4|220
1632116400000|2021-09-20 05:40:00|13709.3|13707.8|13711.5|13710.6|13712|13710.9|13708.7|13707.7|290
1632116700000|2021-09-20 05:45:00|13711.8|13710.3|13712.6|13711.7|13713|13711.8|13711|13709.7|271
1632117000000|2021-09-20 05:50:00|13712.4|13711.5|13713.1|13711.6|13713.6|13712.7|13711.7|13710.6|307
1632117300000|2021-09-20 05:55:00|13713|13711.5|13712.3|13710.8|13716.2|13715.2|13712.2|13710.8|388
1632117600000|2021-09-20 06:00:00|13712.1|13710.6|13710.1|13709.2|13712.8|13711.7|13708.6|13707.3|597
1632117900000|2021-09-20 06:05:00|13710.3|13709.4|13703.9|13702.4|13711.1|13709.8|13702.5|13701.6|508
1632118200000|2021-09-20 06:10:00|13704|13702.5|13703.1|13701.6|13704.8|13703.9|13701.1|13700.1|413
1632118500000|2021-09-20 06:15:00|13703|13701.5|13702|13701.1|13703.1|13702|13700.3|13699.3|553
1632118800000|2021-09-20 06:20:00|13702.1|13701.2|13705.9|13705|13706.2|13705.2|13701.9|13700.6|471
1632119100000|2021-09-20 06:25:00|13706|13705.1|13705.8|13704.9|13708.9|13708|13704.7|13703.7|400
1632119400000|2021-09-20 06:30:00|13705.7|13704.8|13705|13704.1|13705.8|13704.8|13703.2|13702.3|288
1632119700000|2021-09-20 06:35:00|13704.8|13703.9|13696|13695.1|13704.8|13703.9|13696|13695|492
1632120000000|2021-09-20 06:40:00|13696.1|13695.2|13696.2|13695.3|13697.8|13696.9|13694.6|13693.7|702
1632120300000|2021-09-20 06:45:00|13696.1|13695.2|13697.9|13697|13699.4|13698.5|13695.4|13694.4|628
1632120600000|2021-09-20 06:50:00|13698|13697.1|13696|13695.1|13698.6|13697.7|13695.4|13694.5|389
1632120900000|2021-09-20 06:55:00|13695.9|13695|13690.6|13689.7|13697.4|13696.5|13688.6|13687.5|487
1632121200000|2021-09-20 07:00:00|13690.7|13689.8|13686.3|13684.8|13690.8|13689.9|13685.9|13684.6|817
1632121500000|2021-09-20 07:05:00|13686.4|13684.9|13683|13681.5|13689.1|13687.8|13682.1|13680.9|837
1632121800000|2021-09-20 07:10:00|13682.9|13681.4|13676.1|13675.2|13684.3|13683.4|13673.9|13672.7|962
1632122100000|2021-09-20 07:15:00|13676.2|13675.3|13677|13676.1|13680.6|13679.6|13674.2|13673.3|881
1632122400000|2021-09-20 07:20:00|13677.4|13676.5|13671.7|13670.8|13677.9|13676.7|13669.4|13668.5|863
1632122700000|2021-09-20 07:25:00|13671.3|13670.4|13668|13667.1|13671.9|13670.9|13666.5|13665.4|764
1632123000000|2021-09-20 07:30:00|13668.1|13667.2|13683.9|13682.4|13684.4|13683.2|13667.7|13666.8|919
1632123300000|2021-09-20 07:35:00|13683.4|13682.5|13684.7|13683.8|13684.8|13683.9|13680.6|13679.5|681
1632123600000|2021-09-20 07:40:00|13684.8|13683.9|13683|13682.1|13684.8|13683.9|13678.6|13677.7|637
1632123900000|2021-09-20 07:45:00|13683.1|13682.2|13681|13680.1|13683.7|13682.8|13678.1|13677.2|703
1632124200000|2021-09-20 07:50:00|13680.9|13680|13674|13673.1|13680.9|13680|13671.9|13670.7|705
1632124500000|2021-09-20 07:55:00|13674.1|13673.2|13670.6|13669.1|13674.4|13673.5|13669.6|13668.4|685
1632124800000|2021-09-20 08:00:00|13670.7|13669.2|13671.1|13670.2|13671.5|13670.3|13667.5|13666.6|600
1632125100000|2021-09-20 08:05:00|13671.2|13670.3|13676.4|13675.5|13677.3|13676.2|13666.9|13666|661
1632125400000|2021-09-20 08:10:00|13676.7|13675.2|13666.9|13666|13676.9|13675.8|13666.5|13665.6|636
1632125700000|2021-09-20 08:15:00|13666.8|13665.9|13665.3|13664.4|13668.3|13667.2|13663.4|13662.2|626
1632126000000|2021-09-20 08:20:00|13665.2|13664.3|13664.1|13663.2|13667|13665.8|13662.7|13661.8|509
1632126300000|2021-09-20 08:25:00|13664|13663.1|13668.3|13666.8|13668.9|13668|13662.7|13661.8|623
1632126600000|2021-09-20 08:30:00|13668.4|13667.5|13674.7|13673.8|13674.8|13673.9|13665|13663.9|728
1632126900000|2021-09-20 08:35:00|13674.8|13673.9|13679.9|13678.4|13680.2|13679.2|13673.9|13672.9|658
1632127200000|2021-09-20 08:40:00|13679.6|13678.7|13677.1|13675.6|13680.4|13679.5|13675.8|13674.9|616
1632127500000|2021-09-20 08:45:00|13677.2|13675.7|13674.6|13673.7|13677.2|13676.1|13672.8|13671.9|535
1632127800000|2021-09-20 08:50:00|13674.7|13673.8|13672.6|13671.7|13678.4|13677.5|13672.4|13671.5|598
1632128100000|2021-09-20 08:55:00|13672.7|13671.8|13675|13673.5|13675|13673.5|13668.7|13667.8|577
1632128400000|2021-09-20 09:00:00|13675.2|13673.7|13675|13674.1|13677.4|13676.5|13673.4|13672.5|509
1632128700000|2021-09-20 09:05:00|13675.1|13674.2|13676.8|13675.9|13678.4|13677.1|13674.4|13673.1|503
1632129000000|2021-09-20 09:10:00|13676.9|13676|13677|13676.1|13678|13677.1|13674.9|13673.8|443
1632129300000|2021-09-20 09:15:00|13677.1|13676.2|13676.5|13675.6|13677.9|13677|13673.8|13672.8|526
1632129600000|2021-09-20 09:20:00|13676.4|13675.5|13675.9|13675|13679.8|13678.9|13675.6|13674.7|426
1632129900000|2021-09-20 09:25:00|13675.1|13674.2|13676.8|13675.9|13678|13677|13674|13672.7|518
1632130200000|2021-09-20 09:30:00|13676.9|13676|13680.2|13679.3|13682|13680.9|13676.1|13674.9|446
1632130500000|2021-09-20 09:35:00|13680.4|13679.5|13677|13676.1|13680.9|13679.7|13676.9|13676|423
1632130800000|2021-09-20 09:40:00|13676.9|13676|13667.6|13666.7|13676.9|13676|13666.6|13665.6|526
1632131100000|2021-09-20 09:45:00|13667.7|13666.8|13662.8|13661.9|13668.2|13667.3|13662.3|13661.4|648
1632131400000|2021-09-20 09:50:00|13662.9|13662|13667.6|13666.1|13668.7|13667.6|13662.1|13661|700
1632131700000|2021-09-20 09:55:00|13667.5|13666|13671.9|13671|13674.1|13673|13667.5|13666|611
1632132000000|2021-09-20 10:00:00|13671.8|13670.9|13672.5|13671.6|13672.7|13671.8|13669.6|13668.6|482
1632132300000|2021-09-20 10:05:00|13672.4|13671.5|13684.1|13683.2|13685.4|13684.2|13672.4|13671.5|595
1632132600000|2021-09-20 10:10:00|13684|13683.1|13684.2|13682.7|13685.2|13684|13680.4|13679.4|554
1632132900000|2021-09-20 10:15:00|13684|13682.5|13691.8|13690.3|13691.9|13691|13684|13682.5|549
1632133200000|2021-09-20 10:20:00|13691.3|13690.4|13696.4|13694.9|13698.4|13697|13690.8|13689.8|558
1632133500000|2021-09-20 10:25:00|13696.1|13695.2|13695.9|13695|13700.6|13699.4|13686.9|13685.4|709
1632133800000|2021-09-20 10:30:00|13696|13695.1|13691.6|13690.7|13696.8|13695.9|13691.3|13690.2|575
1632134100000|2021-09-20 10:35:00|13691.5|13690.6|13692.6|13691.7|13694.5|13693.6|13690.3|13689.4|577
1632134400000|2021-09-20 10:40:00|13692.7|13691.8|13692.4|13691.5|13694.8|13693.8|13691.5|13690.3|495
1632134700000|2021-09-20 10:45:00|13692.3|13691.4|13695.9|13694.4|13697.1|13695.9|13691.6|13690.5|378
1632135000000|2021-09-20 10:50:00|13695.7|13694.8|13695.9|13695|13697.4|13696.4|13695.3|13694.3|254
1632135300000|2021-09-20 10:55:00|13696.1|13694.6|13693.5|13692.6|13699.2|13698.3|13693.1|13691.9|458
1632135600000|2021-09-20 11:00:00|13693.4|13692.5|13688.7|13687.8|13694.7|13693.8|13688.1|13687.2|440
1632135900000|2021-09-20 11:05:00|13688.9|13688|13689.7|13688.2|13692|13691.1|13688.6|13687.2|421
1632136200000|2021-09-20 11:10:00|13689.6|13688.1|13685.8|13684.9|13689.7|13688.8|13685.7|13684.5|409
1632136500000|2021-09-20 11:15:00|13685.9|13685|13686.6|13685.7|13687.1|13686.1|13684.6|13683.7|449
1632136800000|2021-09-20 11:20:00|13686.7|13685.8|13683.3|13682.4|13687.2|13686|13682.5|13681.5|447
1632137100000|2021-09-20 11:25:00|13683.7|13682.8|13680.7|13679.8|13684.8|13683.9|13678.7|13677.8|473
1632137400000|2021-09-20 11:30:00|13680.8|13679.9|13672.7|13671.8|13680.8|13679.9|13671.5|13670.6|627
1632137700000|2021-09-20 11:35:00|13672.6|13671.7|13669.7|13668.8|13674.8|13673.9|13669.2|13667.9|441
1632138000000|2021-09-20 11:40:00|13669.6|13668.7|13662.8|13661.9|13669.7|13668.8|13661.8|13660.9|624
1632138300000|2021-09-20 11:45:00|13662.9|13662|13666.9|13666|13667.3|13666.4|13661.6|13660.7|564
1632138600000|2021-09-20 11:50:00|13667|13666.1|13659.5|13658.6|13667.4|13666.5|13659.1|13658.2|546
1632138900000|2021-09-20 11:55:00|13659.4|13658.5|13658.9|13658|13662.1|13661.1|13657.1|13656.2|800
1632139200000|2021-09-20 12:00:00|13658.3|13657.4|13666.1|13665.2|13668.3|13667.4|13657.7|13656.7|862
1632139500000|2021-09-20 12:05:00|13666.2|13665.3|13665.3|13663.8|13670.3|13669.4|13664.9|13663.7|565
1632139800000|2021-09-20 12:10:00|13665.4|13663.9|13664.9|13664|13666.7|13665.6|13660.9|13659.8|579
1632140100000|2021-09-20 12:15:00|13664.8|13663.9|13662|13661.1|13665|13664.1|13661.5|13660.4|537
1632140400000|2021-09-20 12:20:00|13661.9|13661|13658.4|13657.5|13661.9|13661|13656.7|13655.8|500
1632140700000|2021-09-20 12:25:00|13658.3|13657.4|13653.9|13653|13658.7|13657.8|13652.1|13651.2|540
1632141000000|2021-09-20 12:30:00|13654|13653.1|13651.1|13650.2|13654.5|13653.6|13646.5|13645.6|800
1632141300000|2021-09-20 12:35:00|13650.9|13650|13664.2|13662.7|13665.2|13663.8|13650|13649.1|833
1632141600000|2021-09-20 12:40:00|13664|13662.5|13661.2|13659.7|13665.2|13664|13660.2|13659.2|732
1632141900000|2021-09-20 12:45:00|13661.1|13660.2|13666.7|13665.8|13667.1|13666.2|13661.1|13659.7|682
1632142200000|2021-09-20 12:50:00|13667|13665.5|13674|13673.1|13675|13674|13665.5|13664.2|628
1632142500000|2021-09-20 12:55:00|13674.2|13672.7|13671.6|13670.1|13675.9|13674.4|13668.6|13667.4|736
1632142800000|2021-09-20 13:00:00|13671.4|13669.9|13673|13672.1|13673.4|13672.5|13667.6|13666.6|635
1632143100000|2021-09-20 13:05:00|13672.9|13672|13673.9|13673|13674.7|13673.6|13667.8|13666.5|506
1632143400000|2021-09-20 13:10:00|13673.8|13672.9|13676.9|13676|13677|13676.1|13667.2|13666.3|713
1632143700000|2021-09-20 13:15:00|13676.8|13675.9|13673.2|13672.3|13676.9|13675.9|13670.1|13668.6|793
1632144000000|2021-09-20 13:20:00|13673.3|13672.4|13678|13676.5|13679.7|13678.2|13671.8|13670.7|680
1632144300000|2021-09-20 13:25:00|13677.7|13676.2|13677.2|13675.7|13681.2|13679.8|13676.1|13674.6|501
1632144600000|2021-09-20 13:30:00|13676.9|13675.4|13674.2|13672.7|13681.1|13679.9|13669.5|13668.4|856
1632144900000|2021-09-20 13:35:00|13674.1|13672.6|13676.2|13675.3|13677.3|13675.8|13670.1|13668.8|982
1632145200000|2021-09-20 13:40:00|13676.7|13675.2|13682.2|13680.7|13682.9|13681.6|13675.1|13674.2|999
1632145500000|2021-09-20 13:45:00|13682.1|13680.6|13678|13677.1|13685.9|13685|13675.8|13674.4|974
1632145800000|2021-09-20 13:50:00|13678.2|13677.3|13671|13670.1|13678.3|13677.4|13670|13669.1|965
1632146100000|2021-09-20 13:55:00|13670.9|13670|13683.3|13681.8|13684.1|13682.8|13670.6|13669.7|1028
1632146400000|2021-09-20 14:00:00|13683.2|13681.7|13669.8|13668.9|13683.2|13681.7|13669.3|13667.8|990
1632146700000|2021-09-20 14:05:00|13669.7|13668.8|13671.8|13670.9|13678.4|13677.5|13669.4|13668.5|906
1632147000000|2021-09-20 14:10:00|13671.9|13671|13668.8|13667.9|13672.8|13671.9|13666.7|13665.6|824
1632147300000|2021-09-20 14:15:00|13668.9|13668|13663.5|13662.6|13668.9|13668|13660.5|13659.5|750
1632147600000|2021-09-20 14:20:00|13663.4|13662.5|13661.8|13660.9|13664.7|13663.8|13659.4|13658.1|959
1632147900000|2021-09-20 14:25:00|13661.9|13661|13663.2|13661.7|13665.7|13664.8|13658.8|13657.6|886
1632148200000|2021-09-20 14:30:00|13662.4|13661.5|13659.5|13658.6|13664.4|13663.5|13656.5|13655.5|1060
1632148500000|2021-09-20 14:35:00|13659.6|13658.7|13665.2|13664.3|13666|13665.1|13658.8|13657.9|822
1632148800000|2021-09-20 14:40:00|13665.3|13664.4|13661.2|13660.3|13667.9|13666.8|13659.6|13658.7|895
1632149100000|2021-09-20 14:45:00|13661.3|13660.4|13669.2|13667.7|13671.3|13670.3|13658.5|13657.5|942
1632149400000|2021-09-20 14:50:00|13669.1|13667.6|13669.6|13668.7|13673.9|13672.9|13668.5|13667.2|988
1632149700000|2021-09-20 14:55:00|13670|13668.5|13665.5|13664.6|13674.3|13673.2|13664.9|13664|1090
1632150000000|2021-09-20 15:00:00|13665.4|13664.5|13672.5|13671|13673|13671.9|13665.4|13664.5|785
1632150300000|2021-09-20 15:05:00|13672.6|13671.1|13672.3|13671.4|13674.3|13673.2|13671.5|13670.3|572
1632150600000|2021-09-20 15:10:00|13672.4|13671.5|13676.7|13675.8|13678.1|13677.2|13671.8|13670.9|674
1632150900000|2021-09-20 15:15:00|13676.6|13675.7|13678.1|13676.6|13678.6|13677.6|13674.7|13673.8|684
1632151200000|2021-09-20 15:20:00|13678|13676.5|13680.9|13679.4|13681.9|13680.4|13677|13675.8|657
1632151500000|2021-09-20 15:25:00|13680.8|13679.3|13676.8|13675.9|13681.1|13680|13673.6|13672.5|644
1632151800000|2021-09-20 15:30:00|13677.2|13675.7|13673.9|13673|13678|13676.9|13671.9|13670.9|672
1632152100000|2021-09-20 15:35:00|13673.8|13672.9|13670.4|13668.9|13674.1|13673.2|13669.6|13668.7|530
1632152400000|2021-09-20 15:40:00|13670.3|13668.8|13666.9|13666|13670.3|13669.1|13666.4|13665.3|478
1632152700000|2021-09-20 15:45:00|13666.8|13665.9|13662.2|13660.7|13667.1|13666.1|13661.2|13660.1|667
1632153000000|2021-09-20 15:50:00|13662.3|13660.8|13656.7|13655.8|13662.7|13661.8|13653.7|13652.6|725
1632153300000|2021-09-20 15:55:00|13656.5|13655.6|13657.1|13655.6|13658.3|13657.3|13654.9|13654|587
1632153600000|2021-09-20 16:00:00|13657|13655.5|13653.5|13652|13657.1|13656|13653|13651.7|596
1632153900000|2021-09-20 16:05:00|13653.4|13651.9|13649|13648.1|13653.8|13652.5|13648.5|13647.6|620
1632154200000|2021-09-20 16:10:00|13649.1|13648.2|13660|13659.1|13660.2|13659.2|13649.1|13648.2|824
1632154500000|2021-09-20 16:15:00|13659.9|13659|13660.8|13659.9|13663.3|13662.1|13659.5|13658.5|630
1632154800000|2021-09-20 16:20:00|13660.9|13660|13652.4|13651.5|13662.2|13661.1|13652.4|13651.2|602
1632155100000|2021-09-20 16:25:00|13652.5|13651.6|13658.1|13656.6|13658.5|13657.4|13651.6|13650.4|597
1632155400000|2021-09-20 16:30:00|13658|13656.5|13657.9|13657|13661.1|13660.2|13655.7|13654.5|527
1632155700000|2021-09-20 16:35:00|13658|13657.1|13658.9|13658|13659.3|13658.1|13656.8|13655.5|452
1632156000000|2021-09-20 16:40:00|13658.8|13657.3|13653.9|13653|13659.4|13658.2|13652.8|13651.6|542
1632156300000|2021-09-20 16:45:00|13653.8|13652.9|13654.8|13653.9|13657|13655.7|13652.3|13650.8|546
1632156600000|2021-09-20 16:50:00|13654.7|13653.8|13651.2|13649.7|13655.3|13654.1|13649.7|13648.6|544
1632156900000|2021-09-20 16:55:00|13651.1|13649.6|13644.4|13642.9|13652.1|13650.9|13644.4|13642.9|552
1632157200000|2021-09-20 17:00:00|13644.3|13642.8|13642.9|13641.4|13645.3|13644|13641.3|13640|538
1632157500000|2021-09-20 17:05:00|13643|13641.5|13646.2|13644.7|13646.3|13645.1|13642.9|13641.4|455
1632157800000|2021-09-20 17:10:00|13646.1|13644.6|13647.4|13646.5|13647.9|13646.8|13645|13643.8|413
1632158100000|2021-09-20 17:15:00|13647.5|13646.6|13651.7|13650.2|13652|13650.8|13646.9|13645.8|397
1632158400000|2021-09-20 17:20:00|13651.8|13650.3|13656.5|13655.6|13656.8|13655.6|13651.4|13650.3|454
1632158700000|2021-09-20 17:25:00|13656.6|13655.7|13658.2|13656.7|13659.2|13658.1|13656.2|13655|561
1632159000000|2021-09-20 17:30:00|13658.1|13656.6|13659.8|13658.3|13660.6|13659.7|13657.3|13656.2|450
1632159300000|2021-09-20 17:35:00|13659.9|13658.4|13662.8|13661.9|13662.8|13661.9|13658.8|13657.6|344
1632159600000|2021-09-20 17:40:00|13662.7|13661.8|13658.9|13657.4|13663|13661.9|13658.7|13657.4|292
1632159900000|2021-09-20 17:45:00|13659|13657.5|13660.4|13658.9|13662.4|13661.2|13658.6|13657.4|452
1632160200000|2021-09-20 17:50:00|13660.5|13659|13658|13656.5|13662.2|13660.9|13657.6|13656.4|324
1632160500000|2021-09-20 17:55:00|13657.9|13656.4|13656.6|13655.7|13658.6|13657.5|13656.3|13655.3|292
1632160800000|2021-09-20 18:00:00|13656.7|13655.8|13655.2|13653.7|13659|13657.9|13654.8|13653.6|590
1632161100000|2021-09-20 18:05:00|13655.3|13653.8|13651.1|13649.6|13656|13654.7|13650.6|13649.3|434
1632161400000|2021-09-20 18:10:00|13651.2|13649.7|13650.9|13650|13651.8|13650.7|13648.9|13647.5|220
1632161700000|2021-09-20 18:15:00|13650.8|13649.9|13650.7|13649.8|13652|13650.9|13650.1|13648.6|351
1632162000000|2021-09-20 18:20:00|13650.6|13649.7|13648.1|13646.6|13651.2|13650.1|13647.1|13646.2|320
1632162300000|2021-09-20 18:25:00|13647.8|13646.9|13651.5|13650|13651.7|13650.7|13647.7|13646.6|273
1632162600000|2021-09-20 18:30:00|13651.6|13650.1|13651.6|13650.7|13652.9|13651.8|13650.3|13649|386
1632162900000|2021-09-20 18:35:00|13651.5|13650.6|13648.7|13647.2|13651.9|13650.6|13647.6|13646.4|294
1632163200000|2021-09-20 18:40:00|13648.6|13647.1|13650.3|13648.8|13652.6|13651.7|13648.4|13647.1|594
1632163500000|2021-09-20 18:45:00|13650.2|13648.7|13653.7|13652.8|13654.3|13653.4|13649.6|13648.5|464
1632163800000|2021-09-20 18:50:00|13653.6|13652.7|13654.3|13652.8|13657.3|13656.2|13653.5|13652.5|386
1632164100000|2021-09-20 18:55:00|13653.9|13653|13646|13645.1|13655|13653.7|13645.9|13644.7|827
1632164400000|2021-09-20 19:00:00|13646.3|13644.8|13648.1|13646.6|13649.2|13647.7|13645.9|13644.7|757
1632164700000|2021-09-20 19:05:00|13648|13646.5|13644.6|13643.7|13648.1|13646.6|13643.5|13642.4|589
1632165000000|2021-09-20 19:10:00|13644.3|13643.4|13643.2|13641.7|13646.7|13645.6|13643.2|13641.7|489
1632165300000|2021-09-20 19:15:00|13643.3|13641.8|13644.2|13642.7|13646|13644.5|13642.9|13641.4|702
1632165600000|2021-09-20 19:20:00|13644|13642.5|13650|13648.5|13650.2|13648.7|13644|13642.5|646
1632165900000|2021-09-20 19:25:00|13649.9|13648.4|13653.2|13651.7|13653.5|13652.1|13648.6|13647.4|475
1632166200000|2021-09-20 19:30:00|13653.6|13652.1|13658.2|13656.7|13658.3|13657.1|13652.5|13651.3|535
1632166500000|2021-09-20 19:35:00|13658.1|13656.6|13655.8|13654.3|13660.8|13659.3|13655.2|13654|520
1632166800000|2021-09-20 19:40:00|13655.7|13654.2|13659.9|13658.4|13660.4|13658.9|13655.7|13654.2|606
1632167100000|2021-09-20 19:45:00|13659.8|13658.3|13660.7|13659.2|13663.9|13662.6|13658.2|13657.2|507
1632167400000|2021-09-20 19:50:00|13660.8|13659.3|13664|13662.5|13665|13663.7|13660.8|13659.3|555
1632167700000|2021-09-20 19:55:00|13663.9|13662.4|13665.6|13664.1|13667.3|13665.8|13662.1|13660.6|592
1632168000000|2021-09-20 20:00:00|13665.9|13664.4|13663.5|13662|13665.9|13664.4|13663.1|13661.6|387
1632168300000|2021-09-20 20:05:00|13663.4|13661.9|13660.1|13658.6|13663.4|13661.9|13659.4|13657.9|283
1632168600000|2021-09-20 20:10:00|13660|13658.5|13659.8|13658.3|13662.1|13661|13659.3|13657.9|290
1632168900000|2021-09-20 20:15:00|13659.9|13658.4|13660.9|13659.4|13662.3|13660.8|13659.9|13658.4|187
1632169200000|2021-09-20 20:20:00|13660.8|13659.3|13660.4|13658.9|13662|13660.5|13659.9|13658.4|137
1632169500000|2021-09-20 20:25:00|13660.3|13658.8|13661.9|13660.4|13662.2|13660.7|13658.9|13657.4|170
1632169800000|2021-09-20 20:30:00|13661.8|13660.3|13659.8|13658.3|13661.9|13660.4|13659.7|13658.2|133
1632170100000|2021-09-20 20:35:00|13659.9|13658.4|13659.9|13658.4|13660.4|13659|13658.8|13657.3|135
1632170400000|2021-09-20 20:40:00|13660|13658.5|13660.9|13659.4|13661.1|13659.6|13659.4|13657.9|151
1632170700000|2021-09-20 20:45:00|13661|13659.5|13658.9|13657.4|13661.1|13659.6|13658.8|13657.3|193
1632171000000|2021-09-20 20:50:00|13658.8|13657.3|13657.4|13655.9|13660.8|13659.3|13657.1|13655.6|817
1632171300000|2021-09-20 20:55:00|13657.6|13656.1|13661.9|13650.9|13664.1|13658.4|13656.3|13649|977
1632171600000|2021-09-20 21:00:00|13662.1|13651.1|13663.1|13652.1|13666.1|13655.1|13659.6|13648.6|56
1632171900000|2021-09-20 21:05:00|13663.2|13652.2|13661.8|13650.8|13668.6|13657.6|13660|13649|131
1632172200000|2021-09-20 21:10:00|13660.9|13649.9|13660.5|13649.5|13663.3|13652.3|13656.9|13645.9|170
1632172500000|2021-09-20 21:15:00|13660.4|13649.4|13663.6|13652.6|13664.9|13653.9|13658.5|13647.5|167
1632172800000|2021-09-20 21:20:00|13663.5|13652.5|13663.4|13652.4|13666.1|13655.1|13661.7|13650.7|162
1632173100000|2021-09-20 21:25:00|13663.8|13652.8|13662.4|13651.4|13670.1|13659.1|13656.3|13645.3|375
1632173400000|2021-09-20 21:30:00|13662.5|13651.5|13668|13657|13669.7|13658.7|13660.9|13649.9|418
1632173700000|2021-09-20 21:35:00|13667.9|13656.9|13661.6|13650.6|13667.9|13656.9|13661.3|13650.3|237
1632174000000|2021-09-20 21:40:00|13661.7|13650.7|13661.6|13650.6|13663.4|13653.6|13660.2|13649.5|216
1632174300000|2021-09-20 21:45:00|13661.8|13650.8|13661.6|13650.6|13662.4|13655|13660.1|13650|282
1632174600000|2021-09-20 21:50:00|13661.7|13650.7|13660.9|13649.9|13663.2|13652.2|13657.2|13646.2|499
1632174900000|2021-09-20 21:55:00|13661.4|13650.4|13664.6|13653.6|13667.3|13656.3|13659.4|13648.4|368
1632175200000|2021-09-20 22:00:00|13663.9|13652.9|13664.2|13660|13669.8|13662.1|13661.6|13650.6|694
1632175500000|2021-09-20 22:05:00|13664.1|13659.7|13662.7|13660.1|13664.1|13660.1|13660.5|13656.8|629
1632175800000|2021-09-20 22:10:00|13662.8|13660|13661.7|13659.4|13662.8|13660.4|13660.7|13658.7|423
1632176100000|2021-09-20 22:15:00|13662|13659.1|13662.5|13660.4|13663.1|13661.2|13661.1|13658.8|237
1632176400000|2021-09-20 22:20:00|13662.4|13660.1|13664.1|13662.6|13664.6|13662.8|13662|13659.8|181
1632176700000|2021-09-20 22:25:00|13664.5|13662.4|13665.2|13663.7|13666.4|13664.5|13664.1|13662.2|283
1632177000000|2021-09-20 22:30:00|13665.3|13663.8|13665|13663.5|13665.9|13664.1|13664.6|13662.8|203
1632177300000|2021-09-20 22:35:00|13665.1|13663.6|13665.1|13663.6|13666.1|13664.6|13664.6|13663.1|136
1632177600000|2021-09-20 22:40:00|13665.2|13663.7|13665.1|13663.6|13665.4|13663.9|13664.9|13663.4|100
1632177900000|2021-09-20 22:45:00|13665|13663.5|13664.4|13662.9|13665.2|13663.6|13663.2|13661.7|168
1632178200000|2021-09-20 22:50:00|13664.3|13662.8|13664.1|13662.6|13664.7|13662.9|13663.8|13661.8|106
1632178500000|2021-09-20 22:55:00|13664.4|13662.3|13665.3|13663.1|13666.2|13664.2|13664.1|13662.3|130
1632178800000|2021-09-20 23:00:00|13665.1|13663.6|13663.9|13662.4|13665.9|13664.4|13663.7|13662.2|172
1632179100000|2021-09-20 23:05:00|13663.8|13662.3|13661.6|13660.1|13663.9|13662.4|13661.6|13660.1|185
1632179400000|2021-09-20 23:10:00|13661.7|13660.2|13660.2|13658.7|13661.7|13660.2|13659.6|13658.1|213
1632179700000|2021-09-20 23:15:00|13660.3|13658.8|13658.7|13657.2|13660.3|13658.8|13657.7|13656.2|224
1632180000000|2021-09-20 23:20:00|13658.8|13657.3|13659.6|13658.1|13660.5|13659|13658.4|13656.9|189
1632180300000|2021-09-20 23:25:00|13659.7|13658.2|13660.5|13659|13660.8|13659.3|13657.4|13655.9|229
1632180600000|2021-09-20 23:30:00|13660.6|13659.1|13660.1|13658.6|13660.6|13659.4|13659.9|13658.4|87
1632180900000|2021-09-20 23:35:00|13660|13658.5|13661.6|13660.1|13661.8|13660.3|13659.1|13657.9|213
1632181200000|2021-09-20 23:40:00|13661.5|13660|13662.1|13660.6|13664.6|13663.1|13661.5|13660|221
1632181500000|2021-09-20 23:45:00|13661.9|13660.4|13662.5|13661|13663.4|13661.9|13661.4|13660|246
1632181800000|2021-09-20 23:50:00|13662.6|13661.1|13661.7|13660.2|13662.8|13661.3|13661.2|13660|150
1632182100000|2021-09-20 23:55:00|13661.8|13660.3|13662.8|13661.3|13664.7|13663.6|13660.5|13659|421
1632182400000|2021-09-21 00:00:00|13662.9|13661.4|13655.6|13654.1|13663|13661.5|13654.3|13653|568
1632182700000|2021-09-21 00:05:00|13655.7|13654.2|13661.5|13660|13661.7|13660.2|13655.6|13654.1|442
1632183000000|2021-09-21 00:10:00|13661.6|13660.1|13660.3|13659.4|13661.8|13660.5|13659|13657.8|372
1632183300000|2021-09-21 00:15:00|13660.2|13659.3|13662|13660.5|13663.8|13662.3|13659.6|13658.2|393
1632183600000|2021-09-21 00:20:00|13661.9|13660.4|13656.9|13655.4|13662|13660.5|13656.6|13655.3|256
1632183900000|2021-09-21 00:25:00|13656.8|13655.3|13657.6|13656.1|13658.2|13656.7|13656|13654.8|219
1632184200000|2021-09-21 00:30:00|13657.2|13656.3|13657.6|13656.1|13658.9|13657.8|13654.7|13653.6|367
1632184500000|2021-09-21 00:35:00|13657.7|13656.2|13658.4|13656.9|13659.1|13657.8|13656.7|13655.2|247
1632184800000|2021-09-21 00:40:00|13658.5|13657|13659.8|13658.3|13660.6|13659.1|13658|13656.5|227
1632185100000|2021-09-21 00:45:00|13659.7|13658.2|13657.7|13656.2|13659.8|13658.5|13657.2|13656|234
1632185400000|2021-09-21 00:50:00|13657.5|13656.6|13652.9|13651.4|13660|13658.9|13652.4|13650.9|416
1632185700000|2021-09-21 00:55:00|13653.3|13651.8|13654.4|13652.9|13655.3|13653.8|13651.8|13650.3|362
1632186000000|2021-09-21 01:00:00|13654|13653.1|13653.2|13651.7|13654.4|13653.1|13649.9|13648.4|339
1632186300000|2021-09-21 01:05:00|13653.3|13651.8|13659|13657.5|13659.2|13657.7|13653.1|13651.6|380
1632186600000|2021-09-21 01:10:00|13658.8|13657.3|13663.1|13661.6|13665|13663.8|13658.6|13657.3|429
1632186900000|2021-09-21 01:15:00|13663.2|13661.7|13661.7|13660.2|13664.2|13662.7|13660.7|13659.2|355
1632187200000|2021-09-21 01:20:00|13661.6|13660.1|13660|13658.5|13662.3|13660.8|13658.7|13657.2|316
1632187500000|2021-09-21 01:25:00|13660.1|13658.6|13659.3|13657.8|13662|13660.5|13659|13657.7|206
1632187800000|2021-09-21 01:30:00|13659.4|13657.9|13660.8|13659.3|13663|13661.5|13656.6|13655.1|432
1632188100000|2021-09-21 01:35:00|13660.7|13659.2|13659.9|13658.4|13663.9|13662.9|13658.4|13656.9|472
1632188400000|2021-09-21 01:40:00|13659.6|13658.7|13663.8|13662.3|13664.8|13663.5|13659.3|13658.1|384
1632188700000|2021-09-21 01:45:00|13663.9|13662.4|13667.7|13666.8|13667.8|13666.9|13662.5|13661.2|457
1632189000000|2021-09-21 01:50:00|13667.6|13666.7|13667|13666.1|13669.1|13668.2|13665.7|13664.8|369
1632189300000|2021-09-21 01:55:00|13666.9|13666|13669.3|13668.4|13672|13671.1|13664.5|13663.6|479
1632189600000|2021-09-21 02:00:00|13669.2|13668.3|13672.6|13671.1|13674.1|13673|13669.2|13668.2|416
1632189900000|2021-09-21 02:05:00|13672.7|13671.2|13670.3|13668.8|13673.6|13672.3|13669.4|13667.9|390
1632190200000|2021-09-21 02:10:00|13670.4|13668.9|13670.5|13669|13672|13670.8|13670.1|13668.8|207
1632190500000|2021-09-21 02:15:00|13670.6|13669.1|13665.8|13664.3|13670.6|13669.1|13665|13663.7|332
1632190800000|2021-09-21 02:20:00|13665.7|13664.2|13667.7|13666.8|13668.7|13667.4|13665.4|13664.1|235
1632191100000|2021-09-21 02:25:00|13667.9|13666.4|13667|13665.5|13670.1|13668.6|13665.7|13664.3|262
1632191400000|2021-09-21 02:30:00|13666.9|13666|13667.6|13666.1|13668.1|13666.9|13666.8|13665.3|190
1632191700000|2021-09-21 02:35:00|13667.5|13666|13669.4|13667.9|13669.9|13668.4|13666.9|13665.4|257
1632192000000|2021-09-21 02:40:00|13669.5|13668|13669.2|13667.7|13670.1|13668.6|13668.6|13667.3|181
1632192300000|2021-09-21 02:45:00|13669.1|13667.6|13670.9|13669.4|13671.1|13669.8|13667.8|13666.7|187
1632192600000|2021-09-21 02:50:00|13671|13669.5|13669.8|13668.3|13671|13669.5|13669.2|13667.7|189
1632192900000|2021-09-21 02:55:00|13669.9|13668.4|13670.7|13669.2|13671.3|13670|13668.2|13667|270
1632193200000|2021-09-21 03:00:00|13670.6|13669.1|13667.8|13666.3|13670.6|13669.1|13667.7|13666.2|249
1632193500000|2021-09-21 03:05:00|13667.9|13666.4|13669.1|13667.6|13669.3|13667.8|13667.4|13666.2|142
1632193800000|2021-09-21 03:10:00|13669|13667.5|13669.5|13668|13670.2|13668.9|13668.6|13667.3|149
1632194100000|2021-09-21 03:15:00|13669.6|13668.1|13664.6|13663.7|13670.7|13669.2|13664.4|13663.5|308
1632194400000|2021-09-21 03:20:00|13664.5|13663.6|13666.4|13664.9|13667.2|13666|13663|13662|339
1632194700000|2021-09-21 03:25:00|13666.3|13664.8|13664.5|13663|13667.1|13665.7|13663.7|13662.2|318
1632195000000|2021-09-21 03:30:00|13664.6|13663.1|13664.6|13663.1|13667|13665.8|13663.1|13661.8|414
1632195300000|2021-09-21 03:35:00|13664.3|13662.8|13666.9|13665.4|13669.1|13667.6|13664.3|13662.8|292
1632195600000|2021-09-21 03:40:00|13666.8|13665.3|13669.1|13667.6|13669.3|13668.2|13666.5|13665|209
1632195900000|2021-09-21 03:45:00|13668.6|13667.7|13668.8|13667.3|13671.6|13670.5|13668.5|13667.3|344
1632196200000|2021-09-21 03:50:00|13669|13667.5|13670.8|13669.3|13671.2|13669.7|13668.2|13666.9|188
1632196500000|2021-09-21 03:55:00|13670.7|13669.2|13671|13669.5|13671|13669.7|13669.1|13668|245
1632196800000|2021-09-21 04:00:00|13670.9|13669.4|13672.7|13671.2|13673|13672|13670.4|13669.2|268
1632197100000|2021-09-21 04:05:00|13672.1|13671|13672.7|13671.8|13672.9|13671.8|13671.2|13670.1|154
1632197400000|2021-09-21 04:10:00|13672.6|13671.7|13674.4|13673.5|13674.9|13673.9|13672.4|13671.2|204
1632197700000|2021-09-21 04:15:00|13674.2|13673.3|13673.5|13672.6|13674.8|13673.6|13673.4|13672|227
1632198000000|2021-09-21 04:20:00|13673.8|13672.3|13673.8|13672.3|13674.8|13673.6|13673|13672|226
1632198300000|2021-09-21 04:25:00|13673.6|13672.1|13671.2|13670.3|13673.7|13672.2|13670.6|13669.1|223
1632198600000|2021-09-21 04:30:00|13671.1|13670.2|13671.7|13670.2|13673|13671.7|13670.1|13669.1|190
1632198900000|2021-09-21 04:35:00|13671.6|13670.1|13670.8|13669.3|13672.2|13670.9|13669.8|13668.4|240
1632199200000|2021-09-21 04:40:00|13670.7|13669.2|13671|13669.5|13671|13669.9|13669.5|13668.4|142
1632199500000|2021-09-21 04:45:00|13671.1|13669.6|13671.1|13669.6|13671.9|13670.5|13670.3|13669.1|195
1632199800000|2021-09-21 04:50:00|13671.2|13669.7|13672.5|13671|13672.8|13671.8|13670.8|13669.6|178
1632200100000|2021-09-21 04:55:00|13672.1|13671.2|13675|13673.5|13676|13674.6|13672.1|13670.7|199
1632200400000|2021-09-21 05:00:00|13674.8|13673.9|13675|13673.5|13675.4|13674.2|13674|13672.7|176
1632200700000|2021-09-21 05:05:00|13674.9|13673.4|13676.6|13675.7|13677.4|13676.1|13674.8|13673.3|222
1632201000000|2021-09-21 05:10:00|13676.7|13675.8|13676|13674.5|13678.1|13677|13675.4|13674.1|208
1632201300000|2021-09-21 05:15:00|13676.1|13674.6|13673.6|13672.7|13676.2|13674.9|13673.2|13671.7|260
1632201600000|2021-09-21 05:20:00|13673.7|13672.8|13672.6|13671.7|13675.4|13674.4|13672.6|13671.4|227
1632201900000|2021-09-21 05:25:00|13672.7|13671.8|13677|13675.5|13677.6|13676.4|13672.7|13671.7|257
1632202200000|2021-09-21 05:30:00|13676.9|13675.4|13676.5|13675.6|13676.9|13675.8|13675.3|13673.9|254
1632202500000|2021-09-21 05:35:00|13676.8|13675.3|13672.4|13671.5|13676.9|13675.7|13670.9|13669.7|261
1632202800000|2021-09-21 05:40:00|13672.5|13671.6|13671.4|13669.9|13673.2|13671.9|13670.5|13669.4|320
1632203100000|2021-09-21 05:45:00|13671.6|13670.1|13670|13669.1|13671.7|13670.5|13668.2|13666.9|308
1632203400000|2021-09-21 05:50:00|13670.5|13669.6|13667.7|13666.8|13672.5|13671.4|13666.9|13665.6|355
1632203700000|2021-09-21 05:55:00|13667.8|13666.9|13668.1|13666.6|13670.9|13669.5|13666.9|13665.4|494
1632204000000|2021-09-21 06:00:00|13668|13666.5|13665.2|13663.7|13669.9|13668.4|13664.9|13663.4|597
1632204300000|2021-09-21 06:05:00|13665.3|13663.8|13668.5|13667.6|13669.8|13668.3|13664.9|13663.6|550
1632204600000|2021-09-21 06:10:00|13668.9|13667.4|13678.5|13677|13679.9|13678.4|13668.7|13667.4|685
1632204900000|2021-09-21 06:15:00|13678.4|13676.9|13679.9|13678.4|13681.2|13679.7|13676.5|13675.2|464
1632205200000|2021-09-21 06:20:00|13679.4|13677.9|13680.3|13678.8|13681.3|13680|13677.5|13676.4|529
1632205500000|2021-09-21 06:25:00|13680.5|13679|13679.9|13678.4|13682.4|13680.9|13677.7|13676.6|473
1632205800000|2021-09-21 06:30:00|13679.5|13678.6|13680.9|13679.4|13682|13680.7|13677.8|13676.9|426
1632206100000|2021-09-21 06:35:00|13681|13679.5|13680.8|13679.9|13682.2|13681.2|13678.6|13677.2|486
1632206400000|2021-09-21 06:40:00|13680.9|13680|13675.7|13674.8|13681.7|13680.8|13674.2|13673.2|476
1632206700000|2021-09-21 06:45:00|13675.9|13675|13674.9|13674|13677.1|13676.2|13673.2|13672.2|441
1632207000000|2021-09-21 06:50:00|13674.8|13673.9|13671|13670.1|13675.2|13674|13670.7|13669.8|438
1632207300000|2021-09-21 06:55:00|13671.2|13669.7|13669.5|13668.6|13671.8|13670.7|13667.4|13666.2|552
1632207600000|2021-09-21 07:00:00|13669.4|13668.5|13666.2|13664.7|13680|13678.5|13663.8|13662.3|1061
1632207900000|2021-09-21 07:05:00|13666.1|13664.6|13676.1|13674.6|13676.7|13675.5|13665.7|13664.2|1068
1632208200000|2021-09-21 07:10:00|13676|13674.5|13674.8|13673.3|13676.8|13675.5|13671|13669.8|619
1632208500000|2021-09-21 07:15:00|13674.7|13673.2|13677|13675.5|13677.7|13676.4|13672.7|13671.5|641
1632208800000|2021-09-21 07:20:00|13676.8|13675.9|13681.3|13679.8|13684.7|13683.3|13676.8|13675.9|659
1632209100000|2021-09-21 07:25:00|13680.9|13679.4|13681.2|13679.7|13682.1|13680.6|13673.4|13671.9|743
1632209400000|2021-09-21 07:30:00|13681.1|13679.6|13682.1|13680.6|13684.4|13683.2|13680.6|13679.4|697
1632209700000|2021-09-21 07:35:00|13682|13680.5|13679.9|13678.4|13682.4|13681.5|13678.2|13676.9|628
1632210000000|2021-09-21 07:40:00|13680|13678.5|13682.9|13681.4|13683.1|13681.6|13678.7|13677.2|511
1632210300000|2021-09-21 07:45:00|13682.8|13681.3|13682.9|13681.4|13689.4|13688.3|13681.3|13679.8|740
1632210600000|2021-09-21 07:50:00|13683|13681.5|13686.1|13684.6|13687.1|13686.2|13682.3|13680.8|536
1632210900000|2021-09-21 07:55:00|13686.2|13684.7|13684.2|13682.7|13686.2|13684.7|13682.5|13681.4|511
1632211200000|2021-09-21 08:00:00|13684.1|13682.6|13686.2|13685.3|13687.5|13686.6|13682.8|13681.6|628
1632211500000|2021-09-21 08:05:00|13686.1|13685.2|13691|13689.5|13691.3|13689.9|13685.8|13684.9|602
1632211800000|2021-09-21 08:10:00|13690.8|13689.3|13691.1|13689.6|13693.3|13691.8|13687.4|13686.3|674
1632212100000|2021-09-21 08:15:00|13691.3|13689.8|13686.8|13685.9|13692.1|13691|13686.3|13685.3|694
1632212400000|2021-09-21 08:20:00|13686.9|13686|13680.8|13679.9|13689.1|13687.8|13679.7|13678.5|677
1632212700000|2021-09-21 08:25:00|13680.9|13680|13683.8|13682.3|13683.9|13682.4|13679.8|13678.6|602
1632213000000|2021-09-21 08:30:00|13683.7|13682.2|13686.1|13684.6|13687.2|13685.7|13679.5|13678|636
1632213300000|2021-09-21 08:35:00|13686.2|13684.7|13687.2|13685.7|13688.8|13687.3|13683.5|13682.1|623
1632213600000|2021-09-21 08:40:00|13687.3|13685.8|13688.2|13686.7|13691.1|13690.2|13687.3|13685.8|599
1632213900000|2021-09-21 08:45:00|13688.1|13686.6|13687.2|13686.3|13689.8|13688.7|13686|13684.8|470
1632214200000|2021-09-21 08:50:00|13687.1|13686.2|13689|13687.5|13692.8|13691.6|13687.1|13685.9|673
1632214500000|2021-09-21 08:55:00|13689.1|13687.6|13685.5|13684|13690.6|13689.4|13683.2|13681.7|645
1632214800000|2021-09-21 09:00:00|13685.6|13684.1|13680.5|13679|13686.1|13684.6|13680.2|13678.7|617
1632215100000|2021-09-21 09:05:00|13680.6|13679.1|13684.9|13683.4|13685.7|13684.7|13680.6|13679.1|605
1632215400000|2021-09-21 09:10:00|13685|13683.5|13690|13689.1|13692.8|13691.9|13684.4|13683.1|543
1632215700000|2021-09-21 09:15:00|13689.9|13689|13686.8|13685.9|13690.6|13689.3|13685.3|13683.8|536
1632216000000|2021-09-21 09:20:00|13686.7|13685.8|13687.2|13686.3|13690.4|13689.1|13685.7|13684.7|446
1632216300000|2021-09-21 09:25:00|13687.5|13686|13686|13684.5|13690.4|13689.2|13684.5|13683.1|543
1632216600000|2021-09-21 09:30:00|13686.1|13684.6|13689.9|13688.4|13690.1|13688.9|13685.6|13684.4|411
1632216900000|2021-09-21 09:35:00|13689.5|13688|13688.7|13687.8|13692.6|13691.7|13688.7|13687.6|410
1632217200000|2021-09-21 09:40:00|13688.8|13687.9|13688.8|13687.9|13690.6|13689.3|13687.8|13686.7|479
1632217500000|2021-09-21 09:45:00|13688.7|13687.8|13690.1|13689.2|13690.6|13689.6|13686.8|13685.5|489
1632217800000|2021-09-21 09:50:00|13690.2|13689.3|13687.4|13685.9|13690.8|13689.6|13686.9|13685.8|429
1632218100000|2021-09-21 09:55:00|13687.3|13685.8|13689.7|13688.8|13690.8|13689.8|13686.9|13685.7|321
1632218400000|2021-09-21 10:00:00|13689.8|13688.9|13691.8|13690.9|13693.6|13692.5|13689.3|13688.1|428
1632218700000|2021-09-21 10:05:00|13691.9|13691|13690.1|13689.2|13693.5|13692.6|13689.5|13688.3|369
1632219000000|2021-09-21 10:10:00|13690|13689.1|13682.3|13680.8|13692|13690.9|13682.2|13680.7|473
1632219300000|2021-09-21 10:15:00|13682.9|13682|13685.1|13684.2|13688.2|13687.3|13682.8|13681.7|475
1632219600000|2021-09-21 10:20:00|13685.2|13684.3|13678.9|13677.4|13685.9|13685|13678.7|13677.4|463
1632219900000|2021-09-21 10:25:00|13678.8|13677.3|13677.8|13676.9|13679|13678.1|13676.8|13675.7|392
1632220200000|2021-09-21 10:30:00|13677.7|13676.8|13679.4|13677.9|13681.8|13680.6|13677.1|13676.2|485
1632220500000|2021-09-21 10:35:00|13679.3|13677.8|13680|13679.1|13681.4|13680.3|13678.5|13677.6|377
1632220800000|2021-09-21 10:40:00|13680.3|13678.8|13682.3|13681.4|13683.4|13682.1|13679.5|13678.4|404
1632221100000|2021-09-21 10:45:00|13682.2|13681.3|13683.4|13682.5|13684.5|13683.2|13681.3|13680.4|410
1632221400000|2021-09-21 10:50:00|13683.1|13682.2|13687.2|13686.3|13688.7|13687.8|13683.1|13682.2|364
1632221700000|2021-09-21 10:55:00|13687.3|13686.4|13686.3|13684.8|13688.5|13687.4|13685.9|13684.7|379
1632222000000|2021-09-21 11:00:00|13686.2|13684.7|13681|13680.1|13686.5|13685.5|13679.9|13678.8|395
1632222300000|2021-09-21 11:05:00|13681.1|13680.2|13679.3|13678.4|13682.2|13681|13678.6|13677.4|435
1632222600000|2021-09-21 11:10:00|13679.4|13678.5|13676.9|13676|13680.4|13679.5|13676.8|13675.9|403
1632222900000|2021-09-21 11:15:00|13677|13676.1|13680|13679.1|13680.9|13680|13676.9|13675.8|342
1632223200000|2021-09-21 11:20:00|13680.2|13679.3|13678.7|13677.8|13680.2|13679.3|13676.9|13675.8|289
1632223500000|2021-09-21 11:25:00|13678.8|13677.9|13675|13673.5|13679.3|13678.4|13674.7|13673.5|368
1632223800000|2021-09-21 11:30:00|13675.1|13673.6|13679.8|13678.9|13680.7|13679.8|13674.8|13673.6|424
1632224100000|2021-09-21 11:35:00|13679.9|13679|13678.4|13676.9|13681|13680.1|13676.2|13675|402
1632224400000|2021-09-21 11:40:00|13678.5|13677|13684.4|13683.5|13686.7|13685.2|13677.7|13676.8|545
1632224700000|2021-09-21 11:45:00|13684.5|13683.6|13680.7|13679.8|13686.1|13684.9|13680.6|13679.7|451
1632225000000|2021-09-21 11:50:00|13680.6|13679.7|13678.6|13677.7|13682.7|13681.8|13677.3|13676.4|502
1632225300000|2021-09-21 11:55:00|13678.5|13677.6|13679.3|13678.4|13682.2|13681.3|13677.7|13676.8|435
1632225600000|2021-09-21 12:00:00|13679.2|13678.3|13682.7|13681.8|13683.8|13682.9|13677|13675.6|664
1632225900000|2021-09-21 12:05:00|13682.6|13681.7|13684.8|13683.9|13686.1|13685.2|13681.2|13679.9|580
1632226200000|2021-09-21 12:10:00|13684.9|13684|13672.4|13670.9|13690|13689.1|13671.4|13669.9|853
1632226500000|2021-09-21 12:15:00|13672.5|13671|13674.3|13672.8|13682.1|13680.9|13672.5|13671|1164
1632226800000|2021-09-21 12:20:00|13673.2|13672.3|13676|13675.1|13677.4|13676.3|13672.8|13671.7|896
1632227100000|2021-09-21 12:25:00|13675.9|13675|13677|13675.5|13681.4|13680.5|13675.9|13674.7|612
1632227400000|2021-09-21 12:30:00|13677.2|13675.1|13678.9|13678|13682.2|13681.2|13676.5|13675.1|709
1632227700000|2021-09-21 12:35:00|13679|13678.1|13673.6|13672.7|13681.8|13680.9|13673.5|13672.6|626
1632228000000|2021-09-21 12:40:00|13673.7|13672.8|13675|13674.1|13679.4|13678.1|13667.8|13666.7|726
1632228300000|2021-09-21 12:45:00|13675.1|13674.2|13674.4|13673.5|13679.3|13677.9|13671.7|13670.5|730
1632228600000|2021-09-21 12:50:00|13674.6|13673.7|13669.1|13667.6|13675.8|13674.9|13666.6|13665.6|751
1632228900000|2021-09-21 12:55:00|13668.8|13667.9|13669.9|13668.4|13671.5|13670.6|13664.6|13663.5|845
1632229200000|2021-09-21 13:00:00|13669.8|13668.9|13671.9|13671|13672.2|13671.3|13665|13663.6|821
1632229500000|2021-09-21 13:05:00|13672|13671.1|13661.9|13661|13673.4|13672.5|13660.8|13659.6|775
1632229800000|2021-09-21 13:10:00|13662.3|13661.4|13669.3|13668.4|13670.9|13670|13661.7|13660.8|625
1632230100000|2021-09-21 13:15:00|13668.9|13668|13664.6|13663.7|13669.2|13668.2|13660.8|13659.9|772
1632230400000|2021-09-21 13:20:00|13664.7|13663.8|13663.6|13662.7|13665.3|13664.4|13658.4|13657.5|789
1632230700000|2021-09-21 13:25:00|13663.7|13662.8|13659.4|13658.5|13664.8|13663.9|13658.2|13657.3|587
1632231000000|2021-09-21 13:30:00|13659.3|13658.4|13657.5|13656.6|13659.3|13658.4|13654.5|13653.6|1128
1632231300000|2021-09-21 13:35:00|13657.4|13656.5|13666.9|13665.4|13671|13669.6|13657.4|13656.5|1045
1632231600000|2021-09-21 13:40:00|13667.1|13665.6|13661|13660.1|13668.8|13667.4|13657.3|13656.2|1078
1632231900000|2021-09-21 13:45:00|13660.9|13660|13672.4|13670.9|13674.3|13673|13659.8|13658.5|1185
1632232200000|2021-09-21 13:50:00|13672.3|13670.8|13670.5|13669.6|13673.1|13671.6|13666.8|13665.9|1123
1632232500000|2021-09-21 13:55:00|13670.6|13669.7|13665.9|13665|13674|13672.9|13665.4|13664|1153
1632232800000|2021-09-21 14:00:00|13666.3|13664.8|13663.6|13662.7|13667.7|13666.5|13658|13656.8|1168
1632233100000|2021-09-21 14:05:00|13663.1|13662.2|13648|13646.5|13663.9|13662.8|13647.9|13646.5|1172
1632233400000|2021-09-21 14:10:00|13648.1|13646.6|13656.3|13655.4|13656.4|13655.5|13647.8|13646.5|963
1632233700000|2021-09-21 14:15:00|13656.2|13655.3|13650.5|13649.6|13658.5|13657.3|13649.7|13648.6|1093
1632234000000|2021-09-21 14:20:00|13650.6|13649.7|13647|13645.5|13652.9|13651.8|13646.6|13645.4|1184
1632234300000|2021-09-21 14:25:00|13646.8|13645.9|13653.5|13652.6|13653.5|13652.6|13646.8|13645.9|1196
1632234600000|2021-09-21 14:30:00|13653.6|13652.7|13648.8|13647.9|13655.7|13654.8|13648.3|13647.4|1093
1632234900000|2021-09-21 14:35:00|13648.7|13647.8|13655.9|13654.4|13655.9|13654.9|13647.4|13646.5|932
1632235200000|2021-09-21 14:40:00|13656.1|13654.6|13657|13655.5|13658.3|13657.1|13654.9|13653.6|797
1632235500000|2021-09-21 14:45:00|13656.6|13655.7|13650.7|13649.2|13657.3|13656.4|13648.6|13647.7|1081
1632235800000|2021-09-21 14:50:00|13650.8|13649.3|13646.9|13645.4|13651.5|13650.2|13645.7|13644.6|1032
1632236100000|2021-09-21 14:55:00|13647|13645.5|13644.1|13643.2|13647.3|13645.8|13641.7|13640.7|1048
1632236400000|2021-09-21 15:00:00|13644.2|13643.3|13646.8|13645.9|13647.7|13646.4|13642|13641.1|986
1632236700000|2021-09-21 15:05:00|13646.7|13645.8|13655.7|13654.2|13656.1|13655|13646.3|13645.3|876
1632237000000|2021-09-21 15:10:00|13655.6|13654.1|13651.4|13650.5|13655.9|13654.4|13649.3|13648.4|757
1632237300000|2021-09-21 15:15:00|13651.5|13650.6|13643.7|13642.8|13652.3|13651.4|13642.9|13642|556
1632237600000|2021-09-21 15:20:00|13643.6|13642.7|13644.5|13643.6|13647.8|13646.9|13642.5|13641.6|671
1632237900000|2021-09-21 15:25:00|13644.6|13643.7|13643.9|13643|13646.8|13645.9|13642.5|13641.4|761
1632238200000|2021-09-21 15:30:00|13644|13643.1|13650.3|13649.4|13651.4|13650.5|13643.1|13642.1|925
1632238500000|2021-09-21 15:35:00|13650.4|13648.9|13651.3|13650.4|13652.9|13652|13650|13648.8|689
1632238800000|2021-09-21 15:40:00|13651.5|13650.6|13652.3|13651.4|13653.7|13652.5|13650.9|13649.8|588
1632239100000|2021-09-21 15:45:00|13652.4|13651.5|13655.7|13654.8|13657.9|13657|13651.8|13650.6|565
1632239400000|2021-09-21 15:50:00|13655.8|13654.9|13661.6|13660.7|13661.9|13661|13655.6|13654.4|568
1632239700000|2021-09-21 15:55:00|13661.5|13660.6|13663.5|13662.6|13666.5|13665.2|13661.5|13660.6|625
1632240000000|2021-09-21 16:00:00|13663.7|13662.8|13662.7|13661.2|13666.9|13665.7|13661.6|13660.4|896
1632240300000|2021-09-21 16:05:00|13662.8|13661.3|13664.1|13662.6|13665.7|13664.2|13659.4|13658|616
1632240600000|2021-09-21 16:10:00|13664.6|13663.1|13663.6|13662.1|13665.4|13664.1|13661.8|13660.4|533
1632240900000|2021-09-21 16:15:00|13663.5|13662|13661.4|13660.5|13664|13662.7|13659.3|13658.2|615
1632241200000|2021-09-21 16:20:00|13661.5|13660.6|13664.1|13662.6|13665.3|13664.2|13661.5|13660.1|612
1632241500000|2021-09-21 16:25:00|13664|13662.5|13662.5|13661.6|13665.3|13663.8|13662|13661.1|561
1632241800000|2021-09-21 16:30:00|13662.6|13661.7|13663.5|13662.6|13664.3|13663.4|13660.6|13659.6|550
1632242100000|2021-09-21 16:35:00|13663.7|13662.8|13662.6|13661.1|13665.1|13664.2|13662.2|13661.1|609
1632242400000|2021-09-21 16:40:00|13662.7|13661.2|13662.4|13660.9|13662.8|13661.5|13661.3|13660|445
1632242700000|2021-09-21 16:45:00|13662.3|13660.8|13660.6|13659.1|13662.4|13661|13659.3|13658|576
1632243000000|2021-09-21 16:50:00|13660.7|13659.2|13658.2|13657.3|13660.7|13659.6|13655.6|13654.6|579
1632243300000|2021-09-21 16:55:00|13658.1|13657.2|13662.5|13661|13663.8|13662.7|13658|13657.1|610
1632243600000|2021-09-21 17:00:00|13662.4|13660.9|13657.9|13656.4|13662.9|13661.8|13655.5|13654.4|655
1632243900000|2021-09-21 17:05:00|13658|13656.5|13658.2|13656.7|13661.7|13660.7|13655.8|13654.6|638
1632244200000|2021-09-21 17:10:00|13658.3|13656.8|13658.7|13657.2|13660|13658.9|13657.2|13656.2|502
1632244500000|2021-09-21 17:15:00|13658.3|13657.4|13659.6|13658.7|13659.6|13658.7|13655.2|13654.3|434
1632244800000|2021-09-21 17:20:00|13659.5|13658.6|13656.7|13655.2|13660.9|13660|13655.8|13654.9|463
1632245100000|2021-09-21 17:25:00|13656.8|13655.3|13655.7|13654.8|13659.2|13658.2|13654.8|13653.5|593
1632245400000|2021-09-21 17:30:00|13655.6|13654.7|13657.9|13656.4|13658.2|13657.1|13654.9|13654|606
1632245700000|2021-09-21 17:35:00|13657.8|13656.3|13657.2|13656.3|13658.1|13657|13653.9|13652.6|462
1632246000000|2021-09-21 17:40:00|13657.1|13656.2|13655.7|13654.2|13657.5|13656.6|13654.9|13653.5|403
1632246300000|2021-09-21 17:45:00|13655.5|13654.6|13656.3|13655.4|13657|13655.8|13654.4|13653.5|402
1632246600000|2021-09-21 17:50:00|13656.2|13655.3|13652.9|13651.4|13656.5|13655.5|13650.7|13649.6|462
1632246900000|2021-09-21 17:55:00|13652.8|13651.3|13659.1|13658.2|13659.7|13658.5|13652|13651.1|583
1632247200000|2021-09-21 18:00:00|13659|13658.1|13661.4|13659.9|13665.1|13664.2|13659|13658.1|705
1632247500000|2021-09-21 18:05:00|13661.6|13660.1|13661.1|13660.2|13662|13660.5|13658.9|13657.8|418
1632247800000|2021-09-21 18:10:00|13661|13660.1|13658.8|13657.3|13661.5|13660.4|13658.5|13657|389
1632248100000|2021-09-21 18:15:00|13658.6|13657.1|13657.5|13656.6|13659.9|13658.9|13657.4|13656.2|399
1632248400000|2021-09-21 18:20:00|13657.6|13656.7|13660.6|13659.7|13662|13661|13657.2|13656.3|325
1632248700000|2021-09-21 18:25:00|13660.5|13659.6|13659.6|13658.7|13660.5|13659.6|13657.8|13656.8|439
1632249000000|2021-09-21 18:30:00|13659.8|13658.9|13664.6|13663.7|13664.8|13663.9|13658.7|13657.8|389
1632249300000|2021-09-21 18:35:00|13664.7|13663.8|13662.5|13661.6|13664.7|13663.8|13660.9|13659.6|598
1632249600000|2021-09-21 18:40:00|13662.4|13661.5|13661.7|13660.8|13664.7|13663.5|13661.6|13660.5|473
1632249900000|2021-09-21 18:45:00|13661.6|13660.7|13659.9|13659|13661.8|13660.9|13659.6|13658.3|475
1632250200000|2021-09-21 18:50:00|13660.1|13659.2|13662.5|13661.6|13666.9|13665.5|13660|13659.1|572
1632250500000|2021-09-21 18:55:00|13662.6|13661.7|13664.5|13663.6|13664.5|13663.6|13660.1|13658.7|537
1632250800000|2021-09-21 19:00:00|13664.8|13663.3|13669|13667.5|13670.1|13669.1|13664.4|13663.3|730
1632251100000|2021-09-21 19:05:00|13669.1|13667.6|13666.1|13664.6|13669.8|13668.4|13665.6|13664.1|498
1632251400000|2021-09-21 19:10:00|13666.4|13664.9|13667.8|13666.3|13668.3|13666.8|13663.9|13662.9|656
1632251700000|2021-09-21 19:15:00|13667.7|13666.2|13670.6|13669.1|13672.8|13671.3|13667.7|13666.2|705
1632252000000|2021-09-21 19:20:00|13670.7|13669.2|13670.2|13668.7|13672.3|13670.8|13669.2|13668.1|597
1632252300000|2021-09-21 19:25:00|13670.1|13668.6|13673.4|13671.9|13675.3|13673.9|13670.1|13668.6|491
1632252600000|2021-09-21 19:30:00|13673.3|13671.8|13673.8|13672.3|13675.2|13673.9|13672|13670.7|554
1632252900000|2021-09-21 19:35:00|13673.7|13672.2|13670.9|13669.4|13673.7|13672.3|13669.6|13668.3|486
1632253200000|2021-09-21 19:40:00|13670.8|13669.3|13672.5|13671|13673.1|13671.6|13669.6|13668.1|498
1632253500000|2021-09-21 19:45:00|13672.4|13670.9|13670|13668.5|13672.4|13670.9|13669.6|13668.4|449
1632253800000|2021-09-21 19:50:00|13670.1|13668.6|13667.9|13666.4|13671.1|13669.6|13667.8|13666.3|431
1632254100000|2021-09-21 19:55:00|13668|13666.5|13664.2|13663.3|13668.3|13666.8|13664.1|13663|416
1632254400000|2021-09-21 20:00:00|13664|13663.1|13662.3|13660.8|13664.5|13663.2|13661.4|13659.9|421
1632254700000|2021-09-21 20:05:00|13662|13660.5|13660.5|13659|13663.3|13661.8|13660.1|13658.6|294
1632255000000|2021-09-21 20:10:00|13660.4|13658.9|13660|13658.5|13662.2|13660.7|13659.4|13657.9|232
1632255300000|2021-09-21 20:15:00|13660.1|13658.6|13661.9|13660.4|13662|13660.8|13660|13658.5|125
1632255600000|2021-09-21 20:20:00|13662|13660.5|13661|13659.5|13662.2|13660.9|13660.9|13659.4|108
1632255900000|2021-09-21 20:25:00|13660.9|13659.4|13662.1|13660.6|13662.1|13660.8|13659.6|13658.6|167
1632256200000|2021-09-21 20:30:00|13662|13660.5|13661.1|13659.6|13662.4|13660.9|13660.8|13659.4|167
1632256500000|2021-09-21 20:35:00|13661|13659.5|13661.9|13660.4|13662.2|13660.7|13660.5|13659.3|183
1632256800000|2021-09-21 20:40:00|13661.8|13660.3|13662.5|13661|13663|13661.8|13661.8|13660.3|142
1632257100000|2021-09-21 20:45:00|13662.6|13661.1|13662.7|13661.2|13663.3|13661.8|13660.9|13659.4|261
1632257400000|2021-09-21 20:50:00|13662.8|13661.3|13661.3|13659.8|13663|13661.3|13660.3|13658.8|653
1632257700000|2021-09-21 20:55:00|13661.4|13659.3|13665.1|13654.1|13666|13661.1|13660.4|13653.6|810
1632258000000|2021-09-21 21:00:00|13665.6|13654.6|13666.5|13655.5|13667|13656|13665.5|13654.5|54
1632258300000|2021-09-21 21:05:00|13665.6|13654.6|13663.4|13654.6|13667.7|13656.7|13663.4|13653.9|62
1632258600000|2021-09-21 21:10:00|13667.7|13656.7|13666.9|13655.9|13669.9|13658.9|13664.5|13654.1|153
1632258900000|2021-09-21 21:15:00|13666.6|13655.6|13666.9|13656.6|13669.3|13658.3|13663.9|13654.8|78
1632259200000|2021-09-21 21:20:00|13667.6|13656.7|13665.5|13660|13669.6|13661.3|13663.1|13655.4|178
1632259500000|2021-09-21 21:25:00|13665.4|13660.1|13666.9|13656.6|13669.4|13660.1|13665.3|13655.5|127
1632259800000|2021-09-21 21:30:00|13666.2|13657.9|13666.5|13659.7|13669.1|13662.1|13664.2|13657.2|226
1632260100000|2021-09-21 21:35:00|13665.9|13660.2|13666.1|13657.9|13668.3|13660.3|13665.5|13657.2|221
1632260400000|2021-09-21 21:40:00|13666.7|13658.5|13667.1|13656.1|13668.6|13658.5|13663.7|13653.8|498
1632260700000|2021-09-21 21:45:00|13667.3|13656.3|13667.6|13657.5|13669.1|13661.3|13665.3|13655|554
1632261000000|2021-09-21 21:50:00|13666.7|13657.9|13668.5|13660|13671.4|13660.4|13665.2|13657.3|411
1632261300000|2021-09-21 21:55:00|13668.6|13659.9|13666.3|13655.3|13671|13660.3|13662.7|13651.7|1179
1632261600000|2021-09-21 22:00:00|13666.4|13655.4|13665.9|13660.8|13668.6|13662.2|13663.3|13653.8|532
1632261900000|2021-09-21 22:05:00|13665.6|13660.9|13664.8|13662|13668.2|13662.8|13663.5|13660.4|286
1632262200000|2021-09-21 22:10:00|13664.7|13661.9|13664.9|13661.9|13666|13662.3|13664.1|13661.3|256
1632262500000|2021-09-21 22:15:00|13664.8|13662|13663.2|13660.6|13664.8|13662.6|13663|13660.4|225
1632262800000|2021-09-21 22:20:00|13663.1|13660.8|13663.8|13661.1|13664.5|13661.2|13661.8|13659.8|280
1632263100000|2021-09-21 22:25:00|13663.7|13661.2|13663.6|13661.3|13666.2|13662.3|13662.7|13659.8|303
1632263400000|2021-09-21 22:30:00|13663.7|13661.4|13663.6|13660.7|13665.2|13662.7|13662.3|13660.1|309
1632263700000|2021-09-21 22:35:00|13663.2|13660.8|13663.2|13660.7|13664.6|13661.1|13662.3|13660.2|220
1632264000000|2021-09-21 22:40:00|13662.5|13661|13662.4|13660.9|13664.6|13661.1|13662.3|13660.3|187
1632264300000|2021-09-21 22:45:00|13663.7|13660.6|13663.8|13661.3|13665.4|13661.8|13663|13660.5|151
1632264600000|2021-09-21 22:50:00|13663.7|13661.4|13663|13660.9|13664.5|13661.7|13662.5|13660.4|187
1632264900000|2021-09-21 22:55:00|13663.1|13660.7|13661.1|13658.9|13664|13661.2|13660.6|13658.5|211
1632265200000|2021-09-21 23:00:00|13660.6|13658.8|13660.1|13658.6|13660.9|13659.4|13659|13657.5|210
1632265500000|2021-09-21 23:05:00|13660|13658.5|13662|13660.5|13662.2|13660.7|13659.3|13657.8|154
1632265800000|2021-09-21 23:10:00|13661.9|13660.4|13660.1|13658.6|13662.1|13660.6|13660|13658.4|107
1632266100000|2021-09-21 23:15:00|13660|13658.5|13660|13658.5|13660.3|13658.8|13659.7|13658.4|112
1632266400000|2021-09-21 23:20:00|13660.1|13658.6|13660.4|13658.9|13661|13659.5|13659.9|13658.4|86
1632266700000|2021-09-21 23:25:00|13660.5|13659|13659.8|13658.3|13660.5|13659|13659.3|13657.8|73
1632267000000|2021-09-21 23:30:00|13659.7|13658.2|13660|13658.5|13660.2|13658.7|13658.9|13657.4|121
1632267300000|2021-09-21 23:35:00|13659.9|13658.4|13659.9|13658.4|13660.1|13658.6|13658.8|13657.3|103
1632267600000|2021-09-21 23:40:00|13659.8|13658.3|13659.5|13658|13660.1|13658.6|13658|13656.5|130
1632267900000|2021-09-21 23:45:00|13659.6|13658.1|13658.8|13657.3|13659.9|13658.4|13658.6|13657.1|108
1632268200000|2021-09-21 23:50:00|13658.7|13657.2|13657.9|13656.4|13658.9|13657.4|13657.8|13656.3|79
1632268500000|2021-09-21 23:55:00|13658|13656.5|13658.3|13656.8|13659|13657.5|13657|13655.5|131
1632268800000|2021-09-22 00:00:00|13658.1|13656.6|13657.8|13656.3|13659.1|13657.7|13656|13654.5|418
1632269100000|2021-09-22 00:05:00|13657.9|13656.4|13656.3|13655.4|13659.1|13657.6|13655.9|13654.4|356
1632269400000|2021-09-22 00:10:00|13656.2|13655.3|13657.6|13656.1|13657.7|13656.2|13654.9|13653.4|294
1632269700000|2021-09-22 00:15:00|13657.5|13656|13659.7|13658.2|13659.9|13658.4|13656.9|13655.4|250
1632270000000|2021-09-22 00:20:00|13659.8|13658.3|13659.8|13658.3|13661|13659.5|13659.7|13658.2|140
1632270300000|2021-09-22 00:25:00|13659.9|13658.4|13659.8|13658.3|13661.4|13660|13659.6|13658.2|219
1632270600000|2021-09-22 00:30:00|13659.7|13658.2|13661|13659.5|13662.9|13661.8|13659.7|13658.2|325
1632270900000|2021-09-22 00:35:00|13660.9|13659.4|13660.8|13659.3|13661.4|13660.1|13659.8|13658.3|246
1632271200000|2021-09-22 00:40:00|13660.7|13659.2|13656.4|13654.9|13660.7|13659.2|13655.7|13654.2|319
1632271500000|2021-09-22 00:45:00|13656.5|13655|13656.7|13655.2|13658.4|13656.9|13655.8|13654.3|329
1632271800000|2021-09-22 00:50:00|13656.5|13655|13655.4|13653.9|13656.7|13655.2|13654.6|13653.1|268
1632272100000|2021-09-22 00:55:00|13655.3|13653.8|13657.3|13655.8|13657.3|13656.1|13654.7|13653.2|262
1632272400000|2021-09-22 01:00:00|13657.4|13655.9|13657.3|13655.8|13659.1|13657.6|13655.8|13654.3|552
1632272700000|2021-09-22 01:05:00|13657.2|13655.7|13668.1|13666.6|13671.9|13670.4|13656|13654.5|981
1632273000000|2021-09-22 01:10:00|13668.7|13666.2|13672.1|13670.6|13675|13673|13668|13666.2|1056
1632273300000|2021-09-22 01:15:00|13672.3|13670.8|13672.1|13670.6|13677.2|13675.7|13670.9|13669.4|793
1632273600000|2021-09-22 01:20:00|13672|13670.5|13672.6|13671.1|13674|13672.5|13669.3|13667.8|721
1632273900000|2021-09-22 01:25:00|13672.7|13671.2|13676.7|13675.2|13678.7|13677.2|13672.6|13671.1|667
1632274200000|2021-09-22 01:30:00|13676.8|13675.3|13677.6|13676.1|13678.9|13677.4|13675|13673.5|712
1632274500000|2021-09-22 01:35:00|13677.7|13676.2|13673.8|13672.3|13677.8|13676.3|13672.8|13671.3|617
1632274800000|2021-09-22 01:40:00|13673.9|13672.4|13672.7|13671.2|13674.4|13672.9|13671.7|13670.2|316
1632275100000|2021-09-22 01:45:00|13672.6|13671.1|13671.8|13670.3|13674.3|13672.8|13671.2|13669.7|329
1632275400000|2021-09-22 01:50:00|13671.9|13670.4|13668.7|13667.2|13672.8|13671.3|13667.6|13666.1|371
1632275700000|2021-09-22 01:55:00|13668.8|13667.3|13666|13664.5|13669|13667.5|13665.8|13664.3|424
1632276000000|2021-09-22 02:00:00|13666.1|13664.6|13662.9|13661.4|13666.9|13665.4|13661.4|13659.9|407
1632276300000|2021-09-22 02:05:00|13663|13661.5|13663.9|13662.4|13664.7|13663.2|13661.5|13660|360
1632276600000|2021-09-22 02:10:00|13664|13662.5|13663.6|13662.1|13665.1|13663.7|13662.2|13660.7|356
1632276900000|2021-09-22 02:15:00|13663.5|13662|13663.7|13662.2|13663.8|13662.5|13660.7|13659.2|264
1632277200000|2021-09-22 02:20:00|13663.6|13662.1|13663.8|13662.3|13664.9|13663.5|13662.7|13661.2|259
1632277500000|2021-09-22 02:25:00|13663.9|13662.4|13662.8|13661.3|13664.5|13663.5|13662.3|13661.1|150
1632277800000|2021-09-22 02:30:00|13663|13661.5|13660.3|13658.8|13663.1|13661.8|13659.8|13658.3|241
1632278100000|2021-09-22 02:35:00|13660.4|13658.9|13660.5|13659.6|13661.2|13660|13658.8|13657.9|269
1632278400000|2021-09-22 02:40:00|13660.6|13659.7|13660.8|13659.3|13661.9|13660.8|13660.3|13659.2|211
1632278700000|2021-09-22 02:45:00|13660.7|13659.2|13660.8|13659.3|13661|13659.8|13658.2|13656.8|294
1632279000000|2021-09-22 02:50:00|13660.7|13659.2|13661.9|13660.4|13663.1|13661.8|13660.7|13659.2|262
1632279300000|2021-09-22 02:55:00|13661.8|13660.3|13661.8|13660.3|13662.2|13661|13660.7|13659.3|271
1632279600000|2021-09-22 03:00:00|13661.7|13660.2|13659.7|13658.2|13661.8|13660.3|13659.5|13658|199
1632279900000|2021-09-22 03:05:00|13659.3|13657.8|13662.9|13661.4|13663.3|13661.8|13658.9|13657.4|352
1632280200000|2021-09-22 03:10:00|13662.7|13661.2|13660.8|13659.3|13662.9|13661.4|13659.8|13658.4|283
1632280500000|2021-09-22 03:15:00|13660.9|13659.4|13656.9|13655.4|13661.3|13659.9|13656.7|13655.3|247
1632280800000|2021-09-22 03:20:00|13657.1|13655.6|13655.5|13654.6|13659.1|13658|13655.4|13654.2|258
1632281100000|2021-09-22 03:25:00|13655.6|13654.7|13657.1|13655.6|13657.2|13656.2|13654.9|13653.7|255
1632281400000|2021-09-22 03:30:00|13657|13655.5|13655.8|13654.9|13657.3|13656|13654.9|13653.4|309
1632281700000|2021-09-22 03:35:00|13655.7|13654.8|13653|13651.5|13657.1|13655.6|13652.9|13651.4|274
1632282000000|2021-09-22 03:40:00|13653.2|13651.7|13650.7|13649.2|13653.8|13652.3|13650.1|13648.9|290
1632282300000|2021-09-22 03:45:00|13651.1|13649.6|13650.9|13649.4|13652.2|13650.9|13650|13648.5|290
1632282600000|2021-09-22 03:50:00|13651|13649.5|13650.6|13649.1|13651.8|13650.3|13650.1|13648.6|328
1632282900000|2021-09-22 03:55:00|13650.7|13649.2|13651|13649.5|13651.2|13649.8|13648.6|13647.4|433
1632283200000|2021-09-22 04:00:00|13650.9|13649.4|13650.2|13648.7|13651.3|13650|13649.8|13648.3|258
1632283500000|2021-09-22 04:05:00|13650.1|13648.6|13649.8|13648.3|13651.5|13650.1|13649.2|13647.8|357
1632283800000|2021-09-22 04:10:00|13649.9|13648.4|13650.2|13648.7|13651.2|13650.1|13649.6|13648.1|259
1632284100000|2021-09-22 04:15:00|13650.3|13648.8|13648.9|13647.4|13650.3|13649|13648.7|13647.3|244
1632284400000|2021-09-22 04:20:00|13648.8|13647.3|13648.7|13647.2|13649.2|13648.2|13647.7|13646.6|259
1632284700000|2021-09-22 04:25:00|13648.6|13647.1|13648.9|13648|13649.3|13648.1|13648.3|13647|139
1632285000000|2021-09-22 04:30:00|13648.8|13647.9|13648.1|13646.6|13649|13648.1|13647.7|13646.3|199
1632285300000|2021-09-22 04:35:00|13648|13647.1|13648.7|13647.8|13649.2|13648|13647.8|13646.6|211
1632285600000|2021-09-22 04:40:00|13648.8|13647.9|13650|13649.1|13650.4|13649.2|13648.6|13647.3|157
1632285900000|2021-09-22 04:45:00|13650.3|13648.8|13651|13649.5|13651.5|13650.1|13648.2|13646.7|354
1632286200000|2021-09-22 04:50:00|13650.9|13649.4|13652.9|13652|13654.9|13653.8|13650.7|13649.4|297
1632286500000|2021-09-22 04:55:00|13652.7|13651.8|13652.8|13651.9|13654.3|13653.1|13652|13650.8|330
1632286800000|2021-09-22 05:00:00|13652.7|13651.8|13658.2|13657.3|13659|13657.8|13652.7|13651.4|399
1632287100000|2021-09-22 05:05:00|13658|13657.1|13658|13656.5|13658.3|13657.2|13655.5|13654.3|319
1632287400000|2021-09-22 05:10:00|13658.1|13656.6|13657.7|13656.8|13658.3|13657.4|13656.5|13655.4|289
1632287700000|2021-09-22 05:15:00|13657.8|13656.9|13658.9|13657.4|13659.1|13658|13657.1|13656|206
1632288000000|2021-09-22 05:20:00|13659|13657.5|13660.9|13659.4|13661.4|13660|13658.8|13657.4|293
1632288300000|2021-09-22 05:25:00|13660.8|13659.3|13658.9|13657.4|13661.1|13659.8|13657.8|13656.5|207
1632288600000|2021-09-22 05:30:00|13658.8|13657.3|13659|13657.5|13660.3|13658.9|13657.4|13656.2|178
1632288900000|2021-09-22 05:35:00|13659.1|13657.6|13658.1|13657.2|13659.8|13658.3|13657.3|13656|185
1632289200000|2021-09-22 05:40:00|13658.5|13657|13655.7|13654.2|13658.5|13657|13655.3|13653.8|253
1632289500000|2021-09-22 05:45:00|13655.8|13654.3|13653.9|13652.4|13655.8|13654.3|13652.6|13651.2|288
1632289800000|2021-09-22 05:50:00|13654|13652.5|13656.8|13655.3|13658.3|13656.8|13653.8|13652.4|268
1632290100000|2021-09-22 05:55:00|13656.7|13655.2|13652.9|13651.4|13656.7|13655.4|13652.2|13650.7|398
1632290400000|2021-09-22 06:00:00|13652.8|13651.3|13649.1|13648.2|13653.6|13652.4|13649|13647.7|528
1632290700000|2021-09-22 06:05:00|13649|13648.1|13651.7|13650.2|13652.9|13651.7|13647.2|13645.9|367
1632291000000|2021-09-22 06:10:00|13651.8|13650.3|13654|13652.5|13655|13653.8|13649.8|13648.7|353
1632291300000|2021-09-22 06:15:00|13653.9|13652.4|13656.3|13654.8|13656.5|13655.2|13652.5|13651|365
1632291600000|2021-09-22 06:20:00|13656.2|13654.7|13652|13650.5|13657.5|13656|13651.7|13650.4|539
1632291900000|2021-09-22 06:25:00|13651.9|13650.4|13650.7|13649.2|13652.8|13651.3|13647.3|13646.1|453
1632292200000|2021-09-22 06:30:00|13650.5|13649|13648.5|13647.6|13651.2|13649.9|13647.6|13646.5|412
1632292500000|2021-09-22 06:35:00|13648.4|13647.5|13650.7|13649.8|13652.9|13651.5|13648.4|13647.4|422
1632292800000|2021-09-22 06:40:00|13650.6|13649.7|13648.8|13647.3|13651.5|13650.5|13645.4|13644.2|459
1632293100000|2021-09-22 06:45:00|13648.7|13647.2|13651.7|13650.8|13653.5|13652.6|13647.6|13646.7|459
1632293400000|2021-09-22 06:50:00|13651.8|13650.9|13651.5|13650.6|13653.9|13652.8|13651.4|13650.2|373
1632293700000|2021-09-22 06:55:00|13651.9|13650.4|13652.7|13651.2|13654|13653.1|13649.2|13648.3|499
1632294000000|2021-09-22 07:00:00|13652.6|13651.1|13647.5|13646.6|13652.8|13651.3|13645.6|13644.1|735
1632294300000|2021-09-22 07:05:00|13647.6|13646.7|13654.4|13652.9|13656.8|13655.7|13647.6|13646.5|698
1632294600000|2021-09-22 07:10:00|13654.5|13653.6|13657.5|13656.6|13659.8|13658.7|13652.3|13651.2|568
1632294900000|2021-09-22 07:15:00|13657.3|13656.4|13658.9|13658|13660.8|13659.8|13656.6|13655.7|516
1632295200000|2021-09-22 07:20:00|13658.7|13657.8|13655.7|13654.8|13660|13659.1|13654.2|13652.9|433
1632295500000|2021-09-22 07:25:00|13655.6|13654.7|13647.3|13646.4|13655.8|13654.8|13647|13645.7|789
1632295800000|2021-09-22 07:30:00|13647.2|13646.3|13653|13651.5|13657.2|13656|13647.2|13646.3|809
1632296100000|2021-09-22 07:35:00|13652.7|13651.8|13650.8|13649.3|13657.8|13656.3|13650.6|13649.3|656
1632296400000|2021-09-22 07:40:00|13650.9|13649.4|13644.6|13643.7|13650.9|13649.4|13644.5|13643.5|623
1632296700000|2021-09-22 07:45:00|13644.7|13643.8|13644.4|13643.5|13647.5|13646.5|13641.3|13640|716
1632297000000|2021-09-22 07:50:00|13644.6|13643.1|13645.1|13643.6|13646.1|13645|13642.6|13641.3|677
1632297300000|2021-09-22 07:55:00|13645.2|13643.7|13637|13635.5|13646.9|13645.6|13634.8|13633.3|655
1632297600000|2021-09-22 08:00:00|13636.9|13635.4|13637.8|13636.9|13645|13644.1|13636.9|13635.4|670
1632297900000|2021-09-22 08:05:00|13637.7|13636.8|13642.1|13640.6|13643.1|13641.9|13636.7|13635.8|521
1632298200000|2021-09-22 08:10:00|13642.2|13640.7|13641.6|13640.7|13643|13642.1|13639.3|13638|499
1632298500000|2021-09-22 08:15:00|13641.5|13640.6|13638|13637.1|13641.9|13641|13635.4|13634.4|430
1632298800000|2021-09-22 08:20:00|13637.9|13637|13642|13641.1|13643.6|13642.3|13637.8|13636.9|434
1632299100000|2021-09-22 08:25:00|13642.4|13641.5|13642.7|13641.8|13645.1|13643.8|13641.6|13640.7|489
1632299400000|2021-09-22 08:30:00|13642.6|13641.7|13639.8|13638.9|13643.1|13642.2|13638.4|13637.5|482
1632299700000|2021-09-22 08:35:00|13639.7|13638.8|13633.7|13632.8|13639.8|13638.9|13633.6|13632.4|492
1632300000000|2021-09-22 08:40:00|13633.8|13632.9|13638.9|13638|13640.1|13638.9|13633.7|13632.6|484
1632300300000|2021-09-22 08:45:00|13638.8|13637.9|13642.2|13641.3|13643.4|13642|13638.8|13637.7|441
1632300600000|2021-09-22 08:50:00|13642.3|13641.4|13643.3|13641.8|13644.9|13643.8|13641.4|13640.3|488
1632300900000|2021-09-22 08:55:00|13643|13642.1|13639|13638.1|13644|13642.9|13638.1|13637.2|513
1632301200000|2021-09-22 09:00:00|13638.8|13637.9|13638.8|13637.9|13642|13641.1|13636.9|13636|582
1632301500000|2021-09-22 09:05:00|13638.9|13638|13639|13638.1|13641.5|13640.6|13637.7|13636.8|440
1632301800000|2021-09-22 09:10:00|13638.9|13638|13633.9|13633|13641.7|13640.6|13633.5|13632.6|572
1632302100000|2021-09-22 09:15:00|13634|13633.1|13636.7|13635.8|13638.7|13637.8|13634|13633.1|566
1632302400000|2021-09-22 09:20:00|13637|13635.5|13633.6|13632.7|13637.6|13636.7|13632.6|13631.7|436
1632302700000|2021-09-22 09:25:00|13633.8|13632.9|13632.7|13631.8|13634.7|13633.6|13631.1|13630.2|479
1632303000000|2021-09-22 09:30:00|13632.8|13631.9|13637.8|13636.9|13638.1|13637.1|13631.9|13630.7|451
1632303300000|2021-09-22 09:35:00|13637.9|13637|13637|13636.1|13639.1|13638.2|13636.5|13635.2|376
1632303600000|2021-09-22 09:40:00|13637.1|13636.2|13633.4|13631.9|13637.2|13636.3|13632.1|13631.2|371
1632303900000|2021-09-22 09:45:00|13633.1|13632.2|13631.7|13630.8|13634.4|13633.5|13631|13630.1|355
1632304200000|2021-09-22 09:50:00|13631.6|13630.7|13635.8|13634.9|13637.9|13637|13631.4|13630.5|439
1632304500000|2021-09-22 09:55:00|13636.1|13634.6|13635|13634.1|13637.4|13636.4|13634.1|13632.7|432
1632304800000|2021-09-22 10:00:00|13634.9|13634|13632.9|13632|13636.1|13634.9|13631.9|13630.7|378
1632305100000|2021-09-22 10:05:00|13633|13632.1|13635.1|13633.6|13636.8|13635.9|13632.8|13631.8|312
1632305400000|2021-09-22 10:10:00|13634.8|13633.9|13634.7|13633.8|13635.8|13634.9|13634|13633|216
1632305700000|2021-09-22 10:15:00|13634.8|13633.9|13640.2|13639.3|13641|13640.1|13634.8|13633.9|346
1632306000000|2021-09-22 10:20:00|13639.9|13639|13640.2|13638.7|13640.7|13639.8|13638.7|13637.6|311
1632306300000|2021-09-22 10:25:00|13640.1|13638.6|13642.7|13641.8|13642.7|13641.8|13639.7|13638.5|342
1632306600000|2021-09-22 10:30:00|13643|13641.5|13644.3|13643.4|13645.7|13644.3|13640.8|13639.5|556
1632306900000|2021-09-22 10:35:00|13644.5|13643|13649.1|13648.2|13649.2|13648.3|13644.1|13643|426
1632307200000|2021-09-22 10:40:00|13649.2|13648.3|13647.5|13646.6|13651|13650.1|13647|13646.1|509
1632307500000|2021-09-22 10:45:00|13647.4|13646.5|13645.4|13643.9|13648.2|13647.1|13644.2|13642.8|429
1632307800000|2021-09-22 10:50:00|13645.3|13643.8|13645.5|13644.6|13646.3|13645.1|13641.9|13641|382
1632308100000|2021-09-22 10:55:00|13645.1|13644.2|13639|13637.5|13645.1|13644.2|13638.7|13637.4|483
1632308400000|2021-09-22 11:00:00|13638.9|13637.4|13638.5|13637|13641.2|13640.2|13637.5|13636.5|403
1632308700000|2021-09-22 11:05:00|13638.4|13636.9|13636|13635.1|13639.9|13638.9|13635.8|13634.9|289
1632309000000|2021-09-22 11:10:00|13636.1|13635.2|13635.9|13635|13636.8|13635.8|13634.7|13633.8|270
1632309300000|2021-09-22 11:15:00|13635.8|13634.9|13638.7|13637.8|13639|13638.1|13635.8|13634.7|433
1632309600000|2021-09-22 11:20:00|13638.8|13637.9|13641.2|13640.3|13642.2|13641.3|13638|13636.8|339
1632309900000|2021-09-22 11:25:00|13641.1|13640.2|13643.1|13642.2|13643.2|13642.3|13640.1|13639.1|373
1632310200000|2021-09-22 11:30:00|13643|13642.1|13641.6|13640.7|13643.2|13642.3|13641.3|13640|337
1632310500000|2021-09-22 11:35:00|13641.7|13640.8|13641.7|13640.8|13642.4|13641.5|13641.3|13639.9|230
1632310800000|2021-09-22 11:40:00|13641.8|13640.9|13638.8|13637.9|13641.8|13640.9|13637|13636|268
1632311100000|2021-09-22 11:45:00|13638.7|13637.8|13644.6|13643.7|13645.8|13644.9|13638.6|13637.5|330
1632311400000|2021-09-22 11:50:00|13644.7|13643.8|13645|13644.1|13647.6|13646.7|13644.2|13643.3|370
1632311700000|2021-09-22 11:55:00|13644.9|13644|13640.7|13639.8|13645.9|13645|13639.7|13638.8|449
1632312000000|2021-09-22 12:00:00|13640.8|13639.9|13637.3|13636.4|13643.3|13642.4|13637.2|13636|530
1632312300000|2021-09-22 12:05:00|13636.9|13636|13639.7|13638.8|13640.1|13639.2|13635.2|13634.3|412
1632312600000|2021-09-22 12:10:00|13639.8|13638.9|13637.9|13637|13640.6|13639.7|13636.8|13635.9|412
1632312900000|2021-09-22 12:15:00|13637.8|13636.9|13633.3|13632.4|13639.1|13638.2|13632.1|13631.2|468
1632313200000|2021-09-22 12:20:00|13633.2|13632.3|13630.2|13629.3|13633.5|13632.3|13629.9|13629|626
1632313500000|2021-09-22 12:25:00|13630.3|13629.4|13637.2|13636.3|13637.5|13636.4|13630.3|13629.4|515
1632313800000|2021-09-22 12:30:00|13637.3|13636.4|13632.4|13631.5|13637.5|13636.4|13632.3|13631.4|396
1632314100000|2021-09-22 12:35:00|13632.5|13631.6|13630.2|13629.3|13638|13636.8|13629.8|13628.6|556
1632314400000|2021-09-22 12:40:00|13630.1|13629.2|13632.5|13631.6|13633.2|13632|13627.3|13626|713
1632314700000|2021-09-22 12:45:00|13632.2|13631.3|13626.8|13625.9|13633.7|13632.5|13626.7|13625.8|393
1632315000000|2021-09-22 12:50:00|13626.7|13625.8|13622.3|13620.8|13629.2|13628.1|13618.5|13617|531
1632315300000|2021-09-22 12:55:00|13622.2|13620.7|13627.8|13626.9|13629.5|13628.6|13622.2|13620.7|617
1632315600000|2021-09-22 13:00:00|13627.7|13626.8|13631.8|13630.9|13633.3|13632.4|13626.9|13625.7|603
1632315900000|2021-09-22 13:05:00|13631.9|13631|13637.9|13637|13639|13638.1|13631.7|13630.7|543
1632316200000|2021-09-22 13:10:00|13638|13637.1|13628.3|13626.8|13638.3|13637.4|13627.7|13626.6|584
1632316500000|2021-09-22 13:15:00|13628.2|13626.7|13627|13626.1|13631.2|13630.3|13624.4|13623.1|730
1632316800000|2021-09-22 13:20:00|13627.1|13626.2|13627.2|13626.3|13628.9|13628|13624.3|13623.4|518
1632317100000|2021-09-22 13:25:00|13627.7|13626.8|13626.3|13625.4|13629|13627.8|13625.6|13624.3|523
1632317400000|2021-09-22 13:30:00|13626.1|13625.2|13622|13621.1|13629.1|13627.9|13621.5|13620.1|1015
1632317700000|2021-09-22 13:35:00|13621.9|13621|13617.9|13617|13626.1|13625|13617.9|13617|847
1632318000000|2021-09-22 13:40:00|13618|13617.1|13621.1|13619.6|13622|13620.9|13616.6|13615.6|700
1632318300000|2021-09-22 13:45:00|13621.2|13619.7|13620.8|13619.9|13621.3|13620.2|13617.5|13616.2|585
1632318600000|2021-09-22 13:50:00|13620.4|13619.5|13629.7|13628.8|13631.2|13629.9|13620.3|13619.2|615
1632318900000|2021-09-22 13:55:00|13629.8|13628.9|13634.9|13633.4|13635.5|13634|13629.8|13628.9|654
1632319200000|2021-09-22 14:00:00|13635|13633.5|13643|13642.1|13643.7|13642.7|13632.6|13631.4|785
1632319500000|2021-09-22 14:05:00|13642.9|13642|13646.2|13644.7|13647.9|13646.8|13642.6|13641.4|692
1632319800000|2021-09-22 14:10:00|13646.6|13645.7|13646.3|13645.4|13651.2|13650|13643|13642|867
1632320100000|2021-09-22 14:15:00|13646.6|13645.7|13650.9|13649.4|13651.3|13649.8|13643.9|13642.4|774
1632320400000|2021-09-22 14:20:00|13651|13649.5|13642.7|13641.2|13651|13649.5|13641.2|13640.3|709
1632320700000|2021-09-22 14:25:00|13642.8|13641.3|13641.9|13640.4|13647.2|13646|13641.2|13640.1|660
1632321000000|2021-09-22 14:30:00|13642|13640.5|13646.1|13645.2|13649|13648.1|13641.1|13640|670
1632321300000|2021-09-22 14:35:00|13645.8|13644.9|13648.5|13647.6|13650.6|13649.4|13644.5|13643|568
1632321600000|2021-09-22 14:40:00|13648.4|13647.5|13648.9|13647.4|13650.9|13649.8|13647.1|13646.2|625
1632321900000|2021-09-22 14:45:00|13648.8|13647.3|13650.3|13649.4|13650.3|13649.4|13645.5|13644.2|596
1632322200000|2021-09-22 14:50:00|13650.2|13649.3|13640.2|13639.3|13651.4|13650.5|13639.3|13638.4|796
1632322500000|2021-09-22 14:55:00|13640.6|13639.1|13644.2|13643.3|13647.4|13646.5|13639.6|13638.5|870
1632322800000|2021-09-22 15:00:00|13644.4|13643.5|13647.6|13646.7|13648|13646.8|13643|13642.1|698
1632323100000|2021-09-22 15:05:00|13647.7|13646.8|13649.1|13647.6|13651.1|13650.2|13647.5|13646.3|665
1632323400000|2021-09-22 15:10:00|13649.2|13647.7|13647.8|13646.9|13649.2|13647.9|13646.2|13645.3|446
1632323700000|2021-09-22 15:15:00|13647.9|13647|13652.6|13651.7|13653|13652.1|13647.9|13647|456
1632324000000|2021-09-22 15:20:00|13652.7|13651.8|13657.3|13656.4|13658.9|13657.7|13652.6|13651.7|470
1632324300000|2021-09-22 15:25:00|13657.4|13656.5|13659.2|13658.3|13660.5|13659.5|13657.4|13656.4|620
1632324600000|2021-09-22 15:30:00|13659.3|13658.4|13658.4|13657.5|13661.5|13660.6|13656.6|13655.4|727
1632324900000|2021-09-22 15:35:00|13658.3|13657.4|13658.6|13657.7|13661.6|13660.4|13658.1|13657|584
1632325200000|2021-09-22 15:40:00|13658.5|13657.6|13662.3|13661.4|13663|13661.9|13657.8|13656.9|448
1632325500000|2021-09-22 15:45:00|13662.4|13661.5|13665.5|13664|13666.3|13665.3|13662.3|13661.3|501
1632325800000|2021-09-22 15:50:00|13665.6|13664.1|13665.2|13663.7|13669.8|13668.6|13659.7|13658.3|1073
1632326100000|2021-09-22 15:55:00|13665.1|13663.6|13668.2|13667.3|13669.7|13668.7|13664.7|13663.5|653
1632326400000|2021-09-22 16:00:00|13668.1|13667.2|13667.1|13666.2|13668.8|13667.5|13665.5|13664.4|580
1632326700000|2021-09-22 16:05:00|13667.3|13665.8|13663.6|13662.1|13669.8|13668.6|13663.4|13661.9|425
1632327000000|2021-09-22 16:10:00|13663.5|13662|13662.3|13660.8|13664.7|13663.3|13659.9|13658.7|487
1632327300000|2021-09-22 16:15:00|13662.4|13660.9|13664.4|13663.5|13664.5|13663.5|13661.1|13660.2|593
1632327600000|2021-09-22 16:20:00|13664.3|13663.4|13661.1|13660.2|13664.6|13663.5|13660.8|13659.6|525
1632327900000|2021-09-22 16:25:00|13660.7|13659.8|13656.8|13655.9|13661.3|13660.4|13656.2|13655.1|425
1632328200000|2021-09-22 16:30:00|13656.9|13656|13657.3|13656.4|13659.5|13658.6|13656.7|13655.8|472
1632328500000|2021-09-22 16:35:00|13657.2|13656.3|13659.8|13658.3|13660.8|13659.4|13657.2|13656.1|371
1632328800000|2021-09-22 16:40:00|13659.9|13658.4|13659.9|13658.4|13660.9|13659.8|13659.4|13658|381
1632329100000|2021-09-22 16:45:00|13660|13658.5|13655.8|13654.3|13661.1|13659.6|13655.4|13653.9|439
1632329400000|2021-09-22 16:50:00|13655.9|13654.4|13655.9|13654.4|13659|13657.5|13655.3|13654.1|358
1632329700000|2021-09-22 16:55:00|13656|13654.5|13653.7|13652.2|13657.5|13656.5|13652.8|13651.3|397
1632330000000|2021-09-22 17:00:00|13653.8|13652.3|13652.4|13650.9|13653.8|13652.7|13651.1|13649.7|473
1632330300000|2021-09-22 17:05:00|13652.5|13651|13653.7|13652.2|13654.9|13653.7|13651.5|13650.3|466
1632330600000|2021-09-22 17:10:00|13653.8|13652.3|13651.5|13650.6|13655.1|13653.6|13651.4|13650.5|373
1632330900000|2021-09-22 17:15:00|13651.6|13650.7|13652.2|13651.3|13654|13652.8|13651|13649.9|491
1632331200000|2021-09-22 17:20:00|13652.3|13651.4|13653.3|13652.4|13653.9|13652.8|13651.5|13650.3|450
1632331500000|2021-09-22 17:25:00|13653.4|13652.5|13651.5|13650.6|13653.5|13652.6|13651.2|13650.2|398
1632331800000|2021-09-22 17:30:00|13651.4|13650.5|13651.9|13650.4|13652.9|13651.8|13651.1|13650.2|285
1632332100000|2021-09-22 17:35:00|13652|13650.5|13651.7|13650.2|13653.1|13651.8|13651.1|13650|324
1632332400000|2021-09-22 17:40:00|13651.6|13650.1|13650|13648.5|13652|13650.8|13649.2|13648|318
1632332700000|2021-09-22 17:45:00|13649.9|13648.4|13649.8|13648.3|13650|13648.5|13648.6|13647.2|231
1632333000000|2021-09-22 17:50:00|13649.7|13648.2|13652.3|13650.8|13653.3|13651.9|13649.7|13648.2|394
1632333300000|2021-09-22 17:55:00|13652.5|13651|13654|13646.6|13654.9|13651.6|13650.8|13640.8|563
1632333600000|2021-09-22 18:00:00|13652.7|13641.7|13669.5|13667.4|13675.7|13673.3|13632.3|13622.7|2419
1632333900000|2021-09-22 18:05:00|13668.9|13666.7|13680.4|13678.9|13686.7|13685.2|13668.2|13666.2|1950
1632334200000|2021-09-22 18:10:00|13680.5|13679|13686.2|13684.7|13688.7|13687.2|13674.5|13673|1557
1632334500000|2021-09-22 18:15:00|13686.3|13684.8|13672.2|13670.7|13690.5|13689|13671.5|13670|1579
1632334800000|2021-09-22 18:20:00|13672.4|13670.9|13669.4|13667.9|13678.9|13677.4|13668|13665.9|1361
1632335100000|2021-09-22 18:25:00|13669.2|13667.7|13677.6|13676.1|13679.7|13678.2|13669.2|13667.7|1066
1632335400000|2021-09-22 18:30:00|13677.4|13675.9|13684.7|13683.2|13686.5|13685|13675.5|13674|1309
1632335700000|2021-09-22 18:35:00|13684.4|13682.9|13651.5|13650|13689.2|13687.7|13649.1|13647.6|2050
1632336000000|2021-09-22 18:40:00|13651.1|13649.6|13633.3|13631.8|13652.2|13650.4|13631.7|13630.2|2080
1632336300000|2021-09-22 18:45:00|13633.2|13631.7|13618.5|13617|13637.9|13636.4|13616.7|13615.1|2031
1632336600000|2021-09-22 18:50:00|13618.3|13616.8|13631.8|13630.3|13638.8|13636.4|13613.1|13611.6|1987
1632336900000|2021-09-22 18:55:00|13631.6|13630.1|13614.5|13613|13632.9|13631.4|13611.1|13609.6|1912
1632337200000|2021-09-22 19:00:00|13614.8|13612.7|13613.7|13612.2|13619.5|13617.8|13610.2|13608.7|1977
1632337500000|2021-09-22 19:05:00|13613.9|13612.4|13632.8|13631.3|13635.5|13633.5|13613.3|13611.8|1825
1632337800000|2021-09-22 19:10:00|13632.7|13631.2|13629.1|13627.6|13633.1|13631.6|13623.9|13622.1|1438
1632338100000|2021-09-22 19:15:00|13629.3|13627.8|13647.4|13645.2|13648.8|13646.3|13628.3|13626.8|1335
1632338400000|2021-09-22 19:20:00|13647.6|13645.3|13644.8|13643.3|13650.2|13648.7|13643.1|13641.6|1297
1632338700000|2021-09-22 19:25:00|13645|13643.5|13636.5|13635|13645.7|13644.2|13633.3|13631.8|1230
1632339000000|2021-09-22 19:30:00|13636.2|13634.7|13631.2|13629.7|13641|13639.5|13628|13626.5|1144
1632339300000|2021-09-22 19:35:00|13630.8|13629.3|13628.3|13626.8|13630.8|13629.3|13624.8|13623.3|904
1632339600000|2021-09-22 19:40:00|13628|13626.5|13623.5|13622|13630.7|13629.2|13622.8|13621.3|829
1632339900000|2021-09-22 19:45:00|13623.6|13622.1|13625.7|13624.8|13628.6|13627.1|13623.2|13621.7|630
1632340200000|2021-09-22 19:50:00|13625.1|13624.2|13632.2|13630.7|13632.8|13631.6|13622|13620.5|840
1632340500000|2021-09-22 19:55:00|13632.1|13630.6|13619.6|13618.1|13632.2|13630.7|13618|13616.5|866
1632340800000|2021-09-22 20:00:00|13619.3|13617.8|13621.5|13620|13623|13621.5|13618.4|13616.9|555
1632341100000|2021-09-22 20:05:00|13621.6|13620.1|13621.6|13620.1|13622.4|13621|13620.3|13619|266
1632341400000|2021-09-22 20:10:00|13621.4|13620.5|13620.6|13619.1|13621.5|13620.6|13617.9|13616.7|392
1632341700000|2021-09-22 20:15:00|13621.2|13619.7|13620.9|13619.4|13623.6|13622.4|13620.4|13618.9|263
1632342000000|2021-09-22 20:20:00|13620.8|13619.3|13623.1|13621.6|13623.4|13622.1|13620.8|13619.3|171
1632342300000|2021-09-22 20:25:00|13623|13621.5|13622.4|13620.9|13623.2|13621.7|13621.2|13619.7|189
1632342600000|2021-09-22 20:30:00|13622.2|13620.7|13621.2|13619.7|13623.1|13621.6|13619.8|13618.4|235
1632342900000|2021-09-22 20:35:00|13621.3|13619.8|13623|13621.5|13623.1|13621.6|13621|13619.6|211
1632343200000|2021-09-22 20:40:00|13622.6|13621.1|13623.1|13621.6|13623.7|13622.2|13620.8|13619.3|243
1632343500000|2021-09-22 20:45:00|13622.9|13621.4|13622.2|13620.7|13623.9|13622.2|13621.4|13619.8|235
1632343800000|2021-09-22 20:50:00|13622.1|13620.6|13618.3|13616.1|13623.5|13621.7|13617.7|13615.7|818
1632344100000|2021-09-22 20:55:00|13618.5|13616|13623.2|13612.2|13643|13632|13616.8|13609|941
1632344400000|2021-09-22 21:00:00|13624.5|13613.5|13626.7|13615.7|13635.7|13624.7|13624.5|13613.5|54
1632344700000|2021-09-22 21:05:00|13632.2|13621.2|13636.5|13625.5|13643.2|13632.2|13624.6|13613.6|516
1632345000000|2021-09-22 21:10:00|13636.6|13625.6|13636.7|13625.7|13646.8|13635.8|13626.5|13615.5|363
1632345300000|2021-09-22 21:15:00|13637.2|13626.2|13636.5|13625.5|13651|13640|13630.1|13619.1|1443
1632345600000|2021-09-22 21:20:00|13636.6|13625.6|13628.3|13617.3|13639.5|13628.5|13627.5|13616.5|1434
1632345900000|2021-09-22 21:25:00|13628|13617|13622.5|13614|13628.4|13617.4|13621.5|13610.5|788
1632346200000|2021-09-22 21:30:00|13623.6|13613.9|13622.5|13612.2|13624.4|13615.1|13621.6|13610.6|1356
1632346500000|2021-09-22 21:35:00|13622.6|13612.6|13622.5|13612.8|13622.9|13614.3|13621.6|13611.3|1471
1632346800000|2021-09-22 21:40:00|13622.6|13613.1|13622.2|13613|13623.9|13614.6|13621.6|13611.8|1510
1632347100000|2021-09-22 21:45:00|13622.5|13613.5|13623.7|13612.9|13637.4|13626.4|13622.2|13612.4|1654
1632347400000|2021-09-22 21:50:00|13623.9|13613.7|13626.8|13615.8|13627.4|13616.4|13622.8|13612.8|1344
1632347700000|2021-09-22 21:55:00|13627|13616|13627.2|13616.2|13628|13617|13625.6|13614.6|571
1632348000000|2021-09-22 22:00:00|13627.3|13616.3|13631.1|13620.1|13632.8|13621.8|13623.9|13614.3|682
1632348300000|2021-09-22 22:05:00|13629.1|13618.1|13627.8|13616.8|13630.8|13619.8|13623.7|13615.6|427
1632348600000|2021-09-22 22:10:00|13627.5|13616.5|13622.3|13617.2|13635.2|13624.2|13621.3|13614.6|494
1632348900000|2021-09-22 22:15:00|13624.7|13617.3|13621.7|13618.5|13627.9|13618.9|13620.7|13613.9|394
1632349200000|2021-09-22 22:20:00|13621.6|13618.4|13622.6|13620.1|13623.3|13620.4|13621.1|13618.3|267
1632349500000|2021-09-22 22:25:00|13621.4|13619.9|13622.5|13619.7|13623.8|13620.8|13621.1|13618.2|260
1632349800000|2021-09-22 22:30:00|13622.3|13619.9|13626.7|13620.6|13631.2|13621.4|13622.2|13618.1|449
1632350100000|2021-09-22 22:35:00|13622.8|13621.3|13625|13620.8|13631.2|13622.3|13622.7|13618.1|435
1632350400000|2021-09-22 22:40:00|13624.7|13620.9|13623.2|13620.3|13624.7|13621.6|13621.9|13619.1|313
1632350700000|2021-09-22 22:45:00|13623.3|13620.4|13624.5|13622.2|13625|13622.6|13622.1|13618.7|310
1632351000000|2021-09-22 22:50:00|13624.3|13621.8|13624|13621.1|13626.5|13623|13623.6|13620.8|254
1632351300000|2021-09-22 22:55:00|13624.3|13621.2|13624.9|13622.2|13625.8|13622.8|13623.3|13620.9|288
1632351600000|2021-09-22 23:00:00|13625|13621.9|13623|13621.5|13625|13622.6|13621.5|13616.6|283
1632351900000|2021-09-22 23:05:00|13623.1|13621.6|13627.1|13621.4|13630.1|13622.6|13622.9|13619.3|283
1632352200000|2021-09-22 23:10:00|13627.5|13621.1|13624.3|13622.8|13628.6|13623.8|13624.1|13620.3|317
1632352500000|2021-09-22 23:15:00|13624.4|13622.9|13623.5|13622|13625.1|13623.3|13623.3|13621.8|222
1632352800000|2021-09-22 23:20:00|13623.7|13622.2|13622.4|13620.9|13623.8|13622.3|13622.3|13620.8|150
1632353100000|2021-09-22 23:25:00|13622.3|13620.8|13624.3|13622.8|13624.8|13623|13622.3|13620.8|195
1632353400000|2021-09-22 23:30:00|13624.4|13622.9|13620.4|13618.9|13624.4|13622.9|13619.8|13618.7|180
1632353700000|2021-09-22 23:35:00|13620.3|13618.8|13618.3|13616.8|13620.5|13619|13617.9|13616.4|139
1632354000000|2021-09-22 23:40:00|13618.4|13616.9|13617.8|13616.3|13619.1|13617.6|13616.8|13615.3|186
1632354300000|2021-09-22 23:45:00|13617.9|13616.4|13618.2|13616.7|13618.7|13617.2|13616.1|13614.6|165
1632354600000|2021-09-22 23:50:00|13618.1|13616.6|13619.2|13617.7|13619.5|13618|13617|13615.5|120
1632354900000|2021-09-22 23:55:00|13619.1|13617.6|13617|13615.5|13619.5|13618.3|13616.9|13615.4|170
1632355200000|2021-09-23 00:00:00|13616.9|13615.4|13618.1|13617.2|13621.4|13619.9|13616.8|13615.4|276
1632355500000|2021-09-23 00:05:00|13617.9|13617|13619.1|13617.6|13619.1|13617.8|13616.7|13615.5|191
1632355800000|2021-09-23 00:10:00|13619|13617.5|13618.9|13617.4|13619.4|13618.3|13617.8|13616.3|224
1632356100000|2021-09-23 00:15:00|13619|13617.5|13618.1|13616.6|13620.3|13619.1|13617.8|13616.6|251
1632356400000|2021-09-23 00:20:00|13618.2|13616.7|13618|13617.1|13619|13618.1|13616.8|13615.4|257
1632356700000|2021-09-23 00:25:00|13618.1|13617.2|13618.3|13616.8|13619.7|13618.3|13617.5|13616.4|215
1632357000000|2021-09-23 00:30:00|13618|13617.1|13614.1|13612.6|13618.2|13617.1|13613.8|13612.3|249
1632357300000|2021-09-23 00:35:00|13614.2|13612.7|13615.1|13613.6|13615.8|13614.3|13612.8|13611.3|250
1632357600000|2021-09-23 00:40:00|13615.2|13613.7|13618.1|13616.6|13619.2|13617.7|13614.8|13613.3|166
1632357900000|2021-09-23 00:45:00|13618.2|13616.7|13618.7|13617.2|13619.1|13617.6|13617.1|13615.8|178
1632358200000|2021-09-23 00:50:00|13618.6|13617.1|13619.1|13617.6|13619.4|13617.9|13617.1|13615.7|155
1632358500000|2021-09-23 00:55:00|13619.2|13617.7|13618.3|13616.8|13619.3|13617.8|13617.7|13616.2|135
1632358800000|2021-09-23 01:00:00|13618.2|13616.7|13619.4|13617.9|13620.1|13618.6|13616.9|13615.4|223
1632359100000|2021-09-23 01:05:00|13619.3|13617.8|13616.1|13614.6|13620.1|13618.6|13616.1|13614.6|214
1632359400000|2021-09-23 01:10:00|13616.2|13614.7|13616|13614.5|13618.1|13616.9|13615.1|13613.7|223
1632359700000|2021-09-23 01:15:00|13616.1|13614.6|13617.2|13615.7|13617.4|13615.9|13615.1|13613.6|215
1632360000000|2021-09-23 01:20:00|13617.3|13615.8|13616.3|13614.8|13618.4|13617|13615.7|13614.5|304
1632360300000|2021-09-23 01:25:00|13616.4|13614.9|13618.2|13616.7|13618.2|13616.7|13615.6|13614.5|223
1632360600000|2021-09-23 01:30:00|13618.3|13616.8|13616.5|13615|13618.6|13617.1|13615|13613.7|260
1632360900000|2021-09-23 01:35:00|13616.4|13614.9|13619|13618.1|13619.3|13618.1|13616.1|13614.6|226
1632361200000|2021-09-23 01:40:00|13619.1|13618.2|13621.2|13619.7|13621.2|13619.7|13618|13616.8|249
1632361500000|2021-09-23 01:45:00|13621.1|13619.6|13624.5|13623|13625.2|13623.7|13620.8|13619.6|336
1632361800000|2021-09-23 01:50:00|13624.7|13623.2|13625.8|13624.3|13626.2|13625.3|13624.1|13622.8|273
1632362100000|2021-09-23 01:55:00|13625.7|13624.2|13630.2|13628.7|13630.4|13629.1|13625.1|13623.8|298
1632362400000|2021-09-23 02:00:00|13630.1|13628.6|13625.9|13625|13631.5|13630.2|13625.6|13624.2|251
1632362700000|2021-09-23 02:05:00|13625.8|13624.9|13624.4|13622.9|13627.1|13625.6|13624.1|13622.7|315
1632363000000|2021-09-23 02:10:00|13624.3|13622.8|13623.2|13621.7|13624.3|13623.2|13622.9|13621.6|193
1632363300000|2021-09-23 02:15:00|13623.3|13621.8|13623.3|13621.8|13624.5|13623.3|13622.2|13620.7|228
1632363600000|2021-09-23 02:20:00|13623.2|13621.7|13623.4|13621.9|13624.6|13623.4|13622.7|13621.2|233
1632363900000|2021-09-23 02:25:00|13623.3|13621.8|13626.4|13625.5|13626.6|13625.5|13623.1|13621.6|317
1632364200000|2021-09-23 02:30:00|13626.3|13625.4|13628.3|13626.8|13628.6|13627.1|13626.1|13624.7|286
1632364500000|2021-09-23 02:35:00|13628.4|13626.9|13626.2|13624.7|13629|13627.5|13625.8|13624.6|260
1632364800000|2021-09-23 02:40:00|13626.1|13624.6|13626.9|13625.4|13627.3|13626|13624.8|13623.5|234
1632365100000|2021-09-23 02:45:00|13626.8|13625.3|13626.3|13624.8|13627.8|13626.5|13625.6|13624.5|285
1632365400000|2021-09-23 02:50:00|13626.2|13624.7|13626.4|13624.9|13627.3|13626.2|13624.7|13623.5|274
1632365700000|2021-09-23 02:55:00|13626.3|13624.8|13625.1|13623.6|13627.8|13626.5|13624.7|13623.6|323
1632366000000|2021-09-23 03:00:00|13625.2|13623.7|13627.9|13626.4|13628.6|13627.1|13625.2|13623.7|402
1632366300000|2021-09-23 03:05:00|13627.8|13626.3|13630.3|13628.8|13631.3|13630|13627.8|13626.3|265
1632366600000|2021-09-23 03:10:00|13630.2|13628.7|13629.5|13628.6|13631.2|13630.1|13629.1|13627.9|247
1632366900000|2021-09-23 03:15:00|13629.4|13628.5|13628.7|13627.8|13630.6|13629.5|13627.9|13626.7|288
1632367200000|2021-09-23 03:20:00|13628.8|13627.9|13634.4|13632.9|13634.5|13633.3|13628.8|13627.7|472
1632367500000|2021-09-23 03:25:00|13634.3|13632.8|13634.1|13633.2|13634.6|13633.4|13633.4|13632.1|233
1632367800000|2021-09-23 03:30:00|13634|13633.1|13632.7|13631.2|13634.4|13633.4|13632|13630.8|175
1632368100000|2021-09-23 03:35:00|13632.6|13631.1|13633.3|13631.8|13634.2|13633.2|13631.9|13630.7|184
1632368400000|2021-09-23 03:40:00|13632.9|13632|13640.3|13638.8|13641.6|13640.3|13632.8|13631.6|369
1632368700000|2021-09-23 03:45:00|13640.4|13638.9|13642.6|13641.1|13644.2|13642.8|13640|13638.8|305
1632369000000|2021-09-23 03:50:00|13642.2|13641.3|13645.3|13643.8|13645.5|13644.2|13642.1|13640.8|217
1632369300000|2021-09-23 03:55:00|13645.4|13643.9|13642.3|13640.8|13646.7|13645.2|13641.9|13640.8|303
1632369600000|2021-09-23 04:00:00|13642.4|13640.9|13643|13641.5|13644.5|13643|13642|13640.5|249
1632369900000|2021-09-23 04:05:00|13643.1|13641.6|13643.2|13641.7|13644.2|13642.9|13642.5|13641.4|215
1632370200000|2021-09-23 04:10:00|13643.1|13641.6|13642.3|13640.8|13643.3|13641.8|13640.6|13639.4|223
1632370500000|2021-09-23 04:15:00|13642.2|13640.7|13641.2|13639.7|13642.3|13640.8|13640.7|13639.7|192
1632370800000|2021-09-23 04:20:00|13641.1|13639.6|13640.2|13638.7|13641.2|13639.9|13639.4|13637.9|186
1632371100000|2021-09-23 04:25:00|13640.3|13638.8|13639.7|13638.2|13641.4|13639.9|13639.4|13638.1|106
1632371400000|2021-09-23 04:30:00|13639.8|13638.3|13638.2|13636.7|13640.7|13639.2|13638.1|13636.6|160
1632371700000|2021-09-23 04:35:00|13638.3|13636.8|13639|13637.5|13640.4|13639.2|13638.2|13636.7|185
1632372000000|2021-09-23 04:40:00|13638.7|13637.2|13637.8|13636.9|13638.7|13637.2|13637.6|13636.5|109
1632372300000|2021-09-23 04:45:00|13637.9|13637|13642.1|13641.2|13642.6|13641.5|13637.9|13636.6|223
1632372600000|2021-09-23 04:50:00|13642.2|13641.3|13643.2|13641.7|13644|13643.1|13641.1|13639.8|196
1632372900000|2021-09-23 04:55:00|13643.1|13641.6|13646.8|13645.9|13647.1|13646|13642.7|13641.3|257
1632373200000|2021-09-23 05:00:00|13646.7|13645.8|13643.7|13642.8|13647.1|13645.9|13643.7|13642.5|300
1632373500000|2021-09-23 05:05:00|13643.8|13642.9|13644.1|13642.6|13645.2|13644|13642.2|13640.9|225
1632373800000|2021-09-23 05:10:00|13644|13642.5|13643.3|13641.8|13645.6|13644.2|13642.9|13641.7|218
1632374100000|2021-09-23 05:15:00|13643.7|13642.8|13643.8|13642.3|13645.2|13643.8|13643|13641.8|211
1632374400000|2021-09-23 05:20:00|13643.9|13642.4|13641.7|13640.2|13643.9|13642.4|13640.8|13639.3|185
1632374700000|2021-09-23 05:25:00|13641.8|13640.8|13642.7|13641.8|13643.7|13642.2|13641.1|13639.8|199
1632375000000|2021-09-23 05:30:00|13642.8|13641.9|13642.4|13641.5|13644.7|13643.2|13642.4|13641|209
1632375300000|2021-09-23 05:35:00|13642.2|13641.3|13647.3|13645.8|13648.2|13646.7|13642.2|13641.1|320
1632375600000|2021-09-23 05:40:00|13647.1|13645.6|13648|13646.5|13648.2|13646.7|13646.4|13645.2|256
1632375900000|2021-09-23 05:45:00|13647.9|13646.4|13647|13645.5|13649.6|13648.1|13646.9|13645.5|266
1632376200000|2021-09-23 05:50:00|13647.1|13645.6|13646.4|13644.9|13647.3|13646.1|13645.3|13643.9|216
1632376500000|2021-09-23 05:55:00|13646.6|13645.7|13643|13641.5|13646.9|13645.8|13643|13641.5|265
1632376800000|2021-09-23 06:00:00|13642.9|13641.4|13638.4|13637.5|13644.5|13643.5|13638.4|13637.3|443
1632377100000|2021-09-23 06:05:00|13638.5|13637.6|13635.6|13634.7|13638.9|13637.8|13634.3|13633|585
1632377400000|2021-09-23 06:10:00|13635.7|13634.8|13639.8|13638.9|13639.8|13638.9|13635.6|13634.7|456
1632377700000|2021-09-23 06:15:00|13639.7|13638.8|13638.9|13638|13643.2|13642|13638.3|13637.2|591
1632378000000|2021-09-23 06:20:00|13638.8|13637.9|13637.8|13636.3|13639.9|13638.6|13636.3|13635.4|525
1632378300000|2021-09-23 06:25:00|13638|13636.5|13639.7|13638.2|13641|13639.7|13637.5|13636.2|582
1632378600000|2021-09-23 06:30:00|13639.8|13638.3|13649.2|13648.3|13649.9|13648.8|13639.2|13637.8|633
1632378900000|2021-09-23 06:35:00|13649|13648.1|13650.3|13648.8|13651.4|13650.4|13649|13647.8|574
1632379200000|2021-09-23 06:40:00|13650.4|13648.9|13655.2|13653.7|13656.2|13655|13649.7|13648.2|615
1632379500000|2021-09-23 06:45:00|13655.3|13653.8|13653.8|13652.9|13656.2|13654.7|13651.9|13651|609
1632379800000|2021-09-23 06:50:00|13654.1|13652.6|13654.9|13654|13656.4|13655.5|13652.7|13651.8|391
1632380100000|2021-09-23 06:55:00|13654.8|13653.9|13652.2|13651.3|13657.4|13656.5|13650.2|13649.3|580
1632380400000|2021-09-23 07:00:00|13651.6|13650.7|13651.5|13650.6|13654.6|13653.6|13646.8|13645.7|936
1632380700000|2021-09-23 07:05:00|13651.3|13650.4|13651.8|13650.9|13654.3|13653.3|13649.9|13649|849
1632381000000|2021-09-23 07:10:00|13652|13651.1|13653.3|13651.8|13654.1|13652.8|13649.4|13648.5|774
1632381300000|2021-09-23 07:15:00|13653.1|13651.6|13653.5|13652.6|13657.6|13656.7|13651|13649.5|701
1632381600000|2021-09-23 07:20:00|13653.4|13652.5|13646.9|13646|13653.5|13652.6|13646.4|13645.4|723
1632381900000|2021-09-23 07:25:00|13646.8|13645.9|13650.3|13648.8|13650.7|13649.2|13646.8|13645.8|603
1632382200000|2021-09-23 07:30:00|13650.4|13648.9|13651.7|13650.8|13655.3|13653.8|13644|13642.8|1067
1632382500000|2021-09-23 07:35:00|13651.5|13650.6|13648.9|13648|13655.4|13654.4|13648.1|13647.2|844
1632382800000|2021-09-23 07:40:00|13649|13648.1|13654.1|13653.2|13655|13653.6|13648.6|13647.3|699
1632383100000|2021-09-23 07:45:00|13654.3|13653.4|13649.6|13648.7|13656.4|13654.9|13648.4|13647.3|674
1632383400000|2021-09-23 07:50:00|13649.5|13648.6|13650.5|13649.6|13652.4|13651.3|13647.5|13646.4|692
1632383700000|2021-09-23 07:55:00|13651|13650.1|13657|13655.5|13658.7|13657.2|13650.4|13649.5|752
1632384000000|2021-09-23 08:00:00|13657.2|13655.7|13652.1|13650.6|13658|13656.5|13649.1|13647.6|748
1632384300000|2021-09-23 08:05:00|13652.2|13650.7|13656.4|13654.9|13656.4|13654.9|13650.2|13648.7|701
1632384600000|2021-09-23 08:10:00|13656.5|13655|13666.7|13665.8|13668|13666.7|13656.2|13654.7|809
1632384900000|2021-09-23 08:15:00|13666.8|13665.9|13663.6|13662.7|13668.4|13667|13663.5|13662.6|588
1632385200000|2021-09-23 08:20:00|13663.5|13662.6|13665.5|13664|13666.4|13665.5|13663.3|13662.1|554
1632385500000|2021-09-23 08:25:00|13665.4|13663.9|13678.6|13667.6|13679.7|13669.7|13665.1|13663.9|705
1632385800000|2021-09-23 08:30:00|13678.1|13667.3|13666.9|13665.4|13678.1|13668.6|13664.4|13663.1|855
1632386100000|2021-09-23 08:35:00|13666.8|13665.3|13662.1|13660.6|13669.5|13668|13661.5|13660.1|799
1632386400000|2021-09-23 08:40:00|13661.8|13660.9|13660.1|13658.6|13664.4|13663.1|13658.9|13657.4|684
1632386700000|2021-09-23 08:45:00|13660.2|13658.7|13661.4|13659.9|13664|13662.5|13658.4|13657.3|506
1632387000000|2021-09-23 08:50:00|13661.3|13659.8|13659.7|13658.8|13662.3|13661|13656.7|13655.5|422
1632387300000|2021-09-23 08:55:00|13659.8|13658.9|13655.9|13654.4|13660.8|13659.7|13654.8|13653.7|623
1632387600000|2021-09-23 09:00:00|13655.5|13654.6|13660|13659.1|13661.3|13660|13655.1|13653.6|616
1632387900000|2021-09-23 09:05:00|13659.9|13659|13668|13666.5|13676|13674.5|13659.9|13659|903
1632388200000|2021-09-23 09:10:00|13668.1|13666.6|13669.8|13668.9|13675.9|13674.4|13667.9|13666.4|1023
1632388500000|2021-09-23 09:15:00|13670|13668.5|13671.4|13670.5|13673.8|13672.5|13668|13666.5|829
1632388800000|2021-09-23 09:20:00|13671.3|13670.4|13665.4|13664.5|13673|13671.9|13664.6|13663.3|811
1632389100000|2021-09-23 09:25:00|13665.9|13664.4|13666.9|13666|13669.9|13668.7|13664.6|13663.1|709
1632389400000|2021-09-23 09:30:00|13666.8|13665.9|13667.8|13666.9|13669.9|13668.6|13666.1|13664.9|581
1632389700000|2021-09-23 09:35:00|13668.2|13667.3|13671.4|13669.9|13671.9|13670.9|13667.5|13666.4|490
1632390000000|2021-09-23 09:40:00|13671.5|13670|13673.8|13672.3|13674.2|13673|13668.2|13667.2|710
1632390300000|2021-09-23 09:45:00|13673.9|13672.4|13673.6|13672.7|13675|13673.8|13667.1|13666.2|599
1632390600000|2021-09-23 09:50:00|13673.5|13672.6|13666.8|13665.9|13673.5|13672.6|13666.2|13665.2|569
1632390900000|2021-09-23 09:55:00|13666.7|13665.8|13676.3|13674.8|13677.8|13676.3|13666.2|13665.3|675
1632391200000|2021-09-23 10:00:00|13676.2|13674.7|13679.8|13678.3|13680.3|13679.2|13672.9|13671.7|746
1632391500000|2021-09-23 10:05:00|13679.9|13678.4|13675.9|13675|13681|13679.7|13673.8|13672.7|562
1632391800000|2021-09-23 10:10:00|13675.8|13674.9|13667|13665.5|13679.4|13678.5|13659.7|13658.2|1503
1632392100000|2021-09-23 10:15:00|13667.1|13665.6|13659.2|13657.7|13669|13667.5|13658.7|13657.2|1434
1632392400000|2021-09-23 10:20:00|13659|13657.5|13663.4|13661.9|13664.5|13663|13654.9|13653.7|1006
1632392700000|2021-09-23 10:25:00|13663.5|13662|13669.6|13668.7|13670|13668.8|13663.1|13661.6|1073
1632393000000|2021-09-23 10:30:00|13669.5|13668.6|13671.3|13669.8|13672.7|13671.6|13666.5|13665.6|912
1632393300000|2021-09-23 10:35:00|13671.2|13669.7|13681.1|13679.6|13681.1|13679.9|13669.8|13668.6|1061
1632393600000|2021-09-23 10:40:00|13681|13679.5|13682.5|13681|13684.8|13683.8|13678.8|13677.7|815
1632393900000|2021-09-23 10:45:00|13682.4|13680.9|13675.3|13674.4|13682.7|13681.6|13673.3|13672.2|1122
1632394200000|2021-09-23 10:50:00|13674.7|13673.8|13682.1|13680.6|13684|13682.5|13674.6|13673.3|926
1632394500000|2021-09-23 10:55:00|13682|13681.1|13689.9|13680.2|13691.6|13685|13677.7|13676.2|976
1632394800000|2021-09-23 11:00:00|13690.3|13680.3|13679|13677.5|13695.4|13691|13668.7|13666.8|1727
1632395100000|2021-09-23 11:05:00|13679.5|13678|13706|13704.5|13706.3|13704.8|13679.5|13678|1375
1632395400000|2021-09-23 11:10:00|13706.1|13704.6|13699.4|13697.9|13709.4|13707.9|13694.9|13693.4|993
1632395700000|2021-09-23 11:15:00|13699.3|13697.8|13694.9|13693.4|13707.3|13705.8|13694.9|13693.4|837
1632396000000|2021-09-23 11:20:00|13695|13693.5|13699.5|13698|13703.9|13702.4|13695|13693.5|686
1632396300000|2021-09-23 11:25:00|13699.6|13698.1|13707|13705.5|13707.8|13706.5|13695.3|13694.1|823
1632396600000|2021-09-23 11:30:00|13707.1|13705.6|13709.8|13708.3|13710.6|13709.4|13704.7|13703.2|971
1632396900000|2021-09-23 11:35:00|13709.9|13708.4|13712.3|13710.8|13715.2|13714|13708|13706.8|914
1632397200000|2021-09-23 11:40:00|13712.4|13710.9|13713.5|13712|13713.6|13712.4|13708.8|13707.5|731
1632397500000|2021-09-23 11:45:00|13713.4|13711.9|13719.4|13718.5|13720|13718.8|13712.8|13711.7|873
1632397800000|2021-09-23 11:50:00|13719.3|13718.4|13711.3|13709.8|13720.4|13719.2|13709|13707.6|863
1632398100000|2021-09-23 11:55:00|13711.5|13710|13719.2|13717.7|13719.3|13717.8|13708.5|13707|940
1632398400000|2021-09-23 12:00:00|13719.1|13717.6|13710|13709.1|13719.9|13718.9|13710|13708.7|978
1632398700000|2021-09-23 12:05:00|13709.9|13709|13709.5|13708|13713|13711.8|13709.1|13707.6|831
1632399000000|2021-09-23 12:10:00|13709.4|13707.9|13704.3|13703.4|13709.7|13708.7|13703.6|13702.5|727
1632399300000|2021-09-23 12:15:00|13704.4|13703.5|13705.9|13704.4|13709|13707.9|13704.1|13703.2|672
1632399600000|2021-09-23 12:20:00|13705.1|13704.2|13707.4|13706.5|13708.8|13707.7|13704.7|13703.5|546
1632399900000|2021-09-23 12:25:00|13707.3|13706.4|13713.7|13710.3|13713.7|13711.4|13706.8|13705.6|431
1632400200000|2021-09-23 12:30:00|13714.3|13710.1|13714.6|13713.1|13718.7|13717.8|13709.8|13708.1|1010
1632400500000|2021-09-23 12:35:00|13714.5|13713|13719.6|13718.1|13719.9|13718.9|13713.1|13712|781
1632400800000|2021-09-23 12:40:00|13719.5|13718|13717.5|13716|13719.6|13718.6|13715.2|13713.9|668
1632401100000|2021-09-23 12:45:00|13717.4|13715.9|13719.3|13717.8|13721.5|13720.4|13715.7|13714.6|655
1632401400000|2021-09-23 12:50:00|13719|13718.1|13719.8|13718.9|13722.1|13721|13717.2|13716|815
1632401700000|2021-09-23 12:55:00|13719.6|13718.7|13725.4|13723.9|13726.5|13725.5|13718.9|13718|888
1632402000000|2021-09-23 13:00:00|13725.5|13724|13714.3|13713.4|13725.7|13724.5|13712.7|13711.5|896
1632402300000|2021-09-23 13:05:00|13714.2|13713.3|13708.2|13707.3|13714.5|13713.6|13707.7|13706.8|1080
1632402600000|2021-09-23 13:10:00|13708.4|13707.5|13712|13711.1|13712|13711.1|13706.2|13705.3|871
1632402900000|2021-09-23 13:15:00|13712.3|13711.4|13709.2|13708.3|13715.3|13714.4|13708.9|13708|720
1632403200000|2021-09-23 13:20:00|13709.1|13708.2|13709.6|13708.7|13714.5|13713.6|13708.6|13707.7|561
1632403500000|2021-09-23 13:25:00|13709.5|13708.6|13714.2|13713.3|13714.4|13713.5|13709.2|13708.3|606
1632403800000|2021-09-23 13:30:00|13714.3|13713.4|13715.1|13714.2|13721|13720|13710.5|13709.6|1056
1632404100000|2021-09-23 13:35:00|13715|13714.1|13722.5|13721.6|13725.5|13724.2|13714.3|13713.2|937
1632404400000|2021-09-23 13:40:00|13722.3|13721.4|13737.3|13735.8|13738.7|13737.7|13721.1|13719.9|1071
1632404700000|2021-09-23 13:45:00|13737.4|13735.9|13740|13739.1|13744.9|13743.4|13735.4|13733.9|1079
1632405000000|2021-09-23 13:50:00|13740.1|13739.2|13740.2|13739.3|13744.6|13743.3|13738.9|13737.6|954
1632405300000|2021-09-23 13:55:00|13740.3|13739.4|13734.7|13733.2|13741.5|13740.2|13734.7|13733.2|921
1632405600000|2021-09-23 14:00:00|13734.8|13733.3|13738.3|13736.8|13742.7|13741.2|13733.2|13732|1048
1632405900000|2021-09-23 14:05:00|13738.6|13737.1|13740.8|13739.9|13741.6|13740.4|13738.2|13736.9|737
1632406200000|2021-09-23 14:10:00|13741.2|13740.3|13747.5|13746|13748.9|13747.9|13740.5|13739.6|843
1632406500000|2021-09-23 14:15:00|13747.7|13746.2|13739.9|13738.4|13748.6|13747.6|13737.7|13736.2|856
1632406800000|2021-09-23 14:20:00|13739.7|13738.2|13744.9|13743.4|13746.7|13745.7|13739.2|13738|736
1632407100000|2021-09-23 14:25:00|13744.6|13743.7|13748.8|13747.9|13749.8|13748.3|13744.5|13743.3|721
1632407400000|2021-09-23 14:30:00|13748.9|13748|13746.1|13745.2|13749.2|13748|13745.3|13744.2|680
1632407700000|2021-09-23 14:35:00|13746.2|13745.3|13747.1|13746.2|13747.6|13746.5|13742.4|13741.5|614
1632408000000|2021-09-23 14:40:00|13747|13746.1|13745.6|13744.7|13750.6|13749.2|13745.5|13744.6|798
1632408300000|2021-09-23 14:45:00|13745.7|13744.8|13746.4|13745.5|13748.8|13747.4|13744.6|13743.7|833
1632408600000|2021-09-23 14:50:00|13745.8|13744.9|13746.7|13745.8|13748.8|13747.6|13739.4|13738.1|855
1632408900000|2021-09-23 14:55:00|13747|13746.1|13745|13743.5|13749.3|13748.2|13743|13742.1|912
1632409200000|2021-09-23 15:00:00|13744.1|13743.2|13737.8|13736.9|13745.2|13744.2|13737.8|13736.9|1001
1632409500000|2021-09-23 15:05:00|13738.1|13737.2|13731.4|13730.5|13739|13737.5|13730.8|13729.6|916
1632409800000|2021-09-23 15:10:00|13731.5|13730.6|13735.3|13733.8|13739.1|13737.9|13729.7|13728.6|833
1632410100000|2021-09-23 15:15:00|13735.4|13733.9|13729|13727.5|13738.5|13737.4|13728.2|13727.3|739
1632410400000|2021-09-23 15:20:00|13729.2|13727.7|13730|13728.5|13730.5|13729.3|13725.7|13724.3|732
1632410700000|2021-09-23 15:25:00|13729.8|13728.9|13737.1|13736.2|13737.1|13736.2|13729.2|13728.3|735
1632411000000|2021-09-23 15:30:00|13737.2|13736.3|13741.7|13740.8|13745.3|13744.3|13734.8|13733.7|725
1632411300000|2021-09-23 15:35:00|13741.5|13740.6|13745.8|13744.9|13747.5|13746.3|13738.7|13737.8|702
1632411600000|2021-09-23 15:40:00|13745.9|13745|13739.7|13738.8|13746|13745.1|13739.6|13738.7|587
1632411900000|2021-09-23 15:45:00|13739.6|13738.7|13740.8|13739.9|13741.3|13740.4|13738.8|13737.6|585
1632412200000|2021-09-23 15:50:00|13740.9|13740|13746.1|13745.2|13747|13746.1|13740.5|13739.2|612
1632412500000|2021-09-23 15:55:00|13746.6|13745.7|13745.3|13744.4|13747.8|13746.6|13742.8|13741.7|584
1632412800000|2021-09-23 16:00:00|13745.2|13744.3|13741.1|13740.2|13745.7|13744.4|13740.8|13739.5|695
1632413100000|2021-09-23 16:05:00|13741.2|13740.3|13741.8|13740.9|13742.9|13742|13738.8|13737.6|618
1632413400000|2021-09-23 16:10:00|13741.7|13740.8|13744.8|13743.9|13745.6|13744.7|13740.2|13739|573
1632413700000|2021-09-23 16:15:00|13745.1|13743.6|13744.7|13743.8|13745.8|13744.7|13743.8|13742.6|432
1632414000000|2021-09-23 16:20:00|13744.6|13743.7|13741.8|13740.9|13745|13744.1|13741.7|13740.8|379
1632414300000|2021-09-23 16:25:00|13741.9|13741|13748.1|13746.6|13748.2|13746.8|13741.7|13740.8|514
1632414600000|2021-09-23 16:30:00|13748|13746.5|13748.6|13747.7|13749.6|13748.5|13746.7|13745.7|435
1632414900000|2021-09-23 16:35:00|13748.7|13747.8|13748.6|13747.1|13749.3|13748.2|13747.7|13746.5|370
1632415200000|2021-09-23 16:40:00|13748.5|13747|13747|13746.1|13749.1|13748.1|13745|13743.5|380
1632415500000|2021-09-23 16:45:00|13746.9|13746|13748.5|13747.6|13748.7|13747.6|13746.1|13745.2|443
1632415800000|2021-09-23 16:50:00|13748.4|13747.5|13748.7|13747.8|13750.1|13749.1|13747.5|13746.5|435
1632416100000|2021-09-23 16:55:00|13748.6|13747.7|13745.5|13744|13751.3|13750.2|13745.2|13743.9|658
1632416400000|2021-09-23 17:00:00|13745.8|13744.3|13744.4|13743.5|13747.3|13746|13741.6|13740.3|713
1632416700000|2021-09-23 17:05:00|13744.5|13743.6|13744.2|13742.7|13744.9|13744|13742.3|13741.3|557
1632417000000|2021-09-23 17:10:00|13744.1|13742.6|13741.4|13740.5|13744.2|13742.9|13741.1|13740.1|473
1632417300000|2021-09-23 17:15:00|13741.3|13740.4|13741.4|13740.5|13742.1|13740.9|13739.2|13738.3|464
1632417600000|2021-09-23 17:20:00|13741.3|13740.4|13739.9|13739|13742.2|13741.1|13739.4|13738.3|491
1632417900000|2021-09-23 17:25:00|13739.8|13738.9|13740.2|13738.7|13740.8|13739.7|13739|13737.9|323
1632418200000|2021-09-23 17:30:00|13740.3|13738.8|13739.8|13738.9|13740.9|13739.9|13739|13738|291
1632418500000|2021-09-23 17:35:00|13739.9|13739|13739.9|13739|13740.5|13739.6|13739.3|13738.1|317
1632418800000|2021-09-23 17:40:00|13740|13739.1|13740.1|13739.2|13740.4|13739.3|13738.3|13737.2|298
1632419100000|2021-09-23 17:45:00|13740.2|13739.3|13739.6|13738.7|13740.5|13739.6|13739.1|13738|283
1632419400000|2021-09-23 17:50:00|13739.7|13738.8|13740|13739.1|13740.1|13739.2|13738.5|13737.3|463
1632419700000|2021-09-23 17:55:00|13739.9|13739|13739.8|13738.3|13740.1|13739.2|13737.7|13736.8|428
1632420000000|2021-09-23 18:00:00|13739.9|13738.4|13733.7|13732.8|13739.9|13738.7|13733.6|13732.7|583
1632420300000|2021-09-23 18:05:00|13733.8|13732.9|13733.1|13731.6|13735|13733.8|13731.4|13730.2|446
1632420600000|2021-09-23 18:10:00|13733.2|13731.7|13734.6|13733.7|13735|13733.8|13732.6|13731.4|391
1632420900000|2021-09-23 18:15:00|13734.7|13733.8|13735.2|13733.7|13736.1|13734.9|13733.5|13732.4|370
1632421200000|2021-09-23 18:20:00|13735.3|13733.8|13734.8|13733.9|13735.4|13734.5|13734|13733.1|261
1632421500000|2021-09-23 18:25:00|13734.9|13734|13734.6|13733.7|13735.8|13734.5|13733.8|13732.9|323
1632421800000|2021-09-23 18:30:00|13734.7|13733.8|13735.5|13734.6|13736.1|13735.2|13734.3|13733.2|294
1632422100000|2021-09-23 18:35:00|13735.6|13734.7|13736|13735.1|13736.3|13735.2|13734.3|13733.3|332
1632422400000|2021-09-23 18:40:00|13736.1|13735.2|13730.7|13729.8|13737|13735.9|13730.1|13729.2|318
1632422700000|2021-09-23 18:45:00|13730.6|13729.7|13730.7|13729.8|13731.3|13730.4|13729.6|13728.7|283
1632423000000|2021-09-23 18:50:00|13730.6|13729.7|13732.3|13731.4|13733.1|13732|13730.6|13729.7|328
1632423300000|2021-09-23 18:55:00|13732.5|13731.6|13732.8|13731.9|13733.1|13732.2|13731.6|13730.7|426
1632423600000|2021-09-23 19:00:00|13732.7|13731.8|13732.2|13730.7|13734.2|13733.2|13730.7|13729.3|387
1632423900000|2021-09-23 19:05:00|13732.3|13730.8|13732.4|13731.5|13733.1|13732.1|13730.8|13729.6|433
1632424200000|2021-09-23 19:10:00|13732.3|13731.4|13731.6|13730.1|13732.8|13731.6|13730.4|13728.9|390
1632424500000|2021-09-23 19:15:00|13731.7|13730.2|13732.9|13731.4|13733.9|13732.7|13730.8|13729.3|363
1632424800000|2021-09-23 19:20:00|13733|13731.5|13732.7|13731.8|13733.8|13732.5|13732.3|13731.2|231
1632425100000|2021-09-23 19:25:00|13732.8|13731.9|13732.7|13731.8|13734.3|13733|13732.4|13731.2|613
1632425400000|2021-09-23 19:30:00|13732.6|13731.7|13730.9|13730|13733.3|13732|13729.5|13728.3|692
1632425700000|2021-09-23 19:35:00|13731|13730.1|13730.6|13729.1|13731.2|13730.2|13730.2|13729|462
1632426000000|2021-09-23 19:40:00|13730.5|13729|13732.3|13731.4|13732.4|13731.5|13730.1|13728.9|350
1632426300000|2021-09-23 19:45:00|13732.4|13731.5|13729.6|13728.7|13732.4|13731.5|13729.3|13728.3|411
1632426600000|2021-09-23 19:50:00|13729.7|13728.8|13729.7|13728.2|13730.7|13729.5|13728.6|13727.3|411
1632426900000|2021-09-23 19:55:00|13729.6|13728.1|13725.2|13723.7|13729.8|13728.3|13723.4|13722.1|522
1632427200000|2021-09-23 20:00:00|13724.9|13723.4|13723.4|13721.9|13725|13723.5|13722.6|13721.5|448
1632427500000|2021-09-23 20:05:00|13723.3|13721.8|13722.8|13721.9|13723.4|13721.9|13721.4|13720.2|317
1632427800000|2021-09-23 20:10:00|13722.9|13722|13724.9|13723.4|13725.1|13723.6|13722.8|13721.5|273
1632428100000|2021-09-23 20:15:00|13724.8|13723.3|13723.9|13722.4|13725|13723.8|13723.7|13722.2|119
1632428400000|2021-09-23 20:20:00|13724|13722.5|13722.6|13721.7|13724.7|13723.6|13722.4|13721.3|195
1632428700000|2021-09-23 20:25:00|13723|13721.5|13723.8|13722.3|13724.4|13722.9|13723|13721.5|208
1632429000000|2021-09-23 20:30:00|13723.9|13722.4|13720.7|13719.2|13724|13722.5|13720.5|13719|203
1632429300000|2021-09-23 20:35:00|13720.6|13719.1|13720.2|13718.7|13720.7|13719.2|13718.5|13717.3|238
1632429600000|2021-09-23 20:40:00|13720.3|13718.8|13720.9|13719.4|13721.5|13720|13719.2|13718|240
1632429900000|2021-09-23 20:45:00|13721.1|13719.6|13718.8|13717.3|13721.6|13720.5|13718.7|13717.1|244
1632430200000|2021-09-23 20:50:00|13718.9|13717.4|13720.9|13719.4|13722.7|13721|13718.8|13717.3|580
1632430500000|2021-09-23 20:55:00|13721|13719.5|13721.5|13719.1|13723|13720.4|13720.4|13718.4|616
1632430800000|2021-09-23 21:00:00|13721.6|13719|13729.5|13719.4|13729.5|13719.9|13721.6|13718.1|36
1632431100000|2021-09-23 21:05:00|13728.8|13718.3|13723|13717.8|13730|13720.2|13721.7|13717.4|119
1632431400000|2021-09-23 21:10:00|13722.6|13718|13727.9|13719.2|13728.3|13722.7|13722.4|13716.1|175
1632431700000|2021-09-23 21:15:00|13726.9|13720.1|13728.3|13719.5|13728.5|13721.4|13726.2|13719|150
1632432000000|2021-09-23 21:20:00|13726.9|13721|13726.9|13720.8|13728.7|13721.4|13726.7|13719.5|129
1632432300000|2021-09-23 21:25:00|13727.1|13720.7|13726.5|13721.8|13728.4|13721.8|13726.1|13720|131
1632432600000|2021-09-23 21:30:00|13726.7|13721.6|13724.3|13720.1|13727.2|13722|13723.6|13719.3|450
1632432900000|2021-09-23 21:35:00|13724.1|13719.9|13725.8|13716.5|13728|13720.3|13720.9|13709.9|475
1632433200000|2021-09-23 21:40:00|13725.7|13716.6|13725.3|13716.2|13726.9|13717.6|13724.7|13714.3|519
1632433500000|2021-09-23 21:45:00|13725.8|13716.8|13727.2|13717.1|13728|13718.7|13723.7|13714.2|417
1632433800000|2021-09-23 21:50:00|13726.7|13717.4|13725.8|13717.4|13727.6|13718.7|13725.4|13716.2|184
1632434100000|2021-09-23 21:55:00|13725.7|13717.5|13723.4|13713.9|13726|13719.7|13722.8|13712.8|178
1632434400000|2021-09-23 22:00:00|13723.5|13713.7|13723.3|13721.8|13727.1|13722|13723|13712|430
1632434700000|2021-09-23 22:05:00|13723.4|13721.9|13723.2|13721.7|13725.1|13722.3|13723|13719.7|206
1632435000000|2021-09-23 22:10:00|13723.4|13721.9|13725.4|13723|13725.6|13723.6|13722.7|13720.7|175
1632435300000|2021-09-23 22:15:00|13726.1|13722.6|13724.6|13723.1|13726.1|13723.8|13724.3|13722.4|237
1632435600000|2021-09-23 22:20:00|13724.7|13723.2|13726.5|13724.1|13727.1|13724.7|13724.4|13722.6|228
1632435900000|2021-09-23 22:25:00|13726.6|13724.2|13725.1|13723.6|13727.1|13724.4|13724.7|13722.9|158
1632436200000|2021-09-23 22:30:00|13725|13723.5|13726|13723.9|13726.5|13724.5|13724.3|13722.8|283
1632436500000|2021-09-23 22:35:00|13725.6|13724.1|13726.1|13724.6|13727.8|13726|13725|13723|230
1632436800000|2021-09-23 22:40:00|13726.4|13724.3|13726|13724.5|13727.7|13725.2|13725.6|13723.5|185
1632437100000|2021-09-23 22:45:00|13725.9|13724.4|13725.4|13723.2|13726.6|13724.7|13724.6|13723|274
1632437400000|2021-09-23 22:50:00|13725|13723.5|13723.9|13722.4|13725.5|13724|13723.8|13722.1|150
1632437700000|2021-09-23 22:55:00|13724|13722.5|13725.8|13723.7|13726.1|13724.4|13723.8|13721.8|161
1632438000000|2021-09-23 23:00:00|13725.5|13724|13725.8|13724.3|13725.8|13724.5|13724.6|13723.1|170
1632438300000|2021-09-23 23:05:00|13725.7|13724.2|13723.9|13722.4|13726.1|13724.6|13723.7|13722.2|114
1632438600000|2021-09-23 23:10:00|13724|13722.5|13725.8|13724.3|13726.3|13724.8|13723.8|13722.3|140
1632438900000|2021-09-23 23:15:00|13725.9|13724.4|13726.9|13725.4|13727.2|13725.7|13725.3|13724.3|139
1632439200000|2021-09-23 23:20:00|13726.8|13725.3|13726|13724.5|13727.1|13725.6|13725.8|13724.3|130
1632439500000|2021-09-23 23:25:00|13725.9|13724.4|13725.8|13724.3|13726.7|13725.2|13725.5|13724|92
1632439800000|2021-09-23 23:30:00|13725.7|13724.2|13726.7|13725.2|13727.3|13726|13725.6|13724.1|128
1632440100000|2021-09-23 23:35:00|13726.6|13725.1|13728.7|13727.2|13728.8|13727.3|13726.6|13725.1|103
1632440400000|2021-09-23 23:40:00|13728.6|13727.1|13727.2|13725.7|13729.2|13727.7|13726.7|13725.2|153
1632440700000|2021-09-23 23:45:00|13727.1|13725.6|13724.8|13723.3|13727.3|13725.8|13723.7|13722.2|173
1632441000000|2021-09-23 23:50:00|13724.9|13723.4|13724.7|13723.2|13725.2|13723.7|13724.2|13722.7|101
1632441300000|2021-09-23 23:55:00|13724.6|13723.1|13721.6|13720.1|13724.8|13723.3|13721.3|13719.8|175
1632441600000|2021-09-24 00:00:00|13721.7|13720.2|13729.7|13728.2|13730.9|13729.4|13720.8|13719.3|539
1632441900000|2021-09-24 00:05:00|13729.6|13728.1|13731.5|13730|13732.1|13730.6|13729.6|13728.1|318
1632442200000|2021-09-24 00:10:00|13731.4|13729.9|13732|13730.5|13733|13731.5|13730.1|13728.6|279
1632442500000|2021-09-24 00:15:00|13731.9|13730.4|13735.9|13734.4|13735.9|13734.4|13731.9|13730.4|464
1632442800000|2021-09-24 00:20:00|13735.8|13734.3|13732.8|13731.3|13736.1|13734.6|13732.5|13731.2|226
1632443100000|2021-09-24 00:25:00|13732.7|13731.2|13731.9|13730.4|13733|13731.5|13730.8|13729.3|250
1632443400000|2021-09-24 00:30:00|13732|13730.5|13733.7|13732.2|13735.1|13733.6|13731.9|13730.4|305
1632443700000|2021-09-24 00:35:00|13733.6|13732.1|13733.3|13731.8|13735|13733.7|13732.1|13730.6|257
1632444000000|2021-09-24 00:40:00|13733.2|13731.7|13735.1|13733.6|13735.2|13733.7|13732.7|13731.3|260
1632444300000|2021-09-24 00:45:00|13735.3|13733.8|13734.9|13733.4|13736.1|13734.7|13733|13731.7|285
1632444600000|2021-09-24 00:50:00|13735|13733.5|13736|13734.5|13736|13734.6|13733.9|13732.6|331
1632444900000|2021-09-24 00:55:00|13735.9|13734.4|13736|13734.5|13737.4|13736.1|13734.5|13733.3|292
1632445200000|2021-09-24 01:00:00|13736.1|13734.6|13732.2|13730.7|13736.4|13734.9|13732.1|13730.6|301
1632445500000|2021-09-24 01:05:00|13732.3|13730.8|13730.6|13729.1|13734.9|13733.4|13730.2|13729|321
1632445800000|2021-09-24 01:10:00|13730.7|13729.2|13730.8|13729.3|13731.3|13729.8|13727.8|13726.3|311
1632446100000|2021-09-24 01:15:00|13730.9|13729.4|13732.7|13731.2|13734.2|13732.9|13730|13728.7|358
1632446400000|2021-09-24 01:20:00|13732.8|13731.3|13732.2|13730.7|13734.4|13733.1|13732.2|13730.7|283
1632446700000|2021-09-24 01:25:00|13732.3|13730.8|13731.4|13729.9|13733.4|13731.9|13729.1|13727.6|342
1632447000000|2021-09-24 01:30:00|13731.3|13729.8|13729.8|13728.3|13732.8|13731.5|13729.3|13728.2|416
1632447300000|2021-09-24 01:35:00|13729.9|13728.4|13731.4|13730.5|13732.6|13731.7|13729.1|13727.8|255
1632447600000|2021-09-24 01:40:00|13731.8|13730.3|13731.3|13729.8|13733.2|13731.8|13730.5|13729.1|290
1632447900000|2021-09-24 01:45:00|13731.4|13729.9|13728.7|13727.2|13731.4|13729.9|13727.8|13726.4|328
1632448200000|2021-09-24 01:50:00|13728.8|13727.3|13728.7|13727.8|13731.1|13729.9|13728.5|13727.2|235
1632448500000|2021-09-24 01:55:00|13728.6|13727.7|13720.9|13719.4|13729.3|13727.9|13720.4|13718.9|564
1632448800000|2021-09-24 02:00:00|13721|13719.5|13722.7|13721.2|13724|13722.8|13720.6|13719.1|360
1632449100000|2021-09-24 02:05:00|13722.6|13721.1|13722.5|13721.6|13723.7|13722.2|13721.1|13719.6|344
1632449400000|2021-09-24 02:10:00|13722.6|13721.7|13718.6|13717.7|13723.8|13722.3|13717.8|13716.3|288
1632449700000|2021-09-24 02:15:00|13718.7|13717.8|13719.3|13717.8|13721.1|13719.9|13717.1|13715.9|282
1632450000000|2021-09-24 02:20:00|13719.4|13717.9|13720.5|13719.6|13721.4|13719.9|13718.6|13717.5|242
1632450300000|2021-09-24 02:25:00|13720.4|13719.5|13721.1|13719.6|13721.2|13719.7|13719.9|13718.4|139
1632450600000|2021-09-24 02:30:00|13720.8|13719.9|13723.9|13722.4|13724.2|13722.7|13720.7|13719.5|273
1632450900000|2021-09-24 02:35:00|13724|13722.5|13720.7|13719.8|13724.7|13723.4|13719.7|13718.2|269
1632451200000|2021-09-24 02:40:00|13720.6|13719.7|13723|13721.5|13723.5|13722.6|13720.6|13719.4|209
1632451500000|2021-09-24 02:45:00|13723.1|13721.6|13721.4|13719.9|13723.2|13721.9|13721.1|13719.7|172
1632451800000|2021-09-24 02:50:00|13721.5|13720|13720.7|13719.8|13722.7|13721.5|13720.4|13719.2|172
1632452100000|2021-09-24 02:55:00|13720.8|13719.9|13720.7|13719.8|13721.6|13720.4|13720.1|13718.9|184
1632452400000|2021-09-24 03:00:00|13720.5|13719.6|13721.5|13720.6|13721.8|13720.6|13719.6|13718.3|286
1632452700000|2021-09-24 03:05:00|13721.6|13720.7|13721.9|13720.4|13722.8|13721.7|13720.9|13719.5|219
1632453000000|2021-09-24 03:10:00|13721.8|13720.3|13722|13720.5|13723.3|13722.1|13721.6|13720.3|221
1632453300000|2021-09-24 03:15:00|13721.9|13720.4|13724.5|13723|13724.7|13723.3|13721.5|13720.3|224
1632453600000|2021-09-24 03:20:00|13724.4|13722.9|13728|13726.5|13728.8|13727.6|13724.1|13722.7|378
1632453900000|2021-09-24 03:25:00|13727.9|13726.4|13725.9|13724.4|13727.9|13726.7|13724.6|13723.2|295
1632454200000|2021-09-24 03:30:00|13725.8|13724.3|13727.4|13726.5|13727.9|13727|13724.9|13723.7|381
1632454500000|2021-09-24 03:35:00|13727.5|13726.6|13725.5|13724|13728.2|13727.2|13725.3|13723.9|222
1632454800000|2021-09-24 03:40:00|13725.6|13724.1|13726.8|13725.3|13727.1|13726.1|13725|13723.5|238
1632455100000|2021-09-24 03:45:00|13726.7|13725.2|13727|13725.5|13727.2|13726|13725.9|13724.4|173
1632455400000|2021-09-24 03:50:00|13727.1|13725.6|13725|13723.5|13727.1|13725.7|13724.9|13723.4|165
1632455700000|2021-09-24 03:55:00|13725.1|13723.6|13724.8|13723.3|13725.8|13724.6|13723.9|13722.7|171
1632456000000|2021-09-24 04:00:00|13724.7|13723.2|13725.9|13724.4|13726.2|13724.7|13723.6|13722.2|192
1632456300000|2021-09-24 04:05:00|13725.8|13724.3|13725.6|13724.1|13726.7|13725.2|13724.9|13723.8|161
1632456600000|2021-09-24 04:10:00|13725.7|13724.2|13726|13724.5|13727|13726|13724.6|13723.6|204
1632456900000|2021-09-24 04:15:00|13725.9|13724.4|13727|13726.1|13727.3|13726.2|13724.5|13723.4|220
1632457200000|2021-09-24 04:20:00|13728|13726.5|13727|13725.5|13728|13727|13726.8|13725.5|126
1632457500000|2021-09-24 04:25:00|13726.5|13725.6|13727.1|13725.6|13727.8|13726.9|13726.1|13725|138
1632457800000|2021-09-24 04:30:00|13726.7|13725.8|13725.3|13724.4|13727.1|13726.2|13725.1|13724.2|155
1632458100000|2021-09-24 04:35:00|13725.2|13724.3|13724.1|13722.6|13725.4|13724.3|13723.8|13722.5|195
1632458400000|2021-09-24 04:40:00|13724.2|13722.7|13725.2|13723.7|13725.3|13724.1|13723.9|13722.4|113
1632458700000|2021-09-24 04:45:00|13725.3|13723.8|13724.4|13723.5|13725.9|13724.5|13723.9|13722.6|167
1632459000000|2021-09-24 04:50:00|13724.3|13723.4|13723.3|13722.4|13724.9|13723.7|13722.5|13721.5|165
1632459300000|2021-09-24 04:55:00|13723.4|13721.9|13723.2|13721.7|13723.6|13722.4|13721.7|13720.5|202
1632459600000|2021-09-24 05:00:00|13723.6|13722.1|13722|13720.5|13724.3|13723.4|13721|13719.7|292
1632459900000|2021-09-24 05:05:00|13721.9|13720.4|13720.3|13719.4|13723.4|13722.1|13719.7|13718.6|254
1632460200000|2021-09-24 05:10:00|13720.2|13719.3|13723|13721.5|13723|13721.9|13719.1|13718|246
1632460500000|2021-09-24 05:15:00|13722.9|13721.4|13719.6|13718.1|13722.9|13721.4|13719.3|13718.1|296
1632460800000|2021-09-24 05:20:00|13719.4|13717.9|13721|13719.5|13722.4|13721.1|13719.3|13717.9|283
1632461100000|2021-09-24 05:25:00|13720.9|13719.4|13719.2|13718.3|13721|13719.6|13716.7|13715.8|246
1632461400000|2021-09-24 05:30:00|13719.3|13718.4|13721.7|13720.2|13722.1|13720.9|13718.6|13717.7|277
1632461700000|2021-09-24 05:35:00|13721.8|13720.3|13720.9|13720|13721.8|13720.7|13719.1|13718.2|265
1632462000000|2021-09-24 05:40:00|13720.7|13719.8|13718.3|13716.8|13721.2|13720|13718|13716.7|241
1632462300000|2021-09-24 05:45:00|13718.4|13716.9|13718.7|13717.8|13719.3|13718|13716.7|13715.7|377
1632462600000|2021-09-24 05:50:00|13718.8|13717.9|13719.1|13718.2|13721.2|13720.1|13718.1|13717.2|335
1632462900000|2021-09-24 05:55:00|13718.9|13718|13717|13715.5|13720.2|13719.3|13716.8|13715.3|383
1632463200000|2021-09-24 06:00:00|13716.9|13715.4|13718.8|13717.3|13721|13719.9|13716|13714.5|473
1632463500000|2021-09-24 06:05:00|13718.9|13717.4|13715.2|13713.7|13719.9|13718.6|13714.6|13713.6|539
1632463800000|2021-09-24 06:10:00|13715|13714.1|13718.7|13717.8|13720|13718.9|13714.2|13713.1|523
1632464100000|2021-09-24 06:15:00|13718.8|13717.9|13719.9|13719|13720.5|13719.3|13717.6|13716.7|416
1632464400000|2021-09-24 06:20:00|13719.8|13718.9|13720|13719.1|13720.6|13719.4|13718.4|13717.2|312
1632464700000|2021-09-24 06:25:00|13720.4|13718.9|13722.6|13721.7|13725.3|13724.3|13718.4|13717.5|439
1632465000000|2021-09-24 06:30:00|13722.5|13721.6|13728.1|13726.6|13728.2|13726.7|13721.5|13720.4|519
1632465300000|2021-09-24 06:35:00|13728|13726.5|13724.1|13722.6|13728.2|13727|13723.7|13722.6|387
1632465600000|2021-09-24 06:40:00|13724.2|13722.7|13723.7|13722.2|13724.9|13723.4|13722.6|13721.4|302
1632465900000|2021-09-24 06:45:00|13723.8|13722.3|13722.1|13720.6|13723.9|13722.6|13720.4|13719.4|530
1632466200000|2021-09-24 06:50:00|13722|13720.5|13718.6|13717.7|13724.7|13723.7|13718.3|13717.4|507
1632466500000|2021-09-24 06:55:00|13718.5|13717.6|13720.5|13719|13724.2|13722.9|13718.5|13717.4|610
1632466800000|2021-09-24 07:00:00|13720.6|13719.7|13708.8|13707.3|13721.2|13720.3|13706.7|13705.5|990
1632467100000|2021-09-24 07:05:00|13708.9|13707.4|13707.2|13705.7|13710.4|13708.9|13703.1|13702.2|821
1632467400000|2021-09-24 07:10:00|13707.3|13705.8|13706.8|13705.3|13710.8|13709.8|13703.8|13702.7|875
1632467700000|2021-09-24 07:15:00|13706.7|13705.2|13711.9|13711|13713.8|13712.7|13704.8|13703.7|736
1632468000000|2021-09-24 07:20:00|13712|13711.1|13710|13709.1|13712.9|13712|13708|13706.5|531
1632468300000|2021-09-24 07:25:00|13710.3|13708.8|13715.3|13714.4|13718.1|13717.1|13709.9|13708.8|651
1632468600000|2021-09-24 07:30:00|13715.4|13714.5|13718.3|13716.8|13719|13718|13712.5|13711.6|676
1632468900000|2021-09-24 07:35:00|13718.4|13716.9|13719.5|13718.6|13723.4|13722.4|13718.2|13716.7|654
1632469200000|2021-09-24 07:40:00|13719.6|13718.7|13719.9|13718.4|13721.5|13720.5|13716.2|13714.7|662
1632469500000|2021-09-24 07:45:00|13720|13718.5|13711.7|13710.8|13721.5|13720.1|13711.6|13710.6|612
1632469800000|2021-09-24 07:50:00|13711.8|13710.9|13717.7|13716.8|13718.1|13717.1|13711.5|13710.6|520
1632470100000|2021-09-24 07:55:00|13717.6|13716.7|13709.5|13708.6|13717.7|13716.8|13709.5|13708.4|562
1632470400000|2021-09-24 08:00:00|13709.6|13708.7|13712.2|13710.7|13714.4|13713.2|13707.7|13706.6|662
1632470700000|2021-09-24 08:05:00|13712.3|13710.8|13703.7|13702.8|13712.3|13711.1|13703|13702.1|758
1632471000000|2021-09-24 08:10:00|13703.8|13702.3|13700.9|13700|13705.4|13704.2|13700.8|13699.9|713
1632471300000|2021-09-24 08:15:00|13700.3|13699.4|13701.5|13700|13705|13704.1|13698.4|13696.9|812
1632471600000|2021-09-24 08:20:00|13701.6|13700.1|13705.4|13703.9|13706.4|13705.4|13701.4|13699.9|630
1632471900000|2021-09-24 08:25:00|13705.3|13703.8|13707.4|13706.5|13708.1|13707|13704.9|13703.8|589
1632472200000|2021-09-24 08:30:00|13707.5|13706.6|13710.9|13710|13713.4|13712.4|13707.2|13706.3|520
1632472500000|2021-09-24 08:35:00|13710.8|13709.9|13708.2|13706.7|13711.6|13710.7|13706.7|13705.5|482
1632472800000|2021-09-24 08:40:00|13707.9|13707|13710.7|13709.8|13711.3|13709.9|13704.4|13703.3|416
1632473100000|2021-09-24 08:45:00|13710.8|13709.9|13715.7|13714.8|13715.9|13715|13709.8|13708.6|564
1632473400000|2021-09-24 08:50:00|13715.8|13714.9|13719.7|13718.8|13721.6|13720.7|13715.8|13714.7|663
1632473700000|2021-09-24 08:55:00|13719.8|13718.9|13717.5|13716.6|13720.2|13719|13714.4|13713.2|574
1632474000000|2021-09-24 09:00:00|13717.4|13716.5|13716.7|13715.8|13718.3|13717.1|13713|13711.8|504
1632474300000|2021-09-24 09:05:00|13716.6|13715.7|13712.8|13711.3|13716.6|13715.7|13711.1|13709.6|550
1632474600000|2021-09-24 09:10:00|13712.9|13711.4|13710.6|13709.7|13712.9|13711.6|13710.2|13708.7|475
1632474900000|2021-09-24 09:15:00|13710.7|13709.8|13707.6|13706.7|13710.8|13709.9|13706.3|13705.4|508
1632475200000|2021-09-24 09:20:00|13707.9|13707|13708.4|13706.9|13710.3|13709.2|13707.4|13706.5|446
1632475500000|2021-09-24 09:25:00|13708.2|13707.3|13706.1|13704.6|13711.1|13709.9|13705.8|13704.5|404
1632475800000|2021-09-24 09:30:00|13706.2|13704.7|13709.1|13707.6|13709.3|13707.9|13704.4|13703.1|435
1632476100000|2021-09-24 09:35:00|13709|13707.5|13714.4|13713.5|13715.7|13714.8|13708.7|13707.5|509
1632476400000|2021-09-24 09:40:00|13714.3|13713.4|13711.8|13710.9|13715.4|13713.9|13711.7|13710.8|500
1632476700000|2021-09-24 09:45:00|13711.7|13710.8|13706|13705.1|13712.3|13711.1|13706|13704.7|522
1632477000000|2021-09-24 09:50:00|13706.3|13704.8|13707.2|13706.3|13709.8|13708.6|13705.4|13704.5|432
1632477300000|2021-09-24 09:55:00|13707.3|13706.4|13703.9|13703|13707.5|13706.5|13703.6|13702.7|486
1632477600000|2021-09-24 10:00:00|13703.7|13702.8|13702.3|13700.8|13704.1|13702.9|13698.9|13697.8|613
1632477900000|2021-09-24 10:05:00|13702|13701.1|13703|13702.1|13703.8|13702.7|13699.3|13698.4|477
1632478200000|2021-09-24 10:10:00|13703.1|13702.2|13705.1|13704.2|13708.3|13707.3|13703.1|13702.2|451
1632478500000|2021-09-24 10:15:00|13705.2|13704.3|13698.5|13697.6|13705.5|13704.4|13698.5|13697.5|493
1632478800000|2021-09-24 10:20:00|13698.6|13697.7|13704.7|13703.8|13705.2|13704.3|13698.5|13697.2|423
1632479100000|2021-09-24 10:25:00|13704.5|13703.6|13710|13709.1|13712.1|13711.2|13704.1|13703.1|739
1632479400000|2021-09-24 10:30:00|13709.9|13709|13706.3|13704.8|13710.2|13709.2|13704.6|13703.5|436
1632479700000|2021-09-24 10:35:00|13706.2|13704.7|13703.1|13702.2|13707.1|13706|13702|13701|514
1632480000000|2021-09-24 10:40:00|13703|13702.1|13702.8|13701.9|13703.9|13703|13700.8|13699.8|446
1632480300000|2021-09-24 10:45:00|13702.7|13701.8|13703.3|13702.4|13706.5|13705.2|13701.7|13700.6|493
1632480600000|2021-09-24 10:50:00|13703.7|13702.8|13700.7|13699.8|13704|13702.9|13700.6|13699.7|415
1632480900000|2021-09-24 10:55:00|13700.6|13699.7|13697.2|13696.3|13701.4|13700.5|13695.3|13694.2|438
1632481200000|2021-09-24 11:00:00|13697.1|13696.2|13695.1|13694.2|13697.6|13696.7|13692.7|13691.7|539
1632481500000|2021-09-24 11:05:00|13695.2|13694.3|13687.5|13686.6|13696.1|13695.1|13687|13686.1|506
1632481800000|2021-09-24 11:10:00|13687.6|13686.7|13682.4|13680.9|13687.6|13686.7|13681.5|13680.6|636
1632482100000|2021-09-24 11:15:00|13682.6|13681.1|13681.9|13680.4|13683.5|13682.4|13680.3|13678.9|681
1632482400000|2021-09-24 11:20:00|13682.1|13680.6|13685|13684.1|13688.3|13687.4|13681.3|13680.2|635
1632482700000|2021-09-24 11:25:00|13684.9|13684|13686.3|13685.4|13687.4|13686.5|13682.7|13681.8|529
1632483000000|2021-09-24 11:30:00|13686.4|13685.5|13681.2|13680.3|13686.6|13685.5|13678.2|13677.3|594
1632483300000|2021-09-24 11:35:00|13681.1|13680.2|13679.3|13677.8|13683|13682.1|13677.3|13676.1|610
1632483600000|2021-09-24 11:40:00|13679.2|13677.7|13675.6|13674.7|13680.5|13679.6|13673|13671.7|608
1632483900000|2021-09-24 11:45:00|13675.5|13674.6|13680.1|13679.2|13680.7|13679.6|13673.1|13672.1|616
1632484200000|2021-09-24 11:50:00|13680.4|13679.5|13675.2|13674.3|13683.9|13682.5|13674.4|13673.3|577
1632484500000|2021-09-24 11:55:00|13675.3|13674.4|13676.1|13675.2|13676.7|13675.5|13672.9|13671.6|576
1632484800000|2021-09-24 12:00:00|13676.2|13674.7|13675.3|13674.4|13678.3|13677.4|13672.2|13671.1|647
1632485100000|2021-09-24 12:05:00|13675.2|13674.3|13672.3|13671.4|13675.4|13674.5|13671.1|13670.2|528
1632485400000|2021-09-24 12:10:00|13672.2|13671.3|13674.4|13673.5|13676.9|13675.8|13672.2|13671.2|521
1632485700000|2021-09-24 12:15:00|13674.5|13673.6|13673.2|13672.3|13677.4|13676.3|13673.1|13672|480
1632486000000|2021-09-24 12:20:00|13673.1|13672.2|13668.7|13667.8|13674|13673.1|13668.5|13667.4|587
1632486300000|2021-09-24 12:25:00|13668.6|13667.7|13671|13670.1|13671.5|13670.6|13668.2|13667.2|460
1632486600000|2021-09-24 12:30:00|13670.9|13670|13663.5|13662|13671.3|13670.4|13661.7|13660.2|694
1632486900000|2021-09-24 12:35:00|13663.4|13661.9|13666|13665.1|13666.5|13665.6|13662.5|13661.2|602
1632487200000|2021-09-24 12:40:00|13665.9|13665|13669.3|13667.8|13669.5|13668|13664|13663|595
1632487500000|2021-09-24 12:45:00|13669.2|13667.7|13664.1|13663.2|13670.3|13669|13664|13663.1|526
1632487800000|2021-09-24 12:50:00|13664.2|13663.3|13669.4|13668.5|13669.7|13668.6|13664.2|13663.3|605
1632488100000|2021-09-24 12:55:00|13669.5|13668.6|13666.4|13665.5|13670.8|13669.7|13666.4|13665.5|593
1632488400000|2021-09-24 13:00:00|13666.7|13665.2|13662.9|13662|13666.7|13665.4|13658.6|13657.4|685
1632488700000|2021-09-24 13:05:00|13663|13662.1|13662.7|13661.2|13665.3|13664.4|13659.6|13658.7|554
1632489000000|2021-09-24 13:10:00|13662.3|13661.4|13666|13665.1|13668.6|13667.7|13662.3|13661.4|444
1632489300000|2021-09-24 13:15:00|13666.1|13665.2|13676.2|13675.3|13676.5|13675.6|13665.2|13663.8|627
1632489600000|2021-09-24 13:20:00|13676.3|13675.4|13680|13679.1|13681.8|13680.9|13676.3|13675.4|639
1632489900000|2021-09-24 13:25:00|13680.1|13679.2|13681.9|13681|13685|13683.7|13679.8|13678.5|630
1632490200000|2021-09-24 13:30:00|13682.2|13680.7|13691.8|13690.9|13693.1|13691.9|13678.6|13677.4|931
1632490500000|2021-09-24 13:35:00|13692|13691.1|13692|13691.1|13694.7|13693.5|13688.4|13687.5|996
1632490800000|2021-09-24 13:40:00|13692.1|13691.2|13687.1|13686.2|13694.2|13693.3|13684.2|13682.9|1082
1632491100000|2021-09-24 13:45:00|13687.2|13686.3|13678.1|13677.2|13687.7|13686.5|13675.9|13675|899
1632491400000|2021-09-24 13:50:00|13678|13677.1|13682.9|13682|13686.3|13685.4|13678|13677.1|724
1632491700000|2021-09-24 13:55:00|13682.7|13681.8|13689|13687.5|13694.2|13693.3|13682.7|13681.8|893
1632492000000|2021-09-24 14:00:00|13689.1|13687.6|13692.8|13691.3|13695.9|13694.8|13688.1|13687|1036
1632492300000|2021-09-24 14:05:00|13692.9|13691.4|13681.9|13681|13694.1|13692.8|13680.5|13679.6|1070
1632492600000|2021-09-24 14:10:00|13681.8|13680.9|13679.7|13678.8|13682.4|13681.5|13677.1|13676|726
1632492900000|2021-09-24 14:15:00|13679.6|13678.7|13675.8|13674.9|13682.8|13681.9|13672.6|13671.4|790
1632493200000|2021-09-24 14:20:00|13675.9|13675|13676.3|13675.4|13679|13678.1|13675.2|13674.3|661
1632493500000|2021-09-24 14:25:00|13676.4|13675.5|13675.4|13673.9|13678.2|13677.2|13672.5|13671.6|608
1632493800000|2021-09-24 14:30:00|13675.3|13673.8|13675.6|13674.7|13680.3|13679.4|13674.9|13673.5|701
1632494100000|2021-09-24 14:35:00|13675.7|13674.8|13672.3|13671.4|13676.2|13675.3|13672.3|13671.4|575
1632494400000|2021-09-24 14:40:00|13672.7|13671.8|13674.2|13673.3|13676.1|13675.2|13672|13671.1|602
1632494700000|2021-09-24 14:45:00|13674.3|13673.4|13667.7|13666.2|13674.8|13673.9|13666.8|13665.4|800
1632495000000|2021-09-24 14:50:00|13667.8|13666.3|13669.1|13668.2|13672|13670.9|13665.9|13665|654
1632495300000|2021-09-24 14:55:00|13669.3|13668.4|13673|13672.1|13678.4|13677.5|13669|13668.1|731
1632495600000|2021-09-24 15:00:00|13672.9|13672|13675.7|13674.8|13676.1|13675.1|13671.5|13670.5|832
1632495900000|2021-09-24 15:05:00|13675.8|13674.9|13674.9|13674|13675.8|13674.9|13669.5|13668.6|660
1632496200000|2021-09-24 15:10:00|13674.8|13673.9|13674|13673.1|13675.8|13674.7|13672.8|13671.8|459
1632496500000|2021-09-24 15:15:00|13674.1|13673.2|13669.8|13668.9|13674.2|13673.3|13669.5|13668.6|495
1632496800000|2021-09-24 15:20:00|13669.7|13668.8|13668.1|13667.2|13671.1|13669.8|13667.5|13666.6|392
1632497100000|2021-09-24 15:25:00|13668.2|13667.3|13672.1|13671.2|13672.2|13671.3|13667.9|13667|451
1632497400000|2021-09-24 15:30:00|13672|13671.1|13672.9|13672|13673.7|13672.8|13671.3|13670.4|484
1632497700000|2021-09-24 15:35:00|13673|13672.1|13669.9|13669|13673|13672.1|13669|13668.1|556
1632498000000|2021-09-24 15:40:00|13669.8|13668.9|13674.2|13673.3|13675.4|13674.5|13668.5|13667.6|443
1632498300000|2021-09-24 15:45:00|13674.1|13673.2|13677.1|13676.2|13678.1|13677.1|13673.5|13672.5|397
1632498600000|2021-09-24 15:50:00|13677.2|13676.3|13679.1|13678.2|13679.8|13678.9|13676|13674.8|469
1632498900000|2021-09-24 15:55:00|13679|13678.1|13680.9|13680|13682.1|13681.2|13678.6|13677.7|488
1632499200000|2021-09-24 16:00:00|13681|13680.1|13684.8|13683.3|13684.8|13683.6|13679.1|13678.1|462
1632499500000|2021-09-24 16:05:00|13684.4|13683.5|13686.8|13685.9|13687.9|13687|13684|13682.7|503
1632499800000|2021-09-24 16:10:00|13686.9|13686|13687.1|13685.6|13690.7|13689.8|13686.4|13685.5|570
1632500100000|2021-09-24 16:15:00|13687|13685.5|13686.8|13685.9|13688|13687.1|13685.6|13684.6|421
1632500400000|2021-09-24 16:20:00|13686.7|13685.8|13686.9|13686|13689.1|13687.6|13685.4|13684.5|592
1632500700000|2021-09-24 16:25:00|13686.8|13685.9|13688.4|13686.9|13689|13688|13686.3|13685.2|552
1632501000000|2021-09-24 16:30:00|13688.5|13687|13688|13686.5|13690.3|13689.1|13687.4|13686.2|392
1632501300000|2021-09-24 16:35:00|13688.1|13686.6|13686.2|13684.7|13688.1|13686.9|13684|13682.9|433
1632501600000|2021-09-24 16:40:00|13686.1|13684.6|13687.1|13685.6|13688.1|13687.1|13685|13684|472
1632501900000|2021-09-24 16:45:00|13687|13685.5|13686.1|13684.6|13687.6|13686.3|13684.6|13683.5|380
1632502200000|2021-09-24 16:50:00|13686.2|13684.7|13682.3|13680.8|13686.3|13684.8|13681.5|13680.4|344
1632502500000|2021-09-24 16:55:00|13682.4|13680.9|13680.3|13678.8|13682.7|13681.6|13678.8|13677.4|401
1632502800000|2021-09-24 17:00:00|13680.2|13678.7|13675.8|13674.3|13680.3|13678.8|13675.3|13674.1|526
1632503100000|2021-09-24 17:05:00|13675.7|13674.2|13675.8|13674.9|13678.1|13677|13675.6|13674.2|339
1632503400000|2021-09-24 17:10:00|13675.7|13674.8|13678.2|13676.7|13679.2|13678.2|13675.7|13674.6|394
1632503700000|2021-09-24 17:15:00|13678.3|13676.8|13678.2|13677.3|13679.3|13677.8|13676.7|13675.6|352
1632504000000|2021-09-24 17:20:00|13678|13677.1|13677.3|13675.8|13679.1|13678|13676.9|13675.6|373
1632504300000|2021-09-24 17:25:00|13677.2|13675.7|13675.7|13674.8|13677.3|13676.2|13675.7|13674.5|267
1632504600000|2021-09-24 17:30:00|13675.8|13674.9|13673.8|13672.9|13675.9|13675|13672.9|13671.8|312
1632504900000|2021-09-24 17:35:00|13673.9|13673|13676.9|13675.4|13677|13675.9|13671.9|13670.7|393
1632505200000|2021-09-24 17:40:00|13677|13675.5|13675.1|13674.2|13677.1|13675.6|13674.6|13673.3|308
1632505500000|2021-09-24 17:45:00|13675|13674.1|13672.7|13671.2|13675.4|13674.3|13672.3|13671.1|364
1632505800000|2021-09-24 17:50:00|13672.8|13671.3|13669.7|13668.8|13673.6|13672.2|13669.5|13668.1|501
1632506100000|2021-09-24 17:55:00|13669.5|13668.6|13666.7|13665.8|13670.2|13669|13666.5|13665.3|358
1632506400000|2021-09-24 18:00:00|13666.6|13665.7|13669|13668.1|13669|13668.1|13666|13665.1|459
1632506700000|2021-09-24 18:05:00|13669.1|13668.2|13668.7|13667.8|13670.3|13669.2|13668.5|13667.3|329
1632507000000|2021-09-24 18:10:00|13668.8|13667.9|13668.6|13667.7|13670.9|13669.4|13668.3|13667.1|323
1632507300000|2021-09-24 18:15:00|13668.5|13667.6|13667.7|13666.8|13669.8|13668.6|13667.5|13666.3|239
1632507600000|2021-09-24 18:20:00|13667.6|13666.7|13666.5|13665.6|13668.2|13667.1|13666.3|13665.4|237
1632507900000|2021-09-24 18:25:00|13666.8|13665.3|13666.9|13666|13668.7|13667.8|13666.4|13665.2|334
1632508200000|2021-09-24 18:30:00|13667|13666.1|13666.9|13666|13667.6|13666.7|13664.7|13663.6|350
1632508500000|2021-09-24 18:35:00|13666.8|13665.9|13663.9|13662.4|13667.1|13666.2|13663.6|13662.3|242
1632508800000|2021-09-24 18:40:00|13663.5|13662.6|13662.5|13661.6|13664.3|13663.2|13661.8|13660.7|273
1632509100000|2021-09-24 18:45:00|13662.6|13661.7|13663.8|13662.3|13663.9|13662.7|13661.8|13660.8|195
1632509400000|2021-09-24 18:50:00|13663.9|13662.4|13661.4|13660.5|13664|13662.9|13660.8|13659.9|230
1632509700000|2021-09-24 18:55:00|13661.3|13660.4|13661.1|13660.2|13662.3|13661.2|13659.8|13658.9|422
1632510000000|2021-09-24 19:00:00|13661.2|13660.3|13665.2|13663.7|13665.5|13664|13660.5|13659|353
1632510300000|2021-09-24 19:05:00|13664.8|13663.9|13665.3|13663.8|13665.4|13664.2|13664.6|13663.4|183
1632510600000|2021-09-24 19:10:00|13665.2|13663.7|13666.8|13665.9|13667.2|13666.1|13663.7|13662.3|301
1632510900000|2021-09-24 19:15:00|13666.9|13666|13667.1|13665.6|13668.2|13667|13666.6|13665.5|228
1632511200000|2021-09-24 19:20:00|13667.2|13665.7|13668.2|13666.7|13668.4|13667.2|13666.7|13665.5|246
1632511500000|2021-09-24 19:25:00|13668.1|13666.6|13668.2|13667.3|13668.3|13667.4|13666.9|13665.5|256
1632511800000|2021-09-24 19:30:00|13668.3|13667.4|13669.8|13668.9|13671|13669.8|13668.1|13667.2|241
1632512100000|2021-09-24 19:35:00|13669.9|13669|13669.2|13667.7|13670|13669|13667|13665.6|288
1632512400000|2021-09-24 19:40:00|13669.3|13667.8|13670.1|13668.6|13670.3|13668.8|13669|13667.5|186
1632512700000|2021-09-24 19:45:00|13669.8|13668.9|13668.3|13666.8|13670.2|13668.9|13666.9|13665.7|237
1632513000000|2021-09-24 19:50:00|13668.2|13666.7|13670.4|13668.9|13670.5|13669.3|13666.6|13665.1|267
1632513300000|2021-09-24 19:55:00|13670.3|13668.8|13671.4|13669.9|13672.4|13671.2|13669.1|13667.7|456
1632513600000|2021-09-24 20:00:00|13671.3|13669.8|13671.7|13670.2|13672.6|13671.1|13671.1|13669.6|229
1632513900000|2021-09-24 20:05:00|13671.9|13670.4|13672.8|13671.3|13673|13671.5|13670.7|13669.2|131
1632514200000|2021-09-24 20:10:00|13672.7|13671.2|13673.3|13671.8|13673.6|13672.1|13672.4|13670.9|113
1632514500000|2021-09-24 20:15:00|13673.2|13671.7|13674.5|13673|13674.8|13673.3|13673.2|13671.7|102
1632514800000|2021-09-24 20:20:00|13674.4|13672.9|13674.1|13672.6|13674.6|13673.1|13673.6|13672.1|107
1632515100000|2021-09-24 20:25:00|13674.4|13672.9|13674.8|13673.3|13676|13674.5|13673.9|13672.4|218
1632515400000|2021-09-24 20:30:00|13675.2|13673.7|13674.9|13673.4|13675.4|13673.9|13672.6|13671.1|178
1632515700000|2021-09-24 20:35:00|13675.2|13673.7|13676.2|13674.7|13677.6|13676.1|13674.6|13673.1|237
1632516000000|2021-09-24 20:40:00|13676.3|13674.8|13676.5|13675|13677.6|13676.1|13676.1|13674.6|205
1632516300000|2021-09-24 20:45:00|13676.6|13675.1|13673.2|13671.7|13677.8|13676.3|13671.9|13670.4|432
1632516600000|2021-09-24 20:50:00|13673.3|13671.8|13672.6|13671.1|13675|13673.1|13671.6|13667.3|318
1632516900000|2021-09-24 20:55:00|13672.7|13671.2|13678.9|13667.9|13681.9|13674.5|13671.2|13663.3|477
1632686400000|2021-09-26 20:00:00|13669.4|13655.7|13669.3|13655.5|13674.2|13659.8|13666.3|13652.8|17
1632686700000|2021-09-26 20:05:00|13666.1|13659.6|13666.5|13660|13671.3|13660|13666|13655.5|11
1632687000000|2021-09-26 20:10:00|13666.8|13660.3|13671.3|13657.3|13674.2|13660.3|13666.8|13652.8|5
1632687300000|2021-09-26 20:15:00|13669.3|13655.8|13670.8|13664.3|13674.2|13664.8|13669.3|13652.9|14
1632687600000|2021-09-26 20:20:00|13674.6|13661.5|13673.5|13661.5|13674.6|13661.5|13673.2|13661.1|9
1632687900000|2021-09-26 20:25:00|13673.7|13661.7|13673.2|13661.5|13673.7|13661.9|13673.2|13661.1|20
1632688200000|2021-09-26 20:30:00|13673.5|13661.1|13673.5|13661.5|13673.5|13661.5|13673.2|13661.1|15
1632688500000|2021-09-26 20:35:00|13670.9|13664.4|13670.4|13663.9|13673.5|13664.4|13669.8|13661.1|15
1632688800000|2021-09-26 20:40:00|13673.2|13661.5|13673.5|13661.1|13673.5|13664.2|13670.4|13661.1|11
1632689100000|2021-09-26 20:45:00|13673.2|13661.5|13672.1|13660.1|13673.5|13661.5|13671.8|13660.1|7
1632689400000|2021-09-26 20:50:00|13671|13664.5|13671.6|13665.1|13673.5|13665.2|13670.6|13659.7|14
1632689700000|2021-09-26 20:55:00|13671.7|13665.2|13675.2|13662.1|13675.2|13665.2|13670.9|13660.3|20
1632690000000|2021-09-26 21:00:00|13673.5|13661.5|13679|13658|13680.2|13665.4|13670.8|13653|69
1632690300000|2021-09-26 21:05:00|13679.6|13658.6|13673.2|13654|13680.5|13659.8|13672.6|13652.9|103
1632690600000|2021-09-26 21:10:00|13673.1|13653|13671.3|13655.5|13682.2|13661.2|13670.1|13652.7|132
1632690900000|2021-09-26 21:15:00|13671.4|13655.6|13672.7|13658.2|13678.7|13660.5|13670.2|13652.9|125
1632691200000|2021-09-26 21:20:00|13674.1|13659.9|13672.6|13658|13675.9|13660.8|13672.5|13657|90
1632691500000|2021-09-26 21:25:00|13672.8|13658.9|13673|13659.6|13676|13660.7|13672.5|13657.2|74
1632691800000|2021-09-26 21:30:00|13672.6|13658.7|13671.7|13653.4|13675.5|13658.7|13670.5|13652.8|141
1632692100000|2021-09-26 21:35:00|13671.8|13653.2|13683.9|13662.9|13698.1|13677.1|13667.9|13652.2|235
1632692400000|2021-09-26 21:40:00|13681.9|13660.9|13678.2|13657.2|13687|13666|13675.9|13654.9|258
1632692700000|2021-09-26 21:45:00|13681.2|13660.2|13678.6|13659.4|13687.2|13666.2|13676.1|13655.6|239
1632693000000|2021-09-26 21:50:00|13680.3|13661.2|13680.1|13661|13681.6|13661.8|13675|13654.9|280
1632693300000|2021-09-26 21:55:00|13680|13660.6|13678.1|13657.1|13684.8|13663.8|13674.6|13653.6|226
1632693600000|2021-09-26 22:00:00|13676.2|13655.8|13673.4|13667|13678|13668|13670.2|13655.8|534
1632693900000|2021-09-26 22:05:00|13673.2|13667.1|13673.6|13668.1|13675.6|13669.8|13671.5|13663.1|428
1632694200000|2021-09-26 22:10:00|13674|13667.5|13670.1|13666.4|13676.3|13671.8|13669.9|13663.9|372
1632694500000|2021-09-26 22:15:00|13670.2|13666.3|13671.7|13668.3|13674|13669.9|13669.7|13663.4|353
1632694800000|2021-09-26 22:20:00|13672.5|13666.8|13668.7|13666|13673.2|13668.3|13668|13661.7|291
1632695100000|2021-09-26 22:25:00|13668.6|13666.3|13669.3|13666.6|13669.8|13667.5|13667.4|13664.8|331
1632695400000|2021-09-26 22:30:00|13669.2|13666.8|13668|13665.1|13670.7|13668.5|13667.5|13664.6|343
1632695700000|2021-09-26 22:35:00|13667.9|13665.3|13670.7|13668.5|13671|13668.9|13667|13664.7|320
1632696000000|2021-09-26 22:40:00|13670.6|13668.3|13670.6|13668.5|13672.4|13669.7|13669.8|13668|210
1632696300000|2021-09-26 22:45:00|13670.3|13668.8|13669.8|13667.3|13671.8|13669.1|13669.2|13666.9|200
1632696600000|2021-09-26 22:50:00|13669.7|13667.4|13670.3|13668.8|13671.1|13669.1|13669.5|13667|142
1632696900000|2021-09-26 22:55:00|13670.7|13668.3|13670.7|13668.5|13670.7|13669|13669.8|13667.5|135
1632697200000|2021-09-26 23:00:00|13670.2|13668.7|13664.2|13662.7|13670.3|13668.8|13664.1|13662.6|174
1632697500000|2021-09-26 23:05:00|13664.3|13662.8|13667.2|13665.7|13667.2|13665.7|13664|13662.5|139
1632697800000|2021-09-26 23:10:00|13667.1|13665.6|13666.4|13664.9|13667.8|13666.3|13665.9|13664.4|166
1632698100000|2021-09-26 23:15:00|13666.3|13664.8|13666|13664.5|13666.8|13665.3|13664|13662.5|138
1632698400000|2021-09-26 23:20:00|13666.1|13664.6|13665.9|13664.4|13667.1|13665.6|13665.8|13664.3|117
1632698700000|2021-09-26 23:25:00|13665.8|13664.3|13666|13664.5|13666.2|13664.7|13665.8|13664.3|88
1632699000000|2021-09-26 23:30:00|13666.1|13664.6|13663.2|13661.7|13666.1|13664.6|13663.1|13661.6|148
1632699300000|2021-09-26 23:35:00|13663.1|13661.6|13664.1|13662.6|13664.5|13663|13663.1|13661.6|116
1632699600000|2021-09-26 23:40:00|13664.2|13662.7|13665.2|13663.7|13666.5|13665|13664.2|13662.7|166
1632699900000|2021-09-26 23:45:00|13665.1|13663.6|13666.1|13664.6|13667.1|13665.6|13665.1|13663.6|102
1632700200000|2021-09-26 23:50:00|13666.2|13664.7|13667.3|13665.8|13668.4|13666.9|13666|13664.5|132
1632700500000|2021-09-26 23:55:00|13667.7|13666.2|13669.2|13667.7|13671.2|13669.7|13667.5|13666|206
1632700800000|2021-09-27 00:00:00|13669.3|13667.8|13672|13670.5|13672.1|13670.7|13668.7|13667.2|481
1632701100000|2021-09-27 00:05:00|13671.9|13670.4|13671.7|13670.2|13672|13670.6|13669.5|13668.2|299
1632701400000|2021-09-27 00:10:00|13671.9|13670.4|13676.3|13674.8|13676.4|13675.2|13671.3|13670.1|301
1632701700000|2021-09-27 00:15:00|13676.2|13674.7|13675.3|13673.8|13676.9|13675.4|13673.2|13671.9|362
1632702000000|2021-09-27 00:20:00|13675.2|13673.7|13673.2|13671.7|13675.4|13673.9|13672.5|13671.5|305
1632702300000|2021-09-27 00:25:00|13673.1|13671.6|13671.9|13671|13674.7|13673.2|13671.5|13670.6|266
1632702600000|2021-09-27 00:30:00|13672|13671.1|13671.1|13669.6|13672.6|13671.7|13670.6|13669.4|277
1632702900000|2021-09-27 00:35:00|13671|13669.5|13672.2|13670.7|13672.2|13670.8|13669.8|13668.7|194
1632703200000|2021-09-27 00:40:00|13672.1|13670.6|13672.1|13670.6|13672.9|13671.8|13671.4|13670.5|262
1632703500000|2021-09-27 00:45:00|13672.2|13670.7|13672.4|13670.9|13672.8|13671.6|13671.5|13670.4|330
1632703800000|2021-09-27 00:50:00|13672.5|13671|13674.9|13673.4|13675.3|13674.1|13672.4|13671|349
1632704100000|2021-09-27 00:55:00|13674.8|13673.3|13670.3|13668.8|13675.4|13674.2|13669.6|13668.4|348
1632704400000|2021-09-27 01:00:00|13670.4|13668.9|13668.6|13667.7|13672.4|13671.5|13668.5|13667.4|407
1632704700000|2021-09-27 01:05:00|13669|13667.5|13669.8|13668.9|13670.7|13669.6|13669|13667.5|246
1632705000000|2021-09-27 01:10:00|13669.9|13669|13668|13666.5|13670.5|13669.6|13667.7|13666.5|261
1632705300000|2021-09-27 01:15:00|13668.1|13666.6|13671.2|13670.3|13671.7|13670.8|13667.8|13666.6|338
1632705600000|2021-09-27 01:20:00|13671.3|13670.4|13672.1|13671.2|13674.1|13673.2|13671|13670|453
1632705900000|2021-09-27 01:25:00|13672.2|13671.3|13671.9|13671|13672.9|13671.8|13671.5|13670.2|351
1632706200000|2021-09-27 01:30:00|13671.8|13670.9|13675.4|13674.5|13677.1|13675.8|13671.8|13670.6|344
1632706500000|2021-09-27 01:35:00|13675.5|13674.6|13676.1|13675.2|13676.9|13675.7|13675.4|13674.2|380
1632706800000|2021-09-27 01:40:00|13676.2|13675.3|13676.9|13675.4|13677.4|13676.3|13675.8|13674.6|319
1632707100000|2021-09-27 01:45:00|13677|13675.5|13678.6|13677.7|13679.8|13678.8|13675.4|13674.5|430
1632707400000|2021-09-27 01:50:00|13678.5|13677.6|13678.4|13676.9|13679.5|13678.6|13677.5|13676.3|254
1632707700000|2021-09-27 01:55:00|13678.5|13677|13677.8|13676.9|13680.7|13679.8|13677.5|13676.3|380
1632708000000|2021-09-27 02:00:00|13677.6|13676.7|13679.2|13677.7|13680.8|13679.6|13677.5|13676.4|324
1632708300000|2021-09-27 02:05:00|13679.1|13677.6|13677.2|13675.7|13680.3|13679.3|13675.9|13674.7|263
1632708600000|2021-09-27 02:10:00|13676.9|13676|13674.7|13673.8|13677.4|13676.1|13674.5|13673.2|236
1632708900000|2021-09-27 02:15:00|13674.8|13673.9|13674.7|13673.2|13675.9|13674.6|13673.9|13672.5|297
1632709200000|2021-09-27 02:20:00|13674.1|13672.7|13669.9|13668.4|13674.3|13672.8|13668.7|13667.5|289
1632709500000|2021-09-27 02:25:00|13669.8|13668.3|13667.1|13665.6|13670.2|13668.8|13666.7|13665.4|188
1632709800000|2021-09-27 02:30:00|13667|13665.5|13667.1|13665.6|13668.1|13666.8|13665.4|13664.2|222
1632710100000|2021-09-27 02:35:00|13667|13665.5|13668.3|13666.8|13670.2|13668.9|13666.9|13665.5|271
1632710400000|2021-09-27 02:40:00|13668.1|13667.2|13669.5|13668.6|13671|13669.8|13668|13667.1|197
1632710700000|2021-09-27 02:45:00|13669.4|13668.5|13670.8|13669.3|13670.8|13669.7|13669.3|13668.4|195
1632711000000|2021-09-27 02:50:00|13670.9|13669.4|13669.7|13668.8|13671.6|13670.7|13669.5|13668.6|241
1632711300000|2021-09-27 02:55:00|13669.6|13668.7|13667.7|13666.2|13670|13668.9|13667.2|13666|185
1632711600000|2021-09-27 03:00:00|13667.6|13666.1|13667.1|13665.6|13667.7|13666.7|13665.1|13663.6|238
1632711900000|2021-09-27 03:05:00|13667|13665.5|13671.1|13669.6|13671.2|13669.7|13666.2|13664.7|182
1632712200000|2021-09-27 03:10:00|13671|13669.5|13671.7|13670.8|13673.3|13672.1|13669.7|13668.2|269
1632712500000|2021-09-27 03:15:00|13671.8|13670.9|13673|13671.5|13673.2|13672|13671.4|13670.2|174
1632712800000|2021-09-27 03:20:00|13672.9|13671.4|13673.8|13672.3|13674.9|13673.6|13671.7|13670.4|252
1632713100000|2021-09-27 03:25:00|13673.9|13672.4|13673.9|13672.4|13674.2|13672.9|13672.5|13671.3|183
1632713400000|2021-09-27 03:30:00|13673.8|13672.3|13675.6|13674.7|13676|13675|13673.7|13672.3|173
1632713700000|2021-09-27 03:35:00|13675.5|13674.6|13675.4|13673.9|13676.9|13675.8|13674.6|13673.5|202
1632714000000|2021-09-27 03:40:00|13675.6|13674.5|13676.1|13674.6|13677.1|13676|13675.4|13674.3|181
1632714300000|2021-09-27 03:45:00|13676|13674.5|13676.7|13675.8|13677.4|13676.2|13675.9|13674.4|196
1632714600000|2021-09-27 03:50:00|13676.8|13675.9|13674.3|13672.8|13676.8|13675.9|13673.5|13672.2|234
1632714900000|2021-09-27 03:55:00|13674.2|13672.7|13673.9|13673|13675.2|13674.2|13672.8|13671.3|214
1632715200000|2021-09-27 04:00:00|13674|13673.1|13674.8|13673.9|13675.4|13674.2|13673.7|13672.8|198
1632715500000|2021-09-27 04:05:00|13674.7|13673.8|13675.2|13674.3|13675.8|13674.8|13673.6|13672.3|220
1632715800000|2021-09-27 04:10:00|13675.1|13674.2|13678.8|13677.3|13679.2|13677.9|13675.1|13673.9|196
1632716100000|2021-09-27 04:15:00|13678.5|13677.6|13677.6|13676.1|13678.9|13677.7|13676.6|13675.5|180
1632716400000|2021-09-27 04:20:00|13677.5|13676|13678.8|13677.9|13679.1|13677.9|13677.3|13676|125
1632716700000|2021-09-27 04:25:00|13678.9|13678|13678.5|13677|13679.3|13678.1|13677.9|13676.7|192
1632717000000|2021-09-27 04:30:00|13678.4|13676.9|13676.6|13675.7|13678.5|13677|13676.3|13675.3|146
1632717300000|2021-09-27 04:35:00|13676.7|13675.8|13676|13674.5|13677|13675.9|13675.4|13674.2|136
1632717600000|2021-09-27 04:40:00|13676.1|13674.6|13676.3|13674.8|13676.4|13675.2|13675.7|13674.2|102
1632717900000|2021-09-27 04:45:00|13676.2|13674.7|13677.1|13675.6|13678.1|13677.1|13676.2|13674.7|162
1632718200000|2021-09-27 04:50:00|13677.2|13675.7|13678|13676.5|13678.9|13677.8|13676.7|13675.4|145
1632718500000|2021-09-27 04:55:00|13677.6|13676.7|13677.5|13676|13677.8|13676.7|13675.9|13674.7|201
1632718800000|2021-09-27 05:00:00|13677.4|13675.9|13680.8|13679.9|13681.3|13680.1|13676.6|13675.7|326
1632719100000|2021-09-27 05:05:00|13680.7|13679.8|13679.4|13677.9|13682.3|13681.1|13678.2|13677.1|253
1632719400000|2021-09-27 05:10:00|13678.9|13678|13679.7|13678.8|13680.4|13679.2|13678.5|13677.6|211
1632719700000|2021-09-27 05:15:00|13680|13678.5|13681|13679.5|13681.1|13679.8|13679.8|13678.3|112
1632720000000|2021-09-27 05:20:00|13681.1|13679.6|13678.5|13677.6|13681.1|13679.7|13677.9|13677|159
1632720300000|2021-09-27 05:25:00|13678.8|13677.3|13676.8|13675.9|13678.8|13677.6|13676.1|13675.2|134
1632720600000|2021-09-27 05:30:00|13676.7|13675.8|13677.5|13676.6|13678.6|13677.5|13676.4|13675.5|299
1632720900000|2021-09-27 05:35:00|13677.6|13676.7|13676.6|13675.7|13678.1|13676.8|13675.5|13674.5|242
1632721200000|2021-09-27 05:40:00|13676.7|13675.8|13680.5|13679.6|13680.5|13679.6|13676.4|13675.5|261
1632721500000|2021-09-27 05:45:00|13680.4|13679.5|13682.6|13681.7|13684|13682.7|13680.2|13678.9|200
1632721800000|2021-09-27 05:50:00|13682.7|13681.8|13680.8|13679.3|13683.1|13682.2|13679.1|13678.1|386
1632722100000|2021-09-27 05:55:00|13680.9|13679.4|13679.8|13678.3|13681.9|13680.6|13678.7|13677.5|382
1632722400000|2021-09-27 06:00:00|13679.9|13678.4|13679.8|13678.9|13683.5|13682|13676.2|13675|620
1632722700000|2021-09-27 06:05:00|13679.7|13678.8|13675.5|13674.6|13680.5|13679|13674.6|13673.4|639
1632723000000|2021-09-27 06:10:00|13675.6|13674.7|13678.4|13676.9|13679.6|13678.1|13675.6|13674.4|477
1632723300000|2021-09-27 06:15:00|13678.2|13677.3|13679.3|13677.8|13680.1|13678.9|13676.6|13675.4|442
1632723600000|2021-09-27 06:20:00|13679.4|13677.9|13667.1|13665.6|13680|13678.7|13666.6|13665.1|505
1632723900000|2021-09-27 06:25:00|13667|13665.5|13663.6|13662.1|13669.7|13668.2|13662.8|13661.3|575
1632724200000|2021-09-27 06:30:00|13663.5|13662|13659.6|13658.1|13664.4|13662.9|13659.6|13658.1|560
1632724500000|2021-09-27 06:35:00|13659.5|13658|13663.4|13662.5|13665.7|13664.5|13658.9|13657.4|575
1632724800000|2021-09-27 06:40:00|13663.9|13662.4|13666.9|13665.4|13668.3|13667|13662.9|13661.7|479
1632725100000|2021-09-27 06:45:00|13666.8|13665.3|13669.5|13668|13670.9|13669.4|13666.1|13664.7|458
1632725400000|2021-09-27 06:50:00|13669.4|13667.9|13671.7|13670.8|13674.8|13673.7|13668.7|13667.5|556
1632725700000|2021-09-27 06:55:00|13671.8|13670.9|13675.7|13674.8|13676.3|13675.4|13669.9|13669|831
1632726000000|2021-09-27 07:00:00|13675.8|13674.9|13666.8|13665.9|13679.9|13678.6|13665.9|13664.7|1034
1632726300000|2021-09-27 07:05:00|13666.9|13666|13673.2|13671.7|13673.7|13672.2|13661.2|13660.1|699
1632726600000|2021-09-27 07:10:00|13673.1|13671.6|13677.2|13675.7|13680.9|13679.9|13671.7|13670.2|711
1632726900000|2021-09-27 07:15:00|13677.1|13675.6|13685.9|13684.4|13688|13686.6|13676.7|13675.3|821
1632727200000|2021-09-27 07:20:00|13685.8|13684.3|13689.4|13687.9|13691.7|13690.5|13681.3|13680.4|745
1632727500000|2021-09-27 07:25:00|13689.5|13688.6|13687|13685.5|13690.1|13688.9|13684.3|13683.3|681
1632727800000|2021-09-27 07:30:00|13686.9|13685.4|13681.8|13680.9|13687.7|13686.7|13681.4|13680.1|718
1632728100000|2021-09-27 07:35:00|13681.9|13681|13688.4|13687.5|13689.7|13688.7|13681.4|13680.5|795
1632728400000|2021-09-27 07:40:00|13688.5|13687.6|13696.2|13695.3|13696.6|13695.3|13687.6|13686.7|671
1632728700000|2021-09-27 07:45:00|13696.1|13695.2|13683.4|13682.5|13696.7|13695.7|13681.5|13680.5|816
1632729000000|2021-09-27 07:50:00|13683.2|13682.3|13684.9|13684|13686.9|13685.6|13680.9|13680|653
1632729300000|2021-09-27 07:55:00|13685|13684.1|13681.1|13680.2|13689.9|13688.8|13679.7|13678.6|695
1632729600000|2021-09-27 08:00:00|13681.4|13680.5|13683.5|13682.6|13689.6|13688.7|13680.1|13678.8|697
1632729900000|2021-09-27 08:05:00|13683.7|13682.2|13686.6|13685.7|13689.1|13687.9|13683|13682|631
1632730200000|2021-09-27 08:10:00|13686.7|13685.8|13688.8|13687.9|13691.4|13690.5|13685.2|13684.3|629
1632730500000|2021-09-27 08:15:00|13688.7|13687.8|13692.8|13691.9|13692.8|13691.9|13688|13687.1|526
1632730800000|2021-09-27 08:20:00|13692.9|13692|13689.7|13688.2|13696.3|13694.8|13688.3|13687.3|705
1632731100000|2021-09-27 08:25:00|13689.6|13688.1|13693.3|13692.4|13699.1|13697.6|13686.7|13685.3|816
1632731400000|2021-09-27 08:30:00|13693.4|13692.5|13686.7|13685.8|13693.5|13692.6|13686.5|13685.2|735
1632731700000|2021-09-27 08:35:00|13686.8|13685.9|13694.8|13693.3|13694.8|13693.8|13686.5|13685.6|586
1632732000000|2021-09-27 08:40:00|13694.6|13693.7|13699.8|13698.3|13700.9|13699.7|13694.4|13693.5|738
1632732300000|2021-09-27 08:45:00|13699.7|13698.8|13707.3|13706.4|13707.6|13706.7|13697|13696|863
1632732600000|2021-09-27 08:50:00|13707.2|13706.3|13707.4|13706.5|13710.8|13709.9|13706.2|13705.3|696
1632732900000|2021-09-27 08:55:00|13707.5|13706.6|13702.5|13701.6|13708.6|13707.7|13700.6|13699.7|660
1632733200000|2021-09-27 09:00:00|13702.6|13701.7|13701.6|13700.7|13704.2|13703|13699.6|13698.7|692
1632733500000|2021-09-27 09:05:00|13701.5|13700.6|13698.5|13697.6|13703.3|13702.4|13697.8|13696.9|584
1632733800000|2021-09-27 09:10:00|13698.4|13697.5|13700.6|13699.7|13702.4|13701.5|13698.4|13697.5|622
1632734100000|2021-09-27 09:15:00|13700.4|13699.5|13697.9|13697|13703|13702.1|13697.6|13696.7|513
1632734400000|2021-09-27 09:20:00|13698|13697.1|13699.3|13698.4|13701.1|13699.9|13697.4|13696.5|485
1632734700000|2021-09-27 09:25:00|13699.2|13698.3|13693.9|13693|13699.6|13698.7|13693.9|13692.7|589
1632735000000|2021-09-27 09:30:00|13694.2|13693.3|13689.6|13688.7|13695.9|13694.7|13689.6|13688.3|626
1632735300000|2021-09-27 09:35:00|13689.5|13688.6|13694.1|13692.6|13695.3|13694.4|13687.8|13686.9|647
1632735600000|2021-09-27 09:40:00|13694|13692.5|13694|13693.1|13696.2|13695.1|13690.6|13689.7|661
1632735900000|2021-09-27 09:45:00|13694.1|13693.2|13695.2|13694.3|13697.1|13695.9|13692.8|13691.7|613
1632736200000|2021-09-27 09:50:00|13695.3|13694.4|13692.9|13692|13699.2|13698.1|13692.7|13691.4|574
1632736500000|2021-09-27 09:55:00|13693.4|13692.5|13700.4|13698.9|13703.9|13702.8|13692.8|13691.5|727
1632736800000|2021-09-27 10:00:00|13700.5|13699|13693.3|13692.4|13700.5|13699|13692.9|13692|563
1632737100000|2021-09-27 10:05:00|13693.2|13692.3|13691|13690.1|13696.6|13695.7|13688.6|13687.7|564
1632737400000|2021-09-27 10:10:00|13691.1|13690.2|13693|13692.1|13693.9|13693|13688.8|13687.6|582
1632737700000|2021-09-27 10:15:00|13692.8|13691.9|13697.3|13695.8|13697.5|13696.6|13692.2|13691.3|438
1632738000000|2021-09-27 10:20:00|13697.2|13695.7|13697.6|13696.7|13700.2|13699.1|13692.5|13691.3|611
1632738300000|2021-09-27 10:25:00|13697.7|13696.8|13701.5|13700.6|13703.7|13702.8|13697.7|13696.4|533
1632738600000|2021-09-27 10:30:00|13701.4|13700.5|13699|13697.5|13705.1|13703.9|13698.3|13696.8|440
1632738900000|2021-09-27 10:35:00|13698.9|13697.4|13697.2|13695.7|13700|13699.1|13696.3|13695.1|404
1632739200000|2021-09-27 10:40:00|13697.4|13695.9|13697.1|13696.2|13700.7|13699.7|13696.8|13695.9|434
1632739500000|2021-09-27 10:45:00|13697|13696.1|13700.9|13700|13701.1|13700|13695|13694.1|478
1632739800000|2021-09-27 10:50:00|13700.7|13699.8|13703.1|13702.2|13705.3|13704.4|13700.7|13699.8|712
1632740100000|2021-09-27 10:55:00|13703|13702.1|13699.1|13698.2|13706.9|13705.8|13699.1|13698.2|633
1632740400000|2021-09-27 11:00:00|13699.6|13698.7|13695.5|13694.6|13700.4|13699.5|13695.4|13694.3|567
1632740700000|2021-09-27 11:05:00|13695.6|13694.7|13699.7|13698.8|13702.9|13701.7|13695.6|13694.7|553
1632741000000|2021-09-27 11:10:00|13699.9|13699|13710.8|13709.9|13714.6|13713.3|13699.9|13699|728
1632741300000|2021-09-27 11:15:00|13710.7|13709.8|13709.3|13708.4|13710.8|13709.9|13705.4|13704.5|594
1632741600000|2021-09-27 11:20:00|13709.4|13708.5|13706.2|13705.3|13709.8|13708.9|13705.3|13704.4|482
1632741900000|2021-09-27 11:25:00|13706.3|13705.4|13703.2|13702.3|13707|13705.9|13701.7|13700.5|688
1632742200000|2021-09-27 11:30:00|13703.3|13702.4|13703.5|13702.6|13704.7|13703.8|13699.4|13698.3|570
1632742500000|2021-09-27 11:35:00|13703.4|13702.5|13702.4|13701.5|13705.4|13704.5|13701.8|13700.9|412
1632742800000|2021-09-27 11:40:00|13702.5|13701.6|13695.8|13694.3|13703.1|13701.9|13695.3|13694.3|561
1632743100000|2021-09-27 11:45:00|13695.5|13694.6|13694.3|13693.4|13696.7|13695.7|13691.1|13690.2|579
1632743400000|2021-09-27 11:50:00|13694.4|13693.5|13689.5|13688.6|13694.9|13693.6|13689|13688.1|511
1632743700000|2021-09-27 11:55:00|13689.4|13688.5|13687.1|13686.2|13690.4|13689.5|13684.9|13684|612
1632744000000|2021-09-27 12:00:00|13687.2|13686.3|13685.7|13684.8|13690.4|13689.4|13681.1|13680|1072
1632744300000|2021-09-27 12:05:00|13685.9|13684.4|13690.4|13689.5|13694.6|13693.6|13685.9|13684.4|872
1632744600000|2021-09-27 12:10:00|13690.5|13689.6|13695.8|13694.9|13697|13696.1|13688.8|13687.3|775
1632744900000|2021-09-27 12:15:00|13696.2|13695.3|13698.1|13696.6|13698.1|13696.9|13693.5|13692.5|677
1632745200000|2021-09-27 12:20:00|13698|13696.5|13698.6|13697.7|13701.6|13700.7|13696.3|13695.4|934
1632745500000|2021-09-27 12:25:00|13698.9|13697.4|13695.2|13693.7|13699|13698.1|13692.2|13691.2|679
1632745800000|2021-09-27 12:30:00|13695.1|13693.6|13694.1|13693.2|13697.1|13696.1|13690.5|13689|931
1632746100000|2021-09-27 12:35:00|13694.2|13693.3|13711|13709.5|13712.6|13711.1|13693.3|13692.4|1215
1632746400000|2021-09-27 12:40:00|13711.1|13709.6|13714.8|13713.9|13719|13717.5|13710.6|13709.1|1136
1632746700000|2021-09-27 12:45:00|13715.2|13713.7|13712.3|13711.4|13719.6|13718.6|13710.4|13709.3|1005
1632747000000|2021-09-27 12:50:00|13712.4|13711.5|13708.3|13707.4|13714.9|13713.4|13707.5|13706.6|988
1632747300000|2021-09-27 12:55:00|13708.4|13707.5|13708.5|13707.6|13710|13708.9|13702.9|13701.7|726
1632747600000|2021-09-27 13:00:00|13708.4|13707.5|13703.7|13702.8|13708.4|13707.5|13700.2|13699.3|979
1632747900000|2021-09-27 13:05:00|13703.8|13702.9|13704.3|13702.8|13707.4|13706.1|13700.9|13699.6|875
1632748200000|2021-09-27 13:10:00|13704|13702.5|13706.8|13705.3|13709.6|13708.1|13703.4|13702.4|725
1632748500000|2021-09-27 13:15:00|13706.7|13705.2|13708.8|13707.3|13711.3|13710|13705.5|13704.6|728
1632748800000|2021-09-27 13:20:00|13708.7|13707.2|13706.6|13705.1|13709.1|13708.2|13703.9|13702.7|672
1632749100000|2021-09-27 13:25:00|13706.7|13705.2|13700.5|13699.6|13708.6|13707.3|13698.9|13697.8|682
1632749400000|2021-09-27 13:30:00|13700.4|13699.5|13697.1|13696.2|13707.2|13706.2|13696.9|13695.7|1144
1632749700000|2021-09-27 13:35:00|13697.4|13695.9|13694.7|13693.8|13699.3|13698.2|13691.8|13690.9|989
1632750000000|2021-09-27 13:40:00|13694.8|13693.9|13702.5|13701.6|13704.1|13703|13692.2|13691.3|984
1632750300000|2021-09-27 13:45:00|13702.3|13701.4|13703.7|13702.8|13706.2|13705.1|13698.8|13697.9|948
1632750600000|2021-09-27 13:50:00|13703.6|13702.7|13704.3|13703.4|13706.6|13705.2|13699.8|13698.7|1030
1632750900000|2021-09-27 13:55:00|13704.2|13703.3|13719|13718.1|13719.3|13718.4|13702.6|13701.7|1200
1632751200000|2021-09-27 14:00:00|13719.1|13718.2|13717.3|13716.4|13719.4|13718.5|13715.4|13714.5|951
1632751500000|2021-09-27 14:05:00|13717.4|13716.5|13711.6|13710.7|13724.4|13723.5|13711.6|13710.7|865
1632751800000|2021-09-27 14:10:00|13711.7|13710.8|13717|13716.1|13717.5|13716.6|13711|13710.1|793
1632752100000|2021-09-27 14:15:00|13716.9|13716|13729.2|13728.3|13729.2|13728.3|13716.9|13715.6|867
1632752400000|2021-09-27 14:20:00|13729.1|13728.2|13724.5|13723.6|13729.6|13728.5|13724.4|13723.5|873
1632752700000|2021-09-27 14:25:00|13724.6|13723.7|13722.6|13721.1|13725.5|13724.6|13719.7|13718.8|684
1632753000000|2021-09-27 14:30:00|13722.7|13721.2|13722|13721.1|13724.4|13723.3|13720.4|13719.4|616
1632753300000|2021-09-27 14:35:00|13721.9|13721|13723.4|13722.5|13724.4|13723.5|13720.3|13719.2|622
1632753600000|2021-09-27 14:40:00|13723.1|13722.2|13718.7|13717.8|13724.5|13723.6|13718.2|13717.2|626
1632753900000|2021-09-27 14:45:00|13718.6|13717.7|13719.4|13718.5|13721.6|13720.7|13716.6|13715.5|671
1632754200000|2021-09-27 14:50:00|13719.3|13718.4|13709.7|13708.8|13719.7|13718.8|13709.5|13708.6|812
1632754500000|2021-09-27 14:55:00|13709.6|13708.7|13707|13706.1|13713.9|13712.8|13704.4|13703.2|1020
1632754800000|2021-09-27 15:00:00|13707.7|13706.2|13708.6|13707.7|13711.3|13709.8|13697.1|13695.6|1397
1632755100000|2021-09-27 15:05:00|13708.4|13707.5|13703.2|13702.3|13709.4|13708.5|13699.2|13698.1|894
1632755400000|2021-09-27 15:10:00|13703.1|13702.2|13704.2|13703.3|13706.6|13705.5|13701.1|13699.9|666
1632755700000|2021-09-27 15:15:00|13704.3|13703.4|13710.4|13709.5|13710.8|13709.9|13702.6|13701.7|598
1632756000000|2021-09-27 15:20:00|13710.3|13709.4|13711.7|13710.8|13712.4|13711.1|13708.6|13707.4|601
1632756300000|2021-09-27 15:25:00|13711.6|13710.7|13708.5|13707.6|13715.5|13714.6|13707.6|13706.6|576
1632756600000|2021-09-27 15:30:00|13708.7|13707.8|13705.6|13704.7|13711.2|13710.1|13703|13701.6|844
1632756900000|2021-09-27 15:35:00|13705.8|13704.9|13707.2|13706.3|13708.5|13707.3|13702.4|13701.5|678
1632757200000|2021-09-27 15:40:00|13707.3|13706.4|13713.7|13712.8|13715.1|13714|13705.9|13704.8|538
1632757500000|2021-09-27 15:45:00|13713.6|13712.7|13713.5|13712.6|13715.2|13714.3|13709.8|13708.9|624
1632757800000|2021-09-27 15:50:00|13713.6|13712.7|13712.7|13711.8|13714.6|13713.7|13712.3|13711.1|472
1632758100000|2021-09-27 15:55:00|13712.6|13711.7|13712.6|13711.7|13713.1|13712.2|13710.6|13709.7|456
1632758400000|2021-09-27 16:00:00|13712.5|13711.6|13710.3|13709.4|13713|13711.9|13708.6|13707.7|497
1632758700000|2021-09-27 16:05:00|13710.2|13709.3|13709.3|13708.4|13711.8|13710.8|13708.7|13707.4|438
1632759000000|2021-09-27 16:10:00|13709.4|13708.5|13712.3|13711.4|13713.1|13712.2|13709.3|13708.4|307
1632759300000|2021-09-27 16:15:00|13712.6|13711.1|13707.3|13706.4|13713.3|13712.1|13707.1|13705.8|475
1632759600000|2021-09-27 16:20:00|13707.2|13706.3|13706.5|13705.6|13708|13706.9|13706.2|13705|342
1632759900000|2021-09-27 16:25:00|13706.6|13705.7|13709.6|13708.7|13710|13709.1|13706.5|13705.6|374
1632760200000|2021-09-27 16:30:00|13709.2|13708.3|13707.3|13706.4|13710.5|13709.6|13707.3|13706.4|366
1632760500000|2021-09-27 16:35:00|13708.1|13707.2|13714.9|13714|13715|13714.1|13708.1|13707.2|460
1632760800000|2021-09-27 16:40:00|13714.8|13713.9|13713|13712.1|13715.9|13714.7|13712.5|13711.5|397
1632761100000|2021-09-27 16:45:00|13712.9|13712|13711.3|13709.8|13713.7|13712.8|13710.4|13709.5|441
1632761400000|2021-09-27 16:50:00|13711|13710.1|13707.5|13706.6|13711.3|13710.1|13707.3|13706.4|434
1632761700000|2021-09-27 16:55:00|13707.7|13706.2|13706.9|13706|13707.8|13706.5|13704.8|13703.9|378
1632762000000|2021-09-27 17:00:00|13707|13705.5|13705.6|13704.7|13708.1|13707|13705|13703.9|525
1632762300000|2021-09-27 17:05:00|13705.7|13704.8|13706.6|13705.7|13707.6|13706.7|13705.7|13704.7|317
1632762600000|2021-09-27 17:10:00|13706.5|13705.6|13702.5|13701.6|13706.8|13705.9|13702.5|13701.2|353
1632762900000|2021-09-27 17:15:00|13702.6|13701.7|13704.7|13703.8|13705.9|13704.7|13702.2|13701.3|320
1632763200000|2021-09-27 17:20:00|13704.6|13703.7|13703.1|13701.6|13704.8|13703.9|13702.6|13701.4|226
1632763500000|2021-09-27 17:25:00|13703|13701.5|13703.8|13702.9|13703.9|13703|13702.3|13701.3|192
1632763800000|2021-09-27 17:30:00|13703.7|13702.8|13703.8|13702.9|13704|13703.1|13701.8|13700.9|240
1632764100000|2021-09-27 17:35:00|13703.7|13702.8|13703|13701.5|13705.3|13703.9|13701.7|13700.7|270
1632764400000|2021-09-27 17:40:00|13703.1|13701.6|13701.6|13700.7|13704.1|13703|13701.5|13700.6|219
1632764700000|2021-09-27 17:45:00|13701.7|13700.8|13700.8|13699.9|13703.1|13702.1|13700.3|13699.4|297
1632765000000|2021-09-27 17:50:00|13700.7|13699.8|13702.5|13701.6|13703|13701.9|13700.4|13699.4|276
1632765300000|2021-09-27 17:55:00|13702.6|13701.7|13704.2|13703.3|13705.7|13704.7|13702.6|13701.7|355
1632765600000|2021-09-27 18:00:00|13704.1|13703.2|13707.3|13706.4|13707.9|13707|13704.1|13703.2|426
1632765900000|2021-09-27 18:05:00|13707.2|13706.3|13709.5|13708.6|13709.6|13708.7|13707.2|13706.1|230
1632766200000|2021-09-27 18:10:00|13709.6|13708.7|13711.1|13710.2|13712.3|13711.1|13708.9|13708|321
1632766500000|2021-09-27 18:15:00|13711.3|13709.8|13713|13712.1|13713.2|13712.1|13711|13709.8|276
1632766800000|2021-09-27 18:20:00|13712.9|13712|13716|13714.5|13716.2|13714.9|13712.5|13711.5|277
1632767100000|2021-09-27 18:25:00|13715.8|13714.9|13715.9|13715|13716.5|13715.6|13714.8|13713.7|190
1632767400000|2021-09-27 18:30:00|13715.8|13714.9|13714.7|13713.8|13715.9|13715|13713.8|13712.9|282
1632767700000|2021-09-27 18:35:00|13714.6|13713.7|13714.6|13713.7|13715.4|13714.1|13711.5|13710.3|455
1632768000000|2021-09-27 18:40:00|13714.2|13713.3|13715.2|13714.3|13715.8|13714.9|13712.8|13711.8|365
1632768300000|2021-09-27 18:45:00|13715|13714.1|13714|13712.5|13715.1|13714.2|13713.3|13712.4|303
1632768600000|2021-09-27 18:50:00|13714.1|13712.6|13710.6|13709.7|13714.9|13713.8|13710.3|13709|316
1632768900000|2021-09-27 18:55:00|13710.5|13709.6|13708.9|13708|13712.1|13711|13708.3|13707|354
1632769200000|2021-09-27 19:00:00|13709|13708.1|13708.9|13707.4|13710.4|13709.2|13708.3|13707.1|342
1632769500000|2021-09-27 19:05:00|13708.8|13707.3|13708.9|13708|13709.4|13708.4|13707.9|13706.4|288
1632769800000|2021-09-27 19:10:00|13709|13708.1|13709|13707.5|13710.6|13709.1|13707.5|13706.3|318
1632770100000|2021-09-27 19:15:00|13708.9|13707.4|13710|13708.5|13710.1|13708.9|13708.1|13706.6|239
1632770400000|2021-09-27 19:20:00|13710.1|13708.6|13707.1|13705.6|13710.1|13708.8|13706.9|13705.5|265
1632770700000|2021-09-27 19:25:00|13707|13705.5|13705.6|13704.1|13707.3|13706.1|13705.2|13703.7|208
1632771000000|2021-09-27 19:30:00|13704.8|13703.9|13703.7|13702.8|13705.1|13703.9|13702.8|13701.5|242
1632771300000|2021-09-27 19:35:00|13703.6|13702.7|13704.6|13703.7|13705.2|13703.9|13703.5|13702.2|302
1632771600000|2021-09-27 19:40:00|13704.5|13703.6|13706.2|13704.7|13707|13705.8|13704.4|13703.2|294
1632771900000|2021-09-27 19:45:00|13706.1|13704.6|13704.1|13702.6|13706.1|13704.8|13703.8|13702.6|258
1632772200000|2021-09-27 19:50:00|13704.2|13702.7|13705.2|13703.7|13705.4|13704|13703.4|13702.1|296
1632772500000|2021-09-27 19:55:00|13705.1|13703.6|13705|13703.5|13705.7|13704.4|13704|13702.5|459
1632772800000|2021-09-27 20:00:00|13704.9|13703.4|13704.3|13702.8|13705.4|13703.9|13703.7|13702.3|239
1632773100000|2021-09-27 20:05:00|13704.1|13702.6|13705.9|13704.4|13706.2|13704.9|13703.9|13702.5|140
1632773400000|2021-09-27 20:10:00|13705.4|13703.9|13704.8|13703.3|13705.9|13704.4|13704.5|13703.3|201
1632773700000|2021-09-27 20:15:00|13704.9|13703.4|13704.9|13703.4|13705.1|13703.6|13704.3|13702.8|82
1632774000000|2021-09-27 20:20:00|13705|13703.5|13706.1|13704.6|13707.4|13705.9|13704.8|13703.5|125
1632774300000|2021-09-27 20:25:00|13706.3|13704.8|13706.9|13706|13707.3|13706|13705.9|13704.6|111
1632774600000|2021-09-27 20:30:00|13706.8|13705.9|13707.7|13706.2|13707.8|13706.3|13704.7|13703.2|198
1632774900000|2021-09-27 20:35:00|13707.8|13706.3|13707.8|13706.3|13708.1|13707|13707.5|13706|92
1632775200000|2021-09-27 20:40:00|13707.9|13706.4|13705.8|13704.3|13708|13706.7|13705.7|13704.2|101
1632775500000|2021-09-27 20:45:00|13705.9|13704.4|13704.8|13703.3|13705.9|13704.4|13704.2|13702.7|186
1632775800000|2021-09-27 20:50:00|13704.6|13703.1|13703.3|13701.8|13704.7|13703.2|13703.3|13701.4|439
1632776100000|2021-09-27 20:55:00|13703.7|13701.5|13704.7|13694.6|13707.6|13702.2|13703|13692.4|546
1632776400000|2021-09-27 21:00:00|13702.7|13691.7|13709.5|13698.5|13709.7|13698.7|13702.7|13691.7|52
1632776700000|2021-09-27 21:05:00|13707.4|13696.4|13708.7|13697.7|13709.3|13698.3|13706.5|13695.5|88
1632777000000|2021-09-27 21:10:00|13708.4|13697.4|13708.3|13697.3|13709.2|13698.2|13705.9|13694.9|146
1632777300000|2021-09-27 21:15:00|13707.9|13696.9|13707.9|13696.9|13709.5|13698.5|13707|13696|92
1632777600000|2021-09-27 21:20:00|13708.8|13697.8|13706.2|13696.3|13713.1|13702.1|13705.8|13695.5|145
1632777900000|2021-09-27 21:25:00|13706.6|13697.3|13705.2|13698|13709.7|13700.3|13704.8|13695.9|215
1632778200000|2021-09-27 21:30:00|13705.3|13698.2|13705.7|13699|13707.3|13702.3|13703.5|13694.9|184
1632778500000|2021-09-27 21:35:00|13705.8|13698.9|13706.6|13700.4|13707.8|13701|13703.1|13693|330
1632778800000|2021-09-27 21:40:00|13706.5|13700.3|13704.7|13700.2|13706.8|13702|13703.5|13699.2|214
1632779100000|2021-09-27 21:45:00|13704.9|13701|13707.1|13701|13712.8|13703.7|13704.5|13697.9|303
1632779400000|2021-09-27 21:50:00|13707.7|13701.3|13709.5|13700.4|13711|13701.6|13705|13695.2|335
1632779700000|2021-09-27 21:55:00|13709.1|13700.7|13708.3|13697.3|13710.6|13700.7|13706.9|13696.6|328
1632780000000|2021-09-27 22:00:00|13707.9|13697.1|13705.9|13702.1|13710.2|13702.5|13704.5|13696.9|291
1632780300000|2021-09-27 22:05:00|13705.6|13701.7|13705.7|13702.4|13708.3|13703.9|13705.1|13699.8|195
1632780600000|2021-09-27 22:10:00|13705.5|13702.5|13705.6|13702.1|13707.7|13702.7|13704.8|13701|214
1632780900000|2021-09-27 22:15:00|13705.4|13702.3|13704.6|13701.1|13706.9|13702.3|13703.9|13700|194
1632781200000|2021-09-27 22:20:00|13705.3|13700.6|13705.7|13701.9|13706|13702|13703.9|13700.2|148
1632781500000|2021-09-27 22:25:00|13706.8|13701.8|13704.8|13701.6|13706.8|13702.5|13704.4|13701.2|187
1632781800000|2021-09-27 22:30:00|13704.5|13701.9|13704.8|13701.9|13706|13702.9|13704.1|13701.4|220
1632782100000|2021-09-27 22:35:00|13704.6|13702|13704.9|13702|13706|13703.1|13704|13701.6|176
1632782400000|2021-09-27 22:40:00|13704.2|13702.7|13702.6|13701.1|13705.4|13702.7|13702.6|13700.6|130
1632782700000|2021-09-27 22:45:00|13702.8|13701.3|13702.3|13700.8|13704.7|13701.3|13702|13698.7|158
1632783000000|2021-09-27 22:50:00|13702.6|13700.4|13701.7|13699.3|13703.8|13700.8|13701|13698.5|128
1632783300000|2021-09-27 22:55:00|13701.3|13699.8|13702.2|13699.7|13703.3|13700.8|13701.2|13699|188
1632783600000|2021-09-27 23:00:00|13701.7|13699.8|13702.8|13701.3|13703.4|13701.8|13701.7|13699.8|130
1632783900000|2021-09-27 23:05:00|13702.7|13701.2|13702.9|13701.4|13703.4|13701.9|13701.9|13700.4|142
1632784200000|2021-09-27 23:10:00|13702.8|13701.3|13704|13702.5|13704.8|13703.1|13702.7|13701.2|134
1632784500000|2021-09-27 23:15:00|13704.1|13702.6|13703.1|13701.6|13704.1|13702.6|13702.5|13700.9|100
1632784800000|2021-09-27 23:20:00|13703|13701.5|13703|13701.5|13703.4|13701.8|13702.7|13701|93
1632785100000|2021-09-27 23:25:00|13702.9|13701.4|13703.1|13701.6|13704.1|13702.6|13702.3|13700.8|156
1632785400000|2021-09-27 23:30:00|13703.2|13701.7|13704.4|13702.9|13704.7|13703|13703.2|13701.7|162
1632785700000|2021-09-27 23:35:00|13704.3|13702.8|13704.1|13702.6|13705.7|13703.8|13704|13702.5|143
1632786000000|2021-09-27 23:40:00|13704.2|13702.7|13705.2|13703.7|13705.5|13704|13704.1|13702.6|110
1632786300000|2021-09-27 23:45:00|13705.1|13703.6|13704.9|13703.4|13705.6|13703.9|13704.2|13702.7|166
1632786600000|2021-09-27 23:50:00|13705.1|13703.6|13702.6|13701.1|13706.2|13704.5|13702.4|13700.9|155
1632786900000|2021-09-27 23:55:00|13702.5|13701|13701.5|13700|13702.8|13701.3|13701.4|13699.9|185
1632787200000|2021-09-28 00:00:00|13701.7|13700.2|13702.1|13700.6|13703.5|13702|13700.2|13698.9|250
1632787500000|2021-09-28 00:05:00|13702.2|13700.7|13702.3|13700.8|13702.9|13701.4|13700.6|13699.3|159
1632787800000|2021-09-28 00:10:00|13702.4|13700.9|13701.6|13700.1|13703.9|13702.4|13701.1|13699.6|167
1632788100000|2021-09-28 00:15:00|13701.5|13700|13701|13699.5|13702.1|13700.7|13700.1|13699.2|178
1632788400000|2021-09-28 00:20:00|13700.9|13699.4|13700.1|13698.6|13701|13699.5|13698.2|13696.7|197
1632788700000|2021-09-28 00:25:00|13700|13698.5|13699.4|13697.9|13700.3|13698.8|13697.9|13696.4|251
1632789000000|2021-09-28 00:30:00|13699.3|13697.8|13697.9|13696.4|13699.4|13697.9|13696.4|13695.2|225
1632789300000|2021-09-28 00:35:00|13697.8|13696.3|13697.2|13695.7|13698.2|13696.7|13696.5|13695|177
1632789600000|2021-09-28 00:40:00|13697.3|13695.8|13698.1|13696.6|13698.4|13697.2|13696.9|13695.4|93
1632789900000|2021-09-28 00:45:00|13698|13696.5|13693.3|13691.8|13698|13696.5|13693|13691.5|248
1632790200000|2021-09-28 00:50:00|13693.2|13691.7|13693.2|13691.7|13694.1|13692.6|13690.9|13689.8|281
1632790500000|2021-09-28 00:55:00|13694|13692.5|13696.2|13694.7|13696.2|13694.7|13692.7|13691.2|230
1632790800000|2021-09-28 01:00:00|13696.4|13694.9|13695.3|13693.8|13696.5|13695|13694.9|13693.4|178
1632791100000|2021-09-28 01:05:00|13695.2|13693.7|13692|13690.5|13695.2|13693.7|13691.9|13690.4|259
1632791400000|2021-09-28 01:10:00|13692.1|13690.6|13692|13690.5|13693.9|13692.4|13691.8|13690.3|194
1632791700000|2021-09-28 01:15:00|13691.9|13690.4|13691.4|13689.9|13692.6|13691.1|13690.9|13689.4|280
1632792000000|2021-09-28 01:20:00|13691.5|13690|13689.6|13688.7|13691.5|13690.4|13688.7|13687.8|212
1632792300000|2021-09-28 01:25:00|13689.5|13688.6|13690.8|13689.9|13691.2|13690|13688.7|13687.4|196
1632792600000|2021-09-28 01:30:00|13690.7|13689.8|13689.8|13688.3|13691.4|13690.2|13689.3|13688.1|297
1632792900000|2021-09-28 01:35:00|13689.9|13688.4|13691.1|13689.6|13691.6|13690.5|13689.3|13688.2|303
1632793200000|2021-09-28 01:40:00|13690.8|13689.9|13691.3|13689.8|13691.7|13690.2|13689.9|13688.4|154
1632793500000|2021-09-28 01:45:00|13691|13690.1|13695.1|13693.6|13695.2|13693.7|13690.9|13689.7|206
1632793800000|2021-09-28 01:50:00|13695.2|13693.7|13695.8|13694.9|13696.2|13694.9|13694.8|13693.6|142
1632794100000|2021-09-28 01:55:00|13695.9|13695|13695.4|13693.9|13696.9|13695.6|13694.9|13693.7|209
1632794400000|2021-09-28 02:00:00|13695.3|13693.8|13699.2|13697.7|13699.2|13697.9|13695.3|13693.8|296
1632794700000|2021-09-28 02:05:00|13699.3|13697.8|13700.8|13699.3|13701.3|13700|13698.9|13697.4|280
1632795000000|2021-09-28 02:10:00|13700.9|13699.4|13701.7|13700.2|13702.5|13701|13700.4|13698.9|281
1632795300000|2021-09-28 02:15:00|13701.6|13700.1|13699.1|13697.6|13701.6|13700.1|13698.9|13697.5|153
1632795600000|2021-09-28 02:20:00|13699.2|13697.7|13699|13697.5|13700.1|13699|13698.8|13697.3|200
1632795900000|2021-09-28 02:25:00|13699.1|13697.6|13699.8|13698.3|13700.3|13698.8|13698.9|13697.4|146
1632796200000|2021-09-28 02:30:00|13699.9|13698.4|13696.1|13695.2|13699.9|13698.4|13696|13694.9|222
1632796500000|2021-09-28 02:35:00|13696.3|13695.4|13695.8|13694.9|13698.1|13696.9|13694.9|13693.6|202
1632796800000|2021-09-28 02:40:00|13695.7|13694.8|13698.7|13697.2|13698.9|13697.4|13695.7|13694.5|189
1632797100000|2021-09-28 02:45:00|13699.1|13697.6|13702.2|13700.7|13702.3|13701.1|13698|13696.5|214
1632797400000|2021-09-28 02:50:00|13702.1|13700.6|13703|13701.5|13703.4|13702.1|13701.9|13700.6|149
1632797700000|2021-09-28 02:55:00|13703.1|13701.6|13704.9|13703.4|13706|13704.8|13700.6|13699.4|493
1632798000000|2021-09-28 03:00:00|13704.6|13703.7|13704.8|13703.3|13705.6|13704.3|13703|13701.5|181
1632798300000|2021-09-28 03:05:00|13704.7|13703.8|13703.7|13702.8|13705.5|13704|13703.6|13702.4|160
1632798600000|2021-09-28 03:10:00|13704|13702.5|13704|13702.5|13705.1|13703.9|13703.2|13701.8|249
1632798900000|2021-09-28 03:15:00|13704.1|13702.6|13704.1|13703.2|13704.3|13703.4|13703.2|13701.9|153
1632799200000|2021-09-28 03:20:00|13704.2|13703.3|13703.1|13701.6|13704.9|13704|13702.7|13701.4|137
1632799500000|2021-09-28 03:25:00|13703.2|13701.7|13702.1|13700.6|13703.4|13701.9|13701|13700|153
1632799800000|2021-09-28 03:30:00|13701.8|13700.9|13706.5|13705|13707|13705.5|13701.7|13700.2|301
1632800100000|2021-09-28 03:35:00|13706.4|13704.9|13706.3|13704.8|13708|13706.5|13705.7|13704.5|172
1632800400000|2021-09-28 03:40:00|13706.2|13704.7|13705.1|13703.6|13707.3|13705.8|13704.6|13703.5|170
1632800700000|2021-09-28 03:45:00|13705.2|13703.7|13704.3|13702.8|13705.3|13704|13703.6|13702.5|142
1632801000000|2021-09-28 03:50:00|13704.4|13702.9|13704.4|13702.9|13704.5|13703.2|13703|13701.8|155
1632801300000|2021-09-28 03:55:00|13704.5|13703|13704.9|13703.4|13706.1|13704.8|13704.2|13702.8|192
1632801600000|2021-09-28 04:00:00|13704.8|13703.3|13706.1|13704.6|13706.2|13704.9|13703.9|13702.4|179
1632801900000|2021-09-28 04:05:00|13706|13704.5|13706|13704.5|13707.5|13706|13705.9|13704.4|218
1632802200000|2021-09-28 04:10:00|13706.1|13704.6|13704|13702.5|13706.1|13704.6|13703.9|13702.4|208
1632802500000|2021-09-28 04:15:00|13704.1|13702.6|13707.4|13705.9|13707.6|13706.2|13703.9|13702.4|201
1632802800000|2021-09-28 04:20:00|13707.3|13705.8|13706.9|13706|13707.6|13706.4|13706.8|13705.6|136
1632803100000|2021-09-28 04:25:00|13707|13706.1|13708.4|13706.9|13708.7|13707.6|13707|13705.8|186
1632803400000|2021-09-28 04:30:00|13708.3|13706.8|13708.2|13706.7|13709.4|13708.2|13707.7|13706.5|194
1632803700000|2021-09-28 04:35:00|13708.3|13706.8|13711.2|13709.7|13711.2|13710.1|13707.8|13706.6|217
1632804000000|2021-09-28 04:40:00|13711.1|13709.6|13712.2|13710.7|13712.7|13711.6|13710.3|13709.1|205
1632804300000|2021-09-28 04:45:00|13712.1|13710.6|13712.6|13711.1|13713.2|13711.8|13711.6|13710.5|171
1632804600000|2021-09-28 04:50:00|13712.7|13711.2|13713.3|13711.8|13713.4|13712.2|13711.5|13710|153
1632804900000|2021-09-28 04:55:00|13713.5|13712|13715.2|13713.7|13715.2|13713.7|13713.1|13711.9|190
1632805200000|2021-09-28 05:00:00|13715.1|13713.6|13715.9|13714.4|13717.2|13715.7|13714.9|13713.4|259
1632805500000|2021-09-28 05:05:00|13716|13714.5|13715.3|13713.8|13716.4|13715.1|13714.6|13713.4|118
1632805800000|2021-09-28 05:10:00|13715.4|13713.9|13717.2|13715.7|13717.4|13715.9|13713|13711.6|245
1632806100000|2021-09-28 05:15:00|13717.3|13715.8|13716.2|13714.7|13718.3|13716.8|13715.4|13714.1|199
1632806400000|2021-09-28 05:20:00|13716.1|13714.6|13714.4|13712.9|13716.3|13715|13714.4|13712.9|167
1632806700000|2021-09-28 05:25:00|13714.3|13712.8|13710.9|13710|13714.4|13713.1|13710.6|13709.3|401
1632807000000|2021-09-28 05:30:00|13710.8|13709.9|13714.2|13712.7|13714.3|13713.2|13710.8|13709.9|293
1632807300000|2021-09-28 05:35:00|13714.3|13712.8|13713.8|13712.9|13715.4|13714|13713.7|13712.5|213
1632807600000|2021-09-28 05:40:00|13713.7|13712.8|13712.1|13710.6|13714.5|13713.4|13711.1|13709.8|243
1632807900000|2021-09-28 05:45:00|13712|13710.5|13714.3|13712.8|13714.5|13713.3|13711.1|13710|201
1632808200000|2021-09-28 05:50:00|13714.2|13712.7|13713.3|13711.8|13714.2|13712.7|13711.7|13710.6|181
1632808500000|2021-09-28 05:55:00|13713.2|13711.7|13714.5|13713|13714.8|13713.6|13713|13711.7|329
1632808800000|2021-09-28 06:00:00|13714.6|13713.1|13714.1|13712.6|13718.2|13716.9|13713.2|13711.7|586
1632809100000|2021-09-28 06:05:00|13713.7|13712.2|13709|13707.5|13713.7|13712.2|13707.8|13706.4|506
1632809400000|2021-09-28 06:10:00|13709.1|13707.6|13705.2|13704.3|13710.6|13709.2|13705|13703.5|539
1632809700000|2021-09-28 06:15:00|13705.4|13704.5|13702.6|13701.7|13708.3|13707.1|13702|13700.9|606
1632810000000|2021-09-28 06:20:00|13702.4|13701.1|13700.1|13698.6|13704|13702.5|13698.3|13697.1|573
1632810300000|2021-09-28 06:25:00|13700|13698.5|13699|13697.5|13701.3|13700.4|13695.2|13693.7|620
1632810600000|2021-09-28 06:30:00|13699.1|13697.6|13703.2|13701.7|13703.4|13702.1|13697.9|13696.8|606
1632810900000|2021-09-28 06:35:00|13703.3|13701.8|13699.1|13697.6|13705.4|13704.2|13698.9|13697.5|699
1632811200000|2021-09-28 06:40:00|13699|13697.5|13694.2|13692.7|13700.1|13698.9|13692.7|13691.2|654
1632811500000|2021-09-28 06:45:00|13694.1|13692.6|13698.1|13697.2|13700.1|13698.9|13694.1|13692.6|566
1632811800000|2021-09-28 06:50:00|13698.3|13697.4|13688.3|13686.8|13698.4|13697.4|13687.3|13685.8|710
1632812100000|2021-09-28 06:55:00|13688.7|13687.2|13690.6|13689.1|13691.5|13690|13686.1|13684.6|746
1632812400000|2021-09-28 07:00:00|13690.5|13689|13685.5|13684|13695.2|13693.9|13685.2|13683.8|970
1632812700000|2021-09-28 07:05:00|13685.6|13684.1|13683.7|13682.2|13687.1|13685.7|13682.6|13681.5|795
1632813000000|2021-09-28 07:10:00|13683.5|13682.6|13682|13680.5|13683.9|13682.8|13674.4|13672.9|936
1632813300000|2021-09-28 07:15:00|13681.6|13680.7|13687.3|13685.8|13690.6|13689.1|13680.3|13678.8|849
1632813600000|2021-09-28 07:20:00|13687.2|13685.7|13677|13675.5|13687.2|13685.7|13674.8|13673.6|788
1632813900000|2021-09-28 07:25:00|13677.1|13675.6|13680.7|13679.2|13682.1|13680.7|13673.4|13672.1|941
1632814200000|2021-09-28 07:30:00|13680.6|13679.1|13675.8|13674.3|13680.6|13679.1|13672.9|13671.9|881
1632814500000|2021-09-28 07:35:00|13675.7|13674.2|13678.5|13677|13678.6|13677.1|13665.9|13664.9|819
1632814800000|2021-09-28 07:40:00|13678.8|13677.3|13672.7|13671.2|13679.3|13678|13671.1|13669.7|812
1632815100000|2021-09-28 07:45:00|13672.8|13671.3|13672.3|13670.8|13675.4|13674|13670.1|13668.9|624
1632815400000|2021-09-28 07:50:00|13672.1|13670.6|13679.3|13678.4|13681.5|13680.1|13671.9|13670.6|722
1632815700000|2021-09-28 07:55:00|13679.2|13678.3|13678|13677.1|13681.2|13680.1|13673.6|13672.6|748
1632816000000|2021-09-28 08:00:00|13678.1|13677.2|13673.1|13672.2|13678.8|13677.8|13673|13672.1|664
1632816300000|2021-09-28 08:05:00|13673.2|13672.3|13668|13666.5|13677.4|13676.1|13666.8|13665.6|738
1632816600000|2021-09-28 08:10:00|13668.1|13666.6|13667.4|13666.5|13669.4|13668.1|13662.7|13661.4|778
1632816900000|2021-09-28 08:15:00|13667.6|13666.7|13673.6|13672.1|13674.2|13673|13664.8|13663.7|753
1632817200000|2021-09-28 08:20:00|13673.7|13672.2|13663|13662.1|13673.7|13672.2|13663|13661.8|836
1632817500000|2021-09-28 08:25:00|13663.1|13662.2|13663.6|13662.7|13664.3|13663.1|13660.6|13659.6|688
1632817800000|2021-09-28 08:30:00|13663.7|13662.8|13667.2|13666.3|13672.1|13670.6|13662.9|13661.6|911
1632818100000|2021-09-28 08:35:00|13667.4|13665.9|13664.7|13663.2|13667.4|13665.9|13660|13659|857
1632818400000|2021-09-28 08:40:00|13664.6|13663.1|13664|13662.5|13669.5|13668.2|13663.2|13661.7|706
1632818700000|2021-09-28 08:45:00|13663.9|13662.4|13666.1|13665.2|13669.2|13668.3|13663.1|13661.9|577
1632819000000|2021-09-28 08:50:00|13666.3|13665.4|13666|13665.1|13669|13667.7|13663.5|13662.6|633
1632819300000|2021-09-28 08:55:00|13666.1|13665.2|13672.8|13671.9|13672.8|13671.9|13665.5|13664.5|668
1632819600000|2021-09-28 09:00:00|13672.9|13672|13663.8|13662.9|13673.6|13672.7|13663.6|13662.5|819
1632819900000|2021-09-28 09:05:00|13663.9|13663|13667.6|13666.7|13667.9|13666.9|13662.6|13661.3|610
1632820200000|2021-09-28 09:10:00|13667.7|13666.8|13669.4|13668.5|13673.4|13672.3|13667.1|13666.2|610
1632820500000|2021-09-28 09:15:00|13669.5|13668.6|13673.2|13671.7|13674.6|13673.3|13669.2|13668.3|574
1632820800000|2021-09-28 09:20:00|13673.3|13671.8|13673.6|13672.7|13677.4|13676.1|13671.8|13670.7|576
1632821100000|2021-09-28 09:25:00|13673.4|13672.5|13667.7|13666.8|13674.6|13673.4|13666.4|13665.3|622
1632821400000|2021-09-28 09:30:00|13667.8|13666.9|13657.6|13656.1|13667.9|13667|13656.7|13655.2|617
1632821700000|2021-09-28 09:35:00|13657.8|13656.3|13658.5|13657|13659.4|13658.1|13653.3|13652.4|654
1632822000000|2021-09-28 09:40:00|13658.6|13657.1|13656.4|13654.9|13662.4|13661.4|13656.3|13654.8|555
1632822300000|2021-09-28 09:45:00|13656.5|13655|13653.3|13651.8|13657|13655.8|13652.9|13651.6|547
1632822600000|2021-09-28 09:50:00|13653.2|13651.7|13644.3|13643.4|13653.4|13652.4|13643.5|13642.3|837
1632822900000|2021-09-28 09:55:00|13644.6|13643.7|13645.3|13643.8|13645.4|13644.1|13640.1|13638.6|670
1632823200000|2021-09-28 10:00:00|13645.4|13643.9|13639.3|13637.8|13645.9|13644.8|13634.6|13633.1|813
1632823500000|2021-09-28 10:05:00|13639.6|13638.1|13637.1|13636.2|13641.4|13639.9|13635.6|13634.2|640
1632823800000|2021-09-28 10:10:00|13637.2|13636.3|13626.9|13626|13637.6|13636.3|13623.3|13622.4|665
1632824100000|2021-09-28 10:15:00|13626.8|13625.9|13626.4|13625.5|13631.8|13630.6|13623.4|13622.1|738
1632824400000|2021-09-28 10:20:00|13626.3|13625.4|13624.2|13623.3|13629.6|13628.5|13620.5|13619.6|691
1632824700000|2021-09-28 10:25:00|13624.1|13623.2|13622.9|13622|13626.1|13624.9|13621.1|13620.2|620
1632825000000|2021-09-28 10:30:00|13623|13622.1|13626.3|13625.4|13627.6|13626.4|13616.1|13614.6|815
1632825300000|2021-09-28 10:35:00|13626.2|13625.3|13619.3|13617.8|13626.3|13625.3|13618.6|13617.7|629
1632825600000|2021-09-28 10:40:00|13618.6|13617.7|13618.2|13617.3|13619.8|13618.9|13616.7|13615.8|572
1632825900000|2021-09-28 10:45:00|13618.1|13617.2|13612.8|13611.9|13618.4|13617.2|13612.5|13611.6|684
1632826200000|2021-09-28 10:50:00|13612.7|13611.8|13609.2|13607.7|13617.1|13616|13598.6|13597.1|959
1632826500000|2021-09-28 10:55:00|13609|13607.5|13601.3|13599.8|13610|13608.5|13596.1|13594.6|1148
1632826800000|2021-09-28 11:00:00|13601.4|13599.9|13597.1|13596.2|13604.5|13603.4|13595.1|13594.2|957
1632827100000|2021-09-28 11:05:00|13597.2|13596.3|13606.1|13605.2|13607.1|13606.2|13594.2|13593|935
1632827400000|2021-09-28 11:10:00|13606.2|13605.3|13606.6|13605.1|13608.6|13607.1|13600.1|13598.9|865
1632827700000|2021-09-28 11:15:00|13606.5|13605|13609.3|13608.4|13609.9|13608.7|13603.5|13602.4|967
1632828000000|2021-09-28 11:20:00|13609.4|13608.5|13609|13608.1|13613.1|13611.7|13604.7|13603.5|1067
1632828300000|2021-09-28 11:25:00|13608.9|13608|13606.8|13605.3|13612.2|13611.3|13604.3|13602.8|861
1632828600000|2021-09-28 11:30:00|13606.4|13605.5|13613.5|13612|13617.1|13615.8|13604.5|13603.6|976
1632828900000|2021-09-28 11:35:00|13613.4|13611.9|13612.5|13611.6|13615.9|13614.7|13611.7|13610.6|711
1632829200000|2021-09-28 11:40:00|13612.4|13611.5|13613.7|13612.2|13616.5|13615|13610.3|13609.2|601
1632829500000|2021-09-28 11:45:00|13613.4|13612.5|13608.8|13607.3|13615.8|13614.4|13607.9|13606.4|754
1632829800000|2021-09-28 11:50:00|13608.7|13607.2|13598.7|13597.8|13609.5|13608.4|13598.7|13597.8|822
1632830100000|2021-09-28 11:55:00|13598.8|13597.9|13598.3|13597.4|13600.7|13599.5|13594.2|13593|819
1632830400000|2021-09-28 12:00:00|13598.2|13597.3|13593|13591.5|13598.5|13597.3|13586.2|13584.7|919
1632830700000|2021-09-28 12:05:00|13592.9|13591.4|13589.3|13588.4|13596|13594.6|13586.1|13585|962
1632831000000|2021-09-28 12:10:00|13589.4|13588.5|13587.8|13586.3|13593.8|13592.8|13587.4|13586.2|754
1632831300000|2021-09-28 12:15:00|13587|13586.1|13579.6|13578.1|13589.6|13588.3|13579.2|13578|736
1632831600000|2021-09-28 12:20:00|13579.7|13578.2|13576.4|13574.9|13580.7|13579.2|13563|13561.5|1233
1632831900000|2021-09-28 12:25:00|13576.5|13575|13574.6|13573.1|13576.5|13575|13569.2|13568|874
1632832200000|2021-09-28 12:30:00|13574.7|13573.2|13568.7|13567.8|13578.5|13577.1|13567.8|13566.9|962
1632832500000|2021-09-28 12:35:00|13569.2|13567.7|13556.9|13555.4|13569.2|13567.9|13554.7|13553.3|1112
1632832800000|2021-09-28 12:40:00|13557|13555.5|13541|13539.5|13557.8|13556.5|13531.6|13530.1|1665
1632833100000|2021-09-28 12:45:00|13540.4|13538.9|13549.4|13548.5|13550.9|13549.8|13536.6|13535.1|1193
1632833400000|2021-09-28 12:50:00|13549.8|13548.3|13541.1|13540.2|13550|13548.7|13538.1|13536.6|936
1632833700000|2021-09-28 12:55:00|13541.2|13540.3|13546|13544.5|13548.7|13547.5|13536.6|13535.7|1033
1632834000000|2021-09-28 13:00:00|13546.2|13544.7|13546.4|13545.5|13548.5|13547.5|13542.6|13541.7|900
1632834300000|2021-09-28 13:05:00|13546.1|13545.2|13556.2|13554.7|13559|13557.9|13542.1|13541.2|1100
1632834600000|2021-09-28 13:10:00|13556.1|13555.2|13558.3|13557.4|13558.7|13557.6|13551.6|13550.7|1074
1632834900000|2021-09-28 13:15:00|13558.2|13557.3|13555.9|13555|13558.6|13557.4|13552.3|13551.2|855
1632835200000|2021-09-28 13:20:00|13555.8|13554.9|13558.5|13557.6|13562.4|13561.5|13555.2|13554.3|936
1632835500000|2021-09-28 13:25:00|13558.6|13557.7|13559.7|13558.2|13559.9|13558.7|13551.3|13550.4|988
1632835800000|2021-09-28 13:30:00|13559.6|13558.1|13544|13543.1|13559.6|13558.1|13541.3|13540.1|1329
1632836100000|2021-09-28 13:35:00|13544.2|13543.3|13542.9|13542|13546.3|13545.1|13540.3|13539.4|986
1632836400000|2021-09-28 13:40:00|13542.8|13541.9|13539.1|13538.2|13542.9|13542|13536.5|13535.6|824
1632836700000|2021-09-28 13:45:00|13538.9|13538|13534.6|13533.7|13539.7|13538.8|13533.3|13532.2|1109
1632837000000|2021-09-28 13:50:00|13534.5|13533.6|13536.7|13535.8|13538.8|13537.9|13530.7|13529.8|1152
1632837300000|2021-09-28 13:55:00|13536.9|13536|13548.8|13547.3|13550.7|13549.4|13536.5|13535.6|1057
1632837600000|2021-09-28 14:00:00|13548.7|13547.2|13536.6|13535.7|13548.7|13547.2|13527.4|13526.4|1493
1632837900000|2021-09-28 14:05:00|13536.5|13535.6|13525.6|13524.7|13538.5|13537.4|13524.4|13523.2|1263
1632838200000|2021-09-28 14:10:00|13525.2|13524.3|13538.8|13537.3|13539|13538.1|13523.7|13522.8|1256
1632838500000|2021-09-28 14:15:00|13538.6|13537.7|13527.1|13526.2|13551.8|13550.1|13527|13525.9|1611
1632838800000|2021-09-28 14:20:00|13527.2|13525.6|13551.4|13549.9|13553.2|13551.4|13524.5|13523|1402
1632839100000|2021-09-28 14:25:00|13551.8|13550.3|13540.3|13538.8|13553.4|13551.9|13537.4|13535.9|1540
1632839400000|2021-09-28 14:30:00|13540.2|13538.7|13538|13536.5|13544.7|13543.2|13531.8|13530.3|1499
1632839700000|2021-09-28 14:35:00|13537.8|13536.3|13541|13539.5|13546.1|13544.6|13529.8|13528.3|1546
1632840000000|2021-09-28 14:40:00|13541.1|13539.6|13548.8|13547.3|13549.4|13547.9|13540.5|13539.2|1290
1632840300000|2021-09-28 14:45:00|13548.6|13547.1|13530.1|13528.6|13551.1|13549.6|13529.9|13528.4|1067
1632840600000|2021-09-28 14:50:00|13530|13528.5|13531.9|13530.4|13540|13538.9|13528.9|13527.4|1318
1632840900000|2021-09-28 14:55:00|13531.8|13530.3|13536.7|13535.2|13537.5|13536.5|13528.7|13527.4|1401
1632841200000|2021-09-28 15:00:00|13536.9|13535.4|13531.2|13529.7|13537.1|13535.9|13530.8|13529.6|1182
1632841500000|2021-09-28 15:05:00|13531.3|13529.8|13531.9|13531|13538.1|13536.9|13528.5|13527|1112
1632841800000|2021-09-28 15:10:00|13532.1|13530.6|13529.4|13528.5|13535.5|13534.3|13529.4|13528.2|1018
1632842100000|2021-09-28 15:15:00|13529.5|13528.6|13535.1|13533.6|13535.7|13534.5|13528.7|13527.6|934
1632842400000|2021-09-28 15:20:00|13534.9|13533.4|13541.4|13540.5|13546.5|13545.3|13534.2|13532.9|966
1632842700000|2021-09-28 15:25:00|13541.7|13540.8|13544.4|13543.5|13547.8|13546.5|13540.9|13539.9|967
1632843000000|2021-09-28 15:30:00|13544.3|13543.4|13546.9|13545.4|13548.6|13547.5|13538.1|13537.2|1064
1632843300000|2021-09-28 15:35:00|13546.6|13545.7|13542|13541.1|13547.9|13546.8|13539|13537.8|1101
1632843600000|2021-09-28 15:40:00|13542.1|13541.2|13536.6|13535.7|13542.9|13541.7|13535.9|13534.8|856
1632843900000|2021-09-28 15:45:00|13536.5|13535.6|13539.3|13538.4|13541|13539.7|13535.3|13534|887
1632844200000|2021-09-28 15:50:00|13539.2|13538.3|13537.9|13537|13539.8|13538.4|13535.1|13534|649
1632844500000|2021-09-28 15:55:00|13538.2|13537.3|13536.2|13535.3|13538.2|13537.3|13534.5|13533.6|596
1632844800000|2021-09-28 16:00:00|13535.8|13534.9|13534.3|13533.4|13538.5|13537.3|13533.2|13532|750
1632845100000|2021-09-28 16:05:00|13534.2|13533.3|13535.5|13534|13537.3|13536.4|13531.6|13530.5|665
1632845400000|2021-09-28 16:10:00|13535.6|13534.1|13543.3|13542.4|13543.7|13542.4|13533.7|13532.8|787
1632845700000|2021-09-28 16:15:00|13543.4|13542.5|13543.4|13542.5|13547.4|13546.3|13542.8|13541.9|575
1632846000000|2021-09-28 16:20:00|13543.3|13542.4|13544|13543.1|13545.7|13544.4|13541.7|13540.8|610
1632846300000|2021-09-28 16:25:00|13543.7|13542.8|13543.2|13541.7|13546.9|13545.4|13542.4|13541.3|640
1632846600000|2021-09-28 16:30:00|13543.1|13541.6|13544.3|13543.4|13546|13544.7|13540.7|13539.4|726
1632846900000|2021-09-28 16:35:00|13544.1|13543.2|13541.6|13540.7|13544.1|13543.2|13540.9|13539.7|552
1632847200000|2021-09-28 16:40:00|13541.7|13540.8|13538.7|13537.2|13541.8|13540.8|13537.7|13536.3|540
1632847500000|2021-09-28 16:45:00|13538.8|13537.3|13535.8|13534.3|13539|13537.5|13534.1|13533|517
1632847800000|2021-09-28 16:50:00|13535.9|13534.4|13536.9|13535.4|13539.6|13538.4|13534.2|13533|615
1632848100000|2021-09-28 16:55:00|13536.8|13535.3|13530|13529.1|13538.6|13537.4|13528.9|13527.7|728
1632848400000|2021-09-28 17:00:00|13530.1|13529.2|13525.5|13524.6|13530.4|13529.3|13523.2|13521.7|855
1632848700000|2021-09-28 17:05:00|13525.4|13524.5|13535.4|13534.5|13537|13535.9|13523.5|13522.2|744
1632849000000|2021-09-28 17:10:00|13535.5|13534.6|13533.2|13532.3|13535.8|13534.9|13531.7|13530.7|649
1632849300000|2021-09-28 17:15:00|13533.1|13532.2|13535.8|13534.3|13537.1|13535.6|13532|13530.7|568
1632849600000|2021-09-28 17:20:00|13535.6|13534.7|13539|13537.5|13539.1|13537.9|13535.4|13534.1|576
1632849900000|2021-09-28 17:25:00|13538.9|13537.4|13539.8|13538.9|13542.7|13541.4|13538.3|13537.4|506
1632850200000|2021-09-28 17:30:00|13539.7|13538.8|13533.6|13532.1|13540.6|13539.4|13531.5|13530.3|499
1632850500000|2021-09-28 17:35:00|13533.8|13532.3|13536.8|13535.3|13536.9|13535.5|13533|13531.9|510
1632850800000|2021-09-28 17:40:00|13536.7|13535.2|13535.1|13534.2|13539.9|13538.7|13535|13533.7|579
1632851100000|2021-09-28 17:45:00|13535.2|13533.7|13529.8|13528.3|13535.8|13534.7|13527.7|13526.7|526
1632851400000|2021-09-28 17:50:00|13529.7|13528.2|13529.8|13528.3|13530.9|13529.8|13528.3|13527.2|416
1632851700000|2021-09-28 17:55:00|13529.9|13528.4|13527.4|13526.5|13534|13532.8|13527.4|13526.3|625
1632852000000|2021-09-28 18:00:00|13527.5|13526.6|13527.1|13526.2|13529.8|13528.7|13526|13525.1|661
1632852300000|2021-09-28 18:05:00|13527.2|13526.3|13526.2|13525.3|13530.9|13529.7|13525.5|13524.4|495
1632852600000|2021-09-28 18:10:00|13526.1|13525.2|13521.5|13520.6|13526.1|13525.2|13521.2|13520.1|626
1632852900000|2021-09-28 18:15:00|13521.4|13520.5|13524.1|13523.2|13524.9|13524|13521.4|13520.5|533
1632853200000|2021-09-28 18:20:00|13524|13523.1|13526.2|13525.3|13527|13525.9|13523.8|13522.7|580
1632853500000|2021-09-28 18:25:00|13526.3|13525.4|13530.4|13529.5|13530.7|13529.5|13525.9|13525|476
1632853800000|2021-09-28 18:30:00|13530.5|13529.6|13532.5|13531|13533.2|13531.7|13528.2|13527|540
1632854100000|2021-09-28 18:35:00|13532.4|13530.9|13534.1|13532.6|13535.3|13534.3|13529.1|13527.7|695
1632854400000|2021-09-28 18:40:00|13533.8|13532.9|13534.4|13533.5|13535.3|13534.4|13532.9|13531.8|588
1632854700000|2021-09-28 18:45:00|13534.3|13533.4|13536.8|13535.3|13538|13536.9|13534.2|13533.3|504
1632855000000|2021-09-28 18:50:00|13536.9|13535.4|13533.7|13532.8|13538.7|13537.8|13533.3|13532.1|586
1632855300000|2021-09-28 18:55:00|13533.9|13533|13533|13532.1|13535.6|13534.4|13532.9|13531.8|673
1632855600000|2021-09-28 19:00:00|13533.4|13531.9|13533.1|13531.6|13535.2|13534.1|13531.8|13530.5|584
1632855900000|2021-09-28 19:05:00|13532.9|13531.4|13532.6|13531.1|13534|13532.8|13531.9|13530.4|559
1632856200000|2021-09-28 19:10:00|13532.5|13531|13533.9|13532.4|13535.4|13534.1|13532.1|13530.8|386
1632856500000|2021-09-28 19:15:00|13533.7|13532.2|13535.4|13533.9|13535.7|13534.3|13533.6|13532.2|403
1632856800000|2021-09-28 19:20:00|13535.5|13534|13535.5|13534|13536.7|13535.2|13535.1|13533.7|418
1632857100000|2021-09-28 19:25:00|13535.6|13534.1|13532|13531.1|13535.6|13534.3|13531.9|13530.4|457
1632857400000|2021-09-28 19:30:00|13531.9|13531|13533.8|13532.9|13534.9|13533.7|13531.5|13530|563
1632857700000|2021-09-28 19:35:00|13534.2|13532.7|13533.8|13532.3|13537.9|13537|13533.5|13532.1|633
1632858000000|2021-09-28 19:40:00|13533.9|13532.4|13534.2|13532.7|13537.8|13536.7|13533.1|13532|508
1632858300000|2021-09-28 19:45:00|13533.9|13532.4|13532.1|13531.2|13534.6|13533.1|13531.8|13530.6|457
1632858600000|2021-09-28 19:50:00|13532|13531.1|13533.8|13532.3|13536.8|13535.3|13530.6|13529.1|625
1632858900000|2021-09-28 19:55:00|13534|13532.5|13540.6|13539.1|13542|13541|13531.9|13530.6|914
1632859200000|2021-09-28 20:00:00|13540.5|13539|13542.7|13541.2|13547.2|13545.7|13539.9|13538.6|524
1632859500000|2021-09-28 20:05:00|13542.8|13541.3|13540.5|13539|13543.2|13541.7|13539.4|13537.9|329
1632859800000|2021-09-28 20:10:00|13540.6|13539.1|13537.6|13536.1|13541.1|13539.7|13537.6|13536.1|259
1632860100000|2021-09-28 20:15:00|13537.8|13536.3|13538|13536.5|13538.5|13537|13536.4|13534.9|179
1632860400000|2021-09-28 20:20:00|13537.9|13536.4|13535.2|13534.3|13539.2|13538|13535.1|13533.7|163
1632860700000|2021-09-28 20:25:00|13535.4|13533.9|13538.5|13537|13540.6|13539.6|13535.4|13533.9|312
1632861000000|2021-09-28 20:30:00|13538.4|13536.9|13535.7|13534.2|13538.4|13536.9|13535.6|13534.1|150
1632861300000|2021-09-28 20:35:00|13535.8|13534.3|13537.2|13535.7|13537.5|13536|13535.5|13534|198
1632861600000|2021-09-28 20:40:00|13537.3|13535.8|13536.7|13535.2|13537.8|13536.3|13536.4|13534.9|194
1632861900000|2021-09-28 20:45:00|13536.6|13535.1|13536.4|13534.9|13537|13535.5|13535.6|13534.1|210
1632862200000|2021-09-28 20:50:00|13536.5|13535|13538.5|13537|13538.8|13537.3|13536.4|13534.9|514
1632862500000|2021-09-28 20:55:00|13538.3|13536.8|13541.9|13530.9|13544.3|13537.2|13536.8|13527.9|719
1632862800000|2021-09-28 21:00:00|13542.8|13531.8|13542.3|13531.3|13543.7|13532.7|13541.7|13530.7|37
1632863100000|2021-09-28 21:05:00|13542.5|13531.5|13545.8|13534.8|13546.9|13536.1|13537.6|13526.6|199
1632863400000|2021-09-28 21:10:00|13545.6|13534.6|13540.3|13529.3|13546.6|13535.6|13535|13524|193
1632863700000|2021-09-28 21:15:00|13540.1|13529.1|13537.7|13526.7|13543.4|13532.4|13535.2|13524.2|716
1632864000000|2021-09-28 21:20:00|13537.4|13526.4|13539.7|13528.7|13541.5|13532.7|13536.1|13525.1|1510
1632864300000|2021-09-28 21:25:00|13539.5|13528.5|13537.4|13527.4|13542.7|13535.3|13534.5|13523.5|643
1632864600000|2021-09-28 21:30:00|13537.3|13529.7|13538.2|13528.4|13545.9|13534.9|13535.3|13524.3|584
1632864900000|2021-09-28 21:35:00|13538.1|13528.8|13546.4|13535.4|13547.6|13536.6|13535.8|13526.3|661
1632865200000|2021-09-28 21:40:00|13546.6|13535.6|13547|13536|13549.3|13538.3|13543.5|13532.5|1050
1632865500000|2021-09-28 21:45:00|13547.1|13536.1|13543.3|13532.8|13549.8|13538.8|13538.3|13527.8|1511
1632865800000|2021-09-28 21:50:00|13543.2|13532.7|13542.8|13536|13543.9|13536.3|13542|13532.6|1064
1632866100000|2021-09-28 21:55:00|13542.6|13535|13542.2|13535.2|13543.6|13536.6|13540.9|13532.1|359
1632866400000|2021-09-28 22:00:00|13541.8|13534.7|13538.6|13535.4|13542|13535.5|13537.1|13533|806
1632866700000|2021-09-28 22:05:00|13538.9|13535.6|13539.4|13536.4|13539.8|13536.7|13538.1|13534.7|422
1632867000000|2021-09-28 22:10:00|13539.5|13536.5|13539.8|13536.9|13540.3|13537.6|13539.2|13536|460
1632867300000|2021-09-28 22:15:00|13539.7|13536.7|13540|13537.8|13540.4|13538.4|13539.5|13536.7|325
1632867600000|2021-09-28 22:20:00|13540.1|13537.9|13539.9|13537.7|13541|13539|13538.8|13536.7|412
1632867900000|2021-09-28 22:25:00|13540|13537.6|13540|13537.7|13541.4|13539.4|13539.7|13537.5|293
1632868200000|2021-09-28 22:30:00|13540.1|13537.8|13540.9|13538.6|13541.5|13539.6|13539.8|13537.6|312
1632868500000|2021-09-28 22:35:00|13541.1|13538.3|13539.6|13538.1|13541.1|13538.9|13539.4|13537.4|221
1632868800000|2021-09-28 22:40:00|13539.5|13538|13538.2|13536|13540.3|13538.5|13537.9|13535.9|260
1632869100000|2021-09-28 22:45:00|13537.9|13536.1|13540|13538.5|13540.5|13538.7|13537.9|13535.9|236
1632869400000|2021-09-28 22:50:00|13540.1|13538.6|13539.6|13538.1|13540.7|13538.9|13538.2|13536.3|311
1632869700000|2021-09-28 22:55:00|13539.9|13537.8|13537.8|13536.3|13540|13538.1|13537.7|13536.2|178
1632870000000|2021-09-28 23:00:00|13537.9|13536.4|13538.8|13537.3|13539.9|13538.4|13537.9|13536.4|262
1632870300000|2021-09-28 23:05:00|13538.7|13537.2|13540.5|13539|13540.8|13539.3|13538.1|13536.6|248
1632870600000|2021-09-28 23:10:00|13540.6|13539.1|13541.1|13539.6|13541.1|13539.6|13539.3|13537.8|213
1632870900000|2021-09-28 23:15:00|13541|13539.5|13540.8|13539.3|13541.1|13539.6|13539.7|13538.2|163
1632871200000|2021-09-28 23:20:00|13541|13539.5|13539.8|13538.3|13541.8|13540.3|13538.7|13537.2|222
1632871500000|2021-09-28 23:25:00|13539.7|13538.2|13538.4|13536.9|13539.9|13538.6|13538.3|13536.8|112
1632871800000|2021-09-28 23:30:00|13538.3|13536.8|13536.9|13535.4|13538.8|13537.3|13536.3|13534.8|188
1632872100000|2021-09-28 23:35:00|13536.8|13535.3|13538.6|13537.1|13538.7|13537.4|13535.9|13534.4|157
1632872400000|2021-09-28 23:40:00|13538.7|13537.2|13539.4|13537.9|13539.5|13538|13538.6|13537.1|120
1632872700000|2021-09-28 23:45:00|13539.6|13538.1|13539.6|13538.7|13540.9|13539.5|13539.4|13538|178
1632873000000|2021-09-28 23:50:00|13539.7|13538.8|13541.4|13539.9|13542.3|13541.1|13539.7|13538.8|161
1632873300000|2021-09-28 23:55:00|13541.1|13539.6|13542.4|13540.9|13542.9|13541.6|13540.6|13539.3|283
1632873600000|2021-09-29 00:00:00|13542.5|13541|13543.7|13542.2|13544.9|13543.7|13541.3|13539.8|442
1632873900000|2021-09-29 00:05:00|13543.8|13542.3|13542.5|13541|13545.1|13543.9|13541.8|13540.5|334
1632874200000|2021-09-29 00:10:00|13542.6|13541.1|13540.1|13538.6|13542.9|13541.4|13538.4|13537.1|429
1632874500000|2021-09-29 00:15:00|13540.3|13538.8|13541.7|13540.8|13544|13542.9|13539.4|13538.2|451
1632874800000|2021-09-29 00:20:00|13541.6|13540.7|13540.6|13539.7|13542.7|13541.6|13539.6|13538.3|429
1632875100000|2021-09-29 00:25:00|13540.5|13539.6|13540.9|13540|13542.5|13541.3|13538.8|13537.4|352
1632875400000|2021-09-29 00:30:00|13541|13540.1|13540|13538.5|13542.9|13541.6|13539.4|13538.3|378
1632875700000|2021-09-29 00:35:00|13539.9|13538.4|13540.6|13539.7|13542.1|13541|13539.6|13538.4|319
1632876000000|2021-09-29 00:40:00|13540.7|13539.8|13541.2|13540.3|13544.1|13542.8|13540.4|13539.2|361
1632876300000|2021-09-29 00:45:00|13541.1|13540.2|13541.9|13540.4|13542.5|13541.1|13539.5|13538.2|254
1632876600000|2021-09-29 00:50:00|13541.8|13540.3|13538|13536.5|13541.8|13540.3|13537.1|13535.6|411
1632876900000|2021-09-29 00:55:00|13538.1|13536.6|13536.1|13534.6|13538.1|13536.6|13533.8|13532.3|526
1632877200000|2021-09-29 01:00:00|13536|13534.5|13540.5|13539|13542.8|13541.3|13535.1|13533.6|568
1632877500000|2021-09-29 01:05:00|13540.1|13539.2|13539.7|13538.2|13542.2|13540.7|13537.9|13536.4|408
1632877800000|2021-09-29 01:10:00|13539.5|13538|13540.9|13539.4|13542|13540.7|13537.9|13536.4|461
1632878100000|2021-09-29 01:15:00|13540.7|13539.2|13539.9|13539|13543.1|13541.6|13539.8|13538.3|367
1632878400000|2021-09-29 01:20:00|13540.3|13538.8|13536.6|13535.1|13540.3|13538.8|13534.7|13533.4|311
1632878700000|2021-09-29 01:25:00|13536.7|13535.2|13533.6|13532.7|13537.4|13535.9|13532.3|13531.2|293
1632879000000|2021-09-29 01:30:00|13533.5|13532.6|13531.8|13530.3|13536.5|13535|13530.6|13529.2|606
1632879300000|2021-09-29 01:35:00|13531.9|13530.4|13534.7|13533.2|13536|13534.5|13531|13529.7|585
1632879600000|2021-09-29 01:40:00|13534.6|13533.1|13535.9|13534.4|13537|13535.5|13534.1|13532.7|429
1632879900000|2021-09-29 01:45:00|13536|13534.5|13537|13535.5|13538.8|13537.5|13534.1|13532.7|422
1632880200000|2021-09-29 01:50:00|13536.9|13535.4|13534.4|13532.9|13537.9|13536.7|13532.1|13530.8|511
1632880500000|2021-09-29 01:55:00|13534.3|13532.8|13537.6|13536.1|13538.7|13537.5|13534.3|13532.8|487
1632880800000|2021-09-29 02:00:00|13537.7|13536.2|13540.9|13539.4|13540.9|13539.4|13534.9|13533.4|409
1632881100000|2021-09-29 02:05:00|13540.8|13539.3|13540.6|13539.1|13541.8|13540.7|13539.1|13537.7|387
1632881400000|2021-09-29 02:10:00|13540.5|13539|13542.7|13541.2|13542.9|13541.6|13539.3|13538|320
1632881700000|2021-09-29 02:15:00|13542.8|13541.3|13544.9|13543.4|13545.5|13544.2|13542.7|13541.3|393
1632882000000|2021-09-29 02:20:00|13544.8|13543.3|13544.8|13543.3|13546.4|13544.9|13543.8|13542.3|346
1632882300000|2021-09-29 02:25:00|13544.9|13543.4|13546|13544.5|13546.9|13545.4|13544.5|13543|321
1632882600000|2021-09-29 02:30:00|13546.5|13545|13546.3|13544.8|13547|13545.6|13544.2|13543.1|395
1632882900000|2021-09-29 02:35:00|13546.2|13544.7|13547.4|13545.9|13548.3|13546.9|13545.6|13544.1|341
1632883200000|2021-09-29 02:40:00|13547.5|13546|13545.5|13544|13548.1|13546.9|13544.8|13543.4|470
1632883500000|2021-09-29 02:45:00|13545.6|13544.1|13548.2|13546.7|13548.8|13547.3|13545.5|13544|419
1632883800000|2021-09-29 02:50:00|13548.1|13546.6|13546.5|13545|13548.5|13547|13546.2|13544.7|378
1632884100000|2021-09-29 02:55:00|13546.6|13545.1|13547|13545.5|13547.8|13546.5|13545.7|13544.4|283
1632884400000|2021-09-29 03:00:00|13547.1|13545.6|13546.7|13545.2|13547.7|13546.2|13544.1|13542.6|293
1632884700000|2021-09-29 03:05:00|13546.6|13545.1|13545.9|13544.4|13546.9|13545.4|13544.6|13543.1|323
1632885000000|2021-09-29 03:10:00|13546|13544.5|13545.9|13544.4|13547.7|13546.2|13544.9|13543.6|316
1632885300000|2021-09-29 03:15:00|13545.8|13544.3|13545.3|13543.8|13546.8|13545.5|13542.4|13541.1|349
1632885600000|2021-09-29 03:20:00|13545.2|13543.7|13544.9|13543.4|13547.1|13545.6|13543.9|13542.7|328
1632885900000|2021-09-29 03:25:00|13544.8|13543.3|13546.6|13545.1|13547.5|13546|13544.8|13543.3|293
1632886200000|2021-09-29 03:30:00|13546.7|13545.2|13546.4|13544.9|13547|13545.7|13545.3|13543.9|315
1632886500000|2021-09-29 03:35:00|13546.3|13544.8|13545.9|13544.4|13547.9|13546.4|13545.6|13544.1|242
1632886800000|2021-09-29 03:40:00|13545.8|13544.3|13546.8|13545.3|13547.9|13546.4|13545.7|13544.2|193
1632887100000|2021-09-29 03:45:00|13546.7|13545.2|13545.2|13543.7|13547.7|13546.3|13544|13542.5|273
1632887400000|2021-09-29 03:50:00|13545.1|13543.6|13546.7|13545.2|13547.8|13546.3|13544.7|13543.5|234
1632887700000|2021-09-29 03:55:00|13546.8|13545.3|13546.8|13545.3|13547.8|13546.3|13545.8|13544.3|237
1632888000000|2021-09-29 04:00:00|13546.9|13545.4|13545.5|13544|13547|13545.5|13543.5|13542.2|235
1632888300000|2021-09-29 04:05:00|13545.7|13544.2|13548|13546.5|13548.2|13547|13545.6|13544.1|313
1632888600000|2021-09-29 04:10:00|13547.9|13546.4|13546.9|13545.4|13548.1|13546.8|13546|13544.7|292
1632888900000|2021-09-29 04:15:00|13547|13545.5|13547.6|13546.1|13548.6|13547.3|13546.4|13544.9|222
1632889200000|2021-09-29 04:20:00|13547.4|13545.9|13547.3|13545.8|13548.4|13547.2|13546.5|13545|190
1632889500000|2021-09-29 04:25:00|13547.2|13545.7|13548.4|13546.9|13548.7|13547.5|13546.6|13545.2|233
1632889800000|2021-09-29 04:30:00|13548.3|13546.8|13548.7|13547.2|13549.6|13548.2|13547.7|13546.4|236
1632890100000|2021-09-29 04:35:00|13548.8|13547.3|13547.9|13547|13549.1|13548.1|13547.2|13545.7|207
1632890400000|2021-09-29 04:40:00|13547.8|13546.9|13549|13547.5|13549.1|13548.2|13547.6|13546.5|225
1632890700000|2021-09-29 04:45:00|13548.9|13547.4|13548.9|13547.4|13550.1|13548.7|13548.6|13547.1|198
1632891000000|2021-09-29 04:50:00|13548.8|13547.3|13549.8|13548.3|13550|13548.5|13548.6|13547.1|210
1632891300000|2021-09-29 04:55:00|13549.7|13548.2|13549.8|13548.9|13550.2|13549.1|13549.4|13548.1|205
1632891600000|2021-09-29 05:00:00|13549.7|13548.8|13548.7|13547.8|13550.6|13549.3|13548.2|13547.1|395
1632891900000|2021-09-29 05:05:00|13548.6|13547.7|13550.7|13549.2|13550.9|13549.4|13546.8|13545.6|411
1632892200000|2021-09-29 05:10:00|13550.8|13549.3|13548.6|13547.1|13550.8|13549.4|13546.2|13545|355
1632892500000|2021-09-29 05:15:00|13548.7|13547.2|13550.3|13549.4|13550.8|13549.5|13547.9|13546.5|433
1632892800000|2021-09-29 05:20:00|13550.4|13549.5|13546.6|13545.7|13550.6|13549.5|13546.6|13545.4|350
1632893100000|2021-09-29 05:25:00|13546.7|13545.8|13548.6|13547.7|13549.9|13548.8|13546.6|13545.4|445
1632893400000|2021-09-29 05:30:00|13548.8|13547.3|13550.3|13548.8|13550.8|13549.5|13548|13546.9|398
1632893700000|2021-09-29 05:35:00|13550.4|13548.9|13551.8|13550.3|13552.5|13551.3|13549.8|13548.4|299
1632894000000|2021-09-29 05:40:00|13552|13550.5|13552.9|13551.4|13553.6|13552.2|13551.5|13550.1|297
1632894300000|2021-09-29 05:45:00|13552.8|13551.3|13551.7|13550.8|13553.3|13552.2|13550.8|13549.6|396
1632894600000|2021-09-29 05:50:00|13551.8|13550.9|13550.9|13549.4|13552.5|13551.1|13548.9|13547.4|378
1632894900000|2021-09-29 05:55:00|13551|13549.5|13549.5|13548|13553.2|13552.2|13547.7|13546.2|454
1632895200000|2021-09-29 06:00:00|13549.1|13547.6|13542.9|13541.4|13553.3|13552.4|13542.3|13540.8|805
1632895500000|2021-09-29 06:05:00|13543|13541.5|13547.4|13545.9|13550|13548.6|13541.9|13540.4|814
1632895800000|2021-09-29 06:10:00|13547.3|13545.8|13550.3|13548.8|13550.8|13549.6|13543.4|13542.3|735
1632896100000|2021-09-29 06:15:00|13550.2|13548.7|13551.8|13550.3|13552.5|13551.4|13548.3|13547.3|733
1632896400000|2021-09-29 06:20:00|13551.7|13550.8|13551.6|13550.1|13553.9|13552.6|13551|13549.5|791
1632896700000|2021-09-29 06:25:00|13551.7|13550.2|13553.8|13552.3|13554.1|13553.1|13548.5|13547.4|682
1632897000000|2021-09-29 06:30:00|13553.7|13552.2|13550.1|13548.6|13555.3|13554.2|13547.9|13546.4|426
1632897300000|2021-09-29 06:35:00|13552.4|13551.5|13548.2|13547.3|13555.1|13554|13547.5|13546.1|762
1632897600000|2021-09-29 06:40:00|13548.3|13547.4|13552.3|13551.4|13552.9|13551.8|13543.5|13542.3|697
1632897900000|2021-09-29 06:45:00|13552.4|13551.5|13553.5|13552.6|13554.1|13553.1|13550.4|13549.5|642
1632898200000|2021-09-29 06:50:00|13553.4|13552.5|13550.6|13549.7|13555.5|13554.4|13550|13549.1|641
1632898500000|2021-09-29 06:55:00|13551|13550.1|13539.6|13538.1|13552.8|13551.6|13534.3|13532.8|911
1632898800000|2021-09-29 07:00:00|13539.9|13538.4|13515.5|13514.6|13541.3|13539.8|13515.4|13514.5|1363
1632899100000|2021-09-29 07:05:00|13515.4|13514.5|13507.7|13506.8|13518.6|13517.3|13505|13503.5|1220
1632899400000|2021-09-29 07:10:00|13507.8|13506.9|13506.7|13505.2|13511.9|13511|13505.3|13503.9|948
1632899700000|2021-09-29 07:15:00|13506.9|13505.4|13508.4|13507.5|13509.5|13508.2|13505|13504.1|864
1632900000000|2021-09-29 07:20:00|13508.6|13507.7|13522.8|13521.9|13524.9|13524|13508.6|13507.7|886
1632900300000|2021-09-29 07:25:00|13522.7|13521.8|13538.9|13537.4|13539.1|13538|13521.7|13520.8|804
1632900600000|2021-09-29 07:30:00|13538.8|13537.3|13546.8|13545.9|13551.5|13550|13538.7|13537.3|881
1632900900000|2021-09-29 07:35:00|13547.2|13545.7|13545.7|13544.2|13548.6|13547.1|13539|13537.5|865
1632901200000|2021-09-29 07:40:00|13545.6|13544.1|13537.3|13536.4|13547|13545.7|13536.1|13535.1|905
1632901500000|2021-09-29 07:45:00|13537.2|13536.3|13530.3|13529.4|13538.3|13537.4|13529.9|13529|742
1632901800000|2021-09-29 07:50:00|13530.4|13529.5|13525.2|13524.3|13531.7|13530.6|13523.4|13522.2|612
1632902100000|2021-09-29 07:55:00|13525.4|13524.5|13518.6|13517.7|13525.4|13524.5|13518.6|13517.7|632
1632902400000|2021-09-29 08:00:00|13518.7|13517.8|13524.1|13523.2|13530.9|13529.4|13518.3|13517.1|741
1632902700000|2021-09-29 08:05:00|13524|13523.1|13521.1|13520.2|13524.1|13523.2|13515.7|13514.3|815
1632903000000|2021-09-29 08:10:00|13521|13520.1|13516.9|13515.4|13521.6|13520.7|13515.9|13514.8|658
1632903300000|2021-09-29 08:15:00|13516.8|13515.3|13513.7|13512.2|13517.7|13516.7|13512.9|13511.8|709
1632903600000|2021-09-29 08:20:00|13513.5|13512.6|13515.5|13514.6|13521.2|13520.1|13512.3|13511.2|734
1632903900000|2021-09-29 08:25:00|13515.4|13514.5|13520.9|13519.4|13521.3|13519.9|13511.7|13510.2|720
1632904200000|2021-09-29 08:30:00|13520.8|13519.3|13519.7|13518.2|13521.2|13519.7|13515.7|13514.4|718
1632904500000|2021-09-29 08:35:00|13519.8|13518.3|13510.7|13509.8|13521.3|13520.3|13510.6|13509.5|762
1632904800000|2021-09-29 08:40:00|13510.8|13509.9|13505.5|13504.6|13513.9|13513|13505|13504.1|810
1632905100000|2021-09-29 08:45:00|13505.6|13504.7|13520.8|13519.3|13520.8|13519.6|13505.4|13503.9|739
1632905400000|2021-09-29 08:50:00|13521|13519.5|13511|13509.5|13521|13519.8|13508.4|13506.9|824
1632905700000|2021-09-29 08:55:00|13511.2|13509.7|13503.1|13501.6|13512.7|13511.6|13500.6|13499.7|854
1632906000000|2021-09-29 09:00:00|13502.9|13501.4|13509.1|13507.6|13510.8|13509.6|13502.8|13501.3|603
1632906300000|2021-09-29 09:05:00|13509|13507.5|13512|13510.5|13515.9|13514.4|13506.5|13505.6|569
1632906600000|2021-09-29 09:10:00|13512.1|13510.6|13514.3|13513.4|13516|13514.7|13510.3|13509.3|444
1632906900000|2021-09-29 09:15:00|13514.4|13513.5|13515.3|13514.4|13516.1|13514.8|13511.7|13510.6|479
1632907200000|2021-09-29 09:20:00|13515.2|13514.3|13511.6|13510.7|13517.5|13516.6|13509.7|13508.2|688
1632907500000|2021-09-29 09:25:00|13511.8|13510.3|13518.7|13517.8|13520|13518.9|13510.3|13509.4|580
1632907800000|2021-09-29 09:30:00|13518.6|13517.7|13515.6|13514.7|13518.9|13518|13514.7|13513.4|620
1632908100000|2021-09-29 09:35:00|13515.7|13514.8|13516.1|13515.2|13518.2|13517|13514.4|13513.3|562
1632908400000|2021-09-29 09:40:00|13516.2|13515.3|13517.8|13516.3|13518.1|13517.1|13514.4|13513.4|492
1632908700000|2021-09-29 09:45:00|13518|13516.5|13518.9|13517.4|13525.1|13523.6|13517.6|13516.5|460
1632909000000|2021-09-29 09:50:00|13519|13517.5|13518.9|13518|13520.7|13519.4|13518.5|13517.4|303
1632909300000|2021-09-29 09:55:00|13519|13518.1|13524|13522.5|13527.7|13526.2|13518.9|13517.7|567
1632909600000|2021-09-29 10:00:00|13524.1|13522.6|13524.9|13523.4|13529.6|13528.6|13523.7|13522.6|603
1632909900000|2021-09-29 10:05:00|13525|13523.5|13517.6|13516.7|13525|13523.9|13517.3|13516|574
1632910200000|2021-09-29 10:10:00|13517.5|13516.6|13522.8|13521.3|13523|13521.9|13516.3|13515|548
1632910500000|2021-09-29 10:15:00|13522.9|13521.4|13528.7|13527.2|13530.2|13529.2|13521.9|13520.6|590
1632910800000|2021-09-29 10:20:00|13528.6|13527.1|13518.8|13517.3|13528.8|13527.3|13517.6|13516.7|714
1632911100000|2021-09-29 10:25:00|13518.1|13517.2|13525.1|13523.6|13525.8|13524.9|13518.1|13517.2|466
1632911400000|2021-09-29 10:30:00|13525.3|13523.8|13520.3|13519.4|13525.9|13524.8|13520.2|13519.1|616
1632911700000|2021-09-29 10:35:00|13520.2|13519.3|13518.5|13517.6|13522.2|13521.3|13518.3|13517.1|516
1632912000000|2021-09-29 10:40:00|13518.4|13517.5|13514.7|13513.8|13518.9|13517.7|13510.2|13509.3|572
1632912300000|2021-09-29 10:45:00|13514.5|13513.6|13509.1|13508.2|13517.1|13515.8|13508.1|13507.2|538
1632912600000|2021-09-29 10:50:00|13509|13508.1|13505.5|13504.6|13510.9|13510|13505.3|13504.4|460
1632912900000|2021-09-29 10:55:00|13505.4|13504.5|13504.2|13502.7|13509.4|13508.5|13504.2|13502.7|600
1632913200000|2021-09-29 11:00:00|13504.3|13502.8|13503.4|13502.5|13507.9|13506.5|13502.5|13501.6|498
1632913500000|2021-09-29 11:05:00|13503.3|13502.4|13492.6|13491.7|13503.5|13502.6|13491.4|13490.2|903
1632913800000|2021-09-29 11:10:00|13492.5|13491.6|13486.7|13485.2|13493.3|13492.4|13484.6|13483.5|718
1632914100000|2021-09-29 11:15:00|13486|13485.1|13476.7|13475.8|13486.4|13485.1|13473.8|13472.6|973
1632914400000|2021-09-29 11:20:00|13476.6|13475.7|13477.5|13476.6|13481.6|13480.5|13474.2|13473|811
1632914700000|2021-09-29 11:25:00|13477.6|13476.7|13477|13476.1|13478.4|13477.5|13474.3|13473.3|649
1632915000000|2021-09-29 11:30:00|13477.1|13476.2|13479.8|13478.9|13481.3|13480.1|13473.1|13471.7|715
1632915300000|2021-09-29 11:35:00|13479.7|13478.8|13479.8|13478.3|13485.2|13483.9|13478.3|13477|704
1632915600000|2021-09-29 11:40:00|13479.7|13478.2|13483.9|13483|13486.4|13485.5|13476.8|13475.3|634
1632915900000|2021-09-29 11:45:00|13483.7|13482.4|13490.1|13488.6|13492|13491|13480.4|13479.3|734
1632916200000|2021-09-29 11:50:00|13490.2|13488.7|13491.1|13489.6|13495.4|13493.9|13490|13488.6|633
1632916500000|2021-09-29 11:55:00|13491|13489.5|13490.3|13489.4|13495.3|13494.4|13489|13488|619
1632916800000|2021-09-29 12:00:00|13489.9|13489|13483.3|13482.4|13490.4|13489.5|13481|13480.1|788
1632917100000|2021-09-29 12:05:00|13483.2|13482.3|13486.5|13485.6|13489.1|13487.8|13482.4|13481.5|734
1632917400000|2021-09-29 12:10:00|13486.6|13485.7|13483.5|13482|13491.1|13490|13481.3|13480.1|773
1632917700000|2021-09-29 12:15:00|13483.4|13481.9|13485.6|13484.7|13490.5|13489.3|13481.4|13480.5|725
1632918000000|2021-09-29 12:20:00|13485.4|13484.5|13484.1|13482.6|13486.3|13485|13475.7|13474.4|920
1632918300000|2021-09-29 12:25:00|13484.2|13482.7|13483.9|13482.4|13487.3|13486.1|13481.9|13481|757
1632918600000|2021-09-29 12:30:00|13484|13482.5|13478.1|13476.6|13484.4|13483.1|13475.7|13474.8|773
1632918900000|2021-09-29 12:35:00|13478.5|13477|13465.3|13464.4|13479.3|13478.1|13465.2|13463.8|907
1632919200000|2021-09-29 12:40:00|13465.4|13464.5|13473.9|13472.4|13474.5|13473.5|13464.4|13463.1|977
1632919500000|2021-09-29 12:45:00|13473.8|13472.3|13470.3|13469.4|13478.7|13477.2|13468.5|13467.1|928
1632919800000|2021-09-29 12:50:00|13470.2|13469.3|13455.5|13454.6|13471.8|13470.3|13455.4|13454.4|925
1632920100000|2021-09-29 12:55:00|13455.6|13454.7|13463.4|13462.5|13464|13462.9|13455.5|13454.6|819
1632920400000|2021-09-29 13:00:00|13462.8|13461.9|13465.6|13464.7|13469.1|13467.9|13458.5|13457.3|869
1632920700000|2021-09-29 13:05:00|13465.7|13464.8|13462.9|13462|13468.4|13467.3|13462.5|13461.5|659
1632921000000|2021-09-29 13:10:00|13462.8|13461.9|13464.8|13463.3|13469.6|13468.6|13461.7|13460.8|827
1632921300000|2021-09-29 13:15:00|13464.7|13463.2|13463.2|13462.3|13465.9|13464.5|13459.1|13458.2|854
1632921600000|2021-09-29 13:20:00|13463.3|13462.4|13460.6|13459.7|13463.9|13462.8|13459.6|13458.5|620
1632921900000|2021-09-29 13:25:00|13460.5|13459.6|13456.4|13455.5|13461.4|13460.5|13455.5|13454.5|773
1632922200000|2021-09-29 13:30:00|13456.3|13455.4|13449.4|13448.5|13457.4|13456.5|13444.1|13442.7|1197
1632922500000|2021-09-29 13:35:00|13449.7|13448.2|13444|13442.5|13451.8|13450.5|13441|13440.1|1205
1632922800000|2021-09-29 13:40:00|13444.2|13443.1|13442|13440.5|13446.7|13445.8|13440.9|13439.9|1128
1632923100000|2021-09-29 13:45:00|13442.2|13440.7|13451.6|13450.7|13451.8|13450.8|13440.7|13439.8|1148
1632923400000|2021-09-29 13:50:00|13451.7|13450.8|13454.1|13452.6|13460.3|13459.1|13449.6|13448.5|1224
1632923700000|2021-09-29 13:55:00|13454.2|13452.7|13449.1|13447.6|13457.2|13456.1|13449|13447.5|996
1632924000000|2021-09-29 14:00:00|13448.2|13446.7|13451.6|13450.7|13462.2|13460.7|13448.2|13446.7|1342
1632924300000|2021-09-29 14:05:00|13451.5|13450.6|13440.4|13439.5|13452.2|13450.9|13436.1|13434.9|1254
1632924600000|2021-09-29 14:10:00|13440.5|13439.6|13431.6|13430.1|13442.1|13440.8|13427|13425.5|1118
1632924900000|2021-09-29 14:15:00|13431.3|13429.8|13433.2|13431.7|13433.3|13432|13425.8|13424.3|935
1632925200000|2021-09-29 14:20:00|13432.9|13431.4|13427.2|13426.3|13436.1|13435.1|13425.9|13424.8|1014
1632925500000|2021-09-29 14:25:00|13427.3|13426.4|13428.3|13426.8|13434.9|13433.4|13425.9|13424.6|1177
1632925800000|2021-09-29 14:30:00|13428.4|13426.9|13429.1|13428.2|13429.2|13428.3|13423.5|13422.5|1187
1632926100000|2021-09-29 14:35:00|13429.2|13428.3|13428.7|13427.2|13436.5|13435.3|13427.9|13426.6|1072
1632926400000|2021-09-29 14:40:00|13428.5|13427|13437.5|13436|13437.6|13436.1|13427.1|13426.1|1023
1632926700000|2021-09-29 14:45:00|13437.6|13436.1|13432.1|13431.2|13438.7|13437.4|13426.2|13424.7|1165
1632927000000|2021-09-29 14:50:00|13431.9|13431|13433.9|13432.4|13437.1|13436|13429.9|13428.9|1150
1632927300000|2021-09-29 14:55:00|13433.8|13432.3|13425.9|13424.4|13433.8|13432.3|13422.6|13421.3|1223
1632927600000|2021-09-29 15:00:00|13425.8|13424.3|13427.6|13426.7|13429.3|13428|13422.6|13421.4|1104
1632927900000|2021-09-29 15:05:00|13427.7|13426.8|13438.6|13437.7|13439.8|13438.9|13426.3|13424.8|1006
1632928200000|2021-09-29 15:10:00|13438.7|13437.8|13443.5|13442.6|13447.6|13446.2|13434.8|13433.7|779
1632928500000|2021-09-29 15:15:00|13443.6|13442.7|13441.1|13440.2|13445.1|13444.1|13438|13437|710
1632928800000|2021-09-29 15:20:00|13441.3|13439.8|13445|13443.5|13445.2|13444.3|13438.4|13437.1|737
1632929100000|2021-09-29 15:25:00|13444.2|13443.3|13442.3|13440.8|13450.2|13448.7|13441.5|13440.3|798
1632929400000|2021-09-29 15:30:00|13442.1|13440.6|13441.8|13440.9|13446.1|13445.2|13439.5|13438.3|919
1632929700000|2021-09-29 15:35:00|13441.7|13440.8|13438.2|13437.3|13444.3|13443|13437.2|13436.1|738
1632930000000|2021-09-29 15:40:00|13438.1|13437.2|13434.8|13433.3|13438.1|13437.2|13434.3|13433.2|630
1632930300000|2021-09-29 15:45:00|13434.9|13433.4|13433.2|13431.7|13435.3|13434.4|13431|13429.7|775
1632930600000|2021-09-29 15:50:00|13433.7|13432.2|13432|13430.5|13437.4|13436.5|13430.5|13429.6|630
1632930900000|2021-09-29 15:55:00|13431.6|13430.7|13437.8|13436.9|13438.9|13437.8|13429.6|13428.7|704
1632931200000|2021-09-29 16:00:00|13437.9|13437|13439.9|13439|13443|13441.8|13437.2|13435.9|830
1632931500000|2021-09-29 16:05:00|13439.8|13438.9|13432.5|13431.6|13440.3|13439.4|13431.7|13430.8|567
1632931800000|2021-09-29 16:10:00|13432.2|13431.3|13438.9|13438|13439.3|13438.4|13432.2|13431.3|666
1632932100000|2021-09-29 16:15:00|13439.1|13438.2|13436.1|13435.2|13439.6|13438.7|13434.6|13433.6|560
1632932400000|2021-09-29 16:20:00|13435.9|13435|13429.5|13428.6|13435.9|13435|13429.3|13428.2|718
1632932700000|2021-09-29 16:25:00|13429.2|13428.3|13427.9|13427|13434|13433.1|13427.4|13426.2|730
1632933000000|2021-09-29 16:30:00|13427.4|13426.5|13420.5|13419.6|13429.9|13428.7|13420.3|13419.4|786
1632933300000|2021-09-29 16:35:00|13420.8|13419.9|13413.6|13412.7|13420.9|13420|13412.2|13411.3|676
1632933600000|2021-09-29 16:40:00|13413.8|13412.9|13419.6|13418.7|13420.4|13419.3|13413.8|13412.7|576
1632933900000|2021-09-29 16:45:00|13419.7|13418.8|13423.3|13421.8|13423.5|13422.3|13418.8|13417.7|456
1632934200000|2021-09-29 16:50:00|13423.4|13421.9|13424.2|13422.7|13424.9|13424|13421.6|13420.5|527
1632934500000|2021-09-29 16:55:00|13424.3|13422.8|13424.9|13424|13426|13424.8|13423.6|13422.3|448
1632934800000|2021-09-29 17:00:00|13424.8|13423.9|13425.1|13424.2|13427.5|13426.3|13424.8|13423.7|470
1632935100000|2021-09-29 17:05:00|13425|13424.1|13427.3|13425.8|13427.5|13426.1|13425|13423.8|427
1632935400000|2021-09-29 17:10:00|13427.4|13425.9|13426.1|13425.2|13429.1|13427.9|13426|13424.7|560
1632935700000|2021-09-29 17:15:00|13426|13425.1|13428.5|13427|13429.8|13428.7|13424.1|13423.2|665
1632936000000|2021-09-29 17:20:00|13428.2|13427.3|13424.1|13423.2|13429|13427.8|13423.1|13422|526
1632936300000|2021-09-29 17:25:00|13424.3|13423.4|13423.7|13422.8|13424.8|13423.6|13419.7|13418.7|618
1632936600000|2021-09-29 17:30:00|13423.8|13422.9|13421.7|13420.2|13424.2|13422.9|13420.6|13419.4|553
1632936900000|2021-09-29 17:35:00|13421.3|13420.4|13416.3|13414.8|13421.6|13420.4|13415.1|13413.6|542
1632937200000|2021-09-29 17:40:00|13416.2|13414.7|13422.7|13421.8|13423.9|13422.6|13416.2|13414.7|527
1632937500000|2021-09-29 17:45:00|13422.9|13421.4|13416.1|13415.2|13423.1|13422|13415.7|13414.4|532
1632937800000|2021-09-29 17:50:00|13416.3|13415.4|13422.2|13420.7|13422.5|13421.3|13415.9|13414.7|600
1632938100000|2021-09-29 17:55:00|13422.3|13420.8|13424.2|13422.7|13426.6|13425.2|13420.5|13419.4|918
1632938400000|2021-09-29 18:00:00|13424.3|13422.8|13419.6|13418.1|13426.8|13425.4|13419.2|13417.9|889
1632938700000|2021-09-29 18:05:00|13419.5|13418|13426.2|13424.7|13427.1|13425.7|13418.4|13417.2|799
1632939000000|2021-09-29 18:10:00|13426|13425.1|13431.3|13429.8|13431.7|13430.4|13424.8|13423.4|700
1632939300000|2021-09-29 18:15:00|13431.2|13429.7|13431.8|13430.9|13435.6|13434.6|13429.1|13427.9|589
1632939600000|2021-09-29 18:20:00|13432|13431.1|13436.2|13434.7|13437.4|13436.2|13429.8|13428.6|573
1632939900000|2021-09-29 18:25:00|13436.1|13434.6|13437.8|13436.9|13438.6|13437.7|13436.1|13434.6|526
1632940200000|2021-09-29 18:30:00|13437.9|13437|13439.9|13439|13442.4|13441.2|13437.2|13436.1|696
1632940500000|2021-09-29 18:35:00|13439.8|13438.9|13439.1|13437.6|13440.5|13439.2|13436.8|13435.7|459
1632940800000|2021-09-29 18:40:00|13439|13437.5|13439.3|13437.8|13440.4|13439.2|13437.5|13436.3|386
1632941100000|2021-09-29 18:45:00|13439.2|13437.7|13438.6|13437.7|13440.3|13439.2|13437.5|13436.4|418
1632941400000|2021-09-29 18:50:00|13438.9|13437.4|13436.8|13435.9|13440.5|13439.2|13436|13434.6|472
1632941700000|2021-09-29 18:55:00|13436.9|13436|13436.1|13434.6|13438.5|13437.4|13435.2|13434.1|519
1632942000000|2021-09-29 19:00:00|13436.2|13434.7|13432.7|13431.2|13438.5|13437|13432.4|13430.9|423
1632942300000|2021-09-29 19:05:00|13432.8|13431.3|13433.2|13431.7|13434.5|13433.3|13432.8|13431.3|366
1632942600000|2021-09-29 19:10:00|13433|13431.5|13434.3|13432.8|13434.4|13433.3|13432.2|13431|384
1632942900000|2021-09-29 19:15:00|13434.2|13432.7|13432.4|13430.9|13434.3|13432.9|13432|13430.5|260
1632943200000|2021-09-29 19:20:00|13432.3|13430.8|13429.7|13428.2|13432.3|13430.8|13429.4|13427.9|316
1632943500000|2021-09-29 19:25:00|13429.6|13428.1|13426.7|13425.8|13430.3|13429|13426.5|13425.2|464
1632943800000|2021-09-29 19:30:00|13426.8|13425.9|13427|13425.5|13428.1|13426.9|13425.1|13423.9|391
1632944100000|2021-09-29 19:35:00|13427.1|13425.6|13423.6|13422.1|13427.3|13425.8|13423|13421.6|376
1632944400000|2021-09-29 19:40:00|13423.5|13422|13421.3|13419.8|13423.6|13422.3|13421|13419.7|297
1632944700000|2021-09-29 19:45:00|13421.4|13419.9|13419.1|13417.6|13421.7|13420.2|13418|13416.7|469
1632945000000|2021-09-29 19:50:00|13419|13417.5|13418.1|13416.6|13419.6|13418.1|13415.9|13414.6|516
1632945300000|2021-09-29 19:55:00|13417.5|13416|13417.4|13415.9|13418.4|13416.9|13413.1|13411.8|537
1632945600000|2021-09-29 20:00:00|13416.8|13415.3|13420.6|13419.1|13420.7|13419.2|13416.1|13414.6|292
1632945900000|2021-09-29 20:05:00|13420.5|13419|13421.4|13420.5|13422.1|13420.6|13419.1|13417.6|339
1632946200000|2021-09-29 20:10:00|13421.5|13420.6|13422.2|13420.7|13423.6|13422.4|13421.2|13419.7|208
1632946500000|2021-09-29 20:15:00|13422.1|13420.6|13421.9|13420.4|13422.7|13421.2|13421.6|13420.1|159
1632946800000|2021-09-29 20:20:00|13421.8|13420.3|13422.5|13421|13422.6|13421.1|13419.4|13417.9|243
1632947100000|2021-09-29 20:25:00|13422.4|13420.9|13421.3|13419.8|13423.5|13422.3|13421|13419.5|154
1632947400000|2021-09-29 20:30:00|13421.2|13419.7|13423.8|13422.3|13424|13422.6|13421.1|13419.6|149
1632947700000|2021-09-29 20:35:00|13423.9|13422.4|13426.2|13424.7|13426.3|13425|13423.3|13422.1|133
1632948000000|2021-09-29 20:40:00|13426.1|13424.6|13426.5|13425|13427.7|13426.2|13425.5|13424|154
1632948300000|2021-09-29 20:45:00|13426.4|13424.9|13425.3|13423.8|13426.5|13425|13424|13422.5|207
1632948600000|2021-09-29 20:50:00|13425.4|13423.9|13425.4|13423.9|13426.2|13424.9|13423.8|13422|618
1632948900000|2021-09-29 20:55:00|13425.5|13424|13430.1|13424.8|13431.8|13426.3|13422.7|13421|761
1632949200000|2021-09-29 21:00:00|13431.6|13422.4|13432.3|13421.3|13433.7|13423.9|13429.5|13420.1|66
1632949500000|2021-09-29 21:05:00|13431.2|13420.2|13431.1|13420.7|13432.5|13423.6|13428.5|13419.8|84
1632949800000|2021-09-29 21:10:00|13432|13421.9|13431|13422.9|13432.7|13423.9|13428.6|13418.9|192
1632950100000|2021-09-29 21:15:00|13431.5|13423.2|13430.4|13423.1|13431.9|13427|13428.5|13420.4|175
1632950400000|2021-09-29 21:20:00|13430.3|13423|13429.7|13423.4|13432|13426.5|13428|13421.4|151
1632950700000|2021-09-29 21:25:00|13429.9|13423|13430.1|13422.4|13431.6|13423.6|13428.6|13421.4|141
1632951000000|2021-09-29 21:30:00|13429.6|13422.6|13430|13422.2|13431.2|13424.6|13428.6|13421.6|153
1632951300000|2021-09-29 21:35:00|13429.6|13422.6|13426.8|13422.9|13431.8|13423.2|13426.8|13421.3|118
1632951600000|2021-09-29 21:40:00|13427.2|13422.8|13428.6|13421.8|13430.3|13423.6|13427.2|13421.2|163
1632951900000|2021-09-29 21:45:00|13429|13421.9|13427.7|13422|13430.1|13422.6|13427|13421.1|161
1632952200000|2021-09-29 21:50:00|13427.9|13422.2|13427.8|13422.8|13429.7|13422.9|13427|13421.4|182
1632952500000|2021-09-29 21:55:00|13428|13422.7|13428.7|13423.6|13430.3|13424|13427.1|13421.9|177
1632952800000|2021-09-29 22:00:00|13428.6|13423.7|13431.5|13429.2|13432|13429.5|13427.8|13423|840
1632953100000|2021-09-29 22:05:00|13431.6|13429.5|13431.1|13429.6|13433.1|13430.9|13430.1|13428.6|341
1632953400000|2021-09-29 22:10:00|13431.4|13429.2|13431.1|13429.6|13432.7|13430.6|13430.9|13429|308
1632953700000|2021-09-29 22:15:00|13430.9|13429.4|13431.5|13430|13432|13430.2|13429.5|13427.5|267
1632954000000|2021-09-29 22:20:00|13431.4|13429.9|13431.6|13430.1|13432.4|13430.3|13431.1|13429.6|144
1632954300000|2021-09-29 22:25:00|13431.7|13430.2|13431.9|13430.4|13433.2|13431.5|13431.4|13429.9|190
1632954600000|2021-09-29 22:30:00|13432.3|13430.2|13430.5|13429|13432.9|13430.6|13430.2|13428.6|190
1632954900000|2021-09-29 22:35:00|13430.4|13428.9|13430.6|13428.4|13431.6|13429|13429.6|13427.7|181
1632955200000|2021-09-29 22:40:00|13430.2|13428.7|13430.1|13428.6|13431|13429.2|13429.8|13427.9|180
1632955500000|2021-09-29 22:45:00|13430.2|13428.7|13429.6|13428.1|13431.4|13429.5|13429.2|13427.7|198
1632955800000|2021-09-29 22:50:00|13429.5|13428|13431|13429.5|13431.3|13429.8|13429.1|13427.6|203
1632956100000|2021-09-29 22:55:00|13430.9|13429.4|13431.4|13429.9|13431.9|13430|13429.9|13428.4|217
1632956400000|2021-09-29 23:00:00|13431.5|13430|13429.2|13427.7|13431.6|13430.1|13429.2|13427.7|242
1632956700000|2021-09-29 23:05:00|13429|13427.5|13429|13427.5|13429.3|13427.8|13428.5|13427|259
1632957000000|2021-09-29 23:10:00|13428.9|13427.4|13426.2|13424.7|13428.9|13427.4|13426.2|13424.7|266
1632957300000|2021-09-29 23:15:00|13426.3|13424.8|13427.3|13425.8|13428.2|13426.7|13426.1|13424.6|210
1632957600000|2021-09-29 23:20:00|13427.4|13425.9|13428.7|13427.2|13429.2|13427.7|13427.3|13425.8|175
1632957900000|2021-09-29 23:25:00|13428.8|13427.3|13428.2|13426.7|13428.8|13427.6|13427|13425.5|195
1632958200000|2021-09-29 23:30:00|13428.1|13426.6|13429.3|13427.8|13429.5|13428|13428.1|13426.6|118
1632958500000|2021-09-29 23:35:00|13429.4|13427.9|13428.5|13427|13430.5|13429|13428.5|13427|155
1632958800000|2021-09-29 23:40:00|13428.4|13426.9|13427.2|13425.7|13428.4|13426.9|13426|13424.5|193
1632959100000|2021-09-29 23:45:00|13427.1|13425.6|13428.3|13426.8|13428.5|13427|13426.8|13425.3|150
1632959400000|2021-09-29 23:50:00|13428.4|13426.9|13429.6|13428.1|13429.7|13428.2|13427.8|13426.3|219
1632959700000|2021-09-29 23:55:00|13429.9|13428.4|13427.9|13426.4|13431.2|13429.7|13427.1|13425.6|211
1632960000000|2021-09-30 00:00:00|13428|13426.5|13429.9|13428.4|13430.3|13428.8|13425.6|13424.1|391
1632960300000|2021-09-30 00:05:00|13429.7|13428.2|13428.3|13426.8|13430|13428.5|13427.5|13426.3|337
1632960600000|2021-09-30 00:10:00|13428.4|13426.9|13429.4|13427.9|13430.1|13428.8|13427.3|13425.8|276
1632960900000|2021-09-30 00:15:00|13429.5|13428|13433.3|13431.8|13433.8|13432.3|13429.3|13427.8|416
1632961200000|2021-09-30 00:20:00|13433.4|13431.9|13435.2|13433.7|13436.1|13434.6|13432.4|13430.9|274
1632961500000|2021-09-30 00:25:00|13434.9|13434|13436.2|13434.7|13437.3|13436.1|13434.9|13433.6|182
1632961800000|2021-09-30 00:30:00|13436.3|13434.8|13436.6|13435.1|13437.4|13435.9|13433.3|13431.8|302
1632962100000|2021-09-30 00:35:00|13436.2|13434.7|13433.9|13432.4|13436.4|13434.9|13433.6|13432.4|241
1632962400000|2021-09-30 00:40:00|13434|13432.5|13435.9|13435|13436.3|13435.2|13432.6|13431.5|269
1632962700000|2021-09-30 00:45:00|13436|13435.1|13439.1|13437.6|13439.4|13437.9|13436|13434.7|345
1632963000000|2021-09-30 00:50:00|13439|13437.5|13439.8|13438.3|13440.2|13438.7|13436.1|13435.2|381
1632963300000|2021-09-30 00:55:00|13439.9|13438.4|13442.2|13440.7|13442.3|13441.1|13438.7|13437.2|319
1632963600000|2021-09-30 01:00:00|13442|13440.5|13443.1|13442.2|13443.6|13442.4|13439.9|13438.5|401
1632963900000|2021-09-30 01:05:00|13443|13442.1|13443.2|13442.3|13443.6|13442.4|13441.4|13440.3|254
1632964200000|2021-09-30 01:10:00|13443.1|13442.2|13443.7|13442.2|13444.7|13443.3|13443|13441.8|236
1632964500000|2021-09-30 01:15:00|13443.6|13442.1|13443.3|13441.8|13445|13443.6|13442.4|13440.9|257
1632964800000|2021-09-30 01:20:00|13443.2|13441.7|13439.4|13437.9|13443.4|13442.5|13437.2|13435.7|397
1632965100000|2021-09-30 01:25:00|13439.3|13437.8|13440.6|13439.1|13441.4|13439.9|13437.2|13435.8|318
1632965400000|2021-09-30 01:30:00|13440.5|13439|13441.5|13440|13441.8|13440.3|13437.4|13435.9|398
1632965700000|2021-09-30 01:35:00|13441.1|13440.2|13446.2|13445.3|13446.5|13445.3|13440.1|13438.9|549
1632966000000|2021-09-30 01:40:00|13446.1|13445.2|13444.5|13443|13447.4|13446.2|13444.2|13442.7|387
1632966300000|2021-09-30 01:45:00|13444.4|13442.9|13446.4|13444.9|13446.7|13445.3|13444|13442.8|425
1632966600000|2021-09-30 01:50:00|13446.3|13444.8|13445.2|13443.7|13446.4|13444.9|13442.9|13441.7|389
1632966900000|2021-09-30 01:55:00|13445.3|13443.8|13443.7|13442.2|13445.4|13444.1|13442.6|13441.6|288
1632967200000|2021-09-30 02:00:00|13443.4|13442.5|13445.3|13443.8|13445.4|13444.3|13441.7|13440.8|396
1632967500000|2021-09-30 02:05:00|13445.4|13443.9|13448.4|13446.9|13451.2|13449.7|13444.1|13442.9|417
1632967800000|2021-09-30 02:10:00|13448.2|13446.7|13447.6|13446.1|13448.8|13447.3|13446.2|13444.7|254
1632968100000|2021-09-30 02:15:00|13447.5|13446|13450.8|13449.3|13451.5|13450.3|13447.3|13445.8|320
1632968400000|2021-09-30 02:20:00|13450.7|13449.2|13451.5|13450|13452.6|13451.2|13449.7|13448.7|334
1632968700000|2021-09-30 02:25:00|13451.4|13450.5|13450.4|13448.9|13452.6|13451.2|13449.4|13448.1|249
1632969000000|2021-09-30 02:30:00|13450|13449.1|13448.2|13446.7|13450.4|13449.1|13447.2|13446.3|251
1632969300000|2021-09-30 02:35:00|13448.1|13446.6|13450.1|13448.6|13450.4|13449.1|13446.6|13445.4|233
1632969600000|2021-09-30 02:40:00|13450.2|13448.7|13452.6|13451.1|13453.6|13452.1|13449.6|13448.1|354
1632969900000|2021-09-30 02:45:00|13452.5|13451|13451.9|13451|13452.9|13451.6|13450.2|13448.9|270
1632970200000|2021-09-30 02:50:00|13452|13451.1|13450.2|13448.7|13452.7|13451.5|13449.2|13448.1|220
1632970500000|2021-09-30 02:55:00|13450.1|13448.6|13451.2|13449.7|13452.7|13451.4|13448.5|13447.3|333
1632970800000|2021-09-30 03:00:00|13451.3|13449.8|13452|13450.5|13452.8|13451.6|13450.5|13449.4|262
1632971100000|2021-09-30 03:05:00|13452.1|13450.6|13451.6|13450.1|13452.2|13450.7|13450.7|13449.2|187
1632971400000|2021-09-30 03:10:00|13451.3|13449.8|13450.5|13449|13452.4|13451.1|13449.7|13448.6|190
1632971700000|2021-09-30 03:15:00|13450.4|13448.9|13452.1|13451.2|13452.7|13451.6|13450.3|13448.8|183
1632972000000|2021-09-30 03:20:00|13452.4|13450.9|13453.5|13452|13453.6|13452.2|13450.8|13449.8|289
1632972300000|2021-09-30 03:25:00|13453.4|13451.9|13453.3|13451.8|13454.1|13452.6|13452.2|13450.8|226
1632972600000|2021-09-30 03:30:00|13453.2|13451.7|13454.2|13452.7|13454.4|13453|13450.7|13449.4|274
1632972900000|2021-09-30 03:35:00|13454.3|13452.8|13455.4|13453.9|13457.1|13455.6|13454.2|13452.7|281
1632973200000|2021-09-30 03:40:00|13455.3|13453.8|13457.5|13456.6|13457.6|13456.6|13455.3|13453.8|241
1632973500000|2021-09-30 03:45:00|13457.3|13456.4|13457.8|13456.3|13458.7|13457.3|13456.9|13455.7|237
1632973800000|2021-09-30 03:50:00|13457.9|13456.4|13459.1|13457.6|13459.3|13457.9|13456|13454.9|318
1632974100000|2021-09-30 03:55:00|13459.2|13457.7|13456.4|13454.9|13459.4|13457.9|13455.7|13454.6|289
1632974400000|2021-09-30 04:00:00|13456.2|13454.7|13456.5|13455|13456.7|13455.5|13454.9|13453.6|263
1632974700000|2021-09-30 04:05:00|13456.4|13454.9|13455|13454.1|13457.4|13456.3|13454.9|13453.9|135
1632975000000|2021-09-30 04:10:00|13455.1|13454.2|13457|13456.1|13457.5|13456.2|13454.9|13453.7|150
1632975300000|2021-09-30 04:15:00|13457.1|13456.2|13458.7|13457.2|13460.4|13459.3|13457.1|13456.2|244
1632975600000|2021-09-30 04:20:00|13458.8|13457.3|13454|13452.5|13458.8|13457.6|13453.2|13451.9|214
1632975900000|2021-09-30 04:25:00|13453.8|13452.3|13451.9|13450.4|13453.8|13452.3|13451.7|13450.2|144
1632976200000|2021-09-30 04:30:00|13451.8|13450.3|13449.9|13448.4|13451.8|13450.3|13449.7|13448.2|196
1632976500000|2021-09-30 04:35:00|13450|13448.5|13449.3|13447.8|13450.5|13449|13449|13447.7|242
1632976800000|2021-09-30 04:40:00|13449.5|13448|13448.3|13446.8|13449.9|13448.4|13448|13446.5|156
1632977100000|2021-09-30 04:45:00|13448.4|13446.9|13448.3|13446.8|13448.9|13447.6|13448|13446.5|133
1632977400000|2021-09-30 04:50:00|13448.4|13446.9|13449|13447.5|13449.5|13448.4|13448.2|13446.7|226
1632977700000|2021-09-30 04:55:00|13449.1|13447.6|13449.2|13447.7|13450.6|13449.2|13448.9|13447.4|277
1632978000000|2021-09-30 05:00:00|13449.1|13447.6|13449.6|13448.7|13450.4|13448.9|13445.5|13444.1|402
1632978300000|2021-09-30 05:05:00|13449.5|13448.6|13450.1|13448.6|13450.3|13448.8|13447.8|13446.5|266
1632978600000|2021-09-30 05:10:00|13450.2|13448.7|13449.8|13448.3|13451.3|13450|13449|13447.8|261
1632978900000|2021-09-30 05:15:00|13450|13448.5|13451.9|13451|13453.1|13452|13449.7|13448.4|190
1632979200000|2021-09-30 05:20:00|13452|13451.1|13448|13446.5|13452.2|13451.1|13447.9|13446.4|235
1632979500000|2021-09-30 05:25:00|13448.1|13446.6|13445.1|13443.6|13448.2|13447.1|13445|13443.6|266
1632979800000|2021-09-30 05:30:00|13445.2|13443.7|13445.2|13443.7|13445.5|13444.3|13443.8|13442.6|252
1632980100000|2021-09-30 05:35:00|13445.1|13443.6|13444.4|13442.9|13448.5|13447.3|13444.3|13442.9|282
1632980400000|2021-09-30 05:40:00|13444.5|13443|13443.6|13442.1|13445.5|13444.3|13442.3|13441|335
1632980700000|2021-09-30 05:45:00|13443.7|13442.2|13444.4|13442.9|13444.9|13443.7|13442.6|13441.1|306
1632981000000|2021-09-30 05:50:00|13444.3|13442.8|13436.7|13435.2|13444.5|13443.2|13435.3|13433.8|402
1632981300000|2021-09-30 05:55:00|13436.9|13435.4|13442.7|13431.7|13444.2|13436.8|13435.8|13429.3|470
1632981600000|2021-09-30 06:00:00|13442.3|13431.5|13436.7|13435.2|13444.2|13438.5|13434.3|13430.9|811
1632981900000|2021-09-30 06:05:00|13436.9|13435.4|13443.4|13441.9|13444.5|13443|13436.2|13435|630
1632982200000|2021-09-30 06:10:00|13443.5|13442|13445.4|13443.9|13446.5|13445.3|13443|13441.5|355
1632982500000|2021-09-30 06:15:00|13445.5|13444|13454.7|13453.8|13456.4|13454.9|13445.4|13443.9|537
1632982800000|2021-09-30 06:20:00|13455|13453.5|13452.5|13451|13455.6|13454.1|13452.4|13451|495
1632983100000|2021-09-30 06:25:00|13452.3|13451.4|13445.6|13444.1|13453.6|13452.1|13443.9|13442.5|554
1632983400000|2021-09-30 06:30:00|13445.7|13444.2|13445|13443.5|13445.7|13444.6|13442.9|13441.4|440
1632983700000|2021-09-30 06:35:00|13445.1|13443.6|13444|13443.1|13445.6|13444.6|13443.7|13442.7|435
1632984000000|2021-09-30 06:40:00|13444.6|13443|13447.5|13446|13449|13447.8|13444.5|13443|562
1632984300000|2021-09-30 06:45:00|13447.6|13446.1|13454.6|13453.1|13454.7|13453.8|13447.4|13445.9|496
1632984600000|2021-09-30 06:50:00|13454.5|13453|13455.5|13454|13458.4|13457|13453.9|13452.7|533
1632984900000|2021-09-30 06:55:00|13455.6|13454.1|13453.4|13451.9|13455.9|13455|13450.9|13449.9|596
1632985200000|2021-09-30 07:00:00|13453.3|13451.8|13440.5|13439.6|13454.5|13453.1|13439.9|13438.8|1017
1632985500000|2021-09-30 07:05:00|13440.8|13439.9|13423.4|13422.5|13441.5|13440.1|13422.9|13421.4|1044
1632985800000|2021-09-30 07:10:00|13423.3|13422.4|13421.1|13420.2|13426.6|13425.3|13416.2|13415.2|901
1632986100000|2021-09-30 07:15:00|13420.8|13419.9|13427.4|13425.9|13431.4|13430.4|13419.6|13418.7|933
1632986400000|2021-09-30 07:20:00|13427.8|13426.5|13439.2|13437.7|13443|13442.1|13427.2|13425.9|958
1632986700000|2021-09-30 07:25:00|13439.4|13437.9|13441.3|13440.4|13443.7|13442.2|13436.1|13434.8|794
1632987000000|2021-09-30 07:30:00|13441.2|13440.3|13435.4|13433.9|13442.8|13441.4|13434.1|13432.7|743
1632987300000|2021-09-30 07:35:00|13435.5|13434|13432.1|13431.2|13436.6|13435.7|13430.9|13430|822
1632987600000|2021-09-30 07:40:00|13431.7|13430.8|13430.5|13429|13432.7|13431.4|13427.3|13426.3|774
1632987900000|2021-09-30 07:45:00|13430.3|13429.4|13437.1|13436.2|13440.8|13439.3|13430.3|13429.1|682
1632988200000|2021-09-30 07:50:00|13437|13436.1|13437.1|13435.6|13442.4|13441.3|13435.7|13434.5|678
1632988500000|2021-09-30 07:55:00|13437|13435.5|13443.6|13442.1|13444.4|13443.2|13435.2|13433.9|749
1632988800000|2021-09-30 08:00:00|13443.5|13442|13443.3|13442.4|13446.4|13445.2|13443|13441.8|621
1632989100000|2021-09-30 08:05:00|13443.2|13442.3|13442.5|13441|13446.7|13445.5|13441|13439.7|587
1632989400000|2021-09-30 08:10:00|13442.4|13440.9|13443.4|13442.5|13445.6|13444.2|13441.2|13440.1|488
1632989700000|2021-09-30 08:15:00|13443.8|13442.9|13435.6|13434.7|13444.2|13443.1|13435.6|13434.7|639
1632990000000|2021-09-30 08:20:00|13435.7|13434.8|13438.4|13436.9|13440|13439|13435.6|13434.7|634
1632990300000|2021-09-30 08:25:00|13438.5|13437|13438.2|13437.3|13440.4|13439.3|13432.9|13431.9|602
1632990600000|2021-09-30 08:30:00|13438.3|13437.4|13438.5|13437|13438.6|13437.5|13432.4|13431.4|568
1632990900000|2021-09-30 08:35:00|13438.4|13436.9|13433.1|13431.6|13440.3|13439.1|13430.6|13429.7|604
1632991200000|2021-09-30 08:40:00|13433.2|13431.7|13434.6|13433.1|13437.7|13436.2|13430.7|13429.8|746
1632991500000|2021-09-30 08:45:00|13434.5|13433|13432.3|13431.4|13435|13433.9|13431.8|13430.7|464
1632991800000|2021-09-30 08:50:00|13432.2|13431.3|13434.2|13433.3|13434.5|13433.4|13430.5|13429.4|460
1632992100000|2021-09-30 08:55:00|13434.3|13433.4|13439.4|13437.9|13439.6|13438.4|13434.1|13433.2|412
1632992400000|2021-09-30 09:00:00|13439.5|13438|13441.4|13439.9|13441.5|13440|13437.3|13436.2|568
1632992700000|2021-09-30 09:05:00|13441.5|13440|13440.6|13439.1|13444|13442.6|13440.2|13439|601
1632993000000|2021-09-30 09:10:00|13440.7|13439.2|13442.2|13441.3|13442.7|13441.6|13438.6|13437.1|567
1632993300000|2021-09-30 09:15:00|13442.3|13441.4|13442.6|13441.1|13443.7|13442.5|13440.1|13439|563
1632993600000|2021-09-30 09:20:00|13442.5|13441|13447.5|13446|13449.6|13448.3|13440.6|13439.5|542
1632993900000|2021-09-30 09:25:00|13447.6|13446.1|13448.9|13448|13449.8|13448.6|13445.6|13444.1|545
1632994200000|2021-09-30 09:30:00|13448.8|13447.9|13451.7|13450.2|13452.4|13451.1|13448.3|13447.1|460
1632994500000|2021-09-30 09:35:00|13452|13451.1|13465.3|13463.8|13465.6|13464.1|13452|13450.8|604
1632994800000|2021-09-30 09:40:00|13465.1|13463.6|13465|13464.1|13467.5|13466.1|13463|13462.1|731
1632995100000|2021-09-30 09:45:00|13465.3|13463.8|13465.2|13464.3|13469.7|13468.8|13463.1|13461.9|687
1632995400000|2021-09-30 09:50:00|13465.1|13464.2|13460.4|13458.9|13467.5|13466.6|13460.3|13458.9|600
1632995700000|2021-09-30 09:55:00|13460.5|13459|13456|13455.1|13462.7|13461.3|13454.9|13453.7|559
1632996000000|2021-09-30 10:00:00|13455.9|13455|13459.5|13458|13460.1|13459.2|13452.6|13451.6|588
1632996300000|2021-09-30 10:05:00|13459|13458.1|13456|13455.1|13459.9|13458.6|13454.8|13453.9|356
1632996600000|2021-09-30 10:10:00|13456.1|13455.2|13458.2|13457.3|13460.3|13458.8|13456|13454.9|515
1632996900000|2021-09-30 10:15:00|13458.1|13457.2|13461.8|13460.3|13462.5|13461.5|13457.7|13456.7|606
1632997200000|2021-09-30 10:20:00|13461.7|13460.2|13447.3|13446.4|13461.9|13460.4|13446.7|13445.7|812
1632997500000|2021-09-30 10:25:00|13447.2|13446.3|13442.3|13441.4|13449.3|13448.4|13442|13440.7|710
1632997800000|2021-09-30 10:30:00|13442.4|13441.5|13439.8|13438.9|13444.2|13443.3|13434.6|13433.3|875
1632998100000|2021-09-30 10:35:00|13439.7|13438.8|13442.7|13441.2|13446.6|13445.4|13439.4|13438|618
1632998400000|2021-09-30 10:40:00|13443.2|13441.7|13444.1|13443.2|13447.8|13446.6|13442.8|13441.3|697
1632998700000|2021-09-30 10:45:00|13444|13443.1|13448.2|13447.3|13450.5|13449.3|13443.2|13442.3|659
1632999000000|2021-09-30 10:50:00|13448.3|13447.4|13440.8|13439.9|13449|13448.1|13439|13438.1|652
1632999300000|2021-09-30 10:55:00|13440.9|13440|13434.2|13433.3|13441.2|13440.3|13432.9|13431.7|747
1632999600000|2021-09-30 11:00:00|13434.1|13433.2|13435.1|13434.2|13437.8|13436.6|13433.5|13432.5|504
1632999900000|2021-09-30 11:05:00|13435|13434.1|13440.1|13439.2|13441.5|13440.2|13433|13432|553
1633000200000|2021-09-30 11:10:00|13440.2|13439.3|13441.9|13441|13444.1|13442.9|13438.7|13437.5|515
1633000500000|2021-09-30 11:15:00|13441.8|13440.9|13439.5|13438.6|13442.2|13441.3|13437.8|13436.6|561
1633000800000|2021-09-30 11:20:00|13439.6|13438.7|13443.2|13442.3|13444.8|13443.6|13439.3|13438.4|543
1633001100000|2021-09-30 11:25:00|13443.3|13442.4|13441.6|13440.1|13444.2|13443.3|13440.9|13439.7|462
1633001400000|2021-09-30 11:30:00|13441.2|13440.3|13441.2|13439.7|13443.5|13442|13437.9|13436.9|504
1633001700000|2021-09-30 11:35:00|13441.1|13439.6|13446.5|13445|13446.5|13445.1|13440.9|13439.6|622
1633002000000|2021-09-30 11:40:00|13446.4|13444.9|13441.8|13440.3|13446.4|13445.1|13440.3|13438.8|682
1633002300000|2021-09-30 11:45:00|13441.6|13440.7|13440.7|13439.8|13444.4|13443.1|13438.5|13437.6|509
1633002600000|2021-09-30 11:50:00|13440.5|13439.6|13442.4|13440.9|13445.5|13444.6|13439|13437.8|538
1633002900000|2021-09-30 11:55:00|13442.3|13440.8|13450.3|13448.8|13450.8|13449.4|13442.3|13440.8|505
1633003200000|2021-09-30 12:00:00|13450.4|13448.9|13458|13456.5|13458.3|13457|13450.1|13448.7|755
1633003500000|2021-09-30 12:05:00|13457.7|13456.2|13459.3|13458.4|13464.2|13462.7|13457.1|13455.8|899
1633003800000|2021-09-30 12:10:00|13459.2|13458.3|13455.1|13454.2|13461.3|13459.9|13453.9|13452.8|663
1633004100000|2021-09-30 12:15:00|13455.2|13454.3|13457.3|13456.4|13461.4|13460.2|13454.3|13453.3|769
1633004400000|2021-09-30 12:20:00|13457.6|13456.1|13467.4|13465.9|13468.8|13467.9|13455.3|13454|775
1633004700000|2021-09-30 12:25:00|13467.5|13466|13479.4|13477.9|13479.7|13477.9|13466.2|13464.7|908
1633005000000|2021-09-30 12:30:00|13479|13477.3|13466.8|13465.3|13480|13478.5|13462.5|13461|1148
1633005300000|2021-09-30 12:35:00|13466.6|13465.7|13474|13473.1|13474.5|13473.3|13463.4|13462.5|1081
1633005600000|2021-09-30 12:40:00|13474.4|13472.9|13469.6|13468.1|13476.5|13475.1|13469.5|13468.1|760
1633005900000|2021-09-30 12:45:00|13469.5|13468|13472.6|13471.1|13476.4|13475.1|13468.2|13466.7|735
1633006200000|2021-09-30 12:50:00|13472.7|13471.2|13477.4|13475.9|13480.7|13479.2|13472.4|13470.9|837
1633006500000|2021-09-30 12:55:00|13477.3|13475.8|13474.2|13473.3|13480.6|13479.3|13473.3|13471.8|830
1633006800000|2021-09-30 13:00:00|13474.1|13473.2|13467.5|13466|13474.9|13473.4|13466.3|13465.4|924
1633007100000|2021-09-30 13:05:00|13467.6|13466.1|13467.3|13465.8|13468.1|13466.6|13462.1|13460.9|821
1633007400000|2021-09-30 13:10:00|13467.4|13465.9|13465.7|13464.8|13469.4|13467.9|13463.3|13462.1|750
1633007700000|2021-09-30 13:15:00|13465.8|13464.9|13469.4|13467.9|13471.4|13470.3|13465.4|13464.2|791
1633008000000|2021-09-30 13:20:00|13469.3|13467.8|13472.8|13471.3|13472.9|13471.5|13463.2|13461.8|760
1633008300000|2021-09-30 13:25:00|13472.6|13471.7|13480.6|13479.1|13480.8|13479.5|13471.9|13470.7|972
1633008600000|2021-09-30 13:30:00|13480.5|13479|13494.5|13493|13494.7|13493.2|13477.3|13475.8|1305
1633008900000|2021-09-30 13:35:00|13494.6|13493.1|13487.5|13486|13495.9|13494.6|13487|13485.6|1052
1633009200000|2021-09-30 13:40:00|13487.6|13486.1|13490.5|13489|13495.2|13494|13486.7|13485.2|867
1633009500000|2021-09-30 13:45:00|13490.4|13488.9|13492.2|13490.7|13494.3|13492.8|13484.7|13483.4|1080
1633009800000|2021-09-30 13:50:00|13492|13491.1|13491.3|13489.8|13497.3|13495.8|13484.1|13482.8|1091
1633010100000|2021-09-30 13:55:00|13491.4|13489.9|13481.4|13480.5|13492.5|13491|13478.9|13477.4|1098
1633010400000|2021-09-30 14:00:00|13481.7|13480.2|13476.2|13474.7|13482.3|13481.1|13473.9|13472.7|1045
1633010700000|2021-09-30 14:05:00|13476.3|13474.8|13486.8|13485.3|13486.8|13485.3|13476.3|13474.8|1016
1633011000000|2021-09-30 14:10:00|13486.9|13485.4|13490.5|13489|13494.2|13492.9|13486|13484.7|1123
1633011300000|2021-09-30 14:15:00|13490.2|13489.3|13488.6|13487.1|13495.7|13494.2|13484|13482.5|1081
1633011600000|2021-09-30 14:20:00|13488.5|13487|13488.1|13486.6|13490.9|13489.5|13483|13481.5|1060
1633011900000|2021-09-30 14:25:00|13487.8|13486.9|13482.8|13481.3|13491.3|13489.8|13481.1|13479.6|1225
1633012200000|2021-09-30 14:30:00|13483.4|13481.9|13482.1|13481.2|13489.1|13487.1|13479.7|13478.5|1194
1633012500000|2021-09-30 14:35:00|13482|13481.1|13489.4|13487.9|13490.4|13488.9|13480.5|13479.5|963
1633012800000|2021-09-30 14:40:00|13489.6|13488.1|13491.2|13489.7|13491.4|13489.9|13477.5|13476.5|1070
1633013100000|2021-09-30 14:45:00|13490.6|13489.1|13480.5|13479|13495.5|13494|13479.5|13478|1163
1633013400000|2021-09-30 14:50:00|13480.6|13479.1|13482.2|13480.7|13487.7|13486.2|13479|13477.6|1089
1633013700000|2021-09-30 14:55:00|13482.1|13480.6|13484.2|13482.7|13489.8|13488.3|13475.9|13474.4|1581
1633014000000|2021-09-30 15:00:00|13484.1|13482.6|13489.5|13488|13490.2|13488.7|13481.4|13479.9|1392
1633014300000|2021-09-30 15:05:00|13489.4|13487.9|13503.6|13502.1|13504.2|13502.9|13487.3|13485.8|1072
1633014600000|2021-09-30 15:10:00|13503.5|13502|13508.6|13507.1|13508.6|13507.1|13497.1|13495.6|1090
1633014900000|2021-09-30 15:15:00|13508.5|13507|13512.3|13510.8|13518.2|13516.7|13507.5|13506|1114
1633015200000|2021-09-30 15:20:00|13512.4|13510.9|13503.8|13502.3|13513.2|13511.7|13503.5|13502|1076
1633015500000|2021-09-30 15:25:00|13504.2|13502.7|13502.1|13500.6|13509.4|13507.9|13500.1|13498.6|958
1633015800000|2021-09-30 15:30:00|13502.3|13500.8|13494.1|13493.2|13503.3|13501.8|13492.2|13490.7|1040
1633016100000|2021-09-30 15:35:00|13494.2|13493.3|13488.7|13487.8|13496.2|13494.9|13486.8|13485.3|1311
1633016400000|2021-09-30 15:40:00|13488.6|13487.7|13477.3|13475.8|13489.2|13487.9|13476.8|13475.6|1082
1633016700000|2021-09-30 15:45:00|13477.2|13475.7|13473.9|13473|13478.3|13477.2|13469.7|13468.6|943
1633017000000|2021-09-30 15:50:00|13474|13473.1|13468.6|13467.1|13475.6|13474.7|13461|13459.8|1030
1633017300000|2021-09-30 15:55:00|13468.7|13467.2|13470.1|13468.6|13470.5|13469.2|13466.9|13465.9|817
1633017600000|2021-09-30 16:00:00|13470.2|13468.7|13467.4|13465.9|13473.8|13472.5|13465.1|13463.9|945
1633017900000|2021-09-30 16:05:00|13467.3|13465.8|13457.4|13455.9|13468.5|13467.3|13456.8|13455.7|906
1633018200000|2021-09-30 16:10:00|13456.9|13456|13451.3|13449.8|13459.3|13458.1|13447.8|13446.3|973
1633018500000|2021-09-30 16:15:00|13451.2|13449.7|13454.3|13452.8|13455.3|13454.1|13448.9|13447.7|808
1633018800000|2021-09-30 16:20:00|13454.4|13452.9|13455.3|13453.8|13460.3|13459.2|13453.2|13451.9|817
1633019100000|2021-09-30 16:25:00|13455.7|13454.2|13460.2|13459.3|13462.4|13461.3|13455.7|13454.2|780
1633019400000|2021-09-30 16:30:00|13460.3|13459.4|13461.3|13459.8|13463.2|13462|13454.7|13453.2|900
1633019700000|2021-09-30 16:35:00|13461.1|13460.2|13464|13462.5|13466.4|13464.9|13460.1|13458.8|733
1633020000000|2021-09-30 16:40:00|13463.7|13462.8|13465|13463.5|13466.4|13465.1|13462.8|13461.9|712
1633020300000|2021-09-30 16:45:00|13465.2|13463.7|13470|13468.5|13470|13468.7|13460.3|13458.9|720
1633020600000|2021-09-30 16:50:00|13469.6|13468.7|13466.4|13464.9|13472.4|13471.2|13465|13463.7|765
1633020900000|2021-09-30 16:55:00|13466.6|13465.1|13461.4|13460.5|13466.6|13465.5|13461.1|13459.7|661
1633021200000|2021-09-30 17:00:00|13461.5|13460.6|13467|13465.5|13467.1|13465.7|13460.8|13459.6|759
1633021500000|2021-09-30 17:05:00|13467.1|13465.6|13469.2|13468.3|13470.6|13469.3|13465.5|13464.4|477
1633021800000|2021-09-30 17:10:00|13469.1|13468.2|13466.5|13465|13469.8|13468.9|13465.2|13464.3|529
1633022100000|2021-09-30 17:15:00|13466.4|13464.9|13470.2|13468.7|13470.7|13469.2|13463.9|13462.7|649
1633022400000|2021-09-30 17:20:00|13470.3|13468.8|13471.2|13470.3|13472.4|13471.3|13468.9|13467.8|590
1633022700000|2021-09-30 17:25:00|13471.1|13470.2|13465.1|13464.2|13471.2|13470.3|13465|13463.8|587
1633023000000|2021-09-30 17:30:00|13465|13464.1|13457.5|13456.6|13465.7|13464.4|13457.3|13456|656
1633023300000|2021-09-30 17:35:00|13457.6|13456.7|13457.3|13455.8|13460.5|13459.3|13454.7|13453.8|609
1633023600000|2021-09-30 17:40:00|13457.2|13455.7|13453.9|13453|13457.7|13456.6|13453|13451.9|503
1633023900000|2021-09-30 17:45:00|13454|13453.1|13454.8|13453.3|13458.6|13457.1|13452.4|13451.2|657
1633024200000|2021-09-30 17:50:00|13455.7|13453.9|13459.5|13458|13459.5|13458|13450.6|13449.5|629
1633024500000|2021-09-30 17:55:00|13459.4|13457.9|13459.1|13458.2|13460.1|13458.8|13456.9|13455.8|669
1633024800000|2021-09-30 18:00:00|13459.2|13458.3|13464.2|13462.7|13466.5|13465.6|13458.8|13457.5|680
1633025100000|2021-09-30 18:05:00|13464.3|13462.8|13468.1|13467.2|13469.3|13468.4|13462.5|13461.3|576
1633025400000|2021-09-30 18:10:00|13468.2|13467.3|13469|13468.1|13469.9|13468.7|13465.9|13464.7|559
1633025700000|2021-09-30 18:15:00|13468.8|13467.9|13464.3|13462.8|13469.4|13468.1|13464|13462.8|489
1633026000000|2021-09-30 18:20:00|13464.4|13462.9|13468.1|13467.2|13468.7|13467.7|13464.4|13462.9|525
1633026300000|2021-09-30 18:25:00|13468|13467.1|13473.4|13471.9|13473.5|13472.2|13467|13466|534
1633026600000|2021-09-30 18:30:00|13473.3|13471.8|13476.4|13474.9|13477.5|13476.6|13471.9|13470.6|542
1633026900000|2021-09-30 18:35:00|13476.1|13475.2|13476|13475.1|13477.4|13476|13474|13472.9|456
1633027200000|2021-09-30 18:40:00|13475.9|13475|13478.8|13477.3|13482|13481|13475.8|13474.7|576
1633027500000|2021-09-30 18:45:00|13478.5|13477|13480.9|13479.4|13481.8|13480.8|13477.2|13476.3|556
1633027800000|2021-09-30 18:50:00|13480.6|13479.7|13478.8|13477.9|13484.3|13483|13475|13473.8|675
1633028100000|2021-09-30 18:55:00|13478.7|13477.8|13474.9|13474|13480.9|13479.7|13474.5|13473.3|695
1633028400000|2021-09-30 19:00:00|13475.4|13473.9|13478.5|13477|13478.6|13477.1|13474.6|13473.7|470
1633028700000|2021-09-30 19:05:00|13478.4|13476.9|13478.9|13477.4|13480|13478.6|13476.4|13475.1|453
1633029000000|2021-09-30 19:10:00|13478.8|13477.3|13483.6|13482.1|13483.8|13482.6|13478.8|13477.3|495
1633029300000|2021-09-30 19:15:00|13483.7|13482.2|13483.3|13481.8|13485.6|13484.3|13482.6|13481.6|579
1633029600000|2021-09-30 19:20:00|13483.1|13481.6|13482.4|13480.9|13483.5|13482.2|13480.1|13479.1|794
1633029900000|2021-09-30 19:25:00|13482.3|13480.8|13481.4|13479.9|13484.6|13483.6|13481|13479.8|824
1633030200000|2021-09-30 19:30:00|13481.3|13479.8|13482.2|13481.3|13483.8|13482.4|13478.8|13477.7|788
1633030500000|2021-09-30 19:35:00|13482.1|13481.2|13479.3|13477.8|13483.8|13482.5|13477.8|13476.9|765
1633030800000|2021-09-30 19:40:00|13479.4|13477.9|13478.4|13477.5|13480.7|13479.5|13477.5|13476.5|678
1633031100000|2021-09-30 19:45:00|13478.7|13477.2|13474.2|13472.7|13479|13477.9|13474|13472.7|613
1633031400000|2021-09-30 19:50:00|13474.1|13472.6|13475.5|13474|13480.8|13479.9|13473.2|13472.1|786
1633031700000|2021-09-30 19:55:00|13475.6|13474.1|13473.1|13472.2|13478.9|13477.5|13472.6|13471.7|835
1633032000000|2021-09-30 20:00:00|13473.3|13471.8|13476.5|13475|13477.5|13476|13472.7|13471.6|588
1633032300000|2021-09-30 20:05:00|13476.9|13475.4|13474.2|13472.7|13477|13475.5|13472.6|13471.4|478
1633032600000|2021-09-30 20:10:00|13474.3|13472.8|13477.3|13475.8|13477.5|13476|13474.2|13472.7|315
1633032900000|2021-09-30 20:15:00|13477.4|13475.9|13477.4|13475.9|13477.7|13476.5|13476|13474.8|241
1633033200000|2021-09-30 20:20:00|13477.3|13475.8|13475.5|13474|13477.7|13476.6|13475.2|13473.7|150
1633033500000|2021-09-30 20:25:00|13475.6|13474.1|13477.5|13476|13478.1|13476.6|13475.2|13473.9|287
1633033800000|2021-09-30 20:30:00|13477.6|13476.1|13474.8|13473.3|13477.7|13476.2|13474.3|13472.8|249
1633034100000|2021-09-30 20:35:00|13474.9|13473.4|13472.7|13471.2|13475.2|13473.7|13472.5|13471.2|220
1633034400000|2021-09-30 20:40:00|13472.8|13471.3|13473.9|13472.4|13474.1|13472.6|13472.1|13470.9|126
1633034700000|2021-09-30 20:45:00|13473.8|13472.3|13472.9|13471.4|13475.9|13474.4|13472.5|13471.2|326
1633035000000|2021-09-30 20:50:00|13473|13471.5|13469.8|13468.3|13473.8|13472.3|13469.5|13468|715
1633035300000|2021-09-30 20:55:00|13469.7|13468.2|13476.5|13469.1|13480.5|13476.6|13468.9|13467.4|889
1633035600000|2021-09-30 21:00:00|13476.3|13467.8|13476.7|13469.4|13477|13470.5|13475.5|13467.6|51
1633035900000|2021-09-30 21:05:00|13476.5|13466.6|13479.7|13468.7|13481.4|13470.4|13473.3|13466.6|115
1633036200000|2021-09-30 21:10:00|13479.3|13468.3|13482.1|13471.9|13482.1|13472.1|13478.5|13467.9|211
1633036500000|2021-09-30 21:15:00|13481|13471.2|13478.9|13469.5|13481.9|13471.2|13477.9|13468.4|668
1633036800000|2021-09-30 21:20:00|13478.6|13469.4|13478.5|13469.2|13481.3|13470.4|13477.5|13468|1463
1633037100000|2021-09-30 21:25:00|13478.6|13469.3|13478.4|13470.5|13479.3|13471.6|13477.1|13468.6|1191
1633037400000|2021-09-30 21:30:00|13477.9|13470.4|13476.4|13468.8|13478.7|13471.7|13475.8|13468.1|944
1633037700000|2021-09-30 21:35:00|13476.3|13468.7|13476.8|13470.2|13477.1|13470.3|13475.8|13468.6|1234
1633038000000|2021-09-30 21:40:00|13476.6|13470|13476.8|13469.3|13478.3|13470.5|13473.9|13467.8|1387
1633038300000|2021-09-30 21:45:00|13476.9|13469.5|13477.2|13471.8|13478.4|13472.2|13474.8|13469.1|1706
1633038600000|2021-09-30 21:50:00|13476.7|13471.2|13476.8|13472.2|13477.5|13473.8|13476.1|13470.7|1604
1633038900000|2021-09-30 21:55:00|13476.9|13471.9|13476.2|13470.3|13477.7|13473|13474.7|13469.3|1024
1633039200000|2021-09-30 22:00:00|13476|13470.1|13481.4|13478.3|13481.9|13478.7|13476|13469.8|564
1633039500000|2021-09-30 22:05:00|13481.3|13478.4|13481.5|13478|13481.9|13479.2|13477.8|13475.5|318
1633039800000|2021-09-30 22:10:00|13481.4|13477.8|13481.2|13478|13482|13479|13480.3|13477.3|222
1633040100000|2021-09-30 22:15:00|13481.3|13478.1|13479.6|13477.4|13482|13479.3|13478.7|13476.6|345
1633040400000|2021-09-30 22:20:00|13479.2|13477.7|13477.9|13476.4|13480.1|13477.9|13477.6|13475.7|254
1633040700000|2021-09-30 22:25:00|13478.1|13475.9|13477.9|13476.4|13478.4|13476.6|13476|13474|208
1633041000000|2021-09-30 22:30:00|13478|13476.5|13477.2|13475.7|13478.7|13476.8|13476.6|13474.7|168
1633041300000|2021-09-30 22:35:00|13477|13475.5|13477.2|13475.1|13477.6|13475.7|13476.7|13474.7|96
1633041600000|2021-09-30 22:40:00|13476.9|13475.4|13477.7|13476.2|13478.4|13476.4|13476.7|13474.7|152
1633041900000|2021-09-30 22:45:00|13478|13476.5|13479.3|13477.8|13479.5|13477.8|13477.4|13475.4|192
1633042200000|2021-09-30 22:50:00|13479.2|13477.1|13480.3|13478.8|13480.7|13478.9|13478.8|13476.6|139
1633042500000|2021-09-30 22:55:00|13480.2|13478.7|13481.1|13479.6|13481.8|13479.6|13480|13478.2|152
1633042800000|2021-09-30 23:00:00|13481.4|13479.9|13479.3|13477.8|13481.4|13479.9|13478.5|13477|185
1633043100000|2021-09-30 23:05:00|13479.2|13477.7|13475.7|13474.2|13479.3|13477.8|13475.5|13474|156
1633043400000|2021-09-30 23:10:00|13475.6|13474.1|13475.2|13473.7|13477.7|13476.2|13474.9|13473.4|167
1633043700000|2021-09-30 23:15:00|13475.1|13473.6|13471.9|13470.4|13475.5|13474|13471.2|13469.7|201
1633044000000|2021-09-30 23:20:00|13471.8|13470.3|13472.6|13471.1|13473.1|13471.6|13471.8|13470.3|137
1633044300000|2021-09-30 23:25:00|13472.5|13471|13472.8|13471.3|13473.4|13471.9|13472|13470.8|115
1633044600000|2021-09-30 23:30:00|13472.6|13471.1|13471.6|13470.1|13472.9|13471.6|13471.4|13469.9|153
1633044900000|2021-09-30 23:35:00|13471.5|13470|13470.8|13469.3|13471.6|13470.1|13469.7|13468.2|201
1633045200000|2021-09-30 23:40:00|13470.9|13469.4|13469.7|13468.2|13471.2|13469.7|13469.5|13468|116
1633045500000|2021-09-30 23:45:00|13469.8|13468.3|13468.7|13467.2|13469.8|13468.3|13467.6|13466.1|151
1633045800000|2021-09-30 23:50:00|13468.6|13467.1|13469.7|13468.2|13470.3|13468.8|13468|13466.5|164
1633046100000|2021-09-30 23:55:00|13469.8|13468.3|13469.6|13468.1|13470|13468.5|13468.3|13466.8|186
1633046400000|2021-10-01 00:00:00|13469.5|13468|13470.3|13468.8|13473.6|13472.1|13466.6|13465.1|638
1633046700000|2021-10-01 00:05:00|13470.2|13468.7|13469.5|13468|13471.6|13470.3|13469.3|13467.8|409
1633047000000|2021-10-01 00:10:00|13469.4|13467.9|13471.3|13469.8|13472.6|13471.1|13468.2|13466.8|346
1633047300000|2021-10-01 00:15:00|13471.4|13469.9|13469.5|13468|13473.6|13472.1|13469.5|13468|450
1633047600000|2021-10-01 00:20:00|13469.6|13468.1|13471.5|13470|13472|13470.7|13467.3|13465.9|328
1633047900000|2021-10-01 00:25:00|13471.6|13470.1|13470.5|13469|13471.6|13470.2|13469.4|13467.9|227
1633048200000|2021-10-01 00:30:00|13470.4|13468.9|13466.5|13465|13470.5|13469|13466|13464.5|277
1633048500000|2021-10-01 00:35:00|13466.4|13464.9|13466.7|13465.2|13467.7|13466.2|13463.5|13462.6|383
1633048800000|2021-10-01 00:40:00|13466.3|13465.4|13463.4|13461.9|13466.7|13465.5|13462.6|13461.1|319
1633049100000|2021-10-01 00:45:00|13463.5|13462|13463.5|13462|13463.7|13462.5|13461.7|13460.4|340
1633049400000|2021-10-01 00:50:00|13463.4|13461.9|13457.1|13455.6|13463.4|13461.9|13456|13454.5|703
1633049700000|2021-10-01 00:55:00|13457.2|13455.7|13454.8|13453.3|13459.1|13457.7|13454.8|13453.3|509
1633050000000|2021-10-01 01:00:00|13454.9|13454|13453.9|13452.4|13456.7|13455.2|13451.1|13449.6|681
1633050300000|2021-10-01 01:05:00|13453.8|13452.3|13452.3|13450.8|13456.2|13454.7|13450.4|13448.9|832
1633050600000|2021-10-01 01:10:00|13452.4|13450.9|13447.1|13445.6|13454.6|13453.1|13446.6|13445.1|776
1633050900000|2021-10-01 01:15:00|13447.2|13445.7|13448.7|13447.8|13450.8|13449.3|13445.5|13444|741
1633051200000|2021-10-01 01:20:00|13448.6|13447.7|13453.3|13451.8|13454.4|13452.9|13447.4|13445.9|591
1633051500000|2021-10-01 01:25:00|13453.2|13451.7|13454.4|13452.9|13455.4|13454|13451.9|13450.4|547
1633051800000|2021-10-01 01:30:00|13454|13453.1|13453.6|13452.1|13456.8|13455.3|13450.2|13448.8|586
1633052100000|2021-10-01 01:35:00|13453.7|13452.2|13454.1|13452.6|13454.9|13453.4|13451.5|13450|543
1633052400000|2021-10-01 01:40:00|13454.2|13452.7|13457.4|13455.9|13457.6|13456.1|13453.1|13451.6|539
1633052700000|2021-10-01 01:45:00|13457.3|13455.8|13457.5|13456|13459.7|13458.2|13455.4|13453.9|433
1633053000000|2021-10-01 01:50:00|13457.4|13455.9|13459.7|13458.2|13460.6|13459.1|13457|13455.5|417
1633053300000|2021-10-01 01:55:00|13459.6|13458.1|13461.8|13460.3|13462.2|13460.7|13459.3|13457.8|457
1633053600000|2021-10-01 02:00:00|13461.9|13460.4|13462.5|13461|13462.7|13461.2|13460|13458.5|414
1633053900000|2021-10-01 02:05:00|13462.4|13460.9|13458.9|13457.4|13462.5|13461|13457.8|13456.3|310
1633054200000|2021-10-01 02:10:00|13459|13457.5|13461.5|13460|13463.5|13462|13457.5|13456.2|448
1633054500000|2021-10-01 02:15:00|13461.6|13460.1|13457.8|13456.3|13461.9|13460.4|13456.6|13455.1|338
1633054800000|2021-10-01 02:20:00|13457.6|13456.1|13456.8|13455.3|13458.8|13457.3|13456.7|13455.2|299
1633055100000|2021-10-01 02:25:00|13456.9|13455.4|13457|13455.5|13458.8|13457.4|13455.5|13454|355
1633055400000|2021-10-01 02:30:00|13456.9|13455.4|13456.7|13455.2|13457.9|13456.4|13455|13454|355
1633055700000|2021-10-01 02:35:00|13456.8|13455.3|13455.7|13454.8|13456.8|13455.5|13454.6|13453.3|251
1633056000000|2021-10-01 02:40:00|13455.8|13454.3|13456.6|13455.1|13457.7|13456.2|13455.4|13454.2|274
1633056300000|2021-10-01 02:45:00|13456.8|13455.3|13454.1|13452.6|13457|13455.5|13453.5|13452|337
1633056600000|2021-10-01 02:50:00|13454|13452.5|13456.4|13454.9|13457.6|13456.1|13453.5|13452.2|400
1633056900000|2021-10-01 02:55:00|13455.9|13454.4|13454.4|13453.5|13456.7|13455.2|13453.6|13452.4|430
1633057200000|2021-10-01 03:00:00|13454.5|13453.6|13456.7|13455.2|13457.8|13456.5|13454.5|13453.6|376
1633057500000|2021-10-01 03:05:00|13456.8|13455.3|13455.3|13453.8|13457.2|13455.7|13455|13453.8|274
1633057800000|2021-10-01 03:10:00|13454.9|13454|13455.8|13454.3|13457.1|13455.9|13454.9|13453.9|336
1633058100000|2021-10-01 03:15:00|13455.7|13454.2|13455|13453.5|13456|13454.9|13453.8|13452.4|312
1633058400000|2021-10-01 03:20:00|13454.9|13453.4|13456|13454.5|13456.2|13455.1|13453.8|13452.5|254
1633058700000|2021-10-01 03:25:00|13456.1|13454.6|13454.8|13453.3|13456.7|13455.5|13453.6|13452.3|267
1633059000000|2021-10-01 03:30:00|13454.9|13453.4|13456.6|13455.7|13457.1|13456|13454.5|13453.3|300
1633059300000|2021-10-01 03:35:00|13456.5|13455.6|13456.5|13455|13458.2|13457|13456.2|13454.8|307
1633059600000|2021-10-01 03:40:00|13456.6|13455.1|13455.8|13454.3|13456.9|13455.5|13454.7|13453.4|309
1633059900000|2021-10-01 03:45:00|13455.9|13454.4|13458.4|13456.9|13458.4|13457.2|13454.9|13453.4|327
1633060200000|2021-10-01 03:50:00|13457.8|13456.3|13455.6|13454.1|13457.9|13456.4|13453.8|13452.3|405
1633060500000|2021-10-01 03:55:00|13455.7|13454.2|13455.7|13454.2|13456.2|13454.8|13454.9|13453.4|380
1633060800000|2021-10-01 04:00:00|13455.8|13454.3|13456.9|13455.4|13457|13455.9|13455.5|13454|297
1633061100000|2021-10-01 04:05:00|13456.5|13455|13458|13456.5|13458.4|13456.9|13456.3|13454.9|262
1633061400000|2021-10-01 04:10:00|13457.9|13456.4|13458.6|13457.7|13459.6|13458.5|13457.3|13456|297
1633061700000|2021-10-01 04:15:00|13458.7|13457.8|13458.9|13457.4|13460.2|13458.9|13458.1|13456.6|303
1633062000000|2021-10-01 04:20:00|13458.8|13457.3|13457.8|13456.3|13460|13458.5|13457.3|13456|247
1633062300000|2021-10-01 04:25:00|13457.9|13456.4|13455.7|13454.2|13458.8|13457.5|13455.1|13453.6|350
1633062600000|2021-10-01 04:30:00|13455.8|13454.3|13453.3|13451.8|13455.9|13454.4|13451.5|13450.2|321
1633062900000|2021-10-01 04:35:00|13453.2|13451.7|13454.7|13453.2|13454.7|13453.3|13452.7|13451.7|240
1633063200000|2021-10-01 04:40:00|13454.1|13452.6|13456.1|13454.6|13456.6|13455.3|13453.7|13452.2|298
1633063500000|2021-10-01 04:45:00|13456.2|13454.7|13458|13456.5|13458.1|13457|13454.6|13453.5|313
1633063800000|2021-10-01 04:50:00|13458.1|13456.6|13459.8|13458.3|13460.1|13458.8|13457.5|13456.3|305
1633064100000|2021-10-01 04:55:00|13459.9|13458.4|13459.7|13458.2|13461.2|13460.1|13458|13456.9|346
1633064400000|2021-10-01 05:00:00|13459.8|13458.3|13456.6|13455.1|13461.3|13459.8|13456.3|13455|420
1633064700000|2021-10-01 05:05:00|13456.7|13455.2|13455.7|13454.2|13457.3|13455.8|13453.6|13452.4|394
1633065000000|2021-10-01 05:10:00|13455.6|13454.1|13455.5|13454|13456.1|13454.9|13452.3|13450.8|347
1633065300000|2021-10-01 05:15:00|13455.4|13453.9|13457.2|13456.3|13458|13456.8|13454.7|13453.5|434
1633065600000|2021-10-01 05:20:00|13457.3|13456.4|13456.6|13455.1|13458|13456.9|13454.5|13453.2|336
1633065900000|2021-10-01 05:25:00|13456.5|13455|13452|13450.5|13456.6|13455.4|13450.9|13449.4|397
1633066200000|2021-10-01 05:30:00|13451.9|13450.4|13452.4|13451.5|13453.8|13452.6|13451.6|13450.3|471
1633066500000|2021-10-01 05:35:00|13452.7|13451.2|13452.8|13451.3|13455.3|13453.8|13451.5|13450.3|425
1633066800000|2021-10-01 05:40:00|13452.9|13451.4|13453|13451.5|13454|13452.9|13451.2|13450.2|391
1633067100000|2021-10-01 05:45:00|13453.1|13451.6|13452.9|13452|13455.5|13454.2|13452.3|13451.1|463
1633067400000|2021-10-01 05:50:00|13452.8|13451.9|13453.7|13452.2|13455.9|13454.4|13452.3|13451|399
1633067700000|2021-10-01 05:55:00|13453.8|13452.3|13453.8|13452.3|13455.8|13454.3|13448.5|13447.1|630
1633068000000|2021-10-01 06:00:00|13453.7|13452.2|13458|13456.5|13459.6|13458.1|13453.1|13451.6|740
1633068300000|2021-10-01 06:05:00|13457.9|13456.4|13458.9|13457.4|13461.3|13460|13457.4|13456.1|593
1633068600000|2021-10-01 06:10:00|13458.8|13457.3|13454.6|13453.7|13460.6|13459.4|13454.6|13453.3|722
1633068900000|2021-10-01 06:15:00|13454.8|13453.9|13449.9|13448.4|13460|13458.7|13449.4|13447.9|980
1633069200000|2021-10-01 06:20:00|13450|13448.5|13450|13448.5|13450.7|13449.2|13443|13441.5|1009
1633069500000|2021-10-01 06:25:00|13450.1|13448.6|13455.5|13454|13456.3|13455.4|13445.7|13444.2|879
1633069800000|2021-10-01 06:30:00|13455.3|13453.8|13449.2|13448.3|13455.3|13454|13447.4|13445.9|818
1633070100000|2021-10-01 06:35:00|13449.3|13448.4|13450.1|13448.6|13451.7|13450.8|13448.3|13447.1|772
1633070400000|2021-10-01 06:40:00|13449.9|13448.4|13448|13446.5|13449.9|13448.8|13445|13443.8|745
1633070700000|2021-10-01 06:45:00|13447.9|13446.4|13450.1|13449.2|13451.3|13450.2|13446.2|13445.1|689
1633071000000|2021-10-01 06:50:00|13449.8|13448.9|13449.6|13448.1|13453.6|13452.2|13447.4|13446.1|765
1633071300000|2021-10-01 06:55:00|13449.2|13448.3|13456.3|13454.8|13459.3|13457.8|13446.2|13445.3|921
1633071600000|2021-10-01 07:00:00|13456.4|13454.9|13442.7|13441.2|13456.4|13454.9|13438.4|13436.9|1333
1633071900000|2021-10-01 07:05:00|13442.5|13441.6|13444.7|13443.2|13445.1|13443.8|13438.6|13437.1|1176
1633072200000|2021-10-01 07:10:00|13444.6|13443.1|13440.7|13439.2|13446.8|13445.5|13438.7|13437.7|997
1633072500000|2021-10-01 07:15:00|13440.8|13439.3|13445.1|13444.2|13445.5|13444.2|13434.1|13432.8|1197
1633072800000|2021-10-01 07:20:00|13445.6|13444.1|13450.5|13449.6|13453.5|13452.2|13442|13440.5|1130
1633073100000|2021-10-01 07:25:00|13450.6|13449.7|13460.8|13459.3|13461.6|13460.3|13449.3|13448.4|966
1633073400000|2021-10-01 07:30:00|13460.7|13459.2|13456.4|13454.9|13460.9|13459.6|13455.6|13454.7|926
1633073700000|2021-10-01 07:35:00|13455.9|13455|13452.2|13451.3|13461.1|13459.6|13452.2|13450.9|776
1633074000000|2021-10-01 07:40:00|13452.4|13451.5|13451.3|13450.4|13456.6|13455.6|13450.1|13448.8|867
1633074300000|2021-10-01 07:45:00|13451.6|13450.1|13453.5|13452.6|13454.8|13453.5|13449.5|13448.2|1078
1633074600000|2021-10-01 07:50:00|13453.6|13452.7|13457.7|13456.2|13459.6|13458.5|13451.3|13449.9|1036
1633074900000|2021-10-01 07:55:00|13457.5|13456.8|13461.9|13461|13467.7|13466.2|13454.4|13453.2|1124
1633075200000|2021-10-01 08:00:00|13461.7|13460.8|13457.2|13456.3|13463.7|13462.3|13456|13455.1|1055
1633075500000|2021-10-01 08:05:00|13457.5|13456|13455.8|13454.9|13459.4|13458.1|13455.3|13454.4|792
1633075800000|2021-10-01 08:10:00|13456.5|13455|13454.6|13453.7|13456.7|13455.6|13453.6|13452.5|731
1633076100000|2021-10-01 08:15:00|13454.5|13453.6|13455.3|13453.8|13455.7|13454.3|13449.6|13448.7|755
1633076400000|2021-10-01 08:20:00|13455.6|13454.1|13455.3|13454.4|13456.5|13455.1|13452.7|13451.6|811
1633076700000|2021-10-01 08:25:00|13455.4|13454.5|13463.4|13461.9|13464.3|13462.1|13454.8|13453.8|806
1633077000000|2021-10-01 08:30:00|13463.7|13462.2|13468.9|13468|13472.7|13471.7|13459.3|13458.1|1091
1633077300000|2021-10-01 08:35:00|13469.2|13468.3|13477.7|13476.8|13477.8|13476.9|13468.5|13467.6|981
1633077600000|2021-10-01 08:40:00|13477.6|13476.7|13480.4|13478.9|13483|13481.8|13475.4|13474|1028
1633077900000|2021-10-01 08:45:00|13479.9|13479|13473.9|13473|13481.9|13480.8|13473.3|13472.1|864
1633078200000|2021-10-01 08:50:00|13474|13473.1|13476|13475.1|13477.4|13476.4|13471|13469.8|812
1633078500000|2021-10-01 08:55:00|13475.9|13475|13474.6|13473.1|13476.3|13475|13471.3|13470.4|539
1633078800000|2021-10-01 09:00:00|13474.7|13473.2|13480.7|13479.8|13482.2|13480.8|13474.1|13473.1|826
1633079100000|2021-10-01 09:05:00|13480.6|13479.7|13484.5|13483|13485.5|13484|13476.4|13475.4|859
1633079400000|2021-10-01 09:10:00|13484.6|13483.1|13485.3|13483.8|13485.8|13484.5|13482.7|13481.7|706
1633079700000|2021-10-01 09:15:00|13485.1|13484.2|13489.4|13488.5|13490.1|13488.9|13484.2|13482.9|766
1633080000000|2021-10-01 09:20:00|13489.3|13488.4|13490.3|13489.4|13493.3|13491.9|13488.8|13487.7|716
1633080300000|2021-10-01 09:25:00|13490.4|13489.5|13496.2|13494.7|13496.8|13495.7|13489.7|13488.8|585
1633080600000|2021-10-01 09:30:00|13496.3|13494.8|13499.7|13498.8|13499.9|13498.8|13495.5|13494.2|720
1633080900000|2021-10-01 09:35:00|13499.6|13498.7|13492.2|13490.7|13501.1|13499.6|13491.7|13490.2|781
1633081200000|2021-10-01 09:40:00|13492.3|13490.8|13489.9|13489|13492.7|13491.2|13486.8|13485.6|736
1633081500000|2021-10-01 09:45:00|13489.8|13488.9|13489.5|13488|13491.4|13490.5|13488.1|13487.2|628
1633081800000|2021-10-01 09:50:00|13489.1|13488.2|13488.2|13487.3|13490.8|13489.7|13485.7|13484.6|719
1633082100000|2021-10-01 09:55:00|13488.3|13487.4|13498|13497.1|13500.2|13498.7|13488|13487|764
1633082400000|2021-10-01 10:00:00|13498.1|13496.6|13495.4|13493.9|13499.8|13498.3|13491.7|13490.5|730
1633082700000|2021-10-01 10:05:00|13495.5|13494|13492.3|13490.8|13496.7|13495.4|13489.7|13488.6|711
1633083000000|2021-10-01 10:10:00|13492.4|13490.9|13506.3|13504.8|13507.3|13505.8|13491.1|13490.1|702
1633083300000|2021-10-01 10:15:00|13506.4|13504.9|13513.3|13511.8|13514.4|13512.9|13505.3|13503.8|825
1633083600000|2021-10-01 10:20:00|13513.4|13511.9|13510.8|13509.9|13517.2|13516.1|13510.1|13508.7|821
1633083900000|2021-10-01 10:25:00|13510.7|13509.8|13519|13517.5|13519.8|13518.4|13509.8|13508.6|780
1633084200000|2021-10-01 10:30:00|13519.9|13518.4|13524.9|13524|13525.5|13524.2|13518.1|13517.2|790
1633084500000|2021-10-01 10:35:00|13525|13524.1|13513|13512.1|13526.1|13525|13513|13512.1|767
1633084800000|2021-10-01 10:40:00|13513.1|13512.2|13516.6|13515.1|13517.2|13516.3|13510.8|13509.7|714
1633085100000|2021-10-01 10:45:00|13516.5|13515|13522.6|13521.1|13523.6|13522.3|13515.6|13514.2|738
1633085400000|2021-10-01 10:50:00|13522.5|13521|13519.5|13518|13523.9|13522.5|13513.1|13512|762
1633085700000|2021-10-01 10:55:00|13519.2|13518.3|13514.1|13513.2|13520.7|13519.6|13512.7|13511.4|713
1633086000000|2021-10-01 11:00:00|13514.3|13513.4|13517.2|13516.3|13517.9|13516.7|13510.6|13509.7|822
1633086300000|2021-10-01 11:05:00|13517.1|13516.2|13519.7|13518.8|13520.5|13519.4|13516.1|13515.2|754
1633086600000|2021-10-01 11:10:00|13519.6|13518.7|13523|13522.1|13528|13527.1|13518.9|13518|761
1633086900000|2021-10-01 11:15:00|13522.9|13522|13525.8|13524.3|13529.4|13528.1|13522.5|13521.6|845
1633087200000|2021-10-01 11:20:00|13525.9|13525|13536|13535.1|13537.1|13536.2|13525.9|13525|737
1633087500000|2021-10-01 11:25:00|13536.1|13535.2|13538.1|13537.2|13539.4|13538.5|13534.4|13533.5|807
1633087800000|2021-10-01 11:30:00|13538.2|13537.3|13539.8|13538.9|13540|13539.1|13533.4|13532.5|787
1633088100000|2021-10-01 11:35:00|13539.7|13538.8|13540.9|13540|13542.7|13541.8|13535.9|13535|916
1633088400000|2021-10-01 11:40:00|13541.1|13539.6|13535.8|13534.9|13541.3|13540.1|13534.8|13533.9|749
1633088700000|2021-10-01 11:45:00|13535.9|13535|13537.9|13537|13542.6|13541.3|13535.8|13534.9|878
1633089000000|2021-10-01 11:50:00|13538|13537.1|13532.8|13531.9|13538.5|13537.3|13531.5|13530.4|787
1633089300000|2021-10-01 11:55:00|13532.6|13531.7|13540.9|13540|13541.5|13540.4|13532|13531.1|756
1633089600000|2021-10-01 12:00:00|13540.5|13539.6|13540.1|13539.2|13540.9|13540|13537.2|13536.3|859
1633089900000|2021-10-01 12:05:00|13540.5|13539.6|13546.4|13544.9|13547.2|13545.9|13538.8|13537.9|742
1633090200000|2021-10-01 12:10:00|13546.1|13545.2|13543.8|13542.3|13547.3|13546.3|13543|13541.7|880
1633090500000|2021-10-01 12:15:00|13544.1|13542.6|13542|13541.1|13547.3|13546.4|13541.9|13541|865
1633090800000|2021-10-01 12:20:00|13542.2|13541.3|13543.7|13542.2|13547.3|13546|13542.2|13541.3|902
1633091100000|2021-10-01 12:25:00|13543.5|13542|13539.5|13538|13544.5|13543.2|13539.3|13537.7|612
1633091400000|2021-10-01 12:30:00|13539.6|13538.1|13538.3|13537.4|13544.4|13543.4|13538|13536.6|1064
1633091700000|2021-10-01 12:35:00|13538.2|13537.3|13531.9|13531|13538.3|13537.4|13530.7|13529.7|935
1633092000000|2021-10-01 12:40:00|13532|13531.1|13533.1|13532.2|13539.3|13538.1|13525.8|13524.6|1085
1633092300000|2021-10-01 12:45:00|13533|13532.1|13530.5|13529.6|13534.6|13533.5|13530.5|13529.2|1001
1633092600000|2021-10-01 12:50:00|13530.4|13529.5|13536.3|13534.8|13537.1|13535.6|13529.8|13528.9|949
1633092900000|2021-10-01 12:55:00|13536.2|13535.3|13543.2|13542.3|13544.6|13543.5|13535.1|13533.7|880
1633093200000|2021-10-01 13:00:00|13543.4|13542.5|13545.1|13543.6|13545.9|13544.9|13539.2|13538|1151
1633093500000|2021-10-01 13:05:00|13545.3|13543.8|13543.7|13542.8|13549.2|13548|13541.9|13540.9|895
1633093800000|2021-10-01 13:10:00|13543.9|13543|13549.7|13548.8|13550.7|13549.8|13543.1|13542.2|847
1633094100000|2021-10-01 13:15:00|13549.5|13548.6|13558.2|13556.7|13558.2|13556.9|13549|13547.9|867
1633094400000|2021-10-01 13:20:00|13558.4|13556.9|13558.2|13557.3|13560.5|13559.6|13555.5|13554.6|866
1633094700000|2021-10-01 13:25:00|13558.1|13557.2|13565|13564.1|13565.5|13564.6|13557.5|13556.6|894
1633095000000|2021-10-01 13:30:00|13564.9|13564|13564.8|13563.9|13571.1|13570|13562.3|13561.4|1213
1633095300000|2021-10-01 13:35:00|13564.7|13563.8|13556.7|13555.2|13570.3|13569.4|13555.7|13554.2|1250
1633095600000|2021-10-01 13:40:00|13556.2|13554.7|13560.7|13559.2|13563|13562|13554.6|13553.6|1045
1633095900000|2021-10-01 13:45:00|13560.5|13559|13563.7|13562.8|13567.3|13566.4|13558.3|13556.7|1168
1633096200000|2021-10-01 13:50:00|13563.6|13562.7|13563.1|13562.2|13567.4|13566.2|13559.8|13558.9|1200
1633096500000|2021-10-01 13:55:00|13562.9|13562|13564.9|13562.5|13565.6|13563|13558.9|13557.9|1145
1633096800000|2021-10-01 14:00:00|13564.7|13562.4|13555|13553.5|13567.2|13565.8|13553.9|13552.4|1717
1633097100000|2021-10-01 14:05:00|13554.8|13553.9|13558.1|13556.6|13563.2|13561.7|13552.1|13550.6|1350
1633097400000|2021-10-01 14:10:00|13558|13556.5|13562.7|13561.8|13566.5|13565.4|13555.2|13553.7|1364
1633097700000|2021-10-01 14:15:00|13562.8|13561.9|13553.5|13552|13563.2|13561.9|13551.1|13550|1332
1633098000000|2021-10-01 14:20:00|13553.7|13552.8|13551.9|13550.4|13554.8|13553.9|13549.4|13548.4|985
1633098300000|2021-10-01 14:25:00|13552.1|13550.6|13560.5|13559|13562.2|13561.3|13551.8|13550.5|1081
1633098600000|2021-10-01 14:30:00|13560.4|13559.5|13560.6|13559.7|13564.5|13563.6|13558.4|13557.5|1121
1633098900000|2021-10-01 14:35:00|13560.5|13559.6|13555.5|13554|13562|13560.7|13555|13553.7|1238
1633099200000|2021-10-01 14:40:00|13555|13554.1|13551.5|13550|13561.8|13560.9|13551.2|13550|1100
1633099500000|2021-10-01 14:45:00|13551.4|13549.9|13545|13543.5|13554|13552.5|13541|13539.5|1184
1633099800000|2021-10-01 14:50:00|13545.3|13544.4|13540.2|13538.7|13548.5|13547|13536.8|13535.4|1220
1633100100000|2021-10-01 14:55:00|13540.3|13538.8|13541|13540.1|13541.6|13540.7|13535.4|13534.5|1229
1633100400000|2021-10-01 15:00:00|13540.9|13540|13547.6|13546.7|13548.2|13547|13537.9|13537|944
1633100700000|2021-10-01 15:05:00|13547.2|13546.3|13537.8|13536.3|13548.2|13547.1|13537.1|13536.2|816
1633101000000|2021-10-01 15:10:00|13537.9|13536.4|13550.7|13549.2|13552|13550.7|13537.1|13535.6|1042
1633101300000|2021-10-01 15:15:00|13550.9|13549.4|13555.2|13553.7|13555.4|13554.5|13550|13548.7|979
1633101600000|2021-10-01 15:20:00|13555.3|13553.8|13549.3|13547.8|13555.5|13554.5|13548.5|13547.6|909
1633101900000|2021-10-01 15:25:00|13549.4|13547.9|13548|13546.5|13554.1|13553|13547.7|13546.2|895
1633102200000|2021-10-01 15:30:00|13547.8|13546.3|13558.5|13557|13559.8|13558.3|13546.7|13545.2|1184
1633102500000|2021-10-01 15:35:00|13559|13557.5|13565.1|13564.2|13568.4|13567.1|13555.7|13554.2|1043
1633102800000|2021-10-01 15:40:00|13565.3|13563.8|13574.1|13572.6|13576.5|13575.5|13562.2|13560.8|923
1633103100000|2021-10-01 15:45:00|13574.2|13572.7|13569.8|13568.9|13574.5|13573.1|13568.8|13567.3|912
1633103400000|2021-10-01 15:50:00|13569.7|13568.8|13570|13568.5|13572.5|13571|13563.7|13562.4|849
1633103700000|2021-10-01 15:55:00|13570.1|13568.6|13571.3|13569.8|13571.3|13570.1|13565.1|13564|817
1633104000000|2021-10-01 16:00:00|13571.4|13569.9|13564.9|13563.4|13572.1|13570.9|13563.1|13561.9|834
1633104300000|2021-10-01 16:05:00|13564.7|13563.8|13566.1|13564.6|13568.8|13567.6|13561.8|13560.7|753
1633104600000|2021-10-01 16:10:00|13566|13564.5|13565.2|13563.7|13567.3|13566.1|13562.7|13561.5|745
1633104900000|2021-10-01 16:15:00|13565.1|13563.6|13569.8|13568.3|13570|13568.6|13561|13559.7|725
1633105200000|2021-10-01 16:20:00|13569.7|13568.2|13571.9|13570.4|13574.6|13573.5|13568.1|13566.8|727
1633105500000|2021-10-01 16:25:00|13571.8|13570.3|13572.1|13570.6|13572.7|13571.2|13567.3|13566.2|644
1633105800000|2021-10-01 16:30:00|13572.2|13570.7|13573.1|13571.6|13576|13574.9|13571.3|13570|642
1633106100000|2021-10-01 16:35:00|13573|13571.5|13571|13570.1|13573.7|13572.4|13569|13567.9|648
1633106400000|2021-10-01 16:40:00|13570.8|13569.9|13573.1|13571.6|13574|13572.7|13569.4|13568|559
1633106700000|2021-10-01 16:45:00|13573|13571.5|13569|13567.5|13574|13572.9|13568.8|13567.5|594
1633107000000|2021-10-01 16:50:00|13569.2|13567.7|13567.7|13566.2|13570|13568.9|13564.8|13563.6|639
1633107300000|2021-10-01 16:55:00|13567.6|13566.1|13561.9|13560.4|13568.1|13566.9|13559.8|13558.3|583
1633107600000|2021-10-01 17:00:00|13562|13560.5|13561.7|13560.2|13562.3|13560.8|13558.1|13557|580
1633107900000|2021-10-01 17:05:00|13561.8|13560.3|13563.9|13562.4|13564.5|13563.6|13560.4|13559.2|459
1633108200000|2021-10-01 17:10:00|13564|13562.5|13564.5|13563.6|13564.6|13563.7|13561.6|13560.3|481
1633108500000|2021-10-01 17:15:00|13564.6|13563.7|13561.7|13560.2|13565.3|13563.8|13561.3|13560|479
1633108800000|2021-10-01 17:20:00|13561.8|13560.3|13564.7|13563.8|13566.4|13565.2|13561.3|13560.1|437
1633109100000|2021-10-01 17:25:00|13564.6|13563.7|13561.8|13560.9|13566.6|13565.5|13561.7|13560.6|456
1633109400000|2021-10-01 17:30:00|13561.9|13561|13562.9|13562|13566.2|13564.9|13561.7|13560.5|413
1633109700000|2021-10-01 17:35:00|13563|13562.1|13560.1|13558.6|13564.3|13562.9|13559.8|13558.3|378
1633110000000|2021-10-01 17:40:00|13560|13558.5|13560.6|13559.1|13561.2|13559.8|13558.4|13557.1|358
1633110300000|2021-10-01 17:45:00|13560.5|13559|13563.4|13561.9|13563.9|13562.8|13559.7|13558.2|387
1633110600000|2021-10-01 17:50:00|13563.3|13561.8|13562.4|13560.9|13563.6|13562.4|13560.9|13559.4|432
1633110900000|2021-10-01 17:55:00|13562.2|13561.3|13561.6|13560.7|13563.1|13562|13560.8|13559.4|484
1633111200000|2021-10-01 18:00:00|13561.7|13560.8|13561.8|13560.3|13564|13562.7|13561.5|13560.3|539
1633111500000|2021-10-01 18:05:00|13561.9|13560.4|13561.9|13560.4|13563|13561.8|13561.1|13560.1|485
1633111800000|2021-10-01 18:10:00|13561.8|13560.3|13560.1|13558.6|13563.1|13561.6|13559.2|13557.9|388
1633112100000|2021-10-01 18:15:00|13560.2|13558.7|13559.9|13558.4|13560.7|13559.5|13559|13558|315
1633112400000|2021-10-01 18:20:00|13560|13558.5|13559.6|13558.7|13560.6|13559.4|13559.2|13558.1|291
1633112700000|2021-10-01 18:25:00|13560.1|13558.6|13560.1|13558.6|13560.9|13559.8|13559.6|13558.2|283
1633113000000|2021-10-01 18:30:00|13560.2|13558.7|13559.7|13558.8|13560.9|13559.6|13559.5|13558.3|298
1633113300000|2021-10-01 18:35:00|13559.6|13558.7|13559.9|13558.4|13560.6|13559.5|13559.4|13558.1|224
1633113600000|2021-10-01 18:40:00|13560|13558.5|13556.9|13555.4|13560.1|13558.6|13556.1|13554.6|244
1633113900000|2021-10-01 18:45:00|13557|13555.5|13556.8|13555.9|13557.8|13556.6|13555.6|13554.4|229
1633114200000|2021-10-01 18:50:00|13556.5|13555.6|13554|13553.1|13556.9|13556|13553.5|13552.4|343
1633114500000|2021-10-01 18:55:00|13554.2|13552.7|13555.1|13554.2|13555.2|13554.3|13551.5|13550.4|469
1633114800000|2021-10-01 19:00:00|13555.2|13554.3|13552.8|13551.3|13555.5|13554.6|13552.5|13551.1|398
1633115100000|2021-10-01 19:05:00|13552.9|13551.4|13552.6|13551.7|13553.5|13552.5|13552.4|13551.2|356
1633115400000|2021-10-01 19:10:00|13552.5|13551.6|13555.1|13553.6|13555.3|13554.4|13552.5|13551.3|266
1633115700000|2021-10-01 19:15:00|13555|13553.5|13554.2|13552.7|13557.7|13556.7|13553.7|13552.2|373
1633116000000|2021-10-01 19:20:00|13554.1|13552.6|13552|13550.5|13554.6|13553.2|13551.7|13550.2|276
1633116300000|2021-10-01 19:25:00|13552.1|13550.6|13549|13548.1|13552.1|13550.6|13548|13546.8|471
1633116600000|2021-10-01 19:30:00|13548.8|13547.9|13553.2|13551.7|13553.2|13551.7|13547.7|13546.5|598
1633116900000|2021-10-01 19:35:00|13553.1|13551.6|13551.1|13549.6|13553.2|13551.7|13550.7|13549.4|399
1633117200000|2021-10-01 19:40:00|13551.2|13549.7|13551.9|13550.4|13552.1|13551|13549|13547.5|368
1633117500000|2021-10-01 19:45:00|13551.8|13550.3|13549.8|13548.3|13552.2|13551.1|13549.5|13548.1|334
1633117800000|2021-10-01 19:50:00|13549.7|13548.2|13552.5|13551|13554.4|13552.9|13548.6|13547.4|558
1633118100000|2021-10-01 19:55:00|13552.4|13550.9|13552.8|13551.3|13553|13551.9|13549|13547.5|549
1633118400000|2021-10-01 20:00:00|13552.5|13551|13552.9|13551.4|13554.1|13552.6|13551.9|13550.4|469
1633118700000|2021-10-01 20:05:00|13552.8|13551.3|13551.4|13549.9|13552.9|13551.4|13550.8|13549.3|195
1633119000000|2021-10-01 20:10:00|13551.9|13550.4|13551.5|13550|13553.1|13551.6|13550.4|13548.9|415
1633119300000|2021-10-01 20:15:00|13551.4|13549.9|13550.5|13549|13552.3|13550.8|13549.9|13548.4|191
1633119600000|2021-10-01 20:20:00|13550.4|13548.9|13551.3|13549.8|13551.8|13550.3|13550|13548.5|110
1633119900000|2021-10-01 20:25:00|13551.4|13549.9|13550.5|13549|13551.9|13550.4|13550.1|13548.6|127
1633120200000|2021-10-01 20:30:00|13550.6|13549.1|13547.9|13546.4|13550.6|13549.1|13547.5|13546|292
1633120500000|2021-10-01 20:35:00|13547.8|13546.3|13546.8|13545.3|13548.2|13546.7|13546.3|13544.8|193
1633120800000|2021-10-01 20:40:00|13546.7|13545.2|13545.2|13543.7|13547.2|13545.7|13544.9|13543.4|269
1633121100000|2021-10-01 20:45:00|13545.1|13543.6|13545.3|13543.8|13546.5|13545|13544.1|13542.6|339
1633121400000|2021-10-01 20:50:00|13545.2|13543.7|13544.9|13543.4|13546.3|13544.8|13543.2|13541.7|483
1633121700000|2021-10-01 20:55:00|13544.7|13543.2|13546.9|13539.2|13552.1|13545.7|13544.1|13539.2|307
1633291200000|2021-10-03 20:00:00|13560.9|13539.9|13561.1|13540.1|13561.2|13540.2|13560.6|13539.6|15
1633291500000|2021-10-03 20:05:00|13560.6|13539.6|13560.7|13539.7|13561.2|13540.2|13560.6|13539.6|13
1633291800000|2021-10-03 20:10:00|13561|13540|13561|13540|13561|13540|13560.6|13539.6|5
1633292100000|2021-10-03 20:15:00|13560.6|13539.6|13560.6|13539.6|13560.6|13539.6|13560.6|13539.6|1
1633292400000|2021-10-03 20:20:00|13561|13540|13561.6|13540.6|13561.7|13540.7|13560.5|13539.5|14
1633292700000|2021-10-03 20:25:00|13561|13540|13561|13540|13562|13541|13560.2|13539.2|18
1633293000000|2021-10-03 20:30:00|13560.8|13539.8|13561|13540|13561.9|13540.9|13560.6|13539.6|25
1633293300000|2021-10-03 20:35:00|13561.1|13540.1|13561|13540|13561.1|13540.1|13560.6|13539.6|7
1633293600000|2021-10-03 20:40:00|13563.5|13542.5|13563.3|13542.3|13564.6|13543.6|13560.6|13539.6|29
1633293900000|2021-10-03 20:45:00|13563.5|13542.5|13563.5|13542.5|13563.5|13542.5|13563.1|13542.1|15
1633294200000|2021-10-03 20:50:00|13563.2|13542.2|13564.1|13543.1|13578.4|13557.4|13563.1|13542.1|42
1633294500000|2021-10-03 20:55:00|13563.7|13542.7|13571.8|13553.1|13576.4|13555.4|13563.5|13542.5|76
1633294800000|2021-10-03 21:00:00|13572.6|13552.1|13559.8|13553.3|13573.3|13553.3|13559.8|13544.2|70
1633295100000|2021-10-03 21:05:00|13559.7|13553.2|13563.7|13546.1|13567.7|13553.2|13559.6|13542.8|112
1633295400000|2021-10-03 21:10:00|13563.3|13545.8|13575.4|13554.4|13576.9|13555.9|13556.6|13542.1|219
1633295700000|2021-10-03 21:15:00|13576.2|13555.2|13562.3|13543.7|13576.6|13555.9|13546.7|13525.7|308
1633296000000|2021-10-03 21:20:00|13560.6|13545.6|13560.6|13544.7|13562.3|13547|13559.4|13541.7|137
1633296300000|2021-10-03 21:25:00|13560.9|13542.9|13557.2|13539.6|13562.3|13551.4|13554.6|13533.6|184
1633296600000|2021-10-03 21:30:00|13556.5|13539.8|13555.5|13539.1|13558.5|13540.4|13555|13537.6|139
1633296900000|2021-10-03 21:35:00|13555.6|13539.3|13554.8|13535|13557.2|13539.9|13551.4|13531.2|153
1633297200000|2021-10-03 21:40:00|13555.1|13535.1|13555.9|13536|13557|13538.6|13551.9|13534.9|111
1633297500000|2021-10-03 21:45:00|13556|13535|13551.7|13540.7|13556|13541.1|13550|13535|95
1633297800000|2021-10-03 21:50:00|13551.6|13540.6|13550.4|13539.4|13553.9|13542.9|13549.6|13539|101
1633298100000|2021-10-03 21:55:00|13550.3|13539.3|13550.4|13539.4|13551.5|13540.5|13549.6|13538.6|101
1633298400000|2021-10-03 22:00:00|13550.1|13539.1|13555.8|13550.1|13556.8|13551.6|13548.9|13539.1|616
1633298700000|2021-10-03 22:05:00|13555.1|13550.7|13557.9|13554.7|13561.3|13555.5|13554|13550.3|534
1633299000000|2021-10-03 22:10:00|13558|13554.8|13561.3|13558.1|13564.1|13560.1|13557.6|13553.4|506
1633299300000|2021-10-03 22:15:00|13561.6|13558.4|13562.8|13560.4|13564|13561.2|13560.7|13557|408
1633299600000|2021-10-03 22:20:00|13562.7|13560.6|13566|13563.9|13568.2|13565.5|13562.5|13560.4|792
1633299900000|2021-10-03 22:25:00|13565.7|13563.8|13570.9|13568.2|13571.5|13569|13565.7|13563.5|752
1633300200000|2021-10-03 22:30:00|13571|13568.3|13568.8|13567.3|13573.2|13570.3|13568.4|13564.5|693
1633300500000|2021-10-03 22:35:00|13569.1|13567.6|13570.3|13567.8|13571.5|13569.3|13567.2|13564.5|545
1633300800000|2021-10-03 22:40:00|13570.4|13567.7|13570.7|13567.4|13571.2|13568.6|13568.5|13566.3|411
1633301100000|2021-10-03 22:45:00|13570.3|13567.8|13570.3|13567|13571.9|13568.8|13567.9|13565.6|501
1633301400000|2021-10-03 22:50:00|13570.1|13567.2|13572.9|13571.4|13573.5|13571.6|13568.8|13566.4|444
1633301700000|2021-10-03 22:55:00|13572.8|13571.3|13571.2|13568.9|13573.7|13571.5|13570|13567.8|363
1633302000000|2021-10-03 23:00:00|13571.4|13569.9|13571.9|13570.4|13572.2|13570.7|13569.6|13568.1|217
1633302300000|2021-10-03 23:05:00|13572|13570.5|13571.9|13570.4|13572|13570.5|13569.5|13568|169
1633302600000|2021-10-03 23:10:00|13572|13570.5|13570.7|13569.2|13572.8|13571.3|13570.4|13568.9|204
1633302900000|2021-10-03 23:15:00|13570.8|13569.3|13570.7|13569.2|13572.8|13571|13570.4|13568.9|254
1633303200000|2021-10-03 23:20:00|13570.6|13569.1|13572|13570.5|13572.3|13570.8|13570|13568.5|272
1633303500000|2021-10-03 23:25:00|13572.1|13570.6|13572.7|13571.2|13573.6|13572.1|13572.1|13570.6|285
1633303800000|2021-10-03 23:30:00|13572.6|13571.1|13572.8|13571.3|13573.8|13572.3|13572.4|13570.9|195
1633304100000|2021-10-03 23:35:00|13572.7|13571.2|13575.6|13574.1|13576.5|13575|13572.4|13570.9|210
1633304400000|2021-10-03 23:40:00|13575.7|13574.2|13571.5|13570|13575.8|13574.3|13571.5|13570|189
1633304700000|2021-10-03 23:45:00|13571.6|13570.1|13570.6|13569.1|13572.7|13571.2|13570.1|13568.6|312
1633305000000|2021-10-03 23:50:00|13570.7|13569.2|13572.8|13571.3|13573.1|13571.6|13569.7|13568.2|172
1633305300000|2021-10-03 23:55:00|13572.9|13571.4|13570.8|13569.3|13572.9|13571.4|13570|13568.5|168
1633305600000|2021-10-04 00:00:00|13570.7|13569.2|13572.6|13571.1|13572.8|13571.3|13569.7|13568.2|391
1633305900000|2021-10-04 00:05:00|13572.7|13571.2|13573.8|13572.3|13574.5|13573|13571.8|13570.3|256
1633306200000|2021-10-04 00:10:00|13573.9|13572.4|13576.5|13575|13578|13576.5|13573.9|13572.4|340
1633306500000|2021-10-04 00:15:00|13576.7|13575.2|13572.6|13571.7|13576.9|13575.7|13572.5|13571.5|434
1633306800000|2021-10-04 00:20:00|13572.5|13571.6|13569.8|13568.3|13573.1|13571.8|13569.2|13568|316
1633307100000|2021-10-04 00:25:00|13569.7|13568.2|13569.8|13568.3|13570.8|13569.6|13569.1|13568.1|313
1633307400000|2021-10-04 00:30:00|13569.9|13568.4|13571.3|13570.4|13571.9|13570.7|13569.4|13568.2|202
1633307700000|2021-10-04 00:35:00|13570.7|13569.2|13569|13567.5|13571.6|13570.4|13568.6|13567.5|474
1633308000000|2021-10-04 00:40:00|13568.7|13567.8|13565.8|13564.3|13569|13567.8|13565.8|13564.3|277
1633308300000|2021-10-04 00:45:00|13566|13564.5|13563.6|13562.1|13566.1|13564.6|13562.7|13561.4|310
1633308600000|2021-10-04 00:50:00|13563.5|13562|13563.2|13561.7|13565.2|13564|13561.2|13559.7|563
1633308900000|2021-10-04 00:55:00|13563.1|13561.6|13558.8|13557.3|13563.3|13562.1|13558.4|13557.3|417
1633309200000|2021-10-04 01:00:00|13558.9|13557.4|13555.5|13554|13559.2|13558|13555|13553.8|344
1633309500000|2021-10-04 01:05:00|13555.4|13553.9|13551.9|13550.4|13555.6|13554.3|13551.8|13550.3|355
1633309800000|2021-10-04 01:10:00|13552|13550.5|13552|13550.5|13553.8|13552.6|13551.7|13550.4|262
1633310100000|2021-10-04 01:15:00|13552.1|13550.6|13552.5|13551.6|13554.1|13552.8|13552|13550.5|319
1633310400000|2021-10-04 01:20:00|13552.4|13551.5|13551.8|13550.3|13553.7|13552.2|13551.4|13550.3|350
1633310700000|2021-10-04 01:25:00|13551.9|13550.4|13553.6|13552.1|13553.9|13552.6|13551.6|13550.2|324
1633311000000|2021-10-04 01:30:00|13553.5|13552|13548.8|13547.3|13553.5|13552.4|13548.6|13547.3|457
1633311300000|2021-10-04 01:35:00|13548.9|13547.4|13545.8|13544.3|13548.9|13547.7|13545.2|13544|432
1633311600000|2021-10-04 01:40:00|13545.9|13544.4|13542.8|13541.3|13545.9|13544.4|13541.8|13540.3|429
1633311900000|2021-10-04 01:45:00|13542.7|13541.2|13539.6|13538.1|13542.9|13541.4|13539.4|13538.1|306
1633312200000|2021-10-04 01:50:00|13539.3|13538.4|13537.1|13535.6|13540|13538.5|13535.8|13534.4|486
1633312500000|2021-10-04 01:55:00|13537|13535.5|13540.9|13539.4|13542.1|13540.6|13536.3|13534.8|492
1633312800000|2021-10-04 02:00:00|13541|13539.5|13540.9|13539.4|13541.1|13540|13538.8|13537.5|475
1633313100000|2021-10-04 02:05:00|13541|13539.5|13535.6|13534.1|13541|13539.5|13535.6|13534.1|465
1633313400000|2021-10-04 02:10:00|13535.7|13534.2|13536.8|13535.3|13538.2|13536.7|13535.4|13534.1|363
1633313700000|2021-10-04 02:15:00|13536.9|13535.4|13536.4|13535.5|13537.8|13536.6|13535.9|13534.4|336
1633314000000|2021-10-04 02:20:00|13536.3|13535.4|13535.1|13533.6|13537|13535.6|13534.6|13533.3|383
1633314300000|2021-10-04 02:25:00|13535.2|13533.7|13537.9|13536.4|13538.1|13536.6|13534.6|13533.2|318
1633314600000|2021-10-04 02:30:00|13538|13536.5|13540.8|13539.9|13541.2|13540.1|13537.8|13536.5|408
1633314900000|2021-10-04 02:35:00|13540.7|13539.8|13543.2|13541.7|13543.4|13542.1|13540.7|13539.3|328
1633315200000|2021-10-04 02:40:00|13543.1|13541.6|13542.5|13541|13545.8|13544.7|13542.1|13541|429
1633315500000|2021-10-04 02:45:00|13542.6|13541.1|13541.1|13539.6|13542.6|13541.4|13540.1|13538.6|249
1633315800000|2021-10-04 02:50:00|13541|13539.5|13540.2|13539.3|13541.7|13540.5|13540.2|13538.9|203
1633316100000|2021-10-04 02:55:00|13540.6|13539.1|13538.8|13537.3|13540.7|13539.3|13538.3|13537.1|249
1633316400000|2021-10-04 03:00:00|13538.7|13537.2|13540.8|13539.3|13541|13539.8|13538.2|13537|328
1633316700000|2021-10-04 03:05:00|13540.9|13539.4|13540.5|13539|13541.3|13540.4|13539.2|13537.9|286
1633317000000|2021-10-04 03:10:00|13540.1|13539.2|13538.8|13537.3|13540.7|13539.5|13537.4|13536|226
1633317300000|2021-10-04 03:15:00|13538.7|13537.2|13538.7|13537.2|13539.8|13538.6|13537.4|13536|224
1633317600000|2021-10-04 03:20:00|13538.6|13537.1|13538.4|13537.5|13538.8|13537.6|13537.4|13536.1|242
1633317900000|2021-10-04 03:25:00|13538.3|13537.4|13535.9|13534.4|13538.8|13537.7|13535.6|13534.3|299
1633318200000|2021-10-04 03:30:00|13536|13534.5|13538.7|13537.2|13538.8|13537.4|13535.7|13534.3|348
1633318500000|2021-10-04 03:35:00|13538.6|13537.1|13537.8|13536.3|13538.7|13537.2|13537.3|13536.1|271
1633318800000|2021-10-04 03:40:00|13537.9|13536.4|13535.5|13534.6|13538.8|13537.3|13534.6|13533.4|246
1633319100000|2021-10-04 03:45:00|13535.4|13534.5|13535|13533.5|13536|13534.6|13534.3|13533|269
1633319400000|2021-10-04 03:50:00|13534.9|13533.4|13535.7|13534.2|13535.9|13534.6|13534.3|13533.1|229
1633319700000|2021-10-04 03:55:00|13535.2|13534.3|13535.8|13534.3|13536.3|13535.1|13534.7|13533.2|306
1633320000000|2021-10-04 04:00:00|13535.7|13534.2|13535|13533.5|13536.8|13535.4|13535|13533.5|219
1633320300000|2021-10-04 04:05:00|13535.6|13534.1|13535.7|13534.2|13536.6|13535.4|13534.6|13533.1|273
1633320600000|2021-10-04 04:10:00|13535.8|13534.3|13535.8|13534.3|13536.8|13535.4|13535.1|13533.6|263
1633320900000|2021-10-04 04:15:00|13535.7|13534.2|13537.8|13536.3|13538.7|13537.5|13535.2|13534|287
1633321200000|2021-10-04 04:20:00|13538.3|13536.8|13541.3|13540.4|13542.6|13541.4|13537.9|13536.4|346
1633321500000|2021-10-04 04:25:00|13541.6|13540.1|13541.9|13540.4|13544.3|13543.1|13541.5|13540.1|315
1633321800000|2021-10-04 04:30:00|13542|13540.5|13543.6|13542.1|13543.7|13542.5|13541.5|13540.2|344
1633322100000|2021-10-04 04:35:00|13543.7|13542.2|13544.8|13543.3|13544.9|13543.6|13542.3|13541.1|281
1633322400000|2021-10-04 04:40:00|13544.7|13543.2|13544.7|13543.2|13545.1|13543.8|13543.3|13542|260
1633322700000|2021-10-04 04:45:00|13544.8|13543.3|13546|13544.5|13547.1|13546.2|13544.5|13543.1|241
1633323000000|2021-10-04 04:50:00|13545.9|13544.4|13547.6|13546.7|13548.9|13547.7|13545.7|13544.2|261
1633323300000|2021-10-04 04:55:00|13547.8|13546.3|13548.8|13547.3|13549.3|13548.4|13547.1|13546|228
1633323600000|2021-10-04 05:00:00|13548.9|13547.4|13551.9|13550.4|13552.5|13551.3|13548.5|13547.3|442
1633323900000|2021-10-04 05:05:00|13552|13550.5|13550.6|13549.1|13552.1|13550.9|13549.2|13548.1|373
1633324200000|2021-10-04 05:10:00|13550.7|13549.2|13551.9|13550.4|13552.3|13550.8|13550|13548.5|262
1633324500000|2021-10-04 05:15:00|13552|13550.5|13551.8|13550.3|13552.6|13551.4|13551.5|13550.2|273
1633324800000|2021-10-04 05:20:00|13551.7|13550.2|13550.5|13549|13552|13550.7|13550.1|13548.9|226
1633325100000|2021-10-04 05:25:00|13550.6|13549.1|13550.2|13549.3|13550.9|13549.6|13550.1|13549|121
1633325400000|2021-10-04 05:30:00|13550.3|13549.4|13547.8|13546.3|13550.5|13549.4|13547|13546|214
1633325700000|2021-10-04 05:35:00|13547.7|13546.2|13547.2|13545.7|13549.8|13548.3|13546.8|13545.3|250
1633326000000|2021-10-04 05:40:00|13547|13545.5|13545.6|13544.1|13547.7|13546.2|13544.7|13543.2|333
1633326300000|2021-10-04 05:45:00|13545.5|13544|13545.6|13544.1|13545.9|13544.4|13544.3|13542.8|371
1633326600000|2021-10-04 05:50:00|13545.5|13544|13545.2|13543.7|13548.1|13546.7|13545.2|13543.7|340
1633326900000|2021-10-04 05:55:00|13545.3|13543.8|13540.8|13539.3|13545.8|13544.6|13539.1|13537.9|441
1633327200000|2021-10-04 06:00:00|13540.7|13539.2|13540|13538.5|13542.8|13541.3|13539.1|13537.6|695
1633327500000|2021-10-04 06:05:00|13539.8|13538.3|13541.4|13539.9|13542.6|13541.6|13539|13538|611
1633327800000|2021-10-04 06:10:00|13541.2|13539.7|13544|13542.5|13546.8|13545.5|13540.6|13539.3|744
1633328100000|2021-10-04 06:15:00|13543.9|13542.4|13542.9|13541.4|13545.4|13543.9|13539.9|13538.4|711
1633328400000|2021-10-04 06:20:00|13543|13541.5|13544.4|13542.9|13544.7|13543.6|13539.9|13538.4|559
1633328700000|2021-10-04 06:25:00|13544.3|13542.8|13547.8|13546.3|13549.9|13548.8|13543.4|13542.1|711
1633329000000|2021-10-04 06:30:00|13547.9|13546.4|13552.2|13550.7|13552.9|13551.4|13547.4|13546.1|659
1633329300000|2021-10-04 06:35:00|13552.1|13550.6|13550.6|13549.1|13553|13551.9|13548.8|13547.4|565
1633329600000|2021-10-04 06:40:00|13550.3|13549.4|13554.6|13553.7|13555.6|13554.2|13549.5|13548.6|529
1633329900000|2021-10-04 06:45:00|13554.2|13553.3|13555.6|13554.7|13556|13555|13553|13551.7|463
1633330200000|2021-10-04 06:50:00|13555.5|13554.6|13553.1|13552.2|13556|13554.9|13551.5|13550.4|568
1633330500000|2021-10-04 06:55:00|13552.7|13551.8|13550.7|13549.8|13553.8|13552.6|13550.1|13548.6|741
1633330800000|2021-10-04 07:00:00|13551|13549.5|13540.3|13539.4|13551.1|13550.2|13532.4|13530.9|1228
1633331100000|2021-10-04 07:05:00|13540.2|13539.3|13556.1|13554.6|13562.2|13560.7|13540|13539|1213
1633331400000|2021-10-04 07:10:00|13556.2|13554.7|13563.8|13562.3|13565.2|13563.8|13554.6|13553.3|1080
1633331700000|2021-10-04 07:15:00|13563.4|13562.5|13552.9|13551.4|13563.8|13562.8|13551.7|13550.5|1128
1633332000000|2021-10-04 07:20:00|13553|13551.5|13550.3|13548.8|13555.8|13554.4|13549.7|13548.5|1036
1633332300000|2021-10-04 07:25:00|13550.4|13548.9|13550.1|13548.6|13551.1|13549.6|13545|13543.5|905
1633332600000|2021-10-04 07:30:00|13550|13548.5|13544.9|13543.4|13550|13548.5|13543.9|13542.4|861
1633332900000|2021-10-04 07:35:00|13545|13543.5|13548|13547.1|13549.1|13547.9|13541.2|13539.7|871
1633333200000|2021-10-04 07:40:00|13548.1|13547.2|13551.7|13550.2|13553.4|13551.9|13547.8|13546.5|831
1633333500000|2021-10-04 07:45:00|13551.8|13550.3|13558.9|13557.4|13561.9|13560.7|13550.2|13549|1008
1633333800000|2021-10-04 07:50:00|13558.6|13557.7|13560.3|13558.8|13563|13561.6|13557|13555.8|947
1633334100000|2021-10-04 07:55:00|13559.7|13558.7|13563|13562.1|13563.3|13562.2|13557.2|13556.3|751
1633334400000|2021-10-04 08:00:00|13563.1|13562.2|13564.9|13563.4|13569.1|13567.9|13562.4|13561.1|961
1633334700000|2021-10-04 08:05:00|13565.1|13563.6|13563.2|13562.3|13567.9|13566.6|13563.1|13562.2|787
1633335000000|2021-10-04 08:10:00|13563.1|13562.2|13565.5|13564|13567|13565.9|13561.6|13560.2|586
1633335300000|2021-10-04 08:15:00|13565.2|13564.3|13562.9|13562|13568.8|13567.6|13561.6|13560.1|805
1633335600000|2021-10-04 08:20:00|13563|13562.1|13557.4|13555.9|13567.8|13566.6|13556.4|13554.9|648
1633335900000|2021-10-04 08:25:00|13557.3|13555.8|13549.7|13548.2|13557.4|13556.4|13549|13547.5|711
1633336200000|2021-10-04 08:30:00|13549.6|13548.1|13548.6|13547.1|13555.7|13554.6|13547.7|13546.2|726
1633336500000|2021-10-04 08:35:00|13548.7|13547.2|13546.8|13545.3|13549.9|13548.5|13544.2|13542.7|644
1633336800000|2021-10-04 08:40:00|13546.7|13545.2|13546.6|13545.1|13550.8|13549.5|13545.7|13544.3|621
1633337100000|2021-10-04 08:45:00|13546|13545.4|13550.3|13548.8|13550.6|13549.3|13545|13543.7|743
1633337400000|2021-10-04 08:50:00|13550.2|13548.7|13555.9|13554.4|13557.9|13556.9|13549.5|13548.2|668
1633337700000|2021-10-04 08:55:00|13555.8|13554.3|13560|13559.1|13561.2|13559.8|13554.1|13553|619
1633338000000|2021-10-04 09:00:00|13560.3|13558.8|13568.6|13567.1|13574.9|13573.4|13557.9|13556.5|1122
1633338300000|2021-10-04 09:05:00|13568.7|13567.2|13571.9|13570.4|13574.7|13573.2|13567.2|13565.9|920
1633338600000|2021-10-04 09:10:00|13572|13570.5|13571.5|13570|13577.3|13576.2|13570.3|13568.9|911
1633338900000|2021-10-04 09:15:00|13571.3|13569.8|13567.7|13566.2|13572.4|13571.3|13566.8|13565.7|767
1633339200000|2021-10-04 09:20:00|13567.5|13566|13565.1|13564.2|13570|13568.5|13563.6|13562.4|688
1633339500000|2021-10-04 09:25:00|13565|13564.1|13564.5|13563|13568.6|13567.2|13563.9|13562.4|644
1633339800000|2021-10-04 09:30:00|13564.4|13562.9|13566.6|13565.1|13566.7|13565.3|13562.8|13561.7|548
1633340100000|2021-10-04 09:35:00|13566.5|13565|13564.3|13562.8|13567.6|13566.1|13561.4|13559.9|477
1633340400000|2021-10-04 09:40:00|13564.5|13563|13569.4|13568.5|13569.8|13568.7|13563.4|13562.3|458
1633340700000|2021-10-04 09:45:00|13569.5|13568.6|13584.5|13583|13586.1|13584.6|13567.2|13565.9|743
1633341000000|2021-10-04 09:50:00|13584.6|13583.1|13581.5|13580.6|13590.3|13588.8|13580.4|13579.5|839
1633341300000|2021-10-04 09:55:00|13581.6|13580.7|13585.9|13585|13586.8|13585.7|13580|13578.5|813
1633341600000|2021-10-04 10:00:00|13585.8|13584.9|13585.8|13584.3|13587.5|13586|13579.8|13578.3|678
1633341900000|2021-10-04 10:05:00|13584.5|13583.6|13584.3|13583.4|13585.6|13584.3|13580.5|13579.6|595
1633342200000|2021-10-04 10:10:00|13584.2|13583.3|13582.3|13581.4|13587.5|13586.4|13579.9|13579|510
1633342500000|2021-10-04 10:15:00|13582.4|13581.5|13580.9|13579.4|13583.2|13582.1|13578.6|13577.5|596
1633342800000|2021-10-04 10:20:00|13581|13579.5|13576.1|13575.2|13581.9|13580.8|13575.8|13574.6|658
1633343100000|2021-10-04 10:25:00|13576.3|13575.4|13577.6|13576.7|13578.3|13577.4|13574.2|13572.9|632
1633343400000|2021-10-04 10:30:00|13577.5|13576.6|13577.8|13576.3|13578|13576.9|13574.8|13573.9|589
1633343700000|2021-10-04 10:35:00|13577.7|13576.2|13587.8|13586.3|13589|13587.8|13577|13576.1|677
1633344000000|2021-10-04 10:40:00|13587.9|13586.4|13586.5|13585|13589.3|13588.2|13585.2|13583.7|587
1633344300000|2021-10-04 10:45:00|13586.6|13585.1|13587.5|13586|13588.7|13587.2|13583|13582|669
1633344600000|2021-10-04 10:50:00|13587.7|13586.2|13586.6|13585.7|13588.7|13587.5|13585|13583.9|570
1633344900000|2021-10-04 10:55:00|13587|13586.1|13592|13591.1|13592.9|13591.8|13586.5|13585.6|565
1633345200000|2021-10-04 11:00:00|13591.9|13591|13587.9|13586.4|13592.3|13591|13587|13585.8|778
1633345500000|2021-10-04 11:05:00|13587.8|13586.3|13588.2|13586.7|13591.2|13589.7|13584.9|13583.7|625
1633345800000|2021-10-04 11:10:00|13588.3|13586.8|13584.8|13583.3|13590.8|13589.4|13584.3|13583.2|645
1633346100000|2021-10-04 11:15:00|13584.3|13583.4|13594.3|13592.8|13594.4|13593.2|13584.3|13583|691
1633346400000|2021-10-04 11:20:00|13594.1|13592.6|13597.5|13596.6|13599.3|13598.4|13593.3|13592.3|668
1633346700000|2021-10-04 11:25:00|13597.4|13596.5|13598|13597.1|13599.4|13598.2|13594.8|13593.9|676
1633347000000|2021-10-04 11:30:00|13598.1|13597.2|13595.4|13593.9|13598.9|13597.9|13594.1|13593|658
1633347300000|2021-10-04 11:35:00|13595.3|13593.8|13600.6|13599.1|13601.5|13600|13593.9|13593|568
1633347600000|2021-10-04 11:40:00|13600.4|13598.9|13603.4|13602.5|13604|13603.1|13595|13594.1|708
1633347900000|2021-10-04 11:45:00|13603.3|13602.4|13604.3|13603.4|13607.6|13606.3|13600|13598.9|957
1633348200000|2021-10-04 11:50:00|13603.8|13602.9|13602.1|13601.2|13605.6|13604.7|13600.2|13599.3|696
1633348500000|2021-10-04 11:55:00|13601.6|13600.7|13605.8|13604.9|13607|13606.1|13600.9|13599.5|743
1633348800000|2021-10-04 12:00:00|13605.9|13605|13606.4|13605.5|13606.7|13605.5|13600.3|13599.3|695
1633349100000|2021-10-04 12:05:00|13606|13605.1|13606.1|13605.2|13609.4|13608.5|13605.6|13604.5|625
1633349400000|2021-10-04 12:10:00|13606|13605.1|13604.2|13603.3|13611.5|13610.6|13603.3|13602.3|620
1633349700000|2021-10-04 12:15:00|13604.4|13603.5|13601.5|13600.6|13605.3|13604.4|13598.7|13597.8|607
1633350000000|2021-10-04 12:20:00|13601.3|13600.4|13601.6|13600.1|13605.7|13604.6|13600.5|13599.5|630
1633350300000|2021-10-04 12:25:00|13601.5|13600|13604.8|13603.3|13607.7|13606.5|13601.2|13600|618
1633350600000|2021-10-04 12:30:00|13604.4|13603.5|13596.6|13595.1|13604.9|13603.7|13596.1|13594.8|763
1633350900000|2021-10-04 12:35:00|13596.5|13595|13600.9|13600|13602.8|13601.4|13594.9|13593.8|654
1633351200000|2021-10-04 12:40:00|13601.1|13599.6|13604.4|13603.5|13606.5|13605.5|13600.9|13599.6|577
1633351500000|2021-10-04 12:45:00|13604.3|13603.4|13606.2|13604.7|13608.8|13607.6|13604.1|13603|592
1633351800000|2021-10-04 12:50:00|13606.1|13604.6|13606.1|13605.2|13608.5|13607.3|13604.1|13602.9|628
1633352100000|2021-10-04 12:55:00|13606.2|13605.3|13605.9|13605|13608.2|13607.3|13604.1|13603.1|657
1633352400000|2021-10-04 13:00:00|13605.8|13604.9|13600.3|13599.4|13607.8|13606.6|13596.3|13595.1|811
1633352700000|2021-10-04 13:05:00|13600.4|13599.5|13600.1|13599.2|13605.2|13604.1|13598.4|13597.1|744
1633353000000|2021-10-04 13:10:00|13600|13599.1|13600.6|13599.1|13602.2|13600.8|13597.9|13596.8|671
1633353300000|2021-10-04 13:15:00|13600.5|13599|13600.4|13599.5|13601.1|13599.9|13596.5|13595.2|620
1633353600000|2021-10-04 13:20:00|13600.3|13599.4|13603.8|13602.9|13606|13604.8|13596.5|13595.2|636
1633353900000|2021-10-04 13:25:00|13603.6|13602.7|13607.6|13606.1|13608|13606.9|13603.1|13601.9|661
1633354200000|2021-10-04 13:30:00|13607.5|13606.6|13611.3|13609.8|13613.3|13612.4|13606.2|13605|1162
1633354500000|2021-10-04 13:35:00|13611.1|13609.6|13613.9|13612.4|13615.1|13614.2|13609.6|13608.4|971
1633354800000|2021-10-04 13:40:00|13613.8|13612.3|13613.3|13612.4|13614.8|13613.7|13609.5|13608.6|887
1633355100000|2021-10-04 13:45:00|13612.8|13611.9|13616.7|13615.8|13617.4|13616.2|13609.1|13608.2|933
1633355400000|2021-10-04 13:50:00|13616.4|13615.5|13618.9|13618|13621.8|13620.8|13614.1|13613.2|821
1633355700000|2021-10-04 13:55:00|13618.8|13617.9|13622.7|13621.2|13624|13622.5|13616.4|13615.5|907
1633356000000|2021-10-04 14:00:00|13622.6|13621.1|13625.4|13623.9|13630.7|13629.5|13620.7|13619.2|1103
1633356300000|2021-10-04 14:05:00|13625.3|13623.8|13638|13637.1|13638.2|13637.3|13625|13623.8|1020
1633356600000|2021-10-04 14:10:00|13638.1|13637.2|13636.6|13635.7|13640.8|13639.9|13632.3|13630.8|1021
1633356900000|2021-10-04 14:15:00|13636.5|13635.6|13630.2|13629.3|13637|13636.1|13627.8|13626.7|872
1633357200000|2021-10-04 14:20:00|13630.3|13629.4|13630.4|13629.5|13634.8|13633.6|13629.4|13628.5|971
1633357500000|2021-10-04 14:25:00|13630.5|13629.6|13625|13624.1|13632.2|13631.3|13622.5|13621.6|968
1633357800000|2021-10-04 14:30:00|13625.2|13624.3|13627.5|13626.6|13628.5|13627.4|13622.4|13621.5|951
1633358100000|2021-10-04 14:35:00|13627.4|13626.5|13622.2|13620.7|13627.7|13626.8|13620.5|13619.3|1185
1633358400000|2021-10-04 14:40:00|13622.3|13620.8|13625.2|13624.3|13627.9|13626.6|13622.3|13620.8|1020
1633358700000|2021-10-04 14:45:00|13625.1|13624.2|13626.7|13625.8|13629.3|13628.4|13624.3|13623.2|854
1633359000000|2021-10-04 14:50:00|13626.8|13625.9|13611.3|13610.4|13627.2|13626.1|13610.2|13609.1|1050
1633359300000|2021-10-04 14:55:00|13611.6|13610.1|13605.1|13603.6|13611.6|13610.4|13602.5|13601.3|1336
1633359600000|2021-10-04 15:00:00|13605.2|13603.7|13599.6|13598.1|13605.4|13604.3|13596.1|13595|1132
1633359900000|2021-10-04 15:05:00|13599.5|13598|13605.7|13604.8|13606.3|13605.4|13595.3|13594|1127
1633360200000|2021-10-04 15:10:00|13605.6|13604.7|13607.4|13606.5|13608.5|13607.3|13603.4|13602.1|883
1633360500000|2021-10-04 15:15:00|13607.3|13606.4|13606.4|13605.5|13608.5|13607.4|13603.4|13602.5|890
1633360800000|2021-10-04 15:20:00|13606.5|13605.6|13602.2|13600.7|13606.8|13605.9|13600|13599|944
1633361100000|2021-10-04 15:25:00|13602.1|13600.6|13602.3|13601.4|13609|13607.8|13601.2|13599.9|926
1633361400000|2021-10-04 15:30:00|13602.4|13601.5|13603|13601.5|13608.3|13607.4|13601.4|13600.2|939
1633361700000|2021-10-04 15:35:00|13602.8|13601.9|13601.6|13600.1|13604.9|13603.6|13599|13597.5|912
1633362000000|2021-10-04 15:40:00|13601.2|13600.3|13600.7|13599.2|13604.5|13603.2|13598.9|13597.9|818
1633362300000|2021-10-04 15:45:00|13600.6|13599.1|13604.2|13603.3|13604.7|13603.7|13599.5|13598.4|708
1633362600000|2021-10-04 15:50:00|13604.3|13603.4|13606.7|13605.8|13607.5|13606.6|13604.1|13603.2|641
1633362900000|2021-10-04 15:55:00|13606.6|13605.7|13601.2|13600.3|13609.5|13608.6|13601|13600.1|870
1633363200000|2021-10-04 16:00:00|13601.3|13600.4|13608.4|13607.5|13608.7|13607.8|13599.4|13598.5|824
1633363500000|2021-10-04 16:05:00|13608.5|13607.6|13613.6|13612.7|13614.1|13613.2|13607.1|13606.2|660
1633363800000|2021-10-04 16:10:00|13613.7|13612.8|13615.8|13614.9|13616.1|13614.9|13610.8|13609.7|601
1633364100000|2021-10-04 16:15:00|13615.9|13615|13611|13610.1|13616.8|13615.3|13610.8|13609.9|654
1633364400000|2021-10-04 16:20:00|13611.1|13610.2|13605.9|13605|13611.9|13610.9|13605.9|13605|680
1633364700000|2021-10-04 16:25:00|13606.1|13605.2|13611.3|13610.4|13611.9|13610.8|13605.9|13604.8|786
1633365000000|2021-10-04 16:30:00|13611.4|13610.5|13609.9|13608.4|13613.4|13612.5|13609.3|13608.3|638
1633365300000|2021-10-04 16:35:00|13609.8|13608.3|13607.7|13606.8|13609.8|13608.5|13606.7|13605.6|525
1633365600000|2021-10-04 16:40:00|13607.8|13606.9|13606.2|13605.3|13608.2|13607.3|13604.8|13603.7|531
1633365900000|2021-10-04 16:45:00|13606.1|13605.2|13609.6|13608.1|13609.7|13608.4|13604.5|13603.5|580
1633366200000|2021-10-04 16:50:00|13609.3|13608.4|13612.4|13610.9|13612.7|13611.5|13606.3|13605|561
1633366500000|2021-10-04 16:55:00|13612.5|13611|13608.4|13606.9|13613.6|13612.4|13608.4|13606.9|582
1633366800000|2021-10-04 17:00:00|13608.3|13606.8|13608.2|13607.3|13610.6|13609.4|13607.1|13606|663
1633367100000|2021-10-04 17:05:00|13608.3|13607.4|13612.5|13611.6|13613|13612|13607.3|13606.4|506
1633367400000|2021-10-04 17:10:00|13612.6|13611.7|13615.5|13614.6|13616.9|13615.8|13611.8|13610.9|538
1633367700000|2021-10-04 17:15:00|13615.8|13614.3|13617.8|13616.9|13618|13617.1|13614.4|13613.5|483
1633368000000|2021-10-04 17:20:00|13617.9|13617|13617.7|13616.8|13618.3|13617.4|13615.2|13614|564
1633368300000|2021-10-04 17:25:00|13617.6|13616.7|13613.6|13612.7|13619.2|13617.9|13613.2|13612.3|701
1633368600000|2021-10-04 17:30:00|13613.7|13612.8|13616.8|13615.9|13616.8|13615.9|13612.1|13611.2|604
1633368900000|2021-10-04 17:35:00|13616.9|13616|13615.4|13614.5|13616.9|13616|13613.7|13612.7|526
1633369200000|2021-10-04 17:40:00|13615.3|13614.4|13613.3|13612.4|13615.3|13614.4|13611.4|13610.1|605
1633369500000|2021-10-04 17:45:00|13613.2|13612.3|13614.1|13612.6|13615|13613.8|13610.5|13609.6|438
1633369800000|2021-10-04 17:50:00|13614|13612.5|13614.7|13613.8|13615.9|13614.7|13612.1|13611.1|366
1633370100000|2021-10-04 17:55:00|13614.6|13613.7|13611.9|13610.4|13615.6|13614.7|13611.4|13610.2|397
1633370400000|2021-10-04 18:00:00|13612|13610.5|13612.7|13611.8|13615|13613.9|13610.3|13609.2|606
1633370700000|2021-10-04 18:05:00|13612.8|13611.9|13611.5|13610.6|13613.8|13612.8|13610.6|13609.4|439
1633371000000|2021-10-04 18:10:00|13611.6|13610.7|13607.9|13606.4|13612|13610.8|13606.1|13605|490
1633371300000|2021-10-04 18:15:00|13607.8|13606.3|13609.1|13607.6|13610.1|13608.7|13606.6|13605.5|465
1633371600000|2021-10-04 18:20:00|13609.3|13607.8|13613.8|13612.9|13616.1|13615.1|13608.6|13607.4|602
1633371900000|2021-10-04 18:25:00|13613.7|13612.8|13610.7|13609.8|13614.7|13613.5|13609.6|13608.6|716
1633372200000|2021-10-04 18:30:00|13610.6|13609.7|13612.7|13611.8|13614.8|13613.9|13610.3|13609.3|635
1633372500000|2021-10-04 18:35:00|13612.8|13611.9|13614.7|13613.8|13615|13613.9|13611.7|13610.4|507
1633372800000|2021-10-04 18:40:00|13614.6|13613.7|13613.6|13612.7|13614.7|13613.8|13611.4|13610.3|641
1633373100000|2021-10-04 18:45:00|13613.5|13612.6|13616.7|13615.8|13617.4|13616.5|13612.7|13611.6|608
1633373400000|2021-10-04 18:50:00|13616.6|13615.7|13618.1|13616.6|13618.1|13616.9|13614.7|13613.8|485
1633373700000|2021-10-04 18:55:00|13618|13616.5|13614.7|13613.8|13618.8|13617.6|13614.7|13613.8|543
1633374000000|2021-10-04 19:00:00|13614.9|13614|13614.4|13612.9|13616.3|13615|13613.6|13612.4|487
1633374300000|2021-10-04 19:05:00|13614.5|13613|13609.8|13608.3|13615.2|13613.8|13609.4|13608.1|462
1633374600000|2021-10-04 19:10:00|13609.9|13608.4|13610.8|13609.9|13611.4|13610|13604.2|13602.7|542
1633374900000|2021-10-04 19:15:00|13611.1|13610.2|13610.5|13609|13612.5|13611.2|13607.9|13606.7|453
1633375200000|2021-10-04 19:20:00|13610.2|13609.3|13609.9|13608.4|13611.4|13610.2|13607.7|13606.3|606
1633375500000|2021-10-04 19:25:00|13609.8|13608.3|13607.9|13606.4|13611.1|13609.6|13607.1|13605.6|369
1633375800000|2021-10-04 19:30:00|13607.5|13606|13608.2|13606.7|13609.2|13608|13605.6|13604.4|560
1633376100000|2021-10-04 19:35:00|13608.1|13606.6|13607.1|13605.6|13609|13607.8|13605.7|13604.3|718
1633376400000|2021-10-04 19:40:00|13607.2|13605.7|13611.7|13610.8|13613|13612|13606.5|13605.4|747
1633376700000|2021-10-04 19:45:00|13611.8|13610.9|13612.7|13611.2|13612.9|13611.8|13610.8|13609.3|328
1633377000000|2021-10-04 19:50:00|13611.6|13610.7|13606.8|13605.3|13612|13610.7|13606.2|13605.1|534
1633377300000|2021-10-04 19:55:00|13606.9|13605.4|13614|13612.5|13614.6|13613.5|13606.6|13605.3|563
1633377600000|2021-10-04 20:00:00|13614.1|13612.6|13614.1|13612.6|13617.2|13616|13613.9|13612.5|320
1633377900000|2021-10-04 20:05:00|13613.8|13612.3|13613.9|13612.4|13614.5|13613|13613|13611.5|135
1633378200000|2021-10-04 20:10:00|13614|13612.5|13613.3|13611.8|13614.2|13612.7|13611|13609.5|169
1633378500000|2021-10-04 20:15:00|13613.2|13611.7|13611.8|13610.3|13613.2|13611.7|13611.6|13610.1|191
1633378800000|2021-10-04 20:20:00|13611.7|13610.2|13609|13607.5|13611.8|13610.3|13608.9|13607.4|135
1633379100000|2021-10-04 20:25:00|13609.1|13607.6|13613|13611.5|13613.2|13611.7|13608.7|13607.5|145
1633379400000|2021-10-04 20:30:00|13613.1|13611.6|13610.5|13609|13614.1|13612.7|13610.4|13608.9|128
1633379700000|2021-10-04 20:35:00|13610.6|13609.1|13609|13607.5|13611.1|13609.6|13609|13607.5|123
1633380000000|2021-10-04 20:40:00|13609.1|13607.6|13609.2|13607.7|13609.6|13608.1|13608.2|13606.7|136
1633380300000|2021-10-04 20:45:00|13609.3|13607.8|13608.2|13606.7|13609.5|13608|13608.1|13606.6|149
1633380600000|2021-10-04 20:50:00|13608.3|13606.8|13609|13606.9|13609.8|13608|13607.3|13605.7|640
1633380900000|2021-10-04 20:55:00|13609.4|13606.7|13612.6|13601.6|13614.8|13608.3|13607.6|13600|564
1633381200000|2021-10-04 21:00:00|13613.4|13602.4|13613.7|13602.7|13620.1|13609.1|13613.3|13602.3|70
1633381500000|2021-10-04 21:05:00|13614.3|13603.3|13614.2|13603.2|13616.7|13605.7|13611.8|13601.2|220
1633381800000|2021-10-04 21:10:00|13613.7|13602.3|13614.7|13603.7|13615.3|13604.3|13611.3|13600.6|219
1633382100000|2021-10-04 21:15:00|13613.2|13602.2|13613.6|13604.2|13615.7|13604.7|13608.6|13601.2|196
1633382400000|2021-10-04 21:20:00|13613.8|13603.2|13610.9|13603|13615|13604.1|13608.6|13600.9|179
1633382700000|2021-10-04 21:25:00|13613|13601.8|13612.9|13604|13615.5|13604.5|13609.6|13601|330
1633383000000|2021-10-04 21:30:00|13612.6|13603.9|13611.6|13604.7|13613.6|13605.6|13609.3|13602.4|333
1633383300000|2021-10-04 21:35:00|13611.4|13604.8|13611.6|13605.9|13612.6|13606.4|13609.4|13602.5|295
1633383600000|2021-10-04 21:40:00|13611.3|13606.4|13612.8|13605.1|13613.9|13607.2|13609.6|13604|254
1633383900000|2021-10-04 21:45:00|13612.5|13605.9|13609.9|13606.1|13612.7|13608|13609.5|13604.8|205
1633384200000|2021-10-04 21:50:00|13609.8|13605.7|13610.2|13606.1|13613.4|13608.1|13609.4|13604.4|191
1633384500000|2021-10-04 21:55:00|13610.1|13605.1|13617|13606|13621.5|13610.5|13609.6|13603.4|212
1633384800000|2021-10-04 22:00:00|13620.7|13609.7|13611.4|13609.3|13620.7|13610|13610|13602.3|595
1633385100000|2021-10-04 22:05:00|13611.7|13609|13613.9|13610.6|13614.8|13611.4|13611.4|13608.3|353
1633385400000|2021-10-04 22:10:00|13613.8|13610.9|13612.9|13610.2|13614.6|13611.5|13611.7|13608.7|278
1633385700000|2021-10-04 22:15:00|13612.8|13610.3|13613|13610.6|13614.2|13611.1|13612|13609.4|214
1633386000000|2021-10-04 22:20:00|13613.2|13610.2|13613.4|13611.1|13614.8|13611.8|13611.9|13609.9|228
1633386300000|2021-10-04 22:25:00|13613.3|13610.9|13613.3|13611.8|13614.9|13612.2|13612.7|13610.3|231
1633386600000|2021-10-04 22:30:00|13613.7|13611.5|13611.9|13610.4|13615.4|13612.6|13611.7|13609.8|314
1633386900000|2021-10-04 22:35:00|13612.4|13609.9|13611|13608.7|13612.4|13610.4|13609.9|13608.1|370
1633387200000|2021-10-04 22:40:00|13610.6|13609.1|13611.3|13609.8|13612.7|13610.6|13610.5|13608.6|204
1633387500000|2021-10-04 22:45:00|13611.8|13609.5|13612.2|13610.7|13613.4|13610.9|13610.9|13608.9|150
1633387800000|2021-10-04 22:50:00|13612.5|13610.4|13611.5|13610|13613.3|13610.9|13611.4|13609.5|167
1633388100000|2021-10-04 22:55:00|13612.1|13609.6|13609.8|13607.7|13612.5|13610.1|13609.4|13607.5|251
1633388400000|2021-10-04 23:00:00|13610.2|13608.2|13611.5|13610|13612.3|13610.7|13608.9|13607.4|216
1633388700000|2021-10-04 23:05:00|13611.9|13610.4|13611.5|13610|13612.4|13610.6|13610.8|13609.3|162
1633389000000|2021-10-04 23:10:00|13611.6|13610.1|13612.5|13611|13613|13611.5|13611.4|13609.9|128
1633389300000|2021-10-04 23:15:00|13612.4|13610.9|13611.1|13609.6|13612.5|13611|13611|13609.5|116
1633389600000|2021-10-04 23:20:00|13611|13609.5|13610|13608.5|13612.1|13610.4|13609.9|13608.4|151
1633389900000|2021-10-04 23:25:00|13610.2|13608.7|13607.8|13606.3|13610.3|13608.8|13607.8|13606.3|111
1633390200000|2021-10-04 23:30:00|13607.9|13606.4|13609.2|13607.7|13609.5|13608|13606|13604.5|229
1633390500000|2021-10-04 23:35:00|13609.3|13607.8|13608|13606.5|13609.7|13608.2|13607.9|13606.4|126
1633390800000|2021-10-04 23:40:00|13607.6|13606.1|13607.2|13605.7|13608.3|13606.8|13606.9|13605.4|179
1633391100000|2021-10-04 23:45:00|13607.1|13605.6|13608.1|13606.6|13609.1|13607.6|13607.1|13605.6|150
1633391400000|2021-10-04 23:50:00|13608.2|13606.7|13608.2|13606.7|13609.3|13607.8|13607.9|13606.4|135
1633391700000|2021-10-04 23:55:00|13608.1|13606.6|13607.5|13606|13609.2|13607.7|13607.1|13605.6|218
1633392000000|2021-10-05 00:00:00|13607.4|13605.9|13611.3|13609.8|13612.5|13611.6|13606.5|13605.3|490
1633392300000|2021-10-05 00:05:00|13611.2|13609.7|13610.5|13609|13612.2|13610.7|13609.1|13607.6|395
1633392600000|2021-10-05 00:10:00|13610.6|13609.1|13611.7|13610.2|13612.9|13611.4|13608.8|13607.3|361
1633392900000|2021-10-05 00:15:00|13611.6|13610.1|13612.3|13610.8|13612.9|13611.4|13609|13607.8|451
1633393200000|2021-10-05 00:20:00|13612.2|13610.7|13602.8|13601.3|13612.3|13611.1|13602.6|13601.1|502
1633393500000|2021-10-05 00:25:00|13602.7|13601.2|13604.4|13602.9|13604.7|13603.2|13601.4|13600.3|326
1633393800000|2021-10-05 00:30:00|13604.5|13603|13601.3|13599.8|13605|13603.5|13601.3|13599.8|326
1633394100000|2021-10-05 00:35:00|13601.7|13600.2|13604|13602.5|13604.6|13603.1|13601.5|13600|367
1633394400000|2021-10-05 00:40:00|13604.1|13602.6|13603|13601.5|13604.1|13602.9|13601.1|13599.8|406
1633394700000|2021-10-05 00:45:00|13602.7|13601.2|13601.3|13599.8|13603.2|13601.9|13600.5|13599.6|364
1633395000000|2021-10-05 00:50:00|13601|13600.1|13598|13596.5|13602.9|13601.6|13595|13593.5|596
1633395300000|2021-10-05 00:55:00|13598.2|13596.7|13596|13594.5|13598.2|13596.7|13594.3|13592.8|459
1633395600000|2021-10-05 01:00:00|13595.5|13594.6|13592.2|13590.7|13596|13594.6|13592.2|13590.7|492
1633395900000|2021-10-05 01:05:00|13592.1|13590.6|13591|13589.5|13593.7|13592.2|13589.5|13588.1|389
1633396200000|2021-10-05 01:10:00|13591.1|13589.6|13590.6|13589.1|13591.2|13589.8|13589.1|13587.6|293
1633396500000|2021-10-05 01:15:00|13590.8|13589.3|13589.8|13588.9|13592.4|13591.1|13589|13587.9|499
1633396800000|2021-10-05 01:20:00|13589.9|13589|13586.2|13585.3|13590.2|13589|13585.4|13583.9|665
1633397100000|2021-10-05 01:25:00|13586.1|13585.2|13590.4|13588.9|13591|13589.8|13586.1|13584.6|477
1633397400000|2021-10-05 01:30:00|13590.5|13589|13590|13588.5|13591|13589.7|13586.8|13585.6|516
1633397700000|2021-10-05 01:35:00|13589.9|13588.4|13591.4|13589.9|13592|13590.7|13589.1|13587.6|309
1633398000000|2021-10-05 01:40:00|13591.3|13589.8|13591.8|13590.9|13594.8|13593.6|13591|13589.7|500
1633398300000|2021-10-05 01:45:00|13592.1|13590.6|13594.5|13593|13595|13593.7|13591.6|13590.3|361
1633398600000|2021-10-05 01:50:00|13594.6|13593.1|13595.6|13594.1|13597.1|13595.6|13594|13592.5|380
1633398900000|2021-10-05 01:55:00|13595.9|13594.4|13592.4|13591.5|13597.2|13595.7|13591.7|13590.6|397
1633399200000|2021-10-05 02:00:00|13592.5|13591.6|13594.2|13592.7|13594.4|13593.2|13590.5|13589.6|375
1633399500000|2021-10-05 02:05:00|13594.1|13592.6|13594.6|13593.7|13596.7|13595.2|13593.7|13592.5|381
1633399800000|2021-10-05 02:10:00|13594.7|13593.8|13597.1|13595.6|13598|13596.7|13594.3|13592.8|361
1633400100000|2021-10-05 02:15:00|13596.9|13595.4|13595|13593.5|13597.2|13595.8|13592.8|13591.5|368
1633400400000|2021-10-05 02:20:00|13595.1|13593.6|13594.7|13593.2|13596.4|13594.9|13593.2|13591.7|339
1633400700000|2021-10-05 02:25:00|13594.6|13593.1|13599.6|13598.1|13599.9|13598.4|13593.7|13592.5|380
1633401000000|2021-10-05 02:30:00|13599.5|13598|13602.1|13600.6|13602.3|13600.8|13599.5|13598|360
1633401300000|2021-10-05 02:35:00|13602|13600.5|13606.1|13604.6|13606.1|13604.8|13602|13600.5|319
1633401600000|2021-10-05 02:40:00|13606.2|13604.7|13606|13604.5|13607.5|13606.1|13604.5|13603.3|235
1633401900000|2021-10-05 02:45:00|13605.9|13604.4|13604.9|13603.4|13607.4|13605.9|13604.1|13602.6|363
1633402200000|2021-10-05 02:50:00|13605|13603.5|13602|13600.5|13605.5|13604.3|13601.3|13599.8|293
1633402500000|2021-10-05 02:55:00|13601.9|13600.4|13603.5|13602|13604.1|13603|13601.6|13600.1|291
1633402800000|2021-10-05 03:00:00|13603.4|13601.9|13600.8|13599.3|13603.9|13602.7|13600.5|13599.3|292
1633403100000|2021-10-05 03:05:00|13600.7|13599.2|13597.6|13596.7|13601|13599.5|13597.5|13596.5|274
1633403400000|2021-10-05 03:10:00|13597.7|13596.8|13600.2|13598.7|13601.1|13599.9|13597.2|13596.3|212
1633403700000|2021-10-05 03:15:00|13600.3|13598.8|13599.1|13597.6|13600.3|13599.4|13598.6|13597.5|163
1633404000000|2021-10-05 03:20:00|13599.2|13597.7|13600.6|13599.1|13601|13600|13598.7|13597.4|182
1633404300000|2021-10-05 03:25:00|13600.5|13599|13599.6|13598.1|13601|13599.5|13599.5|13598.1|151
1633404600000|2021-10-05 03:30:00|13599.5|13598|13593.6|13592.7|13599.5|13598.2|13593.5|13592.4|419
1633404900000|2021-10-05 03:35:00|13593.7|13592.8|13599.1|13597.6|13599.2|13597.7|13593.1|13591.7|343
1633405200000|2021-10-05 03:40:00|13599.2|13597.7|13595.1|13593.6|13599.2|13597.7|13595.1|13593.6|373
1633405500000|2021-10-05 03:45:00|13595.2|13593.7|13595.9|13594.4|13596.3|13594.8|13593.9|13592.5|318
1633405800000|2021-10-05 03:50:00|13595.8|13594.3|13597.1|13595.6|13598.5|13597.3|13594.8|13593.7|361
1633406100000|2021-10-05 03:55:00|13597.2|13595.7|13596.6|13595.1|13597.3|13595.8|13595.6|13594.4|271
1633406400000|2021-10-05 04:00:00|13596.5|13595|13592.9|13592|13596.9|13595.7|13592.9|13591.5|261
1633406700000|2021-10-05 04:05:00|13593|13592.1|13594.7|13593.8|13596.2|13594.7|13592.9|13591.8|235
1633407000000|2021-10-05 04:10:00|13595|13593.5|13594.3|13592.8|13595.3|13594.3|13593.5|13592.1|246
1633407300000|2021-10-05 04:15:00|13594.4|13592.9|13591.9|13591|13594.4|13593.3|13591.7|13590.8|164
1633407600000|2021-10-05 04:20:00|13592|13591.1|13593|13592.1|13593.9|13592.4|13590.9|13590|163
1633407900000|2021-10-05 04:25:00|13593.3|13591.8|13593.1|13592.2|13593.6|13592.2|13591.9|13590.5|218
1633408200000|2021-10-05 04:30:00|13593|13592.1|13589.1|13587.6|13593.5|13592.2|13588.6|13587.4|348
1633408500000|2021-10-05 04:35:00|13589.2|13587.7|13587.2|13585.7|13590.2|13589.1|13587|13585.7|246
1633408800000|2021-10-05 04:40:00|13587.3|13585.8|13589.3|13587.8|13589.4|13588|13587.1|13585.6|175
1633409100000|2021-10-05 04:45:00|13589.2|13587.7|13590.6|13589.7|13592.2|13590.9|13589.1|13587.6|221
1633409400000|2021-10-05 04:50:00|13590.5|13589.6|13589.8|13588.9|13590.7|13589.6|13589.4|13588.4|205
1633409700000|2021-10-05 04:55:00|13589.7|13588.8|13590|13589.1|13591.2|13590.1|13589.7|13588.7|188
1633410000000|2021-10-05 05:00:00|13589.9|13589|13592.3|13590.8|13592.7|13591.4|13589|13587.7|412
1633410300000|2021-10-05 05:05:00|13592.4|13590.9|13594.3|13592.8|13594.6|13593.4|13589.4|13587.9|414
1633410600000|2021-10-05 05:10:00|13594.4|13592.9|13593.2|13591.7|13595.2|13593.7|13591.9|13590.7|326
1633410900000|2021-10-05 05:15:00|13593.3|13591.8|13594.1|13592.6|13595.7|13594.2|13593.2|13591.7|309
1633411200000|2021-10-05 05:20:00|13594|13592.5|13589.6|13588.1|13595.1|13593.9|13588.8|13587.7|346
1633411500000|2021-10-05 05:25:00|13589.7|13588.2|13590.8|13589.3|13591.3|13589.9|13588.7|13587.2|249
1633411800000|2021-10-05 05:30:00|13590.9|13589.4|13589.2|13587.7|13591.5|13590.2|13588.3|13586.8|428
1633412100000|2021-10-05 05:35:00|13589.3|13587.8|13588.3|13586.8|13590|13588.5|13587.8|13586.6|358
1633412400000|2021-10-05 05:40:00|13588.4|13586.9|13589.8|13588.9|13592|13590.5|13587.5|13586|389
1633412700000|2021-10-05 05:45:00|13589.9|13589|13590|13588.5|13591.5|13590.2|13588.9|13587.9|324
1633413000000|2021-10-05 05:50:00|13589.9|13588.4|13590.3|13588.8|13591.6|13590.4|13587.6|13586.4|289
1633413300000|2021-10-05 05:55:00|13590.4|13588.9|13592.1|13591.2|13592.4|13591.2|13588.9|13587.6|344
1633413600000|2021-10-05 06:00:00|13592.6|13591.1|13591.2|13589.7|13596.3|13595.2|13591.2|13589.7|658
1633413900000|2021-10-05 06:05:00|13591.7|13590.2|13591.4|13589.9|13592.2|13590.7|13585.6|13584.3|634
1633414200000|2021-10-05 06:10:00|13591.6|13590.1|13592.9|13591.4|13596.2|13594.8|13590.2|13588.7|603
1633414500000|2021-10-05 06:15:00|13592.8|13591.3|13592.1|13591.2|13592.9|13591.4|13587.8|13586.6|562
1633414800000|2021-10-05 06:20:00|13592.5|13591|13595.1|13593.6|13598.8|13597.3|13591.8|13590.6|537
1633415100000|2021-10-05 06:25:00|13595.2|13593.7|13593.6|13592.1|13595.9|13594.5|13591.1|13589.6|467
1633415400000|2021-10-05 06:30:00|13593.7|13592.2|13591.2|13589.7|13594.6|13593.3|13590.6|13589.5|679
1633415700000|2021-10-05 06:35:00|13591.1|13589.6|13597.2|13595.7|13597.2|13596.1|13590.5|13589.2|628
1633416000000|2021-10-05 06:40:00|13597|13595.5|13599.3|13597.8|13599.6|13598.7|13595.6|13594.4|532
1633416300000|2021-10-05 06:45:00|13599.2|13597.7|13604|13602.5|13606.3|13605.1|13599.2|13597.7|608
1633416600000|2021-10-05 06:50:00|13603.7|13602.8|13602.2|13600.7|13607.6|13606.3|13601.6|13600.5|602
1633416900000|2021-10-05 06:55:00|13602.3|13600.8|13601.7|13600.8|13604.1|13603.2|13600.4|13599.5|557
1633417200000|2021-10-05 07:00:00|13601.6|13600.7|13591.7|13590.8|13602.1|13600.7|13591.4|13590.5|927
1633417500000|2021-10-05 07:05:00|13591.8|13590.9|13600.3|13598.8|13600.5|13599|13590.3|13589|828
1633417800000|2021-10-05 07:10:00|13600.2|13598.7|13605.1|13603.6|13606.4|13605.2|13597|13595.7|844
1633418100000|2021-10-05 07:15:00|13605|13603.5|13606.6|13605.1|13613|13612.1|13604.8|13603.5|886
1633418400000|2021-10-05 07:20:00|13606.7|13605.2|13611.9|13610.4|13612.1|13610.9|13602.2|13601.2|993
1633418700000|2021-10-05 07:25:00|13612.1|13610.6|13613.1|13611.6|13615.4|13614.5|13609.1|13607.9|902
1633419000000|2021-10-05 07:30:00|13612.8|13611.9|13607.7|13606.8|13614.1|13613|13605.7|13604.6|966
1633419300000|2021-10-05 07:35:00|13607.6|13606.7|13611.7|13610.2|13612.5|13611.2|13605.8|13604.6|799
1633419600000|2021-10-05 07:40:00|13611.9|13610.4|13612.6|13611.1|13618.2|13616.8|13611.6|13610.4|760
1633419900000|2021-10-05 07:45:00|13612.7|13611.2|13609.6|13608.1|13613.1|13611.9|13606.6|13605.6|809
1633420200000|2021-10-05 07:50:00|13609.3|13608.4|13613.3|13612.4|13613.8|13612.8|13603.8|13602.4|840
1633420500000|2021-10-05 07:55:00|13613.4|13612.5|13609|13608.1|13615.1|13613.9|13608.4|13607.2|803
1633420800000|2021-10-05 08:00:00|13608.9|13608|13619.5|13618.6|13620.3|13619.3|13606.2|13605.3|951
1633421100000|2021-10-05 08:05:00|13619.4|13618.5|13625.3|13623.8|13627.7|13626.8|13618.4|13617|793
1633421400000|2021-10-05 08:10:00|13624.9|13623.4|13623.7|13622.8|13624.9|13623.7|13618.7|13617.5|863
1633421700000|2021-10-05 08:15:00|13624|13623.1|13621.9|13621|13626.5|13625.6|13621.4|13620.1|693
1633422000000|2021-10-05 08:20:00|13622.1|13620.6|13616.9|13616|13622.8|13621.7|13615.9|13614.4|706
1633422300000|2021-10-05 08:25:00|13617.1|13615.6|13616.1|13613.6|13618.1|13617.1|13613.7|13612.4|712
1633422600000|2021-10-05 08:30:00|13616|13613.9|13621.8|13620.9|13622.3|13621|13614.2|13612.7|609
1633422900000|2021-10-05 08:35:00|13622.3|13621.4|13624.6|13623.1|13626.3|13625.4|13621.6|13620.1|693
1633423200000|2021-10-05 08:40:00|13624.7|13623.2|13621.4|13620.5|13624.7|13623.2|13618.1|13617|558
1633423500000|2021-10-05 08:45:00|13621.3|13620.4|13615.2|13614.3|13622|13620.9|13614.2|13613|571
1633423800000|2021-10-05 08:50:00|13615.1|13614.2|13618.8|13617.9|13621|13619.8|13615.1|13614.2|628
1633424100000|2021-10-05 08:55:00|13618.7|13617.8|13620.6|13619.7|13623.1|13622.2|13618.7|13617.8|504
1633424400000|2021-10-05 09:00:00|13620.7|13619.8|13618.4|13616.9|13620.7|13619.8|13616.4|13615.3|599
1633424700000|2021-10-05 09:05:00|13618.5|13617|13614.9|13613.4|13618.9|13618|13614.5|13613.4|522
1633425000000|2021-10-05 09:10:00|13614.7|13613.8|13619.3|13618.4|13620.3|13619.4|13614.1|13613.2|468
1633425300000|2021-10-05 09:15:00|13619.2|13618.3|13621.6|13620.1|13621.8|13620.7|13616.5|13615.3|485
1633425600000|2021-10-05 09:20:00|13621.3|13620.4|13624.2|13623.3|13625.6|13624.7|13621.2|13620.2|520
1633425900000|2021-10-05 09:25:00|13624.3|13623.4|13621|13619.5|13625.1|13623.9|13619.5|13618.4|435
1633426200000|2021-10-05 09:30:00|13620.9|13619.4|13619.1|13617.6|13620.9|13619.9|13617.1|13616.2|454
1633426500000|2021-10-05 09:35:00|13618.8|13617.9|13620.2|13619.3|13620.8|13619.8|13617.5|13616.6|441
1633426800000|2021-10-05 09:40:00|13620.3|13619.4|13617.6|13616.7|13623|13621.9|13617.4|13616.5|454
1633427100000|2021-10-05 09:45:00|13617.5|13616.6|13614.7|13613.8|13620.3|13619.4|13613.5|13612.6|404
1633427400000|2021-10-05 09:50:00|13614.6|13613.7|13621.1|13619.6|13623.3|13622|13614.4|13613.5|591
1633427700000|2021-10-05 09:55:00|13621.2|13619.7|13626|13624.5|13626|13624.6|13621.1|13619.6|407
1633428000000|2021-10-05 10:00:00|13625.9|13624.4|13620|13618.5|13626.1|13624.6|13618.7|13617.4|509
1633428300000|2021-10-05 10:05:00|13619.9|13618.4|13617.2|13615.7|13620|13618.8|13616.6|13615.3|478
1633428600000|2021-10-05 10:10:00|13617|13616.1|13620.1|13618.6|13620.1|13619.1|13615.3|13614.1|421
1633428900000|2021-10-05 10:15:00|13620.2|13618.7|13617.7|13616.2|13620.2|13619|13616.4|13615.5|316
1633429200000|2021-10-05 10:20:00|13617.5|13616.6|13618|13617.1|13619.9|13619|13616|13614.6|501
1633429500000|2021-10-05 10:25:00|13618.1|13617.2|13619.5|13618|13626.1|13624.9|13618|13616.9|595
1633429800000|2021-10-05 10:30:00|13619.1|13618.2|13622|13621.1|13623.7|13622.8|13619.1|13617.8|479
1633430100000|2021-10-05 10:35:00|13622.7|13621.2|13629|13628.1|13629.4|13628.2|13621.5|13620.3|528
1633430400000|2021-10-05 10:40:00|13629.1|13628.2|13626.3|13624.8|13629.7|13628.7|13623.5|13622.2|620
1633430700000|2021-10-05 10:45:00|13626.1|13625.2|13625|13624.1|13627.5|13626.4|13624.2|13623|631
1633431000000|2021-10-05 10:50:00|13624.9|13624|13622.4|13620.9|13627|13625.8|13620.1|13618.8|643
1633431300000|2021-10-05 10:55:00|13622.5|13621|13625.8|13624.9|13626.8|13625.7|13620.5|13619.4|710
1633431600000|2021-10-05 11:00:00|13625.9|13625|13628.5|13627.6|13628.8|13627.9|13623.4|13622.5|539
1633431900000|2021-10-05 11:05:00|13628.6|13627.7|13631.7|13630.8|13634.5|13633.6|13627.8|13626.8|673
1633432200000|2021-10-05 11:10:00|13631.8|13630.9|13632.4|13631.5|13632.6|13631.5|13629.5|13628.4|582
1633432500000|2021-10-05 11:15:00|13632.5|13631.6|13632.6|13631.7|13635.6|13634.7|13631.6|13630.4|592
1633432800000|2021-10-05 11:20:00|13632.7|13631.8|13631.5|13630.6|13635.1|13634|13629.3|13628.2|648
1633433100000|2021-10-05 11:25:00|13631.4|13630.5|13638.1|13636.6|13643.8|13642.3|13630.7|13629.8|718
1633433400000|2021-10-05 11:30:00|13638.2|13636.7|13632.8|13631.3|13638.7|13637.6|13632.5|13631.3|660
1633433700000|2021-10-05 11:35:00|13632.9|13631.4|13628.3|13627.4|13635.5|13634.3|13628|13627.1|730
1633434000000|2021-10-05 11:40:00|13628.4|13627.5|13623.3|13622.4|13629.1|13628.2|13621.9|13620.7|721
1633434300000|2021-10-05 11:45:00|13623.4|13622.5|13624.4|13623.5|13626.6|13625.6|13620.2|13619.1|630
1633434600000|2021-10-05 11:50:00|13624.3|13623.4|13623|13621.5|13626|13624.7|13621.1|13619.8|542
1633434900000|2021-10-05 11:55:00|13622.6|13621.7|13620.5|13619|13624.3|13623.2|13617.6|13616.3|645
1633435200000|2021-10-05 12:00:00|13620|13619.1|13623.6|13622.7|13626.7|13625.8|13619|13617.9|669
1633435500000|2021-10-05 12:05:00|13623.7|13622.8|13625.7|13624.8|13628.6|13627.5|13623.5|13622.5|609
1633435800000|2021-10-05 12:10:00|13625.6|13624.7|13622.2|13620.7|13628|13627.1|13621.7|13620.6|590
1633436100000|2021-10-05 12:15:00|13622.1|13620.6|13623|13622.1|13623.4|13622.5|13620.7|13619.7|475
1633436400000|2021-10-05 12:20:00|13623.4|13622.5|13625.5|13624.6|13627.3|13626.4|13621.8|13620.6|619
1633436700000|2021-10-05 12:25:00|13625.4|13624.5|13625.9|13624.4|13628.5|13627.6|13625|13624.1|420
1633437000000|2021-10-05 12:30:00|13626|13624.5|13628.7|13627.8|13630.6|13629.3|13625.7|13624.2|532
1633437300000|2021-10-05 12:35:00|13628.6|13627.7|13630.7|13629.2|13631.3|13630.3|13625.2|13624|637
1633437600000|2021-10-05 12:40:00|13630.8|13629.3|13634.8|13633.9|13635.9|13634.6|13629.4|13628.1|698
1633437900000|2021-10-05 12:45:00|13635.2|13633.7|13632.3|13630.8|13635.5|13634.6|13631.5|13630.4|502
1633438200000|2021-10-05 12:50:00|13632.2|13630.7|13624.4|13623.5|13632.5|13631.3|13623.8|13622.9|551
1633438500000|2021-10-05 12:55:00|13624.3|13623.4|13623.4|13622.5|13626|13625.1|13622.5|13621.6|483
1633438800000|2021-10-05 13:00:00|13623.3|13622.4|13619.8|13618.9|13623.8|13622.9|13618.2|13617|637
1633439100000|2021-10-05 13:05:00|13619.7|13618.8|13607.6|13606.7|13620.6|13619.4|13606.8|13605.7|913
1633439400000|2021-10-05 13:10:00|13607.7|13606.8|13605.7|13604.2|13609.1|13608.1|13603.6|13602.1|821
1633439700000|2021-10-05 13:15:00|13605.8|13604.3|13606|13604.5|13606.7|13605.6|13601.6|13600.5|893
1633440000000|2021-10-05 13:20:00|13606.1|13604.6|13603|13602.1|13607.2|13605.9|13602.7|13601.5|755
1633440300000|2021-10-05 13:25:00|13602.2|13601.3|13602.9|13602|13607.9|13606.4|13601.9|13600.7|704
1633440600000|2021-10-05 13:30:00|13602.8|13601.9|13608|13606.5|13610.3|13609.1|13600.2|13599.1|1122
1633440900000|2021-10-05 13:35:00|13608.1|13606.6|13606.4|13605.5|13613|13612.1|13603.7|13602.7|1213
1633441200000|2021-10-05 13:40:00|13606.7|13605.8|13601.9|13600.4|13609.5|13608.4|13600.8|13599.4|1024
1633441500000|2021-10-05 13:45:00|13601.5|13600|13616.1|13614.6|13616.6|13615.4|13600.3|13599.4|1067
1633441800000|2021-10-05 13:50:00|13616.2|13614.7|13620.9|13620|13623.9|13622.6|13613.9|13613|1255
1633442100000|2021-10-05 13:55:00|13620.8|13619.9|13625.9|13623.5|13627.4|13626.5|13619.4|13618.1|1217
1633442400000|2021-10-05 14:00:00|13626|13623.4|13613.6|13612.1|13629.1|13627.6|13612.1|13611.1|1394
1633442700000|2021-10-05 14:05:00|13613.7|13612.2|13617.2|13615.7|13617.4|13616.3|13611.6|13610.3|1083
1633443000000|2021-10-05 14:10:00|13617.3|13615.8|13615.3|13614.4|13620|13619.1|13614.5|13613.1|896
1633443300000|2021-10-05 14:15:00|13615.1|13614.2|13609.1|13608.2|13616|13614.7|13607.7|13606.7|926
1633443600000|2021-10-05 14:20:00|13609.5|13608.6|13611.6|13610.1|13621.6|13620.5|13609.5|13608.6|942
1633443900000|2021-10-05 14:25:00|13611.7|13610.2|13615.9|13615|13619.1|13618|13611|13609.5|915
1633444200000|2021-10-05 14:30:00|13616|13615.1|13624.9|13623.4|13627.6|13626.6|13616|13615.1|1080
1633444500000|2021-10-05 14:35:00|13624.8|13623.3|13623.8|13622.3|13627.1|13625.9|13619.2|13618.3|1037
1633444800000|2021-10-05 14:40:00|13623.5|13622.6|13629.9|13629|13631.7|13630.8|13623.3|13622.4|912
1633445100000|2021-10-05 14:45:00|13630.1|13628.6|13625.7|13624.8|13632.4|13631.5|13625.3|13624.3|921
1633445400000|2021-10-05 14:50:00|13625.8|13624.9|13628.2|13627.3|13630.3|13629.1|13624.7|13623.3|874
1633445700000|2021-10-05 14:55:00|13628.1|13626.6|13624.2|13623.3|13629.2|13628.3|13621.3|13620.4|923
1633446000000|2021-10-05 15:00:00|13624.3|13623.4|13622.4|13621.5|13627|13626|13621.9|13621|950
1633446300000|2021-10-05 15:05:00|13622.5|13621.6|13632.4|13631.5|13632.9|13631.9|13622.5|13621.6|939
1633446600000|2021-10-05 15:10:00|13632.5|13631.6|13632.7|13631.2|13633.8|13632.6|13628.5|13627.5|899
1633446900000|2021-10-05 15:15:00|13632.5|13631.6|13636.6|13635.7|13636.6|13635.7|13631.9|13630.6|691
1633447200000|2021-10-05 15:20:00|13636.5|13635.6|13641.9|13641|13642.7|13641.7|13636.4|13635.5|808
1633447500000|2021-10-05 15:25:00|13641.8|13640.9|13645.6|13644.1|13648.4|13647.5|13641.7|13640.6|753
1633447800000|2021-10-05 15:30:00|13645.5|13644|13645.4|13644.5|13646.2|13645.3|13642.8|13641.8|768
1633448100000|2021-10-05 15:35:00|13645.3|13644.4|13641.7|13640.8|13646.2|13645.3|13641.6|13640.7|725
1633448400000|2021-10-05 15:40:00|13641.6|13640.7|13638.6|13637.1|13642.2|13641.3|13638|13636.9|611
1633448700000|2021-10-05 15:45:00|13638.7|13637.2|13635|13633.5|13639.9|13638.7|13634.1|13633|730
1633449000000|2021-10-05 15:50:00|13635.1|13633.6|13636.7|13635.2|13637.8|13636.6|13634.4|13633.2|526
1633449300000|2021-10-05 15:55:00|13636.6|13635.1|13640.3|13639.4|13640.9|13639.6|13635.5|13634.5|530
1633449600000|2021-10-05 16:00:00|13640.4|13639.5|13642.8|13641.3|13643.2|13642.3|13637|13635.9|646
1633449900000|2021-10-05 16:05:00|13642.7|13641.2|13640.2|13639.3|13642.8|13641.9|13639.1|13638.1|441
1633450200000|2021-10-05 16:10:00|13640.1|13639.2|13641.5|13640.6|13643.7|13642.7|13639.7|13638.6|436
1633450500000|2021-10-05 16:15:00|13641.6|13640.7|13641.4|13640.5|13644.4|13643.5|13640.6|13639.7|444
1633450800000|2021-10-05 16:20:00|13641.3|13640.4|13634.5|13633|13641.6|13640.7|13634.1|13632.8|635
1633451100000|2021-10-05 16:25:00|13634.6|13633.1|13637.2|13636.3|13637.8|13636.6|13634.1|13632.9|542
1633451400000|2021-10-05 16:30:00|13637|13636.1|13637.6|13636.7|13638.3|13637.4|13633.4|13632.5|539
1633451700000|2021-10-05 16:35:00|13637.5|13636.6|13638.6|13637.7|13638.8|13637.8|13636.9|13636|575
1633452000000|2021-10-05 16:40:00|13638.5|13637.6|13640.6|13639.7|13642.9|13642|13638.1|13637.2|521
1633452300000|2021-10-05 16:45:00|13640.5|13639.6|13639.7|13638.8|13642.8|13641.5|13639.5|13638.6|572
1633452600000|2021-10-05 16:50:00|13639.6|13638.7|13640.1|13639.2|13641.3|13640.2|13638.3|13637.1|507
1633452900000|2021-10-05 16:55:00|13640.2|13639.3|13642|13641.1|13642.5|13641.6|13639.9|13638.7|427
1633453200000|2021-10-05 17:00:00|13641.9|13641|13638.4|13637.5|13642.4|13641.5|13637.6|13636.7|577
1633453500000|2021-10-05 17:05:00|13638.5|13637.6|13639.1|13637.6|13640.7|13639.5|13638.1|13637.1|394
1633453800000|2021-10-05 17:10:00|13638.6|13637.7|13638.8|13637.3|13640|13638.6|13637.3|13636.3|400
1633454100000|2021-10-05 17:15:00|13638.7|13637.2|13636.2|13635.3|13638.9|13637.5|13635.5|13634.5|341
1633454400000|2021-10-05 17:20:00|13636.1|13635.2|13636.1|13634.6|13636.3|13635.3|13633.5|13632.1|407
1633454700000|2021-10-05 17:25:00|13636.2|13634.7|13635.2|13633.7|13636.8|13635.6|13634.2|13633.1|384
1633455000000|2021-10-05 17:30:00|13635.3|13633.8|13637.6|13636.7|13638.1|13636.9|13634.8|13633.5|401
1633455300000|2021-10-05 17:35:00|13637.7|13636.8|13639.9|13638.4|13640|13638.9|13636.6|13635.7|330
1633455600000|2021-10-05 17:40:00|13639.7|13638.8|13638|13636.5|13640.8|13639.6|13636.6|13635.7|451
1633455900000|2021-10-05 17:45:00|13637.9|13636.4|13639.5|13638.6|13640.5|13639.5|13637.9|13636.4|371
1633456200000|2021-10-05 17:50:00|13639.6|13638.7|13638.8|13637.9|13641.8|13640.5|13638.7|13637.8|381
1633456500000|2021-10-05 17:55:00|13638.9|13638|13641.2|13639.7|13641.8|13640.9|13638.6|13637.5|375
1633456800000|2021-10-05 18:00:00|13641.1|13639.6|13644.8|13643.3|13645.4|13644.2|13639.6|13638.4|471
1633457100000|2021-10-05 18:05:00|13644.9|13643.4|13641.9|13641|13645.3|13643.8|13641.4|13640.2|334
1633457400000|2021-10-05 18:10:00|13641.8|13640.9|13639.5|13638.6|13642.3|13641.1|13638.6|13637.6|288
1633457700000|2021-10-05 18:15:00|13639.4|13638.5|13635.9|13635|13639.4|13638.5|13635.8|13634.7|478
1633458000000|2021-10-05 18:20:00|13636|13635.1|13636|13635.1|13636.8|13635.9|13634.8|13633.6|346
1633458300000|2021-10-05 18:25:00|13636.1|13635.2|13634.6|13633.7|13637|13635.9|13632.5|13631.4|286
1633458600000|2021-10-05 18:30:00|13634.5|13633.6|13634.5|13633.6|13635|13633.9|13631.6|13630.3|268
1633458900000|2021-10-05 18:35:00|13634.6|13633.7|13633.8|13632.9|13635.2|13634.1|13632.5|13631.3|414
1633459200000|2021-10-05 18:40:00|13633.7|13632.8|13635|13633.5|13635.4|13634.5|13633.6|13632.3|363
1633459500000|2021-10-05 18:45:00|13634.9|13633.4|13632.8|13631.3|13635|13633.8|13632.2|13631.1|298
1633459800000|2021-10-05 18:50:00|13632.7|13631.2|13632.8|13631.9|13634.5|13633.3|13632.4|13631.2|278
1633460100000|2021-10-05 18:55:00|13632.9|13632|13629.6|13628.7|13633.5|13632.4|13629.5|13628.3|395
1633460400000|2021-10-05 19:00:00|13629.7|13628.8|13627.6|13626.7|13630|13628.9|13627.5|13626.3|467
1633460700000|2021-10-05 19:05:00|13627.7|13626.8|13628.7|13627.8|13629.2|13628|13627.4|13626.3|407
1633461000000|2021-10-05 19:10:00|13628.8|13627.9|13629.3|13628.4|13629.6|13628.4|13627.5|13626.3|255
1633461300000|2021-10-05 19:15:00|13629.2|13628.3|13627.1|13625.6|13629.3|13628.4|13626.3|13625.2|349
1633461600000|2021-10-05 19:20:00|13626.9|13625.4|13627.2|13625.7|13627.8|13626.6|13625.1|13623.6|326
1633461900000|2021-10-05 19:25:00|13627.1|13625.6|13629.6|13628.7|13630.3|13629.1|13626.3|13624.8|346
1633462200000|2021-10-05 19:30:00|13629.8|13628.3|13628.9|13627.4|13629.8|13628.3|13627.1|13626|347
1633462500000|2021-10-05 19:35:00|13628.8|13627.3|13627.7|13626.8|13629.3|13628.4|13627.7|13626.6|304
1633462800000|2021-10-05 19:40:00|13627.8|13626.9|13626.4|13624.9|13628.3|13627.3|13625.9|13624.8|399
1633463100000|2021-10-05 19:45:00|13626.5|13625|13626|13624.5|13626.5|13625|13624.9|13623.6|198
1633463400000|2021-10-05 19:50:00|13626.1|13624.6|13623.5|13622|13626.1|13624.6|13623.1|13621.6|424
1633463700000|2021-10-05 19:55:00|13623.6|13622.1|13624.9|13623.4|13626|13624.8|13623.4|13622|433
1633464000000|2021-10-05 20:00:00|13624.8|13623.3|13625.5|13624|13627|13625.5|13624.6|13623.2|350
1633464300000|2021-10-05 20:05:00|13625.4|13623.9|13623.5|13622|13625.6|13624.1|13623.3|13621.8|182
1633464600000|2021-10-05 20:10:00|13623.4|13621.9|13623.3|13621.8|13623.7|13622.2|13622.6|13621.1|188
1633464900000|2021-10-05 20:15:00|13623.5|13622|13623.9|13622.4|13624.1|13622.6|13623.1|13621.6|135
1633465200000|2021-10-05 20:20:00|13624|13622.5|13625.6|13624.1|13627.1|13625.7|13624|13622.5|216
1633465500000|2021-10-05 20:25:00|13625.5|13624|13623.7|13622.2|13625.5|13624|13623.1|13621.6|135
1633465800000|2021-10-05 20:30:00|13622.8|13621.9|13623|13621.5|13624|13622.7|13621.8|13620.3|201
1633466100000|2021-10-05 20:35:00|13623.1|13621.6|13623.2|13621.7|13624.1|13622.6|13622.3|13621|209
1633466400000|2021-10-05 20:40:00|13623.1|13621.6|13626|13624.5|13626|13624.5|13622.7|13621.2|172
1633466700000|2021-10-05 20:45:00|13625.9|13624.4|13623.9|13622.4|13627.2|13625.7|13623|13621.5|248
1633467000000|2021-10-05 20:50:00|13623.8|13622.3|13627|13624.9|13627.1|13625.3|13623.7|13622.2|274
1633467300000|2021-10-05 20:55:00|13627.1|13625.6|13632.8|13621.8|13634.2|13625.9|13626.3|13619.6|486
1633467600000|2021-10-05 21:00:00|13634.4|13623.4|13632.8|13626.2|13636.6|13626.7|13630.7|13622.2|89
1633467900000|2021-10-05 21:05:00|13632.5|13626.9|13632.3|13627.6|13633.6|13627.6|13629.4|13624.5|193
1633468200000|2021-10-05 21:10:00|13631.9|13627.2|13630.4|13626.9|13641.6|13630.6|13629.3|13625.7|965
1633468500000|2021-10-05 21:15:00|13630.8|13626.8|13629.5|13625.3|13631.1|13626.8|13628.9|13620.2|675
1633468800000|2021-10-05 21:20:00|13630|13625.4|13629.5|13625.5|13631.8|13626.6|13628.8|13624.7|155
1633469100000|2021-10-05 21:25:00|13629.6|13625.4|13630.4|13625.3|13631.5|13626.5|13628.7|13624.6|129
1633469400000|2021-10-05 21:30:00|13629.4|13625.4|13629.6|13626|13630.7|13627.5|13628.7|13624.8|207
1633469700000|2021-10-05 21:35:00|13629.4|13626.1|13629.1|13625.4|13630.6|13626.1|13628.7|13624.6|154
1633470000000|2021-10-05 21:40:00|13629.3|13626.1|13628.6|13624.2|13630.5|13626.2|13627.1|13622.3|203
1633470300000|2021-10-05 21:45:00|13628.2|13623.4|13627.1|13621.8|13628.4|13623.9|13626.3|13620.9|1241
1633470600000|2021-10-05 21:50:00|13627.4|13622.2|13628.3|13622.7|13629.2|13623.3|13626.6|13620.8|1996
1633470900000|2021-10-05 21:55:00|13628.1|13622.4|13627.3|13621.5|13629|13623.1|13626.5|13620.9|1652
1633471200000|2021-10-05 22:00:00|13627.9|13622.1|13630.1|13626.3|13630.6|13626.9|13626.9|13621.6|572
1633471500000|2021-10-05 22:05:00|13631|13625.2|13629.8|13627.1|13631.2|13627.7|13628.9|13625.1|228
1633471800000|2021-10-05 22:10:00|13629.5|13627.2|13629|13625.9|13630.3|13627.7|13628.6|13625.5|491
1633472100000|2021-10-05 22:15:00|13628.9|13626.2|13628.1|13626.6|13629.2|13626.9|13627.8|13625.6|278
1633472400000|2021-10-05 22:20:00|13628.2|13626|13629.4|13627.3|13630.5|13628.5|13627.8|13625.5|434
1633472700000|2021-10-05 22:25:00|13629.7|13627|13628.8|13626.3|13629.8|13627.6|13628.4|13625.9|364
1633473000000|2021-10-05 22:30:00|13628.1|13626.4|13629.3|13627.8|13630.1|13627.9|13628.1|13625.4|749
1633473300000|2021-10-05 22:35:00|13629.7|13627.3|13630.8|13628.3|13632.3|13629.5|13629.5|13627.1|273
1633473600000|2021-10-05 22:40:00|13631.3|13628.7|13630.2|13628.7|13631.3|13629.6|13630|13627.5|158
1633473900000|2021-10-05 22:45:00|13630.1|13628.6|13629.2|13626.7|13631.8|13629.3|13628.8|13626.4|209
1633474200000|2021-10-05 22:50:00|13629.1|13626.8|13629.6|13627.1|13630.9|13628.8|13629|13625.8|219
1633474500000|2021-10-05 22:55:00|13629.5|13626.9|13629.5|13626.7|13630.2|13627.9|13628.2|13626.1|281
1633474800000|2021-10-05 23:00:00|13628.7|13627.2|13629.4|13627.9|13629.5|13627.9|13627.7|13626.2|211
1633475100000|2021-10-05 23:05:00|13629.3|13627.8|13629.8|13628.3|13630.2|13628.7|13628.6|13627|215
1633475400000|2021-10-05 23:10:00|13629.9|13628.4|13630.3|13628.8|13630.4|13629.2|13629.1|13627.6|122
1633475700000|2021-10-05 23:15:00|13630.2|13628.7|13629.2|13627.7|13631.3|13629.8|13629|13627.5|113
1633476000000|2021-10-05 23:20:00|13629.1|13627.6|13628.1|13626.6|13629.2|13627.7|13627.5|13626.4|104
1633476300000|2021-10-05 23:25:00|13628|13626.5|13627.4|13625.9|13628|13626.5|13626.6|13625.5|106
1633476600000|2021-10-05 23:30:00|13627.3|13625.8|13627|13625.5|13627.4|13626.1|13626.6|13625.1|104
1633476900000|2021-10-05 23:35:00|13627.1|13625.6|13627.2|13625.7|13627.3|13625.9|13626.4|13625.2|124
1633477200000|2021-10-05 23:40:00|13627.1|13625.6|13627.3|13625.8|13627.3|13625.8|13626.9|13625.4|65
1633477500000|2021-10-05 23:45:00|13627.2|13625.7|13628.1|13626.6|13628.2|13626.7|13626.9|13625.4|104
1633477800000|2021-10-05 23:50:00|13628.2|13626.7|13628.6|13627.1|13629.5|13628|13628.2|13626.7|96
1633478100000|2021-10-05 23:55:00|13629.1|13627.6|13627.1|13625.6|13629.3|13627.8|13627.1|13625.6|124
1633478400000|2021-10-06 00:00:00|13627.2|13625.7|13627.1|13625.6|13628.1|13626.7|13623.3|13621.8|424
1633478700000|2021-10-06 00:05:00|13627.2|13625.7|13628.2|13626.7|13628.3|13626.8|13625.7|13624.2|261
1633479000000|2021-10-06 00:10:00|13628.1|13626.6|13626.2|13624.7|13628.3|13626.8|13625|13623.8|267
1633479300000|2021-10-06 00:15:00|13626.1|13624.6|13625.4|13623.9|13626.4|13624.9|13623|13621.9|292
1633479600000|2021-10-06 00:20:00|13625.5|13624|13630.2|13628.7|13630.2|13628.7|13624.4|13623.1|320
1633479900000|2021-10-06 00:25:00|13630.1|13628.6|13628.1|13626.6|13630.1|13628.6|13626.5|13625|288
1633480200000|2021-10-06 00:30:00|13628|13626.5|13630.3|13628.8|13632.1|13630.6|13628|13626.5|258
1633480500000|2021-10-06 00:35:00|13630.7|13629.2|13628.1|13626.6|13631|13629.8|13627|13625.7|269
1633480800000|2021-10-06 00:40:00|13628.2|13626.7|13628|13626.5|13628.4|13627.1|13626.6|13625.2|275
1633481100000|2021-10-06 00:45:00|13628.1|13626.6|13626.9|13625.4|13628.4|13627.3|13624.9|13623.6|336
1633481400000|2021-10-06 00:50:00|13626.8|13625.3|13627.9|13626.4|13628.2|13626.8|13625.1|13623.7|258
1633481700000|2021-10-06 00:55:00|13627.8|13626.3|13624.8|13623.9|13627.8|13626.5|13623.7|13622.6|301
1633482000000|2021-10-06 01:00:00|13624.9|13624|13628.2|13626.7|13630.3|13628.8|13624.8|13623.6|627
1633482300000|2021-10-06 01:05:00|13628.1|13626.6|13622.7|13621.8|13628.2|13626.7|13622.6|13621.4|473
1633482600000|2021-10-06 01:10:00|13622.6|13621.7|13621.1|13619.6|13623.1|13621.9|13619.5|13618.4|430
1633482900000|2021-10-06 01:15:00|13620.9|13620|13621.7|13620.2|13622.1|13620.9|13618.8|13617.4|387
1633483200000|2021-10-06 01:20:00|13621.6|13620.1|13621.5|13620|13623.1|13621.6|13620.8|13619.3|322
1633483500000|2021-10-06 01:25:00|13621.6|13620.1|13618.9|13617.4|13622|13620.5|13617.9|13616.4|288
1633483800000|2021-10-06 01:30:00|13618.8|13617.3|13616|13615.1|13619.3|13618.1|13615.8|13614.6|573
1633484100000|2021-10-06 01:35:00|13616.3|13614.8|13618.1|13616.6|13620.1|13618.7|13614.6|13613.4|545
1633484400000|2021-10-06 01:40:00|13618|13616.5|13618.6|13617.1|13618.7|13617.2|13614.8|13613.4|485
1633484700000|2021-10-06 01:45:00|13618.5|13617|13616|13614.5|13619.1|13617.9|13612.8|13611.5|502
1633485000000|2021-10-06 01:50:00|13616.1|13614.6|13614|13612.5|13616.4|13614.9|13612.5|13611.3|404
1633485300000|2021-10-06 01:55:00|13614.1|13612.6|13616.6|13615.1|13616.7|13615.2|13613.5|13612|378
1633485600000|2021-10-06 02:00:00|13616.3|13614.8|13616|13615.1|13618.1|13616.9|13615.5|13614.4|392
1633485900000|2021-10-06 02:05:00|13615.9|13615|13618|13617.1|13618.6|13617.4|13614.7|13613.5|357
1633486200000|2021-10-06 02:10:00|13617.9|13617|13619.2|13617.7|13619.4|13618|13616.8|13615.9|233
1633486500000|2021-10-06 02:15:00|13619.1|13617.6|13621.6|13620.1|13621.6|13620.1|13618.5|13617.5|226
1633486800000|2021-10-06 02:20:00|13620.9|13620|13624|13622.5|13624.2|13622.9|13620.5|13619.6|378
1633487100000|2021-10-06 02:25:00|13623.8|13622.3|13623.3|13621.8|13623.8|13622.4|13621|13619.7|344
1633487400000|2021-10-06 02:30:00|13623.2|13621.7|13620.9|13620|13624.4|13623|13620.5|13619.3|262
1633487700000|2021-10-06 02:35:00|13621.2|13620.3|13620.6|13619.1|13621.7|13620.5|13618.6|13617.5|237
1633488000000|2021-10-06 02:40:00|13620.7|13619.2|13615.8|13614.3|13620.7|13619.4|13615.6|13614.2|296
1633488300000|2021-10-06 02:45:00|13615.9|13614.4|13615.9|13614.4|13616.2|13614.9|13614.5|13613.4|378
1633488600000|2021-10-06 02:50:00|13616|13614.5|13612.2|13611.3|13616|13614.5|13611.7|13610.5|454
1633488900000|2021-10-06 02:55:00|13612.5|13611|13615.8|13614.9|13616.2|13615.3|13611.8|13610.9|281
1633489200000|2021-10-06 03:00:00|13615.7|13614.8|13612.8|13611.9|13615.9|13614.9|13612.7|13611.5|180
1633489500000|2021-10-06 03:05:00|13612.9|13612|13614|13612.5|13615.5|13614.2|13612.8|13611.7|312
1633489800000|2021-10-06 03:10:00|13614.1|13612.6|13616.1|13614.6|13616.2|13615|13613.7|13612.5|182
1633490100000|2021-10-06 03:15:00|13615.8|13614.9|13615.6|13614.7|13617.3|13616.2|13615.5|13614.5|228
1633490400000|2021-10-06 03:20:00|13615.3|13614.4|13615.2|13614.3|13615.3|13614.4|13613|13611.5|223
1633490700000|2021-10-06 03:25:00|13615.1|13614.2|13614.1|13612.6|13616.3|13614.8|13612.8|13611.6|273
1633491000000|2021-10-06 03:30:00|13614.2|13612.7|13612.8|13611.9|13615.1|13613.6|13612.7|13611.7|252
1633491300000|2021-10-06 03:35:00|13612.7|13611.8|13612|13610.5|13614.1|13612.9|13611.7|13610.5|162
1633491600000|2021-10-06 03:40:00|13611.9|13610.4|13612.7|13611.2|13613.1|13611.8|13609.9|13608.7|225
1633491900000|2021-10-06 03:45:00|13612.6|13611.1|13612.6|13611.1|13613.7|13612.2|13611.6|13610.5|205
1633492200000|2021-10-06 03:50:00|13612.5|13611|13615.4|13613.9|13615.4|13614.1|13611.4|13610.5|256
1633492500000|2021-10-06 03:55:00|13615.7|13614.2|13614.7|13613.8|13616.3|13614.8|13613.8|13612.7|177
1633492800000|2021-10-06 04:00:00|13614.8|13613.9|13612.7|13611.8|13615.5|13614.2|13612.6|13611.6|205
1633493100000|2021-10-06 04:05:00|13612.6|13611.7|13611.3|13609.8|13613.1|13612|13610.5|13609.4|184
1633493400000|2021-10-06 04:10:00|13611.2|13609.7|13609|13608.1|13612|13610.5|13608.8|13607.7|246
1633493700000|2021-10-06 04:15:00|13608.9|13608|13607.9|13606.4|13610.1|13608.8|13607|13605.7|255
1633494000000|2021-10-06 04:20:00|13608|13606.5|13606.9|13605.4|13608.1|13606.9|13605.8|13604.9|234
1633494300000|2021-10-06 04:25:00|13607|13605.5|13604|13603.1|13607|13605.5|13603.9|13603|271
1633494600000|2021-10-06 04:30:00|13604.1|13603.2|13605|13603.5|13605.4|13604.5|13602.9|13601.4|281
1633494900000|2021-10-06 04:35:00|13605.1|13603.6|13604.7|13603.2|13606|13604.8|13603.5|13602.6|226
1633495200000|2021-10-06 04:40:00|13605|13603.5|13601.9|13600.4|13605.1|13604.2|13600|13598.6|364
1633495500000|2021-10-06 04:45:00|13602|13600.5|13604.3|13603.4|13605.2|13603.9|13601.6|13600.4|304
1633495800000|2021-10-06 04:50:00|13604.2|13603.3|13605.6|13604.1|13606.3|13605.3|13604.1|13602.9|333
1633496100000|2021-10-06 04:55:00|13605.5|13604|13606.4|13604.9|13607.2|13605.9|13605.5|13604|215
1633496400000|2021-10-06 05:00:00|13606.5|13605|13608.5|13607|13609.2|13608|13605.5|13604.4|367
1633496700000|2021-10-06 05:05:00|13608.6|13607.1|13610.7|13609.2|13610.8|13609.6|13608.2|13606.7|309
1633497000000|2021-10-06 05:10:00|13610.8|13609.3|13613.1|13611.6|13613.2|13611.9|13609.2|13607.7|339
1633497300000|2021-10-06 05:15:00|13613|13611.5|13612.5|13611|13613.1|13611.6|13609.6|13608.1|361
1633497600000|2021-10-06 05:20:00|13612.4|13610.9|13612.1|13610.6|13613.4|13612.1|13611.4|13609.9|286
1633497900000|2021-10-06 05:25:00|13612|13610.5|13614.1|13612.6|13614.9|13613.5|13612|13610.5|352
1633498200000|2021-10-06 05:30:00|13614|13612.5|13613.8|13612.9|13615.9|13614.7|13611.5|13610.4|457
1633498500000|2021-10-06 05:35:00|13613.6|13612.7|13609.5|13608.6|13615.1|13613.9|13608.8|13607.7|426
1633498800000|2021-10-06 05:40:00|13609.3|13608.4|13607.5|13606|13610.5|13609.5|13607.4|13605.9|269
1633499100000|2021-10-06 05:45:00|13607.4|13605.9|13608.4|13606.9|13608.8|13607.6|13605|13604.1|374
1633499400000|2021-10-06 05:50:00|13608.3|13606.8|13605.5|13604.6|13609.4|13608|13605.5|13604.3|327
1633499700000|2021-10-06 05:55:00|13605.4|13604.5|13603.9|13602.4|13606.7|13605.4|13603|13601.8|320
1633500000000|2021-10-06 06:00:00|13603.8|13602.3|13603.3|13601.8|13609.9|13608.6|13602.5|13601|667
1633500300000|2021-10-06 06:05:00|13603.2|13601.7|13603.8|13602.3|13604|13602.7|13597.9|13596.4|673
1633500600000|2021-10-06 06:10:00|13603.7|13602.2|13607.2|13605.7|13608.8|13607.7|13602.8|13601.3|573
1633500900000|2021-10-06 06:15:00|13607|13605.5|13610.9|13610|13611.3|13610.2|13604.6|13603.1|537
1633501200000|2021-10-06 06:20:00|13611|13610.1|13605.7|13604.8|13611.9|13610.6|13605.3|13604.2|575
1633501500000|2021-10-06 06:25:00|13605.9|13604.4|13601.8|13600.9|13607.1|13605.7|13601.7|13600.8|591
1633501800000|2021-10-06 06:30:00|13601.7|13600.8|13612.8|13611.3|13613.2|13611.7|13600.8|13599.3|659
1633502100000|2021-10-06 06:35:00|13612.9|13611.4|13612.9|13611.4|13614.9|13613.5|13610.4|13608.9|597
1633502400000|2021-10-06 06:40:00|13613|13611.5|13611|13609.5|13613.4|13612.2|13609.1|13607.8|548
1633502700000|2021-10-06 06:45:00|13610.8|13609.9|13605.5|13604.6|13612|13610.9|13602.7|13601.7|560
1633503000000|2021-10-06 06:50:00|13605.4|13604.5|13607.8|13606.9|13610.9|13609.8|13605.4|13604.5|623
1633503300000|2021-10-06 06:55:00|13607.7|13606.8|13600.8|13599.9|13611.6|13610.5|13599.4|13598.1|703
1633503600000|2021-10-06 07:00:00|13601.2|13600.3|13593.9|13592.4|13607.1|13605.6|13593|13591.5|1150
1633503900000|2021-10-06 07:05:00|13594.1|13592.6|13588.1|13587.2|13596.1|13594.6|13587.7|13586.4|1002
1633504200000|2021-10-06 07:10:00|13588.3|13587.4|13587.9|13586.4|13589.5|13588.6|13581.1|13579.6|1144
1633504500000|2021-10-06 07:15:00|13587.8|13586.3|13585.7|13584.2|13592.2|13590.7|13584.2|13583|904
1633504800000|2021-10-06 07:20:00|13585.6|13584.1|13580|13578.5|13586.1|13584.8|13578.8|13577.4|921
1633505100000|2021-10-06 07:25:00|13579.9|13578.4|13582.4|13580.9|13584.6|13583.1|13575|13573.5|961
1633505400000|2021-10-06 07:30:00|13582.3|13580.8|13573.4|13571.9|13582.3|13580.8|13573|13571.6|982
1633505700000|2021-10-06 07:35:00|13573|13572.1|13580.5|13579|13580.8|13579.6|13570.8|13569.5|972
1633506000000|2021-10-06 07:40:00|13580.4|13578.9|13578.3|13577.4|13580.7|13579.2|13572.6|13571.1|962
1633506300000|2021-10-06 07:45:00|13578.9|13577.3|13567|13565.5|13579.7|13578.2|13567|13565.5|917
1633506600000|2021-10-06 07:50:00|13566.8|13565.3|13571.9|13570.4|13572|13570.5|13564.5|13563|889
1633506900000|2021-10-06 07:55:00|13571.8|13570.3|13564|13562.5|13574.1|13573|13564|13562.5|830
1633507200000|2021-10-06 08:00:00|13563.8|13562.3|13566.2|13564.7|13566.3|13564.8|13559.7|13558.2|875
1633507500000|2021-10-06 08:05:00|13566.3|13564.8|13560.3|13558.8|13568.4|13566.9|13559.9|13558.5|836
1633507800000|2021-10-06 08:10:00|13560.2|13558.7|13566.1|13565.2|13568.1|13566.8|13559.3|13557.8|855
1633508100000|2021-10-06 08:15:00|13566|13565.1|13566.3|13565.4|13568.2|13566.8|13559.8|13558.3|783
1633508400000|2021-10-06 08:20:00|13566.2|13565.3|13567.6|13566.7|13569.6|13568.6|13561.8|13560.7|917
1633508700000|2021-10-06 08:25:00|13567.4|13566.5|13570.6|13569.1|13573.5|13572.3|13566.8|13565.6|695
1633509000000|2021-10-06 08:30:00|13570.8|13569.3|13572.6|13571.7|13577.1|13575.9|13567|13565.5|932
1633509300000|2021-10-06 08:35:00|13573|13571.5|13570.1|13568.6|13575.9|13574.4|13568.5|13567|790
1633509600000|2021-10-06 08:40:00|13569.9|13569|13570.3|13568.8|13572.8|13571.5|13568|13566.5|623
1633509900000|2021-10-06 08:45:00|13570.2|13568.7|13568.1|13566.6|13574.3|13573.1|13565.8|13564.5|985
1633510200000|2021-10-06 08:50:00|13568|13566.5|13561.1|13559.6|13570.6|13569.4|13560.6|13559.5|889
1633510500000|2021-10-06 08:55:00|13561|13559.5|13551.9|13550.4|13563.3|13562.1|13550.6|13549.5|821
1633510800000|2021-10-06 09:00:00|13552|13550.5|13556.3|13554.8|13558.2|13557|13550.8|13549.8|835
1633511100000|2021-10-06 09:05:00|13556.4|13554.9|13556.7|13555.8|13558.6|13557.4|13553.1|13552|884
1633511400000|2021-10-06 09:10:00|13556.9|13555.4|13552.9|13551.4|13557.4|13556.5|13550.6|13549.4|984
1633511700000|2021-10-06 09:15:00|13553|13551.5|13549.6|13548.1|13553.3|13552|13544.5|13543.4|850
1633512000000|2021-10-06 09:20:00|13549.7|13548.2|13550.1|13548.6|13554.6|13553.1|13548.8|13547.5|783
1633512300000|2021-10-06 09:25:00|13550.2|13548.7|13549|13547.5|13551|13549.6|13546.8|13545.6|725
1633512600000|2021-10-06 09:30:00|13549.1|13547.6|13553.8|13552.3|13556.7|13555.2|13547.9|13546.5|783
1633512900000|2021-10-06 09:35:00|13553.7|13552.2|13552|13551.1|13554.9|13553.6|13548.7|13547.4|812
1633513200000|2021-10-06 09:40:00|13552.1|13551.2|13552.9|13551.4|13555.5|13554|13551.3|13549.8|811
1633513500000|2021-10-06 09:45:00|13553|13551.5|13554.3|13553.4|13556.2|13555|13552.2|13551.1|625
1633513800000|2021-10-06 09:50:00|13554.4|13553.5|13560.1|13558.6|13561.3|13560.2|13552.1|13550.6|899
1633514100000|2021-10-06 09:55:00|13560.2|13558.7|13552.1|13550.6|13560.6|13559.2|13549.6|13548.1|792
1633514400000|2021-10-06 10:00:00|13552|13550.5|13548|13547.1|13554.2|13553|13544.7|13543.2|900
1633514700000|2021-10-06 10:05:00|13547.9|13547|13553.9|13552.4|13554.2|13553.1|13547.9|13546.7|856
1633515000000|2021-10-06 10:10:00|13553|13552.1|13556.3|13554.8|13557.2|13556|13552|13550.5|696
1633515300000|2021-10-06 10:15:00|13556.1|13554.6|13565|13563.5|13565.5|13564|13555.8|13554.3|738
1633515600000|2021-10-06 10:20:00|13565.1|13563.6|13557.2|13555.7|13565.1|13563.6|13553|13551.5|679
1633515900000|2021-10-06 10:25:00|13557|13555.5|13563.6|13562.1|13564.9|13563.4|13556.6|13555.4|703
1633516200000|2021-10-06 10:30:00|13563.7|13562.2|13566|13564.5|13567.3|13566|13561.4|13559.9|637
1633516500000|2021-10-06 10:35:00|13565.9|13564.4|13565|13563.5|13568.8|13567.7|13563.2|13562|629
1633516800000|2021-10-06 10:40:00|13564.9|13563.4|13564.2|13562.7|13566.3|13565.4|13560.6|13559.2|746
1633517100000|2021-10-06 10:45:00|13564.1|13562.6|13564.3|13562.8|13566.1|13564.9|13561.6|13560.4|545
1633517400000|2021-10-06 10:50:00|13564.2|13562.7|13573.1|13572.2|13573.7|13572.3|13562.7|13561.5|675
1633517700000|2021-10-06 10:55:00|13573|13572.1|13573.8|13572.3|13574.7|13573.2|13571|13569.9|715
1633518000000|2021-10-06 11:00:00|13573.9|13572.4|13574.4|13572.9|13579.2|13577.9|13570.8|13569.4|923
1633518300000|2021-10-06 11:05:00|13574.3|13572.8|13573|13571.5|13576|13575.1|13572|13570.9|689
1633518600000|2021-10-06 11:10:00|13573.1|13571.6|13575.1|13573.6|13576.6|13575.7|13571|13570.1|791
1633518900000|2021-10-06 11:15:00|13575.2|13573.7|13577.1|13575.6|13578.9|13577.6|13574.9|13573.7|698
1633519200000|2021-10-06 11:20:00|13577.2|13575.7|13573.5|13572|13578.1|13576.7|13571.5|13570.4|516
1633519500000|2021-10-06 11:25:00|13573.4|13571.9|13572.1|13570.6|13576.1|13574.8|13570|13568.8|664
1633519800000|2021-10-06 11:30:00|13572|13570.5|13563.1|13561.6|13572.4|13571.2|13561.3|13559.8|791
1633520100000|2021-10-06 11:35:00|13563|13561.5|13566|13564.5|13567.2|13566|13562.3|13561.1|637
1633520400000|2021-10-06 11:40:00|13565.8|13564.3|13565.1|13563.6|13567.2|13565.9|13562|13560.5|654
1633520700000|2021-10-06 11:45:00|13565.2|13563.7|13561.3|13559.8|13566|13564.9|13560|13558.5|702
1633521000000|2021-10-06 11:50:00|13561|13560.1|13565|13564.1|13565.2|13564.3|13560.9|13559.8|608
1633521300000|2021-10-06 11:55:00|13565.1|13564.2|13571.9|13571|13574.5|13573.4|13565.1|13564.2|818
1633521600000|2021-10-06 12:00:00|13572.4|13571.5|13578.1|13576.6|13578.3|13576.9|13571.8|13570.5|619
1633521900000|2021-10-06 12:05:00|13578|13576.5|13584.9|13583.4|13587.5|13586|13577.2|13576.3|755
1633522200000|2021-10-06 12:10:00|13585|13583.5|13590.3|13581.7|13591.1|13586.6|13582.9|13579.8|868
1633522500000|2021-10-06 12:15:00|13590.4|13581.3|13573.4|13571.9|13591.2|13583.8|13573.3|13571.8|1421
1633522800000|2021-10-06 12:20:00|13573.5|13572|13583.3|13581.8|13584.4|13582.9|13573.5|13572|1050
1633523100000|2021-10-06 12:25:00|13583.4|13581.9|13585.9|13584.4|13586.1|13584.9|13580.8|13579.3|974
1633523400000|2021-10-06 12:30:00|13585.8|13584.3|13588.7|13587.8|13590.5|13589.4|13585.3|13583.8|992
1633523700000|2021-10-06 12:35:00|13588.8|13587.9|13584.4|13582.9|13589.5|13588.3|13580.8|13579.3|893
1633524000000|2021-10-06 12:40:00|13584.6|13583.1|13586|13584.5|13591.6|13590.2|13584.4|13582.9|905
1633524300000|2021-10-06 12:45:00|13586.1|13584.6|13581.8|13580.3|13587.8|13586.3|13579.7|13578.6|690
1633524600000|2021-10-06 12:50:00|13581.7|13580.2|13579.2|13578.3|13583.2|13582.1|13579.1|13577.8|799
1633524900000|2021-10-06 12:55:00|13579.4|13578.5|13583.9|13582.4|13585.6|13584.6|13578|13576.8|992
1633525200000|2021-10-06 13:00:00|13583.8|13582.3|13588.8|13587.3|13591.8|13590.7|13582.5|13581.3|776
1633525500000|2021-10-06 13:05:00|13589.1|13587.6|13583.8|13582.3|13589.2|13588.1|13581.9|13580.4|862
1633525800000|2021-10-06 13:10:00|13583.7|13582.2|13582.5|13581|13587.9|13586.7|13580.3|13578.8|831
1633526100000|2021-10-06 13:15:00|13582.6|13581.1|13576.2|13574.7|13582.9|13581.6|13575.4|13574.1|731
1633526400000|2021-10-06 13:20:00|13576.1|13574.6|13567.1|13565.6|13577.1|13575.7|13565.9|13564.4|789
1633526700000|2021-10-06 13:25:00|13567|13565.5|13566.6|13565.1|13568.7|13567.6|13561.9|13560.4|763
1633527000000|2021-10-06 13:30:00|13566.5|13565|13574.8|13573.3|13576.3|13574.8|13563.2|13561.9|1315
1633527300000|2021-10-06 13:35:00|13574.9|13573.4|13578.9|13577.4|13581.5|13580|13574.9|13573.4|1087
1633527600000|2021-10-06 13:40:00|13579|13577.5|13578.3|13576.8|13582.8|13581.6|13577.6|13576.1|1154
1633527900000|2021-10-06 13:45:00|13578.2|13576.7|13575|13573.5|13578.8|13577.6|13573.5|13572.3|1120
1633528200000|2021-10-06 13:50:00|13574.9|13573.4|13573.5|13572|13576.6|13575.1|13568|13566.8|1066
1633528500000|2021-10-06 13:55:00|13573.4|13571.9|13566.4|13564.9|13574.3|13572.8|13563.4|13561.9|1153
1633528800000|2021-10-06 14:00:00|13566.3|13564.8|13555.8|13554.3|13566.3|13565|13552.2|13550.7|1299
1633529100000|2021-10-06 14:05:00|13555.7|13554.2|13558.2|13557.3|13562.2|13561|13550.9|13549.5|1267
1633529400000|2021-10-06 14:10:00|13558.1|13557.2|13574.4|13572.9|13574.4|13573.2|13555.8|13554.6|1205
1633529700000|2021-10-06 14:15:00|13574.2|13573.3|13566.5|13565.6|13574.5|13573.3|13563.6|13562.4|1152
1633530000000|2021-10-06 14:20:00|13566.6|13565.7|13575|13574.1|13575.8|13574.6|13565.8|13564.4|1167
1633530300000|2021-10-06 14:25:00|13575.1|13574.2|13576.9|13575.4|13581.5|13580.4|13574.2|13572.7|1265
1633530600000|2021-10-06 14:30:00|13577|13575.5|13579.4|13578.5|13583.2|13582.2|13574.7|13573.4|1296
1633530900000|2021-10-06 14:35:00|13580.2|13578.7|13578|13576.5|13580.7|13579.3|13571.7|13570.6|1330
1633531200000|2021-10-06 14:40:00|13578.1|13576.6|13570|13569.1|13578.3|13577.2|13569|13568|1140
1633531500000|2021-10-06 14:45:00|13569.9|13569|13576.4|13574.9|13576.4|13575.2|13566.8|13565.6|1102
1633531800000|2021-10-06 14:50:00|13576.5|13575|13571.1|13569.6|13580.3|13579.1|13567.8|13566.3|1281
1633532100000|2021-10-06 14:55:00|13571.3|13569.8|13569|13567.5|13572|13570.5|13567.2|13565.7|1238
1633532400000|2021-10-06 15:00:00|13568.8|13567.3|13569.9|13568.4|13570.6|13569.4|13565.5|13564.4|1176
1633532700000|2021-10-06 15:05:00|13569.8|13568.3|13564.9|13564|13569.9|13568.7|13563|13562|1005
1633533000000|2021-10-06 15:10:00|13565.6|13564.1|13571|13569.5|13571.9|13570.6|13564.1|13562.6|1070
1633533300000|2021-10-06 15:15:00|13570.7|13569.8|13566.4|13565.5|13573.4|13572.4|13566.3|13565.1|939
1633533600000|2021-10-06 15:20:00|13566.5|13565.6|13553.7|13552.8|13567.3|13566.2|13553.6|13552.7|1036
1633533900000|2021-10-06 15:25:00|13553.6|13552.7|13554.9|13553.4|13557.4|13556.5|13551.4|13550.4|843
1633534200000|2021-10-06 15:30:00|13554.8|13553.3|13556.5|13555.6|13558.9|13557.8|13554.6|13553.2|927
1633534500000|2021-10-06 15:35:00|13556.8|13555.9|13559.1|13557.6|13559.2|13558.3|13555.9|13555|878
1633534800000|2021-10-06 15:40:00|13558.8|13557.9|13552.7|13551.8|13560.3|13559.2|13550.5|13549.6|905
1633535100000|2021-10-06 15:45:00|13552.8|13551.9|13564|13563.1|13564.4|13563.5|13551.4|13550.5|844
1633535400000|2021-10-06 15:50:00|13564.1|13563.2|13564.7|13563.8|13565.8|13564.7|13560.8|13559.8|738
1633535700000|2021-10-06 15:55:00|13564.9|13564|13567.4|13565.9|13567.4|13566.3|13564.3|13563.3|600
1633536000000|2021-10-06 16:00:00|13566.9|13566|13572.5|13571.6|13574.1|13572.9|13566.9|13565.7|721
1633536300000|2021-10-06 16:05:00|13572.3|13571.4|13572.5|13571.6|13573.9|13573|13568.5|13567.6|874
1633536600000|2021-10-06 16:10:00|13572.6|13571.7|13569.7|13568.2|13573.6|13572.4|13569.1|13567.9|534
1633536900000|2021-10-06 16:15:00|13569.5|13568|13566.6|13565.7|13569.5|13568|13565|13564|584
1633537200000|2021-10-06 16:20:00|13566.7|13565.8|13567.7|13566.8|13568.6|13567.7|13564.5|13563.4|611
1633537500000|2021-10-06 16:25:00|13567.8|13566.9|13563.9|13563|13571.1|13570.2|13563|13562.1|725
1633537800000|2021-10-06 16:30:00|13563.8|13562.9|13566.1|13565.2|13566.2|13565.2|13562.7|13561.8|619
1633538100000|2021-10-06 16:35:00|13566|13565.1|13565.3|13563.8|13567|13565.8|13563.2|13562.3|562
1633538400000|2021-10-06 16:40:00|13564.9|13564|13564.2|13562.7|13566.9|13565.8|13562.9|13561.9|681
1633538700000|2021-10-06 16:45:00|13564.3|13562.8|13557.8|13556.3|13565.1|13563.8|13557.1|13555.8|823
1633539000000|2021-10-06 16:50:00|13557.3|13556.4|13555.7|13554.8|13558.9|13557.8|13554.1|13552.8|777
1633539300000|2021-10-06 16:55:00|13555.6|13554.7|13554.8|13553.9|13558.7|13557.8|13554.2|13553.1|781
1633539600000|2021-10-06 17:00:00|13554.9|13554|13557.9|13556.4|13558.1|13557.1|13554.8|13553.7|686
1633539900000|2021-10-06 17:05:00|13557.6|13556.7|13557.3|13556.4|13560.2|13559|13554.1|13553|676
1633540200000|2021-10-06 17:10:00|13557.2|13556.3|13559.5|13558.6|13560.1|13559.2|13555.9|13554.7|498
1633540500000|2021-10-06 17:15:00|13559.8|13558.3|13562.1|13561.2|13562.2|13561.3|13559.3|13558.1|310
1633540800000|2021-10-06 17:20:00|13562.4|13560.9|13561.5|13560.6|13563.4|13562.5|13560.2|13559.3|535
1633541100000|2021-10-06 17:25:00|13561.6|13560.7|13561.7|13560.8|13562.3|13561.4|13560|13559.1|442
1633541400000|2021-10-06 17:30:00|13561.6|13560.7|13568.9|13568|13569.1|13568.2|13561.6|13560.7|660
1633541700000|2021-10-06 17:35:00|13568.7|13567.8|13570.6|13569.7|13572.1|13571.1|13566.7|13565.8|656
1633542000000|2021-10-06 17:40:00|13570.5|13569.6|13573|13571.5|13573.6|13572.5|13569|13567.8|524
1633542300000|2021-10-06 17:45:00|13572.9|13571.4|13576.1|13575.2|13577.9|13576.5|13570.8|13569.7|787
1633542600000|2021-10-06 17:50:00|13576.2|13575.3|13569.3|13568.4|13576.7|13575.8|13568.8|13567.8|770
1633542900000|2021-10-06 17:55:00|13569.2|13568.3|13573.6|13572.7|13573.6|13572.7|13568.2|13567.3|808
1633543200000|2021-10-06 18:00:00|13573.7|13572.8|13576.6|13575.7|13576.8|13575.9|13571.4|13570.2|851
1633543500000|2021-10-06 18:05:00|13576.5|13575.6|13579|13578.1|13579.6|13578.4|13575.4|13574.5|673
1633543800000|2021-10-06 18:10:00|13578.9|13578|13582.3|13581.4|13585|13584|13578.3|13577.4|811
1633544100000|2021-10-06 18:15:00|13582.1|13581.2|13582.9|13582|13583.3|13582.1|13579.5|13578.6|668
1633544400000|2021-10-06 18:20:00|13583.3|13581.8|13583.8|13582.9|13584.8|13583.8|13582.6|13581.7|633
1633544700000|2021-10-06 18:25:00|13584.3|13583.4|13583.8|13582.3|13586.7|13585.8|13582.5|13581.4|660
1633545000000|2021-10-06 18:30:00|13583.7|13582.2|13584.5|13583|13586.7|13585.6|13582.3|13581.4|644
1633545300000|2021-10-06 18:35:00|13584.7|13583.2|13584|13583.1|13585.7|13584.5|13582.5|13581.6|756
1633545600000|2021-10-06 18:40:00|13583.9|13583|13585.3|13584.4|13586|13585.1|13583.9|13583|442
1633545900000|2021-10-06 18:45:00|13585.4|13584.5|13585.4|13584.5|13586.3|13585.4|13584.4|13583.3|403
1633546200000|2021-10-06 18:50:00|13585.3|13584.4|13585.6|13584.7|13587|13585.9|13583.1|13582.2|544
1633546500000|2021-10-06 18:55:00|13585.5|13584.6|13585.1|13584.2|13585.6|13584.7|13584.5|13583.6|40
1633546800000|2021-10-06 19:00:00|13580.6|13579.7|13586.2|13584.7|13587.7|13586.2|13580.6|13579.5|774
1633547100000|2021-10-06 19:05:00|13585.9|13584.4|13586.5|13585.6|13587.3|13585.8|13584.3|13583.1|618
1633547400000|2021-10-06 19:10:00|13586.4|13585.5|13588.7|13587.2|13589.4|13588.3|13586.3|13585.2|537
1633547700000|2021-10-06 19:15:00|13588.4|13587.5|13588.9|13587.4|13589.7|13588.6|13587.9|13586.4|472
1633548000000|2021-10-06 19:20:00|13589.1|13587.6|13588.8|13587.9|13589.5|13588.4|13587.4|13586.1|532
1633548300000|2021-10-06 19:25:00|13588.9|13588|13588.1|13587.2|13589.5|13588.4|13587.6|13586.3|411
1633548600000|2021-10-06 19:30:00|13588.2|13587.3|13588.3|13587.4|13589.5|13588.5|13587.2|13586.1|550
1633548900000|2021-10-06 19:35:00|13588.2|13587.3|13586.8|13585.3|13588.4|13587.5|13584.2|13583|575
1633549200000|2021-10-06 19:40:00|13586.9|13585.4|13586.8|13585.3|13589|13587.7|13586|13584.8|469
1633549500000|2021-10-06 19:45:00|13586.3|13585.4|13588.6|13587.7|13589.1|13588|13584.9|13584|428
1633549800000|2021-10-06 19:50:00|13588.7|13587.8|13589.2|13587.7|13590.1|13589.2|13587.2|13586.3|455
1633550100000|2021-10-06 19:55:00|13589.1|13587.6|13589.7|13588.2|13590.1|13588.9|13587.6|13586.3|357
1633550400000|2021-10-06 20:00:00|13589.6|13588.1|13587.1|13585.6|13589.6|13588.3|13586.2|13585.1|255
1633550700000|2021-10-06 20:05:00|13586.7|13585.8|13588.1|13587.2|13588.8|13587.5|13586.5|13585.4|134
1633551000000|2021-10-06 20:10:00|13588.4|13586.9|13588.3|13586.8|13588.9|13587.7|13587.6|13586.5|150
1633551300000|2021-10-06 20:15:00|13588.2|13586.7|13588.3|13586.8|13588.5|13587.1|13587.2|13586|143
1633551600000|2021-10-06 20:20:00|13588.2|13586.7|13588.2|13587.3|13588.6|13587.4|13587.4|13586|106
1633551900000|2021-10-06 20:25:00|13588.1|13587.2|13587.5|13586.6|13588.5|13587.4|13586.7|13585.6|188
1633552200000|2021-10-06 20:30:00|13587.6|13586.7|13588.4|13586.9|13592.1|13591.2|13587.4|13586.1|239
1633552500000|2021-10-06 20:35:00|13588.5|13587|13590.6|13589.1|13591.2|13589.8|13588.5|13587|166
1633552800000|2021-10-06 20:40:00|13590.7|13589.2|13590.2|13588.7|13590.9|13589.6|13589.3|13588.1|135
1633553100000|2021-10-06 20:45:00|13590.1|13588.6|13588.5|13587|13591|13589.5|13588.1|13586.8|186
1633553400000|2021-10-06 20:50:00|13588.3|13586.8|13587.9|13586.4|13589.8|13588.3|13587.4|13585.9|451
1633553700000|2021-10-06 20:55:00|13588|13586.5|13584.7|13578.5|13592.9|13586.7|13582.4|13577.8|1173
1633554000000|2021-10-06 21:00:00|13584.9|13577.9|13588.3|13577.3|13588.4|13578.6|13584.7|13575.1|56
1633554300000|2021-10-06 21:05:00|13587|13576|13588.4|13577.4|13590.4|13580.6|13585.1|13576|837
1633554600000|2021-10-06 21:10:00|13588.7|13577.7|13588.2|13577.2|13590|13579|13587.3|13576.6|178
1633554900000|2021-10-06 21:15:00|13588.5|13577.5|13589.3|13581.4|13591.6|13582.6|13587.4|13576.8|252
1633555200000|2021-10-06 21:20:00|13589.1|13582.1|13589.9|13581.6|13590.5|13585|13587.7|13580.6|258
1633555500000|2021-10-06 21:25:00|13590|13581.8|13588|13583|13591.1|13583.9|13587.2|13579.9|230
1633555800000|2021-10-06 21:30:00|13588.2|13583.2|13587.6|13582.4|13590.1|13583.9|13585.6|13580.2|216
1633556100000|2021-10-06 21:35:00|13587.5|13582.6|13585.8|13582.4|13590.8|13583.2|13585.8|13580.1|140
1633556400000|2021-10-06 21:40:00|13587|13582.5|13587|13582.3|13587.9|13583|13585.8|13581.3|135
1633556700000|2021-10-06 21:45:00|13587.1|13582.5|13586.3|13581.7|13588.1|13583.3|13586.1|13580.9|180
1633557000000|2021-10-06 21:50:00|13586.4|13581.8|13587.4|13581.6|13588.3|13583|13585.7|13581.1|108
1633557300000|2021-10-06 21:55:00|13586.5|13582.1|13587.7|13581.1|13589|13583.1|13585.4|13581|117
1633557600000|2021-10-06 22:00:00|13587.8|13580.1|13590.1|13583.7|13593.4|13585|13586.4|13580.1|425
1633557900000|2021-10-06 22:05:00|13590.2|13580.9|13588.8|13585.1|13592.6|13585.5|13587.7|13580.1|719
1633558200000|2021-10-06 22:10:00|13588.5|13585.3|13588.3|13585.6|13590.7|13585.7|13588|13584|256
1633558500000|2021-10-06 22:15:00|13588.9|13585.5|13588.8|13586.4|13590|13586.9|13587.8|13584.9|248
1633558800000|2021-10-06 22:20:00|13588.7|13586.7|13588.2|13586|13590|13587.6|13587.8|13584.9|530
1633559100000|2021-10-06 22:25:00|13587.9|13586.4|13588.5|13586.4|13589.8|13587.2|13587.6|13585.6|397
1633559400000|2021-10-06 22:30:00|13588.2|13586.7|13590.3|13587.8|13591.5|13588.8|13588.2|13585.9|466
1633559700000|2021-10-06 22:35:00|13590|13587.7|13590.3|13588.2|13591.1|13588.5|13589.2|13587.2|215
1633560000000|2021-10-06 22:40:00|13589.8|13588.3|13590|13588.5|13590.7|13588.7|13589.7|13587.6|183
1633560300000|2021-10-06 22:45:00|13589.9|13588.4|13590.2|13587.9|13590.9|13588.7|13589.4|13587.4|252
1633560600000|2021-10-06 22:50:00|13590.3|13588|13589.6|13588.1|13591.1|13589.2|13589.3|13587.3|284
1633560900000|2021-10-06 22:55:00|13589.4|13587.9|13588.6|13587.1|13589.9|13587.9|13588.3|13586.4|212
1633561200000|2021-10-06 23:00:00|13589|13586.8|13587.9|13586.4|13589.3|13587.6|13587.7|13586.2|158
1633561500000|2021-10-06 23:05:00|13588.1|13586.6|13589.1|13587.6|13589.2|13587.7|13587.9|13586.4|107
1633561800000|2021-10-06 23:10:00|13589|13587.5|13589.2|13587.7|13589.3|13587.8|13588.8|13587.3|118
1633562100000|2021-10-06 23:15:00|13589.1|13587.6|13589|13587.5|13589.4|13587.9|13588.6|13587.1|128
1633562400000|2021-10-06 23:20:00|13589.2|13587.7|13588.1|13586.6|13589.2|13587.7|13588|13586.5|111
1633562700000|2021-10-06 23:25:00|13588.2|13586.7|13587.3|13585.8|13588.3|13586.8|13586.9|13585.8|80
1633563000000|2021-10-06 23:30:00|13587.4|13585.9|13590|13588.5|13590|13588.5|13587|13585.5|129
1633563300000|2021-10-06 23:35:00|13590.1|13588.6|13589.9|13588.4|13590.1|13588.6|13589.1|13587.6|113
1633563600000|2021-10-06 23:40:00|13589.4|13587.9|13591.1|13589.6|13591.2|13589.7|13589|13587.5|158
1633563900000|2021-10-06 23:45:00|13591|13589.5|13590.4|13588.9|13592.5|13591|13590|13588.5|249
1633564200000|2021-10-06 23:50:00|13590.3|13588.8|13590.9|13589.4|13591.8|13590.3|13589.8|13588.3|289
1633564500000|2021-10-06 23:55:00|13591|13589.5|13593|13591.5|13593.7|13592.2|13590.9|13589.4|200
1633564800000|2021-10-07 00:00:00|13592.9|13591.4|13592.3|13590.8|13596.8|13595.4|13591.8|13590.3|545
1633565100000|2021-10-07 00:05:00|13592.4|13590.9|13594.6|13593.1|13595.8|13594.3|13592.1|13590.7|411
1633565400000|2021-10-07 00:10:00|13594.7|13593.2|13595.7|13594.2|13596|13594.6|13593.7|13592.2|339
1633565700000|2021-10-07 00:15:00|13595.6|13594.1|13592.6|13591.7|13595.9|13594.6|13592.4|13591.3|271
1633566000000|2021-10-07 00:20:00|13592.5|13591.6|13589|13587.5|13592.8|13591.7|13587.7|13586.2|384
1633566300000|2021-10-07 00:25:00|13588.9|13587.4|13590|13588.5|13591.3|13590|13587.8|13586.3|269
1633566600000|2021-10-07 00:30:00|13589.6|13588.1|13592.4|13590.9|13593|13591.5|13589.6|13588.1|337
1633566900000|2021-10-07 00:35:00|13592.3|13590.8|13593.8|13592.3|13594.8|13593.7|13592.1|13590.6|386
1633567200000|2021-10-07 00:40:00|13593.7|13592.2|13596|13594.5|13597.1|13595.9|13591.8|13590.3|399
1633567500000|2021-10-07 00:45:00|13596.1|13594.6|13595.1|13593.6|13598.4|13596.9|13595|13593.5|418
1633567800000|2021-10-07 00:50:00|13595.2|13593.7|13594.9|13593.4|13596.8|13595.4|13594.1|13593|423
1633568100000|2021-10-07 00:55:00|13594.8|13593.3|13594.4|13592.9|13595|13593.8|13593.2|13591.9|314
1633568400000|2021-10-07 01:00:00|13594|13592.5|13590.5|13589|13595.6|13594.7|13589.5|13588|400
1633568700000|2021-10-07 01:05:00|13590.4|13588.9|13588.2|13587.3|13591.8|13590.7|13587.9|13587|392
1633569000000|2021-10-07 01:10:00|13588.1|13587.2|13588.7|13587.2|13590.8|13589.7|13586.2|13585.3|369
1633569300000|2021-10-07 01:15:00|13588.8|13587.3|13586.1|13584.6|13589.8|13588.5|13585.4|13584.2|403
1633569600000|2021-10-07 01:20:00|13586.3|13584.8|13584.7|13583.2|13586.8|13585.9|13584.4|13583.2|366
1633569900000|2021-10-07 01:25:00|13584.8|13583.3|13588.4|13586.9|13588.4|13586.9|13583.6|13582.3|292
1633570200000|2021-10-07 01:30:00|13588.2|13586.7|13589.4|13587.9|13589.4|13588.1|13586|13584.8|476
1633570500000|2021-10-07 01:35:00|13589.3|13587.8|13592.5|13591|13592.6|13591.1|13587.5|13586.2|403
1633570800000|2021-10-07 01:40:00|13592.6|13591.7|13591.7|13590.2|13593.3|13591.8|13591.6|13590.1|307
1633571100000|2021-10-07 01:45:00|13591.8|13590.3|13588.5|13587.6|13592.5|13591.3|13588.5|13587.5|264
1633571400000|2021-10-07 01:50:00|13588.6|13587.7|13588.5|13587.6|13589.3|13588.3|13587.4|13586.2|165
1633571700000|2021-10-07 01:55:00|13588.6|13587.7|13586.6|13585.7|13591.1|13590.2|13586.6|13585.4|315
1633572000000|2021-10-07 02:00:00|13586.5|13585.6|13582.7|13581.8|13586.6|13585.7|13582.3|13581.2|240
1633572300000|2021-10-07 02:05:00|13582.9|13582|13582.5|13581.6|13583.5|13582.3|13581.4|13580.5|235
1633572600000|2021-10-07 02:10:00|13582.4|13581.5|13585.2|13584.3|13585.5|13584.6|13581.6|13580.5|328
1633572900000|2021-10-07 02:15:00|13585.1|13584.2|13583.4|13582.5|13585.2|13584.3|13582.6|13581.7|192
1633573200000|2021-10-07 02:20:00|13583.3|13582.4|13583.4|13582.5|13584.4|13583.5|13582.7|13581.6|208
1633573500000|2021-10-07 02:25:00|13583.5|13582.6|13582.3|13580.8|13583.6|13582.7|13582|13580.7|151
1633573800000|2021-10-07 02:30:00|13582.2|13580.7|13584.4|13583.5|13584.8|13583.6|13582.2|13580.7|151
1633574100000|2021-10-07 02:35:00|13584.3|13583.4|13583.5|13582.6|13584.7|13583.8|13582.6|13581.7|177
1633574400000|2021-10-07 02:40:00|13583.4|13582.5|13582.3|13580.8|13583.5|13582.6|13581.5|13580.5|188
1633574700000|2021-10-07 02:45:00|13582.4|13580.9|13582.7|13581.8|13582.9|13582|13581.8|13580.6|148
1633575000000|2021-10-07 02:50:00|13582.6|13581.7|13582.2|13580.7|13582.9|13581.8|13581.7|13580.4|122
1633575300000|2021-10-07 02:55:00|13582.3|13580.8|13582.4|13581.5|13582.9|13581.7|13581.5|13580.3|198
1633575600000|2021-10-07 03:00:00|13582.5|13581.6|13582.4|13580.9|13583.8|13582.5|13582.3|13580.9|192
1633575900000|2021-10-07 03:05:00|13582.5|13581|13581.9|13580.4|13583.3|13581.8|13581.4|13580.2|137
1633576200000|2021-10-07 03:10:00|13581.8|13580.3|13580.9|13579.4|13582|13580.7|13580.7|13579.3|185
1633576500000|2021-10-07 03:15:00|13580.8|13579.3|13581.2|13579.7|13582|13580.7|13580.5|13579.3|129
1633576800000|2021-10-07 03:20:00|13581.3|13579.8|13579|13577.5|13581.3|13579.8|13578.2|13576.7|170
1633577100000|2021-10-07 03:25:00|13579.2|13577.7|13580.9|13579.4|13580.9|13579.6|13578.9|13577.7|143
1633577400000|2021-10-07 03:30:00|13580.8|13579.3|13580.7|13579.2|13581|13579.7|13579.7|13578.4|216
1633577700000|2021-10-07 03:35:00|13580.6|13579.1|13581|13579.5|13581|13579.6|13579.1|13578.1|170
1633578000000|2021-10-07 03:40:00|13580.9|13579.4|13582.8|13581.3|13582.9|13581.4|13580.5|13579.2|173
1633578300000|2021-10-07 03:45:00|13582.7|13581.2|13583|13581.5|13583|13581.8|13582|13580.5|136
1633578600000|2021-10-07 03:50:00|13582.9|13581.4|13583.9|13582.4|13583.9|13582.4|13581.6|13580.4|161
1633578900000|2021-10-07 03:55:00|13584|13582.5|13584.9|13583.4|13585.9|13584.8|13583.8|13582.4|136
1633579200000|2021-10-07 04:00:00|13585|13583.5|13585.6|13584.7|13586.1|13584.8|13584.6|13583.4|144
1633579500000|2021-10-07 04:05:00|13585.5|13584.6|13585.8|13584.3|13586.3|13585|13584.8|13583.3|105
1633579800000|2021-10-07 04:10:00|13585.9|13584.4|13585.7|13584.8|13586.1|13584.9|13583.9|13582.7|114
1633580100000|2021-10-07 04:15:00|13585.8|13584.9|13585.8|13584.9|13586|13585|13584.4|13583.1|122
1633580400000|2021-10-07 04:20:00|13586.5|13585|13586.5|13585.6|13587.5|13586|13585.9|13584.6|130
1633580700000|2021-10-07 04:25:00|13586.6|13585.7|13587.6|13586.7|13588.1|13586.9|13586.4|13585.2|123
1633581000000|2021-10-07 04:30:00|13587.5|13586.6|13587.4|13586.5|13588.8|13587.6|13586.9|13585.4|147
1633581300000|2021-10-07 04:35:00|13587.5|13586.6|13587.1|13585.6|13588.1|13586.8|13587|13585.5|144
1633581600000|2021-10-07 04:40:00|13587.2|13585.7|13586.1|13584.6|13587.2|13586.1|13585.8|13584.4|116
1633581900000|2021-10-07 04:45:00|13585.9|13585|13584.3|13582.8|13586.7|13585.3|13583.6|13582.3|188
1633582200000|2021-10-07 04:50:00|13584.4|13582.9|13582.8|13581.3|13584.6|13583.1|13582.6|13581.1|166
1633582500000|2021-10-07 04:55:00|13582.9|13581.4|13582.9|13581.4|13583.9|13582.4|13582.5|13581.3|122
1633582800000|2021-10-07 05:00:00|13582.8|13581.3|13584.6|13583.7|13584.9|13583.8|13581.8|13580.6|289
1633583100000|2021-10-07 05:05:00|13584.7|13583.8|13584.5|13583.6|13585.9|13584.8|13584.3|13583.2|178
1633583400000|2021-10-07 05:10:00|13584.4|13583.5|13584.3|13583.4|13586.1|13584.8|13583.5|13582.2|253
1633583700000|2021-10-07 05:15:00|13584.2|13583.3|13581.3|13580.4|13584.2|13583.3|13581.1|13580.1|298
1633584000000|2021-10-07 05:20:00|13581.2|13580.3|13579.3|13578.4|13581.4|13580.3|13578.3|13577.3|427
1633584300000|2021-10-07 05:25:00|13579.1|13578.2|13579.1|13577.6|13579.5|13578.6|13578.2|13576.9|359
1633584600000|2021-10-07 05:30:00|13579|13577.5|13580|13578.5|13580.1|13578.8|13577.7|13576.5|345
1633584900000|2021-10-07 05:35:00|13580.2|13578.7|13581.8|13580.3|13581.9|13580.7|13578.6|13577.4|313
1633585200000|2021-10-07 05:40:00|13581.7|13580.2|13576.1|13574.6|13581.7|13580.2|13575.8|13574.3|398
1633585500000|2021-10-07 05:45:00|13576.2|13574.7|13577.8|13576.3|13578.1|13577.2|13574.7|13573.4|333
1633585800000|2021-10-07 05:50:00|13577.7|13576.2|13576.2|13574.7|13578.2|13576.7|13575.4|13574.3|399
1633586100000|2021-10-07 05:55:00|13576.3|13574.8|13576.8|13575.3|13576.9|13575.7|13573.9|13572.4|404
1633586400000|2021-10-07 06:00:00|13576.9|13575.4|13580|13579.1|13583.5|13582|13576.8|13575.3|722
1633586700000|2021-10-07 06:05:00|13580.2|13579.3|13579.7|13578.8|13580.3|13579.3|13575|13574.1|557
1633587000000|2021-10-07 06:10:00|13579.8|13578.9|13580.4|13579.5|13584.2|13583.1|13579.6|13578.4|631
1633587300000|2021-10-07 06:15:00|13580.5|13579.6|13586.3|13585.4|13587.7|13586.6|13580.4|13579.5|634
1633587600000|2021-10-07 06:20:00|13586.2|13585.3|13587.5|13586.6|13590.2|13589.1|13586.2|13585.3|579
1633587900000|2021-10-07 06:25:00|13587.6|13586.7|13589.1|13588.2|13589.3|13588.4|13584.7|13583.8|460
1633588200000|2021-10-07 06:30:00|13589.2|13588.3|13593.8|13592.9|13594|13593.1|13585.6|13584.7|590
1633588500000|2021-10-07 06:35:00|13593.6|13592.7|13598.7|13597.8|13599.3|13597.9|13593.4|13592.1|592
1633588800000|2021-10-07 06:40:00|13599|13597.5|13597.6|13596.7|13600|13598.7|13595.3|13594.1|612
1633589100000|2021-10-07 06:45:00|13597.9|13596.4|13596|13594.5|13597.9|13596.6|13592.5|13591.2|751
1633589400000|2021-10-07 06:50:00|13596.1|13594.6|13595.7|13594.8|13598.2|13597.2|13594.9|13593.8|499
1633589700000|2021-10-07 06:55:00|13596|13594.5|13604.1|13602.6|13606|13604.5|13595.4|13594.3|660
1633590000000|2021-10-07 07:00:00|13604|13602.5|13600.7|13599.2|13606|13604.8|13600.5|13599.2|838
1633590300000|2021-10-07 07:05:00|13600.8|13599.3|13595.9|13594.4|13603.4|13602.3|13593.1|13591.9|904
1633590600000|2021-10-07 07:10:00|13595.8|13594.9|13601.9|13600.4|13603.9|13603|13595.8|13594.9|941
1633590900000|2021-10-07 07:15:00|13601.6|13600.1|13593.5|13592|13604.8|13603.6|13592.2|13591.3|826
1633591200000|2021-10-07 07:20:00|13593.4|13591.9|13593.4|13592.5|13598.2|13597.1|13592.8|13591.6|879
1633591500000|2021-10-07 07:25:00|13593.2|13592.3|13590.8|13589.3|13595.7|13594.6|13586.3|13585.4|747
1633591800000|2021-10-07 07:30:00|13590.9|13589.4|13594.7|13593.8|13599.3|13598.4|13589.9|13588.6|912
1633592100000|2021-10-07 07:35:00|13595.1|13594.2|13598.1|13597.2|13601|13599.8|13595|13593.9|1178
1633592400000|2021-10-07 07:40:00|13598|13597.1|13589.4|13588.5|13598|13597.1|13587.5|13586.1|757
1633592700000|2021-10-07 07:45:00|13589.3|13588.4|13592.6|13591.1|13592.6|13591.4|13585.8|13584.6|754
1633593000000|2021-10-07 07:50:00|13592.5|13591|13590.8|13589.9|13596.6|13595.4|13586.5|13585.2|771
1633593300000|2021-10-07 07:55:00|13590.7|13589.8|13583|13581.5|13591.4|13590.4|13582.3|13580.9|792
1633593600000|2021-10-07 08:00:00|13582.7|13581.2|13576.1|13575.2|13582.7|13581.2|13571.8|13570.6|1014
1633593900000|2021-10-07 08:05:00|13576.2|13575.3|13578.3|13577.4|13584.7|13583.3|13576.1|13575.2|835
1633594200000|2021-10-07 08:10:00|13578.2|13577.3|13580.5|13579|13580.6|13579.4|13575.4|13574|711
1633594500000|2021-10-07 08:15:00|13580.2|13579.3|13574.4|13573.5|13581|13579.9|13571.1|13570|714
1633594800000|2021-10-07 08:20:00|13574.5|13573.6|13571.5|13570|13577.7|13576.7|13571|13570|601
1633595100000|2021-10-07 08:25:00|13571.6|13570.1|13577.7|13576.2|13580.7|13579.4|13571.1|13570|700
1633595400000|2021-10-07 08:30:00|13577.8|13576.3|13580|13578.5|13580.4|13579.1|13572.8|13571.7|788
1633595700000|2021-10-07 08:35:00|13580.1|13578.6|13582.1|13581.2|13585.6|13584.7|13579.8|13578.5|708
1633596000000|2021-10-07 08:40:00|13582.2|13581.3|13582.2|13581.3|13585.5|13584.4|13581.1|13580.2|552
1633596300000|2021-10-07 08:45:00|13582.1|13581.2|13583.7|13582.8|13586.5|13585.6|13581.4|13580.5|763
1633596600000|2021-10-07 08:50:00|13583.4|13582.5|13591.5|13590|13593.3|13592.4|13581.8|13580.8|736
1633596900000|2021-10-07 08:55:00|13591.2|13590.3|13588|13587.1|13593|13592.1|13587.9|13587|636
1633597200000|2021-10-07 09:00:00|13587.7|13586.8|13586|13585.1|13589.3|13588.2|13582.8|13581.9|638
1633597500000|2021-10-07 09:05:00|13586.1|13585.2|13586.4|13585.5|13590.4|13589.5|13584.6|13583.7|513
1633597800000|2021-10-07 09:10:00|13586.3|13585.4|13582.5|13581.6|13586.4|13585.5|13581.4|13580.5|557
1633598100000|2021-10-07 09:15:00|13582.6|13581.7|13601.9|13600.4|13608.3|13606.8|13582.2|13581.3|1228
1633598400000|2021-10-07 09:20:00|13602|13600.5|13595.5|13594|13602|13600.5|13592|13591.1|728
1633598700000|2021-10-07 09:25:00|13595.6|13594.1|13590.3|13589.4|13595.7|13594.6|13589.2|13588.1|762
1633599000000|2021-10-07 09:30:00|13590.4|13589.5|13593.4|13592.5|13593.7|13592.6|13588.3|13587.2|549
1633599300000|2021-10-07 09:35:00|13593.3|13592.4|13593.7|13592.2|13598.5|13597|13593.2|13592|503
1633599600000|2021-10-07 09:40:00|13593.4|13592.5|13590|13589.1|13593.9|13592.8|13588.9|13588|479
1633599900000|2021-10-07 09:45:00|13589.9|13589|13588.9|13588|13591.6|13590.6|13587.7|13586.8|537
1633600200000|2021-10-07 09:50:00|13589|13588.1|13587.2|13586.3|13589.6|13588.7|13581.6|13580.7|773
1633600500000|2021-10-07 09:55:00|13587.5|13586.6|13592.1|13591.2|13592.8|13591.9|13584.7|13583.7|914
1633600800000|2021-10-07 10:00:00|13592|13591.1|13597.5|13596|13597.6|13596.2|13590|13589.1|1037
1633601100000|2021-10-07 10:05:00|13597.2|13596.3|13595.5|13594.6|13597.6|13596.7|13594.1|13592.9|582
1633601400000|2021-10-07 10:10:00|13595.4|13594.5|13593.5|13592|13596.7|13595.4|13591.2|13590.3|448
1633601700000|2021-10-07 10:15:00|13593.2|13592.3|13590.8|13589.9|13594.5|13593.5|13590.1|13588.9|447
1633602000000|2021-10-07 10:20:00|13590.9|13590|13588.6|13587.7|13595|13593.9|13587.4|13586.2|513
1633602300000|2021-10-07 10:25:00|13588.5|13587.6|13587.2|13586.3|13589.5|13588.4|13585.7|13584.8|419
1633602600000|2021-10-07 10:30:00|13587.1|13586.2|13587.5|13586.6|13591.6|13590.4|13586.8|13585.6|441
1633602900000|2021-10-07 10:35:00|13587.4|13586.5|13588.1|13587.2|13589.6|13588.4|13586|13584.9|440
1633603200000|2021-10-07 10:40:00|13588.2|13587.3|13588.9|13588|13589.7|13588.6|13586.4|13585.4|427
1633603500000|2021-10-07 10:45:00|13589.1|13588.2|13593.1|13591.6|13594.6|13593.3|13588.1|13586.9|589
1633603800000|2021-10-07 10:50:00|13593|13591.5|13593.3|13592.4|13594|13592.8|13591.6|13590.3|446
1633604100000|2021-10-07 10:55:00|13593.9|13593|13594.8|13593.9|13595.8|13594.7|13592.4|13591.5|611
1633604400000|2021-10-07 11:00:00|13594.7|13593.8|13600.5|13599|13600.7|13599.8|13593.9|13592.7|699
1633604700000|2021-10-07 11:05:00|13600.4|13599.5|13603.2|13602.3|13607.5|13606.6|13600.1|13599.2|703
1633605000000|2021-10-07 11:10:00|13603.3|13602.4|13616.3|13615.4|13616.6|13615.4|13602.6|13601.5|729
1633605300000|2021-10-07 11:15:00|13616.4|13615.5|13614.4|13612.9|13618.2|13617.1|13612.8|13611.3|571
1633605600000|2021-10-07 11:20:00|13614.5|13613|13612.3|13611.4|13614.8|13613.5|13609.5|13608.4|604
1633605900000|2021-10-07 11:25:00|13612.4|13611.5|13613.7|13612.2|13615.9|13615|13612.3|13611.2|550
1633606200000|2021-10-07 11:30:00|13613.8|13612.3|13610.5|13609|13617.2|13616.3|13609.9|13608.7|700
1633606500000|2021-10-07 11:35:00|13610.4|13608.9|13613|13612.1|13616.3|13615.4|13609.8|13608.5|789
1633606800000|2021-10-07 11:40:00|13612.9|13612|13616.6|13615.1|13618.4|13617.5|13611.9|13610.8|673
1633607100000|2021-10-07 11:45:00|13616.7|13615.7|13615.3|13613.8|13616.8|13615.8|13613.8|13612.5|528
1633607400000|2021-10-07 11:50:00|13615|13614.1|13609.2|13608.3|13615.1|13614.2|13609|13607.8|573
1633607700000|2021-10-07 11:55:00|13609.6|13608.1|13607.2|13606.3|13611.7|13610.7|13604.5|13603.4|685
1633608000000|2021-10-07 12:00:00|13608.2|13606.7|13604.9|13603.4|13609.1|13608.2|13602.2|13600.9|777
1633608300000|2021-10-07 12:05:00|13605.3|13603.8|13604.8|13603.3|13606.8|13605.5|13603.1|13601.8|533
1633608600000|2021-10-07 12:10:00|13604.4|13603.5|13599.4|13597.9|13605.3|13604|13597.8|13596.4|685
1633608900000|2021-10-07 12:15:00|13599.6|13598.7|13601.1|13600.2|13602.7|13601.5|13598.1|13596.9|506
1633609200000|2021-10-07 12:20:00|13600.8|13599.9|13602.1|13601.2|13603.5|13602.4|13598.2|13597|651
1633609500000|2021-10-07 12:25:00|13602|13601.1|13600.2|13597.9|13603.3|13602.4|13599.5|13597.7|443
1633609800000|2021-10-07 12:30:00|13600.3|13597.6|13594.2|13593.3|13601.7|13599.2|13590.5|13589.6|862
1633610100000|2021-10-07 12:35:00|13594.3|13593.4|13595.2|13594.3|13599.8|13598.7|13594|13593.1|641
1633610400000|2021-10-07 12:40:00|13595.1|13594.2|13596.2|13595.3|13597.5|13596.4|13592.8|13591.9|709
1633610700000|2021-10-07 12:45:00|13596.3|13595.4|13596|13595.1|13600.4|13599.4|13593.9|13592.8|731
1633611000000|2021-10-07 12:50:00|13595.9|13595|13597.6|13596.7|13600.1|13599.1|13595.8|13594.6|599
1633611300000|2021-10-07 12:55:00|13597.5|13596.6|13595.7|13594.8|13599.5|13598.2|13592.6|13591.6|655
1633611600000|2021-10-07 13:00:00|13595.6|13594.7|13590.5|13589|13599.7|13598.8|13589.7|13588.6|997
1633611900000|2021-10-07 13:05:00|13590.6|13589.1|13593.6|13592.7|13594.5|13593.3|13588.9|13587.8|947
1633612200000|2021-10-07 13:10:00|13593.7|13592.8|13590.3|13588.8|13593.8|13592.9|13585.9|13585|859
1633612500000|2021-10-07 13:15:00|13590.2|13588.7|13592.8|13591.9|13594.4|13593.3|13588.9|13587.9|742
1633612800000|2021-10-07 13:20:00|13592.9|13592|13594.8|13593.9|13597.8|13596.8|13590.3|13589.4|726
1633613100000|2021-10-07 13:25:00|13594.9|13594|13591.6|13590.7|13595|13594.1|13586.4|13585.2|929
1633613400000|2021-10-07 13:30:00|13591.7|13590.8|13596.8|13595.9|13599.7|13598.8|13589.4|13588.5|1111
1633613700000|2021-10-07 13:35:00|13596.9|13596|13600.5|13599.6|13601.3|13600.4|13596.9|13595.9|938
1633614000000|2021-10-07 13:40:00|13600.6|13599.7|13603|13602.1|13604.7|13603.6|13599.7|13598.8|897
1633614300000|2021-10-07 13:45:00|13603.1|13602.2|13607.8|13606.9|13609.4|13608.5|13602|13601.1|921
1633614600000|2021-10-07 13:50:00|13607.9|13607|13607.1|13606.2|13611.1|13610.2|13604.5|13603.6|995
1633614900000|2021-10-07 13:55:00|13607|13606.1|13609|13608.1|13610.2|13609.2|13602.8|13601.9|765
1633615200000|2021-10-07 14:00:00|13609.1|13608.2|13614.2|13613.3|13614.6|13613.6|13608.3|13607.2|800
1633615500000|2021-10-07 14:05:00|13614.3|13613.4|13616.2|13615.3|13617.3|13616.4|13613.7|13612.4|701
1633615800000|2021-10-07 14:10:00|13616.4|13615.5|13615|13614.1|13622.4|13621.5|13614|13613.1|873
1633616100000|2021-10-07 14:15:00|13615.1|13614.2|13615.4|13614.5|13619.8|13618.7|13611.9|13611|745
1633616400000|2021-10-07 14:20:00|13615.5|13614.6|13623|13622.1|13625.8|13624.9|13615|13614.1|893
1633616700000|2021-10-07 14:25:00|13623.1|13622.2|13626.6|13625.1|13630.7|13629.5|13622.9|13621.7|952
1633617000000|2021-10-07 14:30:00|13626.5|13625|13629.6|13628.7|13631.4|13630.1|13626.3|13624.8|910
1633617300000|2021-10-07 14:35:00|13629.7|13628.8|13626.1|13625.2|13631.7|13630.8|13624|13622.9|836
1633617600000|2021-10-07 14:40:00|13626.2|13625.3|13627.2|13626.3|13631.5|13630.3|13624.6|13623.7|980
1633617900000|2021-10-07 14:45:00|13627.1|13626.2|13632.8|13631.3|13637.2|13635.7|13626.9|13626|915
1633618200000|2021-10-07 14:50:00|13632.5|13631.6|13621.4|13620.5|13632.8|13631.9|13620.5|13619.6|788
1633618500000|2021-10-07 14:55:00|13621.5|13620.6|13623.3|13622.4|13623.4|13622.5|13619.2|13618.3|683
1633618800000|2021-10-07 15:00:00|13623.2|13622.3|13630.4|13628.9|13630.6|13629.5|13623|13621.8|888
1633619100000|2021-10-07 15:05:00|13630.3|13628.8|13625.2|13624.3|13632.6|13631.7|13623.9|13623|662
1633619400000|2021-10-07 15:10:00|13625.3|13624.4|13629.2|13628.3|13629.9|13628.7|13622.6|13621.7|714
1633619700000|2021-10-07 15:15:00|13629.1|13628.2|13624.7|13623.8|13629.9|13628.6|13622.6|13621.7|589
1633620000000|2021-10-07 15:20:00|13624.6|13623.7|13630.2|13629.3|13631.3|13630.1|13624.5|13623.6|585
1633620300000|2021-10-07 15:25:00|13630.3|13629.4|13631.2|13630.3|13633.2|13632|13629.3|13628|707
1633620600000|2021-10-07 15:30:00|13631.5|13630|13633|13632.1|13633.2|13632.3|13630.1|13628.8|652
1633620900000|2021-10-07 15:35:00|13632.9|13632|13635|13634.1|13638.9|13638|13632.7|13631.6|803
1633621200000|2021-10-07 15:40:00|13634.9|13634|13634|13633.1|13635.7|13634.8|13633.6|13632.6|627
1633621500000|2021-10-07 15:45:00|13633.9|13633|13630|13629.1|13634.8|13633.9|13629.8|13628.9|431
1633621800000|2021-10-07 15:50:00|13630.1|13629.2|13631.9|13631|13632.5|13631.5|13627.2|13626.3|527
1633622100000|2021-10-07 15:55:00|13631.8|13630.9|13632.6|13631.7|13633.3|13632.4|13630.3|13629.2|611
1633622400000|2021-10-07 16:00:00|13632.5|13631.6|13632.6|13631.1|13638.4|13636.9|13632.1|13630.6|845
1633622700000|2021-10-07 16:05:00|13632.5|13631|13631|13630.1|13633.3|13632.2|13630.6|13629.2|501
1633623000000|2021-10-07 16:10:00|13630.9|13630|13631.7|13630.8|13632|13630.8|13629.5|13628|489
1633623300000|2021-10-07 16:15:00|13631.6|13630.7|13634.3|13632.8|13635.3|13634.1|13631.4|13630.4|529
1633623600000|2021-10-07 16:20:00|13634.2|13632.7|13629.5|13628.6|13635.2|13634.2|13628.2|13627.3|502
1633623900000|2021-10-07 16:25:00|13629.6|13628.7|13626.4|13625.5|13629.6|13628.7|13626.3|13625.4|412
1633624200000|2021-10-07 16:30:00|13626.3|13625.4|13628.3|13627.4|13629.6|13628.3|13626.3|13625.4|355
1633624500000|2021-10-07 16:35:00|13628.2|13627.3|13627.8|13626.9|13629.7|13628.6|13626.3|13625.4|418
1633624800000|2021-10-07 16:40:00|13627.6|13626.7|13625.9|13625|13628|13627.1|13625.2|13624.2|407
1633625100000|2021-10-07 16:45:00|13626|13625.1|13626.1|13625.2|13627.6|13626.4|13624.2|13623.3|467
1633625400000|2021-10-07 16:50:00|13626.2|13625.3|13624.1|13623.2|13626.3|13625.4|13623.4|13622.5|419
1633625700000|2021-10-07 16:55:00|13624|13623.1|13622.5|13621|13627.6|13626.4|13622.2|13621|614
1633626000000|2021-10-07 17:00:00|13622.4|13620.9|13622.9|13621.4|13623.3|13622.1|13618.2|13617|486
1633626300000|2021-10-07 17:05:00|13623|13621.5|13619.2|13618.3|13623.5|13622.3|13616.7|13615.7|382
1633626600000|2021-10-07 17:10:00|13619.1|13618.2|13618.3|13617.4|13619.4|13618.5|13616.9|13616|357
1633626900000|2021-10-07 17:15:00|13618.2|13617.3|13620.2|13619.3|13620.2|13619.3|13618|13616.9|310
1633627200000|2021-10-07 17:20:00|13620.3|13619.4|13623.1|13621.6|13623.6|13622.4|13619|13617.8|411
1633627500000|2021-10-07 17:25:00|13623|13621.5|13625|13623.5|13625.3|13624.3|13621.8|13620.7|414
1633627800000|2021-10-07 17:30:00|13624.8|13623.3|13622.1|13621.2|13624.9|13623.7|13622.1|13621.2|428
1633628100000|2021-10-07 17:35:00|13622.2|13621.3|13621.3|13620.4|13622.5|13621.6|13619.3|13618.3|390
1633628400000|2021-10-07 17:40:00|13621.2|13620.3|13623|13622.1|13623.3|13622.1|13620.6|13619.7|281
1633628700000|2021-10-07 17:45:00|13623.3|13621.8|13623.2|13622.3|13624.9|13623.9|13621.9|13621|365
1633629000000|2021-10-07 17:50:00|13623.1|13622.2|13625|13624.1|13625.5|13624.6|13622.7|13621.8|273
1633629300000|2021-10-07 17:55:00|13624.9|13624|13622.3|13621.4|13625.5|13624.5|13621|13619.8|454
1633629600000|2021-10-07 18:00:00|13622.2|13621.3|13619.2|13618.3|13623.7|13622.7|13617.3|13616.4|490
1633629900000|2021-10-07 18:05:00|13619.1|13618.2|13618.3|13617.4|13621|13620.1|13617.9|13617|513
1633630200000|2021-10-07 18:10:00|13618.2|13617.3|13619|13618.1|13620.3|13619.2|13617.1|13616.2|403
1633630500000|2021-10-07 18:15:00|13618.9|13618|13616.3|13615.4|13619.2|13618.3|13616.1|13615.2|355
1633630800000|2021-10-07 18:20:00|13616.1|13615.2|13617.2|13616.3|13617.8|13616.6|13616.1|13614.9|269
1633631100000|2021-10-07 18:25:00|13617.1|13616.2|13616.2|13615.3|13617.2|13616.3|13615.1|13614|339
1633631400000|2021-10-07 18:30:00|13615.4|13614.5|13617|13616.1|13617.5|13616.6|13613.9|13612.8|421
1633631700000|2021-10-07 18:35:00|13616.9|13616|13616.2|13615.3|13617.1|13616.2|13615.1|13614.2|409
1633632000000|2021-10-07 18:40:00|13616|13615.1|13615|13614.1|13616.5|13615.6|13614.8|13613.9|326
1633632300000|2021-10-07 18:45:00|13615.1|13614.2|13616.3|13614.8|13617.2|13616.3|13614.2|13613|444
1633632600000|2021-10-07 18:50:00|13616.2|13614.7|13619.6|13618.7|13620.5|13619.4|13615.1|13613.9|476
1633632900000|2021-10-07 18:55:00|13619.7|13618.8|13621.2|13620.3|13622.5|13621.6|13619.3|13618|655
1633633200000|2021-10-07 19:00:00|13621.3|13620.4|13618.3|13617.4|13621.3|13620.4|13618.1|13617|573
1633633500000|2021-10-07 19:05:00|13618.4|13617.5|13621.6|13620.1|13622.1|13620.7|13618.4|13617.2|379
1633633800000|2021-10-07 19:10:00|13621.5|13620|13621.5|13620.6|13621.9|13621|13619.2|13618.3|478
1633634100000|2021-10-07 19:15:00|13621.4|13620.5|13622.4|13620.9|13623.4|13622.5|13621.1|13620|355
1633634400000|2021-10-07 19:20:00|13622.5|13621|13620.9|13619.4|13622.5|13621.4|13619.9|13618.8|349
1633634700000|2021-10-07 19:25:00|13620.8|13619.3|13619.1|13617.6|13620.9|13619.4|13618.4|13616.9|352
1633635000000|2021-10-07 19:30:00|13618.3|13617.4|13619.4|13617.9|13619.9|13618.9|13617|13615.6|351
1633635300000|2021-10-07 19:35:00|13619.3|13617.8|13618.1|13617.2|13619.3|13618.2|13616.5|13615.1|315
1633635600000|2021-10-07 19:40:00|13618|13617.1|13616.8|13615.9|13619.3|13618.3|13616.8|13615.8|368
1633635900000|2021-10-07 19:45:00|13616.9|13616|13619.3|13617.8|13619.4|13618.2|13616.7|13615.7|337
1633636200000|2021-10-07 19:50:00|13619.2|13617.7|13618.9|13618|13620.2|13618.9|13617.9|13616.7|411
1633636500000|2021-10-07 19:55:00|13618.8|13617.9|13617.5|13616|13618.8|13617.9|13614|13612.8|408
1633636800000|2021-10-07 20:00:00|13617.4|13615.9|13618.4|13616.9|13618.5|13617.3|13616.3|13615.2|380
1633637100000|2021-10-07 20:05:00|13618.5|13617|13618.8|13617.9|13619|13617.9|13617|13615.9|189
1633637400000|2021-10-07 20:10:00|13618.7|13617.8|13617.3|13616.4|13619.7|13618.3|13617.2|13616|178
1633637700000|2021-10-07 20:15:00|13617.2|13616.3|13618.9|13617.4|13618.9|13617.4|13617|13615.9|132
1633638000000|2021-10-07 20:20:00|13619.1|13617.6|13618.9|13617.4|13619.5|13618.2|13618.5|13617|139
1633638300000|2021-10-07 20:25:00|13618.8|13617.3|13618.2|13616.7|13619.1|13617.6|13618|13616.7|160
1633638600000|2021-10-07 20:30:00|13618.3|13616.8|13617.3|13615.8|13618.3|13616.8|13616.5|13615.2|158
1633638900000|2021-10-07 20:35:00|13617.4|13615.9|13616.4|13614.9|13617.4|13616.1|13615.1|13613.6|128
1633639200000|2021-10-07 20:40:00|13616.3|13614.8|13616.3|13614.8|13617.5|13616.2|13616|13614.7|159
1633639500000|2021-10-07 20:45:00|13616.1|13614.6|13615.2|13613.7|13616.1|13614.6|13614.8|13613.3|164
1633639800000|2021-10-07 20:50:00|13614.8|13613.3|13615.8|13614.3|13615.9|13614.4|13613.5|13612|659
1633640100000|2021-10-07 20:55:00|13615.7|13614.2|13622.6|13611.6|13623.1|13614.3|13613.4|13609.5|530
1633640400000|2021-10-07 21:00:00|13621.3|13610.3|13619.7|13608.7|13622.9|13611.9|13619.7|13608.7|70
1633640700000|2021-10-07 21:05:00|13619.6|13608.6|13622.8|13611.8|13624.6|13614|13619.6|13608.6|105
1633641000000|2021-10-07 21:10:00|13623.3|13612.2|13624.1|13613.1|13625.1|13614.1|13618.5|13608.3|201
1633641300000|2021-10-07 21:15:00|13624.3|13613.3|13624.5|13613.5|13625.6|13614.6|13622.3|13612.2|189
1633641600000|2021-10-07 21:20:00|13624.6|13613.6|13623.1|13612.1|13625.2|13615.5|13621.6|13611.7|178
1633641900000|2021-10-07 21:25:00|13623.4|13612.4|13623.3|13613.6|13623.9|13616|13620.9|13610.7|152
1633642200000|2021-10-07 21:30:00|13623|13613.2|13618.1|13610.4|13625.9|13615.4|13615.8|13606|526
1633642500000|2021-10-07 21:35:00|13618.7|13610.3|13618.5|13610.4|13618.7|13614|13616.3|13610.2|929
1633642800000|2021-10-07 21:40:00|13617.5|13610.5|13620.6|13613.3|13622.3|13613.5|13616.7|13609.9|230
1633643100000|2021-10-07 21:45:00|13621.5|13613.1|13617.7|13612.8|13622.4|13613.3|13617.5|13610.9|1039
1633643400000|2021-10-07 21:50:00|13617.6|13612.9|13618.7|13611.6|13619.5|13613.8|13617.2|13611.3|647
1633643700000|2021-10-07 21:55:00|13618.6|13612|13618.7|13611.9|13620|13613.1|13617.9|13610.6|795
1633644000000|2021-10-07 22:00:00|13618.5|13608.2|13619.1|13614.6|13620.5|13615.2|13616.8|13608.1|732
1633644300000|2021-10-07 22:05:00|13619|13614.7|13617.1|13613.7|13619.1|13615|13616.6|13612.3|453
1633644600000|2021-10-07 22:10:00|13616.8|13613|13616.6|13613.8|13618.4|13615.5|13616.3|13610.8|309
1633644900000|2021-10-07 22:15:00|13616.5|13613.5|13616.5|13613.5|13617.5|13614.1|13615.5|13611.8|206
1633645200000|2021-10-07 22:20:00|13616.6|13613.7|13617.1|13615.6|13617.6|13615.6|13616.2|13612.1|267
1633645500000|2021-10-07 22:25:00|13617.5|13615.1|13617.6|13614.6|13618.3|13616|13617.1|13613.8|197
1633645800000|2021-10-07 22:30:00|13617.5|13614.1|13617.5|13615.2|13618.7|13616|13617.1|13614|205
1633646100000|2021-10-07 22:35:00|13617.4|13614.8|13617.4|13615.2|13618.5|13616.4|13617|13614.2|242
1633646400000|2021-10-07 22:40:00|13617.5|13615|13618.8|13616.5|13619.4|13617|13616.6|13613.4|241
1633646700000|2021-10-07 22:45:00|13618.5|13617|13619|13616.5|13619.7|13617.1|13618.3|13615.8|182
1633647000000|2021-10-07 22:50:00|13618.9|13616.3|13618.5|13616.4|13619.5|13617.2|13618.2|13615.9|186
1633647300000|2021-10-07 22:55:00|13618.2|13616.7|13617.4|13615.9|13619.7|13616.9|13617.3|13614.5|247
1633647600000|2021-10-07 23:00:00|13617.7|13615.6|13615.9|13614.4|13618|13616.1|13615.2|13613.7|226
1633647900000|2021-10-07 23:05:00|13616|13614.5|13616.4|13614.9|13617|13615.5|13615.4|13613.8|156
1633648200000|2021-10-07 23:10:00|13616.3|13614.8|13615.5|13614|13616.6|13615.1|13614.7|13613.2|126
1633648500000|2021-10-07 23:15:00|13615.6|13614.1|13614.4|13612.9|13616|13614.3|13614.3|13612.8|156
1633648800000|2021-10-07 23:20:00|13614.3|13612.8|13613.7|13612.2|13614.7|13613.2|13613.7|13612.2|109
1633649100000|2021-10-07 23:25:00|13613.8|13612.3|13613.9|13612.4|13614.2|13612.7|13612.4|13610.9|175
1633649400000|2021-10-07 23:30:00|13614|13612.5|13615.4|13613.9|13615.7|13614.2|13613.2|13611.7|154
1633649700000|2021-10-07 23:35:00|13615.5|13614|13614.9|13613.4|13615.7|13614.2|13614.2|13612.7|134
1633650000000|2021-10-07 23:40:00|13614.8|13613.3|13615.7|13614.2|13615.8|13614.3|13614.7|13613.2|80
1633650300000|2021-10-07 23:45:00|13615.6|13614.1|13616.4|13614.9|13616.7|13615.2|13615|13613.5|121
1633650600000|2021-10-07 23:50:00|13616.6|13615.1|13618.5|13617|13618.5|13617|13616.6|13615.1|146
1633650900000|2021-10-07 23:55:00|13618.4|13616.9|13620.1|13618.6|13620.5|13619|13618.3|13616.8|260
1633651200000|2021-10-08 00:00:00|13619.8|13618.3|13620.6|13619.1|13623.8|13622.3|13619.4|13618|415
1633651500000|2021-10-08 00:05:00|13620.5|13619|13618.8|13617.3|13621.6|13620.3|13618.5|13617|307
1633651800000|2021-10-08 00:10:00|13618.6|13617.1|13615.3|13614.4|13618.8|13617.5|13615.3|13614|318
1633652100000|2021-10-08 00:15:00|13615.2|13614.3|13613.7|13612.2|13616.8|13615.3|13612.9|13611.4|299
1633652400000|2021-10-08 00:20:00|13613.6|13612.1|13616.1|13614.6|13616.4|13615.3|13611.4|13610.1|266
1633652700000|2021-10-08 00:25:00|13616|13614.5|13615.5|13614|13616.8|13615.3|13615.3|13613.9|200
1633653000000|2021-10-08 00:30:00|13615.6|13614.1|13613.6|13612.1|13617.3|13615.8|13613.1|13612|384
1633653300000|2021-10-08 00:35:00|13613.5|13612|13614.4|13612.9|13615.6|13614.1|13611.5|13610|304
1633653600000|2021-10-08 00:40:00|13614.5|13613|13613.7|13612.2|13617.2|13615.7|13613.6|13612.1|354
1633653900000|2021-10-08 00:45:00|13613.9|13612.4|13618|13616.5|13618|13616.5|13613.6|13612.1|257
1633654200000|2021-10-08 00:50:00|13618.1|13616.6|13618.6|13617.1|13619.6|13618.3|13617.4|13616.1|286
1633654500000|2021-10-08 00:55:00|13618.5|13617|13619.3|13617.8|13620.9|13619.4|13617.7|13616.2|284
1633654800000|2021-10-08 01:00:00|13619.4|13617.9|13619.2|13618.3|13621.5|13620.2|13618.4|13616.9|462
1633655100000|2021-10-08 01:05:00|13619.3|13618.4|13617.7|13616.2|13620.6|13619.4|13616.9|13615.8|388
1633655400000|2021-10-08 01:10:00|13617.6|13616.1|13620.4|13618.9|13620.6|13619.1|13616.7|13615.7|349
1633655700000|2021-10-08 01:15:00|13620.1|13618.6|13619.5|13618.6|13621.5|13620|13618.5|13617|377
1633656000000|2021-10-08 01:20:00|13619.6|13618.7|13616.6|13615.1|13621.6|13620.4|13616.3|13615.1|313
1633656300000|2021-10-08 01:25:00|13616.7|13615.2|13618.3|13617.4|13618.5|13617.4|13615|13613.5|400
1633656600000|2021-10-08 01:30:00|13618.4|13617.5|13617.5|13616|13619.5|13618.4|13616.9|13615.7|426
1633656900000|2021-10-08 01:35:00|13617.4|13615.9|13618.2|13616.7|13618.4|13616.9|13614.6|13613.1|425
1633657200000|2021-10-08 01:40:00|13618.1|13616.6|13618|13616.5|13619.4|13618.1|13617.4|13616|251
1633657500000|2021-10-08 01:45:00|13617.9|13616.4|13617.5|13616|13619.4|13618.3|13616|13615|384
1633657800000|2021-10-08 01:50:00|13617.6|13616.1|13615.9|13614.4|13617.9|13616.7|13615.3|13613.8|315
1633658100000|2021-10-08 01:55:00|13615.8|13614.3|13617.4|13616.5|13617.9|13616.7|13615.7|13614.2|453
1633658400000|2021-10-08 02:00:00|13617.3|13616.4|13617.6|13616.1|13620.2|13618.7|13616.8|13615.5|427
1633658700000|2021-10-08 02:05:00|13617.4|13616.5|13618.2|13617.3|13619.7|13618.5|13617|13615.8|239
1633659000000|2021-10-08 02:10:00|13618.1|13617.2|13615.5|13614|13619.4|13618.3|13615.2|13614|334
1633659300000|2021-10-08 02:15:00|13615.4|13613.9|13613.9|13613|13615.9|13614.4|13613.2|13612|273
1633659600000|2021-10-08 02:20:00|13613.8|13612.9|13613.3|13611.8|13614.7|13613.2|13612.6|13611.5|230
1633659900000|2021-10-08 02:25:00|13613.4|13611.9|13615.1|13614.2|13615.5|13614.2|13612.9|13611.7|238
1633660200000|2021-10-08 02:30:00|13615.2|13614.3|13618.1|13617.2|13618.8|13617.5|13615|13613.8|284
1633660500000|2021-10-08 02:35:00|13618.2|13617.3|13616.1|13615.2|13618.4|13617.3|13616|13614.8|279
1633660800000|2021-10-08 02:40:00|13616.2|13615.3|13614.9|13613.4|13616.4|13615.5|13614|13613|263
1633661100000|2021-10-08 02:45:00|13614.8|13613.3|13613.5|13612|13616.4|13615|13613.3|13611.8|265
1633661400000|2021-10-08 02:50:00|13613.3|13612.4|13615.1|13614.2|13615.6|13614.4|13613.3|13612|275
1633661700000|2021-10-08 02:55:00|13615.2|13614.3|13616.1|13615.2|13616.6|13615.2|13614.3|13613.1|305
1633662000000|2021-10-08 03:00:00|13616|13615.1|13613.9|13613|13616.1|13615.2|13612.8|13611.3|278
1633662300000|2021-10-08 03:05:00|13614|13613.1|13613.8|13612.3|13616.3|13615|13613.2|13612.1|241
1633662600000|2021-10-08 03:10:00|13613.4|13612.5|13615.2|13614.3|13615.3|13614.4|13612.8|13611.5|234
1633662900000|2021-10-08 03:15:00|13615.1|13613.6|13613.6|13612.1|13615.2|13613.7|13612.5|13611|165
1633663200000|2021-10-08 03:20:00|13613.7|13612.2|13609.6|13608.1|13613.7|13612.3|13609.5|13608|307
1633663500000|2021-10-08 03:25:00|13609.9|13608.4|13608.5|13607|13610|13608.6|13608.1|13606.8|259
1633663800000|2021-10-08 03:30:00|13608.6|13607.1|13609.1|13608.2|13610.1|13609.2|13607.2|13606|284
1633664100000|2021-10-08 03:35:00|13609.2|13608.3|13609.9|13609|13610.6|13609.6|13608.5|13607.3|265
1633664400000|2021-10-08 03:40:00|13610.2|13608.7|13609.4|13608.5|13610.9|13610|13608.7|13607.6|256
1633664700000|2021-10-08 03:45:00|13609.2|13608.3|13610.8|13609.3|13610.8|13609.8|13608.2|13607|249
1633665000000|2021-10-08 03:50:00|13610.5|13609.6|13610.1|13608.6|13612.1|13610.6|13609.3|13608.2|233
1633665300000|2021-10-08 03:55:00|13609.7|13608.8|13610.6|13609.1|13610.7|13609.4|13608.5|13607|299
1633665600000|2021-10-08 04:00:00|13610.5|13609|13611.5|13610|13611.8|13610.6|13609.5|13608.3|155
1633665900000|2021-10-08 04:05:00|13611.4|13609.9|13611.3|13609.8|13611.6|13610.4|13609.2|13608.3|164
1633666200000|2021-10-08 04:10:00|13611.4|13609.9|13612.2|13611.3|13612.6|13611.4|13610.4|13609.3|189
1633666500000|2021-10-08 04:15:00|13612.3|13611.4|13612|13610.5|13613.2|13611.7|13611.8|13610.3|185
1633666800000|2021-10-08 04:20:00|13612.1|13610.6|13613.6|13612.1|13613.7|13612.2|13611.5|13610.1|200
1633667100000|2021-10-08 04:25:00|13614|13612.5|13612.1|13611.2|13614.1|13612.6|13611.9|13610.8|218
1633667400000|2021-10-08 04:30:00|13612|13611.1|13612.6|13611.1|13612.7|13611.4|13611|13609.6|234
1633667700000|2021-10-08 04:35:00|13612.7|13611.2|13610|13608.5|13613.4|13612.2|13610|13608.5|225
1633668000000|2021-10-08 04:40:00|13609.9|13608.4|13609.5|13608|13611.2|13609.8|13608|13606.9|288
1633668300000|2021-10-08 04:45:00|13609.2|13608.3|13606|13605.1|13609.6|13608.5|13606|13604.8|210
1633668600000|2021-10-08 04:50:00|13605.9|13605|13606.2|13604.7|13606.6|13605.4|13605.3|13604.1|168
1633668900000|2021-10-08 04:55:00|13606.1|13604.6|13603.2|13601.7|13606.1|13604.6|13602.7|13601.5|215
1633669200000|2021-10-08 05:00:00|13603.3|13601.8|13602.4|13600.9|13605|13603.5|13600|13598.9|440
1633669500000|2021-10-08 05:05:00|13602.5|13601|13603|13601.5|13603.1|13601.6|13600|13598.8|312
1633669800000|2021-10-08 05:10:00|13603.1|13601.6|13603.1|13601.6|13603.5|13602.2|13600.3|13599.2|298
1633670100000|2021-10-08 05:15:00|13603|13601.5|13601.3|13600.4|13603.1|13601.7|13600.4|13599.3|268
1633670400000|2021-10-08 05:20:00|13601.4|13600.5|13607.7|13606.2|13607.7|13606.6|13601.4|13600.5|353
1633670700000|2021-10-08 05:25:00|13607.8|13606.3|13604.8|13603.9|13608.2|13607.1|13604.4|13603.2|322
1633671000000|2021-10-08 05:30:00|13604.9|13604|13605.7|13604.2|13605.9|13604.8|13604.2|13603|393
1633671300000|2021-10-08 05:35:00|13605.6|13604.1|13605.4|13603.9|13606.6|13605.7|13604.3|13603.4|302
1633671600000|2021-10-08 05:40:00|13605.3|13603.8|13607.3|13605.8|13608.6|13607.4|13604.3|13603.4|279
1633671900000|2021-10-08 05:45:00|13607.4|13605.9|13606.3|13605.4|13607.6|13606.5|13605.9|13604.8|298
1633672200000|2021-10-08 05:50:00|13606.2|13605.3|13606.2|13605.3|13606.7|13605.6|13604.9|13604|198
1633672500000|2021-10-08 05:55:00|13606.1|13605.2|13597.8|13596.3|13606.6|13605.7|13597.2|13596|470
1633672800000|2021-10-08 06:00:00|13597.6|13596.1|13600.5|13599|13604.5|13603.4|13597.6|13596.1|518
1633673100000|2021-10-08 06:05:00|13600.4|13598.9|13600.4|13598.9|13604|13602.9|13597.4|13596.2|478
1633673400000|2021-10-08 06:10:00|13600.3|13598.8|13602.5|13601|13606|13604.5|13597.9|13596.4|608
1633673700000|2021-10-08 06:15:00|13602.3|13600.8|13602.3|13600.8|13604|13602.5|13601|13599.5|560
1633674000000|2021-10-08 06:20:00|13602|13601.1|13602.2|13601.3|13603.2|13602|13599.1|13597.8|517
1633674300000|2021-10-08 06:25:00|13602.1|13601.2|13603.2|13602.3|13603.6|13602.5|13599.7|13598.8|578
1633674600000|2021-10-08 06:30:00|13602.7|13601.8|13603.1|13602.2|13605.6|13604.3|13600.5|13599.3|561
1633674900000|2021-10-08 06:35:00|13603|13602.1|13600|13599.1|13603.2|13602.3|13598.3|13597.4|539
1633675200000|2021-10-08 06:40:00|13600.1|13599.2|13598.8|13597.9|13600.1|13599.2|13594|13593.1|526
1633675500000|2021-10-08 06:45:00|13598.4|13597.3|13595.2|13594.3|13599.4|13598.5|13594.5|13593.2|523
1633675800000|2021-10-08 06:50:00|13595.1|13594.2|13598.1|13597.2|13598.3|13597.4|13594.1|13593.2|370
1633676100000|2021-10-08 06:55:00|13598|13597.1|13595.7|13594.8|13598.5|13597.6|13595|13593.9|484
1633676400000|2021-10-08 07:00:00|13596.4|13594.9|13588.8|13587.3|13599.2|13597.8|13587|13585.7|1028
1633676700000|2021-10-08 07:05:00|13588.6|13587.7|13596.2|13595.3|13599|13597.8|13588.4|13587.2|831
1633677000000|2021-10-08 07:10:00|13596.3|13595.4|13597.9|13597|13601.7|13600.8|13595.2|13594.3|635
1633677300000|2021-10-08 07:15:00|13597.8|13596.9|13594.6|13593.7|13598.7|13597.6|13591|13590.1|716
1633677600000|2021-10-08 07:20:00|13594.7|13593.8|13594.2|13592.7|13595.6|13594.2|13588.2|13587.2|910
1633677900000|2021-10-08 07:25:00|13594.1|13592.6|13594.3|13593.4|13598.6|13597.6|13594.1|13592.6|675
1633678200000|2021-10-08 07:30:00|13594|13593.1|13590.2|13589.3|13596.8|13595.8|13589.5|13588.3|862
1633678500000|2021-10-08 07:35:00|13590.3|13589.4|13590.4|13589.5|13595.3|13594.4|13589.5|13588.3|741
1633678800000|2021-10-08 07:40:00|13590.3|13589.4|13592.6|13591.1|13595.2|13594|13589.1|13588.2|627
1633679100000|2021-10-08 07:45:00|13592.1|13591.2|13585|13584.1|13595.6|13594.3|13584.9|13584|733
1633679400000|2021-10-08 07:50:00|13584.6|13583.7|13589.2|13588.3|13590.8|13589.6|13584|13582.9|683
1633679700000|2021-10-08 07:55:00|13589.3|13588.4|13593|13592.1|13593.9|13592.8|13589.2|13587.7|515
1633680000000|2021-10-08 08:00:00|13593.1|13592.2|13591.4|13589.9|13593.6|13592.6|13588.3|13587.4|555
1633680300000|2021-10-08 08:05:00|13591.2|13590.3|13588.3|13587.4|13592.3|13591.3|13587.1|13585.9|560
1633680600000|2021-10-08 08:10:00|13588.2|13587.3|13590.2|13589.3|13592|13591.1|13588.2|13586.9|433
1633680900000|2021-10-08 08:15:00|13590.4|13589.5|13591.1|13590.2|13591.8|13590.9|13589.2|13588.2|452
1633681200000|2021-10-08 08:20:00|13591.3|13590.4|13591.3|13590.4|13593.6|13592.5|13589.1|13588.2|479
1633681500000|2021-10-08 08:25:00|13591.1|13590.2|13594.6|13593.1|13595.2|13594.3|13591.1|13590.1|534
1633681800000|2021-10-08 08:30:00|13594.7|13593.2|13598.2|13597.3|13600|13598.9|13594.4|13593|620
1633682100000|2021-10-08 08:35:00|13598.6|13597.1|13599.2|13598.3|13601.5|13600.3|13595.9|13594.8|446
1633682400000|2021-10-08 08:40:00|13599.1|13598.2|13604.7|13603.2|13605.4|13603.9|13599|13597.8|502
1633682700000|2021-10-08 08:45:00|13604.6|13603.1|13605.4|13604.5|13606.3|13605.2|13601.9|13601|555
1633683000000|2021-10-08 08:50:00|13605.3|13604.4|13599.4|13597.9|13606.3|13605.4|13599.2|13597.8|633
1633683300000|2021-10-08 08:55:00|13599.3|13597.8|13600.4|13599.5|13601.7|13600.6|13597.5|13596.6|603
1633683600000|2021-10-08 09:00:00|13600.5|13599.6|13602.8|13601.9|13606.2|13605.1|13598.2|13597.3|849
1633683900000|2021-10-08 09:05:00|13603.1|13601.6|13607.1|13606.2|13607.9|13607|13601.8|13600.7|710
1633684200000|2021-10-08 09:10:00|13607.2|13606.3|13609.3|13607.8|13611.3|13610.4|13606|13605|535
1633684500000|2021-10-08 09:15:00|13609.4|13607.9|13610.3|13609.4|13612.2|13611.3|13607.9|13607|483
1633684800000|2021-10-08 09:20:00|13610.2|13609.3|13612.2|13611.3|13613.8|13612.9|13608.7|13607.8|563
1633685100000|2021-10-08 09:25:00|13612.1|13611.2|13610.3|13608.8|13612.3|13611.4|13606.1|13604.9|585
1633685400000|2021-10-08 09:30:00|13610.4|13608.9|13609.2|13608.3|13612.8|13611.5|13608.1|13607.2|511
1633685700000|2021-10-08 09:35:00|13609.7|13608.2|13617.3|13616.4|13617.4|13616.5|13608.8|13607.9|570
1633686000000|2021-10-08 09:40:00|13617.2|13616.3|13616.6|13615.1|13618.7|13617.7|13615|13613.5|573
1633686300000|2021-10-08 09:45:00|13616.5|13615|13619.2|13618.3|13621.8|13620.8|13614.9|13613.7|507
1633686600000|2021-10-08 09:50:00|13619.6|13618.1|13621.7|13620.2|13624.1|13622.8|13618.7|13617.6|453
1633686900000|2021-10-08 09:55:00|13621.6|13620.1|13624.3|13623.4|13625|13624.1|13621.1|13619.9|510
1633687200000|2021-10-08 10:00:00|13624.4|13623.5|13632.3|13630.8|13632.3|13631.3|13624.4|13623.4|575
1633687500000|2021-10-08 10:05:00|13632|13631.1|13635.2|13634.3|13635.2|13634.3|13630.5|13629.1|560
1633687800000|2021-10-08 10:10:00|13635.1|13634.2|13634.2|13633.3|13635.2|13634.3|13632.8|13631.8|381
1633688100000|2021-10-08 10:15:00|13634.1|13633.2|13634.5|13633.6|13638.6|13637.2|13634|13633.1|416
1633688400000|2021-10-08 10:20:00|13634.6|13633.7|13629.6|13628.1|13635.4|13634.5|13629|13628|433
1633688700000|2021-10-08 10:25:00|13629.4|13628.5|13631.6|13630.7|13633.4|13632.4|13628.3|13627.4|422
1633689000000|2021-10-08 10:30:00|13631.5|13630.6|13633.2|13632.3|13633.9|13632.6|13630.8|13629.8|502
1633689300000|2021-10-08 10:35:00|13633.1|13632.2|13631.2|13629.7|13633.4|13632.5|13629.2|13628.3|441
1633689600000|2021-10-08 10:40:00|13631.3|13629.8|13627.8|13626.9|13631.3|13630|13627.8|13626.6|487
1633689900000|2021-10-08 10:45:00|13627.9|13627|13632.1|13631.2|13633.2|13632.3|13626.9|13625.9|452
1633690200000|2021-10-08 10:50:00|13632.3|13631.4|13630.1|13628.6|13633.1|13632.2|13627.2|13625.7|597
1633690500000|2021-10-08 10:55:00|13630|13628.5|13628.3|13626.8|13631.8|13630.6|13627.8|13626.6|533
1633690800000|2021-10-08 11:00:00|13628.1|13627.2|13631.8|13630.9|13632.3|13631.2|13624.7|13623.8|525
1633691100000|2021-10-08 11:05:00|13631.9|13631|13625|13624.1|13632.4|13631.1|13624.7|13623.8|393
1633691400000|2021-10-08 11:10:00|13625.1|13624.2|13628.2|13626.7|13629.2|13628.3|13624.9|13624|343
1633691700000|2021-10-08 11:15:00|13627.9|13627|13626|13625.1|13628.6|13627.4|13625.1|13624.2|415
1633692000000|2021-10-08 11:20:00|13625.9|13625|13627.6|13626.7|13629.9|13629|13625.9|13625|340
1633692300000|2021-10-08 11:25:00|13627.7|13626.8|13626|13625.1|13628|13627.1|13625.3|13624.3|324
1633692600000|2021-10-08 11:30:00|13625.8|13624.9|13626|13625.1|13627.2|13626|13625.2|13624.3|397
1633692900000|2021-10-08 11:35:00|13626.1|13625.2|13629|13628.1|13630.1|13629.2|13625.9|13625|341
1633693200000|2021-10-08 11:40:00|13629.1|13628.2|13628.5|13627|13629.9|13629|13628|13626.8|375
1633693500000|2021-10-08 11:45:00|13628|13627.1|13625.6|13624.1|13629.1|13628.2|13624.6|13623.7|357
1633693800000|2021-10-08 11:50:00|13625.5|13624|13624.2|13623.3|13628.6|13627.4|13622.6|13621.6|401
1633694100000|2021-10-08 11:55:00|13624.1|13623.2|13623.8|13622.9|13624.7|13623.7|13620.6|13619.3|501
1633694400000|2021-10-08 12:00:00|13624|13623.1|13626.5|13625.6|13627.5|13626.6|13621.8|13620.9|467
1633694700000|2021-10-08 12:05:00|13626.4|13625.5|13625.2|13623.7|13627.3|13626.1|13623.9|13622.9|500
1633695000000|2021-10-08 12:10:00|13625.4|13623.9|13627.8|13626.9|13628.2|13627.3|13623.9|13622.7|580
1633695300000|2021-10-08 12:15:00|13627.9|13627|13625.5|13624.6|13628.3|13627.4|13623.9|13623|515
1633695600000|2021-10-08 12:20:00|13625.4|13624.5|13624.2|13623.3|13625.4|13624.5|13619.9|13619|602
1633695900000|2021-10-08 12:25:00|13624.1|13623.2|13625.1|13621.6|13628.6|13624.4|13621.3|13615.5|712
1633696200000|2021-10-08 12:30:00|13625.2|13620.8|13637.8|13636.3|13661.4|13656.6|13625.1|13620.1|2252
1633696500000|2021-10-08 12:35:00|13638.2|13636.5|13652.2|13650.7|13656.8|13654.9|13637.1|13635.6|1778
1633696800000|2021-10-08 12:40:00|13652.3|13650.8|13643.7|13642.2|13652.3|13650.8|13641.8|13640.3|1529
1633697100000|2021-10-08 12:45:00|13643.6|13642.1|13636.6|13635.1|13651.9|13650.4|13635.8|13634.3|1578
1633697400000|2021-10-08 12:50:00|13636.5|13635|13640|13638.5|13648.5|13647.3|13636.5|13635|1288
1633697700000|2021-10-08 12:55:00|13640.1|13638.6|13641|13639.5|13650.4|13648.9|13639.5|13638|1248
1633698000000|2021-10-08 13:00:00|13641.2|13639.7|13643.1|13641.6|13643.7|13642.2|13633.9|13632.4|1150
1633698300000|2021-10-08 13:05:00|13643.2|13641.7|13643.3|13641.8|13648.7|13647.5|13639.9|13638.4|1044
1633698600000|2021-10-08 13:10:00|13643.4|13641.9|13634.2|13632.7|13646.1|13644.9|13634.2|13632.7|944
1633698900000|2021-10-08 13:15:00|13634.3|13632.8|13629.7|13628.2|13637.2|13636.1|13627.9|13626.7|1034
1633699200000|2021-10-08 13:20:00|13629.5|13628|13633.2|13631.7|13635.1|13634.1|13624.1|13622.6|982
1633699500000|2021-10-08 13:25:00|13632.9|13632|13624.3|13622.8|13636.6|13635.4|13623.6|13622.7|1009
1633699800000|2021-10-08 13:30:00|13624.4|13622.9|13612.8|13611.3|13628.8|13627.6|13612.8|13611.3|1298
1633700100000|2021-10-08 13:35:00|13612.7|13611.2|13620.8|13619.3|13620.8|13619.4|13612.6|13611.1|1306
1633700400000|2021-10-08 13:40:00|13620.9|13619.4|13624.8|13623.9|13629.8|13628.8|13620.1|13618.8|1369
1633700700000|2021-10-08 13:45:00|13624.6|13623.7|13621.1|13620.2|13627.6|13626.3|13616.1|13614.9|1407
1633701000000|2021-10-08 13:50:00|13621.2|13620.3|13628|13627.1|13630.5|13629.2|13619.5|13618.1|1240
1633701300000|2021-10-08 13:55:00|13628.2|13627.3|13628.2|13626.7|13631.6|13630.2|13626.4|13625.4|1208
1633701600000|2021-10-08 14:00:00|13628.3|13626.8|13639.7|13638.8|13640.2|13639.2|13627.2|13625.9|1242
1633701900000|2021-10-08 14:05:00|13639.8|13638.9|13636.8|13635.3|13642.5|13641.3|13635.7|13634.8|1091
1633702200000|2021-10-08 14:10:00|13636.9|13635.4|13641.8|13640.9|13643.2|13642|13633.8|13632.7|1026
1633702500000|2021-10-08 14:15:00|13641.7|13640.8|13643.5|13642.6|13647|13645.9|13636.4|13635.5|1208
1633702800000|2021-10-08 14:20:00|13643.6|13642.7|13635.7|13634.2|13644|13642.8|13634|13632.8|1172
1633703100000|2021-10-08 14:25:00|13635.6|13634.1|13643.7|13642.8|13645|13644.1|13633.1|13631.9|921
1633703400000|2021-10-08 14:30:00|13643.6|13642.7|13642.1|13641.2|13646.5|13645.4|13639.6|13638.6|962
1633703700000|2021-10-08 14:35:00|13642.2|13641.3|13644.6|13643.1|13647.9|13646.9|13641.6|13640.7|985
1633704000000|2021-10-08 14:40:00|13644.5|13643|13644|13643.1|13646.7|13645.6|13637|13636.1|1080
1633704300000|2021-10-08 14:45:00|13643.9|13643|13637.2|13636.3|13646.8|13645.9|13637|13635.8|1101
1633704600000|2021-10-08 14:50:00|13637.3|13636.4|13639.6|13638.1|13645.4|13644.3|13635.9|13635|1064
1633704900000|2021-10-08 14:55:00|13639.5|13638|13638|13637.1|13642.5|13641.6|13635.8|13634.8|1110
1633705200000|2021-10-08 15:00:00|13637.7|13636.8|13643.5|13642.6|13643.8|13642.7|13636|13634.8|927
1633705500000|2021-10-08 15:05:00|13643.4|13642.5|13641.3|13640.4|13643.8|13642.7|13637.2|13636.3|719
1633705800000|2021-10-08 15:10:00|13641.4|13640.5|13643.4|13642.5|13644.4|13643.4|13638.8|13637.9|567
1633706100000|2021-10-08 15:15:00|13643.3|13642.4|13648.5|13647.6|13649.5|13648.2|13643.1|13642.1|792
1633706400000|2021-10-08 15:20:00|13648.8|13647.3|13641.4|13640.5|13649.5|13648.5|13639.4|13638.5|813
1633706700000|2021-10-08 15:25:00|13641.5|13640.6|13637.3|13636.4|13641.5|13640.6|13636.7|13635.6|850
1633707000000|2021-10-08 15:30:00|13637.2|13636.3|13631.3|13630.4|13638.5|13637.5|13630.8|13629.9|895
1633707300000|2021-10-08 15:35:00|13631.2|13630.3|13632.3|13631.4|13634.8|13633.9|13630.9|13629.8|779
1633707600000|2021-10-08 15:40:00|13632.4|13631.5|13630.8|13629.9|13632.8|13631.9|13629.3|13628.4|708
1633707900000|2021-10-08 15:45:00|13630.7|13629.8|13633.2|13632.3|13633.7|13632.8|13629.3|13628.2|825
1633708200000|2021-10-08 15:50:00|13633.1|13632.2|13633.8|13632.9|13638|13637.1|13632.2|13631.3|658
1633708500000|2021-10-08 15:55:00|13634|13633.1|13629.9|13629|13635.5|13634.6|13629.1|13628|533
1633708800000|2021-10-08 16:00:00|13629.8|13628.9|13622.1|13621.2|13629.8|13628.9|13621.9|13621|622
1633709100000|2021-10-08 16:05:00|13622.2|13621.3|13625.5|13624.6|13627.9|13626.7|13621.9|13621|558
1633709400000|2021-10-08 16:10:00|13625.4|13624.5|13620.5|13619.6|13625.7|13624.8|13620.5|13619.6|596
1633709700000|2021-10-08 16:15:00|13620.8|13619.3|13619.1|13618.2|13621.5|13620.6|13618|13617.1|510
1633710000000|2021-10-08 16:20:00|13619.2|13618.3|13616.8|13615.9|13619.5|13618.6|13616.2|13615.2|457
1633710300000|2021-10-08 16:25:00|13616.9|13616|13612.6|13611.7|13616.9|13616|13612.3|13611.4|382
1633710600000|2021-10-08 16:30:00|13612.5|13611.6|13613|13612.1|13614.7|13613.8|13611.5|13610.6|525
1633710900000|2021-10-08 16:35:00|13613.2|13612.3|13618.7|13617.2|13618.9|13617.9|13613.1|13612.2|499
1633711200000|2021-10-08 16:40:00|13618.6|13617.1|13620.6|13619.7|13621.1|13620.2|13617.9|13616.9|420
1633711500000|2021-10-08 16:45:00|13620.3|13619.4|13619.3|13618.4|13620.4|13619.4|13618.1|13617|413
1633711800000|2021-10-08 16:50:00|13619.2|13618.3|13619|13617.5|13619.6|13618.5|13617.2|13616|432
1633712100000|2021-10-08 16:55:00|13618.9|13617.4|13617.4|13616.5|13619.5|13618.5|13616.4|13615.2|566
1633712400000|2021-10-08 17:00:00|13617.5|13616.6|13615.7|13614.8|13618.1|13617.2|13615.6|13614.7|417
1633712700000|2021-10-08 17:05:00|13615.8|13614.9|13614.2|13612.7|13616.8|13615.9|13614|13612.7|442
1633713000000|2021-10-08 17:10:00|13614.3|13612.8|13616.8|13615.3|13616.9|13615.9|13613.3|13612|426
1633713300000|2021-10-08 17:15:00|13616.7|13615.2|13611.5|13610.6|13616.7|13615.5|13611.4|13610.5|460
1633713600000|2021-10-08 17:20:00|13611.4|13610.5|13612.5|13611.6|13614.1|13612.8|13610.8|13609.7|406
1633713900000|2021-10-08 17:25:00|13612.6|13611.7|13614.2|13613.3|13615.6|13614.7|13612.4|13611.5|487
1633714200000|2021-10-08 17:30:00|13614.1|13613.2|13617.9|13616.4|13617.9|13616.7|13614|13612.9|450
1633714500000|2021-10-08 17:35:00|13617.8|13616.9|13614.2|13613.3|13617.8|13616.9|13614|13612.8|359
1633714800000|2021-10-08 17:40:00|13614.1|13613.2|13610.6|13609.7|13615.3|13614.3|13610.3|13608.9|431
1633715100000|2021-10-08 17:45:00|13610.9|13610|13615.7|13614.2|13615.7|13614.4|13610.9|13610|368
1633715400000|2021-10-08 17:50:00|13615.6|13614.1|13617.4|13616.5|13618|13616.7|13614.7|13613.5|285
1633715700000|2021-10-08 17:55:00|13617.5|13616.6|13620.7|13619.2|13622|13620.8|13617.5|13616.5|392
1633716000000|2021-10-08 18:00:00|13620.8|13619.3|13623.2|13622.3|13624.6|13623.7|13620.2|13619.1|418
1633716300000|2021-10-08 18:05:00|13623.3|13622.4|13625.2|13624.3|13626.5|13625.2|13622.4|13621.1|335
1633716600000|2021-10-08 18:10:00|13625.3|13624.4|13623.5|13622|13626.1|13625.2|13621.9|13620.8|314
1633716900000|2021-10-08 18:15:00|13623.6|13622.1|13623.1|13622.2|13625.7|13624.4|13621.9|13620.9|289
1633717200000|2021-10-08 18:20:00|13623.4|13621.9|13623.7|13622.8|13625.3|13624.4|13623.4|13621.9|272
1633717500000|2021-10-08 18:25:00|13623.8|13622.9|13625.5|13624|13625.8|13624.4|13623.3|13622|267
1633717800000|2021-10-08 18:30:00|13625.4|13623.9|13625.1|13624.2|13626.4|13625.5|13624.8|13623.7|296
1633718100000|2021-10-08 18:35:00|13625.4|13623.9|13625.5|13624|13625.7|13624.6|13623.2|13622|266
1633718400000|2021-10-08 18:40:00|13625.7|13624.2|13624.9|13623.4|13625.7|13624.5|13624.1|13622.9|289
1633718700000|2021-10-08 18:45:00|13625|13623.5|13622.6|13621.1|13625|13623.9|13622.6|13621.1|320
1633719000000|2021-10-08 18:50:00|13622.5|13621|13621.7|13620.2|13622.8|13621.6|13621.4|13620|345
1633719300000|2021-10-08 18:55:00|13621.8|13620.3|13621.8|13620.3|13624.7|13623.5|13620.5|13619.3|456
1633719600000|2021-10-08 19:00:00|13621.7|13620.2|13623.7|13622.2|13624.2|13622.8|13621.7|13620.2|412
1633719900000|2021-10-08 19:05:00|13623.8|13622.3|13623.9|13622.4|13625.1|13623.8|13622.4|13621.1|269
1633720200000|2021-10-08 19:10:00|13623.8|13622.3|13624.9|13623.4|13625.8|13624.5|13623.4|13622|309
1633720500000|2021-10-08 19:15:00|13624.8|13623.3|13624.8|13623.3|13625.6|13624.1|13623.5|13622|229
1633720800000|2021-10-08 19:20:00|13624.7|13623.2|13622.5|13621|13624.8|13623.5|13622.4|13620.9|273
1633721100000|2021-10-08 19:25:00|13622.7|13621.2|13622.8|13621.3|13623.6|13622.4|13621.9|13620.4|283
1633721400000|2021-10-08 19:30:00|13622.7|13621.2|13623.6|13622.1|13624|13622.7|13621.5|13620.4|256
1633721700000|2021-10-08 19:35:00|13623.7|13622.2|13619.8|13618.3|13623.7|13622.2|13619.2|13618|391
1633722000000|2021-10-08 19:40:00|13619.6|13618.1|13618.6|13617.1|13619.9|13618.7|13617.8|13616.4|371
1633722300000|2021-10-08 19:45:00|13618.3|13617.4|13618.9|13617.4|13619.2|13618|13616.7|13615.2|290
1633722600000|2021-10-08 19:50:00|13618.7|13617.2|13616.4|13614.9|13619.4|13617.9|13615.1|13614|425
1633722900000|2021-10-08 19:55:00|13616.3|13614.8|13620.9|13619.4|13623.6|13622.3|13616.3|13614.8|427
1633723200000|2021-10-08 20:00:00|13620.8|13619.3|13617.9|13616.4|13621|13619.5|13617.5|13616|296
1633723500000|2021-10-08 20:05:00|13618|13616.5|13618.9|13617.4|13619|13617.5|13617.4|13615.9|231
1633723800000|2021-10-08 20:10:00|13618.8|13617.3|13620.9|13619.4|13621.3|13619.8|13618.8|13617.3|228
1633724100000|2021-10-08 20:15:00|13621|13619.5|13621.8|13620.3|13622|13620.5|13620.6|13619.1|140
1633724400000|2021-10-08 20:20:00|13621.9|13620.4|13620.7|13619.2|13621.9|13620.4|13620.6|13619.1|109
1633724700000|2021-10-08 20:25:00|13620.6|13619.1|13620.7|13619.2|13620.8|13619.3|13619.3|13617.9|172
1633725000000|2021-10-08 20:30:00|13619.9|13618.4|13617.7|13616.2|13619.9|13618.4|13617|13615.5|161
1633725300000|2021-10-08 20:35:00|13617.8|13616.3|13613.8|13612.3|13617.9|13616.4|13613.5|13612|175
1633725600000|2021-10-08 20:40:00|13613.7|13612.2|13617.5|13616|13617.8|13616.3|13612.4|13610.9|247
1633725900000|2021-10-08 20:45:00|13617.6|13616.1|13617.8|13616.3|13618|13616.5|13616.4|13614.9|188
1633726200000|2021-10-08 20:50:00|13618.8|13617.3|13619.2|13617.7|13623.2|13619.2|13617.3|13615.2|326
1633726500000|2021-10-08 20:55:00|13619.4|13617.9|13620.6|13609.6|13628.8|13620.2|13613.7|13602.7|498
1633896000000|2021-10-10 20:00:00|13649.6|13631.4|13649|13632|13649.6|13632.6|13648.4|13631.4|12
1633896300000|2021-10-10 20:05:00|13645.4|13632.2|13648.8|13636|13649.2|13636|13645|13631.6|15
1633896600000|2021-10-10 20:10:00|13648.4|13632.6|13648.8|13636|13649|13636|13648.4|13632|11
1633896900000|2021-10-10 20:15:00|13649.6|13631.4|13648.8|13635.6|13649.6|13636|13648.4|13631.4|7
1633897200000|2021-10-10 20:20:00|13648.4|13632.6|13648.9|13633.5|13649.1|13635.6|13648.4|13632|10
1633897500000|2021-10-10 20:25:00|13649.6|13631.4|13648.8|13633.7|13649.6|13633.7|13648.4|13628.5|22
1633897800000|2021-10-10 20:30:00|13648.7|13632.6|13648.4|13632.6|13648.8|13633.7|13645|13632.1|11
1633898100000|2021-10-10 20:35:00|13645|13632.2|13645.7|13628.3|13649.2|13638.7|13644.7|13628.3|33
1633898400000|2021-10-10 20:40:00|13649|13632|13639.6|13633.1|13649|13633.3|13639.1|13628.3|16
1633898700000|2021-10-10 20:45:00|13639.5|13633|13635|13617.1|13640.2|13633.3|13624.9|13603.9|64
1633899000000|2021-10-10 20:50:00|13634.3|13617.2|13635|13623.1|13638.5|13625.4|13631|13612|51
1633899300000|2021-10-10 20:55:00|13634.8|13623|13631.2|13613.5|13638.5|13626.6|13623.1|13602.1|92
1633899600000|2021-10-10 21:00:00|13630|13614|13621.4|13615.4|13641.5|13620.5|13621.3|13602.8|153
1633899900000|2021-10-10 21:05:00|13621.7|13615.7|13621.1|13615.1|13625.3|13619.3|13616.2|13610.2|146
1633900200000|2021-10-10 21:10:00|13620.7|13614.7|13612.4|13606.4|13630.9|13624.9|13612.3|13606.3|244
1633900500000|2021-10-10 21:15:00|13612|13606|13617.7|13611.7|13620.8|13614.8|13612|13606|223
1633900800000|2021-10-10 21:20:00|13617.8|13611.8|13618.6|13612.6|13622.9|13616.9|13615.8|13609.8|120
1633901100000|2021-10-10 21:25:00|13619.8|13613.8|13620.5|13614.5|13623.6|13617.6|13617.4|13611.4|153
1633901400000|2021-10-10 21:30:00|13620.4|13614.4|13622.6|13616.6|13624.7|13618.9|13619|13613|247
1633901700000|2021-10-10 21:35:00|13622.3|13616.3|13621|13615|13622.9|13617.2|13620.4|13614.4|194
1633902000000|2021-10-10 21:40:00|13621.2|13615.2|13619.4|13613.4|13621.7|13616.3|13616.3|13610.3|217
1633902300000|2021-10-10 21:45:00|13619.8|13613.8|13619.1|13613.1|13620.3|13614.3|13617|13611|141
1633902600000|2021-10-10 21:50:00|13617.5|13611.5|13619|13613|13619.8|13613.8|13617.2|13611.2|110
1633902900000|2021-10-10 21:55:00|13617.9|13611.9|13619.8|13613.8|13626.8|13620.8|13615.5|13609.5|247
1633903200000|2021-10-10 22:00:00|13619.7|13613.7|13628|13623.3|13630|13625.3|13619.7|13613.7|534
1633903500000|2021-10-10 22:05:00|13628.4|13623.1|13626.7|13621.5|13630.2|13625.7|13626.3|13620.8|366
1633903800000|2021-10-10 22:10:00|13626.5|13621.7|13626.5|13622.8|13628.9|13624.6|13625.7|13620.8|495
1633904100000|2021-10-10 22:15:00|13626.6|13622.3|13623.6|13620.3|13626.7|13623.6|13622.8|13618.9|415
1633904400000|2021-10-10 22:20:00|13623.5|13620.5|13622.4|13619.7|13623.9|13621.1|13621.8|13618.4|301
1633904700000|2021-10-10 22:25:00|13622.3|13619.8|13619.5|13616.4|13623.4|13620.5|13618|13614.1|499
1633905000000|2021-10-10 22:30:00|13619.6|13616.7|13618.9|13616.1|13621|13618.7|13617.9|13614.6|402
1633905300000|2021-10-10 22:35:00|13619|13616|13617.5|13614.9|13619.5|13616.7|13615.6|13612.7|353
1633905600000|2021-10-10 22:40:00|13617.4|13615|13619.3|13617.8|13619.8|13617.8|13616.7|13614.1|360
1633905900000|2021-10-10 22:45:00|13619.2|13617.7|13619.6|13616.9|13620.6|13618|13618.5|13615.4|172
1633906200000|2021-10-10 22:50:00|13619.5|13617|13618.9|13616.2|13621.5|13619.4|13618.2|13614.8|291
1633906500000|2021-10-10 22:55:00|13619|13616.1|13619|13616.2|13619.8|13617.7|13618.2|13615.6|318
1633906800000|2021-10-10 23:00:00|13618.6|13617.1|13619|13617.5|13620|13618.5|13618.6|13617.1|139
1633907100000|2021-10-10 23:05:00|13619.1|13617.6|13615.8|13614.3|13619.1|13617.6|13615.7|13614.2|177
1633907400000|2021-10-10 23:10:00|13615.9|13614.4|13616.2|13614.7|13617|13615.5|13615.6|13614.1|126
1633907700000|2021-10-10 23:15:00|13616.3|13614.8|13617.4|13615.9|13617.9|13616.4|13615.7|13614.2|162
1633908000000|2021-10-10 23:20:00|13617.3|13615.8|13617.5|13616|13618.5|13617|13617|13615.5|141
1633908300000|2021-10-10 23:25:00|13617.6|13616.1|13617.9|13616.4|13618.2|13616.7|13617.3|13615.8|133
1633908600000|2021-10-10 23:30:00|13618|13616.5|13616.2|13614.7|13618.1|13616.6|13615.9|13614.4|199
1633908900000|2021-10-10 23:35:00|13616.1|13614.6|13614.3|13612.8|13618|13616.5|13612.8|13611.3|337
1633909200000|2021-10-10 23:40:00|13614.2|13612.7|13614.9|13613.4|13615.8|13614.3|13613.6|13612.1|213
1633909500000|2021-10-10 23:45:00|13614.7|13613.2|13614.3|13612.8|13614.9|13613.4|13612.8|13611.3|193
1633909800000|2021-10-10 23:50:00|13613.9|13612.4|13614|13612.5|13615.4|13613.9|13613.7|13612.2|179
1633910100000|2021-10-10 23:55:00|13614.1|13612.6|13616.8|13615.3|13617.7|13616.2|13614|13612.5|200
1633910400000|2021-10-11 00:00:00|13616.9|13615.4|13626.7|13625.2|13626.8|13625.3|13616.3|13614.8|467
1633910700000|2021-10-11 00:05:00|13626.8|13625.3|13631.3|13629.8|13632.1|13630.8|13626.6|13625.2|409
1633911000000|2021-10-11 00:10:00|13631.4|13629.9|13634.8|13633.3|13635|13633.8|13629.9|13628.5|369
1633911300000|2021-10-11 00:15:00|13634.9|13633.4|13634.5|13633|13636.9|13635.5|13633.5|13632.3|346
1633911600000|2021-10-11 00:20:00|13634.4|13632.9|13636.1|13635.2|13636.6|13635.3|13634.3|13632.9|299
1633911900000|2021-10-11 00:25:00|13636.4|13634.9|13636.5|13635.6|13637.7|13636.5|13635.7|13634.2|259
1633912200000|2021-10-11 00:30:00|13636.6|13635.7|13642.3|13640.8|13642.6|13641.4|13636.1|13635.2|342
1633912500000|2021-10-11 00:35:00|13642.2|13640.7|13642.2|13640.7|13642.8|13641.3|13640|13639|372
1633912800000|2021-10-11 00:40:00|13642|13640.5|13640.9|13640|13643.2|13641.7|13640.3|13639.2|333
1633913100000|2021-10-11 00:45:00|13641.2|13639.7|13642.2|13641.3|13642.8|13641.7|13640.5|13639|412
1633913400000|2021-10-11 00:50:00|13642.3|13641.4|13641.3|13639.8|13642.5|13641.6|13638.5|13637.1|369
1633913700000|2021-10-11 00:55:00|13641.2|13639.7|13639.8|13638.3|13641.4|13639.9|13637.7|13636.5|376
1633914000000|2021-10-11 01:00:00|13639.7|13638.2|13641.1|13639.6|13641.2|13639.9|13638.4|13637.1|425
1633914300000|2021-10-11 01:05:00|13641|13639.5|13643.8|13642.3|13643.8|13642.5|13640.4|13639.2|353
1633914600000|2021-10-11 01:10:00|13643.4|13642.5|13642.5|13641|13643.6|13642.5|13642.1|13640.9|170
1633914900000|2021-10-11 01:15:00|13642.6|13641.1|13644.1|13642.6|13644.4|13643.3|13641.7|13640.6|312
1633915200000|2021-10-11 01:20:00|13644.2|13642.7|13648.1|13646.6|13648.6|13647.3|13644.1|13642.6|406
1633915500000|2021-10-11 01:25:00|13648.2|13646.7|13645.2|13643.7|13648.8|13647.5|13644.8|13643.6|318
1633915800000|2021-10-11 01:30:00|13645.1|13643.6|13648.4|13647.5|13652.5|13651.4|13645|13643.5|528
1633916100000|2021-10-11 01:35:00|13648.5|13647.6|13654.4|13653.5|13656.6|13655.2|13648.4|13647.5|503
1633916400000|2021-10-11 01:40:00|13654.5|13653.6|13653.5|13652.6|13656.7|13655.5|13653.3|13652.1|525
1633916700000|2021-10-11 01:45:00|13653.6|13652.7|13647.7|13646.2|13655.6|13654.3|13647.4|13646.1|498
1633917000000|2021-10-11 01:50:00|13647.5|13646|13644.4|13642.9|13649.7|13648.7|13643.6|13642.2|486
1633917300000|2021-10-11 01:55:00|13644.3|13642.8|13643.7|13642.8|13644.8|13643.7|13643|13641.7|385
1633917600000|2021-10-11 02:00:00|13643.8|13642.9|13647.7|13646.2|13647.8|13646.6|13643.4|13642.5|498
1633917900000|2021-10-11 02:05:00|13647.8|13646.3|13645.6|13644.7|13648.1|13646.6|13644.5|13643.3|212
1633918200000|2021-10-11 02:10:00|13645.9|13644.4|13647.5|13646.6|13648|13646.9|13645.6|13644.3|257
1633918500000|2021-10-11 02:15:00|13647.6|13646.7|13646.5|13645.6|13648.2|13647.1|13645.2|13644|202
1633918800000|2021-10-11 02:20:00|13646.6|13645.1|13646|13644.5|13648.1|13646.8|13645.6|13644.3|336
1633919100000|2021-10-11 02:25:00|13645.9|13644.4|13643.8|13642.3|13645.9|13644.4|13643.3|13642.1|243
1633919400000|2021-10-11 02:30:00|13643.9|13642.4|13644.6|13643.7|13645.9|13644.6|13643.1|13641.7|218
1633919700000|2021-10-11 02:35:00|13644.5|13643.6|13643.9|13642.4|13645.1|13644|13642.5|13641.3|276
1633920000000|2021-10-11 02:40:00|13644|13642.5|13645.7|13644.8|13646.2|13644.8|13643.9|13642.4|290
1633920300000|2021-10-11 02:45:00|13645.6|13644.7|13644.7|13643.2|13647.1|13645.9|13644.5|13643.2|188
1633920600000|2021-10-11 02:50:00|13644.3|13643.4|13643.2|13642.3|13645.4|13644.1|13642.6|13641.3|257
1633920900000|2021-10-11 02:55:00|13643.3|13642.4|13643.1|13641.6|13643.6|13642.5|13641.6|13640.4|198
1633921200000|2021-10-11 03:00:00|13643.2|13641.7|13642.1|13640.6|13643.2|13641.8|13640.7|13639.3|217
1633921500000|2021-10-11 03:05:00|13642.2|13640.7|13642.2|13640.7|13643.1|13641.6|13640.4|13639.4|278
1633921800000|2021-10-11 03:10:00|13642.3|13640.8|13642.4|13641.5|13643.8|13642.4|13641.2|13640.1|269
1633922100000|2021-10-11 03:15:00|13642.7|13641.2|13643.6|13642.7|13644.6|13643.1|13642.3|13640.8|237
1633922400000|2021-10-11 03:20:00|13643.7|13642.8|13643.9|13642.4|13644.9|13643.7|13643.3|13642|206
1633922700000|2021-10-11 03:25:00|13643.8|13642.3|13644.3|13643.4|13645.8|13644.6|13643.2|13642.1|290
1633923000000|2021-10-11 03:30:00|13644.4|13643.5|13642.5|13641.6|13645.4|13644.1|13641.4|13640.2|292
1633923300000|2021-10-11 03:35:00|13642.9|13641.4|13639.5|13638.6|13644.4|13643.2|13639.5|13638.4|298
1633923600000|2021-10-11 03:40:00|13639.4|13638.5|13639.1|13637.6|13640.7|13639.4|13638.9|13637.4|341
1633923900000|2021-10-11 03:45:00|13639.2|13637.7|13636.6|13635.1|13639.4|13637.9|13635.4|13633.9|371
1633924200000|2021-10-11 03:50:00|13636.7|13635.2|13636.6|13635.1|13637.8|13636.3|13635.5|13634|243
1633924500000|2021-10-11 03:55:00|13636.7|13635.2|13637.3|13636.4|13637.9|13636.4|13634.9|13633.7|271
1633924800000|2021-10-11 04:00:00|13637.2|13636.3|13637|13635.5|13637.8|13636.5|13634.8|13633.7|322
1633925100000|2021-10-11 04:05:00|13636.9|13635.4|13635.3|13634.4|13637.8|13636.4|13635.3|13634.4|188
1633925400000|2021-10-11 04:10:00|13635.4|13634.5|13635.8|13634.9|13636.8|13635.9|13635.2|13634.3|200
1633925700000|2021-10-11 04:15:00|13635.9|13635|13635.5|13634.6|13637.9|13636.7|13635.3|13634.1|149
1633926000000|2021-10-11 04:20:00|13635.6|13634.7|13636.4|13635.5|13637.9|13636.5|13635.4|13634.5|185
1633926300000|2021-10-11 04:25:00|13636.2|13635.3|13636.8|13635.3|13637|13635.9|13635.4|13634.3|133
1633926600000|2021-10-11 04:30:00|13636.9|13635.4|13636.7|13635.2|13637.6|13636.7|13636.3|13635.2|103
1633926900000|2021-10-11 04:35:00|13636.6|13635.1|13636.7|13635.8|13637|13635.8|13635.4|13634.2|119
1633927200000|2021-10-11 04:40:00|13636.6|13635.7|13637.7|13636.8|13638|13637.1|13636.1|13635|203
1633927500000|2021-10-11 04:45:00|13637.8|13636.9|13637.3|13636.4|13639|13637.8|13637.1|13636.2|205
1633927800000|2021-10-11 04:50:00|13637.4|13636.5|13637.6|13636.7|13638.8|13637.6|13637.2|13636.1|119
1633928100000|2021-10-11 04:55:00|13637.7|13636.8|13640.7|13639.8|13641.7|13640.7|13637.6|13636.7|225
1633928400000|2021-10-11 05:00:00|13640.8|13639.9|13640.5|13639.6|13641.5|13640.4|13639|13638.1|345
1633928700000|2021-10-11 05:05:00|13640.6|13639.7|13643.6|13642.7|13644.2|13643.2|13640|13638.6|357
1633929000000|2021-10-11 05:10:00|13643.7|13642.8|13644.2|13642.7|13644.9|13643.7|13643|13641.9|249
1633929300000|2021-10-11 05:15:00|13644.3|13642.8|13646.1|13644.6|13646.5|13645.1|13643.9|13642.8|334
1633929600000|2021-10-11 05:20:00|13646|13644.5|13642.7|13641.2|13646.3|13645.1|13642.7|13641.2|343
1633929900000|2021-10-11 05:25:00|13642.8|13641.3|13641.4|13640.5|13642.9|13641.8|13641.4|13640.1|246
1633930200000|2021-10-11 05:30:00|13641.5|13640.6|13644.7|13643.2|13644.7|13643.5|13641.1|13640|257
1633930500000|2021-10-11 05:35:00|13644.9|13643.4|13645.9|13644.4|13646.5|13645.3|13643.9|13642.8|284
1633930800000|2021-10-11 05:40:00|13645.8|13644.3|13646.9|13645.4|13647.9|13646.9|13645.2|13644|318
1633931100000|2021-10-11 05:45:00|13647|13645.5|13649.8|13648.3|13650.9|13649.6|13646.6|13645.2|410
1633931400000|2021-10-11 05:50:00|13649|13648.1|13650.7|13649.8|13651.1|13649.9|13649|13647.8|252
1633931700000|2021-10-11 05:55:00|13650.6|13649.7|13654.9|13653.4|13654.9|13653.4|13650.3|13649.1|407
1633932000000|2021-10-11 06:00:00|13655.5|13654|13662.2|13660.7|13666.4|13664.3|13653.2|13652|939
1633932300000|2021-10-11 06:05:00|13662.7|13661.3|13658.2|13657.3|13665|13663.9|13655.1|13653.6|797
1633932600000|2021-10-11 06:10:00|13658.3|13657.4|13656.6|13655.1|13659.3|13657.8|13655.6|13654.5|675
1633932900000|2021-10-11 06:15:00|13656.5|13655|13656.6|13655.1|13658.3|13657.3|13655.2|13653.7|588
1633933200000|2021-10-11 06:20:00|13656.5|13655|13654.2|13653.3|13657.6|13656.4|13652.5|13651.1|571
1633933500000|2021-10-11 06:25:00|13654.3|13653.4|13654.7|13653.8|13656.2|13654.8|13650.9|13650|524
1633933800000|2021-10-11 06:30:00|13655.3|13654.4|13667.9|13667|13672.2|13671.3|13655.3|13654.1|951
1633934100000|2021-10-11 06:35:00|13668|13667.1|13670.3|13669.4|13672|13670.9|13667.7|13666.3|801
1633934400000|2021-10-11 06:40:00|13670.4|13669.5|13672.5|13671.6|13673.7|13672.8|13668.4|13667.4|648
1633934700000|2021-10-11 06:45:00|13672.6|13671.7|13673.1|13672.2|13674.5|13673.4|13670.6|13669.4|715
1633935000000|2021-10-11 06:50:00|13673.3|13672.4|13671.6|13670.7|13673.5|13672.4|13670.2|13669.3|571
1633935300000|2021-10-11 06:55:00|13671.5|13670.6|13665.9|13664.4|13671.5|13670.6|13664.9|13664|707
1633935600000|2021-10-11 07:00:00|13665.8|13664.3|13659.7|13658.8|13668.4|13667.5|13657|13655.6|1163
1633935900000|2021-10-11 07:05:00|13659.8|13658.9|13665.5|13664|13665.8|13664.3|13659.7|13658.4|1108
1633936200000|2021-10-11 07:10:00|13665.4|13663.9|13659.4|13657.9|13669.4|13668.4|13656.3|13655|949
1633936500000|2021-10-11 07:15:00|13659.5|13658|13658.9|13657.4|13659.7|13658.3|13654.4|13653|834
1633936800000|2021-10-11 07:20:00|13659.1|13657.6|13654.3|13653.4|13660.8|13659.3|13653.4|13652.3|842
1633937100000|2021-10-11 07:25:00|13654.6|13653.1|13654.4|13652.9|13655.2|13654|13645.4|13643.9|949
1633937400000|2021-10-11 07:30:00|13654.7|13653.2|13654.5|13653.6|13659|13658.1|13651.9|13651|679
1633937700000|2021-10-11 07:35:00|13654.8|13653.3|13649.7|13648.8|13655.7|13654.2|13649.4|13648.1|711
1633938000000|2021-10-11 07:40:00|13649.8|13648.9|13641|13640.1|13650|13649.1|13638.1|13637.1|824
1633938300000|2021-10-11 07:45:00|13640.9|13640|13646|13645.1|13646.5|13645.6|13639.7|13638.8|662
1633938600000|2021-10-11 07:50:00|13646.1|13645.2|13650.4|13649.5|13651.5|13650.4|13644.2|13642.7|786
1633938900000|2021-10-11 07:55:00|13650.3|13649.4|13648.6|13647.7|13650.8|13649.8|13646.5|13645.2|778
1633939200000|2021-10-11 08:00:00|13649.2|13647.6|13654.7|13653.8|13656.2|13655.3|13647.8|13646.9|794
1633939500000|2021-10-11 08:05:00|13654.6|13653.7|13651.1|13650.2|13657.6|13656.6|13650.9|13649.4|780
1633939800000|2021-10-11 08:10:00|13651|13650.1|13648.6|13647.7|13653|13651.8|13647.8|13646.4|710
1633940100000|2021-10-11 08:15:00|13648.9|13647.4|13642|13640.5|13649.5|13648.3|13638.6|13637.6|694
1633940400000|2021-10-11 08:20:00|13641.9|13640.4|13634.5|13633.6|13642|13640.7|13632.2|13631.3|889
1633940700000|2021-10-11 08:25:00|13634.4|13633.5|13637.6|13636.7|13639.7|13638.4|13632.5|13631.6|815
1633941000000|2021-10-11 08:30:00|13637.7|13636.8|13645.8|13644.9|13647.2|13646|13637.2|13636.3|743
1633941300000|2021-10-11 08:35:00|13646.1|13645.2|13647|13646.1|13647.9|13646.9|13643.2|13642.3|653
1633941600000|2021-10-11 08:40:00|13647.3|13645.8|13644.7|13643.8|13647.5|13646.4|13643.3|13642.4|628
1633941900000|2021-10-11 08:45:00|13644.8|13643.9|13640.1|13639.2|13648.2|13647.3|13639.4|13638.3|635
1633942200000|2021-10-11 08:50:00|13640.2|13639.3|13644.3|13643.4|13645.5|13644.6|13638.8|13637.4|634
1633942500000|2021-10-11 08:55:00|13644.4|13643.5|13648|13647.1|13648.3|13647.1|13642.4|13641.5|588
1633942800000|2021-10-11 09:00:00|13647.9|13647|13639.5|13638|13648.5|13647.6|13638.9|13637.9|670
1633943100000|2021-10-11 09:05:00|13639.6|13638.1|13636.2|13635.3|13643.7|13642.5|13636.1|13635.1|701
1633943400000|2021-10-11 09:10:00|13636.1|13635.2|13631|13629.5|13637.8|13636.6|13629.3|13628.3|667
1633943700000|2021-10-11 09:15:00|13630.9|13629.4|13627.5|13626|13631.1|13630.2|13622.8|13621.5|819
1633944000000|2021-10-11 09:20:00|13627.7|13626.2|13625|13623.5|13629.2|13627.7|13624.6|13623.5|747
1633944300000|2021-10-11 09:25:00|13624.9|13623.4|13622.7|13621.8|13625.8|13624.8|13621.1|13620.2|556
1633944600000|2021-10-11 09:30:00|13622.8|13621.9|13625.2|13624.3|13626.3|13625.3|13616.7|13615.5|572
1633944900000|2021-10-11 09:35:00|13625.4|13624.5|13620.6|13619.1|13625.5|13624.6|13619.1|13617.8|681
1633945200000|2021-10-11 09:40:00|13620.7|13619.2|13616.7|13615.8|13620.7|13619.3|13616.2|13615.1|455
1633945500000|2021-10-11 09:45:00|13616.6|13615.7|13615.7|13614.8|13617|13615.8|13612|13610.6|620
1633945800000|2021-10-11 09:50:00|13615.6|13614.7|13613.7|13612.8|13616.6|13615.7|13611.9|13610.9|593
1633946100000|2021-10-11 09:55:00|13613.8|13612.9|13618.5|13617.6|13619.5|13618.5|13611.6|13610.4|642
1633946400000|2021-10-11 10:00:00|13618.7|13617.8|13622|13621.1|13622.8|13621.9|13615.3|13614.4|743
1633946700000|2021-10-11 10:05:00|13622.1|13621.2|13623.8|13622.3|13624|13623.1|13619.8|13618.9|536
1633947000000|2021-10-11 10:10:00|13623.3|13622.4|13625.3|13624.4|13626.5|13625.2|13622.5|13621.3|464
1633947300000|2021-10-11 10:15:00|13625.4|13624.5|13626.4|13625.5|13627.4|13626.2|13623.1|13622.2|403
1633947600000|2021-10-11 10:20:00|13626.3|13625.4|13624.4|13623.5|13627.2|13625.9|13624.2|13623.2|387
1633947900000|2021-10-11 10:25:00|13624.3|13623.4|13622.2|13621.3|13625.3|13624.3|13619.8|13618.5|472
1633948200000|2021-10-11 10:30:00|13622.1|13621.2|13623.2|13621.7|13624.3|13623|13620.3|13619.3|524
1633948500000|2021-10-11 10:35:00|13623.3|13621.8|13625.5|13624.6|13625.8|13624.7|13620.1|13619.1|536
1633948800000|2021-10-11 10:40:00|13625.4|13624.5|13625|13623.5|13628.9|13627.8|13624.2|13623.1|485
1633949100000|2021-10-11 10:45:00|13624.6|13623.7|13627.3|13626.4|13627.4|13626.5|13622.4|13621.2|583
1633949400000|2021-10-11 10:50:00|13627|13626.1|13633.3|13632.4|13633.4|13632.5|13626.3|13625.1|530
1633949700000|2021-10-11 10:55:00|13633.2|13631.7|13631.6|13630.7|13634|13633.1|13631|13629.9|530
1633950000000|2021-10-11 11:00:00|13631.7|13630.8|13632.2|13631.3|13633.7|13632.5|13627.3|13626.4|690
1633950300000|2021-10-11 11:05:00|13632.3|13631.4|13634|13633.1|13635.9|13634.7|13630.5|13629.6|570
1633950600000|2021-10-11 11:10:00|13634.3|13632.8|13630.6|13629.7|13634.5|13633.3|13629.5|13628.4|496
1633950900000|2021-10-11 11:15:00|13631.2|13629.6|13627.7|13626.8|13631.2|13630.2|13627.1|13626.1|506
1633951200000|2021-10-11 11:20:00|13627.8|13626.9|13627.5|13626|13629.9|13628.8|13625|13623.5|541
1633951500000|2021-10-11 11:25:00|13627.4|13625.9|13628.9|13628|13633|13631.9|13627.4|13625.9|554
1633951800000|2021-10-11 11:30:00|13628.8|13627.9|13628.7|13627.8|13630.7|13629.8|13626.4|13625.3|517
1633952100000|2021-10-11 11:35:00|13628.8|13627.9|13628.5|13627.6|13631.2|13629.8|13627.9|13626.7|460
1633952400000|2021-10-11 11:40:00|13628.4|13627.5|13630.9|13629.4|13632.3|13631.4|13627.5|13626.4|406
1633952700000|2021-10-11 11:45:00|13631.1|13629.6|13632.5|13631.6|13634.4|13633.5|13630.6|13629.3|426
1633953000000|2021-10-11 11:50:00|13632.4|13631.5|13632.1|13631.2|13633.1|13632.2|13630.6|13629.6|410
1633953300000|2021-10-11 11:55:00|13632.2|13631.3|13630.5|13629|13636.6|13635.7|13629.4|13628.1|497
1633953600000|2021-10-11 12:00:00|13630.4|13628.9|13633.6|13632.7|13635.4|13634.5|13630.2|13628.9|554
1633953900000|2021-10-11 12:05:00|13633.9|13632.4|13636.3|13635.4|13639.3|13638.1|13633.4|13632.2|555
1633954200000|2021-10-11 12:10:00|13636.2|13635.3|13637.3|13635.8|13637.9|13636.7|13635|13634.1|448
1633954500000|2021-10-11 12:15:00|13637.4|13636.5|13637.9|13637|13640.1|13639.2|13635.8|13634.7|539
1633954800000|2021-10-11 12:20:00|13638|13637.1|13638.3|13637.4|13640.1|13638.9|13636.3|13635.4|713
1633955100000|2021-10-11 12:25:00|13638.6|13637.1|13636.4|13635.5|13640|13639|13635.4|13634.2|593
1633955400000|2021-10-11 12:30:00|13636.3|13635.4|13631.1|13630.2|13636.9|13636|13630.5|13629.2|924
1633955700000|2021-10-11 12:35:00|13631.2|13630.3|13631.2|13630.3|13632.7|13631.7|13630.1|13629.1|552
1633956000000|2021-10-11 12:40:00|13631.3|13630.4|13627.8|13626.3|13631.9|13631|13626.1|13624.9|607
1633956300000|2021-10-11 12:45:00|13627.6|13626.7|13626.9|13625.4|13630.4|13629.3|13626.1|13625.2|543
1633956600000|2021-10-11 12:50:00|13627|13625.5|13623.2|13622.3|13627.1|13625.9|13622.5|13621.6|593
1633956900000|2021-10-11 12:55:00|13623.1|13622.2|13620.9|13620|13624.7|13623.8|13619.6|13618.7|490
1633957200000|2021-10-11 13:00:00|13621.2|13620.3|13623.3|13622.4|13625|13623.9|13619.3|13618.4|770
1633957500000|2021-10-11 13:05:00|13623.4|13622.5|13623.4|13622.5|13625.8|13624.9|13622.4|13621.5|495
1633957800000|2021-10-11 13:10:00|13623.3|13622.4|13626.7|13625.8|13627.2|13626.1|13622.9|13621.8|477
1633958100000|2021-10-11 13:15:00|13626.6|13625.7|13626.6|13625.7|13631.7|13630.6|13626.2|13625.3|561
1633958400000|2021-10-11 13:20:00|13626.1|13625.2|13626.5|13625.6|13627.2|13625.9|13620.7|13619.6|576
1633958700000|2021-10-11 13:25:00|13626.3|13625.4|13628.4|13627.5|13630.8|13629.6|13626.3|13625.1|630
1633959000000|2021-10-11 13:30:00|13629|13628.2|13626.2|13624.7|13634.3|13633.1|13623.8|13622.3|1140
1633959300000|2021-10-11 13:35:00|13626.3|13624.8|13634.2|13633.3|13635.1|13633.9|13624.7|13623.8|844
1633959600000|2021-10-11 13:40:00|13634.4|13632.9|13640.9|13639.4|13642.3|13641|13634|13632.7|843
1633959900000|2021-10-11 13:45:00|13641|13639.5|13643.6|13642.1|13647.1|13645.8|13639.6|13638.6|850
1633960200000|2021-10-11 13:50:00|13643.4|13642.5|13643.8|13642.3|13645.1|13644.1|13642.5|13641.3|683
1633960500000|2021-10-11 13:55:00|13643.9|13642.4|13645|13644.1|13647.1|13645.7|13642.8|13641.5|782
1633960800000|2021-10-11 14:00:00|13645.6|13644.7|13649.3|13647.8|13651.4|13650.2|13644.8|13643.6|753
1633961100000|2021-10-11 14:05:00|13649.2|13647.7|13643.5|13642.6|13649.8|13648.3|13642.2|13641.3|617
1633961400000|2021-10-11 14:10:00|13643.6|13642.7|13644.2|13643.3|13651.7|13650.8|13641.1|13640|895
1633961700000|2021-10-11 14:15:00|13644.7|13643.2|13641.8|13640.9|13645.6|13644.7|13641.2|13640.1|606
1633962000000|2021-10-11 14:20:00|13641.7|13640.8|13643.1|13642.2|13644.3|13643.3|13641.2|13639.9|711
1633962300000|2021-10-11 14:25:00|13643.2|13642.3|13638.3|13637.4|13644.1|13642.9|13636|13635.1|633
1633962600000|2021-10-11 14:30:00|13638.2|13637.3|13635.3|13634.4|13640.5|13639.3|13634.7|13633.5|655
1633962900000|2021-10-11 14:35:00|13635.6|13634.1|13634.7|13633.8|13635.6|13634.5|13631.9|13631|519
1633963200000|2021-10-11 14:40:00|13634.6|13633.7|13628|13627.1|13634.7|13633.8|13627.9|13627|622
1633963500000|2021-10-11 14:45:00|13628.2|13627.3|13628.6|13627.7|13628.9|13627.7|13624.5|13623.4|553
1633963800000|2021-10-11 14:50:00|13628.7|13627.8|13625.4|13624.5|13631.2|13630.1|13624.4|13623.2|634
1633964100000|2021-10-11 14:55:00|13625.3|13624.4|13626.9|13626|13627.8|13626.9|13623.6|13622.7|597
1633964400000|2021-10-11 15:00:00|13626.8|13625.9|13627.8|13626.3|13632.3|13630.9|13626.2|13625.3|650
1633964700000|2021-10-11 15:05:00|13627.6|13626.1|13633.9|13633|13633.9|13633|13627|13625.7|495
1633965000000|2021-10-11 15:10:00|13634|13633.1|13633.6|13632.1|13635.3|13634.4|13631.8|13630.9|430
1633965300000|2021-10-11 15:15:00|13633.4|13631.9|13627.1|13625.6|13633.5|13632.6|13626.6|13625.3|508
1633965600000|2021-10-11 15:20:00|13627.2|13625.7|13632.2|13630.7|13632.2|13630.9|13625.6|13624.2|595
1633965900000|2021-10-11 15:25:00|13631.8|13630.9|13629.3|13627.8|13633|13631.7|13628.5|13627.3|567
1633966200000|2021-10-11 15:30:00|13629.4|13627.9|13628.3|13627.4|13630|13628.9|13627.7|13626.6|549
1633966500000|2021-10-11 15:35:00|13628.2|13627.3|13632.4|13631.5|13633.5|13632.6|13627.8|13626.5|432
1633966800000|2021-10-11 15:40:00|13632.5|13631.6|13632.6|13631.7|13634.9|13633.9|13631.3|13630.4|353
1633967100000|2021-10-11 15:45:00|13632.7|13631.8|13630.6|13629.7|13633.7|13632.5|13629.4|13628.1|505
1633967400000|2021-10-11 15:50:00|13630.9|13629.4|13627.3|13625.8|13630.9|13629.8|13626|13624.8|490
1633967700000|2021-10-11 15:55:00|13627.4|13625.9|13625.1|13624.2|13627.4|13626.4|13622.9|13621.8|470
1633968000000|2021-10-11 16:00:00|13625|13624.1|13621.4|13620.5|13625.5|13624.6|13620.7|13619.5|488
1633968300000|2021-10-11 16:05:00|13621.1|13620.2|13619.8|13618.9|13622.1|13621.2|13618.6|13617.7|402
1633968600000|2021-10-11 16:10:00|13619.7|13618.8|13616.8|13615.9|13619.8|13618.9|13616.7|13615.4|420
1633968900000|2021-10-11 16:15:00|13616.7|13615.8|13615.7|13614.8|13617.5|13616.6|13615.5|13614.6|300
1633969200000|2021-10-11 16:20:00|13615.6|13614.7|13617.4|13615.9|13618|13616.8|13614.6|13613.7|397
1633969500000|2021-10-11 16:25:00|13617.5|13616|13618|13616.5|13618.7|13617.4|13616.1|13615|380
1633969800000|2021-10-11 16:30:00|13617.8|13616.3|13618.6|13617.7|13619.6|13618.7|13617.3|13616.2|331
1633970100000|2021-10-11 16:35:00|13618.8|13617.9|13619.3|13617.8|13619.9|13618.4|13617.5|13616.3|305
1633970400000|2021-10-11 16:40:00|13619|13618.1|13614.1|13612.6|13619.3|13618.1|13613.3|13612.2|343
1633970700000|2021-10-11 16:45:00|13614.2|13612.7|13612.9|13611.4|13614.8|13613.5|13612.2|13611.2|370
1633971000000|2021-10-11 16:50:00|13612.8|13611.3|13612.8|13611.3|13613.1|13611.7|13610.3|13609|331
1633971300000|2021-10-11 16:55:00|13612.7|13611.2|13610.9|13610|13614.5|13613|13610.1|13609|438
1633971600000|2021-10-11 17:00:00|13611|13609.5|13608.5|13607|13611.4|13610.5|13606.9|13605.4|423
1633971900000|2021-10-11 17:05:00|13608.6|13607.1|13609.7|13608.2|13609.7|13608.5|13607.1|13605.7|310
1633972200000|2021-10-11 17:10:00|13609.8|13608.3|13608.6|13607.7|13611|13609.9|13608.5|13607|368
1633972500000|2021-10-11 17:15:00|13608.7|13607.2|13608.6|13607.1|13608.8|13607.6|13606.9|13605.5|405
1633972800000|2021-10-11 17:20:00|13608.7|13607.2|13604.8|13603.3|13608.7|13607.4|13603.6|13602.1|379
1633973100000|2021-10-11 17:25:00|13604.7|13603.2|13604.8|13603.3|13604.8|13603.8|13602.3|13600.9|430
1633973400000|2021-10-11 17:30:00|13604.7|13603.2|13605.6|13604.1|13606.1|13604.7|13604.6|13603.1|391
1633973700000|2021-10-11 17:35:00|13605.7|13604.2|13607.3|13605.8|13607.6|13606.4|13605.6|13604.1|459
1633974000000|2021-10-11 17:40:00|13607.2|13605.7|13608.9|13607.4|13609|13607.8|13606.1|13604.7|418
1633974300000|2021-10-11 17:45:00|13609|13607.5|13605.9|13604.4|13609|13607.6|13604.5|13603.3|513
1633974600000|2021-10-11 17:50:00|13606|13604.5|13609|13607.5|13609.2|13607.8|13604.9|13603.4|538
1633974900000|2021-10-11 17:55:00|13608.9|13607.4|13608.5|13607|13609.3|13607.8|13607.2|13606|398
1633975200000|2021-10-11 18:00:00|13608.3|13606.8|13608.4|13607.5|13609.1|13607.9|13607.1|13605.9|387
1633975500000|2021-10-11 18:05:00|13608.8|13607.3|13609.1|13607.6|13610.1|13608.8|13607.7|13606.6|371
1633975800000|2021-10-11 18:10:00|13609|13607.5|13609.6|13608.7|13610.2|13608.8|13608.6|13607.4|267
1633976100000|2021-10-11 18:15:00|13609.5|13608.6|13608.7|13607.2|13611.1|13609.8|13608.3|13607|253
1633976400000|2021-10-11 18:20:00|13608.4|13607.5|13606.8|13605.3|13608.6|13607.7|13606|13604.8|335
1633976700000|2021-10-11 18:25:00|13606.6|13605.7|13607.6|13606.7|13608.1|13606.7|13605.5|13604.3|340
1633977000000|2021-10-11 18:30:00|13607.5|13606.6|13607.5|13606.6|13609|13607.9|13606.6|13605.4|329
1633977300000|2021-10-11 18:35:00|13607.6|13606.7|13606.2|13604.7|13608.1|13606.9|13606.1|13604.6|351
1633977600000|2021-10-11 18:40:00|13605.7|13604.8|13609.6|13608.7|13610.1|13608.9|13605.4|13604.4|468
1633977900000|2021-10-11 18:45:00|13609.7|13608.8|13609.5|13608.6|13610.3|13609.1|13608.5|13607.4|339
1633978200000|2021-10-11 18:50:00|13609.4|13608.5|13608.7|13607.2|13609.8|13608.6|13607.4|13606.1|305
1633978500000|2021-10-11 18:55:00|13608.8|13607.3|13609.3|13608.4|13610.7|13609.5|13606.7|13605.4|533
1633978800000|2021-10-11 19:00:00|13609.2|13608.3|13608.7|13607.2|13609.4|13608.4|13607.2|13606|540
1633979100000|2021-10-11 19:05:00|13608.8|13607.3|13607.1|13605.6|13608.8|13607.5|13605.7|13604.3|339
1633979400000|2021-10-11 19:10:00|13607|13605.5|13608.1|13606.6|13608.8|13607.3|13606.7|13605.2|349
1633979700000|2021-10-11 19:15:00|13608.2|13606.7|13606.9|13605.4|13608.6|13607.1|13605.7|13604.2|383
1633980000000|2021-10-11 19:20:00|13606.8|13605.3|13607.7|13606.2|13607.7|13606.2|13605.7|13604.2|376
1633980300000|2021-10-11 19:25:00|13607.5|13606|13607.9|13606.4|13610.4|13608.9|13607|13605.7|364
1633980600000|2021-10-11 19:30:00|13608.2|13606.7|13608.8|13607.3|13609.2|13607.9|13607.2|13605.7|369
1633980900000|2021-10-11 19:35:00|13608.7|13607.2|13609.9|13608.4|13610.2|13608.9|13607.7|13606.2|360
1633981200000|2021-10-11 19:40:00|13610.1|13608.6|13608.2|13606.7|13610.1|13608.9|13606.7|13605.3|318
1633981500000|2021-10-11 19:45:00|13608.1|13606.6|13608.9|13607.4|13610.3|13609|13607.5|13606.2|301
1633981800000|2021-10-11 19:50:00|13608.6|13607.1|13606.7|13605.2|13608.6|13607.1|13605.7|13604.5|317
1633982100000|2021-10-11 19:55:00|13606.6|13605.1|13587.3|13585.8|13606.7|13605.2|13586.8|13585.3|994
1633982400000|2021-10-11 20:00:00|13587.1|13585.6|13592.1|13590|13595.1|13593.3|13585.3|13583.8|941
1633982700000|2021-10-11 20:05:00|13591.4|13589.9|13591.8|13590.3|13593.9|13592.6|13591.1|13589.6|318
1633983000000|2021-10-11 20:10:00|13591.9|13590.4|13593.5|13592|13594|13592.5|13591.5|13590|244
1633983300000|2021-10-11 20:15:00|13593.6|13592.1|13591|13589.5|13593.6|13592.1|13590.5|13589|195
1633983600000|2021-10-11 20:20:00|13591.1|13589.6|13591.7|13590.2|13592|13590.5|13590.9|13589.3|120
1633983900000|2021-10-11 20:25:00|13591.8|13590.3|13592.8|13591.3|13592.9|13591.6|13591.1|13590|108
1633984200000|2021-10-11 20:30:00|13592.7|13591.2|13592.6|13591.1|13593.1|13592.1|13591.3|13589.8|201
1633984500000|2021-10-11 20:35:00|13592.5|13591|13594.8|13593.3|13595.8|13594.3|13592.5|13591|192
1633984800000|2021-10-11 20:40:00|13594.7|13593.2|13594.7|13593.2|13595.4|13594|13594.3|13592.9|177
1633985100000|2021-10-11 20:45:00|13594.5|13593|13594.8|13593.3|13595|13593.6|13594.2|13592.7|199
1633985400000|2021-10-11 20:50:00|13594.9|13593.4|13595.5|13594|13595.6|13594.1|13594.6|13593.1|186
1633985700000|2021-10-11 20:55:00|13595.4|13593.9|13597.6|13592.7|13597.8|13595|13595.4|13591.8|515
1633986000000|2021-10-11 21:00:00|13598.1|13592.2|13596.3|13590.3|13598.6|13592.6|13595.5|13589.5|53
1633986300000|2021-10-11 21:05:00|13595.3|13589.3|13596.1|13590.1|13596.9|13590.9|13594.7|13588.7|119
1633986600000|2021-10-11 21:10:00|13596.2|13590.2|13596|13590|13597.3|13591.3|13595.5|13589.5|1127
1633986900000|2021-10-11 21:15:00|13596.2|13590.2|13596.8|13590.8|13597.3|13591.3|13595|13589|178
1633987200000|2021-10-11 21:20:00|13596.7|13590.7|13599.2|13593.2|13600|13594|13595.6|13589.6|161
1633987500000|2021-10-11 21:25:00|13599.3|13593.3|13599.1|13593.5|13599.9|13594.2|13598.3|13592.4|125
1633987800000|2021-10-11 21:30:00|13598.8|13593.7|13599.1|13593.9|13599.5|13594.7|13597.9|13592.6|111
1633988100000|2021-10-11 21:35:00|13598.9|13594.1|13598.5|13593.8|13599.4|13594.2|13597.9|13593|104
1633988400000|2021-10-11 21:40:00|13598.7|13593.7|13599.3|13593.8|13599.5|13594.2|13597.9|13593|132
1633988700000|2021-10-11 21:45:00|13598.5|13593.5|13598.8|13593.9|13599.4|13594.2|13598.1|13592.8|157
1633989000000|2021-10-11 21:50:00|13598.4|13593.7|13598.5|13594|13599.1|13594.4|13597.7|13593.3|124
1633989300000|2021-10-11 21:55:00|13598.8|13593.9|13598.3|13593.6|13599.4|13595.6|13597.6|13593.2|128
1633989600000|2021-10-11 22:00:00|13598.7|13593.7|13597.4|13593.9|13599.4|13594.9|13594.5|13589.5|491
1633989900000|2021-10-11 22:05:00|13597.7|13594|13594.8|13592|13598.3|13594.3|13594.3|13591.7|354
1633990200000|2021-10-11 22:10:00|13594.7|13591.9|13595.5|13592.5|13597.3|13593.7|13594.1|13591.3|385
1633990500000|2021-10-11 22:15:00|13595.2|13592.7|13594.6|13592.4|13596.1|13593.8|13594.1|13591.8|311
1633990800000|2021-10-11 22:20:00|13594.9|13592.7|13594.6|13592.4|13596.7|13594.7|13594.2|13592.2|302
1633991100000|2021-10-11 22:25:00|13594.7|13592.5|13593.1|13591|13596.1|13593.7|13592.7|13590.7|254
1633991400000|2021-10-11 22:30:00|13593.3|13591.2|13593.9|13592.4|13594.5|13592.5|13593|13590.8|262
1633991700000|2021-10-11 22:35:00|13593.8|13592.3|13594.1|13592|13594.3|13592.6|13593.4|13591.7|99
1633992000000|2021-10-11 22:40:00|13593.8|13592.3|13593.7|13592.2|13594.3|13592.5|13593.6|13591.8|78
1633992300000|2021-10-11 22:45:00|13593.6|13592.1|13589.9|13588.4|13593.9|13592.2|13589.8|13588.2|233
1633992600000|2021-10-11 22:50:00|13590.1|13588|13587.7|13586.2|13590.2|13588.3|13587.7|13586|168
1633992900000|2021-10-11 22:55:00|13587.8|13586.3|13586.5|13585|13588.5|13586.6|13585.7|13584|342
1633993200000|2021-10-11 23:00:00|13586.9|13585.4|13588|13586.5|13588.1|13586.6|13585.3|13583.8|226
1633993500000|2021-10-11 23:05:00|13588.1|13586.6|13587.8|13586.3|13588.3|13586.8|13587.4|13585.9|106
1633993800000|2021-10-11 23:10:00|13587.9|13586.4|13588.8|13587.3|13589|13587.5|13587.8|13586.3|92
1633994100000|2021-10-11 23:15:00|13588.9|13587.4|13587.7|13586.2|13589.2|13587.7|13587.6|13586.1|117
1633994400000|2021-10-11 23:20:00|13587.8|13586.3|13588.6|13587.1|13588.8|13587.3|13587.5|13586|135
1633994700000|2021-10-11 23:25:00|13588.5|13587|13588.3|13586.8|13588.7|13587.2|13588.2|13586.7|116
1633995000000|2021-10-11 23:30:00|13588.4|13586.9|13587.7|13586.2|13589|13587.5|13587.5|13586|131
1633995300000|2021-10-11 23:35:00|13587.6|13586.1|13590.9|13589.4|13591|13589.5|13587.6|13586.1|164
1633995600000|2021-10-11 23:40:00|13591|13589.5|13590.9|13589.4|13591.6|13590.1|13589.7|13588.2|165
1633995900000|2021-10-11 23:45:00|13591.2|13589.7|13590.9|13589.4|13591.5|13590|13589.7|13588.2|185
1633996200000|2021-10-11 23:50:00|13590.8|13589.3|13592.5|13591|13593|13591.5|13590.8|13589.3|176
1633996500000|2021-10-11 23:55:00|13592.7|13591.2|13592|13590.5|13593|13591.5|13591.9|13590.4|152
1633996800000|2021-10-12 00:00:00|13592.1|13590.6|13592.2|13590.7|13593.3|13592|13589.7|13588.2|498
1633997100000|2021-10-12 00:05:00|13592.1|13590.6|13591.9|13590.4|13595|13594.1|13591.8|13590.4|308
1633997400000|2021-10-12 00:10:00|13592|13590.5|13591.6|13590.7|13593|13591.8|13590.6|13589.4|355
1633997700000|2021-10-12 00:15:00|13591.5|13590.6|13589|13588.1|13591.9|13590.9|13587.8|13586.5|351
1633998000000|2021-10-12 00:20:00|13588.9|13588|13588|13587.1|13590.2|13588.9|13587.6|13586.4|372
1633998300000|2021-10-12 00:25:00|13587.9|13587|13588.7|13587.8|13589.7|13588.7|13587.7|13586.8|315
1633998600000|2021-10-12 00:30:00|13588.6|13587.7|13588.5|13587|13589.9|13589|13587.8|13586.9|233
1633998900000|2021-10-12 00:35:00|13588.4|13586.9|13586.7|13585.8|13589.5|13588.5|13584.8|13583.4|302
1633999200000|2021-10-12 00:40:00|13587|13585.5|13586.4|13585.5|13589.1|13587.6|13585.8|13584.4|311
1633999500000|2021-10-12 00:45:00|13586.3|13585.4|13584.3|13582.8|13586.3|13585.4|13583.4|13582.2|400
1633999800000|2021-10-12 00:50:00|13584.4|13582.9|13586|13584.5|13586.6|13585.1|13582.6|13581.5|502
1634000100000|2021-10-12 00:55:00|13586.1|13584.6|13585.6|13584.7|13587.7|13586.4|13585.3|13584.4|361
1634000400000|2021-10-12 01:00:00|13585.7|13584.8|13586.3|13584.8|13587.4|13586.5|13583.5|13582.3|389
1634000700000|2021-10-12 01:05:00|13586.2|13585.3|13586.6|13585.7|13587|13585.7|13582.6|13581.5|390
1634001000000|2021-10-12 01:10:00|13586.7|13585.8|13588.8|13587.3|13589|13587.7|13586.2|13584.7|255
1634001300000|2021-10-12 01:15:00|13588.9|13587.4|13589.9|13588.4|13591.1|13589.8|13587.7|13586.3|405
1634001600000|2021-10-12 01:20:00|13590.1|13588.6|13588.9|13588|13591.8|13590.6|13588|13586.9|378
1634001900000|2021-10-12 01:25:00|13589.2|13587.7|13584.2|13583.3|13590|13588.9|13583.5|13582.6|407
1634002200000|2021-10-12 01:30:00|13583.9|13583|13586.7|13585.2|13586.9|13585.5|13581.6|13580.2|566
1634002500000|2021-10-12 01:35:00|13586.6|13585.1|13589.9|13588.4|13590.1|13588.9|13584.9|13583.8|392
1634002800000|2021-10-12 01:40:00|13590|13588.5|13590.1|13588.6|13590.3|13589.1|13587.4|13586.2|383
1634003100000|2021-10-12 01:45:00|13590.2|13588.7|13590.5|13589.6|13591.2|13590.1|13588.7|13587.4|369
1634003400000|2021-10-12 01:50:00|13590.4|13589.5|13588.3|13586.8|13590.9|13589.7|13588.2|13586.7|416
1634003700000|2021-10-12 01:55:00|13588.2|13586.7|13590.9|13589.4|13591|13589.5|13587.2|13585.7|608
1634004000000|2021-10-12 02:00:00|13591|13589.5|13591.2|13589.7|13592.1|13590.9|13589.6|13588.5|363
1634004300000|2021-10-12 02:05:00|13591.3|13589.8|13595.5|13594.6|13595.6|13594.7|13591.2|13589.7|389
1634004600000|2021-10-12 02:10:00|13595.6|13594.7|13596.4|13595.5|13597.7|13596.4|13594.5|13593.3|296
1634004900000|2021-10-12 02:15:00|13596.3|13595.4|13597.7|13596.2|13597.9|13596.6|13595.8|13594.5|351
1634005200000|2021-10-12 02:20:00|13597.8|13596.3|13598.5|13597|13599.1|13597.9|13596.7|13595.3|357
1634005500000|2021-10-12 02:25:00|13598.3|13597.4|13599.1|13597.6|13599.5|13598.3|13597.6|13596.4|315
1634005800000|2021-10-12 02:30:00|13599|13597.5|13598.5|13597.6|13600.2|13599|13598.3|13597.2|348
1634006100000|2021-10-12 02:35:00|13598.6|13597.7|13600|13599.1|13601.1|13599.8|13598.4|13597.3|327
1634006400000|2021-10-12 02:40:00|13600.5|13599.6|13598.5|13597.6|13600.8|13599.6|13598.4|13597.2|311
1634006700000|2021-10-12 02:45:00|13598.6|13597.7|13599.1|13597.6|13599.6|13598.4|13596.5|13595.4|283
1634007000000|2021-10-12 02:50:00|13598.8|13597.9|13599.7|13598.8|13600.2|13599|13597.9|13596.6|279
1634007300000|2021-10-12 02:55:00|13599.8|13598.9|13600.1|13599.2|13600.5|13599.3|13598.9|13597.4|255
1634007600000|2021-10-12 03:00:00|13599.9|13599|13601.5|13600.6|13601.6|13600.7|13599.5|13598.5|253
1634007900000|2021-10-12 03:05:00|13601.6|13600.7|13601.7|13600.2|13603.5|13602.3|13601.2|13600|385
1634008200000|2021-10-12 03:10:00|13601.8|13600.3|13599.1|13597.6|13601.8|13600.4|13598.9|13597.4|309
1634008500000|2021-10-12 03:15:00|13598.7|13597.8|13599.6|13598.7|13600.1|13599|13598.4|13597.2|256
1634008800000|2021-10-12 03:20:00|13599.7|13598.8|13599.6|13598.7|13600.2|13599.1|13599.4|13598.2|197
1634009100000|2021-10-12 03:25:00|13599.5|13598.6|13597.7|13596.8|13599.5|13598.6|13596.6|13595.3|232
1634009400000|2021-10-12 03:30:00|13597.6|13596.7|13598.4|13596.9|13598.9|13597.6|13597.3|13596|255
1634009700000|2021-10-12 03:35:00|13598.1|13597.2|13599.7|13598.8|13600|13599|13598.1|13596.8|249
1634010000000|2021-10-12 03:40:00|13599.6|13598.7|13599.7|13598.2|13599.7|13598.7|13598.7|13597.4|269
1634010300000|2021-10-12 03:45:00|13599.6|13598.1|13599.8|13598.3|13600|13598.8|13598.6|13597.2|231
1634010600000|2021-10-12 03:50:00|13599.7|13598.2|13598|13596.5|13600|13598.8|13597.8|13596.3|268
1634010900000|2021-10-12 03:55:00|13597.8|13596.3|13597.5|13596|13599.3|13597.8|13597|13596|244
1634011200000|2021-10-12 04:00:00|13597.3|13596.4|13598.5|13597|13599|13597.7|13597.3|13595.9|262
1634011500000|2021-10-12 04:05:00|13598.4|13596.9|13597.7|13596.8|13598.7|13597.5|13597.7|13596.2|146
1634011800000|2021-10-12 04:10:00|13597.8|13596.9|13597.6|13596.7|13599.3|13598.1|13597.6|13596.4|246
1634012100000|2021-10-12 04:15:00|13597.8|13596.3|13597.8|13596.9|13598|13596.9|13596.5|13595.4|236
1634012400000|2021-10-12 04:20:00|13597.9|13597|13599.4|13597.9|13600.1|13598.8|13597.8|13596.7|279
1634012700000|2021-10-12 04:25:00|13599.5|13598|13598.7|13597.2|13599.8|13598.5|13598.5|13597.1|168
1634013000000|2021-10-12 04:30:00|13598.6|13597.1|13597.9|13596.4|13598.9|13597.9|13596.7|13595.4|199
1634013300000|2021-10-12 04:35:00|13597.8|13596.3|13595.9|13595|13598|13596.8|13595.7|13594.4|204
1634013600000|2021-10-12 04:40:00|13595.8|13594.9|13596.3|13595.4|13596.8|13595.9|13595.7|13594.6|233
1634013900000|2021-10-12 04:45:00|13596.4|13595.5|13598.4|13597.5|13598.8|13597.5|13595.9|13594.7|186
1634014200000|2021-10-12 04:50:00|13598.5|13597.6|13597.8|13596.9|13598.9|13597.6|13597.8|13596.5|174
1634014500000|2021-10-12 04:55:00|13597.7|13596.8|13597.4|13595.9|13598.2|13597|13596.6|13595.3|209
1634014800000|2021-10-12 05:00:00|13597.3|13595.8|13603.8|13602.3|13604.1|13602.9|13597.3|13595.8|433
1634015100000|2021-10-12 05:05:00|13603.7|13602.2|13605.9|13604.4|13606|13604.5|13603.1|13602|354
1634015400000|2021-10-12 05:10:00|13605.8|13604.3|13605.4|13603.9|13606|13604.8|13603.4|13601.9|308
1634015700000|2021-10-12 05:15:00|13605.3|13603.8|13602.7|13601.8|13605.4|13603.9|13602.5|13601.2|259
1634016000000|2021-10-12 05:20:00|13602.8|13601.9|13603.6|13602.7|13604.3|13603.1|13602.6|13601.4|224
1634016300000|2021-10-12 05:25:00|13603.4|13602.5|13604.7|13603.8|13605.3|13604.2|13602.7|13601.6|274
1634016600000|2021-10-12 05:30:00|13604.6|13603.7|13605|13603.5|13607.2|13606|13604.2|13603.2|337
1634016900000|2021-10-12 05:35:00|13604.9|13603.4|13606.8|13605.9|13607.3|13606.3|13604.4|13603.2|299
1634017200000|2021-10-12 05:40:00|13606.9|13606|13608.6|13607.1|13608.7|13607.5|13605.8|13604.4|293
1634017500000|2021-10-12 05:45:00|13608.7|13607.2|13608.5|13607.6|13610.3|13609|13607.9|13606.7|308
1634017800000|2021-10-12 05:50:00|13608.6|13607.7|13609|13608.1|13610.6|13609.7|13608|13606.9|237
1634018100000|2021-10-12 05:55:00|13608.9|13608|13609.6|13606.2|13610.3|13608|13605|13603.5|371
1634018400000|2021-10-12 06:00:00|13609.3|13606.1|13607.1|13605.6|13613.1|13611.6|13605.7|13604.2|758
1634018700000|2021-10-12 06:05:00|13607.2|13605.7|13606.7|13605.2|13610.5|13609|13605.8|13604.3|621
1634019000000|2021-10-12 06:10:00|13606.8|13605.3|13608.8|13607.3|13611.2|13609.9|13606.2|13604.7|647
1634019300000|2021-10-12 06:15:00|13608.5|13607.6|13609|13607.5|13609|13607.8|13603.9|13602.4|708
1634019600000|2021-10-12 06:20:00|13608.9|13607.4|13607.6|13606.1|13609|13607.9|13604.9|13603.6|618
1634019900000|2021-10-12 06:25:00|13607.5|13606|13604.6|13603.7|13607.6|13606.1|13603.2|13602.3|615
1634020200000|2021-10-12 06:30:00|13604.5|13603.6|13600.5|13599.6|13605.7|13604.5|13599.9|13598.6|578
1634020500000|2021-10-12 06:35:00|13600.6|13599.7|13603.4|13602.5|13607.2|13606.2|13600.6|13599.4|551
1634020800000|2021-10-12 06:40:00|13603.6|13602.7|13604.4|13602.9|13606.2|13605.1|13602.6|13601.3|524
1634021100000|2021-10-12 06:45:00|13604.5|13603|13603.6|13602.7|13605.2|13604.1|13602.6|13601.3|503
1634021400000|2021-10-12 06:50:00|13603.7|13602.8|13606.9|13606|13607.8|13606.8|13603.5|13602.6|574
1634021700000|2021-10-12 06:55:00|13607.2|13605.7|13607.9|13606.4|13608.1|13607.1|13604.3|13603.3|603
1634022000000|2021-10-12 07:00:00|13608|13606.5|13591.9|13590.4|13608|13606.5|13591.4|13589.9|895
1634022300000|2021-10-12 07:05:00|13592|13590.5|13586.4|13585.5|13594|13592.9|13584.2|13582.9|913
1634022600000|2021-10-12 07:10:00|13586.2|13585.3|13591.4|13590.5|13592.7|13591.8|13584.5|13583.5|806
1634022900000|2021-10-12 07:15:00|13591.5|13590.6|13593.8|13592.3|13596.5|13595.6|13590.7|13589.8|580
1634023200000|2021-10-12 07:20:00|13593.6|13592.7|13594.5|13593.6|13595.6|13594.7|13591.6|13590.5|482
1634023500000|2021-10-12 07:25:00|13594.4|13593.5|13591.3|13589.8|13595.5|13594.6|13590|13589.1|544
1634023800000|2021-10-12 07:30:00|13591.1|13589.6|13595.3|13594.4|13596.7|13595.5|13589.8|13588.5|712
1634024100000|2021-10-12 07:35:00|13595.5|13594.6|13597.8|13596.9|13599|13597.9|13591.5|13590.6|767
1634024400000|2021-10-12 07:40:00|13597.7|13596.8|13594.5|13593.6|13598.5|13597.6|13594.5|13593.6|741
1634024700000|2021-10-12 07:45:00|13594.6|13593.7|13596.8|13595.9|13598.1|13597.2|13593|13592.1|606
1634025000000|2021-10-12 07:50:00|13596.7|13595.8|13593.4|13592.5|13599.6|13598.7|13593.3|13592.4|519
1634025300000|2021-10-12 07:55:00|13593.5|13592.6|13585.4|13584.5|13595.3|13594.4|13585.3|13584.1|623
1634025600000|2021-10-12 08:00:00|13585.5|13584.6|13586.6|13585.7|13590.9|13589.6|13584.4|13583.5|647
1634025900000|2021-10-12 08:05:00|13586.5|13585.6|13589.3|13587.8|13591.8|13590.7|13585.2|13584.3|542
1634026200000|2021-10-12 08:10:00|13589.4|13587.9|13577|13575.5|13589.6|13588.7|13576.1|13574.6|639
1634026500000|2021-10-12 08:15:00|13577.1|13575.6|13571.9|13570.4|13577.6|13576.2|13569.8|13568.3|721
1634026800000|2021-10-12 08:20:00|13571.4|13569.9|13578.9|13577.4|13579.4|13578.1|13569.3|13567.8|757
1634027100000|2021-10-12 08:25:00|13578.8|13577.3|13591.6|13590.1|13591.7|13590.3|13578.5|13577.3|872
1634027400000|2021-10-12 08:30:00|13591.7|13590.2|13596.9|13595.4|13597.7|13596.2|13589.9|13588.4|696
1634027700000|2021-10-12 08:35:00|13596.7|13595.8|13591|13589.5|13598|13596.8|13590.2|13588.9|747
1634028000000|2021-10-12 08:40:00|13591.8|13590.3|13598|13596.5|13598.5|13597.2|13590.3|13589.2|554
1634028300000|2021-10-12 08:45:00|13597.7|13596.8|13598.3|13597.4|13598.7|13597.8|13593.7|13592.6|772
1634028600000|2021-10-12 08:50:00|13598.2|13597.3|13602.9|13602|13603.2|13602.1|13596.3|13595.2|561
1634028900000|2021-10-12 08:55:00|13602.8|13601.9|13601.2|13599.7|13604.2|13603.3|13598.3|13597.1|480
1634029200000|2021-10-12 09:00:00|13600.9|13600|13601.9|13600.4|13607.7|13606.3|13597.7|13596.4|625
1634029500000|2021-10-12 09:05:00|13601.6|13600.7|13603.5|13602.6|13604.3|13603.1|13599.8|13598.9|533
1634029800000|2021-10-12 09:10:00|13603.6|13602.7|13612.6|13611.7|13613.1|13612|13602.7|13601.5|713
1634030100000|2021-10-12 09:15:00|13612.5|13611.6|13615.1|13613.6|13618.1|13617.1|13612.4|13611.3|763
1634030400000|2021-10-12 09:20:00|13615|13613.5|13618.3|13617.4|13618.5|13617.6|13614.7|13613.4|619
1634030700000|2021-10-12 09:25:00|13618.6|13617.1|13613.3|13612.4|13621.1|13620|13612.6|13611.4|641
1634031000000|2021-10-12 09:30:00|13613.2|13612.3|13609.1|13608.2|13613.4|13612.5|13608.4|13607.3|611
1634031300000|2021-10-12 09:35:00|13609|13608.1|13602.1|13601.2|13609.1|13608.2|13601.3|13600.2|646
1634031600000|2021-10-12 09:40:00|13602.2|13601.3|13602.2|13600.7|13607.5|13606|13602|13600.6|445
1634031900000|2021-10-12 09:45:00|13602.4|13600.9|13604.6|13603.7|13609.7|13608.5|13600.7|13599.6|721
1634032200000|2021-10-12 09:50:00|13604.5|13603.6|13608.1|13607.2|13609|13607.9|13603.7|13602.5|592
1634032500000|2021-10-12 09:55:00|13608|13607.1|13600.3|13598.8|13608.8|13607.8|13599.2|13598|500
1634032800000|2021-10-12 10:00:00|13600.2|13598.7|13603.9|13603|13607.3|13606.4|13600.1|13598.6|540
1634033100000|2021-10-12 10:05:00|13604.3|13603.4|13607.6|13606.7|13608.5|13607.6|13604.2|13602.8|423
1634033400000|2021-10-12 10:10:00|13607.5|13606.6|13606.7|13605.8|13609.8|13608.8|13606.2|13605.3|503
1634033700000|2021-10-12 10:15:00|13606.6|13605.7|13608.8|13607.9|13611.8|13610.6|13605.9|13604.7|685
1634034000000|2021-10-12 10:20:00|13608.7|13607.8|13604.2|13602.7|13610.1|13608.7|13603.5|13602|569
1634034300000|2021-10-12 10:25:00|13604.3|13602.8|13602.4|13601.5|13604.7|13603.7|13600.4|13599.1|511
1634034600000|2021-10-12 10:30:00|13602.5|13601.6|13607.3|13606.4|13608.6|13607.5|13601.9|13600.7|534
1634034900000|2021-10-12 10:35:00|13607.2|13606.3|13614.3|13613.4|13616|13614.5|13607|13606.1|585
1634035200000|2021-10-12 10:40:00|13614.2|13613.3|13616.2|13615.3|13618.7|13617.8|13613.1|13612.1|618
1634035500000|2021-10-12 10:45:00|13616.1|13615.2|13615.3|13614.4|13617.6|13616.5|13613.8|13612.3|561
1634035800000|2021-10-12 10:50:00|13615.2|13614.3|13615.1|13613.6|13619|13618.1|13614.2|13613.1|550
1634036100000|2021-10-12 10:55:00|13615|13613.5|13616.6|13615.1|13620.2|13619.3|13612.7|13611.8|560
1634036400000|2021-10-12 11:00:00|13616.3|13615.4|13613.6|13612.7|13616.3|13615.4|13612.4|13611.5|460
1634036700000|2021-10-12 11:05:00|13613.7|13612.8|13618|13617.1|13618.8|13617.7|13613.7|13612.8|524
1634037000000|2021-10-12 11:10:00|13617.9|13617|13615.9|13614.4|13621|13620|13614.2|13613.1|436
1634037300000|2021-10-12 11:15:00|13615.8|13614.9|13615.9|13615|13617.1|13615.9|13613.2|13612.3|460
1634037600000|2021-10-12 11:20:00|13616|13615.1|13617.4|13616.5|13618.5|13617.6|13614.4|13613.5|462
1634037900000|2021-10-12 11:25:00|13617.3|13616.4|13620.9|13620|13621.3|13620.3|13616.6|13615.7|508
1634038200000|2021-10-12 11:30:00|13621|13620.1|13620.9|13620|13622.5|13621.4|13618.9|13618|423
1634038500000|2021-10-12 11:35:00|13621.2|13619.7|13625|13624.1|13626.8|13625.9|13620.9|13619.7|415
1634038800000|2021-10-12 11:40:00|13624.9|13624|13622.3|13621.4|13625.4|13624.5|13621.2|13620.1|417
1634039100000|2021-10-12 11:45:00|13622.5|13621.6|13623.8|13622.9|13626.3|13625.4|13620.1|13619.2|532
1634039400000|2021-10-12 11:50:00|13623.5|13622.6|13628.3|13627.4|13630.8|13629.8|13622.5|13621.4|577
1634039700000|2021-10-12 11:55:00|13628.2|13627.3|13626.2|13624.7|13628.6|13627.5|13623.2|13622.3|601
1634040000000|2021-10-12 12:00:00|13625.8|13624.9|13629.5|13628.6|13633.2|13631.9|13625.6|13624.1|804
1634040300000|2021-10-12 12:05:00|13629.6|13628.7|13635.4|13634.5|13637.9|13636.9|13629.6|13628.7|748
1634040600000|2021-10-12 12:10:00|13635.6|13634.7|13633.4|13632.5|13636.2|13635.3|13633.3|13632.2|504
1634040900000|2021-10-12 12:15:00|13633.5|13632.6|13632.3|13631.4|13635.2|13634.3|13631.1|13630.2|517
1634041200000|2021-10-12 12:20:00|13632.4|13631.5|13630.6|13629.1|13633.5|13632.4|13627.9|13626.7|610
1634041500000|2021-10-12 12:25:00|13630.5|13629|13621.5|13620|13630.5|13629.3|13619.6|13618.3|806
1634041800000|2021-10-12 12:30:00|13621.3|13619.8|13618.2|13617.3|13624.6|13623.4|13617.3|13616|850
1634042100000|2021-10-12 12:35:00|13618.3|13617.4|13607.1|13605.6|13620.7|13619.7|13606.7|13605.2|999
1634042400000|2021-10-12 12:40:00|13607.2|13605.7|13603.2|13602.3|13607.2|13605.9|13601.2|13600|896
1634042700000|2021-10-12 12:45:00|13603.3|13602.4|13604.2|13603.3|13606|13605.1|13596|13595.1|867
1634043000000|2021-10-12 12:50:00|13604.3|13603.4|13604.6|13603.1|13606.5|13605.4|13602|13601.1|664
1634043300000|2021-10-12 12:55:00|13604.7|13603.2|13608.3|13607.4|13609.1|13608.2|13600.6|13599.4|704
1634043600000|2021-10-12 13:00:00|13608.5|13607.6|13610.4|13609.5|13614.2|13613.1|13604.7|13603.4|734
1634043900000|2021-10-12 13:05:00|13610.5|13609.6|13616.9|13616|13618.8|13617.4|13609.4|13608.5|807
1634044200000|2021-10-12 13:10:00|13617.2|13616.3|13617.7|13616.2|13621|13619.8|13615.4|13614.2|901
1634044500000|2021-10-12 13:15:00|13617.8|13616.3|13612.7|13611.2|13622.5|13621.4|13612.6|13611.1|741
1634044800000|2021-10-12 13:20:00|13612.6|13611.1|13607.7|13606.2|13613.9|13612.4|13607.2|13605.7|766
1634045100000|2021-10-12 13:25:00|13607.4|13606.5|13609|13607.5|13609.9|13608.7|13605.5|13604|746
1634045400000|2021-10-12 13:30:00|13608.4|13607.6|13609.4|13608.5|13614.1|13612.6|13603.5|13602.2|1164
1634045700000|2021-10-12 13:35:00|13609.7|13608.2|13608.4|13606.9|13612.2|13610.9|13606.2|13604.9|1147
1634046000000|2021-10-12 13:40:00|13608.3|13606.8|13597|13596.1|13613.1|13612.2|13595|13593.8|1127
1634046300000|2021-10-12 13:45:00|13597.1|13596.2|13593.2|13591.7|13597.9|13596.9|13590|13589.1|1262
1634046600000|2021-10-12 13:50:00|13592.9|13592|13599.8|13598.3|13603.7|13602.4|13592|13590.8|1227
1634046900000|2021-10-12 13:55:00|13599.7|13598.8|13596.5|13595|13603.8|13602.3|13595.6|13594.4|1054
1634047200000|2021-10-12 14:00:00|13596.4|13594.9|13586.5|13585|13597.3|13595.8|13583.4|13582.5|1309
1634047500000|2021-10-12 14:05:00|13586.6|13585.1|13579.2|13578.3|13589.7|13588.6|13578.9|13577.6|1263
1634047800000|2021-10-12 14:10:00|13579.1|13578.2|13580.8|13579.9|13582.1|13581.2|13576.8|13575.9|1066
1634048100000|2021-10-12 14:15:00|13580.7|13579.8|13578.2|13577.3|13585.1|13584.1|13575.9|13575|1114
1634048400000|2021-10-12 14:20:00|13578.3|13577.4|13574.4|13573.5|13578.3|13577.4|13570.9|13570|1101
1634048700000|2021-10-12 14:25:00|13574.3|13573.4|13579.8|13578.3|13582.2|13581|13570.2|13568.7|992
1634049000000|2021-10-12 14:30:00|13579.9|13578.4|13580.2|13578.7|13580.3|13579.1|13573.8|13572.9|935
1634049300000|2021-10-12 14:35:00|13580|13578.5|13577.2|13575.7|13580.1|13578.7|13571.2|13569.9|1057
1634049600000|2021-10-12 14:40:00|13576.9|13576|13584.1|13583.2|13585.3|13584.2|13576.1|13574.9|894
1634049900000|2021-10-12 14:45:00|13584.2|13583.3|13589.1|13587.6|13592|13591|13582.8|13581.7|988
1634050200000|2021-10-12 14:50:00|13589|13587.5|13596.1|13594.6|13598.8|13597.3|13586.8|13585.7|1049
1634050500000|2021-10-12 14:55:00|13596.9|13595.2|13601.2|13599.7|13605.1|13603.6|13596.4|13594.9|1034
1634050800000|2021-10-12 15:00:00|13601|13599.5|13600.5|13599.6|13603.5|13602.6|13597.6|13596.6|1168
1634051100000|2021-10-12 15:05:00|13600.6|13599.7|13598.6|13597.7|13601.3|13600.4|13595.4|13594.4|945
1634051400000|2021-10-12 15:10:00|13598.7|13597.8|13597.8|13596.9|13599.3|13598.3|13593.6|13592.4|751
1634051700000|2021-10-12 15:15:00|13597.9|13597|13593.7|13592.8|13599.8|13598.9|13592|13591.1|856
1634052000000|2021-10-12 15:20:00|13593.8|13592.9|13600.3|13598.8|13600.6|13599.3|13592.3|13590.8|802
1634052300000|2021-10-12 15:25:00|13600.2|13598.7|13602.3|13600.8|13602.5|13601.3|13594.5|13593.4|784
1634052600000|2021-10-12 15:30:00|13602.2|13600.7|13598.5|13597.6|13603.7|13602.5|13597.8|13596.6|839
1634052900000|2021-10-12 15:35:00|13598.6|13597.7|13600.7|13599.8|13604.3|13603.1|13596.6|13595.6|876
1634053200000|2021-10-12 15:40:00|13600.6|13599.7|13596.9|13596|13601.1|13600.2|13595.9|13594.8|802
1634053500000|2021-10-12 15:45:00|13597|13596.1|13604.9|13604|13605.2|13604|13595.9|13595|614
1634053800000|2021-10-12 15:50:00|13605|13604.1|13602|13600.5|13605.3|13604.4|13599.5|13598.4|623
1634054100000|2021-10-12 15:55:00|13602.1|13600.6|13603.7|13602.8|13604|13603|13600.8|13599.9|701
1634054400000|2021-10-12 16:00:00|13603.6|13602.7|13604.9|13603.4|13606.5|13605.5|13603.2|13602.3|641
1634054700000|2021-10-12 16:05:00|13604.8|13603.3|13601.6|13600.1|13606.2|13605.2|13601.2|13600|597
1634055000000|2021-10-12 16:10:00|13601.2|13600.3|13600.4|13599.5|13604.5|13603.6|13599.3|13597.8|608
1634055300000|2021-10-12 16:15:00|13600.2|13599.3|13600.6|13599.7|13601.3|13600.4|13599.1|13598.2|606
1634055600000|2021-10-12 16:20:00|13600.8|13599.9|13598.8|13597.9|13603.1|13602.1|13598.5|13597.6|490
1634055900000|2021-10-12 16:25:00|13598.7|13597.8|13597.6|13596.7|13599|13598.1|13595.6|13594.5|455
1634056200000|2021-10-12 16:30:00|13597.5|13596.6|13594.1|13593.2|13598.9|13598|13593.7|13592.5|521
1634056500000|2021-10-12 16:35:00|13594|13593.1|13594.1|13593.2|13595.3|13594|13592.6|13591.3|542
1634056800000|2021-10-12 16:40:00|13594.5|13593.6|13591.8|13590.9|13594.7|13593.8|13590.7|13589.7|407
1634057100000|2021-10-12 16:45:00|13591.7|13590.8|13589.4|13588.5|13591.7|13590.8|13588|13587.1|515
1634057400000|2021-10-12 16:50:00|13589.3|13588.4|13585.6|13584.7|13590.7|13589.8|13585.6|13584.7|517
1634057700000|2021-10-12 16:55:00|13585.7|13584.8|13587.5|13586.6|13588.6|13587.7|13585.2|13584.3|539
1634058000000|2021-10-12 17:00:00|13587.4|13586.5|13584|13583.1|13587.8|13586.8|13582.3|13581.4|721
1634058300000|2021-10-12 17:05:00|13583.9|13583|13582.5|13581|13585.4|13584.5|13581.6|13580.7|567
1634058600000|2021-10-12 17:10:00|13582.4|13580.9|13583|13582.1|13584.4|13583.4|13581.7|13580.8|426
1634058900000|2021-10-12 17:15:00|13582.9|13582|13579.8|13578.9|13583|13582.1|13579.7|13578.5|342
1634059200000|2021-10-12 17:20:00|13579.7|13578.8|13578.8|13577.9|13581|13579.9|13577.1|13576.2|375
1634059500000|2021-10-12 17:25:00|13578.7|13577.8|13581.2|13579.7|13583.9|13582.8|13578|13577.1|498
1634059800000|2021-10-12 17:30:00|13581.1|13579.6|13584.1|13582.6|13584.8|13583.5|13579.6|13578.7|401
1634060100000|2021-10-12 17:35:00|13583.8|13582.9|13583.7|13582.8|13584.1|13582.9|13582|13581|373
1634060400000|2021-10-12 17:40:00|13583.8|13582.9|13585.1|13584.2|13586|13585|13583|13582|448
1634060700000|2021-10-12 17:45:00|13585.2|13584.3|13585.5|13584|13586.8|13585.5|13583.1|13582.2|392
1634061000000|2021-10-12 17:50:00|13585.3|13584.4|13584.3|13582.8|13589.5|13588.3|13584.1|13582.8|398
1634061300000|2021-10-12 17:55:00|13584.5|13583|13585.3|13584.4|13585.6|13584.7|13582|13581|489
1634061600000|2021-10-12 18:00:00|13585.2|13584.3|13585.1|13584.2|13586|13584.9|13582.9|13581.6|487
1634061900000|2021-10-12 18:05:00|13585|13584.1|13587.4|13586.5|13588.2|13587|13583.6|13582.7|392
1634062200000|2021-10-12 18:10:00|13587.3|13586.4|13591.1|13590.2|13591.1|13590.2|13586.8|13585.9|441
1634062500000|2021-10-12 18:15:00|13591.2|13590.3|13593.8|13592.9|13595.9|13594.9|13591|13589.8|417
1634062800000|2021-10-12 18:20:00|13594|13593.1|13595.2|13594.3|13596|13595.1|13593|13591.8|361
1634063100000|2021-10-12 18:25:00|13595.3|13594.4|13595.9|13595|13597.4|13596.3|13595.1|13594.2|395
1634063400000|2021-10-12 18:30:00|13596.1|13595.2|13593.6|13592.1|13596.5|13595.4|13593|13591.8|317
1634063700000|2021-10-12 18:35:00|13593.5|13592|13593.5|13592|13593.7|13592.6|13591.1|13590.2|349
1634064000000|2021-10-12 18:40:00|13593.2|13592.3|13593.7|13592.8|13598.4|13597.2|13593.1|13592.2|434
1634064300000|2021-10-12 18:45:00|13593.8|13592.9|13593.1|13592.2|13594.5|13593.4|13592.2|13591|468
1634064600000|2021-10-12 18:50:00|13593.5|13592.6|13594|13593.1|13594.9|13593.7|13592.1|13590.9|403
1634064900000|2021-10-12 18:55:00|13593.9|13593|13594.3|13593.4|13596.5|13595.3|13593|13591.8|588
1634065200000|2021-10-12 19:00:00|13594.2|13593.3|13595.7|13594.8|13597.1|13595.9|13592.8|13591.5|537
1634065500000|2021-10-12 19:05:00|13595.8|13594.9|13592.9|13592|13596.9|13595.7|13592.9|13591.7|379
1634065800000|2021-10-12 19:10:00|13593.1|13591.6|13592.8|13591.9|13594.4|13593.1|13592|13590.9|398
1634066100000|2021-10-12 19:15:00|13592.6|13591.7|13593.3|13591.8|13593.5|13592.3|13590.6|13589.5|366
1634066400000|2021-10-12 19:20:00|13593.2|13591.7|13596.1|13594.6|13596.5|13595.3|13592.8|13591.6|382
1634066700000|2021-10-12 19:25:00|13595.8|13594.3|13594.1|13592.6|13595.9|13594.7|13593.7|13592.4|363
1634067000000|2021-10-12 19:30:00|13594.2|13592.7|13594|13593.1|13594.4|13593.2|13592.7|13591.3|352
1634067300000|2021-10-12 19:35:00|13594.3|13592.8|13593.8|13592.9|13595.2|13594.1|13593.4|13592.3|293
1634067600000|2021-10-12 19:40:00|13593.9|13593|13592.3|13590.8|13595.3|13594|13592|13590.6|433
1634067900000|2021-10-12 19:45:00|13592.2|13590.7|13590.1|13588.6|13592.7|13591.4|13589.6|13588.4|322
1634068200000|2021-10-12 19:50:00|13590.3|13588.8|13591.1|13589.6|13591.1|13589.7|13588.6|13587.5|294
1634068500000|2021-10-12 19:55:00|13591|13589.5|13594|13592.5|13595.6|13594.7|13590.3|13588.9|440
1634068800000|2021-10-12 20:00:00|13593.7|13592.8|13593.1|13591.6|13594.2|13593|13591|13589.8|351
1634069100000|2021-10-12 20:05:00|13593.2|13591.7|13592.3|13590.8|13593.8|13592.3|13591.8|13590.4|182
1634069400000|2021-10-12 20:10:00|13592.4|13590.9|13592.6|13591.7|13592.6|13591.7|13591.4|13590.1|162
1634069700000|2021-10-12 20:15:00|13592.5|13591.6|13590.9|13590|13593.1|13591.9|13590.8|13589.5|157
1634070000000|2021-10-12 20:20:00|13591.4|13590.5|13592.1|13590.6|13592.2|13591|13591.3|13590|88
1634070300000|2021-10-12 20:25:00|13592|13590.5|13589.4|13587.9|13592.2|13590.7|13589|13587.8|155
1634070600000|2021-10-12 20:30:00|13589.5|13588|13590.3|13588.8|13590.4|13589.1|13588.9|13587.6|109
1634070900000|2021-10-12 20:35:00|13590.2|13588.7|13589.6|13588.7|13590.4|13588.9|13589.1|13587.8|122
1634071200000|2021-10-12 20:40:00|13589.5|13588.6|13589.1|13587.6|13589.8|13588.7|13588.7|13587.4|179
1634071500000|2021-10-12 20:45:00|13589|13587.5|13592.1|13590.6|13592.1|13590.6|13588.5|13587.3|160
1634071800000|2021-10-12 20:50:00|13592|13590.5|13590|13588.5|13592.1|13590.6|13589.3|13587.8|380
1634072100000|2021-10-12 20:55:00|13590.2|13588.7|13593.8|13582.8|13594.3|13589.4|13589.2|13578.6|569
1634072400000|2021-10-12 21:00:00|13593|13582|13594|13583|13594.3|13583.3|13593|13582|33
1634072700000|2021-10-12 21:05:00|13593.3|13582.3|13593.8|13582.8|13595.6|13584.6|13592.5|13581.5|646
1634073000000|2021-10-12 21:10:00|13593.3|13582.3|13594.4|13583.4|13596.4|13585.4|13591.5|13581.7|1535
1634073300000|2021-10-12 21:15:00|13594.3|13583.3|13593.5|13582.5|13596.1|13585.1|13589.5|13578.5|626
1634073600000|2021-10-12 21:20:00|13593.2|13582.2|13592.7|13581.7|13594.9|13583.9|13589.9|13580.6|238
1634073900000|2021-10-12 21:25:00|13592.9|13581.9|13592.5|13582.6|13593.8|13583.2|13589.1|13581|157
1634074200000|2021-10-12 21:30:00|13591.8|13582|13591.9|13585|13594.4|13585.9|13590.5|13581.3|211
1634074500000|2021-10-12 21:35:00|13591.8|13585.3|13591.3|13585.7|13593.3|13586.1|13591.2|13583.8|175
1634074800000|2021-10-12 21:40:00|13591.5|13585.6|13591.6|13584.8|13593.2|13585.9|13591|13583.7|172
1634075100000|2021-10-12 21:45:00|13592|13585.6|13590.4|13583.7|13593.2|13586.3|13589.5|13582.5|279
1634075400000|2021-10-12 21:50:00|13590.9|13582.8|13590.5|13584.7|13591.4|13585.1|13589.2|13582.8|1092
1634075700000|2021-10-12 21:55:00|13590.6|13584.6|13590.5|13582.9|13591.5|13585.4|13589.2|13582.6|924
1634076000000|2021-10-12 22:00:00|13590.6|13583.1|13591.1|13586.4|13592.7|13587|13590|13583.1|373
1634076300000|2021-10-12 22:05:00|13591.5|13585.7|13590.6|13587.7|13593.5|13588.7|13590.2|13584|423
1634076600000|2021-10-12 22:10:00|13591.3|13587.5|13588.7|13585.9|13591.4|13588|13588.3|13585.6|305
1634076900000|2021-10-12 22:15:00|13589.4|13586|13589.1|13586.7|13591.5|13587.6|13587.8|13585.7|340
1634077200000|2021-10-12 22:20:00|13590|13586|13589.8|13587|13591.8|13587.7|13588.7|13585.9|261
1634077500000|2021-10-12 22:25:00|13589.7|13586.9|13589.9|13587.4|13591.2|13588.1|13588.7|13586.5|309
1634077800000|2021-10-12 22:30:00|13590|13587.5|13590.5|13589|13591.5|13589.2|13589.3|13587.3|253
1634078100000|2021-10-12 22:35:00|13590.6|13589.1|13590.9|13589.4|13591.9|13589.6|13590.5|13588.5|164
1634078400000|2021-10-12 22:40:00|13591|13589.5|13591.2|13589.7|13592.2|13590|13590.8|13588.8|122
1634078700000|2021-10-12 22:45:00|13591.3|13589.8|13589.5|13588|13592.7|13589.8|13589.5|13587.5|171
1634079000000|2021-10-12 22:50:00|13589.8|13587.7|13590.1|13587.5|13590.4|13588.2|13589.3|13587.2|206
1634079300000|2021-10-12 22:55:00|13589.9|13587.6|13589.2|13586.6|13590.6|13588.2|13588.3|13586.1|221
1634079600000|2021-10-12 23:00:00|13589.1|13586.8|13587.4|13585.9|13589.2|13587.4|13587.3|13585.8|152
1634079900000|2021-10-12 23:05:00|13587.5|13586|13586.3|13584.8|13587.9|13586.4|13585.7|13584.2|164
1634080200000|2021-10-12 23:10:00|13586.4|13584.9|13586|13584.5|13586.5|13585|13585.8|13584.3|84
1634080500000|2021-10-12 23:15:00|13585.9|13584.4|13585.2|13583.7|13586.8|13585.3|13584.9|13583.4|110
1634080800000|2021-10-12 23:20:00|13585.3|13583.8|13585.2|13583.7|13585.3|13583.8|13584.1|13582.6|91
1634081100000|2021-10-12 23:25:00|13585.5|13584|13585.5|13584|13585.8|13584.3|13585.4|13583.9|59
1634081400000|2021-10-12 23:30:00|13585.6|13584.1|13584.4|13582.9|13585.6|13584.1|13584|13582.5|121
1634081700000|2021-10-12 23:35:00|13584.5|13583|13583.1|13581.6|13584.5|13583|13583|13581.5|64
1634082000000|2021-10-12 23:40:00|13583|13581.5|13583.3|13581.8|13583.6|13582.2|13583|13581.5|85
1634082300000|2021-10-12 23:45:00|13583.7|13582.2|13584.1|13582.6|13584.4|13582.9|13583.2|13581.7|145
1634082600000|2021-10-12 23:50:00|13584.2|13582.7|13584|13582.5|13585.5|13584|13583.2|13581.7|160
1634082900000|2021-10-12 23:55:00|13584.1|13582.6|13577.8|13576.3|13584.2|13582.7|13576.7|13575.2|474
1634083200000|2021-10-13 00:00:00|13577.4|13575.9|13583.1|13581.6|13583.2|13581.9|13576.5|13575.2|473
1634083500000|2021-10-13 00:05:00|13583|13581.5|13583.1|13581.6|13583.2|13582|13579.8|13578.6|377
1634083800000|2021-10-13 00:10:00|13583.2|13581.7|13584|13582.5|13585.2|13583.8|13581.9|13580.4|286
1634084100000|2021-10-13 00:15:00|13583.4|13582.2|13586.3|13584.8|13586.3|13585.1|13581.9|13580.7|365
1634084400000|2021-10-13 00:20:00|13586|13585.1|13586.7|13585.8|13587.3|13586.1|13584.8|13583.6|273
1634084700000|2021-10-13 00:25:00|13586.8|13585.9|13586.1|13584.6|13587.3|13585.9|13585|13583.8|291
1634085000000|2021-10-13 00:30:00|13586.2|13584.7|13589.2|13587.7|13589.7|13588.7|13585.8|13584.6|331
1634085300000|2021-10-13 00:35:00|13588.8|13587.9|13591.7|13590.2|13592.1|13590.8|13588.1|13586.6|368
1634085600000|2021-10-13 00:40:00|13591.6|13590.1|13595.9|13594.4|13595.9|13594.8|13591.1|13589.8|347
1634085900000|2021-10-13 00:45:00|13595.8|13594.3|13596.1|13594.6|13597.4|13596|13594.1|13593|295
1634086200000|2021-10-13 00:50:00|13596|13594.5|13594.3|13592.8|13596.6|13595.6|13594.1|13592.6|326
1634086500000|2021-10-13 00:55:00|13594.2|13592.7|13597.3|13595.8|13597.7|13596.2|13592.3|13591.1|346
1634086800000|2021-10-13 01:00:00|13597|13596.1|13597.2|13596.3|13599.1|13597.6|13596|13594.9|411
1634087100000|2021-10-13 01:05:00|13597.3|13596.4|13602.1|13600.6|13602.4|13601.5|13597|13595.8|360
1634087400000|2021-10-13 01:10:00|13602.2|13600.7|13601.2|13599.7|13603|13601.5|13600|13598.9|305
1634087700000|2021-10-13 01:15:00|13601.1|13599.6|13602.8|13601.9|13603.1|13601.9|13600.2|13599|318
1634088000000|2021-10-13 01:20:00|13602.9|13602|13602.9|13602|13603.1|13602|13600.4|13599.1|394
1634088300000|2021-10-13 01:25:00|13602.8|13601.9|13601.9|13601|13603.3|13602.1|13600.2|13598.8|385
1634088600000|2021-10-13 01:30:00|13602|13601.1|13604.7|13603.8|13605.8|13604.4|13601.7|13600.6|386
1634088900000|2021-10-13 01:35:00|13604.6|13603.7|13605.7|13604.8|13606.1|13604.8|13604|13602.9|319
1634089200000|2021-10-13 01:40:00|13605.6|13604.7|13610.5|13609.6|13611.5|13610|13605.5|13604.1|327
1634089500000|2021-10-13 01:45:00|13610.6|13609.7|13609.9|13608.4|13611.1|13609.9|13609.6|13608.4|261
1634089800000|2021-10-13 01:50:00|13610|13608.5|13613|13611.5|13613.7|13612.4|13609.9|13608.4|245
1634090100000|2021-10-13 01:55:00|13612.9|13611.4|13612.2|13610.7|13614.1|13612.9|13610.8|13609.8|310
1634090400000|2021-10-13 02:00:00|13612.3|13610.8|13616|13615.1|13617.4|13616|13611.8|13610.6|307
1634090700000|2021-10-13 02:05:00|13615.9|13615|13617.1|13616.2|13617.8|13616.7|13615.2|13613.9|347
1634091000000|2021-10-13 02:10:00|13617.4|13615.9|13615.8|13614.3|13617.4|13616|13615.4|13614.1|292
1634091300000|2021-10-13 02:15:00|13615.7|13614.2|13616.3|13614.8|13617.4|13616|13615.4|13614|240
1634091600000|2021-10-13 02:20:00|13615.9|13615|13618|13616.5|13618.1|13616.9|13615.9|13614.6|195
1634091900000|2021-10-13 02:25:00|13618.1|13616.6|13616.4|13614.9|13619.1|13617.7|13616.4|13614.9|240
1634092200000|2021-10-13 02:30:00|13616.3|13614.8|13613.8|13612.3|13617.1|13616|13612.8|13611.6|318
1634092500000|2021-10-13 02:35:00|13613.9|13612.4|13613.1|13611.6|13614|13612.9|13612.4|13610.9|322
1634092800000|2021-10-13 02:40:00|13613.2|13611.7|13615|13613.5|13616|13614.8|13612.9|13611.4|306
1634093100000|2021-10-13 02:45:00|13615.1|13613.6|13613.7|13612.2|13615.7|13614.5|13613|13611.7|297
1634093400000|2021-10-13 02:50:00|13613.4|13611.9|13614.4|13612.9|13615.1|13613.6|13612.8|13611.6|200
1634093700000|2021-10-13 02:55:00|13614.5|13613|13614.8|13613.9|13615.3|13614.1|13614|13612.5|222
1634094000000|2021-10-13 03:00:00|13614.9|13614|13613|13612.1|13616.3|13615|13612.9|13611.9|226
1634094300000|2021-10-13 03:05:00|13613.1|13612.2|13614.4|13612.9|13615.1|13613.6|13612.7|13611.4|212
1634094600000|2021-10-13 03:10:00|13614.1|13613.2|13615.1|13613.6|13615.2|13613.8|13613.5|13612.2|226
1634094900000|2021-10-13 03:15:00|13615|13613.5|13616.4|13614.9|13617.4|13616.2|13614.6|13613.2|204
1634095200000|2021-10-13 03:20:00|13616.5|13615|13617.2|13615.7|13617.3|13615.8|13616.1|13614.8|222
1634095500000|2021-10-13 03:25:00|13617.1|13615.6|13616.5|13615|13617.2|13615.7|13615.6|13614.3|164
1634095800000|2021-10-13 03:30:00|13616.4|13614.9|13616|13614.5|13617.6|13616.4|13615.3|13613.9|218
1634096100000|2021-10-13 03:35:00|13615.9|13614.4|13615.1|13613.6|13616.7|13615.4|13614.6|13613.4|215
1634096400000|2021-10-13 03:40:00|13615|13613.5|13615.2|13613.7|13615.8|13614.5|13614|13612.7|134
1634096700000|2021-10-13 03:45:00|13615.1|13613.6|13615.9|13614.4|13616.1|13614.7|13614|13612.7|185
1634097000000|2021-10-13 03:50:00|13615.8|13614.3|13614.3|13612.8|13616|13614.5|13614.2|13612.7|211
1634097300000|2021-10-13 03:55:00|13614.4|13612.9|13614.9|13613.4|13616.1|13614.6|13613.9|13612.6|217
1634097600000|2021-10-13 04:00:00|13615|13613.5|13616.9|13615.4|13616.9|13615.7|13614.5|13613.2|203
1634097900000|2021-10-13 04:05:00|13617|13615.5|13616.8|13615.9|13618.3|13616.8|13616.7|13615.4|165
1634098200000|2021-10-13 04:10:00|13616.7|13615.8|13616.4|13614.9|13616.8|13615.9|13614.8|13613.9|197
1634098500000|2021-10-13 04:15:00|13616.5|13615|13616.3|13615.4|13617|13615.9|13614.8|13613.9|246
1634098800000|2021-10-13 04:20:00|13616.2|13615.3|13616.8|13615.9|13617.9|13616.9|13616.2|13615|135
1634099100000|2021-10-13 04:25:00|13616.7|13615.8|13615.7|13614.8|13617.1|13616|13615.5|13614.3|193
1634099400000|2021-10-13 04:30:00|13615.8|13614.9|13615.9|13614.4|13616.1|13614.9|13614|13612.9|210
1634099700000|2021-10-13 04:35:00|13616|13614.5|13616|13615.1|13616.9|13615.7|13615.2|13613.9|167
1634100000000|2021-10-13 04:40:00|13616.2|13614.7|13616.7|13615.8|13617.1|13615.9|13614.8|13613.6|158
1634100300000|2021-10-13 04:45:00|13616.8|13615.9|13618.4|13616.9|13619.1|13617.7|13615.9|13614.8|198
1634100600000|2021-10-13 04:50:00|13618.5|13617|13618.3|13616.8|13618.6|13617.3|13617|13615.7|216
1634100900000|2021-10-13 04:55:00|13618.4|13616.9|13618.8|13617.9|13618.9|13618|13617.9|13616.6|182
1634101200000|2021-10-13 05:00:00|13618.9|13618|13618.7|13617.8|13619.4|13618.1|13617.6|13616.4|220
1634101500000|2021-10-13 05:05:00|13618.6|13617.7|13616.1|13614.6|13619.4|13618.1|13615.5|13614.4|221
1634101800000|2021-10-13 05:10:00|13616|13614.5|13614.2|13612.7|13616.4|13615.3|13613.7|13612.3|194
1634102100000|2021-10-13 05:15:00|13614.4|13612.9|13612|13611.1|13615.1|13613.8|13612|13610.8|238
1634102400000|2021-10-13 05:20:00|13612.1|13611.2|13611.2|13610.3|13613|13611.7|13611.1|13609.9|237
1634102700000|2021-10-13 05:25:00|13611.1|13610.2|13609.3|13608.4|13612.2|13611.1|13608.5|13607.4|265
1634103000000|2021-10-13 05:30:00|13609.4|13608.5|13610.3|13608.8|13610.7|13609.4|13607.5|13606.6|271
1634103300000|2021-10-13 05:35:00|13610|13609.1|13609.7|13608.8|13611.6|13610.7|13608.9|13607.9|247
1634103600000|2021-10-13 05:40:00|13609.6|13608.7|13609.2|13608.3|13611.1|13609.9|13609|13607.9|210
1634103900000|2021-10-13 05:45:00|13609.1|13608.2|13611.2|13609.7|13611.3|13610|13609.1|13608|179
1634104200000|2021-10-13 05:50:00|13611.3|13609.8|13612.7|13611.8|13613.3|13612.3|13611|13609.5|151
1634104500000|2021-10-13 05:55:00|13612.6|13611.7|13613.9|13604.8|13616.2|13612.9|13612.5|13604.8|251
1634104800000|2021-10-13 06:00:00|13613.1|13606.9|13614|13612.5|13618.9|13617.4|13608.6|13603.5|614
1634105100000|2021-10-13 06:05:00|13614.1|13612.6|13610.8|13609.3|13614.2|13612.7|13605.9|13604.4|571
1634105400000|2021-10-13 06:10:00|13610.7|13609.2|13607.3|13606.4|13612.4|13610.9|13606.7|13605.7|472
1634105700000|2021-10-13 06:15:00|13607.6|13606.7|13606.7|13605.8|13608.4|13607.5|13604.5|13603.6|635
1634106000000|2021-10-13 06:20:00|13606.8|13605.9|13605.2|13604.3|13608.2|13607|13603.6|13602.4|499
1634106300000|2021-10-13 06:25:00|13605.3|13604.4|13607.3|13605.8|13611.1|13609.7|13604.2|13603.3|491
1634106600000|2021-10-13 06:30:00|13607.1|13605.6|13612.3|13610.8|13612.4|13611|13605.5|13604.2|498
1634106900000|2021-10-13 06:35:00|13612.1|13611.2|13607.3|13606.4|13613.1|13611.6|13606.5|13605.6|507
1634107200000|2021-10-13 06:40:00|13607.2|13606.3|13613.7|13612.8|13617.3|13616.1|13607.2|13606.3|586
1634107500000|2021-10-13 06:45:00|13613.1|13612.2|13613.8|13612.3|13616.9|13616|13611.7|13610.4|618
1634107800000|2021-10-13 06:50:00|13613.7|13612.2|13614.8|13613.9|13617.1|13615.8|13613.4|13612.2|486
1634108100000|2021-10-13 06:55:00|13614.9|13614|13617.6|13616.1|13619.4|13618.2|13613.4|13612.3|450
1634108400000|2021-10-13 07:00:00|13617.5|13616|13609|13607.5|13619.7|13618.8|13607.3|13606.1|968
1634108700000|2021-10-13 07:05:00|13609.1|13607.6|13604.7|13603.8|13609.1|13607.9|13603.1|13601.6|910
1634109000000|2021-10-13 07:10:00|13604.8|13603.9|13611.2|13610.3|13612.1|13610.9|13602.8|13601.3|832
1634109300000|2021-10-13 07:15:00|13611.1|13610.2|13614.3|13612.8|13614.6|13613.5|13608.4|13607.2|866
1634109600000|2021-10-13 07:20:00|13614.1|13612.6|13611.8|13610.9|13614.1|13612.8|13607.2|13606.1|746
1634109900000|2021-10-13 07:25:00|13611.9|13611|13614.6|13613.7|13616.9|13615.5|13611.9|13610.7|599
1634110200000|2021-10-13 07:30:00|13614.5|13613.6|13619|13617.5|13621.2|13620|13612.9|13612|755
1634110500000|2021-10-13 07:35:00|13619.1|13617.6|13627.7|13626.2|13628.3|13627.3|13616.7|13615.8|706
1634110800000|2021-10-13 07:40:00|13627.6|13626.7|13625.1|13624.2|13628.5|13627.6|13623.7|13622.8|608
1634111100000|2021-10-13 07:45:00|13625.3|13624.4|13624.2|13622.7|13627.9|13627|13621.3|13619.9|640
1634111400000|2021-10-13 07:50:00|13624.6|13623.1|13621.7|13620.8|13624.7|13623.5|13619.6|13618.3|629
1634111700000|2021-10-13 07:55:00|13621.9|13621|13621.5|13620|13623.2|13622.2|13618.5|13617.6|667
1634112000000|2021-10-13 08:00:00|13621.3|13620.4|13627.4|13626.5|13628.4|13627.2|13621.1|13620|709
1634112300000|2021-10-13 08:05:00|13627.8|13626.3|13625.7|13624.8|13628|13626.9|13621.3|13620.3|648
1634112600000|2021-10-13 08:10:00|13625.6|13624.7|13627.4|13626.5|13628|13627|13623.8|13622.9|567
1634112900000|2021-10-13 08:15:00|13627.5|13626.6|13634.5|13633.6|13634.9|13634|13626.7|13625.8|644
1634113200000|2021-10-13 08:20:00|13634.4|13633.5|13631.2|13630.3|13634.6|13633.7|13630.7|13629.7|724
1634113500000|2021-10-13 08:25:00|13631.7|13630.8|13634.7|13633.8|13636.7|13635.8|13631.7|13630.8|584
1634113800000|2021-10-13 08:30:00|13634.6|13633.7|13635.8|13634.9|13638.9|13637.9|13632.5|13631.6|615
1634114100000|2021-10-13 08:35:00|13635.5|13634.6|13637|13636.1|13638.6|13637.7|13634.3|13633.1|496
1634114400000|2021-10-13 08:40:00|13637.1|13636.2|13638.4|13637.5|13639.1|13638.2|13635.5|13634.4|575
1634114700000|2021-10-13 08:45:00|13638.5|13637.6|13635|13634.1|13638.5|13637.6|13634.3|13633.2|638
1634115000000|2021-10-13 08:50:00|13635.3|13634.4|13631.8|13630.3|13636.1|13635|13630.5|13629.2|555
1634115300000|2021-10-13 08:55:00|13631.7|13630.2|13628.3|13626.8|13632.1|13630.9|13626.7|13625.4|770
1634115600000|2021-10-13 09:00:00|13628.4|13626.9|13621.8|13620.9|13630.3|13629|13621.4|13620.5|626
1634115900000|2021-10-13 09:05:00|13621.7|13620.8|13626.2|13625.3|13627.9|13626.6|13621.6|13620.7|567
1634116200000|2021-10-13 09:10:00|13626.3|13625.4|13629.2|13628.3|13633.1|13631.9|13626.2|13625.3|695
1634116500000|2021-10-13 09:15:00|13629.3|13628.4|13632.8|13631.9|13633.6|13632.7|13628.3|13627.4|536
1634116800000|2021-10-13 09:20:00|13632.9|13632|13634|13632.5|13635.6|13634.7|13630.7|13629.5|561
1634117100000|2021-10-13 09:25:00|13633.9|13632.4|13628.8|13627.3|13634.7|13633.6|13628.3|13627.2|601
1634117400000|2021-10-13 09:30:00|13628.4|13627.5|13626.6|13625.7|13630.4|13629.4|13623.3|13622.3|611
1634117700000|2021-10-13 09:35:00|13626.7|13625.8|13625.2|13623.7|13630.7|13629.3|13625|13623.5|615
1634118000000|2021-10-13 09:40:00|13625.6|13624.1|13620.1|13618.6|13626.5|13625.1|13617.1|13616.2|546
1634118300000|2021-10-13 09:45:00|13620.2|13618.7|13623.2|13621.7|13626.4|13624.9|13619.7|13618.4|551
1634118600000|2021-10-13 09:50:00|13623.1|13621.6|13631.1|13630.2|13631.3|13630.4|13621.5|13620.5|639
1634118900000|2021-10-13 09:55:00|13631.4|13630.5|13631.3|13630.4|13636.2|13635.3|13631.2|13629.7|699
1634119200000|2021-10-13 10:00:00|13631.4|13630.5|13629.1|13627.6|13632.1|13630.8|13627.3|13626.1|693
1634119500000|2021-10-13 10:05:00|13629|13627.5|13636.2|13635.3|13636.9|13635.7|13627.9|13626.9|600
1634119800000|2021-10-13 10:10:00|13636.3|13635.4|13640|13639.1|13641.5|13640.6|13634.9|13633.7|552
1634120100000|2021-10-13 10:15:00|13640.1|13639.2|13642.9|13641.4|13645.3|13644.1|13639.9|13639|630
1634120400000|2021-10-13 10:20:00|13642.8|13641.3|13642.5|13641.6|13644.6|13643.7|13640|13638.9|621
1634120700000|2021-10-13 10:25:00|13642.6|13641.7|13638.4|13637.5|13643.2|13642.3|13638|13636.9|530
1634121000000|2021-10-13 10:30:00|13638.5|13637.6|13636.3|13635.4|13639.3|13638.1|13635.1|13634.2|525
1634121300000|2021-10-13 10:35:00|13636.6|13635.1|13630.7|13629.8|13637.3|13636.2|13629.5|13628.4|570
1634121600000|2021-10-13 10:40:00|13630.6|13629.7|13632.1|13631.2|13632.5|13631.6|13630.2|13629.2|389
1634121900000|2021-10-13 10:45:00|13632|13631.1|13633.4|13632.5|13634.7|13633.8|13630.4|13629.5|472
1634122200000|2021-10-13 10:50:00|13633.5|13632.6|13633.2|13632.3|13635.3|13634.1|13632.8|13631.6|524
1634122500000|2021-10-13 10:55:00|13633|13632.1|13623.5|13622|13634.9|13633.8|13622.2|13621.2|773
1634122800000|2021-10-13 11:00:00|13623.4|13621.9|13627.2|13625.7|13630.1|13629|13622.7|13621.7|722
1634123100000|2021-10-13 11:05:00|13626.9|13626|13626.2|13624.7|13628.4|13627.3|13625.5|13624.4|481
1634123400000|2021-10-13 11:10:00|13626.1|13624.6|13628.3|13627.4|13629.9|13629|13622.8|13621.7|580
1634123700000|2021-10-13 11:15:00|13628.4|13627.5|13624.4|13623.5|13629.2|13628.3|13624.1|13623.1|526
1634124000000|2021-10-13 11:20:00|13624.3|13623.4|13617.5|13616.6|13625.3|13624.1|13617.4|13616.3|553
1634124300000|2021-10-13 11:25:00|13617.6|13616.7|13617.9|13616.4|13620.1|13619.2|13617.5|13616.3|536
1634124600000|2021-10-13 11:30:00|13617.8|13616.3|13622.9|13622|13623.9|13622.7|13617.5|13616.1|536
1634124900000|2021-10-13 11:35:00|13622.8|13621.9|13619.7|13618.8|13624.1|13623|13619.2|13618.3|737
1634125200000|2021-10-13 11:40:00|13619.8|13618.9|13622.3|13620.8|13624.6|13623.7|13618.9|13617.7|807
1634125500000|2021-10-13 11:45:00|13622.4|13620.9|13622|13621.1|13625.1|13624.2|13620.2|13619.1|644
1634125800000|2021-10-13 11:50:00|13622.1|13621.2|13624|13623.1|13625.6|13624.7|13620.2|13618.8|982
1634126100000|2021-10-13 11:55:00|13624.1|13623.2|13621.3|13620.4|13625.1|13624|13619.8|13618.4|622
1634126400000|2021-10-13 12:00:00|13621.1|13620.2|13618.4|13617.5|13621.8|13620.6|13611.5|13610.1|810
1634126700000|2021-10-13 12:05:00|13618.3|13617.4|13620.9|13619.4|13621.1|13619.9|13616|13614.8|673
1634127000000|2021-10-13 12:10:00|13620.8|13619.3|13619|13617.5|13621.8|13620.7|13618|13616.7|542
1634127300000|2021-10-13 12:15:00|13618.8|13617.9|13611.4|13609.9|13618.8|13617.9|13609.1|13607.9|570
1634127600000|2021-10-13 12:20:00|13610.8|13609.7|13612|13610.5|13612.4|13611.2|13607.7|13606.2|844
1634127900000|2021-10-13 12:25:00|13612.1|13610.6|13621|13610|13621.6|13612.2|13610.3|13608.2|615
1634128200000|2021-10-13 12:30:00|13620.2|13609.9|13599.7|13598.2|13621.1|13618.2|13597.6|13596.1|1619
1634128500000|2021-10-13 12:35:00|13599.5|13598|13593.9|13592.4|13607.5|13606.1|13593.3|13591.8|1440
1634128800000|2021-10-13 12:40:00|13593.8|13592.3|13593.8|13592.3|13598.4|13596.9|13590.8|13589.9|1422
1634129100000|2021-10-13 12:45:00|13593.7|13592.2|13596.4|13595.5|13597.4|13596.1|13590.2|13589.1|1287
1634129400000|2021-10-13 12:50:00|13596.5|13595.6|13599.1|13597.6|13599.3|13597.8|13588.9|13587.4|1071
1634129700000|2021-10-13 12:55:00|13599.2|13597.7|13596.1|13594.6|13599.4|13598.2|13588.3|13586.9|988
1634130000000|2021-10-13 13:00:00|13596.2|13595.2|13604.2|13602.7|13607.4|13606.2|13595|13593.5|1033
1634130300000|2021-10-13 13:05:00|13603.9|13603|13606.2|13604.7|13606.4|13605.3|13594.5|13593.2|974
1634130600000|2021-10-13 13:10:00|13606.3|13604.8|13615.4|13613.9|13615.4|13613.9|13605.3|13604.4|998
1634130900000|2021-10-13 13:15:00|13615.2|13613.7|13611|13609.5|13618.3|13617.4|13609.7|13608.5|926
1634131200000|2021-10-13 13:20:00|13610.9|13610|13620.2|13618.7|13625|13623.5|13609.8|13608.7|871
1634131500000|2021-10-13 13:25:00|13620.1|13618.6|13629.4|13628.5|13630.1|13628.9|13619.7|13618.5|929
1634131800000|2021-10-13 13:30:00|13629.6|13628.7|13632.4|13630.9|13639.1|13638.2|13629.4|13628.5|1544
1634132100000|2021-10-13 13:35:00|13632.3|13630.8|13646.8|13645.9|13647|13646.1|13631.4|13630.3|1302
1634132400000|2021-10-13 13:40:00|13647|13646.1|13640.8|13639.9|13647.1|13646.2|13636.6|13635.7|1229
1634132700000|2021-10-13 13:45:00|13640.7|13639.8|13633.9|13633|13642.2|13641.3|13632.9|13632|1036
1634133000000|2021-10-13 13:50:00|13634|13633.1|13632.4|13631.5|13638.7|13637.8|13630.7|13629.6|1073
1634133300000|2021-10-13 13:55:00|13632.5|13631.6|13639|13638.1|13644|13642.7|13631.6|13630.7|1100
1634133600000|2021-10-13 14:00:00|13638.7|13637.8|13633.2|13631.7|13639.9|13638.8|13631.5|13630.3|1064
1634133900000|2021-10-13 14:05:00|13633.1|13631.6|13633.9|13633|13633.9|13633|13626.6|13625.3|978
1634134200000|2021-10-13 14:10:00|13634.1|13633.2|13624.1|13623.2|13634.8|13633.9|13622.3|13621.4|1023
1634134500000|2021-10-13 14:15:00|13623.9|13623|13637.5|13636|13638.6|13637.4|13622.1|13621|1051
1634134800000|2021-10-13 14:20:00|13637.6|13636.1|13641.1|13640.2|13642|13641.1|13634.7|13633.4|947
1634135100000|2021-10-13 14:25:00|13641|13640.1|13644.8|13643.3|13646.9|13645.7|13639|13637.8|1060
1634135400000|2021-10-13 14:30:00|13644.9|13643.4|13640|13638.5|13646.2|13645.1|13638.3|13637.2|1020
1634135700000|2021-10-13 14:35:00|13639.9|13638.4|13639.8|13638.9|13642.4|13641.5|13636.7|13635.7|902
1634136000000|2021-10-13 14:40:00|13640|13639.1|13646|13644.5|13646.8|13645.8|13635.7|13634.8|1010
1634136300000|2021-10-13 14:45:00|13645.9|13645.1|13639.1|13638.2|13646.5|13645.3|13637.1|13636.2|836
1634136600000|2021-10-13 14:50:00|13639.2|13638.3|13634.8|13633.3|13640.7|13639.5|13633.6|13632.5|968
1634136900000|2021-10-13 14:55:00|13634.7|13633.2|13632.8|13631.9|13637.6|13636.6|13630.3|13629|1129
1634137200000|2021-10-13 15:00:00|13632.7|13631.8|13639.3|13637.8|13641|13639.8|13632.5|13631.6|901
1634137500000|2021-10-13 15:05:00|13639.4|13638.4|13647.7|13646.8|13648.1|13647.2|13639.2|13638.2|755
1634137800000|2021-10-13 15:10:00|13647.6|13646.7|13644|13643.1|13647.6|13646.7|13643.6|13642.5|636
1634138100000|2021-10-13 15:15:00|13644.1|13643.2|13644.5|13643.6|13649|13648.1|13642.7|13641.5|554
1634138400000|2021-10-13 15:20:00|13644.3|13643.4|13641.1|13639.6|13645.8|13644.9|13639.6|13638.4|656
1634138700000|2021-10-13 15:25:00|13641.2|13639.7|13641.4|13640.5|13642.3|13641.3|13636.9|13635.7|726
1634139000000|2021-10-13 15:30:00|13641.5|13640.6|13637.6|13636.7|13643.6|13642.4|13636.2|13635.3|881
1634139300000|2021-10-13 15:35:00|13637.7|13636.8|13644.9|13643.4|13645|13643.8|13636.3|13635.4|736
1634139600000|2021-10-13 15:40:00|13644.8|13643.3|13644.2|13643.3|13646|13644.8|13642.4|13641.1|723
1634139900000|2021-10-13 15:45:00|13644.4|13642.9|13647.3|13646.4|13647.9|13647|13643.3|13642.4|752
1634140200000|2021-10-13 15:50:00|13647.2|13646.3|13642.1|13641.2|13648.9|13648|13641.6|13640.5|624
1634140500000|2021-10-13 15:55:00|13642.2|13641.3|13644.7|13643.8|13645.2|13644.2|13640.9|13640|601
1634140800000|2021-10-13 16:00:00|13644.8|13643.9|13646.7|13645.8|13648.3|13647.4|13644.4|13643.5|555
1634141100000|2021-10-13 16:05:00|13646.6|13645.7|13649.6|13648.7|13650|13649.1|13646.4|13645.3|536
1634141400000|2021-10-13 16:10:00|13649.5|13648.6|13648.7|13647.8|13650.2|13649.3|13647.8|13646.9|485
1634141700000|2021-10-13 16:15:00|13648.5|13647.6|13647.7|13646.8|13652.1|13651.2|13645.4|13644.5|531
1634142000000|2021-10-13 16:20:00|13647.6|13646.7|13648|13647.1|13649.3|13648.2|13647.5|13646.6|381
1634142300000|2021-10-13 16:25:00|13647.9|13647|13647.5|13646.6|13649.7|13648.8|13646.2|13645.3|424
1634142600000|2021-10-13 16:30:00|13647.4|13646.5|13648.2|13647.3|13649.1|13648.2|13644.2|13643.3|463
1634142900000|2021-10-13 16:35:00|13648.3|13647.4|13646.7|13645.8|13649|13648|13644.7|13643.8|377
1634143200000|2021-10-13 16:40:00|13646.6|13645.7|13648.6|13647.7|13650.8|13649.9|13646.6|13645.7|434
1634143500000|2021-10-13 16:45:00|13648.5|13647.6|13645.9|13645|13649.3|13648.1|13644.6|13643.2|455
1634143800000|2021-10-13 16:50:00|13646|13645.1|13646.7|13645.8|13648.4|13647.5|13644.9|13644|485
1634144100000|2021-10-13 16:55:00|13647|13646.1|13642.4|13641.5|13647.3|13646.1|13642.3|13641.4|413
1634144400000|2021-10-13 17:00:00|13642.5|13641.6|13649.6|13648.7|13650.1|13649|13640.9|13640|622
1634144700000|2021-10-13 17:05:00|13649.7|13648.8|13650.8|13649.9|13651.4|13650|13649.3|13648.2|473
1634145000000|2021-10-13 17:10:00|13650.9|13650|13651.4|13650.5|13653.1|13651.9|13650.4|13649.4|459
1634145300000|2021-10-13 17:15:00|13651.5|13650.6|13652.4|13651.5|13653|13652.1|13649.9|13648.8|362
1634145600000|2021-10-13 17:20:00|13652.5|13651.6|13653.3|13652.4|13654|13653.1|13652.1|13651.2|389
1634145900000|2021-10-13 17:25:00|13653.2|13652.3|13656.1|13655.2|13657.2|13656|13652.6|13651.5|477
1634146200000|2021-10-13 17:30:00|13656|13655.1|13655|13653.5|13657.7|13656.8|13654.8|13653.5|351
1634146500000|2021-10-13 17:35:00|13654.9|13653.4|13657.8|13656.9|13659.2|13658.1|13653.5|13652.3|464
1634146800000|2021-10-13 17:40:00|13658|13657.1|13657.5|13656.6|13659.9|13659|13654.7|13653.6|616
1634147100000|2021-10-13 17:45:00|13657.6|13656.7|13655.6|13654.7|13657.6|13656.7|13655.5|13654.3|429
1634147400000|2021-10-13 17:50:00|13655.8|13654.9|13650.2|13648.7|13657.4|13656.5|13649.7|13648.5|319
1634147700000|2021-10-13 17:55:00|13649.9|13648.4|13649.4|13645.2|13654.2|13649.6|13647.3|13644.8|597
1634148000000|2021-10-13 18:00:00|13649.3|13645.1|13641.1|13639.6|13650.6|13648.9|13640.4|13638.9|1187
1634148300000|2021-10-13 18:05:00|13641.8|13640.3|13643.5|13642|13648|13646.5|13639.9|13638.7|1056
1634148600000|2021-10-13 18:10:00|13643.4|13641.9|13641.9|13640.4|13643.5|13642.2|13638.5|13637.3|837
1634148900000|2021-10-13 18:15:00|13642|13640.5|13635|13634.1|13643.2|13642.1|13635|13633.8|760
1634149200000|2021-10-13 18:20:00|13635.5|13634|13638.5|13637.6|13640.1|13638.8|13635.2|13633.9|606
1634149500000|2021-10-13 18:25:00|13638.6|13637.7|13635.6|13634.1|13639.5|13638.4|13633.2|13632.3|673
1634149800000|2021-10-13 18:30:00|13635.3|13633.8|13633|13631.5|13636.2|13634.7|13632.2|13631|595
1634150100000|2021-10-13 18:35:00|13633.1|13631.6|13635.3|13633.8|13636.4|13635|13632.7|13631.2|431
1634150400000|2021-10-13 18:40:00|13635.4|13633.9|13634.7|13633.2|13635.7|13634.3|13632.6|13631.4|431
1634150700000|2021-10-13 18:45:00|13634.8|13633.3|13636.9|13636|13637.2|13636.2|13632.7|13631.8|424
1634151000000|2021-10-13 18:50:00|13637|13636.1|13642.2|13640.7|13642.8|13641.7|13636.5|13635.6|400
1634151300000|2021-10-13 18:55:00|13642.1|13640.6|13643.1|13642.2|13644|13642.7|13640.5|13639.3|517
1634151600000|2021-10-13 19:00:00|13643|13642.1|13644.3|13642.8|13644.3|13643.1|13641.5|13640.2|645
1634151900000|2021-10-13 19:05:00|13644.2|13642.7|13651.7|13650.8|13652|13650.9|13643.7|13642.7|653
1634152200000|2021-10-13 19:10:00|13651.6|13650.7|13655.1|13653.6|13655.3|13653.8|13650.6|13649.5|503
1634152500000|2021-10-13 19:15:00|13655.2|13653.7|13656.9|13656|13658|13656.9|13654.6|13653.1|502
1634152800000|2021-10-13 19:20:00|13657|13656.1|13656.1|13655.2|13658.4|13657.2|13656|13655.1|452
1634153100000|2021-10-13 19:25:00|13656.2|13655.3|13657.3|13656.4|13657.9|13656.7|13656.1|13655.2|413
1634153400000|2021-10-13 19:30:00|13657.4|13656.5|13657.9|13657|13659.9|13658.5|13655.3|13654.3|543
1634153700000|2021-10-13 19:35:00|13658|13657.1|13659.8|13658.3|13660.1|13658.8|13657.2|13656|407
1634154000000|2021-10-13 19:40:00|13659.9|13658.4|13661.4|13659.9|13664.9|13663.8|13659.7|13658.2|536
1634154300000|2021-10-13 19:45:00|13660.9|13660|13664.1|13663.2|13665.5|13664.2|13660.7|13659.8|387
1634154600000|2021-10-13 19:50:00|13664|13663.1|13665.2|13663.7|13666|13664.8|13663.7|13662.8|391
1634154900000|2021-10-13 19:55:00|13665.3|13663.8|13662.3|13660.8|13665.7|13664.2|13661.7|13660.2|362
1634155200000|2021-10-13 20:00:00|13662.2|13660.7|13660.1|13658.6|13662.7|13661.2|13659.1|13657.6|320
1634155500000|2021-10-13 20:05:00|13659.8|13658.9|13663.1|13661.6|13663.1|13661.9|13659.7|13658.3|205
1634155800000|2021-10-13 20:10:00|13663|13661.5|13661.8|13660.3|13663.3|13662|13659.7|13658.5|243
1634156100000|2021-10-13 20:15:00|13661.7|13660.2|13664.2|13663.3|13664.7|13663.4|13661.2|13659.7|259
1634156400000|2021-10-13 20:20:00|13664.1|13663.2|13664.1|13662.6|13664.5|13663.2|13662.6|13661.3|127
1634156700000|2021-10-13 20:25:00|13664.2|13662.7|13661.1|13659.6|13664.4|13663.2|13660.9|13659.5|157
1634157000000|2021-10-13 20:30:00|13661|13659.5|13662|13660.5|13662.1|13660.6|13660.7|13659.4|105
1634157300000|2021-10-13 20:35:00|13662.2|13660.7|13661.9|13660.4|13662.4|13661.2|13661.7|13660.3|115
1634157600000|2021-10-13 20:40:00|13662|13660.5|13661.8|13660.3|13662.3|13661|13661.4|13659.9|157
1634157900000|2021-10-13 20:45:00|13661.9|13660.4|13661.3|13659.8|13661.9|13660.4|13661.2|13659.7|146
1634158200000|2021-10-13 20:50:00|13661.2|13659.7|13660.9|13659.4|13661.6|13660.1|13660.1|13658.6|281
1634158500000|2021-10-13 20:55:00|13661|13659.5|13665.2|13655.2|13666.3|13661.8|13661|13655|495
1634158800000|2021-10-13 21:00:00|13665.1|13655.4|13664.8|13653.8|13666.2|13656.3|13664.5|13653.6|53
1634159100000|2021-10-13 21:05:00|13664.7|13653.7|13662|13651|13665.1|13656.4|13659.9|13650.1|119
1634159400000|2021-10-13 21:10:00|13661.8|13651.7|13661.8|13656.1|13662.8|13657.1|13658.4|13650.7|781
1634159700000|2021-10-13 21:15:00|13661.7|13656|13661.9|13657.2|13663.4|13657.9|13660.7|13655.3|551
1634160000000|2021-10-13 21:20:00|13662|13657.5|13663.9|13658.2|13664.7|13658.9|13661.4|13656.4|501
1634160300000|2021-10-13 21:25:00|13664.1|13658.3|13664.1|13658.1|13664.7|13660|13662.6|13656.7|1184
1634160600000|2021-10-13 21:30:00|13664.2|13658.2|13664.4|13657.5|13664.4|13659.4|13663.1|13657.2|1066
1634160900000|2021-10-13 21:35:00|13664.2|13657.2|13662.7|13657.5|13664.5|13658.5|13662.3|13656.5|149
1634161200000|2021-10-13 21:40:00|13663.9|13658.4|13661.8|13656.6|13664.8|13658.4|13661.5|13655.7|120
1634161500000|2021-10-13 21:45:00|13662.1|13657.1|13660.3|13655.1|13662.3|13657.7|13658.9|13652.8|1044
1634161800000|2021-10-13 21:50:00|13660.4|13655.2|13663.7|13656.3|13665.4|13658.7|13659.9|13655|1186
1634162100000|2021-10-13 21:55:00|13663.6|13656.2|13663.2|13656.2|13664.5|13656.7|13662|13654.4|213
1634162400000|2021-10-13 22:00:00|13664.2|13656.1|13665.8|13663.5|13667.8|13663.8|13664.1|13655.7|790
1634162700000|2021-10-13 22:05:00|13666|13663.4|13665.4|13663.9|13666.4|13664.5|13665.2|13663.3|266
1634163000000|2021-10-13 22:10:00|13665.5|13664|13665.8|13664.3|13666.7|13664.8|13665.5|13663.6|153
1634163300000|2021-10-13 22:15:00|13665.9|13664.4|13666.7|13664.2|13667|13665.1|13665.9|13663.9|210
1634163600000|2021-10-13 22:20:00|13666.8|13664.1|13666.8|13664|13667.2|13665.5|13666.1|13663.7|195
1634163900000|2021-10-13 22:25:00|13666.7|13664.1|13668.8|13666.3|13669.2|13666.7|13666.2|13664.1|256
1634164200000|2021-10-13 22:30:00|13668.3|13666.8|13668.9|13666.7|13670.4|13668.5|13667.7|13666|374
1634164500000|2021-10-13 22:35:00|13668.6|13667.1|13667|13665.5|13669.4|13667.4|13667|13664.4|209
1634164800000|2021-10-13 22:40:00|13667.1|13665.6|13668.3|13666.8|13668.6|13666.8|13667|13665.1|165
1634165100000|2021-10-13 22:45:00|13668.1|13666.6|13668.2|13666.7|13668.6|13666.8|13667.6|13665.6|152
1634165400000|2021-10-13 22:50:00|13668.1|13666.6|13668.1|13666|13668.7|13666.9|13667.5|13665.5|140
1634165700000|2021-10-13 22:55:00|13668|13665.6|13667|13665.5|13668.1|13666.4|13666.6|13663.7|199
1634166000000|2021-10-13 23:00:00|13667.1|13665.6|13666.6|13665.1|13667.2|13665.7|13665|13663.5|214
1634166300000|2021-10-13 23:05:00|13666.7|13665.2|13667.1|13665.6|13667.3|13665.8|13665.8|13664.6|155
1634166600000|2021-10-13 23:10:00|13667.2|13665.7|13667.4|13665.9|13668.2|13666.3|13666.2|13664.7|168
1634166900000|2021-10-13 23:15:00|13667.5|13666|13666.8|13665.3|13667.5|13666|13666.6|13665.1|151
1634167200000|2021-10-13 23:20:00|13666.9|13665.4|13666.7|13665.2|13667.4|13665.9|13665.9|13664.4|143
1634167500000|2021-10-13 23:25:00|13666.8|13665.3|13666.2|13664.7|13667.1|13665.6|13666.1|13664.6|129
1634167800000|2021-10-13 23:30:00|13666.4|13664.9|13665|13663.5|13666.5|13665|13664.6|13663.1|219
1634168100000|2021-10-13 23:35:00|13665.1|13663.6|13665.3|13663.8|13665.5|13664|13664.7|13663.2|123
1634168400000|2021-10-13 23:40:00|13665.2|13663.7|13667.1|13665.6|13667.2|13665.7|13665.2|13663.7|142
1634168700000|2021-10-13 23:45:00|13667|13665.5|13667.2|13665.7|13667.4|13665.9|13667|13665.5|70
1634169000000|2021-10-13 23:50:00|13667.1|13665.6|13668|13666.5|13668.1|13666.6|13667.1|13665.6|126
1634169300000|2021-10-13 23:55:00|13668.2|13666.7|13669.2|13667.7|13669.5|13668|13668|13666.5|127
1634169600000|2021-10-14 00:00:00|13669.1|13667.6|13669.2|13667.7|13670.7|13669.2|13668.4|13666.9|302
1634169900000|2021-10-14 00:05:00|13669.3|13667.8|13669.1|13667.6|13670|13668.5|13667.9|13666.5|178
1634170200000|2021-10-14 00:10:00|13669|13667.5|13670.2|13668.7|13670.3|13668.8|13668.4|13666.9|223
1634170500000|2021-10-14 00:15:00|13670.3|13668.8|13670|13668.5|13670.6|13669.5|13669.7|13668.3|242
1634170800000|2021-10-14 00:20:00|13670.1|13668.6|13668.3|13666.8|13670.1|13668.7|13668.2|13666.7|181
1634171100000|2021-10-14 00:25:00|13668.1|13666.6|13668.2|13666.7|13668.3|13667.1|13667.7|13666.3|133
1634171400000|2021-10-14 00:30:00|13668.3|13666.8|13667.3|13665.8|13670.2|13669|13667.1|13665.6|272
1634171700000|2021-10-14 00:35:00|13667.2|13665.7|13667.9|13666.4|13669.7|13668.2|13667.2|13665.7|302
1634172000000|2021-10-14 00:40:00|13668|13666.5|13667.5|13666|13668.1|13666.6|13666.4|13665.1|236
1634172300000|2021-10-14 00:45:00|13667.6|13666.1|13667.5|13666|13668.3|13667|13666.9|13665.6|178
1634172600000|2021-10-14 00:50:00|13667.6|13666.1|13667.5|13666|13669.2|13667.8|13666.3|13664.9|225
1634172900000|2021-10-14 00:55:00|13667.6|13666.1|13668|13666.5|13668.8|13667.3|13665.9|13664.7|213
1634173200000|2021-10-14 01:00:00|13668.2|13666.7|13669.3|13667.8|13670.1|13668.6|13667.9|13666.4|200
1634173500000|2021-10-14 01:05:00|13669.2|13667.7|13667.7|13666.2|13669.8|13668.4|13667.1|13665.6|196
1634173800000|2021-10-14 01:10:00|13667.8|13666.3|13667.4|13665.9|13668.3|13666.9|13665.9|13664.7|234
1634174100000|2021-10-14 01:15:00|13667.3|13665.8|13668|13666.5|13668|13666.8|13665.4|13664.3|225
1634174400000|2021-10-14 01:20:00|13667.9|13666.4|13665|13664.1|13668|13666.6|13664.9|13664|212
1634174700000|2021-10-14 01:25:00|13664.9|13664|13665.4|13663.9|13665.5|13664.4|13664.6|13663.5|264
1634175000000|2021-10-14 01:30:00|13665.5|13664|13666.2|13664.7|13667.5|13666|13664.7|13663.6|311
1634175300000|2021-10-14 01:35:00|13666.4|13664.9|13664.3|13663.4|13666.5|13665.3|13664.3|13663.4|261
1634175600000|2021-10-14 01:40:00|13664.4|13663.5|13665.1|13663.6|13665.3|13664.3|13663.6|13662.5|197
1634175900000|2021-10-14 01:45:00|13665|13663.5|13662.9|13662|13665|13663.8|13662.9|13661.7|214
1634176200000|2021-10-14 01:50:00|13663|13662.1|13662|13661.1|13663.3|13662.1|13661.9|13661|188
1634176500000|2021-10-14 01:55:00|13662.1|13661.2|13660.7|13659.8|13662.2|13661.2|13658.9|13657.7|209
1634176800000|2021-10-14 02:00:00|13660.8|13659.9|13661.7|13660.8|13662.2|13661.1|13660.4|13659.5|168
1634177100000|2021-10-14 02:05:00|13661.6|13660.7|13662.9|13662|13663.3|13662.2|13661.5|13660.5|137
1634177400000|2021-10-14 02:10:00|13663|13662.1|13663.7|13662.8|13664.2|13662.9|13661.9|13661|182
1634177700000|2021-10-14 02:15:00|13663.6|13662.7|13664.8|13663.9|13665|13664.1|13662.4|13661.2|187
1634178000000|2021-10-14 02:20:00|13664.9|13664|13664.1|13663.2|13665.8|13664.9|13663.6|13662.7|198
1634178300000|2021-10-14 02:25:00|13664|13663.1|13665.8|13664.9|13665.9|13665|13663.9|13662.7|148
1634178600000|2021-10-14 02:30:00|13665.9|13665|13665.8|13664.9|13666.4|13665.2|13665.7|13664.5|129
1634178900000|2021-10-14 02:35:00|13665.9|13665|13666|13665.1|13666.4|13665.3|13664.8|13663.9|116
1634179200000|2021-10-14 02:40:00|13666.1|13665.2|13664.9|13664|13666.2|13665.3|13664.7|13663.7|94
1634179500000|2021-10-14 02:45:00|13665|13664.1|13666.1|13665.2|13666.3|13665.4|13664.9|13663.7|151
1634179800000|2021-10-14 02:50:00|13666|13665.1|13667.1|13665.6|13667.4|13665.9|13664.7|13663.6|198
1634180100000|2021-10-14 02:55:00|13667|13665.5|13668.2|13667.3|13669.2|13667.7|13666.6|13665.5|269
1634180400000|2021-10-14 03:00:00|13668.1|13667.2|13668.8|13667.3|13669.4|13668.1|13668|13666.7|223
1634180700000|2021-10-14 03:05:00|13668.9|13667.4|13669.2|13667.7|13669.2|13667.7|13667.6|13666.1|175
1634181000000|2021-10-14 03:10:00|13669.3|13667.8|13669.1|13667.6|13669.4|13668.1|13668.7|13667.4|128
1634181300000|2021-10-14 03:15:00|13669.2|13667.7|13669.5|13668|13669.6|13668.1|13667.7|13666.3|214
1634181600000|2021-10-14 03:20:00|13669.4|13667.9|13670.3|13668.8|13670.4|13668.9|13669.1|13667.6|226
1634181900000|2021-10-14 03:25:00|13670.2|13668.7|13670.3|13668.8|13670.6|13669.1|13669.8|13668.5|171
1634182200000|2021-10-14 03:30:00|13670.2|13668.7|13668.8|13667.3|13670.4|13669.1|13668|13666.7|227
1634182500000|2021-10-14 03:35:00|13668.7|13667.2|13668.2|13666.7|13669.3|13667.9|13667.7|13666.5|169
1634182800000|2021-10-14 03:40:00|13667.7|13666.8|13669.8|13668.9|13670.3|13669.1|13667.7|13666.7|165
1634183100000|2021-10-14 03:45:00|13670.2|13668.7|13672|13670.5|13673.3|13672.1|13668.8|13667.7|363
1634183400000|2021-10-14 03:50:00|13671.9|13670.4|13670.3|13668.8|13672.1|13670.9|13669.7|13668.7|151
1634183700000|2021-10-14 03:55:00|13670|13669.1|13670.5|13669|13670.6|13669.2|13669.3|13668.1|122
1634184000000|2021-10-14 04:00:00|13670.6|13669.1|13669.6|13668.7|13671.6|13670.6|13669.6|13668.7|147
1634184300000|2021-10-14 04:05:00|13669.7|13668.8|13667.7|13666.8|13669.8|13668.9|13667.7|13666.7|223
1634184600000|2021-10-14 04:10:00|13667.6|13666.7|13667.6|13666.7|13668.4|13667.3|13666.7|13665.8|176
1634184900000|2021-10-14 04:15:00|13667.7|13666.8|13666.8|13665.9|13668|13667.1|13666.7|13665.8|137
1634185200000|2021-10-14 04:20:00|13666.7|13665.8|13666.9|13666|13667.4|13666.4|13666.5|13665.5|132
1634185500000|2021-10-14 04:25:00|13667|13666.1|13667.1|13666.2|13668|13667|13666.7|13665.6|184
1634185800000|2021-10-14 04:30:00|13667.4|13665.9|13665|13663.5|13667.5|13666.4|13664.5|13663.3|272
1634186100000|2021-10-14 04:35:00|13664.9|13663.4|13665.8|13664.9|13666.2|13665|13664.6|13663.4|129
1634186400000|2021-10-14 04:40:00|13666|13664.5|13664.8|13663.3|13666.2|13664.7|13664.5|13663.2|192
1634186700000|2021-10-14 04:45:00|13664.7|13663.2|13665.4|13663.9|13665.6|13664.3|13664.3|13663.2|175
1634187000000|2021-10-14 04:50:00|13665.5|13664|13666.2|13664.7|13666.8|13665.6|13665.3|13663.8|177
1634187300000|2021-10-14 04:55:00|13666.4|13664.9|13665.3|13663.8|13667.6|13666.2|13664.7|13663.6|165
1634187600000|2021-10-14 05:00:00|13665.2|13663.7|13663.8|13662.9|13665.3|13664.1|13663.7|13662.5|153
1634187900000|2021-10-14 05:05:00|13663.7|13662.8|13663.6|13662.7|13664.9|13664|13663.4|13662.2|168
1634188200000|2021-10-14 05:10:00|13663.7|13662.8|13663.9|13662.4|13664|13662.9|13663.4|13662.2|112
1634188500000|2021-10-14 05:15:00|13664|13662.5|13663.9|13662.4|13665.1|13663.8|13663.6|13662.3|133
1634188800000|2021-10-14 05:20:00|13664|13662.5|13663.1|13661.6|13664|13662.9|13662.6|13661.4|120
1634189100000|2021-10-14 05:25:00|13663|13661.5|13661.9|13661|13664|13662.7|13661.9|13661|115
1634189400000|2021-10-14 05:30:00|13661.8|13660.9|13667.2|13665.7|13667.2|13665.9|13661.7|13660.6|222
1634189700000|2021-10-14 05:35:00|13667.3|13665.8|13668.2|13666.7|13669.1|13667.9|13667.1|13665.7|205
1634190000000|2021-10-14 05:40:00|13668.3|13666.8|13666.8|13665.9|13668.3|13666.8|13666.8|13665.5|169
1634190300000|2021-10-14 05:45:00|13667.1|13665.6|13667|13666.1|13668.2|13666.9|13665.8|13664.5|251
1634190600000|2021-10-14 05:50:00|13666.9|13666|13668.7|13667.2|13669.5|13668.3|13666.8|13665.6|285
1634190900000|2021-10-14 05:55:00|13668.2|13666.7|13667.6|13666.1|13668.4|13667.2|13666.8|13665.6|268
1634191200000|2021-10-14 06:00:00|13667.9|13666.4|13666.4|13665.5|13669.6|13668.3|13666.4|13665.2|527
1634191500000|2021-10-14 06:05:00|13666.3|13665.4|13668.3|13666.8|13668.8|13667.4|13665.6|13664.5|490
1634191800000|2021-10-14 06:10:00|13668.1|13667.2|13675.4|13673.9|13675.7|13674.5|13667.7|13666.5|481
1634192100000|2021-10-14 06:15:00|13675.6|13674.1|13678.1|13676.6|13680.4|13678.9|13675.1|13674|632
1634192400000|2021-10-14 06:20:00|13678.2|13676.7|13679|13677.5|13680.4|13679.2|13674.8|13673.6|503
1634192700000|2021-10-14 06:25:00|13679.1|13677.6|13682.3|13680.8|13684.1|13682.9|13679|13677.5|561
1634193000000|2021-10-14 06:30:00|13682.2|13680.7|13681.6|13680.7|13682.4|13681.2|13679|13677.9|433
1634193300000|2021-10-14 06:35:00|13681.5|13680.6|13684.6|13683.1|13684.8|13683.9|13681.1|13679.8|499
1634193600000|2021-10-14 06:40:00|13684.3|13683.4|13683|13682.1|13686|13684.7|13682.6|13681.5|557
1634193900000|2021-10-14 06:45:00|13683.2|13682.3|13684.2|13682.7|13685|13683.8|13681|13679.7|519
1634194200000|2021-10-14 06:50:00|13684.3|13682.8|13684.7|13683.8|13685.5|13684.3|13682|13680.7|581
1634194500000|2021-10-14 06:55:00|13684.8|13683.9|13688.7|13687.2|13689.5|13688.1|13684.1|13683|537
1634194800000|2021-10-14 07:00:00|13688.6|13687.1|13687.9|13687|13689.7|13688.8|13685.8|13684.8|824
1634195100000|2021-10-14 07:05:00|13688.1|13687.2|13687.3|13685.8|13690|13688.9|13684|13682.9|590
1634195400000|2021-10-14 07:10:00|13687.2|13686.3|13695.2|13693.7|13695.5|13694.1|13687|13685.9|569
1634195700000|2021-10-14 07:15:00|13695.3|13693.8|13696.4|13694.9|13698.9|13697.5|13695.2|13693.7|614
1634196000000|2021-10-14 07:20:00|13696.3|13694.8|13698.6|13697.1|13699.3|13698|13694.6|13693.5|465
1634196300000|2021-10-14 07:25:00|13698.4|13696.9|13697.4|13695.9|13699.9|13698.7|13697.2|13695.7|662
1634196600000|2021-10-14 07:30:00|13697.3|13695.8|13696|13694.5|13699.2|13698.1|13691.5|13690.4|866
1634196900000|2021-10-14 07:35:00|13695.9|13694.4|13697.8|13696.3|13699.2|13698|13695.6|13694.4|494
1634197200000|2021-10-14 07:40:00|13697.7|13696.2|13693.5|13692.6|13697.7|13696.2|13693.4|13692.4|441
1634197500000|2021-10-14 07:45:00|13693.6|13692.7|13692|13691.1|13694.3|13693.4|13687.2|13686.3|572
1634197800000|2021-10-14 07:50:00|13691.9|13691|13694|13693.1|13695.3|13694.2|13691.9|13691|519
1634198100000|2021-10-14 07:55:00|13694.3|13692.8|13697.6|13696.7|13698.2|13696.9|13693.1|13691.8|403
1634198400000|2021-10-14 08:00:00|13697.7|13696.8|13699.5|13698|13700.4|13699.5|13696.6|13695.3|616
1634198700000|2021-10-14 08:05:00|13699.6|13698.1|13697.6|13696.7|13699.6|13698.6|13696.5|13695.3|695
1634199000000|2021-10-14 08:10:00|13697.5|13696.6|13698.9|13697.4|13699.6|13698.7|13696|13695.1|463
1634199300000|2021-10-14 08:15:00|13699|13697.5|13700.4|13699.5|13703.3|13701.8|13698.8|13697.5|517
1634199600000|2021-10-14 08:20:00|13700.5|13699.6|13700.6|13699.7|13702.2|13700.9|13697.6|13696.5|510
1634199900000|2021-10-14 08:25:00|13700.7|13699.8|13700.1|13698.6|13702.2|13701|13696.9|13695.8|515
1634200200000|2021-10-14 08:30:00|13700|13698.5|13707.1|13706.2|13708.6|13707.7|13699.9|13698.4|551
1634200500000|2021-10-14 08:35:00|13707.3|13706.4|13704.2|13703.3|13708.2|13707|13703.5|13702.5|413
1634200800000|2021-10-14 08:40:00|13704|13702.7|13711.9|13711|13714.5|13713.4|13703.8|13702.6|650
1634201100000|2021-10-14 08:45:00|13711.8|13710.9|13712.6|13711.7|13715.1|13714.1|13709.8|13708.6|699
1634201400000|2021-10-14 08:50:00|13712.7|13711.8|13718.4|13717.5|13719.1|13718|13711.5|13710.4|517
1634201700000|2021-10-14 08:55:00|13718.5|13717.6|13712.9|13712|13719.1|13718|13709.5|13708.2|736
1634202000000|2021-10-14 09:00:00|13713|13712.1|13714.3|13713.4|13716.9|13715.4|13712.6|13711.4|509
1634202300000|2021-10-14 09:05:00|13714.4|13713.5|13717.7|13716.8|13718.1|13716.9|13714.3|13713.4|449
1634202600000|2021-10-14 09:10:00|13718|13716.5|13716.5|13715.6|13720.5|13719.3|13715.6|13714.7|483
1634202900000|2021-10-14 09:15:00|13716.9|13715.4|13717.1|13715.6|13720.1|13719|13711.6|13710.4|624
1634203200000|2021-10-14 09:20:00|13717|13715.5|13722.1|13721.2|13723.4|13722.3|13715.9|13714.7|733
1634203500000|2021-10-14 09:25:00|13722.2|13721.3|13723.5|13722.6|13725.6|13724.7|13722|13721|665
1634203800000|2021-10-14 09:30:00|13723.4|13722.5|13718.4|13717.5|13724.6|13723.4|13717.8|13716.6|773
1634204100000|2021-10-14 09:35:00|13718.5|13717.6|13716.4|13715.5|13718.9|13717.8|13715.2|13714.3|608
1634204400000|2021-10-14 09:40:00|13716.3|13715.4|13723.6|13722.7|13724.3|13723|13715.8|13714.6|476
1634204700000|2021-10-14 09:45:00|13723.7|13722.8|13716.7|13715.8|13723.7|13722.8|13716.3|13715.4|477
1634205000000|2021-10-14 09:50:00|13716.9|13716|13717.6|13716.7|13720.4|13719.4|13716.5|13715.5|421
1634205300000|2021-10-14 09:55:00|13717.7|13716.8|13723.5|13722.6|13724.6|13723.7|13717.5|13716.6|495
1634205600000|2021-10-14 10:00:00|13723.6|13722.7|13719.7|13718.2|13724.9|13723.9|13718.8|13717.5|552
1634205900000|2021-10-14 10:05:00|13719.8|13718.3|13722.9|13721.4|13724.5|13723.6|13719.2|13718|505
1634206200000|2021-10-14 10:10:00|13722.6|13721.7|13734.9|13733.4|13735.1|13734|13721.9|13720.5|614
1634206500000|2021-10-14 10:15:00|13735|13733.5|13727.5|13726.6|13735|13733.9|13727.3|13726.2|549
1634206800000|2021-10-14 10:20:00|13727.4|13726.5|13725|13724.1|13727.6|13726.7|13723.8|13722.8|370
1634207100000|2021-10-14 10:25:00|13724.9|13724|13721.6|13720.7|13726|13724.9|13720.6|13719.5|467
1634207400000|2021-10-14 10:30:00|13721.5|13720.6|13718.1|13716.6|13722|13720.8|13715.8|13714.4|491
1634207700000|2021-10-14 10:35:00|13718.2|13716.7|13716.4|13715.5|13718.3|13717.1|13715.6|13714.4|442
1634208000000|2021-10-14 10:40:00|13716.5|13715.6|13716.2|13714.7|13718.1|13716.8|13713.4|13712.4|431
1634208300000|2021-10-14 10:45:00|13716.3|13714.8|13722.1|13720.6|13722.1|13720.8|13716.1|13714.8|344
1634208600000|2021-10-14 10:50:00|13721.9|13721|13717.8|13716.9|13722.5|13721.4|13717.3|13716.3|483
1634208900000|2021-10-14 10:55:00|13717.7|13716.8|13710.8|13709.9|13719.9|13718.7|13708.8|13707.7|787
1634209200000|2021-10-14 11:00:00|13710.9|13710|13717.9|13717|13719.2|13718|13707.6|13706.7|822
1634209500000|2021-10-14 11:05:00|13717.8|13716.9|13723.2|13722.3|13724.4|13723.1|13716.2|13715.3|513
1634209800000|2021-10-14 11:10:00|13723|13722.1|13718.9|13718|13725.8|13724.9|13718.9|13717.6|551
1634210100000|2021-10-14 11:15:00|13719|13718.1|13719.7|13718.8|13721.6|13720.7|13718.8|13717.7|490
1634210400000|2021-10-14 11:20:00|13719.6|13718.7|13723.8|13722.9|13726.8|13725.5|13718.7|13717.8|494
1634210700000|2021-10-14 11:25:00|13724.1|13722.6|13721.8|13720.9|13726.1|13725|13721.4|13720.3|534
1634211000000|2021-10-14 11:30:00|13721.9|13721|13720.1|13718.6|13723.8|13722.6|13719.8|13718.4|449
1634211300000|2021-10-14 11:35:00|13719.9|13719|13717.9|13717|13722.7|13721.7|13716.7|13715.5|506
1634211600000|2021-10-14 11:40:00|13717.8|13716.9|13719.5|13718.6|13719.7|13718.8|13715.6|13714.4|381
1634211900000|2021-10-14 11:45:00|13718.8|13717.9|13712.6|13711.7|13719.7|13718.8|13712.4|13711.4|411
1634212200000|2021-10-14 11:50:00|13712.5|13711.6|13715|13713.5|13715.9|13715|13711.9|13711|348
1634212500000|2021-10-14 11:55:00|13714.9|13713.4|13716.7|13715.8|13717.9|13716.9|13713.4|13712.3|600
1634212800000|2021-10-14 12:00:00|13716.3|13715.4|13719.8|13718.9|13720.9|13719.6|13715|13714.1|535
1634213100000|2021-10-14 12:05:00|13719.9|13719|13713.3|13712.4|13720.4|13719.5|13713.3|13712.1|451
1634213400000|2021-10-14 12:10:00|13713.4|13712.5|13711.7|13710.8|13715.2|13714|13711.5|13710.3|548
1634213700000|2021-10-14 12:15:00|13711.9|13710.4|13707.6|13706.7|13713.5|13712.6|13706.3|13705.1|662
1634214000000|2021-10-14 12:20:00|13708|13707.1|13706.5|13705.6|13709.9|13708.7|13705.6|13704.4|707
1634214300000|2021-10-14 12:25:00|13706.2|13705.3|13700.5|13699|13707|13706.1|13700.5|13698.5|479
1634214600000|2021-10-14 12:30:00|13700.6|13699.1|13703.8|13702.9|13711.7|13710.2|13700.5|13694|1085
1634214900000|2021-10-14 12:35:00|13704.3|13703.4|13704.3|13703.4|13706.5|13705.6|13701.6|13700.3|915
1634215200000|2021-10-14 12:40:00|13704.5|13703.6|13710.4|13708.9|13712.9|13711.7|13702.9|13702|880
1634215500000|2021-10-14 12:45:00|13710.5|13709|13710.7|13709.8|13711.7|13710.8|13707.7|13706.6|659
1634215800000|2021-10-14 12:50:00|13710.8|13709.9|13712.5|13711.6|13712.6|13711.7|13707.7|13706.4|603
1634216100000|2021-10-14 12:55:00|13712.9|13711.4|13716.7|13715.8|13719.2|13718.3|13710.5|13709.6|687
1634216400000|2021-10-14 13:00:00|13717|13715.5|13715.6|13714.7|13719.8|13718.9|13714.4|13713.5|812
1634216700000|2021-10-14 13:05:00|13715.5|13714.6|13709.9|13708.4|13716|13714.9|13706.1|13704.7|909
1634217000000|2021-10-14 13:10:00|13710|13708.5|13708.7|13707.8|13714.8|13713.8|13708.6|13707.7|699
1634217300000|2021-10-14 13:15:00|13708.6|13707.7|13702.9|13702|13712.6|13711.4|13702.6|13701.7|729
1634217600000|2021-10-14 13:20:00|13703|13702.1|13700.7|13699.8|13704.1|13702.9|13698.9|13697.4|656
1634217900000|2021-10-14 13:25:00|13700.6|13699.7|13708.7|13707.8|13710.6|13709.7|13700.4|13699.4|694
1634218200000|2021-10-14 13:30:00|13708.9|13708|13704.5|13703.6|13714|13712.8|13703.5|13702.2|958
1634218500000|2021-10-14 13:35:00|13704.7|13703.8|13699.5|13698|13707.9|13707|13698.7|13697.4|881
1634218800000|2021-10-14 13:40:00|13699.6|13698.1|13698|13696.5|13703|13702.1|13695.6|13694.4|960
1634219100000|2021-10-14 13:45:00|13697.9|13696.4|13699.4|13698.5|13700.9|13699.9|13693.7|13692.2|1027
1634219400000|2021-10-14 13:50:00|13699.3|13698.4|13699.8|13698.9|13701.9|13700.9|13696.3|13695.3|655
1634219700000|2021-10-14 13:55:00|13699.9|13699|13701.8|13700.9|13706.2|13705|13699.7|13698.8|785
1634220000000|2021-10-14 14:00:00|13701.7|13700.8|13706.8|13705.9|13708.1|13707.2|13701.1|13700.2|751
1634220300000|2021-10-14 14:05:00|13706.9|13706|13706.9|13705.4|13709.9|13708.9|13704.6|13703.4|666
1634220600000|2021-10-14 14:10:00|13707|13705.5|13707.6|13706.7|13710.3|13709.1|13704.9|13703.6|752
1634220900000|2021-10-14 14:15:00|13707.7|13706.8|13711.9|13711|13712.9|13711.7|13706.7|13705.7|602
1634221200000|2021-10-14 14:20:00|13711.8|13710.9|13709|13708.1|13713.1|13712.1|13708.2|13707.3|649
1634221500000|2021-10-14 14:25:00|13709.1|13708.2|13702.2|13700.7|13709.1|13708.2|13700.5|13699.6|582
1634221800000|2021-10-14 14:30:00|13702|13701.1|13700|13699.1|13702.3|13701.1|13698.9|13697.7|581
1634222100000|2021-10-14 14:35:00|13700.1|13699.2|13698.9|13698|13700.7|13699.8|13697.6|13696.7|411
1634222400000|2021-10-14 14:40:00|13699.5|13698.6|13694.5|13693.6|13699.8|13698.9|13694.2|13692.7|616
1634222700000|2021-10-14 14:45:00|13694.4|13693.5|13698|13697.1|13698.1|13697.2|13691.9|13691|666
1634223000000|2021-10-14 14:50:00|13698.1|13697.2|13695.9|13695|13700|13699.1|13694.9|13694|692
1634223300000|2021-10-14 14:55:00|13695.8|13694.9|13683.9|13683|13696.5|13695.6|13678.9|13678|1139
1634223600000|2021-10-14 15:00:00|13683.7|13682.8|13682.6|13681.7|13685.7|13684.8|13679.5|13678.6|781
1634223900000|2021-10-14 15:05:00|13682.5|13681.6|13684|13683.1|13686.2|13685.3|13680.8|13679.8|695
1634224200000|2021-10-14 15:10:00|13683.9|13683|13676.7|13675.8|13685.3|13684|13675.9|13675|654
1634224500000|2021-10-14 15:15:00|13677|13676.1|13678.2|13677.3|13682|13681.1|13676.4|13675.2|661
1634224800000|2021-10-14 15:20:00|13678.1|13677.2|13678.8|13677.9|13679.9|13679|13676|13675.1|558
1634225100000|2021-10-14 15:25:00|13678.9|13678|13679.6|13678.7|13684|13683.1|13677.6|13676.7|574
1634225400000|2021-10-14 15:30:00|13679.7|13678.8|13677.8|13676.9|13682|13681.1|13676.1|13675.2|628
1634225700000|2021-10-14 15:35:00|13677.9|13677|13676.8|13675.9|13678.3|13677.4|13675.9|13674.8|524
1634226000000|2021-10-14 15:40:00|13677|13676.1|13681.9|13681|13681.9|13681|13676.8|13675.6|585
1634226300000|2021-10-14 15:45:00|13681.8|13680.9|13684.8|13683.9|13686.9|13685.8|13681.7|13680.6|572
1634226600000|2021-10-14 15:50:00|13684.7|13683.8|13683.1|13682.2|13685.2|13684|13680.9|13680|559
1634226900000|2021-10-14 15:55:00|13683|13682.1|13685|13684.1|13686.8|13685.9|13682.9|13682|531
1634227200000|2021-10-14 16:00:00|13684.9|13684|13691.1|13690.2|13691.7|13690.8|13683.9|13682.7|645
1634227500000|2021-10-14 16:05:00|13691.2|13690.3|13688.1|13687.2|13691.5|13690.5|13686.5|13685.5|531
1634227800000|2021-10-14 16:10:00|13688.2|13687.3|13690.2|13689.3|13690.3|13689.4|13687.7|13686.6|478
1634228100000|2021-10-14 16:15:00|13690.3|13689.4|13688.8|13687.9|13690.4|13689.5|13687.8|13686.6|447
1634228400000|2021-10-14 16:20:00|13688.9|13688|13686.6|13685.7|13689.9|13688.7|13685.9|13685|459
1634228700000|2021-10-14 16:25:00|13686.7|13685.8|13688|13687.1|13688.4|13687.5|13684.7|13683.7|517
1634229000000|2021-10-14 16:30:00|13688.1|13687.2|13688|13687.1|13688.9|13688|13686.3|13685.2|410
1634229300000|2021-10-14 16:35:00|13688.1|13687.2|13682.8|13681.9|13688.2|13687.3|13682.7|13681.6|397
1634229600000|2021-10-14 16:40:00|13682.7|13681.8|13681.7|13680.8|13683.2|13682|13679.6|13678.3|429
1634229900000|2021-10-14 16:45:00|13681.8|13680.9|13681.2|13680.3|13683.1|13681.9|13678.3|13677.3|453
1634230200000|2021-10-14 16:50:00|13681.1|13680.2|13681.9|13681|13683.1|13681.9|13680.3|13679.4|470
1634230500000|2021-10-14 16:55:00|13681.8|13680.9|13686.1|13684.6|13686.2|13685.2|13681.8|13680.9|400
1634230800000|2021-10-14 17:00:00|13685.5|13684|13680|13679.1|13685.7|13684.2|13679.4|13678.5|417
1634231100000|2021-10-14 17:05:00|13680.2|13679.3|13679.4|13678.5|13680.7|13679.8|13678.6|13677.6|420
1634231400000|2021-10-14 17:10:00|13679.5|13678.6|13681|13679.5|13682.1|13681|13679.5|13678.5|317
1634231700000|2021-10-14 17:15:00|13680.9|13679.4|13679.7|13678.8|13681.7|13680.7|13679.4|13678.4|300
1634232000000|2021-10-14 17:20:00|13679.6|13678.7|13680.2|13678.7|13680.8|13679.9|13678.6|13677.7|346
1634232300000|2021-10-14 17:25:00|13680.1|13678.6|13680.1|13678.6|13681.4|13680.3|13679.6|13678.4|414
1634232600000|2021-10-14 17:30:00|13679.8|13678.9|13680.2|13678.7|13681.3|13680.2|13679.7|13678.4|300
1634232900000|2021-10-14 17:35:00|13680.3|13678.8|13681.9|13681|13683.1|13681.9|13679.4|13678.5|360
1634233200000|2021-10-14 17:40:00|13682.3|13680.8|13681.5|13680.6|13683.1|13681.8|13680.9|13679.8|256
1634233500000|2021-10-14 17:45:00|13681.6|13680.7|13684|13683.1|13684.2|13683.1|13681.1|13680|305
1634233800000|2021-10-14 17:50:00|13684.3|13682.8|13678.7|13677.8|13684.3|13683.2|13678.6|13677.7|354
1634234100000|2021-10-14 17:55:00|13678.8|13677.9|13680.9|13680|13681.6|13680.7|13678.7|13677.7|362
1634234400000|2021-10-14 18:00:00|13681|13680.1|13681.8|13680.9|13685.1|13684.1|13680.9|13679.6|487
1634234700000|2021-10-14 18:05:00|13681.7|13680.8|13680.9|13680|13681.9|13681|13679.8|13678.6|313
1634235000000|2021-10-14 18:10:00|13681.1|13680.2|13682|13680.5|13682.2|13681.2|13680.6|13679.7|323
1634235300000|2021-10-14 18:15:00|13682.1|13680.6|13681.8|13680.9|13683.3|13682.1|13681.6|13680.5|270
1634235600000|2021-10-14 18:20:00|13682.1|13680.6|13683.7|13682.8|13683.9|13683|13682|13680.6|278
1634235900000|2021-10-14 18:25:00|13684.1|13682.6|13683.9|13683|13684.8|13683.8|13683|13682.1|335
1634236200000|2021-10-14 18:30:00|13683.8|13682.9|13684.6|13683.7|13684.8|13683.9|13682.7|13681.6|237
1634236500000|2021-10-14 18:35:00|13684.7|13683.8|13684|13683.1|13685.4|13684.4|13683.7|13682.6|364
1634236800000|2021-10-14 18:40:00|13683.9|13683|13685.1|13684.2|13686.2|13685.2|13682.8|13681.9|413
1634237100000|2021-10-14 18:45:00|13685|13684.1|13684.2|13683.3|13685.5|13684.3|13683.8|13682.6|299
1634237400000|2021-10-14 18:50:00|13684.1|13683.2|13686.2|13685.3|13686.4|13685.5|13683.9|13683|273
1634237700000|2021-10-14 18:55:00|13686.3|13685.4|13686.6|13685.7|13688|13687.1|13685.6|13684.4|467
1634238000000|2021-10-14 19:00:00|13686.7|13685.8|13685|13683.5|13687.3|13686.3|13684.1|13683.2|421
1634238300000|2021-10-14 19:05:00|13685.1|13683.6|13684.1|13682.6|13685.9|13684.6|13683|13681.6|327
1634238600000|2021-10-14 19:10:00|13683.8|13682.3|13683.2|13681.7|13684.4|13682.9|13682.6|13681.3|327
1634238900000|2021-10-14 19:15:00|13683.3|13681.8|13684.1|13682.6|13684.1|13682.8|13682.1|13681|284
1634239200000|2021-10-14 19:20:00|13683.5|13682|13682.9|13681.4|13684.1|13683|13682.2|13681|323
1634239500000|2021-10-14 19:25:00|13682.8|13681.3|13683.6|13682.1|13684|13682.9|13682.4|13681.3|231
1634239800000|2021-10-14 19:30:00|13683.5|13682|13683.1|13682.2|13684.5|13683.2|13682.9|13681.6|330
1634240100000|2021-10-14 19:35:00|13683.3|13682.4|13683.3|13682.4|13684.1|13682.9|13682.4|13681.2|371
1634240400000|2021-10-14 19:40:00|13683.5|13682|13688.3|13686.8|13688.3|13686.9|13683.1|13682|457
1634240700000|2021-10-14 19:45:00|13688.2|13686.7|13685.5|13684.6|13688.3|13687|13684.7|13683.6|384
1634241000000|2021-10-14 19:50:00|13685.4|13684.5|13684.1|13682.6|13685.9|13684.8|13681.8|13680.4|495
1634241300000|2021-10-14 19:55:00|13684.2|13682.7|13672.3|13670.8|13684.3|13682.8|13670.8|13669.7|1186
1634241600000|2021-10-14 20:00:00|13672.4|13670.9|13672.8|13671.3|13674.6|13673.3|13668.1|13667|642
1634241900000|2021-10-14 20:05:00|13673.1|13671.6|13673.9|13672.4|13674.2|13673|13670.8|13669.5|271
1634242200000|2021-10-14 20:10:00|13673.1|13672.2|13675.1|13673.6|13676.3|13674.8|13673|13671.8|230
1634242500000|2021-10-14 20:15:00|13675.2|13673.7|13677.4|13675.9|13678|13676.5|13675.1|13673.6|234
1634242800000|2021-10-14 20:20:00|13677.2|13675.7|13677.1|13675.6|13677.5|13676.3|13676.4|13675.5|113
1634243100000|2021-10-14 20:25:00|13677.2|13675.7|13675.4|13673.9|13677.3|13675.9|13674.7|13673.4|168
1634243400000|2021-10-14 20:30:00|13675.3|13673.8|13674.1|13672.6|13675.4|13674.2|13673.8|13672.3|144
1634243700000|2021-10-14 20:35:00|13674.2|13672.7|13674.2|13672.7|13674.4|13672.9|13672.8|13671.4|191
1634244000000|2021-10-14 20:40:00|13674.3|13672.8|13675.4|13673.9|13675.8|13674.5|13674|13672.6|164
1634244300000|2021-10-14 20:45:00|13675.3|13673.8|13673.3|13671.8|13675.3|13673.8|13672.8|13671.3|201
1634244600000|2021-10-14 20:50:00|13672.6|13671.1|13674.3|13672.8|13674.7|13673.2|13671.6|13670.1|284
1634244900000|2021-10-14 20:55:00|13674.1|13672.6|13676.2|13669.1|13676.2|13673.9|13672.9|13668.7|369
1634245200000|2021-10-14 21:00:00|13677|13669.2|13678.6|13668.1|13678.8|13669.5|13676.6|13667.9|47
1634245500000|2021-10-14 21:05:00|13678.1|13668.9|13678.2|13669.1|13680.7|13670.1|13676.2|13668.3|83
1634245800000|2021-10-14 21:10:00|13678.1|13668.9|13678.5|13669.3|13678.5|13670.3|13676.5|13668.5|91
1634246100000|2021-10-14 21:15:00|13678.4|13669.9|13676.7|13669.6|13678.5|13670|13676.2|13668.8|212
1634246400000|2021-10-14 21:20:00|13677.3|13669.7|13677.4|13671|13678.1|13672.1|13676.5|13669.2|187
1634246700000|2021-10-14 21:25:00|13677.5|13671.3|13677.9|13670.9|13678.4|13672|13676.9|13669.7|111
1634247000000|2021-10-14 21:30:00|13677.7|13671.4|13678.3|13670.9|13679.1|13672.1|13677.2|13670.1|178
1634247300000|2021-10-14 21:35:00|13678.2|13671.1|13678.8|13672.9|13678.9|13672.9|13677.4|13669.8|96
1634247600000|2021-10-14 21:40:00|13678.2|13673|13678|13671.6|13679.2|13673.2|13676.9|13670.2|220
1634247900000|2021-10-14 21:45:00|13678.3|13671.1|13677.8|13671.8|13678.7|13673|13676.4|13670.2|190
1634248200000|2021-10-14 21:50:00|13677.7|13670.9|13678.1|13672.8|13679.2|13673.3|13676.7|13670.8|204
1634248500000|2021-10-14 21:55:00|13677.9|13672.9|13678.3|13671.1|13679.2|13673.5|13676.4|13669.5|289
1634248800000|2021-10-14 22:00:00|13678.6|13670.4|13676.2|13672.7|13678.8|13673.3|13674.3|13668.7|486
1634249100000|2021-10-14 22:05:00|13676.7|13672.6|13676.5|13673.9|13677.6|13673.9|13674.3|13671.1|231
1634249400000|2021-10-14 22:10:00|13676.3|13673.8|13676.3|13673.8|13677.4|13674.9|13675.3|13671.9|245
1634249700000|2021-10-14 22:15:00|13676.6|13673.7|13676.3|13674.8|13677.7|13675.1|13675.8|13673.5|217
1634250000000|2021-10-14 22:20:00|13676.4|13674.9|13676.9|13674.1|13678.8|13675.4|13675.9|13673.5|231
1634250300000|2021-10-14 22:25:00|13676.2|13674.2|13676.4|13674.1|13678.7|13675.4|13675.7|13673.7|312
1634250600000|2021-10-14 22:30:00|13676.6|13674.2|13675.6|13673.1|13679|13674.6|13674.3|13672.5|265
1634250900000|2021-10-14 22:35:00|13675.5|13673.2|13675.1|13673.6|13676.8|13673.9|13674.5|13672.5|200
1634251200000|2021-10-14 22:40:00|13675|13673.5|13676.9|13674.8|13678|13675.6|13674.6|13672.8|282
1634251500000|2021-10-14 22:45:00|13677|13674.9|13677.3|13674.6|13677.7|13675.5|13676.2|13674.5|106
1634251800000|2021-10-14 22:50:00|13677.7|13674.8|13676.6|13675.1|13678.2|13675.7|13676.2|13674.2|187
1634252100000|2021-10-14 22:55:00|13676.7|13675.2|13674.6|13673.1|13677.6|13675.3|13674.3|13672.4|199
1634252400000|2021-10-14 23:00:00|13674.5|13673|13676.7|13675.2|13676.7|13675.2|13674.4|13672.9|128
1634252700000|2021-10-14 23:05:00|13676.6|13675.1|13677.2|13675.7|13677.5|13675.9|13675.4|13673.9|147
1634253000000|2021-10-14 23:10:00|13677|13675.5|13677.1|13675.6|13677.4|13675.9|13676.2|13674.9|89
1634253300000|2021-10-14 23:15:00|13677.2|13675.7|13674.5|13673|13677.3|13675.8|13674.4|13672.9|133
1634253600000|2021-10-14 23:20:00|13674.6|13673.1|13674.6|13673.1|13675.2|13673.7|13674.2|13672.7|121
1634253900000|2021-10-14 23:25:00|13674.7|13673.2|13673.6|13672.7|13674.7|13673.2|13673.3|13671.8|131
1634254200000|2021-10-14 23:30:00|13674|13672.5|13673.1|13671.6|13674.2|13672.8|13672.8|13671.4|99
1634254500000|2021-10-14 23:35:00|13673|13671.5|13670.4|13668.9|13673.1|13671.6|13669.6|13668.1|135
1634254800000|2021-10-14 23:40:00|13670.3|13668.8|13671|13669.5|13671.3|13669.8|13669.2|13667.7|129
1634255100000|2021-10-14 23:45:00|13671.1|13669.6|13670|13668.5|13671.3|13669.8|13669.6|13668.1|143
1634255400000|2021-10-14 23:50:00|13669.9|13668.4|13670|13668.5|13670.2|13668.7|13669|13667.5|98
1634255700000|2021-10-14 23:55:00|13670.1|13668.6|13669|13667.5|13670.4|13668.9|13668.3|13667.1|102
1634256000000|2021-10-15 00:00:00|13669.2|13667.7|13671.9|13671|13673.2|13672.1|13668.9|13667.5|351
1634256300000|2021-10-15 00:05:00|13671.8|13670.9|13671.9|13670.4|13672.6|13671.5|13670.9|13669.6|177
1634256600000|2021-10-15 00:10:00|13672|13670.5|13671.1|13670.2|13673.2|13671.9|13670.9|13669.6|261
1634256900000|2021-10-15 00:15:00|13671|13670.1|13670.5|13669|13672.7|13671.5|13670.1|13668.9|284
1634257200000|2021-10-15 00:20:00|13670.6|13669.1|13670.3|13669.4|13671.4|13670.1|13669.2|13668|336
1634257500000|2021-10-15 00:25:00|13670.2|13669.3|13671.6|13670.1|13671.7|13670.6|13669.4|13667.9|310
1634257800000|2021-10-15 00:30:00|13671.5|13670|13672.5|13671|13673|13671.5|13671.1|13669.6|191
1634258100000|2021-10-15 00:35:00|13672.4|13670.9|13673.3|13672.4|13673.8|13672.7|13670.5|13669.1|299
1634258400000|2021-10-15 00:40:00|13673.2|13672.3|13675.5|13674|13676|13675|13673|13671.9|250
1634258700000|2021-10-15 00:45:00|13675.1|13674.2|13675.4|13673.9|13676.4|13675.2|13674.7|13673.2|255
1634259000000|2021-10-15 00:50:00|13675.5|13674|13677.4|13675.9|13677.7|13676.5|13674.6|13673.5|359
1634259300000|2021-10-15 00:55:00|13677.1|13676.2|13677.7|13676.2|13677.8|13676.8|13675.6|13674.3|438
1634259600000|2021-10-15 01:00:00|13677.6|13676.8|13677.1|13676.2|13678.4|13676.9|13676.2|13675|273
1634259900000|2021-10-15 01:05:00|13677.4|13675.9|13678.1|13676.6|13678.3|13677.2|13676.5|13675.5|299
1634260200000|2021-10-15 01:10:00|13678.2|13676.7|13677.8|13676.3|13678.3|13677|13676.6|13675.2|237
1634260500000|2021-10-15 01:15:00|13677.7|13676.2|13678.1|13677.2|13679.1|13677.7|13677.6|13676.1|314
1634260800000|2021-10-15 01:20:00|13678.3|13677.4|13678.9|13678|13679.5|13678.3|13677.9|13676.8|251
1634261100000|2021-10-15 01:25:00|13678.8|13677.9|13680.1|13679.2|13681.2|13680.1|13677.8|13676.7|291
1634261400000|2021-10-15 01:30:00|13680.2|13679.3|13679.8|13678.9|13682.4|13681|13678.9|13677.7|342
1634261700000|2021-10-15 01:35:00|13679.7|13678.8|13678.8|13677.9|13680.7|13679.8|13678.1|13676.8|287
1634262000000|2021-10-15 01:40:00|13678.9|13678|13679.1|13677.6|13679.5|13678.1|13677.1|13675.6|268
1634262300000|2021-10-15 01:45:00|13679.2|13677.7|13678.1|13676.6|13679.3|13678.1|13677.1|13676|246
1634262600000|2021-10-15 01:50:00|13677.8|13676.9|13677.1|13675.6|13678.4|13677|13676.8|13675.5|261
1634262900000|2021-10-15 01:55:00|13677|13675.5|13675.2|13673.7|13677.3|13675.8|13673.4|13671.9|260
1634263200000|2021-10-15 02:00:00|13675.3|13673.8|13672.1|13670.6|13675.3|13673.8|13671.7|13670.5|239
1634263500000|2021-10-15 02:05:00|13672.2|13670.7|13674.3|13672.8|13675.1|13674.1|13671.3|13670.4|293
1634263800000|2021-10-15 02:10:00|13674.4|13672.9|13675.1|13673.6|13676.6|13675.1|13674.2|13672.7|211
1634264100000|2021-10-15 02:15:00|13675.2|13673.7|13680|13678.5|13680|13679|13675|13673.5|246
1634264400000|2021-10-15 02:20:00|13680.1|13678.6|13680.5|13679|13681.5|13680|13678.4|13676.9|218
1634264700000|2021-10-15 02:25:00|13680.4|13678.9|13682.3|13680.8|13682.7|13681.5|13680|13678.7|225
1634265000000|2021-10-15 02:30:00|13682.4|13680.9|13683.3|13681.8|13683.5|13682.1|13682.2|13680.7|201
1634265300000|2021-10-15 02:35:00|13683.2|13681.7|13681.1|13679.6|13683.2|13681.7|13680.8|13679.5|208
1634265600000|2021-10-15 02:40:00|13681.2|13679.7|13683.2|13682.3|13683.7|13682.5|13680.9|13679.6|207
1634265900000|2021-10-15 02:45:00|13683.1|13682.2|13685.7|13684.2|13686.4|13685|13681.7|13680.2|325
1634266200000|2021-10-15 02:50:00|13685.3|13683.8|13685.3|13683.8|13686.4|13685.1|13683.9|13682.4|294
1634266500000|2021-10-15 02:55:00|13685.5|13684|13687.3|13685.8|13688.2|13686.7|13685|13683.8|241
1634266800000|2021-10-15 03:00:00|13687.2|13685.7|13687|13685.5|13687.6|13686.2|13686.1|13684.8|226
1634267100000|2021-10-15 03:05:00|13687.1|13685.6|13688|13686.5|13689|13687.5|13684.6|13683.6|307
1634267400000|2021-10-15 03:10:00|13687.9|13686.4|13689|13687.5|13689.2|13687.7|13687.4|13685.9|226
1634267700000|2021-10-15 03:15:00|13689.1|13687.6|13688.4|13686.9|13689.1|13687.6|13686.9|13685.6|200
1634268000000|2021-10-15 03:20:00|13688.3|13686.8|13688.8|13687.9|13689.1|13688|13687.9|13686.8|130
1634268300000|2021-10-15 03:25:00|13688.7|13687.8|13686.8|13685.9|13689.2|13688.3|13686.8|13685.5|223
1634268600000|2021-10-15 03:30:00|13686.9|13686|13686.1|13685.2|13686.9|13686|13685.2|13684.1|183
1634268900000|2021-10-15 03:35:00|13686.2|13685.3|13687.2|13685.7|13687.4|13686.4|13686|13685.1|138
1634269200000|2021-10-15 03:40:00|13687.1|13685.6|13684.9|13684|13687.2|13685.7|13684.7|13683.8|107
1634269500000|2021-10-15 03:45:00|13684.8|13683.9|13684.8|13683.9|13686.3|13685.2|13684.5|13683.2|190
1634269800000|2021-10-15 03:50:00|13684.9|13684|13686.3|13684.8|13686.7|13685.5|13684.7|13683.6|127
1634270100000|2021-10-15 03:55:00|13686.4|13684.9|13686.4|13684.9|13687.3|13686.1|13685.9|13684.6|116
1634270400000|2021-10-15 04:00:00|13686.3|13684.8|13686.1|13684.6|13687.1|13685.9|13685.6|13684.3|143
1634270700000|2021-10-15 04:05:00|13686|13684.5|13686|13684.5|13686.5|13685.2|13685|13683.8|180
1634271000000|2021-10-15 04:10:00|13686.1|13684.6|13686.1|13684.6|13687|13685.5|13685.7|13684.5|127
1634271300000|2021-10-15 04:15:00|13686|13684.5|13686.7|13685.2|13686.8|13685.6|13685.5|13684|111
1634271600000|2021-10-15 04:20:00|13686.8|13685.3|13688.9|13687.4|13689|13687.8|13686.8|13685.3|171
1634271900000|2021-10-15 04:25:00|13688.8|13687.3|13688.5|13687|13689.2|13688|13687.7|13686.6|205
1634272200000|2021-10-15 04:30:00|13688.6|13687.1|13689|13688.1|13690|13688.8|13687.9|13686.7|202
1634272500000|2021-10-15 04:35:00|13689.1|13688.2|13688|13686.5|13689.3|13688.2|13687.7|13686.4|110
1634272800000|2021-10-15 04:40:00|13688.1|13686.6|13687.4|13685.9|13688.3|13687.1|13687.2|13685.9|97
1634273100000|2021-10-15 04:45:00|13687.5|13686|13688.1|13687.2|13689.2|13688|13686.9|13685.8|189
1634273400000|2021-10-15 04:50:00|13688|13687.1|13686.8|13685.9|13688.4|13687.2|13686.7|13685.5|103
1634273700000|2021-10-15 04:55:00|13686.7|13685.8|13687.1|13685.6|13687.3|13686.1|13685.5|13684.5|167
1634274000000|2021-10-15 05:00:00|13686.8|13685.9|13685.8|13684.9|13687.3|13686.1|13685.1|13683.8|187
1634274300000|2021-10-15 05:05:00|13685.7|13684.8|13686.2|13684.7|13686.4|13685.3|13684.8|13683.9|206
1634274600000|2021-10-15 05:10:00|13686.3|13684.8|13686.8|13685.9|13687.1|13686.1|13685.8|13684.4|181
1634274900000|2021-10-15 05:15:00|13686.9|13686|13686.8|13685.9|13688|13687|13685.6|13684.6|265
1634275200000|2021-10-15 05:20:00|13686.7|13685.8|13687.3|13685.8|13687.7|13686.4|13685.6|13684.4|225
1634275500000|2021-10-15 05:25:00|13687.2|13685.7|13687.3|13685.8|13688.3|13687|13686.5|13685|215
1634275800000|2021-10-15 05:30:00|13687.2|13685.7|13683.8|13682.9|13687.3|13685.8|13683.5|13682.4|253
1634276100000|2021-10-15 05:35:00|13683.9|13683|13683.1|13682.2|13684.6|13683.4|13682.5|13681.5|223
1634276400000|2021-10-15 05:40:00|13683.2|13682.3|13682.7|13681.8|13684|13682.8|13682.4|13681.3|160
1634276700000|2021-10-15 05:45:00|13682.8|13681.9|13681|13680.1|13683.3|13682.2|13680.9|13679.6|264
1634277000000|2021-10-15 05:50:00|13680.9|13680|13675.8|13674.9|13681.7|13680.7|13675.4|13674.1|401
1634277300000|2021-10-15 05:55:00|13675.9|13675|13678.3|13676.8|13678.4|13677.2|13675.9|13674.8|291
1634277600000|2021-10-15 06:00:00|13678.4|13676.9|13677.8|13676.9|13679.2|13677.7|13675.5|13674.4|509
1634277900000|2021-10-15 06:05:00|13677.9|13677|13677.7|13676.8|13679.9|13679|13677.3|13675.8|438
1634278200000|2021-10-15 06:10:00|13677.6|13676.7|13686.7|13685.2|13686.8|13685.3|13675.5|13674.5|520
1634278500000|2021-10-15 06:15:00|13686.8|13685.3|13683.1|13682.2|13687.6|13686.2|13681|13679.7|506
1634278800000|2021-10-15 06:20:00|13683.2|13682.3|13677.1|13676.2|13683.2|13682.3|13676.6|13675.6|469
1634279100000|2021-10-15 06:25:00|13677|13676.1|13682|13681.1|13682.3|13681.2|13676.9|13676|572
1634279400000|2021-10-15 06:30:00|13681.9|13681|13682.3|13680.8|13684.3|13682.9|13679.3|13678.1|688
1634279700000|2021-10-15 06:35:00|13682.2|13680.7|13680.9|13680|13683.2|13682|13679.9|13678.6|462
1634280000000|2021-10-15 06:40:00|13681|13680.1|13683.2|13682.3|13686|13685|13680.9|13679.8|544
1634280300000|2021-10-15 06:45:00|13683.1|13682.2|13688.9|13688|13689.3|13688.4|13682.1|13680.8|508
1634280600000|2021-10-15 06:50:00|13689|13688.1|13692.2|13691.3|13693.3|13692.4|13687.1|13686.2|670
1634280900000|2021-10-15 06:55:00|13692.3|13691.4|13699|13698.1|13700.3|13699.2|13691.5|13690.6|792
1634281200000|2021-10-15 07:00:00|13698.9|13698|13701.4|13700.5|13701.8|13700.7|13696.7|13695.5|828
1634281500000|2021-10-15 07:05:00|13701.2|13700.3|13706.9|13705.4|13709.3|13707.8|13700.9|13699.7|807
1634281800000|2021-10-15 07:10:00|13706.7|13705.8|13713|13712.1|13716|13714.8|13705.2|13704.3|741
1634282100000|2021-10-15 07:15:00|13713.1|13712.2|13714.1|13712.6|13719|13718.1|13711.8|13710.7|859
1634282400000|2021-10-15 07:20:00|13714|13712.5|13713.9|13713|13716.3|13715|13709.6|13708.3|733
1634282700000|2021-10-15 07:25:00|13713.8|13712.9|13721.7|13720.2|13722.8|13721.9|13713|13712.1|745
1634283000000|2021-10-15 07:30:00|13721.6|13720.1|13722.2|13721.3|13723.3|13722.4|13717.4|13716|810
1634283300000|2021-10-15 07:35:00|13722.5|13721|13722.9|13722|13724.3|13723.1|13718.8|13717.8|600
1634283600000|2021-10-15 07:40:00|13722.7|13721.8|13718.7|13717.8|13723.1|13721.8|13715.5|13714.4|706
1634283900000|2021-10-15 07:45:00|13718.8|13717.9|13723.2|13722.3|13723.3|13722.4|13717.9|13716.8|814
1634284200000|2021-10-15 07:50:00|13723.4|13721.9|13726.6|13725.7|13729.6|13728.7|13722.2|13720.7|703
1634284500000|2021-10-15 07:55:00|13726.7|13725.8|13721.4|13719.9|13726.7|13725.8|13716.4|13715.4|791
1634284800000|2021-10-15 08:00:00|13721.3|13719.8|13728.9|13728|13729.9|13728.9|13718.7|13717.4|881
1634285100000|2021-10-15 08:05:00|13729|13728.1|13736.1|13735.2|13740.2|13738.7|13729|13728.1|1008
1634285400000|2021-10-15 08:10:00|13736.2|13735.3|13733.1|13731.6|13736.5|13735.3|13728.6|13727.5|726
1634285700000|2021-10-15 08:15:00|13733.2|13731.7|13730.6|13729.1|13733.9|13732.4|13728.4|13727.3|687
1634286000000|2021-10-15 08:20:00|13730.2|13728.7|13726.1|13724.6|13730.8|13729.6|13724.8|13723.9|552
1634286300000|2021-10-15 08:25:00|13726|13724.5|13725.3|13724.4|13729.3|13727.9|13724.6|13723.5|541
1634286600000|2021-10-15 08:30:00|13725.4|13724.5|13719.5|13718.6|13726.7|13725.3|13718.5|13717.4|640
1634286900000|2021-10-15 08:35:00|13720|13718.5|13716.7|13715.8|13721.4|13720.1|13716.4|13715.3|666
1634287200000|2021-10-15 08:40:00|13716.8|13715.9|13722.7|13721.8|13725.3|13724.3|13716.7|13715.8|620
1634287500000|2021-10-15 08:45:00|13722.8|13721.9|13721.2|13719.7|13723.4|13722.1|13718.8|13717.7|560
1634287800000|2021-10-15 08:50:00|13721.1|13719.6|13720.4|13719.5|13724.9|13723.4|13720.2|13719|496
1634288100000|2021-10-15 08:55:00|13720.3|13719.4|13722|13721.1|13725.1|13724.2|13718.8|13717.7|634
1634288400000|2021-10-15 09:00:00|13721.9|13721|13720.9|13720|13729.2|13728.1|13720|13718.6|621
1634288700000|2021-10-15 09:05:00|13720.8|13719.9|13726.9|13726|13729.5|13728.6|13720.8|13719.9|649
1634289000000|2021-10-15 09:10:00|13726.8|13725.9|13727.9|13726.4|13731.3|13730.4|13726.2|13725|599
1634289300000|2021-10-15 09:15:00|13728|13726.5|13732.9|13732|13734.7|13733.6|13726.8|13725.7|690
1634289600000|2021-10-15 09:20:00|13732.8|13731.9|13733.3|13731.8|13733.3|13732.1|13727.9|13726.7|515
1634289900000|2021-10-15 09:25:00|13732.7|13731.7|13730.2|13729.3|13734.8|13733.4|13728.1|13726.7|577
1634290200000|2021-10-15 09:30:00|13730.1|13729.2|13723.1|13722.2|13730.6|13729.3|13722.4|13721.3|526
1634290500000|2021-10-15 09:35:00|13723|13722.1|13721.8|13720.9|13725.5|13724.3|13721.8|13720.6|493
1634290800000|2021-10-15 09:40:00|13721.9|13721|13721.7|13720.8|13724.3|13723.1|13717.9|13716.6|568
1634291100000|2021-10-15 09:45:00|13721.6|13720.7|13724.9|13724|13725.3|13724|13720|13718.8|518
1634291400000|2021-10-15 09:50:00|13725|13724.1|13727|13726.1|13727.5|13726.3|13724|13722.7|495
1634291700000|2021-10-15 09:55:00|13727.1|13726.2|13728.1|13727.2|13730.6|13729.7|13726.6|13725.3|637
1634292000000|2021-10-15 10:00:00|13728.2|13727.3|13729.2|13727.7|13731.2|13730.1|13726.1|13725|595
1634292300000|2021-10-15 10:05:00|13729.3|13727.8|13732|13730.5|13733|13731.9|13729.1|13727.8|441
1634292600000|2021-10-15 10:10:00|13731.9|13730.4|13730.6|13729.7|13733.1|13731.9|13729.6|13728.5|556
1634292900000|2021-10-15 10:15:00|13730.5|13729.6|13732|13730.5|13734.2|13733|13729.5|13728.4|545
1634293200000|2021-10-15 10:20:00|13731.9|13730.4|13732.5|13731.6|13734|13732.9|13729.7|13728.7|469
1634293500000|2021-10-15 10:25:00|13732.6|13731.7|13733.9|13733|13735.2|13734.3|13730.5|13729.4|461
1634293800000|2021-10-15 10:30:00|13734|13733.1|13738.3|13736.8|13738.7|13737.8|13732.7|13731.6|574
1634294100000|2021-10-15 10:35:00|13738.4|13736.9|13735.6|13734.7|13741.1|13739.9|13735.6|13734.4|637
1634294400000|2021-10-15 10:40:00|13735.5|13734.6|13740.8|13739.9|13741.4|13740.5|13734.1|13733.2|561
1634294700000|2021-10-15 10:45:00|13741.4|13740.5|13741.3|13740.4|13743|13741.9|13740.7|13739.3|551
1634295000000|2021-10-15 10:50:00|13741.2|13740.3|13743.9|13743|13745|13743.6|13740.5|13739.4|358
1634295300000|2021-10-15 10:55:00|13743.8|13742.9|13745.4|13744.5|13746.2|13745.2|13741.8|13740.9|609
1634295600000|2021-10-15 11:00:00|13745.5|13744.6|13750.3|13749.4|13750.4|13749.5|13742.7|13741.8|724
1634295900000|2021-10-15 11:05:00|13750.4|13749.5|13750|13748.5|13754.4|13753.5|13748.4|13747.2|582
1634296200000|2021-10-15 11:10:00|13749.7|13748.8|13753.9|13752.4|13755.1|13753.8|13749.5|13748.4|505
1634296500000|2021-10-15 11:15:00|13753.7|13752.8|13755.9|13755|13756.6|13755.7|13752.4|13751.5|512
1634296800000|2021-10-15 11:20:00|13756|13755.1|13758|13757.1|13758.5|13757.5|13751.7|13750.5|597
1634297100000|2021-10-15 11:25:00|13758.1|13757.2|13755.7|13754.8|13758.6|13757.7|13755|13753.7|505
1634297400000|2021-10-15 11:30:00|13755.6|13754.7|13756.9|13755.4|13757.6|13756.7|13754|13752.9|544
1634297700000|2021-10-15 11:35:00|13756.6|13755.7|13756.4|13755.5|13757.6|13756.7|13754.6|13753.4|486
1634298000000|2021-10-15 11:40:00|13756.1|13755.2|13751.9|13751|13756.7|13755.6|13751.7|13750.8|517
1634298300000|2021-10-15 11:45:00|13752.1|13751.2|13750.6|13749.7|13752.8|13751.6|13747.9|13746.7|602
1634298600000|2021-10-15 11:50:00|13750.5|13749.6|13751.5|13750.6|13752.6|13751.5|13747.8|13746.9|563
1634298900000|2021-10-15 11:55:00|13751.6|13750.7|13751.7|13750.8|13752|13750.9|13749.1|13748|534
1634299200000|2021-10-15 12:00:00|13751.8|13750.9|13752.9|13751.4|13753.5|13752.3|13747.6|13746.7|604
1634299500000|2021-10-15 12:05:00|13752.6|13751.7|13752.1|13750.6|13754|13752.8|13750.7|13749.6|498
1634299800000|2021-10-15 12:10:00|13751.8|13750.9|13752|13751.1|13755|13753.7|13750.6|13749.7|342
1634300100000|2021-10-15 12:15:00|13752.3|13751.4|13748.7|13747.8|13753.2|13752.3|13748.2|13747.3|613
1634300400000|2021-10-15 12:20:00|13749|13748.1|13744.6|13743.7|13749.1|13748.2|13741.5|13740.6|706
1634300700000|2021-10-15 12:25:00|13744.5|13743.6|13742.3|13738.8|13747.9|13747|13741.9|13737.7|673
1634301000000|2021-10-15 12:30:00|13742.2|13738.9|13745.6|13744.7|13746.1|13744.9|13737.3|13735.8|1054
1634301300000|2021-10-15 12:35:00|13745.7|13744.8|13746.4|13745.5|13751.8|13750.6|13744.3|13743.4|1049
1634301600000|2021-10-15 12:40:00|13746.3|13745.4|13754.3|13753.4|13754.7|13753.8|13744.6|13743.7|833
1634301900000|2021-10-15 12:45:00|13754.4|13753.5|13748.1|13747.2|13755.2|13754.1|13746.8|13745.5|884
1634302200000|2021-10-15 12:50:00|13748|13747.1|13737.3|13736.4|13748.1|13747.2|13736.4|13735.5|901
1634302500000|2021-10-15 12:55:00|13737.2|13736.3|13734.5|13733.6|13737.9|13737|13733.7|13732.8|764
1634302800000|2021-10-15 13:00:00|13734.4|13733.5|13738.7|13737.8|13739.7|13738.8|13733.4|13732.4|720
1634303100000|2021-10-15 13:05:00|13738.6|13737.7|13737.3|13736.4|13744.4|13743.3|13734.8|13733.7|691
1634303400000|2021-10-15 13:10:00|13737.1|13736.2|13738.3|13737.4|13741.2|13740.1|13734.4|13733.3|764
1634303700000|2021-10-15 13:15:00|13738|13737.1|13741.1|13740.2|13743.4|13742.4|13736.4|13735.3|770
1634304000000|2021-10-15 13:20:00|13740.9|13740|13740.4|13739.5|13746.4|13745.3|13740.3|13739.2|768
1634304300000|2021-10-15 13:25:00|13740.8|13739.3|13743.3|13741.8|13743.7|13742.5|13735.5|13734.5|795
1634304600000|2021-10-15 13:30:00|13743.4|13741.9|13745.4|13744.5|13747.2|13746|13739.1|13738.1|1105
1634304900000|2021-10-15 13:35:00|13745.6|13744.7|13744.3|13743.4|13747.4|13746.5|13742.3|13741.3|865
1634305200000|2021-10-15 13:40:00|13744.4|13743.5|13750|13749.1|13751.4|13750.5|13743.2|13742.2|857
1634305500000|2021-10-15 13:45:00|13750.2|13749.3|13755.6|13754.1|13758|13756.5|13750.2|13749|879
1634305800000|2021-10-15 13:50:00|13755.5|13754|13754.9|13754|13756|13754.8|13751.5|13750.6|753
1634306100000|2021-10-15 13:55:00|13755.1|13754.2|13755.7|13754.2|13758.1|13757.1|13754|13752.8|703
1634306400000|2021-10-15 14:00:00|13755.8|13754.3|13754.8|13753.9|13760.3|13759.4|13754.8|13753.5|995
1634306700000|2021-10-15 14:05:00|13755|13754.1|13754.1|13753.2|13757|13756.1|13753.5|13752.1|852
1634307000000|2021-10-15 14:10:00|13754.2|13753.3|13750.3|13749.4|13754.4|13753.4|13748.7|13747.4|621
1634307300000|2021-10-15 14:15:00|13750.2|13749.3|13748.7|13747.8|13750.6|13749.4|13744|13743|743
1634307600000|2021-10-15 14:20:00|13748.5|13747.6|13751.3|13750.4|13752.7|13751.7|13746.5|13745.6|607
1634307900000|2021-10-15 14:25:00|13751.4|13750.5|13754.3|13753.4|13754.8|13753.7|13747.2|13746|837
1634308200000|2021-10-15 14:30:00|13754|13753.1|13755.6|13754.7|13756.3|13755.4|13750.2|13749.3|719
1634308500000|2021-10-15 14:35:00|13755.7|13754.8|13766.2|13764.7|13768.7|13767.7|13755.5|13754.6|937
1634308800000|2021-10-15 14:40:00|13766|13764.5|13765.7|13764.2|13768.7|13767.5|13764.2|13763.1|829
1634309100000|2021-10-15 14:45:00|13765.6|13764.1|13769.1|13767.6|13773.8|13772.3|13764.3|13763.2|1045
1634309400000|2021-10-15 14:50:00|13769.2|13767.7|13773.3|13772.4|13773.8|13772.8|13769|13767.7|977
1634309700000|2021-10-15 14:55:00|13773.2|13772.3|13769.9|13769|13773.4|13772.5|13768.4|13767.5|1041
1634310000000|2021-10-15 15:00:00|13769.7|13768.8|13768.7|13767.8|13771.2|13770.3|13764.4|13763.1|916
1634310300000|2021-10-15 15:05:00|13768.4|13767.5|13766.2|13765.3|13771.5|13770.5|13766|13765.1|743
1634310600000|2021-10-15 15:10:00|13766.5|13765.6|13759|13758.1|13766.6|13765.6|13758.5|13757.2|653
1634310900000|2021-10-15 15:15:00|13759.1|13758.2|13761.2|13760.3|13763.7|13762.4|13756.5|13755.4|571
1634311200000|2021-10-15 15:20:00|13761.1|13760.2|13759.3|13758.4|13761.6|13760.7|13758.4|13757.5|499
1634311500000|2021-10-15 15:25:00|13759.2|13758.3|13761.3|13760.4|13761.5|13760.6|13756.1|13755.2|529
1634311800000|2021-10-15 15:30:00|13761.4|13760.5|13761.4|13760.5|13766.4|13765.5|13759.5|13758.6|749
1634312100000|2021-10-15 15:35:00|13761.6|13760.7|13756.8|13755.3|13763|13762.1|13756|13755.1|788
1634312400000|2021-10-15 15:40:00|13756.9|13755.4|13754.3|13752.8|13757.1|13756.2|13753.6|13752.7|640
1634312700000|2021-10-15 15:45:00|13754.5|13753|13760.2|13758.7|13760.2|13758.9|13753.9|13752.6|621
1634313000000|2021-10-15 15:50:00|13760.1|13758.6|13759.7|13758.8|13760.6|13759.5|13755.8|13754.6|617
1634313300000|2021-10-15 15:55:00|13759.8|13758.9|13756.4|13755.5|13760.3|13759.4|13756.1|13755.2|548
1634313600000|2021-10-15 16:00:00|13756.3|13755.4|13760.4|13759.5|13760.6|13759.7|13756.2|13755.3|485
1634313900000|2021-10-15 16:05:00|13760.5|13759.6|13761.4|13760.5|13762.3|13761.4|13759.6|13758.5|484
1634314200000|2021-10-15 16:10:00|13761.3|13760.4|13762.6|13761.7|13763.6|13762.4|13757.3|13756|534
1634314500000|2021-10-15 16:15:00|13762.7|13761.8|13762.1|13760.6|13764.2|13763|13761.5|13760.5|477
1634314800000|2021-10-15 16:20:00|13762.2|13760.7|13760.2|13758.7|13764.8|13763.8|13759.4|13758.1|658
1634315100000|2021-10-15 16:25:00|13760|13758.5|13759.9|13759|13761.7|13760.4|13758.4|13757.2|549
1634315400000|2021-10-15 16:30:00|13760|13759.1|13757.8|13756.3|13760.4|13759.5|13757.4|13756|464
1634315700000|2021-10-15 16:35:00|13757.7|13756.2|13757.3|13755.8|13758.2|13757|13755.5|13754.2|538
1634316000000|2021-10-15 16:40:00|13757.4|13755.9|13755.5|13754|13757.6|13756.5|13755|13753.7|471
1634316300000|2021-10-15 16:45:00|13755.6|13754.1|13758.4|13756.9|13761.5|13760.6|13754.6|13753.4|638
1634316600000|2021-10-15 16:50:00|13758.2|13756.7|13760.2|13758.7|13762.1|13760.6|13756.2|13754.7|558
1634316900000|2021-10-15 16:55:00|13760.3|13758.8|13758.6|13757.7|13760.7|13759.6|13758.5|13757.2|404
1634317200000|2021-10-15 17:00:00|13758.7|13757.8|13756.3|13755.4|13759.9|13758.6|13756.1|13755|508
1634317500000|2021-10-15 17:05:00|13756.8|13755.3|13755.7|13754.8|13758.4|13757.5|13755.4|13754.2|469
1634317800000|2021-10-15 17:10:00|13755.6|13754.7|13757.3|13756.4|13759|13757.9|13754.9|13753.9|460
1634318100000|2021-10-15 17:15:00|13757.2|13756.3|13757.5|13756.6|13758.5|13757.3|13756.3|13755.4|421
1634318400000|2021-10-15 17:20:00|13757.6|13756.7|13756.7|13755.8|13758.8|13757.7|13755.7|13754.7|408
1634318700000|2021-10-15 17:25:00|13756.8|13755.9|13756.4|13755.5|13758.4|13757.5|13756.3|13755.3|314
1634319000000|2021-10-15 17:30:00|13756.3|13755.4|13758.5|13757.6|13758.9|13757.7|13756.2|13755.1|288
1634319300000|2021-10-15 17:35:00|13758.4|13757.5|13757.7|13756.8|13758.9|13757.9|13757.2|13756.3|302
1634319600000|2021-10-15 17:40:00|13757.6|13756.7|13758.1|13757.2|13758.4|13757.5|13756.1|13755|220
1634319900000|2021-10-15 17:45:00|13758.2|13757.3|13757.7|13756.8|13759|13758|13757.4|13756.4|311
1634320200000|2021-10-15 17:50:00|13757.6|13756.7|13757|13756.1|13758.6|13757.6|13756.5|13755.5|290
1634320500000|2021-10-15 17:55:00|13756.8|13755.9|13756|13754.5|13757.2|13756|13755|13753.9|300
1634320800000|2021-10-15 18:00:00|13755.8|13754.9|13757.9|13756.4|13758.5|13757.6|13755.8|13754.9|421
1634321100000|2021-10-15 18:05:00|13758|13756.5|13761.5|13760.6|13762.1|13761|13756.6|13755.3|337
1634321400000|2021-10-15 18:10:00|13761.1|13760.2|13760.8|13759.9|13761.5|13760.3|13759.7|13758.5|247
1634321700000|2021-10-15 18:15:00|13760.7|13759.8|13759.8|13758.9|13762.8|13761.6|13758.6|13757.6|311
1634322000000|2021-10-15 18:20:00|13759.7|13758.8|13757.1|13756.2|13759.8|13758.9|13756.6|13755.4|314
1634322300000|2021-10-15 18:25:00|13756.9|13756|13751.4|13750.5|13758|13756.9|13751.3|13750.4|385
1634322600000|2021-10-15 18:30:00|13751.3|13750.4|13752.4|13751.5|13753.3|13752.4|13749.6|13748.4|413
1634322900000|2021-10-15 18:35:00|13752.5|13751.6|13751.9|13751|13753.2|13752.2|13749.6|13748.5|453
1634323200000|2021-10-15 18:40:00|13752|13751.1|13750.1|13749.2|13752.8|13751.7|13749.4|13748.5|426
1634323500000|2021-10-15 18:45:00|13750|13749.1|13751|13749.5|13751.8|13750.6|13749.7|13748.4|442
1634323800000|2021-10-15 18:50:00|13750.7|13749.8|13748.2|13746.7|13751.6|13750.2|13747.5|13746.5|455
1634324100000|2021-10-15 18:55:00|13748.1|13746.6|13748.9|13748|13752.3|13751.1|13747.5|13746.3|780
1634324400000|2021-10-15 19:00:00|13748.8|13747.9|13746.4|13744.9|13752.2|13750.7|13745.8|13744.9|465
1634324700000|2021-10-15 19:05:00|13746.5|13745|13741.8|13740.9|13747.1|13745.6|13741.5|13740.2|492
1634325000000|2021-10-15 19:10:00|13741.7|13740.8|13742.5|13741.6|13743.9|13742.9|13740.8|13739.7|465
1634325300000|2021-10-15 19:15:00|13742.7|13741.8|13742.9|13742|13744.1|13742.9|13741.7|13740.7|400
1634325600000|2021-10-15 19:20:00|13742.8|13741.9|13744.7|13743.2|13745.6|13744.2|13742.6|13741.7|347
1634325900000|2021-10-15 19:25:00|13744.5|13743.6|13744.9|13743.4|13745.9|13744.4|13743.5|13742.3|339
1634326200000|2021-10-15 19:30:00|13744.8|13743.3|13746.1|13744.6|13746.2|13744.7|13743.8|13742.3|344
1634326500000|2021-10-15 19:35:00|13746.2|13744.7|13747.3|13745.8|13747.7|13746.3|13744.9|13743.6|326
1634326800000|2021-10-15 19:40:00|13747.4|13745.9|13749.1|13747.6|13749.7|13748.2|13746.8|13745.5|400
1634327100000|2021-10-15 19:45:00|13749|13747.5|13746.8|13745.9|13749|13747.7|13746.7|13745.5|292
1634327400000|2021-10-15 19:50:00|13746.9|13746|13749.5|13748|13750|13748.7|13746.9|13745.8|313
1634327700000|2021-10-15 19:55:00|13748.9|13747.6|13743.9|13742.4|13750.2|13748.9|13743.3|13742.2|412
1634328000000|2021-10-15 20:00:00|13744|13742.5|13746.1|13744.6|13746.2|13744.7|13742.7|13741.2|438
1634328300000|2021-10-15 20:05:00|13746|13744.5|13748.1|13746.6|13748.8|13747.3|13745.1|13743.6|305
1634328600000|2021-10-15 20:10:00|13748.2|13746.7|13747.8|13746.3|13748.8|13747.3|13747|13745.5|245
1634328900000|2021-10-15 20:15:00|13747.7|13746.2|13745.8|13744.3|13748|13746.5|13745.7|13744.2|188
1634329200000|2021-10-15 20:20:00|13745.7|13744.2|13742.9|13741.4|13746.1|13744.6|13742.7|13741.2|240
1634329500000|2021-10-15 20:25:00|13742.8|13741.3|13742|13740.5|13742.9|13741.4|13741.7|13740.2|180
1634329800000|2021-10-15 20:30:00|13741.9|13740.4|13742.8|13741.3|13743.1|13741.6|13741.4|13739.9|203
1634330100000|2021-10-15 20:35:00|13742.9|13741.4|13741.8|13740.3|13743.7|13742.2|13741.5|13740|208
1634330400000|2021-10-15 20:40:00|13741.7|13740.2|13740.9|13739.4|13742.5|13741|13740.5|13739|295
1634330700000|2021-10-15 20:45:00|13741|13739.5|13742.9|13741.4|13746|13744.5|13741|13739.5|593
1634331000000|2021-10-15 20:50:00|13742.6|13741.1|13745.7|13744.2|13747.5|13745.9|13741.3|13739.8|545
1634331300000|2021-10-15 20:55:00|13745.5|13744|13752|13743.9|13762.6|13751.6|13744.7|13737.4|498
1634500800000|2021-10-17 20:00:00|13763.9|13742.9|13761.5|13740.5|13763.9|13744.3|13761.5|13740.5|7
1634501400000|2021-10-17 20:10:00|13764.6|13744.4|13763.4|13742.4|13764.6|13744.4|13761.5|13740.5|8
1634501700000|2021-10-17 20:15:00|13763.3|13742.8|13761.5|13740.5|13763.3|13742.8|13761.5|13740.5|9
1634502000000|2021-10-17 20:20:00|13761.9|13740.9|13761.5|13740.5|13768.3|13747.3|13761.5|13740.5|5
1634502300000|2021-10-17 20:25:00|13767.8|13746.8|13763.3|13742.3|13767.8|13746.8|13761.5|13740.5|13
1634502600000|2021-10-17 20:30:00|13761.5|13740.5|13767.5|13746.5|13771.4|13750.4|13761.5|13740.5|13
1634502900000|2021-10-17 20:35:00|13771.4|13750.4|13770.2|13749.2|13771.4|13750.4|13767.5|13746.5|4
1634503200000|2021-10-17 20:40:00|13770.8|13749.8|13770.8|13749.8|13770.8|13749.8|13767.5|13746.5|7
1634503500000|2021-10-17 20:45:00|13761.5|13740.5|13761.5|13740.5|13768.1|13747.1|13761.5|13740.5|17
1634503800000|2021-10-17 20:50:00|13761.9|13740.9|13760.8|13739.8|13763.9|13743.7|13760.8|13739.8|8
1634504100000|2021-10-17 20:55:00|13763.3|13742.3|13761.5|13740.5|13768|13747|13758.6|13737.6|6
1634504400000|2021-10-17 21:00:00|13764.3|13743.3|13761.4|13740.4|13770.2|13750|13760.7|13739.7|32
1634504700000|2021-10-17 21:05:00|13761.5|13740.5|13767|13756|13767|13756|13756|13739.1|169
1634505000000|2021-10-17 21:10:00|13757.4|13746.4|13755.2|13744.2|13760.8|13749.8|13751|13740|261
1634505300000|2021-10-17 21:15:00|13753.2|13742.2|13758.2|13747.2|13761.4|13752.2|13753.2|13742.2|169
1634505600000|2021-10-17 21:20:00|13760.2|13749.2|13755.2|13744.2|13763.1|13752.1|13751.7|13740.7|228
1634505900000|2021-10-17 21:25:00|13756.3|13745.3|13757.6|13746.6|13763|13752|13753.7|13742.7|254
1634506200000|2021-10-17 21:30:00|13757.9|13746.9|13759.9|13749|13761.8|13751.2|13753.5|13742.5|391
1634506500000|2021-10-17 21:35:00|13759.6|13748.6|13760.2|13749.2|13763.2|13755|13755.3|13744.9|423
1634506800000|2021-10-17 21:40:00|13759.8|13748.8|13758|13749.5|13760.6|13750.6|13757.1|13746.9|157
1634507100000|2021-10-17 21:45:00|13759.3|13750.2|13759|13751.3|13762.4|13752.8|13756.8|13748.7|211
1634507400000|2021-10-17 21:50:00|13759.2|13751.5|13758.9|13752.3|13761.6|13752.4|13755.3|13746.2|246
1634507700000|2021-10-17 21:55:00|13758.8|13752.2|13759.7|13748.7|13765.3|13755.3|13757.8|13746.8|397
1634508000000|2021-10-17 22:00:00|13759.9|13748.9|13759.5|13753.7|13762.5|13755.1|13756.2|13747|1001
1634508300000|2021-10-17 22:05:00|13759.6|13753.4|13763.5|13753.8|13767.2|13759.7|13758.5|13750|1705
1634508600000|2021-10-17 22:10:00|13764.6|13753.6|13761.7|13757.1|13766.6|13759.7|13760.8|13751.5|1495
1634508900000|2021-10-17 22:15:00|13761.9|13758|13761|13755.7|13767.4|13760.6|13758.5|13749.4|911
1634509200000|2021-10-17 22:20:00|13760|13756.6|13759.9|13756.2|13764.8|13758.7|13759.2|13750.2|639
1634509500000|2021-10-17 22:25:00|13760.5|13755.6|13759.7|13755.3|13766.8|13759.9|13758.2|13751.1|655
1634509800000|2021-10-17 22:30:00|13760.4|13754.9|13759.4|13756.5|13767.2|13760.4|13759.1|13752.4|507
1634510100000|2021-10-17 22:35:00|13760|13755.5|13760.6|13756.9|13767.1|13758.4|13759.3|13752.3|603
1634510400000|2021-10-17 22:40:00|13761|13756.7|13761|13756.1|13767.9|13758.9|13760|13751.4|580
1634510700000|2021-10-17 22:45:00|13760.9|13756.4|13762.6|13757|13765.3|13758.1|13758.7|13752.4|496
1634511000000|2021-10-17 22:50:00|13762.9|13756.9|13761.5|13755.9|13765.5|13758.7|13759.9|13751.2|602
1634511300000|2021-10-17 22:55:00|13761.8|13755.5|13763|13759.4|13764.7|13759.4|13759.7|13752.4|693
1634511600000|2021-10-17 23:00:00|13762.8|13759.6|13761.9|13758.9|13767.6|13759.8|13758.5|13751.6|1175
1634511900000|2021-10-17 23:05:00|13761.8|13758.8|13764.1|13759|13766.5|13761.7|13759|13750.7|977
1634512200000|2021-10-17 23:10:00|13764.2|13758.9|13763.9|13761.6|13766.7|13762.8|13762.4|13755.6|1128
1634512500000|2021-10-17 23:15:00|13764|13761.7|13764.1|13762.6|13764.9|13763.4|13763|13758.5|330
1634512800000|2021-10-17 23:20:00|13764.2|13762.7|13764|13762.5|13764.4|13762.9|13763.3|13761.8|189
1634513100000|2021-10-17 23:25:00|13764.1|13762.6|13766|13764.5|13766.5|13764.6|13764|13762.5|158
1634513400000|2021-10-17 23:30:00|13766.1|13764.6|13764.7|13763.2|13766.2|13764.7|13763.6|13762.1|199
1634513700000|2021-10-17 23:35:00|13764.6|13763.1|13763.8|13762.3|13765|13763.5|13763.7|13762.2|137
1634514000000|2021-10-17 23:40:00|13763.9|13762.4|13763.7|13762.2|13764.6|13763.1|13763.3|13761.8|195
1634514300000|2021-10-17 23:45:00|13763.8|13762.3|13764.1|13762.6|13764.2|13762.7|13761.9|13760.4|173
1634514600000|2021-10-17 23:50:00|13764|13762.5|13764.4|13762.9|13765.1|13763.6|13763.7|13762.1|190
1634514900000|2021-10-17 23:55:00|13764.3|13762.8|13761.5|13760|13764.4|13762.9|13760.7|13759.2|190
1634515200000|2021-10-18 00:00:00|13761.7|13760.2|13762.2|13760.7|13763.5|13762|13759.9|13758.4|363
1634515500000|2021-10-18 00:05:00|13762.1|13760.6|13762|13760.5|13764.5|13763|13761.8|13760.4|349
1634515800000|2021-10-18 00:10:00|13761.9|13760.4|13760.2|13758.7|13762.1|13760.6|13757.9|13756.4|316
1634516100000|2021-10-18 00:15:00|13760.3|13758.8|13757.5|13756|13760.8|13759.3|13757.2|13755.7|274
1634516400000|2021-10-18 00:20:00|13757.4|13755.9|13755.3|13753.8|13758.2|13756.7|13755|13753.5|390
1634516700000|2021-10-18 00:25:00|13755.4|13753.9|13752.1|13750.6|13756.1|13754.6|13751.8|13750.3|217
1634517000000|2021-10-18 00:30:00|13752.2|13750.7|13753.2|13751.7|13753.2|13751.7|13750.2|13748.7|199
1634517300000|2021-10-18 00:35:00|13753.1|13751.6|13750.1|13748.6|13753.3|13751.8|13750.1|13748.6|141
1634517600000|2021-10-18 00:40:00|13750.2|13748.7|13751.3|13749.8|13752.3|13751.3|13749.8|13748.5|213
1634517900000|2021-10-18 00:45:00|13751.2|13749.7|13750.1|13748.6|13752.1|13750.6|13748.1|13746.6|317
1634518200000|2021-10-18 00:50:00|13750|13748.5|13745.1|13743.6|13750.2|13748.7|13744.8|13743.3|350
1634518500000|2021-10-18 00:55:00|13744.9|13743.4|13744.1|13742.6|13745.3|13744.1|13742.9|13741.6|228
1634518800000|2021-10-18 01:00:00|13744.2|13742.7|13745|13743.5|13745.2|13744|13741.1|13739.6|461
1634519100000|2021-10-18 01:05:00|13745.1|13743.6|13745.2|13743.7|13747.2|13745.9|13743.7|13742.3|338
1634519400000|2021-10-18 01:10:00|13745.1|13743.6|13742.5|13741|13745.2|13743.7|13741.6|13740.1|303
1634519700000|2021-10-18 01:15:00|13742.6|13741.1|13739.2|13737.7|13742.6|13741.1|13738.8|13737.5|227
1634520000000|2021-10-18 01:20:00|13739.3|13737.8|13740.5|13739|13740.5|13739|13738|13736.8|167
1634520300000|2021-10-18 01:25:00|13740.4|13738.9|13739.1|13738.2|13741.4|13739.9|13739.1|13737.7|238
1634520600000|2021-10-18 01:30:00|13739.2|13738.3|13742.7|13741.2|13743.3|13742.1|13738|13736.7|329
1634520900000|2021-10-18 01:35:00|13742.5|13741|13739|13737.5|13742.7|13741.2|13738.7|13737.4|390
1634521200000|2021-10-18 01:40:00|13738.6|13737.1|13741.4|13739.9|13741.4|13740.1|13738.2|13736.9|391
1634521500000|2021-10-18 01:45:00|13741.3|13739.8|13737.3|13735.8|13741.5|13740|13737.1|13735.8|288
1634521800000|2021-10-18 01:50:00|13737.2|13736.3|13736.3|13734.8|13738.5|13737.2|13735.8|13734.6|236
1634522100000|2021-10-18 01:55:00|13736.2|13734.7|13736.2|13734.7|13736.6|13735.1|13735|13732.6|280
1634522400000|2021-10-18 02:00:00|13736.3|13734.8|13738.1|13736.6|13738.3|13736.8|13735.6|13734.3|240
1634522700000|2021-10-18 02:05:00|13738.2|13736.7|13737.3|13735.8|13738.3|13737.1|13736.9|13735.7|132
1634523000000|2021-10-18 02:10:00|13737.4|13735.9|13737.3|13735.8|13737.6|13736.1|13737.2|13735.7|122
1634523300000|2021-10-18 02:15:00|13737.4|13735.9|13740.3|13738.8|13740.4|13739.2|13737.2|13735.7|151
1634523600000|2021-10-18 02:20:00|13740.2|13738.7|13740.8|13739.3|13742.3|13741|13739.7|13738.2|156
1634523900000|2021-10-18 02:25:00|13740.9|13739.4|13740.3|13738.8|13741.5|13740.2|13740.1|13738.8|202
1634524200000|2021-10-18 02:30:00|13740.4|13738.9|13740.5|13739|13741.4|13740.1|13738.2|13736.9|237
1634524500000|2021-10-18 02:35:00|13740.4|13738.9|13739.7|13738.2|13740.5|13739.1|13738.4|13736.9|269
1634524800000|2021-10-18 02:40:00|13739.4|13738.5|13738.3|13736.8|13739.8|13738.5|13736.9|13735.8|257
1634525100000|2021-10-18 02:45:00|13738.4|13736.9|13741|13740.1|13741.4|13740.1|13737.9|13736.6|161
1634525400000|2021-10-18 02:50:00|13740.9|13740|13742.4|13740.9|13743.6|13742.3|13740.7|13739.4|248
1634525700000|2021-10-18 02:55:00|13742.3|13740.8|13741.2|13740.3|13742.3|13740.8|13739.4|13737.9|201
1634526000000|2021-10-18 03:00:00|13741.6|13740.1|13737.3|13735.8|13743.2|13742.1|13737.2|13735.7|276
1634526300000|2021-10-18 03:05:00|13737.4|13735.9|13736.2|13734.7|13737.4|13735.9|13735.5|13734.6|113
1634526600000|2021-10-18 03:10:00|13736.3|13734.8|13733.2|13731.7|13736.3|13734.8|13733|13731.6|177
1634526900000|2021-10-18 03:15:00|13733.3|13731.8|13732.4|13730.9|13733.3|13731.8|13731.1|13729.6|190
1634527200000|2021-10-18 03:20:00|13732.3|13730.8|13731.1|13730.2|13732.5|13731|13730.5|13729.2|228
1634527500000|2021-10-18 03:25:00|13731|13730.1|13730.4|13729.5|13731.6|13730.4|13730.2|13729.1|221
1634527800000|2021-10-18 03:30:00|13730.5|13729.6|13729.5|13728|13730.8|13729.7|13728.5|13727|172
1634528100000|2021-10-18 03:35:00|13729.4|13727.9|13729.4|13727.9|13731.7|13730.5|13729.3|13727.8|246
1634528400000|2021-10-18 03:40:00|13729.3|13727.8|13731.3|13729.8|13731.5|13730|13728.3|13727|205
1634528700000|2021-10-18 03:45:00|13731.4|13729.9|13733.2|13731.7|13733.4|13731.9|13728.6|13727.1|241
1634529000000|2021-10-18 03:50:00|13733.1|13731.6|13732.5|13731|13733.1|13731.6|13730|13729|271
1634529300000|2021-10-18 03:55:00|13732.6|13731.1|13730.6|13729.1|13733|13731.5|13730.5|13729|192
1634529600000|2021-10-18 04:00:00|13730.7|13729.2|13731.7|13730.2|13732.3|13730.8|13730.7|13729.2|220
1634529900000|2021-10-18 04:05:00|13731.6|13730.1|13731.3|13730.4|13732.1|13730.6|13731|13729.8|162
1634530200000|2021-10-18 04:10:00|13731.2|13730.3|13731.7|13730.2|13731.8|13730.6|13731.2|13729.9|141
1634530500000|2021-10-18 04:15:00|13731.8|13730.3|13734.2|13733.3|13734.7|13733.8|13731.6|13730.1|251
1634530800000|2021-10-18 04:20:00|13734.6|13733.1|13733.1|13732.2|13734.7|13733.4|13733|13731.8|181
1634531100000|2021-10-18 04:25:00|13733|13732.1|13733.5|13732|13733.6|13732.4|13732.1|13731.2|157
1634531400000|2021-10-18 04:30:00|13733.6|13732.1|13732.5|13731|13735.5|13734.3|13732.5|13731|250
1634531700000|2021-10-18 04:35:00|13732.6|13731.1|13733.4|13731.9|13733.5|13732|13731.9|13730.7|231
1634532000000|2021-10-18 04:40:00|13733.3|13731.8|13732.9|13731.4|13733.7|13732.2|13731.1|13729.8|201
1634532300000|2021-10-18 04:45:00|13733|13731.5|13733.3|13731.8|13734.2|13732.7|13732.7|13731.2|124
1634532600000|2021-10-18 04:50:00|13733.4|13731.9|13730.9|13730|13733.4|13732.2|13730.8|13729.6|174
1634532900000|2021-10-18 04:55:00|13731|13730.1|13731.1|13730.2|13731.5|13730.3|13730.8|13729.6|171
1634533200000|2021-10-18 05:00:00|13731|13730.1|13731.6|13730.1|13732.7|13731.6|13730.9|13729.8|234
1634533500000|2021-10-18 05:05:00|13731.4|13730.5|13733|13732.1|13733.4|13732.2|13730.9|13730|174
1634533800000|2021-10-18 05:10:00|13732.9|13732|13732.3|13730.8|13733|13732.1|13731|13729.8|258
1634534100000|2021-10-18 05:15:00|13732.2|13730.7|13729.9|13729|13732.3|13730.9|13729.8|13728.8|249
1634534400000|2021-10-18 05:20:00|13730|13729.1|13729.7|13728.2|13730.3|13729.1|13727.8|13726.7|177
1634534700000|2021-10-18 05:25:00|13729.8|13728.3|13727.4|13726.5|13730|13728.8|13727.1|13726|224
1634535000000|2021-10-18 05:30:00|13727.5|13726.6|13727.8|13726.3|13729.4|13728.2|13727|13725.6|416
1634535300000|2021-10-18 05:35:00|13727.7|13726.2|13729.4|13728.5|13729.7|13728.5|13724.6|13723.5|522
1634535600000|2021-10-18 05:40:00|13729.3|13728.4|13728.5|13727|13730.1|13728.9|13728.1|13726.9|199
1634535900000|2021-10-18 05:45:00|13728.2|13727.3|13726.8|13725.9|13729.4|13727.9|13726.7|13725.8|185
1634536200000|2021-10-18 05:50:00|13726.7|13725.8|13726.6|13725.1|13728.6|13727.4|13726.3|13725.1|193
1634536500000|2021-10-18 05:55:00|13726.8|13725.3|13727.5|13726|13727.9|13726.7|13726.2|13724.9|343
1634536800000|2021-10-18 06:00:00|13727.6|13726.1|13722.3|13721.4|13729.8|13728.7|13720|13718.9|624
1634537100000|2021-10-18 06:05:00|13722.2|13721.3|13722|13721.1|13724.5|13723.3|13721.1|13720.1|541
1634537400000|2021-10-18 06:10:00|13721.9|13721|13725.3|13724.4|13726.8|13725.3|13720.8|13719.6|570
1634537700000|2021-10-18 06:15:00|13725.7|13724.2|13724.2|13722.7|13726|13725.1|13723.6|13722.5|506
1634538000000|2021-10-18 06:20:00|13724.3|13722.8|13726.4|13725.5|13727.4|13726.1|13723.8|13722.5|497
1634538300000|2021-10-18 06:25:00|13726.3|13725.4|13723|13722.1|13726.6|13725.6|13723|13721.8|408
1634538600000|2021-10-18 06:30:00|13723.1|13722.2|13731.6|13730.7|13732.9|13731.9|13722.1|13720.9|650
1634538900000|2021-10-18 06:35:00|13731.8|13730.9|13732.8|13731.3|13733.7|13732.8|13728.4|13727.3|532
1634539200000|2021-10-18 06:40:00|13732.7|13731.2|13726.9|13725.4|13733.4|13731.9|13726.4|13725.1|557
1634539500000|2021-10-18 06:45:00|13726.8|13725.3|13726.5|13725|13727.5|13726.4|13722.5|13721.3|558
1634539800000|2021-10-18 06:50:00|13726.4|13724.9|13728.9|13727.4|13731.1|13729.9|13725.9|13724.4|434
1634540100000|2021-10-18 06:55:00|13729|13727.5|13736.6|13735.7|13738.9|13737.7|13728.7|13727.5|568
1634540400000|2021-10-18 07:00:00|13736.8|13735.3|13736.5|13735.6|13738.6|13737.5|13733.8|13732.3|803
1634540700000|2021-10-18 07:05:00|13736.6|13735.7|13730.7|13729.8|13738.7|13737.8|13728.9|13728|634
1634541000000|2021-10-18 07:10:00|13730.8|13729.9|13740.3|13739.4|13740.6|13739.5|13730.6|13729.7|716
1634541300000|2021-10-18 07:15:00|13740|13739.1|13742.8|13741.9|13744.5|13743.6|13737.7|13736.5|757
1634541600000|2021-10-18 07:20:00|13742.7|13741.8|13741.3|13740.4|13744.4|13743.5|13740.9|13739.8|641
1634541900000|2021-10-18 07:25:00|13741.4|13740.5|13743.4|13742.5|13743.7|13742.5|13740.9|13739.6|570
1634542200000|2021-10-18 07:30:00|13743.5|13742.6|13743.6|13742.7|13745|13744.1|13740.8|13739.9|669
1634542500000|2021-10-18 07:35:00|13743.5|13742.6|13741.3|13739.8|13744.3|13743.4|13740.9|13739.8|505
1634542800000|2021-10-18 07:40:00|13741.4|13739.9|13740.5|13739.6|13741.7|13740.7|13738.3|13737.4|597
1634543100000|2021-10-18 07:45:00|13740.4|13739.5|13738.7|13737.8|13740.5|13739.6|13735.3|13734.4|602
1634543400000|2021-10-18 07:50:00|13738.6|13737.7|13742.7|13741.8|13745.6|13744.7|13737.7|13736.8|508
1634543700000|2021-10-18 07:55:00|13742.6|13741.7|13747.7|13746.8|13747.8|13746.9|13742.6|13741.7|544
1634544000000|2021-10-18 08:00:00|13747.8|13746.9|13743.6|13742.7|13747.9|13747|13740.7|13739.5|735
1634544300000|2021-10-18 08:05:00|13743.7|13742.8|13745.9|13745|13747.9|13747|13741.6|13740.7|680
1634544600000|2021-10-18 08:10:00|13746|13745.1|13741.9|13741|13746.9|13745.9|13740.9|13740|448
1634544900000|2021-10-18 08:15:00|13742|13741.1|13740.2|13739.3|13744.1|13743|13739|13738.1|542
1634545200000|2021-10-18 08:20:00|13740.3|13739.4|13730.7|13729.8|13740.9|13739.6|13730.6|13729.4|554
1634545500000|2021-10-18 08:25:00|13730.6|13729.7|13726|13725.1|13731.7|13730.7|13724.9|13723.6|628
1634545800000|2021-10-18 08:30:00|13726.5|13725.6|13725.1|13724.2|13729.2|13728.1|13722.3|13720.9|714
1634546100000|2021-10-18 08:35:00|13725|13724.1|13725.1|13724.2|13727.3|13726.3|13722.2|13721.3|647
1634546400000|2021-10-18 08:40:00|13725|13724.1|13722.5|13721|13725.9|13724.8|13717|13716.1|781
1634546700000|2021-10-18 08:45:00|13722.4|13720.9|13724.2|13723.3|13726.3|13725.4|13721.1|13720.2|582
1634547000000|2021-10-18 08:50:00|13724.3|13723.4|13720.2|13719.3|13725.1|13724.2|13719.2|13718.3|487
1634547300000|2021-10-18 08:55:00|13720.1|13719.2|13720.2|13719.3|13724.5|13723.3|13719.3|13718|446
1634547600000|2021-10-18 09:00:00|13720.1|13719.2|13722.2|13721.3|13723.7|13722.7|13720.1|13719.2|465
1634547900000|2021-10-18 09:05:00|13722.1|13721.2|13722.5|13721|13722.8|13721.7|13719.4|13718.2|550
1634548200000|2021-10-18 09:10:00|13722.6|13721.1|13725|13723.5|13725.7|13724.5|13721.8|13720.8|487
1634548500000|2021-10-18 09:15:00|13724.9|13723.4|13728.2|13726.7|13728.8|13727.3|13722.6|13721.7|675
1634548800000|2021-10-18 09:20:00|13728.3|13726.8|13732.8|13731.3|13734.4|13733|13728|13726.7|716
1634549100000|2021-10-18 09:25:00|13732.9|13731.4|13728.7|13727.2|13732.9|13731.7|13726.7|13725.2|575
1634549400000|2021-10-18 09:30:00|13728.5|13727|13730.5|13729.6|13730.7|13729.6|13726.8|13725.6|539
1634549700000|2021-10-18 09:35:00|13730.9|13730|13735.1|13733.6|13735.3|13734|13730.4|13729.3|417
1634550000000|2021-10-18 09:40:00|13735.2|13733.7|13735.5|13734.6|13737.1|13735.9|13734.1|13732.7|518
1634550300000|2021-10-18 09:45:00|13735.4|13734.5|13738.1|13737.2|13738.7|13737.7|13734.3|13733.2|491
1634550600000|2021-10-18 09:50:00|13738|13737.1|13734.3|13733.4|13740.2|13739|13733.8|13732.5|606
1634550900000|2021-10-18 09:55:00|13734.4|13733.5|13732.9|13732|13734.9|13733.8|13731.1|13729.8|677
1634551200000|2021-10-18 10:00:00|13732.8|13731.9|13731.7|13730.8|13733.9|13732.6|13730.2|13729.2|564
1634551500000|2021-10-18 10:05:00|13731.9|13731|13726.5|13725|13732.7|13731.7|13725.5|13724.2|639
1634551800000|2021-10-18 10:10:00|13726.4|13724.9|13727.9|13726.4|13728.8|13727.5|13724.5|13723|724
1634552100000|2021-10-18 10:15:00|13727.7|13726.2|13727.3|13725.8|13728.2|13726.8|13725.6|13724.3|600
1634552400000|2021-10-18 10:20:00|13727.4|13726.4|13728.9|13727.4|13729.2|13728|13726.2|13725.1|428
1634552700000|2021-10-18 10:25:00|13729|13727.5|13731.9|13731|13732.2|13731.2|13728.5|13727.2|374
1634553000000|2021-10-18 10:30:00|13731.8|13730.9|13734.7|13733.8|13737.2|13735.9|13731.8|13730.9|470
1634553300000|2021-10-18 10:35:00|13734.6|13733.7|13731.9|13730.4|13735.9|13734.6|13731.3|13730|444
1634553600000|2021-10-18 10:40:00|13732|13730.5|13731.7|13730.8|13735.1|13734|13728.8|13727.5|554
1634553900000|2021-10-18 10:45:00|13731.8|13730.9|13731.2|13730.3|13731.8|13730.9|13728.5|13727.6|453
1634554200000|2021-10-18 10:50:00|13731.1|13730.2|13728.6|13727.7|13731.2|13730.3|13726.3|13725.2|384
1634554500000|2021-10-18 10:55:00|13729.1|13728.2|13727.8|13726.9|13733|13731.9|13727.7|13726.5|533
1634554800000|2021-10-18 11:00:00|13727.9|13727|13727.2|13726.3|13728.9|13728|13726.6|13725.5|550
1634555100000|2021-10-18 11:05:00|13727.1|13726.2|13724.8|13723.9|13727.6|13726.7|13724.7|13723.8|590
1634555400000|2021-10-18 11:10:00|13724.7|13723.8|13726|13725.1|13727.9|13727|13723.4|13722.4|467
1634555700000|2021-10-18 11:15:00|13726.2|13724.7|13726.3|13724.8|13727.1|13726|13724.1|13723.2|309
1634556000000|2021-10-18 11:20:00|13726.4|13724.9|13729.2|13727.7|13730.6|13729.4|13726|13724.7|475
1634556300000|2021-10-18 11:25:00|13729.1|13727.6|13737.3|13735.8|13737.5|13736|13728.1|13726.9|505
1634556600000|2021-10-18 11:30:00|13737.4|13735.9|13735.6|13734.7|13738.2|13737|13734.7|13733.8|607
1634556900000|2021-10-18 11:35:00|13735.8|13734.9|13732.9|13732|13739.1|13737.9|13732.5|13731.6|487
1634557200000|2021-10-18 11:40:00|13733.1|13732.2|13737.7|13736.8|13738|13737.1|13732.7|13731.5|465
1634557500000|2021-10-18 11:45:00|13737.8|13736.9|13731.7|13730.8|13738|13737.1|13730.7|13729.6|559
1634557800000|2021-10-18 11:50:00|13731.8|13730.9|13726.9|13726|13732.3|13731.4|13724.4|13723.5|490
1634558100000|2021-10-18 11:55:00|13726.8|13725.9|13735|13733.5|13735.3|13734.4|13726.8|13725.8|714
1634558400000|2021-10-18 12:00:00|13734.7|13733.8|13734.2|13733.3|13735.7|13734.4|13727.9|13726.8|870
1634558700000|2021-10-18 12:05:00|13734.4|13733.5|13739.1|13737.6|13739.8|13738.6|13734.3|13733.1|776
1634559000000|2021-10-18 12:10:00|13739.2|13737.7|13741.8|13740.9|13743.1|13742.2|13737.8|13736.9|656
1634559300000|2021-10-18 12:15:00|13741.7|13740.8|13738.8|13737.9|13743.7|13742.5|13737.2|13736.3|692
1634559600000|2021-10-18 12:20:00|13738.9|13738|13744.6|13743.1|13744.7|13743.5|13738.9|13738|790
1634559900000|2021-10-18 12:25:00|13744.1|13742.6|13738.4|13737.5|13745.7|13744.4|13737.2|13736.3|743
1634560200000|2021-10-18 12:30:00|13738.5|13737.6|13737.3|13736.4|13740.1|13738.8|13734.1|13733|757
1634560500000|2021-10-18 12:35:00|13737.2|13736.3|13739|13738.1|13740.4|13739.3|13732.3|13731.3|800
1634560800000|2021-10-18 12:40:00|13739.1|13738.2|13744.3|13742.8|13746.4|13745.5|13738|13737.1|701
1634561100000|2021-10-18 12:45:00|13744.2|13742.7|13737.4|13735.9|13744.3|13742.8|13734.7|13733.5|934
1634561400000|2021-10-18 12:50:00|13737.5|13736|13733.1|13731.6|13737.8|13736.3|13731.6|13730.4|863
1634561700000|2021-10-18 12:55:00|13733.2|13731.7|13733.1|13732.2|13737.2|13736.3|13728.3|13727.4|833
1634562000000|2021-10-18 13:00:00|13733.4|13731.9|13727.6|13726.7|13734.1|13732.7|13723.9|13723|944
1634562300000|2021-10-18 13:05:00|13727.9|13726.4|13728.5|13727.6|13729.6|13728.6|13721.9|13721|657
1634562600000|2021-10-18 13:10:00|13728.4|13727.5|13730.3|13728.8|13732.9|13731.7|13728.4|13727.5|533
1634562900000|2021-10-18 13:15:00|13730.2|13728.7|13725.6|13724.7|13732.3|13731.4|13724|13723.1|701
1634563200000|2021-10-18 13:20:00|13725.7|13724.8|13732|13731.1|13732.3|13731.1|13724.9|13724|655
1634563500000|2021-10-18 13:25:00|13731.9|13731|13739.5|13738.6|13740.2|13739.3|13731.3|13730.3|770
1634563800000|2021-10-18 13:30:00|13740|13738.5|13732.2|13731.3|13740.1|13738.9|13731.7|13730.8|948
1634564100000|2021-10-18 13:35:00|13732.1|13731.2|13730.6|13729.7|13733.1|13731.9|13729.1|13728.2|741
1634564400000|2021-10-18 13:40:00|13730.7|13729.8|13733.4|13732.5|13737.5|13736.6|13729.7|13728.8|916
1634564700000|2021-10-18 13:45:00|13733.3|13732.4|13730|13729.1|13733.3|13732.4|13726.3|13725.4|811
1634565000000|2021-10-18 13:50:00|13730.2|13729.3|13726.3|13724.8|13731.3|13730.4|13723.4|13722.5|925
1634565300000|2021-10-18 13:55:00|13726.2|13724.7|13731.1|13730.2|13734.6|13733.5|13725.2|13723.8|954
1634565600000|2021-10-18 14:00:00|13731.2|13730.3|13734|13732.5|13734.5|13733.2|13728.2|13726.8|917
1634565900000|2021-10-18 14:05:00|13733.4|13732.4|13730.9|13729.4|13734.6|13733.4|13727.1|13725.9|675
1634566200000|2021-10-18 14:10:00|13731|13730|13728.3|13727.4|13731.7|13730.5|13725|13724.1|705
1634566500000|2021-10-18 14:15:00|13728.2|13727.3|13726.5|13725.6|13728.2|13727.3|13724.1|13723.2|606
1634566800000|2021-10-18 14:20:00|13726.4|13725.5|13728.5|13727.6|13729.8|13728.9|13723.6|13722.7|506
1634567100000|2021-10-18 14:25:00|13728.4|13727.5|13729.3|13728.4|13731.4|13730.1|13725.3|13724.1|578
1634567400000|2021-10-18 14:30:00|13729.4|13728.5|13731.3|13730.4|13731.5|13730.6|13727.5|13726.4|560
1634567700000|2021-10-18 14:35:00|13731.2|13730.3|13733|13732.1|13735.3|13734.1|13729|13727.7|660
1634568000000|2021-10-18 14:40:00|13732.9|13732|13728.1|13727.2|13733.6|13732.4|13725.6|13724.6|676
1634568300000|2021-10-18 14:45:00|13728.4|13726.9|13727.8|13726.9|13731.9|13731|13725|13723.8|737
1634568600000|2021-10-18 14:50:00|13727.9|13727|13725.4|13724.5|13728.7|13727.5|13723.9|13722.7|672
1634568900000|2021-10-18 14:55:00|13725.2|13724.3|13720.5|13719.6|13725.7|13724.8|13719.6|13718.6|835
1634569200000|2021-10-18 15:00:00|13720.6|13719.7|13715.1|13713.6|13720.7|13719.8|13714.2|13713.2|745
1634569500000|2021-10-18 15:05:00|13715.2|13713.7|13712|13711.1|13716.2|13714.9|13711.4|13710.4|588
1634569800000|2021-10-18 15:10:00|13711.9|13711|13712|13711.1|13712.5|13711.6|13709.6|13708.7|566
1634570100000|2021-10-18 15:15:00|13711.9|13711|13719.6|13718.1|13719.9|13718.6|13711.9|13711|589
1634570400000|2021-10-18 15:20:00|13719|13718|13710.9|13710|13719.3|13718.4|13710.9|13710|494
1634570700000|2021-10-18 15:25:00|13711|13710.1|13716|13715.1|13716.3|13715.4|13710.8|13709.9|487
1634571000000|2021-10-18 15:30:00|13715.9|13715|13719|13718.1|13720.1|13719.2|13714.5|13713.6|569
1634571300000|2021-10-18 15:35:00|13718.9|13718|13721|13720.1|13721.2|13720.3|13718.7|13717.6|388
1634571600000|2021-10-18 15:40:00|13720.9|13720|13720|13719.1|13720.9|13720|13718.5|13717.6|391
1634571900000|2021-10-18 15:45:00|13720.2|13719.3|13720.2|13719.3|13722.2|13721.3|13719.9|13719|441
1634572200000|2021-10-18 15:50:00|13720.1|13719.2|13724.1|13723.2|13724.4|13723.5|13719.2|13718.3|463
1634572500000|2021-10-18 15:55:00|13723.9|13723|13727.3|13726.4|13727.8|13726.9|13723.1|13722.2|398
1634572800000|2021-10-18 16:00:00|13727.4|13726.5|13728.2|13727.3|13728.2|13727.3|13723.8|13722.9|432
1634573100000|2021-10-18 16:05:00|13728.1|13727.2|13725.3|13724.4|13728.9|13727.8|13725.3|13724.4|408
1634573400000|2021-10-18 16:10:00|13725.2|13724.3|13726|13725.1|13727.4|13726.3|13725.2|13724.3|402
1634573700000|2021-10-18 16:15:00|13726.1|13725.2|13731.7|13730.8|13732.4|13731.5|13725.8|13724.9|407
1634574000000|2021-10-18 16:20:00|13731.6|13730.7|13730.9|13730|13732.8|13731.9|13730.9|13730|389
1634574300000|2021-10-18 16:25:00|13731.1|13730.2|13731.8|13730.9|13732.1|13731|13730.8|13729.9|294
1634574600000|2021-10-18 16:30:00|13731.7|13730.8|13735.9|13735|13736.1|13735.2|13731.7|13730.8|351
1634574900000|2021-10-18 16:35:00|13736|13735.1|13732.7|13731.8|13736|13735.1|13732.6|13731.7|430
1634575200000|2021-10-18 16:40:00|13732.6|13731.7|13734|13733.1|13734.3|13733.4|13731.5|13730.6|367
1634575500000|2021-10-18 16:45:00|13734.1|13733.2|13730.9|13730|13734.2|13733.3|13730.9|13730|334
1634575800000|2021-10-18 16:50:00|13731|13730.1|13729.9|13729|13731.2|13730.2|13727.7|13726.8|373
1634576100000|2021-10-18 16:55:00|13730|13729.1|13733.6|13732.7|13733.6|13732.7|13729.8|13728.9|410
1634576400000|2021-10-18 17:00:00|13733.5|13732.6|13735|13734.1|13735.1|13734.2|13731.8|13730.9|308
1634576700000|2021-10-18 17:05:00|13735.1|13734.2|13738|13737.1|13740.6|13739.7|13734.2|13733.1|311
1634577000000|2021-10-18 17:10:00|13738.1|13737.2|13737.8|13736.9|13738.1|13737.2|13736.6|13735.7|256
1634577300000|2021-10-18 17:15:00|13737.7|13736.8|13739|13738.1|13739.6|13738.4|13737.7|13736.7|274
1634577600000|2021-10-18 17:20:00|13739.1|13738.2|13734.6|13733.7|13740.4|13739.2|13734|13733.1|426
1634577900000|2021-10-18 17:25:00|13735|13733.5|13735.2|13734.3|13736.5|13735.2|13733.9|13732.8|321
1634578200000|2021-10-18 17:30:00|13735.1|13734.2|13736.8|13735.9|13736.9|13736|13734.2|13733.3|273
1634578500000|2021-10-18 17:35:00|13736.7|13735.8|13736.9|13736|13737.2|13736.3|13736|13734.8|223
1634578800000|2021-10-18 17:40:00|13737|13736.1|13738.1|13737.2|13738.3|13737.4|13735.6|13734.7|239
1634579100000|2021-10-18 17:45:00|13738.2|13737.3|13737.4|13736.5|13738.4|13737.3|13736.5|13735.6|260
1634579400000|2021-10-18 17:50:00|13737.5|13736.6|13737.9|13737|13739.4|13738.2|13737.4|13736.5|189
1634579700000|2021-10-18 17:55:00|13738|13737.1|13737.1|13736.2|13738.3|13737.4|13735.8|13734.9|342
1634580000000|2021-10-18 18:00:00|13737|13736.1|13737.9|13737|13738.1|13737|13735.9|13734.8|324
1634580300000|2021-10-18 18:05:00|13738|13737.1|13736|13735.1|13738|13737.1|13735.2|13734.3|235
1634580600000|2021-10-18 18:10:00|13735.9|13735|13734.9|13734|13736.1|13735.1|13734.2|13733.1|273
1634580900000|2021-10-18 18:15:00|13734.8|13733.9|13736.2|13735.3|13737.5|13736.3|13734.6|13733.4|233
1634581200000|2021-10-18 18:20:00|13736.3|13735.4|13736.8|13735.9|13737.2|13736.1|13736|13734.9|183
1634581500000|2021-10-18 18:25:00|13736.7|13735.8|13736.9|13736|13736.9|13736|13735.7|13734.7|211
1634581800000|2021-10-18 18:30:00|13736.8|13735.9|13735|13734.1|13738|13736.9|13734.9|13734|222
1634582100000|2021-10-18 18:35:00|13734.9|13734|13732.7|13731.8|13735.1|13734.2|13732.6|13731.6|200
1634582400000|2021-10-18 18:40:00|13732.6|13731.7|13733.5|13732|13734.2|13733|13732.5|13731.6|316
1634582700000|2021-10-18 18:45:00|13733.4|13731.9|13732.8|13731.9|13733.4|13732.5|13731.5|13730.6|278
1634583000000|2021-10-18 18:50:00|13732.9|13732|13734.2|13733.3|13735.7|13734.8|13731.5|13730.3|355
1634583300000|2021-10-18 18:55:00|13734.1|13733.2|13729.9|13729|13734.9|13734|13729.9|13728.8|337
1634583600000|2021-10-18 19:00:00|13730|13729.1|13728|13727.1|13731.4|13730.1|13727|13725.8|363
1634583900000|2021-10-18 19:05:00|13727.9|13727|13727.8|13726.9|13729.3|13728.2|13726.7|13725.6|236
1634584200000|2021-10-18 19:10:00|13728.1|13726.6|13728.2|13726.7|13729.2|13728.3|13727.6|13726.4|243
1634584500000|2021-10-18 19:15:00|13727.7|13726.8|13730.1|13729.2|13730.3|13729.3|13727.7|13726.7|195
1634584800000|2021-10-18 19:20:00|13730|13729.1|13733.1|13732.2|13733.4|13732.3|13729.6|13728.5|280
1634585100000|2021-10-18 19:25:00|13733|13732.1|13731.3|13729.8|13733.4|13732.2|13730.2|13729.3|279
1634585400000|2021-10-18 19:30:00|13731.2|13729.7|13732.4|13730.9|13733.4|13731.9|13730.9|13729.4|241
1634585700000|2021-10-18 19:35:00|13732.5|13731|13732.7|13731.8|13733.3|13732.1|13730.9|13729.7|255
1634586000000|2021-10-18 19:40:00|13732.9|13731.4|13733.4|13731.9|13734.5|13733.2|13732.6|13731.3|253
1634586300000|2021-10-18 19:45:00|13733.3|13731.8|13729.4|13727.9|13734.2|13733|13728.6|13727.5|292
1634586600000|2021-10-18 19:50:00|13729.1|13728.2|13732.4|13730.9|13732.7|13731.2|13728.5|13727|327
1634586900000|2021-10-18 19:55:00|13732.3|13730.8|13732.5|13731|13733.3|13731.8|13730.9|13729.4|349
1634587200000|2021-10-18 20:00:00|13732.4|13730.9|13731.1|13729.6|13732.6|13731.1|13729|13727.5|248
1634587500000|2021-10-18 20:05:00|13731|13729.5|13730.7|13729.2|13731.1|13729.8|13730|13728.5|125
1634587800000|2021-10-18 20:10:00|13730.6|13729.1|13729.9|13728.4|13730.8|13729.9|13729.1|13727.9|134
1634588100000|2021-10-18 20:15:00|13729.8|13728.3|13728.8|13727.9|13730.4|13729.1|13728.6|13727.5|109
1634588400000|2021-10-18 20:20:00|13728.7|13727.8|13728.8|13727.9|13729.3|13728|13728.6|13727.5|86
1634588700000|2021-10-18 20:25:00|13729.1|13727.6|13729.4|13727.9|13729.5|13728|13728.6|13727.4|79
1634589000000|2021-10-18 20:30:00|13728.4|13727.5|13728|13726.5|13728.4|13727.5|13727.3|13725.8|156
1634589300000|2021-10-18 20:35:00|13727.9|13726.4|13728.5|13727|13728.7|13727.4|13727.9|13726.4|104
1634589600000|2021-10-18 20:40:00|13728.4|13726.9|13729.4|13727.9|13730.3|13728.8|13728.3|13726.8|130
1634589900000|2021-10-18 20:45:00|13729.5|13728|13729.4|13727.9|13730.5|13729|13728.9|13727.4|197
1634590200000|2021-10-18 20:50:00|13729.5|13728|13728.3|13726.8|13729.7|13728.2|13727.7|13726.2|295
1634590500000|2021-10-18 20:55:00|13728.4|13726.9|13733.6|13722.6|13736.7|13728.4|13727.8|13722.6|430
1634590800000|2021-10-18 21:00:00|13733.7|13722.7|13734.7|13723.7|13735.4|13724.4|13733.3|13722.3|29
1634591100000|2021-10-18 21:05:00|13734.2|13723.2|13734.3|13723.3|13735.7|13724.7|13730.4|13719.4|74
1634591400000|2021-10-18 21:10:00|13734.9|13723.9|13733.2|13722.2|13736.3|13725.3|13730.1|13719.1|212
1634591700000|2021-10-18 21:15:00|13733.1|13722.1|13733.5|13722.5|13735.1|13724.1|13732.5|13721.7|118
1634592000000|2021-10-18 21:20:00|13734.9|13723.9|13731.4|13725.2|13737|13726.8|13729.6|13721.4|293
1634592300000|2021-10-18 21:25:00|13731.5|13725.6|13729.5|13723.3|13736.9|13728.2|13727.1|13718.8|741
1634592600000|2021-10-18 21:30:00|13729.6|13723.4|13728.6|13725|13730.7|13725|13727.8|13721.9|1006
1634592900000|2021-10-18 21:35:00|13728.5|13724.9|13730.9|13726.8|13736.1|13727.4|13728.4|13724.3|1118
1634593200000|2021-10-18 21:40:00|13730.8|13727|13731.9|13727.3|13732.7|13727.7|13729.9|13722.1|252
1634593500000|2021-10-18 21:45:00|13732|13727.5|13731.9|13726.9|13733|13727.7|13730.3|13726.2|153
1634593800000|2021-10-18 21:50:00|13731.3|13727|13731.6|13728.4|13732|13728.5|13729.9|13726.4|156
1634594100000|2021-10-18 21:55:00|13731.4|13727.9|13732.4|13726.4|13734.7|13728.9|13729.8|13718.8|374
1634594400000|2021-10-18 22:00:00|13732.2|13726.5|13732.9|13729.4|13733.8|13730.2|13729.7|13722.2|418
1634594700000|2021-10-18 22:05:00|13732.5|13729.8|13732|13730.5|13732.9|13730.7|13731.2|13728.6|409
1634595000000|2021-10-18 22:10:00|13731.9|13730.4|13731.1|13728.7|13732.5|13730.6|13730.3|13728.3|972
1634595300000|2021-10-18 22:15:00|13731.2|13728.9|13731.3|13729.8|13732.7|13730.3|13730.9|13728.2|593
1634595600000|2021-10-18 22:20:00|13731.8|13729.5|13730.5|13729|13731.8|13729.9|13730.5|13728.6|429
1634595900000|2021-10-18 22:25:00|13730.9|13728.8|13730.7|13729.2|13731.2|13729.4|13730.2|13728.3|466
1634596200000|2021-10-18 22:30:00|13730.8|13728.6|13730.3|13728.8|13731.9|13729.9|13729.9|13728|199
1634596500000|2021-10-18 22:35:00|13730.4|13728.9|13731.4|13729.9|13732.2|13730.2|13730.3|13728.6|116
1634596800000|2021-10-18 22:40:00|13731.5|13730|13730.9|13729.4|13732|13730|13730.9|13729.1|99
1634597100000|2021-10-18 22:45:00|13731.2|13729.7|13731.6|13730.1|13732.4|13730.6|13731.2|13729.1|342
1634597400000|2021-10-18 22:50:00|13731.5|13730|13731.4|13729.9|13732.3|13730.1|13731.1|13728.8|149
1634597700000|2021-10-18 22:55:00|13731.3|13729.8|13730.8|13729.3|13732.4|13730.1|13730.7|13728.6|137
1634598000000|2021-10-18 23:00:00|13730.9|13729.4|13730.7|13729.2|13731.2|13729.7|13729.8|13728.3|127
1634598300000|2021-10-18 23:05:00|13730.6|13729.1|13730.1|13728.6|13731.5|13729.7|13730|13728.1|122
1634598600000|2021-10-18 23:10:00|13730.3|13728.8|13730.2|13728.7|13731.4|13729.8|13730.1|13728.6|109
1634598900000|2021-10-18 23:15:00|13730.3|13728.8|13730.6|13729.1|13730.6|13729.1|13730|13728.5|89
1634599200000|2021-10-18 23:20:00|13730.5|13729|13730.7|13729.2|13731|13729.5|13730|13728.5|90
1634599500000|2021-10-18 23:25:00|13730.6|13729.1|13730.1|13728.6|13730.8|13729.3|13729.1|13727.6|139
1634599800000|2021-10-18 23:30:00|13730.2|13728.7|13731.9|13730.4|13732.4|13730.9|13730.2|13728.7|146
1634600100000|2021-10-18 23:35:00|13732|13730.5|13733.9|13732.4|13734.3|13732.8|13732|13730.5|125
1634600400000|2021-10-18 23:40:00|13733.8|13732.3|13733.5|13732|13734.9|13733.4|13733.4|13731.9|118
1634600700000|2021-10-18 23:45:00|13733.4|13731.9|13735.3|13733.8|13735.5|13734|13733.2|13731.7|88
1634601000000|2021-10-18 23:50:00|13735.8|13734.3|13735.4|13733.9|13737.4|13735.9|13735.2|13733.7|134
1634601300000|2021-10-18 23:55:00|13735.5|13734|13736.6|13735.1|13737.2|13735.7|13735.3|13733.8|96
1634601600000|2021-10-19 00:00:00|13736.7|13735.2|13740.2|13738.7|13740.2|13739|13736.7|13735.2|364
1634601900000|2021-10-19 00:05:00|13740.1|13738.6|13739.9|13738.4|13740.3|13739.1|13738.7|13737.5|260
1634602200000|2021-10-19 00:10:00|13740|13738.5|13741.8|13740.9|13742.2|13741|13739.9|13738.5|163
1634602500000|2021-10-19 00:15:00|13741.7|13740.8|13744.1|13742.6|13746.3|13744.9|13741.6|13740.6|322
1634602800000|2021-10-19 00:20:00|13744.2|13742.7|13744.1|13743.2|13744.4|13743.3|13742.7|13741.7|208
1634603100000|2021-10-19 00:25:00|13744.2|13743.3|13746.9|13746|13747.3|13746.2|13744.2|13743.3|246
1634603400000|2021-10-19 00:30:00|13746.8|13745.9|13744.1|13743.2|13747.1|13746.2|13743.9|13742.8|161
1634603700000|2021-10-19 00:35:00|13744.2|13743.3|13743.1|13742.2|13745|13743.5|13742.6|13741.1|240
1634604000000|2021-10-19 00:40:00|13743.2|13742.3|13745.4|13743.9|13745.4|13744.2|13742.9|13742|231
1634604300000|2021-10-19 00:45:00|13745.3|13743.8|13746.3|13745.4|13747|13745.9|13743.4|13741.9|256
1634604600000|2021-10-19 00:50:00|13746.2|13745.3|13746.6|13745.1|13747.3|13746.3|13745|13743.9|295
1634604900000|2021-10-19 00:55:00|13746.5|13745|13752.2|13751.3|13752.5|13751.4|13745.4|13743.9|347
1634605200000|2021-10-19 01:00:00|13752.3|13751.4|13749.6|13748.1|13753.1|13752.2|13748.7|13747.6|419
1634605500000|2021-10-19 01:05:00|13749.7|13748.2|13752.3|13750.8|13752.8|13751.4|13747.9|13746.6|357
1634605800000|2021-10-19 01:10:00|13752.2|13750.7|13755.3|13753.8|13755.6|13754.2|13751.4|13750|342
1634606100000|2021-10-19 01:15:00|13755.1|13753.6|13751.4|13749.9|13755.8|13754.4|13751.1|13749.7|293
1634606400000|2021-10-19 01:20:00|13751.3|13749.8|13756.1|13754.6|13756.2|13754.9|13751.2|13749.8|271
1634606700000|2021-10-19 01:25:00|13756.2|13754.7|13758|13757.1|13758.6|13757.4|13755.1|13754.2|411
1634607000000|2021-10-19 01:30:00|13757.9|13757|13758.1|13757.2|13758.5|13757.6|13756|13754.9|304
1634607300000|2021-10-19 01:35:00|13758.2|13757.3|13761.1|13760.2|13761.3|13760.3|13758.1|13757.2|330
1634607600000|2021-10-19 01:40:00|13761.2|13760.3|13761.9|13761|13764.4|13763.1|13760.8|13759.7|452
1634607900000|2021-10-19 01:45:00|13762|13761.1|13762.1|13760.6|13764.9|13763.6|13760|13758.5|562
1634608200000|2021-10-19 01:50:00|13762.2|13760.7|13763.6|13762.1|13764.3|13762.9|13759.8|13758.3|474
1634608500000|2021-10-19 01:55:00|13763.5|13762|13758.7|13757.2|13764.2|13763.2|13758.6|13757.1|422
1634608800000|2021-10-19 02:00:00|13758.6|13757.1|13759.1|13757.6|13760.5|13759.4|13757.5|13756.4|337
1634609100000|2021-10-19 02:05:00|13759.2|13757.7|13755.1|13754.2|13759.6|13758.3|13755|13753.7|258
1634609400000|2021-10-19 02:10:00|13755|13754.1|13756.4|13754.9|13757.2|13756.1|13755|13754.1|298
1634609700000|2021-10-19 02:15:00|13756.5|13755|13757.3|13755.8|13757.5|13756.1|13755.1|13753.8|203
1634610000000|2021-10-19 02:20:00|13757.2|13755.7|13755.3|13753.8|13757.3|13756.1|13754.3|13753.4|204
1634610300000|2021-10-19 02:25:00|13755.4|13753.9|13756.8|13755.3|13757.6|13756.4|13755.4|13753.9|200
1634610600000|2021-10-19 02:30:00|13756.9|13755.4|13757.6|13756.1|13758.9|13758|13756.5|13755|225
1634610900000|2021-10-19 02:35:00|13757.5|13756|13759.5|13758|13760.1|13759.2|13757.5|13756|347
1634611200000|2021-10-19 02:40:00|13759.6|13758.1|13759.1|13757.6|13759.7|13758.5|13758.3|13757|216
1634611500000|2021-10-19 02:45:00|13759.2|13757.7|13759.7|13758.8|13760.2|13759|13758.1|13756.8|269
1634611800000|2021-10-19 02:50:00|13759.8|13758.9|13761.1|13760.2|13762|13760.7|13759.7|13758.8|183
1634612100000|2021-10-19 02:55:00|13761|13760.1|13764.1|13763.2|13764.4|13763.5|13761|13759.9|328
1634612400000|2021-10-19 03:00:00|13764|13763.1|13763.3|13761.8|13764.8|13763.6|13762.9|13761.7|295
1634612700000|2021-10-19 03:05:00|13763.6|13762.1|13761.1|13760.2|13763.6|13762.2|13760.7|13759.2|213
1634613000000|2021-10-19 03:10:00|13761.4|13759.9|13763.1|13762.2|13764.6|13763.1|13761.4|13759.9|239
1634613300000|2021-10-19 03:15:00|13763.2|13762.3|13763.7|13762.2|13763.9|13762.4|13761.8|13760.6|199
1634613600000|2021-10-19 03:20:00|13763.6|13762.1|13763.4|13761.9|13764|13762.5|13762.3|13760.8|178
1634613900000|2021-10-19 03:25:00|13763.1|13762.2|13762.2|13760.7|13763.5|13762.2|13761.8|13760.5|153
1634614200000|2021-10-19 03:30:00|13762.1|13760.6|13762.1|13760.6|13765.5|13764|13761.5|13760|223
1634614500000|2021-10-19 03:35:00|13762.2|13760.7|13764|13763.1|13765.2|13763.7|13761|13759.5|358
1634614800000|2021-10-19 03:40:00|13763.9|13763|13765.4|13763.9|13765.7|13764.2|13763.9|13762.5|285
1634615100000|2021-10-19 03:45:00|13765.3|13763.8|13766|13765.1|13767.6|13766.3|13765.2|13763.7|226
1634615400000|2021-10-19 03:50:00|13765.9|13765|13766.7|13765.2|13766.8|13765.5|13765.7|13764.5|141
1634615700000|2021-10-19 03:55:00|13766.8|13765.3|13766.1|13764.6|13767.3|13765.9|13766|13764.6|204
1634616000000|2021-10-19 04:00:00|13766.2|13764.7|13767.6|13766.7|13768|13767.1|13765.9|13764.5|206
1634616300000|2021-10-19 04:05:00|13767.7|13766.8|13766.7|13765.8|13768.3|13767.4|13766.5|13765.5|189
1634616600000|2021-10-19 04:10:00|13766.8|13765.9|13768|13767.1|13768.4|13767.5|13766.5|13765.5|214
1634616900000|2021-10-19 04:15:00|13768.1|13767.2|13769.1|13768.2|13770.2|13769|13767.9|13766.7|319
1634617200000|2021-10-19 04:20:00|13769.2|13768.3|13770.2|13769.3|13770.7|13769.8|13769|13768.1|145
1634617500000|2021-10-19 04:25:00|13770.1|13769.2|13775.1|13773.6|13775.3|13774|13769.9|13769|274
1634617800000|2021-10-19 04:30:00|13775.2|13773.7|13774.9|13774|13775.2|13774.2|13773.5|13772.1|201
1634618100000|2021-10-19 04:35:00|13774.8|13773.9|13773.9|13772.4|13775.3|13774.1|13772.8|13771.7|219
1634618400000|2021-10-19 04:40:00|13773.7|13772.2|13772.7|13771.8|13773.8|13772.3|13769.7|13768.6|264
1634618700000|2021-10-19 04:45:00|13772.8|13771.9|13773.2|13771.7|13773.7|13772.8|13772.6|13771.7|148
1634619000000|2021-10-19 04:50:00|13773.3|13771.8|13774.1|13773.2|13775.4|13774.3|13771.7|13770.6|245
1634619300000|2021-10-19 04:55:00|13774|13773.1|13770.1|13769.2|13774.3|13773.2|13769.7|13768.7|247
1634619600000|2021-10-19 05:00:00|13770|13769.1|13771.1|13770.2|13771.6|13770.7|13769.7|13768.6|216
1634619900000|2021-10-19 05:05:00|13771|13770.1|13770.7|13769.2|13772.1|13771|13770.1|13768.8|237
1634620200000|2021-10-19 05:10:00|13770.2|13769.3|13770.9|13770|13771.3|13770.1|13768.9|13767.8|218
1634620500000|2021-10-19 05:15:00|13770.8|13769.9|13773.7|13772.8|13774.3|13773.1|13770.8|13769.9|174
1634620800000|2021-10-19 05:20:00|13773.8|13772.9|13773.2|13772.3|13775.1|13773.8|13772.9|13771.7|181
1634621100000|2021-10-19 05:25:00|13773|13772.1|13772.7|13771.8|13774.4|13773.2|13772.1|13771.2|216
1634621400000|2021-10-19 05:30:00|13772.6|13771.7|13773|13771.5|13773.8|13772.9|13770.8|13769.6|222
1634621700000|2021-10-19 05:35:00|13773.1|13771.6|13775.9|13775|13776.2|13775|13772.6|13771.4|298
1634622000000|2021-10-19 05:40:00|13776|13775.1|13779|13778.1|13779.7|13778.8|13775.3|13774.2|310
1634622300000|2021-10-19 05:45:00|13778.9|13778|13776.8|13775.3|13779.4|13778.4|13776.5|13775.3|354
1634622600000|2021-10-19 05:50:00|13776.9|13775.4|13777.1|13776.2|13777.9|13776.9|13775.6|13774.4|318
1634622900000|2021-10-19 05:55:00|13776.9|13776|13775|13773.5|13777.9|13776.9|13774.2|13772.7|355
1634623200000|2021-10-19 06:00:00|13774.8|13773.3|13779.4|13777.9|13779.8|13778.9|13774.2|13772.7|533
1634623500000|2021-10-19 06:05:00|13779.1|13777.6|13779.1|13778.2|13780.2|13779.1|13776.8|13775.6|400
1634623800000|2021-10-19 06:10:00|13779|13778.1|13776.9|13775.4|13781.6|13780.7|13776.6|13775.2|420
1634624100000|2021-10-19 06:15:00|13777|13775.5|13777.1|13775.6|13777.3|13776.2|13774.1|13772.6|410
1634624400000|2021-10-19 06:20:00|13777|13775.5|13776.1|13774.6|13779.4|13778.3|13774.7|13773.5|386
1634624700000|2021-10-19 06:25:00|13775.5|13774.8|13777.4|13775.9|13778.2|13777.2|13775.5|13774.6|379
1634625000000|2021-10-19 06:30:00|13777.3|13775.8|13778|13777.1|13780.8|13779.6|13773.9|13772.8|606
1634625300000|2021-10-19 06:35:00|13777.9|13777|13775.7|13774.8|13779.8|13778.9|13773.7|13772.7|561
1634625600000|2021-10-19 06:40:00|13775.8|13774.9|13778|13777.1|13778.9|13778|13773.3|13772.1|628
1634625900000|2021-10-19 06:45:00|13778.1|13777.2|13775.2|13774.3|13778.4|13777.4|13773.9|13772.8|568
1634626200000|2021-10-19 06:50:00|13775.3|13774.4|13776|13775.1|13778.1|13777|13775.2|13774.3|502
1634626500000|2021-10-19 06:55:00|13776.1|13775.2|13773.4|13772.5|13778.2|13776.8|13769.9|13768.7|600
1634626800000|2021-10-19 07:00:00|13773.5|13772.6|13782.4|13780.9|13785.9|13784.4|13769.3|13768.3|871
1634627100000|2021-10-19 07:05:00|13782.3|13780.8|13773.1|13772.2|13783.1|13782|13771.8|13770.7|751
1634627400000|2021-10-19 07:10:00|13773|13772.1|13777|13775.5|13777|13776|13773|13772.1|621
1634627700000|2021-10-19 07:15:00|13776.6|13775.7|13774.1|13772.6|13778.9|13777.8|13773.2|13772|828
1634628000000|2021-10-19 07:20:00|13774.5|13773|13784.1|13782.6|13785|13783.7|13773.1|13772.1|646
1634628300000|2021-10-19 07:25:00|13784|13782.5|13783.9|13782.4|13786.6|13785.3|13782.9|13781.5|837
1634628600000|2021-10-19 07:30:00|13783.8|13782.3|13778.9|13777.4|13786.1|13784.7|13776.8|13775.3|705
1634628900000|2021-10-19 07:35:00|13778.8|13777.3|13777.5|13776|13780.9|13779.5|13776.6|13775.4|656
1634629200000|2021-10-19 07:40:00|13777.4|13775.9|13779.5|13778.6|13781.2|13780.1|13775.8|13774.3|559
1634629500000|2021-10-19 07:45:00|13779.6|13778.7|13783.5|13782.6|13785|13783.8|13779|13777.8|606
1634629800000|2021-10-19 07:50:00|13783.8|13782.3|13786.1|13784.6|13787.1|13785.6|13783.5|13782.2|536
1634630100000|2021-10-19 07:55:00|13786|13784.5|13780.3|13779.4|13788.2|13787.3|13780.2|13779.1|609
1634630400000|2021-10-19 08:00:00|13780.6|13779.1|13785.7|13784.8|13786.7|13785.4|13779.5|13778.2|636
1634630700000|2021-10-19 08:05:00|13785.6|13784.7|13783.6|13782.1|13786.9|13785.7|13780.2|13778.8|601
1634631000000|2021-10-19 08:10:00|13783.7|13782.2|13783.5|13782.6|13785.5|13784.3|13781.8|13780.5|529
1634631300000|2021-10-19 08:15:00|13783.4|13782.5|13786.1|13785.2|13786.8|13785.6|13782.2|13780.9|512
1634631600000|2021-10-19 08:20:00|13786.2|13785.3|13786.2|13785.3|13787.4|13786|13782.2|13781.1|540
1634631900000|2021-10-19 08:25:00|13786.5|13785|13787.1|13785.6|13787.5|13786|13783.4|13782|522
1634632200000|2021-10-19 08:30:00|13786.9|13785.4|13787.9|13786.4|13789.5|13788.3|13786|13784.9|586
1634632500000|2021-10-19 08:35:00|13787.8|13786.3|13785.3|13784.4|13788|13786.8|13785|13784.1|309
1634632800000|2021-10-19 08:40:00|13785.2|13784.3|13790.4|13789.5|13791|13789.9|13785.2|13784.3|407
1634633100000|2021-10-19 08:45:00|13790.5|13789.6|13793.5|13792|13793.6|13792.4|13790.4|13789.3|493
1634633400000|2021-10-19 08:50:00|13793.4|13791.9|13793.3|13792.4|13794.9|13793.5|13791.3|13790.2|438
1634633700000|2021-10-19 08:55:00|13793.2|13792.3|13794.5|13793|13795.5|13794.5|13791|13790.1|451
1634634000000|2021-10-19 09:00:00|13794.4|13792.9|13790.9|13789.4|13796|13795|13790.4|13789.2|625
1634634300000|2021-10-19 09:05:00|13790.6|13789.7|13793.3|13792.4|13794.1|13792.9|13788.5|13787.1|603
1634634600000|2021-10-19 09:10:00|13793.5|13792|13792.6|13791.1|13797.4|13796.3|13792.2|13791|524
1634634900000|2021-10-19 09:15:00|13792.7|13791.2|13797.8|13796.9|13798.2|13797.2|13791|13789.9|498
1634635200000|2021-10-19 09:20:00|13797.7|13796.8|13797.2|13796.3|13799|13797.8|13795.1|13793.9|621
1634635500000|2021-10-19 09:25:00|13797.1|13796.2|13795.4|13793.9|13797.6|13796.7|13794.3|13793|477
1634635800000|2021-10-19 09:30:00|13795.3|13793.8|13798.7|13797.2|13799.6|13798.5|13793.9|13792.7|461
1634636100000|2021-10-19 09:35:00|13798.8|13797.3|13798.6|13797.1|13799.7|13798.4|13797.2|13795.8|373
1634636400000|2021-10-19 09:40:00|13798.3|13797.4|13798|13797.1|13799.6|13798.6|13796.2|13795.3|361
1634636700000|2021-10-19 09:45:00|13798.4|13796.9|13798.9|13798|13799.4|13798.2|13797|13795.8|372
1634637000000|2021-10-19 09:50:00|13799|13798.1|13808.9|13808|13810.1|13808.8|13798.8|13797.7|732
1634637300000|2021-10-19 09:55:00|13808.8|13807.9|13816.1|13814.6|13816.8|13815.6|13807.3|13805.9|783
1634637600000|2021-10-19 10:00:00|13815.8|13814.9|13813.1|13812.2|13816.3|13815|13811|13809.9|632
1634637900000|2021-10-19 10:05:00|13813|13812.1|13810.3|13809.4|13813.4|13812.1|13809|13807.9|505
1634638200000|2021-10-19 10:10:00|13810.2|13809.3|13816.4|13815.5|13816.9|13815.9|13810.2|13809.1|421
1634638500000|2021-10-19 10:15:00|13816.3|13815.4|13818.5|13817|13818.8|13817.5|13816.2|13814.7|392
1634638800000|2021-10-19 10:20:00|13818.6|13817.1|13828.2|13826.7|13828.5|13827.2|13817.7|13816.8|650
1634639100000|2021-10-19 10:25:00|13828.1|13826.6|13828.4|13827.5|13829.7|13828.8|13825.1|13823.9|659
1634639400000|2021-10-19 10:30:00|13828.3|13827.4|13829.6|13828.1|13830.4|13829|13826.3|13825.1|435
1634639700000|2021-10-19 10:35:00|13829.7|13828.2|13827|13826.1|13832.5|13831.2|13826.9|13825.9|515
1634640000000|2021-10-19 10:40:00|13826.9|13826|13822.8|13821.3|13828.8|13827.4|13820.9|13819.8|656
1634640300000|2021-10-19 10:45:00|13822.9|13821.4|13827.2|13826.3|13828.6|13827.4|13821.1|13819.8|693
1634640600000|2021-10-19 10:50:00|13827|13826.1|13827.9|13827|13831.1|13829.6|13826.9|13825.9|565
1634640900000|2021-10-19 10:55:00|13828.2|13826.7|13825.9|13825|13830.8|13829.8|13825.6|13824.6|767
1634641200000|2021-10-19 11:00:00|13825.8|13824.9|13826.3|13825.4|13828.5|13827.3|13825.2|13824|553
1634641500000|2021-10-19 11:05:00|13826.4|13825.5|13825.5|13824.6|13826.5|13825.6|13819.1|13817.8|583
1634641800000|2021-10-19 11:10:00|13825.7|13824.2|13828.1|13826.6|13828.6|13827.4|13825.4|13824|506
1634642100000|2021-10-19 11:15:00|13828.2|13826.7|13825.2|13824.3|13828.6|13827.4|13824|13823.1|442
1634642400000|2021-10-19 11:20:00|13825.1|13824.2|13826.2|13824.7|13827.3|13826.3|13824.7|13823.6|549
1634642700000|2021-10-19 11:25:00|13826.1|13825.3|13827.1|13825.6|13834.6|13833.5|13825.7|13824.4|744
1634643000000|2021-10-19 11:30:00|13827|13825.5|13826.5|13825|13830.8|13829.6|13825.4|13824|598
1634643300000|2021-10-19 11:35:00|13826.4|13824.9|13824.1|13822.6|13829.6|13828.5|13823.3|13822.1|494
1634643600000|2021-10-19 11:40:00|13823.8|13822.9|13828.2|13827.3|13828.9|13827.6|13823.8|13822.9|439
1634643900000|2021-10-19 11:45:00|13828.1|13827.2|13828.2|13827.3|13829.7|13828.6|13826.8|13825.3|418
1634644200000|2021-10-19 11:50:00|13828.5|13827|13823.4|13822.5|13829.3|13828.3|13822.3|13821|326
1634644500000|2021-10-19 11:55:00|13823.5|13822.6|13825.5|13824.6|13825.7|13824.8|13822|13821.1|507
1634644800000|2021-10-19 12:00:00|13825.9|13825|13825.6|13824.7|13827|13826.1|13821.8|13820.6|482
1634645100000|2021-10-19 12:05:00|13825.5|13824.6|13828.6|13827.1|13829.3|13827.8|13824.4|13823.5|492
1634645400000|2021-10-19 12:10:00|13828.5|13827|13831.1|13830.2|13832.6|13831.4|13827.6|13826.7|462
1634645700000|2021-10-19 12:15:00|13830.9|13830|13829.8|13828.9|13832.9|13832|13829.1|13828.2|613
1634646000000|2021-10-19 12:20:00|13830|13829.1|13822.9|13822|13832.2|13831|13822.9|13821.8|742
1634646300000|2021-10-19 12:25:00|13822.8|13821.9|13824.3|13822.8|13825.6|13824.3|13821.1|13819.8|661
1634646600000|2021-10-19 12:30:00|13824.2|13822.7|13821.8|13820.3|13829.8|13828.7|13820.8|13819.5|700
1634646900000|2021-10-19 12:35:00|13821.5|13820.6|13820|13818.5|13823.2|13822.3|13818.1|13817|516
1634647200000|2021-10-19 12:40:00|13819.9|13818.4|13816.2|13815.3|13821.2|13820.3|13815.1|13813.8|540
1634647500000|2021-10-19 12:45:00|13816.1|13815.2|13812.1|13811.2|13818|13817|13812|13811.1|437
1634647800000|2021-10-19 12:50:00|13812.3|13811.4|13809.1|13808.2|13812.6|13811.7|13808.9|13808|411
1634648100000|2021-10-19 12:55:00|13809|13808.1|13814|13813.1|13816|13815|13807.2|13805.7|622
1634648400000|2021-10-19 13:00:00|13813.8|13812.9|13816.3|13814.8|13816.4|13815.4|13811.3|13810.1|586
1634648700000|2021-10-19 13:05:00|13816.4|13814.9|13809.4|13807.9|13818.3|13817.2|13808.6|13807.1|583
1634649000000|2021-10-19 13:10:00|13808.9|13808|13805.9|13804.4|13811.2|13810|13805.6|13804.2|716
1634649300000|2021-10-19 13:15:00|13805.7|13804.2|13806.4|13804.9|13812.5|13811.6|13805.7|13804.2|598
1634649600000|2021-10-19 13:20:00|13806.6|13805.1|13811.6|13810.7|13814.8|13813.6|13806.2|13804.8|575
1634649900000|2021-10-19 13:25:00|13812.2|13810.8|13811.2|13809.7|13813.3|13812.4|13809.8|13808.9|583
1634650200000|2021-10-19 13:30:00|13811.1|13809.6|13817.8|13816.3|13818.1|13817|13809.5|13808.6|689
1634650500000|2021-10-19 13:35:00|13817.5|13816|13810.3|13809.4|13817.5|13816.3|13809.4|13808|736
1634650800000|2021-10-19 13:40:00|13810.1|13809.2|13807.2|13806.3|13811.9|13810.4|13806.8|13805.9|705
1634651100000|2021-10-19 13:45:00|13807.3|13806.4|13809.6|13808.1|13814|13813.1|13806.2|13805.3|764
1634651400000|2021-10-19 13:50:00|13809.5|13808|13816.1|13815.2|13816.5|13815.5|13808.8|13807.8|719
1634651700000|2021-10-19 13:55:00|13816.5|13815|13814.5|13813|13819.7|13818.5|13812.8|13811.5|868
1634652000000|2021-10-19 14:00:00|13814.6|13813.1|13814.8|13813.3|13818.1|13817.1|13813.8|13812.7|756
1634652300000|2021-10-19 14:05:00|13814.9|13813.9|13809.8|13808.9|13816.4|13815.2|13809.4|13808.3|665
1634652600000|2021-10-19 14:10:00|13809.9|13809|13810.7|13809.2|13813.8|13812.6|13808.5|13807.4|625
1634652900000|2021-10-19 14:15:00|13810.8|13809.3|13812.1|13810.6|13812.7|13811.3|13807.5|13806.3|741
1634653200000|2021-10-19 14:20:00|13811.6|13810.1|13804.8|13803.9|13812.1|13810.8|13803.9|13802.8|612
1634653500000|2021-10-19 14:25:00|13804.9|13804|13800.3|13799.4|13805.6|13804.5|13800.1|13799.2|563
1634653800000|2021-10-19 14:30:00|13800.7|13799.2|13796.8|13795.9|13801.5|13800.4|13792.4|13791.1|817
1634654100000|2021-10-19 14:35:00|13797.1|13795.6|13795.2|13794.3|13797.4|13796.4|13792.3|13791.3|831
1634654400000|2021-10-19 14:40:00|13795.3|13793.8|13795.1|13794.2|13798|13796.8|13792.8|13791.8|803
1634654700000|2021-10-19 14:45:00|13795.2|13794.3|13799.1|13798.2|13800.1|13799.2|13793.3|13792.1|701
1634655000000|2021-10-19 14:50:00|13799|13798.1|13799.2|13797.7|13800.2|13799.1|13796.3|13795.1|602
1634655300000|2021-10-19 14:55:00|13798.5|13797.6|13799.8|13798.9|13802.4|13801.5|13795.9|13795|808
1634655600000|2021-10-19 15:00:00|13799.7|13798.8|13801.2|13800.3|13803.5|13802.3|13797.4|13796.5|781
1634655900000|2021-10-19 15:05:00|13801.1|13800.2|13800.3|13799.4|13802.8|13801.6|13798.8|13797.9|540
1634656200000|2021-10-19 15:10:00|13800.2|13799.3|13799.1|13798.2|13800.2|13799.3|13796.6|13795.7|527
1634656500000|2021-10-19 15:15:00|13799.2|13798.3|13799|13798.1|13800.8|13799.9|13797.8|13796.7|458
1634656800000|2021-10-19 15:20:00|13799.2|13798.3|13794.5|13793.6|13799.9|13799|13793.9|13793|476
1634657100000|2021-10-19 15:25:00|13794.4|13793.5|13802.4|13801.5|13803.2|13802.3|13794.2|13793.3|565
1634657400000|2021-10-19 15:30:00|13802.3|13801.4|13804.6|13803.1|13807.2|13806.3|13801.1|13800.2|894
1634657700000|2021-10-19 15:35:00|13804.7|13803.2|13802.9|13802|13807.7|13806.7|13802.2|13801.3|624
1634658000000|2021-10-19 15:40:00|13803|13802.1|13806.6|13805.7|13807.8|13806.4|13801.3|13800.2|560
1634658300000|2021-10-19 15:45:00|13807.2|13806.3|13807|13805.5|13807.8|13806.9|13804.3|13803|401
1634658600000|2021-10-19 15:50:00|13806.9|13805.4|13805.3|13804.4|13807.3|13806.4|13803.8|13802.9|371
1634658900000|2021-10-19 15:55:00|13805.4|13804.5|13806.4|13805.5|13807.6|13806.6|13802.7|13801.5|420
1634659200000|2021-10-19 16:00:00|13806.5|13805.6|13804.3|13803.4|13807.2|13806.3|13802.4|13801.5|483
1634659500000|2021-10-19 16:05:00|13804.2|13803.3|13801.4|13799.9|13804.5|13803.6|13800.6|13799.2|416
1634659800000|2021-10-19 16:10:00|13801.5|13800|13801|13800.1|13802.4|13801.3|13799.1|13798|404
1634660100000|2021-10-19 16:15:00|13801.1|13800.2|13799.3|13798.4|13801.7|13800.8|13798.4|13797.5|344
1634660400000|2021-10-19 16:20:00|13799.4|13798.5|13797.5|13796.6|13799.7|13798.6|13796.2|13795|406
1634660700000|2021-10-19 16:25:00|13797.6|13796.7|13796.4|13795.5|13798.7|13797.7|13796.3|13795.4|257
1634661000000|2021-10-19 16:30:00|13796.9|13796|13795.3|13794.4|13797|13796.1|13794.2|13793.3|342
1634661300000|2021-10-19 16:35:00|13795.2|13794.3|13793.2|13792.3|13795.8|13794.9|13793.1|13792|255
1634661600000|2021-10-19 16:40:00|13793.3|13792.4|13793.3|13792.4|13793.7|13792.8|13793|13792.1|192
1634661900000|2021-10-19 16:45:00|13793.2|13792.3|13796.3|13795.4|13796.6|13795.7|13793|13792.1|265
1634662200000|2021-10-19 16:50:00|13796.4|13795.5|13795.5|13794.6|13798.6|13797.7|13794.1|13793.1|362
1634662500000|2021-10-19 16:55:00|13795.6|13794.7|13797.6|13796.1|13799.4|13798.3|13795.3|13794.4|335
1634662800000|2021-10-19 17:00:00|13797.7|13796.2|13802.3|13801.4|13802.6|13801.4|13797.1|13796|439
1634663100000|2021-10-19 17:05:00|13802.1|13801.2|13804.3|13803.4|13804.5|13803.5|13802.1|13801|348
1634663400000|2021-10-19 17:10:00|13804.2|13803.3|13806.6|13805.1|13806.8|13805.8|13803.8|13802.6|308
1634663700000|2021-10-19 17:15:00|13806.4|13805.7|13808.3|13807.4|13808.6|13807.7|13805.5|13804.4|290
1634664000000|2021-10-19 17:20:00|13808.2|13807.3|13809.8|13808.9|13810.3|13809.4|13807.1|13805.7|277
1634664300000|2021-10-19 17:25:00|13809.9|13809|13808.2|13807.3|13810.2|13809.3|13808|13806.8|249
1634664600000|2021-10-19 17:30:00|13808.1|13807.2|13807.3|13806.4|13810|13809.1|13806.3|13805.3|285
1634664900000|2021-10-19 17:35:00|13807.1|13806.2|13807.6|13806.1|13808.7|13807.5|13806.7|13805.6|263
1634665200000|2021-10-19 17:40:00|13807.7|13806.2|13808.2|13807.3|13808.2|13807.3|13806.1|13804.9|344
1634665500000|2021-10-19 17:45:00|13808.3|13806.8|13807.3|13806.4|13808.5|13807.4|13806.7|13805.8|251
1634665800000|2021-10-19 17:50:00|13807.2|13806.3|13806.4|13805.5|13808.6|13807.4|13806.2|13805.2|226
1634666100000|2021-10-19 17:55:00|13806.5|13805.6|13807.6|13806.7|13808.6|13807.7|13806.3|13805.4|259
1634666400000|2021-10-19 18:00:00|13807.7|13806.8|13806.9|13806|13808.5|13807.5|13806.4|13805.4|272
1634666700000|2021-10-19 18:05:00|13807|13806.1|13808.4|13806.9|13809.1|13808.2|13806.9|13805.8|263
1634667000000|2021-10-19 18:10:00|13808.1|13807.2|13811.6|13810.7|13812.4|13811.2|13808.1|13807.2|253
1634667300000|2021-10-19 18:15:00|13811.5|13810.6|13812.8|13811.9|13813.2|13812.3|13811.5|13810.6|239
1634667600000|2021-10-19 18:20:00|13812.7|13811.8|13808.6|13807.7|13812.8|13811.9|13808.5|13807.6|238
1634667900000|2021-10-19 18:25:00|13808.7|13807.8|13808.4|13807.5|13809.4|13808.5|13807.3|13806.4|238
1634668200000|2021-10-19 18:30:00|13808.5|13807.6|13802.6|13801.7|13808.6|13807.7|13801.7|13800.8|386
1634668500000|2021-10-19 18:35:00|13802.7|13801.8|13801.3|13800.4|13804.6|13803.7|13800.5|13799.6|280
1634668800000|2021-10-19 18:40:00|13801.2|13800.3|13801.4|13800.5|13801.6|13800.7|13800.2|13799.3|210
1634669100000|2021-10-19 18:45:00|13801.5|13800.6|13799.6|13798.1|13801.7|13800.6|13799.1|13797.8|216
1634669400000|2021-10-19 18:50:00|13799.7|13798.2|13798.3|13797.4|13800.6|13799.4|13797.3|13796.4|276
1634669700000|2021-10-19 18:55:00|13798.2|13797.3|13799.4|13798.5|13800.1|13798.7|13797.3|13796.4|288
1634670000000|2021-10-19 19:00:00|13799.5|13798.6|13798.2|13796.7|13799.9|13798.6|13797.4|13796.3|305
1634670300000|2021-10-19 19:05:00|13798.3|13796.8|13797.7|13796.2|13798.6|13797.4|13797.3|13796|173
1634670600000|2021-10-19 19:10:00|13797.6|13796.1|13798|13797.1|13798.9|13797.8|13797.4|13796|199
1634670900000|2021-10-19 19:15:00|13797.8|13796.9|13798.4|13797.5|13798.4|13797.5|13796.1|13795|256
1634671200000|2021-10-19 19:20:00|13798.9|13797.4|13795.6|13794.7|13798.9|13797.7|13795.5|13794.4|304
1634671500000|2021-10-19 19:25:00|13795.7|13794.8|13797.6|13796.1|13797.7|13796.6|13795|13793.7|297
1634671800000|2021-10-19 19:30:00|13797.1|13795.6|13795.2|13794.3|13797.1|13796.1|13794.4|13792.9|366
1634672100000|2021-10-19 19:35:00|13795.6|13794.1|13794.6|13793.1|13798.9|13797.6|13793.6|13792.3|369
1634672400000|2021-10-19 19:40:00|13794.5|13793.6|13795|13794.1|13795.9|13794.5|13794.4|13793.3|243
1634672700000|2021-10-19 19:45:00|13795.1|13794.2|13795.7|13794.2|13797.9|13796.6|13794.4|13793.5|265
1634673000000|2021-10-19 19:50:00|13795.8|13794.3|13798.1|13797.2|13798.5|13797.2|13795.1|13794.1|315
1634673300000|2021-10-19 19:55:00|13798.2|13797.3|13792.2|13791.3|13798.2|13797.3|13792.1|13791.2|413
1634673600000|2021-10-19 20:00:00|13792.3|13791.4|13793.4|13791.9|13793.6|13792.4|13790.8|13789.5|383
1634673900000|2021-10-19 20:05:00|13793.3|13791.8|13792.6|13791.7|13793.5|13792|13792.3|13791.2|119
1634674200000|2021-10-19 20:10:00|13792.7|13791.8|13791.5|13790.6|13792.8|13791.8|13791.4|13790.3|167
1634674500000|2021-10-19 20:15:00|13791.6|13790.7|13792.6|13791.7|13792.9|13791.7|13791.2|13790.2|138
1634674800000|2021-10-19 20:20:00|13792.5|13791.6|13794.6|13793.1|13794.6|13793.7|13792.3|13791.1|143
1634675100000|2021-10-19 20:25:00|13794.7|13793.2|13793.4|13792.5|13794.7|13793.6|13793.1|13791.9|122
1634675400000|2021-10-19 20:30:00|13793.2|13792.3|13791.7|13790.2|13793.2|13792.3|13791.4|13790|101
1634675700000|2021-10-19 20:35:00|13791.8|13790.3|13790.7|13789.2|13791.8|13790.5|13789.3|13788.1|138
1634676000000|2021-10-19 20:40:00|13790.6|13789.1|13790.6|13789.1|13790.9|13789.9|13790.3|13789|105
1634676300000|2021-10-19 20:45:00|13790.8|13789.3|13790.6|13789.1|13791.9|13790.4|13790.3|13788.8|156
1634676600000|2021-10-19 20:50:00|13790.4|13788.9|13792.5|13791|13792.9|13791.4|13790.4|13788.9|380
1634676900000|2021-10-19 20:55:00|13792.6|13791.1|13799.2|13788.2|13801|13791.7|13790.8|13788.1|429
1634677200000|2021-10-19 21:00:00|13800.2|13789.2|13802.3|13791.3|13803.4|13792.4|13800|13789|65
1634677500000|2021-10-19 21:05:00|13801.9|13790.9|13804.6|13793.6|13809.4|13798.4|13800.2|13789.2|116
1634677800000|2021-10-19 21:10:00|13805|13794|13805.5|13794.5|13807.4|13796.4|13801.2|13790.2|254
1634678100000|2021-10-19 21:15:00|13805.1|13794.1|13805.3|13794.3|13807.3|13796.3|13803.3|13792.3|147
1634678400000|2021-10-19 21:20:00|13804.5|13793.5|13807|13796|13807.8|13796.8|13803.4|13792.4|236
1634678700000|2021-10-19 21:25:00|13806.9|13795.9|13795.7|13790.3|13808.7|13797.7|13793.9|13785.4|818
1634679000000|2021-10-19 21:30:00|13796.2|13790|13795.9|13788.6|13799|13790.5|13795.2|13786.9|496
1634679300000|2021-10-19 21:35:00|13795.8|13788.8|13796.3|13786.8|13798.5|13789.8|13795|13784.3|539
1634679600000|2021-10-19 21:40:00|13796|13785.3|13796.1|13788.6|13798.4|13789.8|13794.6|13784.8|469
1634679900000|2021-10-19 21:45:00|13796.2|13788.2|13796.3|13788.2|13797|13789.2|13795.1|13787.5|1002
1634680200000|2021-10-19 21:50:00|13796.2|13788.1|13796.3|13789.6|13799.5|13790.7|13795.1|13785.1|844
1634680500000|2021-10-19 21:55:00|13796.4|13789.4|13796|13790.5|13799.2|13790.5|13795.9|13785.7|883
1634680800000|2021-10-19 22:00:00|13796.9|13789.2|13794.5|13791.8|13798.9|13792.4|13793.4|13785.8|533
1634681100000|2021-10-19 22:05:00|13794.7|13791.6|13794.5|13791.7|13796.2|13793.7|13793.7|13790.2|339
1634681400000|2021-10-19 22:10:00|13794.6|13791.3|13793.7|13792.2|13794.8|13792.7|13793.7|13790.6|199
1634681700000|2021-10-19 22:15:00|13793.6|13792.1|13794|13791.7|13794.7|13792.6|13793.4|13791.3|187
1634682000000|2021-10-19 22:20:00|13794.2|13791.8|13793.9|13791.8|13794.5|13792.4|13793.5|13791.1|177
1634682300000|2021-10-19 22:25:00|13794|13791.9|13794.8|13793.3|13795.8|13793.4|13793.3|13791.4|211
1634682600000|2021-10-19 22:30:00|13795|13792.8|13794.7|13793.2|13795.4|13793.5|13794.5|13792.4|146
1634682900000|2021-10-19 22:35:00|13796.2|13791.7|13795.7|13794.2|13796.3|13794.4|13795|13791.7|122
1634683200000|2021-10-19 22:40:00|13795.6|13794.1|13795.7|13794.2|13795.7|13794.2|13795.5|13794|61
1634683500000|2021-10-19 22:45:00|13795.6|13794.1|13795.7|13794.2|13796|13794.3|13795.5|13793.8|58
1634683800000|2021-10-19 22:50:00|13795.6|13794.1|13795.5|13794|13796.2|13794.3|13795.5|13793.5|67
1634684100000|2021-10-19 22:55:00|13795.6|13794.1|13795.6|13794.1|13795.9|13794.4|13795.4|13793.9|102
1634684400000|2021-10-19 23:00:00|13795.9|13794.4|13795.8|13794.3|13795.9|13794.4|13795.6|13794.1|72
1634684700000|2021-10-19 23:05:00|13795.7|13794.2|13795.8|13794.3|13796|13794.5|13795.5|13794|99
1634685000000|2021-10-19 23:10:00|13795.9|13794.4|13795.8|13794.3|13795.9|13794.4|13795.5|13794|71
1634685300000|2021-10-19 23:15:00|13795.7|13794.2|13794.7|13793.2|13795.8|13794.6|13794.7|13793.2|115
1634685600000|2021-10-19 23:20:00|13794.8|13793.3|13793.8|13792.3|13794.9|13793.4|13792.6|13791.1|208
1634685900000|2021-10-19 23:25:00|13793.7|13792.2|13792.7|13791.2|13793.8|13792.3|13791.8|13790.3|156
1634686200000|2021-10-19 23:30:00|13792.8|13791.3|13792.7|13791.2|13793.6|13792.1|13792.2|13791|151
1634686500000|2021-10-19 23:35:00|13792.8|13791.3|13792.9|13791.4|13792.9|13791.4|13791.2|13790|144
1634686800000|2021-10-19 23:40:00|13792.8|13791.3|13792.4|13790.9|13793|13791.5|13792.4|13790.9|82
1634687100000|2021-10-19 23:45:00|13792.3|13790.8|13793.3|13791.8|13793.4|13791.9|13792.3|13790.8|88
1634687400000|2021-10-19 23:50:00|13793.2|13791.7|13793.6|13792.1|13794.3|13792.8|13793.2|13791.7|147
1634687700000|2021-10-19 23:55:00|13793.7|13792.2|13793.2|13791.7|13793.9|13792.5|13793.1|13791.6|117
1634688000000|2021-10-20 00:00:00|13793.3|13791.8|13793.5|13792.6|13795.8|13794.6|13792.7|13791.4|302
1634688300000|2021-10-20 00:05:00|13793.4|13792.5|13792.9|13791.4|13794.8|13793.3|13791.9|13791|286
1634688600000|2021-10-20 00:10:00|13792.8|13791.3|13794.4|13792.9|13794.7|13793.5|13790|13788.5|301
1634688900000|2021-10-20 00:15:00|13794.3|13792.8|13793.6|13792.7|13795.8|13794.5|13793|13791.5|359
1634689200000|2021-10-20 00:20:00|13793.5|13792.6|13791.3|13789.8|13793.8|13792.7|13790.7|13789.5|330
1634689500000|2021-10-20 00:25:00|13791.4|13789.9|13795.1|13793.6|13796.1|13794.6|13788.7|13787.5|500
1634689800000|2021-10-20 00:30:00|13795.2|13793.7|13792|13790.5|13795.2|13793.8|13791.9|13790.4|402
1634690100000|2021-10-20 00:35:00|13792.1|13790.6|13795.3|13793.8|13797.6|13796.1|13791|13789.5|436
1634690400000|2021-10-20 00:40:00|13795.4|13793.9|13797|13795.5|13797|13795.5|13795.3|13793.8|182
1634690700000|2021-10-20 00:45:00|13796.9|13795.4|13795.2|13793.7|13797|13795.5|13794.7|13793.3|263
1634691000000|2021-10-20 00:50:00|13795.1|13793.6|13797.4|13795.9|13798.4|13796.9|13793.3|13791.8|376
1634691300000|2021-10-20 00:55:00|13797.3|13795.8|13799.8|13798.3|13800.8|13799.5|13796.4|13794.9|379
1634691600000|2021-10-20 01:00:00|13799.6|13798.1|13795.2|13794.3|13799.6|13798.5|13792.1|13790.8|421
1634691900000|2021-10-20 01:05:00|13795.1|13794.2|13799.6|13798.1|13799.9|13798.7|13795.1|13793.6|338
1634692200000|2021-10-20 01:10:00|13799.5|13798|13803|13801.5|13804.5|13803|13798.8|13797.3|384
1634692500000|2021-10-20 01:15:00|13803.1|13801.6|13805.9|13804.4|13807|13805.5|13802.8|13801.3|419
1634692800000|2021-10-20 01:20:00|13806.1|13804.6|13811.9|13810.4|13812.6|13811.1|13805.9|13804.6|436
1634693100000|2021-10-20 01:25:00|13812|13810.5|13811|13809.5|13812|13810.5|13807.8|13806.5|334
1634693400000|2021-10-20 01:30:00|13810.9|13809.4|13811.7|13810.2|13813.6|13812.6|13808.9|13807.4|497
1634693700000|2021-10-20 01:35:00|13811.6|13810.1|13815|13813.5|13816|13814.5|13810.7|13809.2|398
1634694000000|2021-10-20 01:40:00|13814.9|13813.4|13811.5|13810|13815|13813.5|13810.6|13809.1|401
1634694300000|2021-10-20 01:45:00|13811.2|13809.7|13809.9|13808.4|13811.8|13810.3|13809|13807.5|320
1634694600000|2021-10-20 01:50:00|13809.8|13808.3|13810.6|13809.1|13811.9|13810.4|13809.4|13807.9|415
1634694900000|2021-10-20 01:55:00|13810.5|13809|13808.2|13806.7|13811.2|13809.9|13807.8|13806.3|344
1634695200000|2021-10-20 02:00:00|13807.8|13806.3|13809.5|13808|13810.2|13809.1|13806.6|13805.1|370
1634695500000|2021-10-20 02:05:00|13809.6|13808.1|13808.4|13806.9|13809.7|13808.2|13807|13805.8|250
1634695800000|2021-10-20 02:10:00|13808.3|13806.8|13805.7|13804.2|13808.4|13806.9|13804.7|13803.2|292
1634696100000|2021-10-20 02:15:00|13805.5|13804|13803.7|13802.2|13805.8|13804.4|13803.5|13802|213
1634696400000|2021-10-20 02:20:00|13803.6|13802.1|13801.7|13800.2|13804.1|13802.6|13800.9|13799.4|281
1634696700000|2021-10-20 02:25:00|13801.6|13800.1|13802.5|13801|13802.6|13801.4|13801|13799.6|223
1634697000000|2021-10-20 02:30:00|13802.6|13801.1|13804.2|13802.7|13804.4|13802.9|13801.2|13799.9|219
1634697300000|2021-10-20 02:35:00|13804.3|13802.8|13802.4|13800.9|13805.3|13804.4|13802|13800.8|273
1634697600000|2021-10-20 02:40:00|13802.3|13800.8|13804.1|13802.6|13804.5|13803.3|13801.6|13800.2|252
1634697900000|2021-10-20 02:45:00|13804.2|13802.7|13802.9|13801.4|13804.2|13802.7|13802.2|13800.9|313
1634698200000|2021-10-20 02:50:00|13803|13801.5|13804.7|13803.2|13804.8|13803.6|13802.3|13801.3|257
1634698500000|2021-10-20 02:55:00|13804.6|13803.1|13805.3|13804.4|13806.2|13805.3|13804.3|13803.1|335
1634698800000|2021-10-20 03:00:00|13805.2|13804.3|13803.3|13802.4|13805.7|13804.5|13801.9|13800.7|288
1634699100000|2021-10-20 03:05:00|13803.4|13802.5|13805.9|13804.4|13806|13804.6|13803.2|13802.1|186
1634699400000|2021-10-20 03:10:00|13806|13804.5|13804.4|13803.5|13806.9|13805.6|13804.3|13803|204
1634699700000|2021-10-20 03:15:00|13804.7|13803.2|13807.2|13805.7|13807.2|13805.9|13804.4|13803.1|203
1634700000000|2021-10-20 03:20:00|13807.3|13805.8|13808.2|13806.7|13808.6|13807.6|13806.9|13805.6|216
1634700300000|2021-10-20 03:25:00|13808.1|13806.6|13809.1|13807.6|13809.9|13808.6|13807.5|13806.1|179
1634700600000|2021-10-20 03:30:00|13808.9|13807.4|13809.4|13808.5|13809.7|13808.6|13807.1|13805.6|235
1634700900000|2021-10-20 03:35:00|13809.7|13808.2|13807.7|13806.2|13809.7|13808.4|13807.4|13806.2|181
1634701200000|2021-10-20 03:40:00|13807.4|13806.5|13809.6|13808.1|13809.7|13808.5|13807.4|13806.3|173
1634701500000|2021-10-20 03:45:00|13809.5|13808|13809.4|13808.5|13810.7|13809.5|13808.9|13807.6|207
1634701800000|2021-10-20 03:50:00|13809.3|13808.4|13808.5|13807|13809.4|13808.5|13808.2|13807|176
1634702100000|2021-10-20 03:55:00|13808.6|13807.1|13808.4|13806.9|13808.9|13807.6|13807.5|13806.4|225
1634702400000|2021-10-20 04:00:00|13808.5|13807|13808.4|13807.5|13809.7|13808.5|13808.3|13806.8|247
1634702700000|2021-10-20 04:05:00|13808.3|13807.4|13807.8|13806.3|13808.8|13807.7|13807.2|13806|279
1634703000000|2021-10-20 04:10:00|13807.9|13806.4|13810.9|13809.4|13810.9|13809.7|13807.4|13806.2|275
1634703300000|2021-10-20 04:15:00|13810.8|13809.3|13810.7|13809.8|13811|13809.9|13809.4|13808.2|203
1634703600000|2021-10-20 04:20:00|13810.8|13809.9|13809.3|13808.4|13811.8|13810.6|13808.6|13807.1|224
1634703900000|2021-10-20 04:25:00|13809.2|13808.3|13811.8|13810.3|13811.8|13810.6|13809|13807.9|242
1634704200000|2021-10-20 04:30:00|13811.7|13810.2|13812.2|13811.3|13813.1|13811.7|13810.4|13809.2|408
1634704500000|2021-10-20 04:35:00|13812.1|13811.2|13811.8|13810.3|13813.9|13812.9|13811.3|13810|332
1634704800000|2021-10-20 04:40:00|13811.9|13810.4|13811.8|13810.3|13812.3|13811.1|13811.3|13810.1|177
1634705100000|2021-10-20 04:45:00|13811.5|13810.6|13810.1|13809.2|13811.9|13810.6|13810|13808.8|222
1634705400000|2021-10-20 04:50:00|13810.2|13809.3|13810.6|13809.1|13810.9|13809.9|13810|13808.9|136
1634705700000|2021-10-20 04:55:00|13810.5|13809|13808.3|13807.4|13811.3|13810.4|13808.1|13807.2|216
1634706000000|2021-10-20 05:00:00|13808.4|13807.5|13809.2|13808.3|13810.5|13809.4|13808.4|13807.2|250
1634706300000|2021-10-20 05:05:00|13809.1|13808.2|13807.5|13806.6|13809.6|13808.7|13807.3|13806.3|224
1634706600000|2021-10-20 05:10:00|13807.8|13806.3|13807.3|13805.8|13808.8|13807.7|13806.7|13805.7|241
1634706900000|2021-10-20 05:15:00|13807.2|13805.7|13805.8|13804.3|13807.9|13806.4|13804|13802.9|269
1634707200000|2021-10-20 05:20:00|13805.6|13804.7|13803.4|13801.9|13806.7|13805.6|13802.9|13801.7|256
1634707500000|2021-10-20 05:25:00|13803|13802.1|13802.7|13801.8|13803.2|13802.2|13801.4|13800.3|284
1634707800000|2021-10-20 05:30:00|13802.5|13801.6|13801.1|13800.2|13802.8|13801.7|13801|13799.5|266
1634708100000|2021-10-20 05:35:00|13801.2|13800.3|13803.2|13802.3|13803.3|13802.4|13800.9|13800|193
1634708400000|2021-10-20 05:40:00|13803.4|13802.5|13801.3|13800.4|13803.5|13802.6|13801.1|13800.2|161
1634708700000|2021-10-20 05:45:00|13801.4|13800.5|13801.2|13799.7|13802.9|13801.8|13800.4|13799.5|233
1634709000000|2021-10-20 05:50:00|13801.1|13799.6|13803.6|13802.1|13803.9|13802.7|13801|13799.6|242
1634709300000|2021-10-20 05:55:00|13803.8|13802.3|13808.2|13804.8|13809.3|13806.6|13803.5|13802.3|308
1634709600000|2021-10-20 06:00:00|13807.8|13805.1|13803.9|13802.4|13808.4|13806.9|13798.4|13795.5|717
1634709900000|2021-10-20 06:05:00|13803.8|13802.3|13803.4|13802.5|13804.5|13803.4|13801.8|13800.4|455
1634710200000|2021-10-20 06:10:00|13803.3|13802.4|13800.6|13799.1|13803.3|13802.4|13796.1|13794.8|611
1634710500000|2021-10-20 06:15:00|13800.7|13799.2|13795.8|13794.9|13801.6|13800.4|13795.4|13794.5|538
1634710800000|2021-10-20 06:20:00|13795.7|13794.8|13796|13794.5|13797.3|13796.1|13793.7|13792.8|555
1634711100000|2021-10-20 06:25:00|13795.9|13794.4|13788.3|13786.8|13796.4|13795.2|13786.6|13785.1|567
1634711400000|2021-10-20 06:30:00|13788.6|13787.1|13782.2|13781.3|13790|13789.1|13781.2|13780|586
1634711700000|2021-10-20 06:35:00|13782.1|13781.2|13786.6|13785.1|13787|13785.9|13781.2|13780.3|487
1634712000000|2021-10-20 06:40:00|13786.5|13785|13785.5|13784|13789.7|13788.5|13785|13783.8|416
1634712300000|2021-10-20 06:45:00|13785.3|13784.4|13783.2|13782.3|13786.8|13785.7|13782.4|13781.5|406
1634712600000|2021-10-20 06:50:00|13783|13782.1|13783.1|13782.2|13786.6|13785.6|13782.3|13781.4|418
1634712900000|2021-10-20 06:55:00|13783.2|13782.3|13783|13782.1|13784.6|13783.4|13782.3|13781.1|477
1634713200000|2021-10-20 07:00:00|13782.9|13782|13780.7|13779.2|13785.1|13784|13774.2|13772.8|892
1634713500000|2021-10-20 07:05:00|13780.8|13779.3|13778.1|13777.2|13781.4|13780.2|13776.5|13775.3|671
1634713800000|2021-10-20 07:10:00|13777.7|13776.8|13778.4|13776.9|13778.4|13777.4|13770.2|13768.9|756
1634714100000|2021-10-20 07:15:00|13778.2|13777.3|13787|13786.1|13788|13787.1|13778|13777|813
1634714400000|2021-10-20 07:20:00|13787.4|13785.9|13792.1|13791.2|13793|13791.9|13786.8|13785.8|859
1634714700000|2021-10-20 07:25:00|13792|13791.1|13781|13780.1|13792.9|13791.8|13780.6|13779.1|822
1634715000000|2021-10-20 07:30:00|13781.2|13779.7|13782.1|13781.2|13784.4|13783.3|13779.3|13778|753
1634715300000|2021-10-20 07:35:00|13782.2|13781.3|13778.4|13776.9|13782.5|13781.4|13776.9|13775.8|718
1634715600000|2021-10-20 07:40:00|13778.6|13777.1|13776.7|13775.8|13781.4|13780.3|13772.9|13771.7|644
1634715900000|2021-10-20 07:45:00|13776.6|13775.7|13774.1|13773.2|13779.5|13778.4|13770.1|13769|628
1634716200000|2021-10-20 07:50:00|13774.2|13773.3|13778.2|13776.7|13780.5|13779.4|13774.1|13773.2|573
1634716500000|2021-10-20 07:55:00|13778.3|13776.8|13774.3|13772.8|13778.9|13777.4|13769.2|13767.7|744
1634716800000|2021-10-20 08:00:00|13774.4|13772.9|13776.2|13775.3|13777.8|13776.7|13772.9|13771.8|598
1634717100000|2021-10-20 08:05:00|13776.1|13775.2|13778.9|13778|13782.4|13781.5|13774.2|13773.3|617
1634717400000|2021-10-20 08:10:00|13778.7|13777.8|13777|13776.1|13782.3|13781.4|13776.1|13774.9|511
1634717700000|2021-10-20 08:15:00|13776.9|13776|13781.3|13780.4|13781.9|13780.9|13776.8|13775.7|514
1634718000000|2021-10-20 08:20:00|13781.5|13780.6|13783.7|13782.8|13786.2|13785.3|13780.9|13779.8|444
1634718300000|2021-10-20 08:25:00|13783.8|13782.9|13785.3|13783.8|13786.1|13785.2|13781.6|13780.7|417
1634718600000|2021-10-20 08:30:00|13785.2|13783.7|13786.1|13785.2|13787.9|13787|13783.7|13782.7|450
1634718900000|2021-10-20 08:35:00|13786|13785.1|13788.5|13787|13788.6|13787.4|13785.8|13784.6|543
1634719200000|2021-10-20 08:40:00|13788.4|13786.9|13788.1|13787.2|13790.1|13789.2|13787.4|13786.4|485
1634719500000|2021-10-20 08:45:00|13787.9|13787|13786|13785.1|13789.3|13788.1|13783.1|13781.9|492
1634719800000|2021-10-20 08:50:00|13786.1|13785.2|13781.6|13780.1|13786.1|13785.2|13780.9|13779.7|420
1634720100000|2021-10-20 08:55:00|13781.7|13780.2|13779.3|13777.8|13782.4|13781.2|13777.1|13775.8|361
1634720400000|2021-10-20 09:00:00|13779.2|13777.7|13780.2|13778.7|13780.4|13779.2|13777.8|13776.7|378
1634720700000|2021-10-20 09:05:00|13780.3|13778.8|13777.5|13776|13781.4|13780.5|13776.7|13775.7|407
1634721000000|2021-10-20 09:10:00|13777.4|13775.9|13773.7|13772.8|13777.4|13776.2|13773.7|13772.5|321
1634721300000|2021-10-20 09:15:00|13773.5|13772.6|13767.9|13767|13774|13772.9|13767.7|13766.8|428
1634721600000|2021-10-20 09:20:00|13768|13767.1|13767.4|13766.5|13768.5|13767.5|13764.8|13763.7|418
1634721900000|2021-10-20 09:25:00|13767.8|13766.9|13771.5|13770|13771.6|13770.4|13767.8|13766.9|356
1634722200000|2021-10-20 09:30:00|13771.6|13770.1|13772.3|13771.4|13772.6|13771.7|13770.3|13769.1|349
1634722500000|2021-10-20 09:35:00|13772.4|13771.5|13775.6|13774.1|13776.4|13775.3|13772.4|13771.5|326
1634722800000|2021-10-20 09:40:00|13775.5|13774|13774|13773.1|13775.8|13774.4|13773.5|13772.6|284
1634723100000|2021-10-20 09:45:00|13774.1|13773.2|13776.3|13775.4|13776.7|13775.5|13773.5|13772.6|240
1634723400000|2021-10-20 09:50:00|13776.2|13775.3|13775.3|13774.4|13777.4|13776.3|13774.5|13773.6|276
1634723700000|2021-10-20 09:55:00|13775.4|13774.5|13773.2|13772.3|13776.8|13775.6|13772.2|13770.5|381
1634724000000|2021-10-20 10:00:00|13773.1|13772.2|13765.3|13763.8|13773.3|13772.3|13764.8|13763.5|494
1634724300000|2021-10-20 10:05:00|13765.1|13764.2|13762.1|13761.2|13765.1|13764.2|13760.1|13759.2|633
1634724600000|2021-10-20 10:10:00|13762|13761.1|13762.2|13760.7|13765.4|13764.4|13761.3|13760.1|463
1634724900000|2021-10-20 10:15:00|13762.1|13760.6|13763.3|13762.4|13764|13763.1|13759.5|13758.6|473
1634725200000|2021-10-20 10:20:00|13763.4|13762.5|13754.8|13753.9|13764.4|13763.2|13752.3|13750.9|595
1634725500000|2021-10-20 10:25:00|13754.4|13753.5|13759.6|13758.7|13760.6|13759.5|13753.8|13752.9|557
1634725800000|2021-10-20 10:30:00|13759.5|13758.6|13763.7|13762.2|13763.9|13762.8|13758.9|13757.9|562
1634726100000|2021-10-20 10:35:00|13763.8|13762.3|13761.5|13760|13765.5|13764.3|13760.3|13759.1|453
1634726400000|2021-10-20 10:40:00|13761|13760.1|13763.5|13762.6|13764.5|13763.2|13758.3|13757.4|452
1634726700000|2021-10-20 10:45:00|13763.6|13762.7|13765.5|13764|13766.4|13765.2|13763|13761.7|418
1634727000000|2021-10-20 10:50:00|13765.4|13763.9|13762.7|13761.2|13765.6|13764.1|13761.2|13760.1|391
1634727300000|2021-10-20 10:55:00|13762.4|13761.5|13762.4|13760.9|13763.3|13762.2|13760.4|13758.9|397
1634727600000|2021-10-20 11:00:00|13762.3|13760.8|13760.4|13759.5|13763.6|13762.5|13760|13759|388
1634727900000|2021-10-20 11:05:00|13760.3|13759.4|13761|13760.1|13761.1|13760.1|13757.6|13756.6|394
1634728200000|2021-10-20 11:10:00|13761.1|13760.2|13766.2|13764.7|13766.5|13765.3|13761|13759.8|514
1634728500000|2021-10-20 11:15:00|13765.9|13765|13761.1|13760.2|13766.5|13765.4|13761|13760.1|364
1634728800000|2021-10-20 11:20:00|13761|13760.1|13755.2|13753.7|13761.3|13760.2|13755|13753.6|412
1634729100000|2021-10-20 11:25:00|13755.3|13753.8|13752.7|13751.8|13756|13755|13751.7|13750.8|509
1634729400000|2021-10-20 11:30:00|13752.6|13751.7|13754.1|13753.2|13756.3|13755.4|13752.5|13751.2|447
1634729700000|2021-10-20 11:35:00|13754|13753.1|13754.8|13753.9|13756.5|13755.3|13754|13752.9|365
1634730000000|2021-10-20 11:40:00|13755.1|13753.6|13752.3|13751.4|13755.3|13753.8|13750.5|13749.6|439
1634730300000|2021-10-20 11:45:00|13752.2|13751.3|13746.8|13745.9|13753.5|13752.3|13744.5|13743.3|512
1634730600000|2021-10-20 11:50:00|13746.7|13745.8|13747.4|13746.5|13748.4|13747.4|13744|13743.1|541
1634730900000|2021-10-20 11:55:00|13747.6|13746.7|13743.2|13742.3|13748.4|13747.5|13742.7|13741.8|505
1634731200000|2021-10-20 12:00:00|13743.1|13742.2|13748.7|13747.2|13750.6|13749.7|13743.1|13742|817
1634731500000|2021-10-20 12:05:00|13748.5|13747|13752.3|13750.8|13752.6|13751.3|13747.8|13746.6|790
1634731800000|2021-10-20 12:10:00|13752.5|13751|13755.3|13753.8|13757.5|13756|13750.5|13749.4|696
1634732100000|2021-10-20 12:15:00|13755.2|13753.7|13759.5|13758.6|13759.9|13758.6|13754.2|13753|610
1634732400000|2021-10-20 12:20:00|13759.7|13758.2|13762.2|13760.7|13764.1|13762.8|13758.1|13757.2|641
1634732700000|2021-10-20 12:25:00|13762.3|13760.8|13768|13767.1|13768.5|13767.6|13761.8|13760.6|620
1634733000000|2021-10-20 12:30:00|13767.7|13766.8|13773.2|13771.7|13773.2|13772.1|13767.1|13766.2|607
1634733300000|2021-10-20 12:35:00|13773.1|13771.6|13777.3|13775.8|13779.2|13778.3|13772.1|13771.2|790
1634733600000|2021-10-20 12:40:00|13777.4|13775.9|13778|13777.1|13779.9|13778.9|13773.7|13772.8|851
1634733900000|2021-10-20 12:45:00|13778.1|13777.2|13778.9|13778|13781.8|13780.9|13775.1|13774|771
1634734200000|2021-10-20 12:50:00|13779|13778.1|13782.1|13780.6|13786.2|13785.1|13777.9|13776.6|660
1634734500000|2021-10-20 12:55:00|13782.2|13780.7|13782.3|13781.4|13786.8|13785.9|13778.6|13777.7|812
1634734800000|2021-10-20 13:00:00|13782.4|13781.5|13778.6|13777.1|13783.3|13782|13775.2|13774.3|857
1634735100000|2021-10-20 13:05:00|13778.5|13777|13781.7|13780.8|13786.4|13785.3|13778.5|13777|665
1634735400000|2021-10-20 13:10:00|13781.6|13780.7|13784.2|13783.3|13784.7|13783.5|13778.4|13777.1|608
1634735700000|2021-10-20 13:15:00|13784.1|13783.2|13781.7|13780.8|13785.3|13784.4|13780.9|13779.8|518
1634736000000|2021-10-20 13:20:00|13781.9|13781|13788.1|13786.6|13790.5|13789.5|13781.8|13780.9|645
1634736300000|2021-10-20 13:25:00|13787.9|13786.4|13783|13782.1|13787.9|13786.4|13782.9|13782|523
1634736600000|2021-10-20 13:30:00|13782.7|13781.8|13781|13780.1|13782.9|13782|13778.4|13777.1|869
1634736900000|2021-10-20 13:35:00|13781.4|13779.9|13783.9|13783|13786|13785.1|13779.8|13778.6|703
1634737200000|2021-10-20 13:40:00|13784|13783.1|13783.1|13782.2|13786.3|13784.8|13781.7|13780.8|628
1634737500000|2021-10-20 13:45:00|13783.2|13782.3|13788.3|13787.4|13788.5|13787.6|13777.7|13776.8|723
1634737800000|2021-10-20 13:50:00|13788.4|13787.5|13781.1|13780.2|13792.3|13791.1|13780.1|13779.2|709
1634738100000|2021-10-20 13:55:00|13781.2|13780.3|13786.1|13785.2|13786.9|13786|13779.8|13778.9|721
1634738400000|2021-10-20 14:00:00|13785.9|13785|13789|13788.1|13789|13788.1|13780.4|13779.5|749
1634738700000|2021-10-20 14:05:00|13789.1|13788.2|13791.9|13791|13795.2|13794.3|13788.1|13787.2|703
1634739000000|2021-10-20 14:10:00|13792.1|13791.2|13795.8|13794.9|13799.7|13798.8|13792|13791.1|688
1634739300000|2021-10-20 14:15:00|13795.9|13795|13796.9|13796|13799.7|13798.8|13795.9|13794.8|675
1634739600000|2021-10-20 14:20:00|13797.1|13796.2|13800.9|13800|13802|13801.1|13796|13794.7|677
1634739900000|2021-10-20 14:25:00|13801|13800.1|13806.1|13805.2|13809|13808.1|13800.4|13799.5|606
1634740200000|2021-10-20 14:30:00|13806.2|13805.3|13804.4|13803.5|13812.4|13811.3|13803.4|13802.2|718
1634740500000|2021-10-20 14:35:00|13804.5|13803.6|13804.1|13803.2|13808.9|13807.6|13803.1|13802.2|537
1634740800000|2021-10-20 14:40:00|13804.2|13803.3|13807.1|13806.2|13809.7|13808.8|13803.9|13803|619
1634741100000|2021-10-20 14:45:00|13806.9|13806|13815.3|13814.4|13815.4|13814.5|13806.6|13805.7|739
1634741400000|2021-10-20 14:50:00|13815.4|13814.5|13820.3|13819.4|13822.1|13821.2|13815.4|13814.5|708
1634741700000|2021-10-20 14:55:00|13820.4|13819.5|13816.4|13814.9|13822.8|13821.5|13812.2|13811.1|882
1634742000000|2021-10-20 15:00:00|13816.3|13814.8|13811.2|13810.3|13817.2|13816.3|13810.2|13809.3|859
1634742300000|2021-10-20 15:05:00|13811.3|13810.4|13815.9|13815|13816.3|13815.4|13811|13809.9|631
1634742600000|2021-10-20 15:10:00|13815.2|13814.3|13817.9|13817|13822|13820.9|13814.7|13813.5|595
1634742900000|2021-10-20 15:15:00|13818.1|13816.6|13822.9|13822|13823.5|13822.3|13816.9|13815.8|602
1634743200000|2021-10-20 15:20:00|13823.1|13822.2|13823.9|13823|13824.1|13823|13819.2|13818.3|609
1634743500000|2021-10-20 15:25:00|13823.8|13822.9|13820.7|13819.8|13825.1|13824.2|13820.6|13819.7|485
1634743800000|2021-10-20 15:30:00|13820.6|13819.7|13818|13817.1|13823.8|13822.9|13817.5|13816.5|568
1634744100000|2021-10-20 15:35:00|13817.9|13817|13816.7|13815.8|13820.8|13819.5|13815.9|13814.8|563
1634744400000|2021-10-20 15:40:00|13816.6|13815.7|13816.1|13814.6|13817.6|13816.7|13815|13813.7|555
1634744700000|2021-10-20 15:45:00|13815.9|13814.4|13815.8|13814.9|13816.1|13815.1|13813.8|13812.5|448
1634745000000|2021-10-20 15:50:00|13815.7|13814.8|13821|13820.1|13823.2|13822.3|13815.5|13814.1|430
1634745300000|2021-10-20 15:55:00|13820.9|13820|13821.3|13819.8|13823.7|13822.3|13820.3|13819.1|419
1634745600000|2021-10-20 16:00:00|13821.2|13819.7|13818.8|13817.9|13822|13821.1|13818.7|13817.6|441
1634745900000|2021-10-20 16:05:00|13818.7|13817.8|13818.9|13817.4|13819.9|13819|13817.5|13816.2|300
1634746200000|2021-10-20 16:10:00|13818.8|13817.3|13820.9|13820|13821.9|13821|13817.8|13816.9|373
1634746500000|2021-10-20 16:15:00|13821|13820.1|13819.7|13818.8|13821|13820.1|13817.8|13816.6|388
1634746800000|2021-10-20 16:20:00|13819.8|13818.9|13821.6|13820.7|13823.5|13822.5|13819.7|13818.7|424
1634747100000|2021-10-20 16:25:00|13821.7|13820.8|13818.3|13817.4|13821.9|13821|13818|13816.8|470
1634747400000|2021-10-20 16:30:00|13818.2|13817.3|13823.3|13822.4|13825.3|13824.2|13818.2|13817.3|444
1634747700000|2021-10-20 16:35:00|13823.2|13822.3|13826.1|13825.2|13827.5|13826.4|13823.2|13822.3|467
1634748000000|2021-10-20 16:40:00|13826|13825.1|13826.9|13826|13827.5|13826.5|13825.9|13825|310
1634748300000|2021-10-20 16:45:00|13826.8|13825.9|13828|13827.1|13829.9|13828.9|13825.8|13824.9|416
1634748600000|2021-10-20 16:50:00|13827.9|13827|13827.9|13826.4|13828.3|13827.1|13826.9|13825.7|328
1634748900000|2021-10-20 16:55:00|13828|13826.5|13830.1|13829.2|13831|13830.1|13827.9|13826.4|354
1634749200000|2021-10-20 17:00:00|13830.3|13828.8|13826.1|13825.2|13831.5|13830.5|13825.2|13824.1|648
1634749500000|2021-10-20 17:05:00|13825.8|13824.9|13824.8|13823.9|13828.8|13827.6|13824.8|13823.7|404
1634749800000|2021-10-20 17:10:00|13824.9|13824|13825.6|13824.7|13827|13826.1|13822.8|13821.7|507
1634750100000|2021-10-20 17:15:00|13825.7|13824.8|13825.1|13824.2|13827.1|13826.2|13824.9|13823.8|398
1634750400000|2021-10-20 17:20:00|13825|13824.1|13823.6|13822.7|13825.4|13824.2|13821.1|13820|536
1634750700000|2021-10-20 17:25:00|13823.5|13822.6|13825.3|13824.4|13826.6|13825.4|13822.9|13821.8|471
1634751000000|2021-10-20 17:30:00|13825.4|13824.5|13824.4|13823.5|13826.7|13825.8|13823.1|13821.6|383
1634751300000|2021-10-20 17:35:00|13824.8|13823.3|13827.7|13826.8|13830.2|13829|13824.3|13823.3|465
1634751600000|2021-10-20 17:40:00|13827.8|13826.9|13826.2|13825.3|13828|13827.1|13826.1|13824.9|310
1634751900000|2021-10-20 17:45:00|13826.3|13825.4|13825|13824.1|13827.5|13826.4|13824.7|13823.8|251
1634752200000|2021-10-20 17:50:00|13825.1|13824.2|13826.1|13825.2|13826.3|13825.4|13823.9|13822.8|302
1634752500000|2021-10-20 17:55:00|13826|13825.1|13830.4|13828.9|13831.2|13829.3|13824.6|13823.7|372
1634752800000|2021-10-20 18:00:00|13830.5|13829|13825.9|13825|13830.8|13829.3|13825.4|13824|539
1634753100000|2021-10-20 18:05:00|13826|13825.1|13830.2|13829.3|13830.4|13829.5|13825.9|13824.6|242
1634753400000|2021-10-20 18:10:00|13830.3|13829.4|13831.2|13830.3|13831.4|13830.4|13828.3|13827.4|255
1634753700000|2021-10-20 18:15:00|13831.1|13830.2|13831.1|13830.2|13831.9|13831|13829.9|13829|235
1634754000000|2021-10-20 18:20:00|13831.2|13830.3|13832.5|13831|13832.5|13831.5|13830.8|13829.7|253
1634754300000|2021-10-20 18:25:00|13832.4|13830.9|13833.6|13832.1|13834.5|13833.4|13831.9|13830.8|225
1634754600000|2021-10-20 18:30:00|13833.3|13832.4|13833.3|13832.4|13835|13834.1|13833.1|13832|247
1634754900000|2021-10-20 18:35:00|13833.2|13832.3|13832.9|13832|13833.3|13832.4|13831.5|13830.2|332
1634755200000|2021-10-20 18:40:00|13832.8|13831.9|13831.8|13830.9|13833.1|13832.2|13831.6|13830.7|282
1634755500000|2021-10-20 18:45:00|13831.7|13830.8|13832.2|13831.3|13833.3|13832.4|13829.8|13828.9|348
1634755800000|2021-10-20 18:50:00|13832.3|13831.4|13833.3|13832.4|13834.5|13833.3|13832.2|13831|405
1634756100000|2021-10-20 18:55:00|13833.6|13832.1|13832.3|13831.4|13833.8|13832.5|13831.6|13830.6|473
1634756400000|2021-10-20 19:00:00|13832.2|13831.3|13831.2|13829.7|13833.6|13832.4|13831|13829.6|394
1634756700000|2021-10-20 19:05:00|13831.3|13829.8|13832.1|13831.2|13832.6|13831.6|13830.1|13828.8|301
1634757000000|2021-10-20 19:10:00|13832.2|13831.3|13830.8|13829.9|13832.9|13832|13830.7|13829.7|198
1634757300000|2021-10-20 19:15:00|13830.9|13830|13828.3|13826.8|13831.1|13830|13827.9|13826.6|253
1634757600000|2021-10-20 19:20:00|13828.4|13826.9|13829.6|13828.1|13829.6|13828.2|13827.2|13826|239
1634757900000|2021-10-20 19:25:00|13829.5|13828|13831|13830.1|13831.5|13830.2|13828.8|13827.6|236
1634758200000|2021-10-20 19:30:00|13830.9|13830|13831.5|13830|13831.8|13830.9|13830.8|13829.8|208
1634758500000|2021-10-20 19:35:00|13831.4|13829.9|13830.3|13828.8|13831.6|13830.2|13830|13828.7|197
1634758800000|2021-10-20 19:40:00|13830.4|13828.9|13831.6|13830.1|13832.7|13831.5|13830.1|13828.8|241
1634759100000|2021-10-20 19:45:00|13831.5|13830|13830.4|13828.9|13832.2|13830.9|13829.9|13828.6|285
1634759400000|2021-10-20 19:50:00|13830.3|13828.8|13828.4|13826.9|13831|13829.9|13827.9|13826.6|283
1634759700000|2021-10-20 19:55:00|13828.5|13827|13826.4|13824.9|13828.8|13827.6|13824.5|13823|556
1634760000000|2021-10-20 20:00:00|13826.3|13825.4|13826.1|13824.6|13827.1|13825.9|13824|13822.5|342
1634760300000|2021-10-20 20:05:00|13826.2|13824.7|13826.4|13824.9|13828.6|13827.1|13826|13824.6|189
1634760600000|2021-10-20 20:10:00|13826.5|13825|13828|13826.5|13828.3|13826.8|13826.2|13824.9|176
1634760900000|2021-10-20 20:15:00|13827.9|13826.4|13827.3|13825.8|13828|13826.5|13826.9|13825.6|112
1634761200000|2021-10-20 20:20:00|13827.2|13825.7|13826.4|13824.9|13827.4|13826.2|13826|13824.7|124
1634761500000|2021-10-20 20:25:00|13826.3|13824.8|13826.3|13824.8|13826.5|13825.1|13825.8|13824.6|77
1634761800000|2021-10-20 20:30:00|13825.7|13824|13823.5|13822|13825.7|13824|13823.3|13821.8|185
1634762100000|2021-10-20 20:35:00|13823.6|13822.1|13824.6|13823.1|13824.8|13823.3|13823.5|13822|83
1634762400000|2021-10-20 20:40:00|13824.5|13823|13824.6|13823.1|13825|13823.5|13823.7|13822.2|194
1634762700000|2021-10-20 20:45:00|13824.5|13823|13823.5|13822|13824.9|13823.4|13823|13821.5|302
1634763000000|2021-10-20 20:50:00|13823.8|13822.3|13824.2|13822.7|13826.5|13825|13822.9|13821.4|373
1634763300000|2021-10-20 20:55:00|13824.1|13822.6|13826.6|13822.1|13826.8|13824|13824|13821.2|427
1634763600000|2021-10-20 21:00:00|13826.4|13822.2|13827.4|13816.8|13828.1|13822.2|13826.4|13816.7|50
1634763900000|2021-10-20 21:05:00|13826.7|13815.7|13827.5|13819.8|13828.6|13821.8|13825.1|13814.2|145
1634764200000|2021-10-20 21:10:00|13827.8|13819.5|13826.7|13816.4|13828.9|13820.6|13824.3|13814.9|249
1634764500000|2021-10-20 21:15:00|13826.5|13815.5|13825.8|13814.9|13827.7|13818.1|13825|13814|177
1634764800000|2021-10-20 21:20:00|13825.9|13815.6|13829|13820.3|13831.7|13822.2|13818.1|13807.1|344
1634765100000|2021-10-20 21:25:00|13829.3|13820.4|13826.2|13818.6|13830.4|13820.7|13819.8|13808.8|348
1634765400000|2021-10-20 21:30:00|13825.8|13818.8|13830.2|13819.2|13831.7|13820.7|13822.2|13811.2|300
1634765700000|2021-10-20 21:35:00|13831.3|13820.3|13829.5|13818.5|13833|13822|13827.1|13816.1|251
1634766000000|2021-10-20 21:40:00|13829.8|13818.8|13828.5|13817.5|13830.7|13819.7|13826.6|13815.6|213
1634766300000|2021-10-20 21:45:00|13829.4|13818.4|13830.7|13819.7|13831.3|13821|13828.1|13817.3|209
1634766600000|2021-10-20 21:50:00|13830.3|13819.4|13830.8|13819.8|13832|13821.3|13829.9|13818.9|150
1634766900000|2021-10-20 21:55:00|13830.9|13819.9|13831.7|13820.7|13832.8|13822|13829.1|13818.6|214
1634767200000|2021-10-20 22:00:00|13831.4|13820.4|13828.2|13824.5|13831.5|13825|13826.3|13817.9|505
1634767500000|2021-10-20 22:05:00|13828.3|13824.4|13827.7|13824.7|13828.9|13825|13827.5|13823.9|345
1634767800000|2021-10-20 22:10:00|13827.6|13824.8|13826.6|13824.5|13828.3|13825.3|13826.4|13823.9|233
1634768100000|2021-10-20 22:15:00|13826.7|13824.4|13826.6|13824.1|13827.8|13825.3|13825.9|13823.6|243
1634768400000|2021-10-20 22:20:00|13826.7|13824.2|13826.2|13824.7|13828.4|13825.3|13826|13823.7|192
1634768700000|2021-10-20 22:25:00|13826.5|13824.3|13827.6|13824.1|13827.9|13824.9|13826|13823.7|224
1634769000000|2021-10-20 22:30:00|13827.5|13823.9|13826.7|13825.2|13828.1|13825.7|13826.5|13823.9|173
1634769300000|2021-10-20 22:35:00|13826.6|13825.1|13828.7|13827.2|13829.3|13827.5|13826.6|13824.7|277
1634769600000|2021-10-20 22:40:00|13828.8|13827.3|13829|13827.5|13829.9|13827.9|13828.7|13827.1|144
1634769900000|2021-10-20 22:45:00|13828.9|13827.4|13828.7|13827.2|13829.5|13827.6|13828.5|13827|108
1634770200000|2021-10-20 22:50:00|13828.8|13827.3|13826.6|13825.1|13828.9|13827.4|13825.7|13824|131
1634770500000|2021-10-20 22:55:00|13826.8|13824.7|13825|13823.5|13826.8|13825.3|13825|13822.9|141
1634770800000|2021-10-20 23:00:00|13825.1|13823.6|13823.8|13822.3|13825.5|13824|13823.4|13821.9|168
1634771100000|2021-10-20 23:05:00|13824|13822.5|13824.7|13823.2|13825|13823.5|13823.6|13822.1|137
1634771400000|2021-10-20 23:10:00|13824.8|13823.3|13824.6|13823.1|13824.9|13823.4|13824.4|13822.9|102
1634771700000|2021-10-20 23:15:00|13824.7|13823.2|13825.1|13823.6|13825.8|13824.3|13824.5|13823|113
1634772000000|2021-10-20 23:20:00|13825|13823.5|13825.6|13824.1|13825.8|13824.3|13824.7|13823.2|133
1634772300000|2021-10-20 23:25:00|13825.7|13824.2|13825.8|13824.3|13826|13824.5|13824.8|13823.3|82
1634772600000|2021-10-20 23:30:00|13825.9|13824.4|13825.8|13824.3|13826|13824.5|13825.2|13823.7|89
1634772900000|2021-10-20 23:35:00|13825.9|13824.4|13825.8|13824.3|13826.8|13825.3|13825.7|13824.2|117
1634773200000|2021-10-20 23:40:00|13825.7|13824.2|13827.7|13826.2|13827.8|13826.3|13825.6|13824.1|123
1634773500000|2021-10-20 23:45:00|13827.6|13826.1|13827.4|13825.9|13827.9|13826.5|13826.7|13825.3|137
1634773800000|2021-10-20 23:50:00|13827.5|13826|13825.9|13824.4|13828|13826.5|13825.6|13824.3|159
1634774100000|2021-10-20 23:55:00|13825.8|13824.3|13822.8|13821.3|13826.1|13824.6|13822.8|13821.3|136
1634774400000|2021-10-21 00:00:00|13822.9|13821.4|13825.2|13823.7|13826.1|13824.7|13822.9|13821.4|356
1634774700000|2021-10-21 00:05:00|13825.3|13823.8|13826.4|13824.9|13826.7|13825.5|13824.7|13823.2|188
1634775000000|2021-10-21 00:10:00|13826.3|13824.8|13825|13823.5|13827|13825.9|13824.8|13823.3|191
1634775300000|2021-10-21 00:15:00|13825.1|13823.6|13824.4|13823.5|13825.7|13824.5|13824.1|13823.1|238
1634775600000|2021-10-21 00:20:00|13824.5|13823.6|13826.7|13825.2|13826.7|13825.4|13823.6|13822.4|203
1634775900000|2021-10-21 00:25:00|13826.6|13825.1|13825|13823.5|13827.7|13826.4|13824.4|13823.1|260
1634776200000|2021-10-21 00:30:00|13824.9|13823.4|13823.3|13821.8|13825.5|13824|13822.7|13821.5|256
1634776500000|2021-10-21 00:35:00|13823.4|13821.9|13824.3|13822.8|13824.8|13823.6|13823.1|13821.9|241
1634776800000|2021-10-21 00:40:00|13824.4|13822.9|13826.2|13824.7|13826.3|13824.8|13822.7|13821.8|212
1634777100000|2021-10-21 00:45:00|13826.4|13824.9|13827.5|13826.6|13828.9|13827.6|13826.4|13824.9|192
1634777400000|2021-10-21 00:50:00|13827.4|13826.5|13825.6|13824.1|13828.7|13827.2|13825.3|13823.8|338
1634777700000|2021-10-21 00:55:00|13825.5|13824|13828|13826.5|13828.5|13827.5|13824.4|13823.3|349
1634778000000|2021-10-21 01:00:00|13827.7|13826.8|13827.7|13826.2|13828.9|13827.7|13827.1|13825.6|305
1634778300000|2021-10-21 01:05:00|13827.8|13826.3|13827.5|13826|13829.4|13827.9|13826.3|13825.4|309
1634778600000|2021-10-21 01:10:00|13827.4|13825.9|13828.2|13827.3|13828.7|13827.3|13826.8|13825.3|230
1634778900000|2021-10-21 01:15:00|13828.1|13827.2|13826.5|13825.6|13829.2|13828.3|13826.5|13825.6|272
1634779200000|2021-10-21 01:20:00|13826.6|13825.7|13826.5|13825|13827.7|13826.6|13824.4|13823.2|285
1634779500000|2021-10-21 01:25:00|13826.6|13825.1|13823.1|13821.6|13826.7|13825.2|13822.5|13821.3|308
1634779800000|2021-10-21 01:30:00|13823.2|13821.7|13824.4|13823.5|13824.6|13823.5|13822.6|13821.2|276
1634780100000|2021-10-21 01:35:00|13824.5|13823.6|13828.4|13827.5|13829|13827.9|13823.1|13822|423
1634780400000|2021-10-21 01:40:00|13828.3|13827.4|13827.3|13826.4|13829.1|13828.2|13827.2|13826.3|284
1634780700000|2021-10-21 01:45:00|13827.2|13826.3|13826.2|13825.3|13827.4|13826.5|13825.1|13824|262
1634781000000|2021-10-21 01:50:00|13826.3|13825.4|13827.8|13826.3|13828.5|13827.2|13826.3|13825.4|310
1634781300000|2021-10-21 01:55:00|13827.7|13826.2|13827.6|13826.7|13828.4|13827.1|13826.3|13825.1|328
1634781600000|2021-10-21 02:00:00|13827.8|13826.9|13826.1|13825.2|13828.5|13827.5|13826|13824.9|234
1634781900000|2021-10-21 02:05:00|13826|13825.1|13828.5|13827|13828.5|13827.2|13825.8|13824.8|302
1634782200000|2021-10-21 02:10:00|13828.6|13827.1|13830.7|13829.2|13831.7|13830.4|13827.3|13826.1|253
1634782500000|2021-10-21 02:15:00|13830.6|13829.1|13826.4|13825.5|13830.6|13829.4|13826.3|13825.2|254
1634782800000|2021-10-21 02:20:00|13827|13825.6|13827.1|13825.6|13827.6|13826.5|13826|13825.1|221
1634783100000|2021-10-21 02:25:00|13827.2|13825.7|13827.1|13826.2|13827.9|13827|13826.2|13825.2|197
1634783400000|2021-10-21 02:30:00|13827.2|13826.3|13827.7|13826.2|13828.3|13827.4|13826|13825|246
1634783700000|2021-10-21 02:35:00|13827.8|13826.3|13830.9|13829.4|13831.2|13829.7|13827.5|13826|394
1634784000000|2021-10-21 02:40:00|13831|13829.5|13830.8|13829.3|13831.9|13830.4|13829.8|13828.3|368
1634784300000|2021-10-21 02:45:00|13830.7|13829.2|13830.8|13829.3|13831.7|13830.5|13830.2|13829.1|347
1634784600000|2021-10-21 02:50:00|13830.9|13829.4|13829.3|13828.4|13830.9|13829.4|13828.2|13827.1|262
1634784900000|2021-10-21 02:55:00|13829.1|13828.2|13827.5|13826|13829.4|13828.3|13826.8|13825.5|333
1634785200000|2021-10-21 03:00:00|13827.4|13825.9|13831.3|13829.8|13831.5|13830|13826.6|13825.3|340
1634785500000|2021-10-21 03:05:00|13831.4|13829.9|13830.9|13829.4|13831.8|13830.3|13829.7|13828.3|251
1634785800000|2021-10-21 03:10:00|13831|13829.5|13830.4|13829.5|13831.6|13830.4|13829.7|13828.4|228
1634786100000|2021-10-21 03:15:00|13830.3|13829.4|13828.7|13827.8|13831.1|13829.9|13828.5|13827.3|201
1634786400000|2021-10-21 03:20:00|13829|13827.5|13831.3|13829.8|13831.5|13830|13828.6|13827.3|289
1634786700000|2021-10-21 03:25:00|13831.5|13830|13832.5|13831.6|13834|13832.9|13830.9|13829.4|315
1634787000000|2021-10-21 03:30:00|13832.4|13831.5|13831.9|13830.4|13832.9|13831.7|13830.7|13829.4|155
1634787300000|2021-10-21 03:35:00|13832|13830.5|13832.8|13831.3|13833.2|13831.7|13831.9|13830.4|151
1634787600000|2021-10-21 03:40:00|13832.9|13831.4|13832.7|13831.2|13833.1|13831.6|13831.6|13830.3|157
1634787900000|2021-10-21 03:45:00|13832.8|13831.3|13832.7|13831.2|13833.6|13832.1|13832.3|13831.1|123
1634788200000|2021-10-21 03:50:00|13832.8|13831.3|13832.7|13831.8|13833.7|13832.6|13832.3|13831.1|135
1634788500000|2021-10-21 03:55:00|13832.6|13831.7|13832.6|13831.1|13833.6|13832.2|13831.6|13830.3|195
1634788800000|2021-10-21 04:00:00|13832.7|13831.2|13826.8|13825.9|13833.3|13832.2|13826.6|13825.4|297
1634789100000|2021-10-21 04:05:00|13826.9|13826|13823.6|13822.1|13827.8|13826.6|13822.3|13821|498
1634789400000|2021-10-21 04:10:00|13823.7|13822.2|13819.5|13818.6|13825.6|13824.4|13818.9|13817.4|631
1634789700000|2021-10-21 04:15:00|13819.6|13818.7|13821.5|13820|13821.7|13820.2|13817.3|13815.8|511
1634790000000|2021-10-21 04:20:00|13821.4|13819.9|13819.5|13818|13822|13820.6|13818.5|13817.2|458
1634790300000|2021-10-21 04:25:00|13819.6|13818.1|13818.8|13817.3|13820.6|13819.1|13818.8|13817.3|461
1634790600000|2021-10-21 04:30:00|13819|13817.5|13816.8|13815.3|13819.2|13818|13816.2|13814.7|425
1634790900000|2021-10-21 04:35:00|13816.9|13815.4|13818.3|13816.8|13818.9|13817.6|13816.3|13814.8|333
1634791200000|2021-10-21 04:40:00|13818.6|13817.1|13818.7|13817.2|13818.9|13817.4|13816.7|13815.2|198
1634791500000|2021-10-21 04:45:00|13818.8|13817.3|13817.6|13816.1|13818.9|13817.4|13816.5|13815.2|259
1634791800000|2021-10-21 04:50:00|13817.5|13816|13815.7|13814.2|13818.1|13816.8|13815.5|13814|267
1634792100000|2021-10-21 04:55:00|13815.6|13814.1|13816.7|13815.8|13817.1|13815.9|13814.2|13812.7|267
1634792400000|2021-10-21 05:00:00|13816.9|13815.4|13817.1|13815.6|13817.4|13816|13816.1|13814.6|277
1634792700000|2021-10-21 05:05:00|13817.2|13815.7|13818.9|13817.4|13820.6|13819.1|13816.8|13815.6|304
1634793000000|2021-10-21 05:10:00|13818.8|13817.3|13818.8|13817.3|13819.9|13818.5|13817.7|13816.2|295
1634793300000|2021-10-21 05:15:00|13818.9|13817.4|13816.6|13815.1|13818.9|13817.4|13815.5|13814.3|328
1634793600000|2021-10-21 05:20:00|13815.9|13814.4|13814.7|13813.2|13815.9|13814.7|13814.5|13813.1|265
1634793900000|2021-10-21 05:25:00|13814.6|13813.1|13810.8|13809.3|13815.5|13814|13810.1|13808.8|390
1634794200000|2021-10-21 05:30:00|13810.9|13809.4|13811.2|13809.7|13813.1|13811.9|13809|13807.8|459
1634794500000|2021-10-21 05:35:00|13811.3|13809.8|13811.5|13810|13812.6|13811.1|13808.1|13807.1|400
1634794800000|2021-10-21 05:40:00|13811.4|13809.9|13808.7|13807.2|13813.2|13811.7|13808.2|13807.1|313
1634795100000|2021-10-21 05:45:00|13808.8|13807.3|13809.2|13807.7|13810.6|13809.2|13808.4|13806.9|287
1634795400000|2021-10-21 05:50:00|13809.3|13807.8|13808.8|13807.9|13810.2|13808.9|13806.6|13805.1|285
1634795700000|2021-10-21 05:55:00|13808.7|13807.8|13809.3|13807.8|13811.2|13809.9|13808.3|13807|397
1634796000000|2021-10-21 06:00:00|13808.9|13807.4|13813.4|13811.9|13816.1|13814.9|13807.6|13806.1|673
1634796300000|2021-10-21 06:05:00|13813.3|13812.4|13816.3|13815.4|13818.1|13816.9|13811.7|13810.3|669
1634796600000|2021-10-21 06:10:00|13816.6|13815.1|13818.1|13816.6|13819.2|13818.2|13815.4|13814.2|710
1634796900000|2021-10-21 06:15:00|13818|13816.5|13817|13816.1|13820.9|13819.8|13815.4|13814.3|537
1634797200000|2021-10-21 06:20:00|13817.1|13816.2|13816.9|13815.4|13819.9|13819|13815.9|13814.5|574
1634797500000|2021-10-21 06:25:00|13817|13815.5|13808.5|13807|13818.4|13817.3|13807.7|13806.5|614
1634797800000|2021-10-21 06:30:00|13808.6|13807.1|13804.9|13803.4|13808.9|13807.7|13804.1|13802.6|561
1634798100000|2021-10-21 06:35:00|13805|13803.5|13804.3|13803.4|13806.8|13805.5|13801.5|13800.2|532
1634798400000|2021-10-21 06:40:00|13804.4|13803.5|13802.2|13800.7|13806.8|13805.8|13800.1|13798.8|644
1634798700000|2021-10-21 06:45:00|13802.3|13800.8|13801.3|13799.8|13807.9|13806.8|13800.7|13799.6|523
1634799000000|2021-10-21 06:50:00|13801.4|13799.9|13797.8|13796.3|13801.6|13800.3|13796.5|13795.3|566
1634799300000|2021-10-21 06:55:00|13798.1|13796.6|13806.9|13806|13807.5|13806.6|13798.1|13796.6|736
1634799600000|2021-10-21 07:00:00|13806.8|13805.9|13803.5|13802.6|13806.8|13805.9|13796.2|13795|1008
1634799900000|2021-10-21 07:05:00|13804.2|13802.7|13796.8|13795.9|13804.2|13803|13796.8|13795.8|716
1634800200000|2021-10-21 07:10:00|13796.6|13795.7|13796|13794.5|13801.7|13800.7|13794.4|13793.2|615
1634800500000|2021-10-21 07:15:00|13795.9|13794.4|13798.5|13797.6|13799.8|13798.8|13792.1|13791.2|724
1634800800000|2021-10-21 07:20:00|13798.4|13797.5|13805.5|13804.6|13806.6|13805.7|13798.3|13797.3|691
1634801100000|2021-10-21 07:25:00|13805.6|13804.7|13806.3|13804.8|13808.7|13807.8|13804.6|13803.7|602
1634801400000|2021-10-21 07:30:00|13806.4|13804.9|13806.4|13805.5|13808.9|13808|13804.8|13803.9|577
1634801700000|2021-10-21 07:35:00|13806.5|13805.6|13803.6|13802.7|13806.9|13805.9|13803.1|13802.2|406
1634802000000|2021-10-21 07:40:00|13803.7|13802.8|13808.2|13807.3|13809.3|13808.4|13801.4|13800.3|301
1634802300000|2021-10-21 07:45:00|13808.3|13807.4|13809.1|13808.2|13810.4|13809.5|13807.3|13806.2|376
1634802600000|2021-10-21 07:50:00|13809.2|13808.3|13807.5|13806|13810.8|13809.7|13807|13806|430
1634802900000|2021-10-21 07:55:00|13807.6|13806.1|13816.6|13815.1|13816.7|13815.5|13805.3|13804.1|699
1634803200000|2021-10-21 08:00:00|13816.7|13815.2|13812.3|13811.4|13817.9|13817|13812.1|13811.1|557
1634803500000|2021-10-21 08:05:00|13812.2|13811.3|13803|13801.5|13814.5|13813.6|13802|13800.9|701
1634803800000|2021-10-21 08:10:00|13802.9|13801.4|13805.4|13804.5|13808.5|13807.3|13802.6|13801.3|703
1634804100000|2021-10-21 08:15:00|13805.5|13804.6|13803.9|13803|13806.7|13805.4|13802.3|13801|591
1634804400000|2021-10-21 08:20:00|13803.8|13802.9|13802.3|13801.4|13805.3|13803.8|13802.2|13801.1|520
1634804700000|2021-10-21 08:25:00|13802.2|13801.3|13800.2|13799.3|13804.2|13802.9|13799.2|13798.1|566
1634805000000|2021-10-21 08:30:00|13800.3|13799.4|13803.7|13802.8|13804|13802.9|13799.4|13798.3|414
1634805300000|2021-10-21 08:35:00|13804|13803.1|13809.6|13808.1|13809.6|13808.3|13804|13803.1|504
1634805600000|2021-10-21 08:40:00|13809.4|13808.5|13807.8|13806.9|13809.8|13808.7|13806.1|13805.1|409
1634805900000|2021-10-21 08:45:00|13807.7|13806.8|13802.4|13801.5|13808.7|13807.5|13801.8|13800.4|460
1634806200000|2021-10-21 08:50:00|13802.5|13801.6|13807.1|13805.6|13810.4|13809.2|13802.4|13801.5|361
1634806500000|2021-10-21 08:55:00|13807.2|13805.7|13804.2|13803.3|13808.6|13807.5|13804.2|13803.3|510
1634806800000|2021-10-21 09:00:00|13804.3|13803.4|13806.6|13805.1|13807.4|13806.5|13803.8|13802.6|462
1634807100000|2021-10-21 09:05:00|13806.7|13805.2|13807.3|13805.8|13809.7|13808.5|13805.4|13804.2|487
1634807400000|2021-10-21 09:10:00|13807.2|13805.7|13804.5|13803|13808.3|13807.4|13803.2|13802.3|417
1634807700000|2021-10-21 09:15:00|13804.6|13803.1|13799.4|13798.5|13805.7|13804.6|13797.4|13796.5|492
1634808000000|2021-10-21 09:20:00|13799.3|13798.4|13798.2|13797.3|13800.5|13799.4|13797|13795.8|317
1634808300000|2021-10-21 09:25:00|13798.3|13797.4|13794.1|13793.2|13798.4|13797.5|13793.1|13792.2|391
1634808600000|2021-10-21 09:30:00|13794.2|13793.3|13789.3|13787.8|13795.6|13794.6|13787.2|13786.1|499
1634808900000|2021-10-21 09:35:00|13789.4|13787.9|13790.1|13788.6|13790.8|13789.6|13786.3|13785.1|596
1634809200000|2021-10-21 09:40:00|13789.8|13788.9|13792.4|13790.9|13794.7|13793.4|13789.8|13788.6|434
1634809500000|2021-10-21 09:45:00|13792.5|13791|13798.2|13796.7|13798.2|13797|13791.9|13790.7|409
1634809800000|2021-10-21 09:50:00|13798.1|13796.6|13802.4|13800.9|13802.6|13801.2|13797.5|13796.4|468
1634810100000|2021-10-21 09:55:00|13802.5|13801|13800.3|13798.8|13803.3|13802|13799.9|13798.7|392
1634810400000|2021-10-21 10:00:00|13800.4|13798.9|13801.3|13799.8|13803.5|13802|13798.6|13797.5|412
1634810700000|2021-10-21 10:05:00|13801.2|13799.7|13796.2|13795.3|13801.5|13800.3|13794.8|13793.7|338
1634811000000|2021-10-21 10:10:00|13796.1|13795.2|13794.1|13793.2|13796.8|13795.6|13792.8|13791.7|303
1634811300000|2021-10-21 10:15:00|13794|13793.1|13794.7|13793.2|13795.2|13794|13792|13790.9|323
1634811600000|2021-10-21 10:20:00|13794.6|13793.1|13790.2|13789.3|13795.2|13794.2|13789.2|13788.3|472
1634811900000|2021-10-21 10:25:00|13790.3|13789.4|13789.3|13788.4|13790.8|13789.7|13789.1|13787.9|406
1634812200000|2021-10-21 10:30:00|13789.4|13788.5|13797.2|13796.3|13798.5|13797.2|13789.4|13788.5|446
1634812500000|2021-10-21 10:35:00|13797.3|13796.4|13798.6|13797.7|13799.6|13798.4|13796.7|13795.6|431
1634812800000|2021-10-21 10:40:00|13798.7|13797.8|13798.9|13798|13801.7|13800.5|13798.3|13797.1|478
1634813100000|2021-10-21 10:45:00|13799|13798.1|13799.8|13798.9|13801.8|13800.6|13798.9|13798|356
1634813400000|2021-10-21 10:50:00|13800.2|13799.3|13798.5|13797|13801.5|13800.6|13798.1|13796.9|380
1634813700000|2021-10-21 10:55:00|13798.6|13797.1|13805|13803.5|13805.7|13804.8|13798.1|13797.1|547
1634814000000|2021-10-21 11:00:00|13805.2|13803.7|13802.4|13801.5|13805.6|13804.7|13800|13799.1|526
1634814300000|2021-10-21 11:05:00|13802.3|13801.4|13806|13805.1|13806.7|13805.5|13802|13801.1|424
1634814600000|2021-10-21 11:10:00|13806.1|13805.2|13811.3|13810.4|13811.5|13810.6|13806|13805.1|512
1634814900000|2021-10-21 11:15:00|13811.6|13810.7|13815.7|13814.8|13816.1|13815.2|13810.3|13809.4|440
1634815200000|2021-10-21 11:20:00|13815.6|13814.7|13813.2|13812.3|13815.8|13814.9|13813|13811.8|345
1634815500000|2021-10-21 11:25:00|13813.1|13812.2|13809.8|13808.3|13813.6|13812.7|13808.8|13807.4|456
1634815800000|2021-10-21 11:30:00|13809.7|13808.2|13808.1|13807.2|13811.4|13810.4|13807.8|13806.9|404
1634816100000|2021-10-21 11:35:00|13808.2|13807.3|13808|13807.1|13810|13809.1|13806.9|13806|409
1634816400000|2021-10-21 11:40:00|13808.2|13807.3|13810|13809.1|13810.5|13809.6|13807.2|13805.9|408
1634816700000|2021-10-21 11:45:00|13810.1|13809.2|13814.2|13813.3|13815.8|13814.7|13809.7|13808.5|447
1634817000000|2021-10-21 11:50:00|13814.1|13813.2|13814.9|13813.4|13815.2|13814.3|13812|13811|460
1634817300000|2021-10-21 11:55:00|13814.8|13813.3|13812.4|13810.9|13816.1|13815.2|13810.2|13809.3|630
1634817600000|2021-10-21 12:00:00|13811.7|13810.8|13806.3|13805.4|13813.4|13812.3|13802.7|13801.8|923
1634817900000|2021-10-21 12:05:00|13806.5|13805.6|13808.2|13807.3|13810.9|13810|13806|13805.1|714
1634818200000|2021-10-21 12:10:00|13808.3|13807.4|13806.8|13805.9|13810.6|13809.7|13806.5|13805.6|751
1634818500000|2021-10-21 12:15:00|13806.7|13805.8|13805.7|13804.8|13807.8|13806.9|13801.1|13800.1|724
1634818800000|2021-10-21 12:20:00|13806|13805.1|13801.9|13801|13809.1|13807.9|13801.9|13801|548
1634819100000|2021-10-21 12:25:00|13802|13801.1|13799.4|13797.2|13802|13801.1|13795.6|13794.7|521
1634819400000|2021-10-21 12:30:00|13799.1|13797.6|13809.3|13808.4|13809.3|13808.4|13798.8|13796.5|910
1634819700000|2021-10-21 12:35:00|13809.4|13808.5|13809.5|13808|13813|13811.8|13806.4|13805.2|766
1634820000000|2021-10-21 12:40:00|13809.4|13807.9|13811.1|13810.2|13812.6|13811.7|13804.8|13803.8|678
1634820300000|2021-10-21 12:45:00|13811|13810.1|13812.6|13811.7|13817.2|13815.9|13810.1|13809.1|787
1634820600000|2021-10-21 12:50:00|13812.7|13811.8|13807.1|13805.6|13815.1|13814|13806.1|13805.1|855
1634820900000|2021-10-21 12:55:00|13806.9|13806|13808.3|13807.4|13809.6|13808.3|13804.1|13803|798
1634821200000|2021-10-21 13:00:00|13808.6|13807.1|13806.9|13806|13809.6|13808.4|13801.9|13800.8|773
1634821500000|2021-10-21 13:05:00|13806.7|13805.8|13803.8|13802.9|13808.9|13808|13801|13800.1|753
1634821800000|2021-10-21 13:10:00|13802.6|13801.7|13800.7|13799.8|13807.3|13806.1|13797.3|13796.1|768
1634822100000|2021-10-21 13:15:00|13800.4|13799.5|13799.3|13798.4|13802.7|13801.4|13797.1|13796.2|586
1634822400000|2021-10-21 13:20:00|13799.2|13798.3|13804.5|13803.6|13805.7|13804.6|13796.1|13795.2|694
1634822700000|2021-10-21 13:25:00|13804.3|13803.4|13802.2|13801.3|13806.2|13804.9|13801|13799.9|674
1634823000000|2021-10-21 13:30:00|13801.7|13800.8|13810.7|13809.2|13813.5|13812.1|13797|13795.9|1013
1634823300000|2021-10-21 13:35:00|13810.8|13809.3|13813.6|13812.1|13814.6|13813.5|13807.2|13806.2|857
1634823600000|2021-10-21 13:40:00|13813.1|13812.2|13815.4|13814.5|13819.8|13818.9|13811.1|13810|769
1634823900000|2021-10-21 13:45:00|13816|13815.1|13813.3|13812.4|13817.1|13816.2|13812.1|13810.9|705
1634824200000|2021-10-21 13:50:00|13812.8|13811.9|13811.7|13810.8|13814.7|13813.8|13806.2|13805.1|782
1634824500000|2021-10-21 13:55:00|13811.6|13810.7|13816.3|13814.8|13820.3|13819.3|13811.6|13810.7|866
1634824800000|2021-10-21 14:00:00|13816.1|13814.6|13816.1|13814.6|13818.1|13816.6|13809.6|13808.1|1098
1634825100000|2021-10-21 14:05:00|13816.2|13814.7|13813|13811.5|13816.2|13814.7|13806.1|13804.9|1004
1634825400000|2021-10-21 14:10:00|13812.9|13811.4|13816.5|13815|13816.8|13815.3|13810.7|13809.2|737
1634825700000|2021-10-21 14:15:00|13816.3|13814.8|13816.1|13815.2|13820.1|13819.1|13814.3|13812.9|909
1634826000000|2021-10-21 14:20:00|13816|13815.1|13816.9|13816|13818.4|13817.2|13812.2|13811|929
1634826300000|2021-10-21 14:25:00|13817|13816.1|13815.1|13813.6|13818.2|13817|13813.7|13812.4|842
1634826600000|2021-10-21 14:30:00|13815.2|13813.7|13816.1|13815.2|13820.3|13819.1|13813.3|13812.3|809
1634826900000|2021-10-21 14:35:00|13816|13815.1|13813.3|13811.8|13818.2|13817.1|13811.4|13810.4|702
1634827200000|2021-10-21 14:40:00|13812.9|13812|13821.2|13819.7|13821.7|13820.7|13811.3|13809.9|880
1634827500000|2021-10-21 14:45:00|13821.1|13819.6|13820.2|13818.7|13821.4|13820|13815.2|13814.1|827
1634827800000|2021-10-21 14:50:00|13820.1|13818.6|13824|13823.1|13825.4|13824.2|13819.6|13818.3|739
1634828100000|2021-10-21 14:55:00|13824.3|13822.8|13821.1|13820.2|13824.4|13823|13819.7|13818.5|877
1634828400000|2021-10-21 15:00:00|13820.8|13819.9|13811.3|13809.8|13821.2|13820.3|13811.1|13809.7|824
1634828700000|2021-10-21 15:05:00|13811.2|13809.7|13809.3|13808.4|13812.4|13811.3|13806.6|13805.7|796
1634829000000|2021-10-21 15:10:00|13809.4|13808.5|13811.2|13809.7|13811.4|13810.3|13808|13807.1|629
1634829300000|2021-10-21 15:15:00|13811.3|13809.8|13810.2|13809.3|13811.3|13809.8|13807.3|13806.4|544
1634829600000|2021-10-21 15:20:00|13810.3|13809.4|13811.9|13811|13815.2|13814.3|13808.2|13807.3|578
1634829900000|2021-10-21 15:25:00|13811.8|13810.9|13808.9|13807.4|13813|13812|13807.9|13806.8|555
1634830200000|2021-10-21 15:30:00|13808.8|13807.3|13806|13805.1|13810.2|13809.2|13805|13803.9|586
1634830500000|2021-10-21 15:35:00|13805.9|13805|13810|13809.1|13810.8|13809.9|13804|13803.1|602
1634830800000|2021-10-21 15:40:00|13809.9|13809|13810.9|13810|13812.1|13811.1|13809.9|13808.7|545
1634831100000|2021-10-21 15:45:00|13811.2|13809.7|13810.8|13809.9|13812.2|13811.1|13809.8|13808.7|498
1634831400000|2021-10-21 15:50:00|13811|13809.5|13810.8|13809.9|13813.2|13812|13809|13807.8|400
1634831700000|2021-10-21 15:55:00|13810.9|13810|13810.7|13809.8|13811.9|13811|13809.7|13808.8|342
1634832000000|2021-10-21 16:00:00|13810.8|13809.9|13809.8|13808.9|13813.9|13813|13809.5|13808.3|378
1634832300000|2021-10-21 16:05:00|13809.7|13808.8|13802.9|13802|13810.1|13809.2|13802.1|13801.1|377
1634832600000|2021-10-21 16:10:00|13803|13802.1|13805|13804.1|13805.4|13804.3|13801.9|13801|356
1634832900000|2021-10-21 16:15:00|13804.9|13804|13803.3|13801.8|13806.3|13805.1|13803.2|13801.7|319
1634833200000|2021-10-21 16:20:00|13803.4|13801.9|13804|13803.1|13804.4|13803.2|13802.7|13801.5|339
1634833500000|2021-10-21 16:25:00|13804.1|13803.2|13804.1|13802.6|13805.7|13804.4|13803.4|13802.2|313
1634833800000|2021-10-21 16:30:00|13804.2|13802.7|13800.9|13800|13804.3|13802.9|13800.8|13799.8|358
1634834100000|2021-10-21 16:35:00|13801|13800.1|13801.3|13800.4|13802.5|13801.4|13800.6|13799.4|377
1634834400000|2021-10-21 16:40:00|13801.2|13800.3|13801|13800.1|13802.3|13801.4|13800.5|13799.6|375
1634834700000|2021-10-21 16:45:00|13800.9|13800|13798.2|13797.3|13801.4|13800.5|13797.7|13796.7|293
1634835000000|2021-10-21 16:50:00|13798.3|13797.4|13801.3|13799.8|13801.8|13800.7|13798.1|13797.2|359
1634835300000|2021-10-21 16:55:00|13801.2|13799.7|13799.7|13798.8|13801.4|13800.4|13798.2|13797.1|452
1634835600000|2021-10-21 17:00:00|13799.6|13798.7|13794.7|13793.2|13799.8|13798.9|13794|13792.8|485
1634835900000|2021-10-21 17:05:00|13794.2|13793.3|13793.7|13792.8|13794.4|13793.5|13790.1|13788.7|370
1634836200000|2021-10-21 17:10:00|13794|13793.1|13791.1|13790.2|13794.1|13793.2|13790.9|13789.9|351
1634836500000|2021-10-21 17:15:00|13791|13790.1|13789.9|13788.4|13791.9|13790.6|13786.8|13785.7|467
1634836800000|2021-10-21 17:20:00|13789.6|13788.7|13793.6|13792.1|13793.6|13792.3|13788.7|13787.5|545
1634837100000|2021-10-21 17:25:00|13793.5|13792|13795.5|13794|13796.7|13795.3|13792.5|13791.3|435
1634837400000|2021-10-21 17:30:00|13795.4|13793.9|13795.1|13794.2|13795.9|13794.6|13793.5|13792.5|321
1634837700000|2021-10-21 17:35:00|13795.2|13794.3|13794.4|13792.9|13795.7|13794.5|13791.6|13790.6|432
1634838000000|2021-10-21 17:40:00|13794.3|13792.8|13789.2|13788.3|13795.4|13793.9|13788.4|13787.3|452
1634838300000|2021-10-21 17:45:00|13789.4|13788.5|13783.3|13781.8|13789.8|13788.5|13783.2|13781.8|558
1634838600000|2021-10-21 17:50:00|13783.4|13781.9|13782.5|13781|13785.5|13784|13781.6|13780.1|498
1634838900000|2021-10-21 17:55:00|13782.4|13780.9|13782|13781.1|13784.5|13783|13781.6|13780.2|542
1634839200000|2021-10-21 18:00:00|13782.1|13781.2|13782.6|13781.1|13782.6|13781.3|13780.7|13779.4|459
1634839500000|2021-10-21 18:05:00|13782.5|13781|13777.9|13777|13783.6|13782.3|13776.7|13775.7|431
1634839800000|2021-10-21 18:10:00|13778|13777.1|13781.5|13780|13782.5|13781|13776.9|13776|401
1634840100000|2021-10-21 18:15:00|13781.6|13780.1|13781.3|13779.8|13782.4|13781.2|13779.2|13777.8|437
1634840400000|2021-10-21 18:20:00|13781.4|13779.9|13782.4|13780.9|13782.6|13781.5|13780.6|13779.5|361
1634840700000|2021-10-21 18:25:00|13782.5|13781|13780.8|13779.3|13783.6|13782.4|13779.1|13777.7|479
1634841000000|2021-10-21 18:30:00|13780.7|13779.8|13782.6|13781.1|13783.3|13782|13780.7|13779.6|399
1634841300000|2021-10-21 18:35:00|13782.5|13781|13783.8|13782.9|13784.6|13783.6|13782.4|13781|425
1634841600000|2021-10-21 18:40:00|13783.7|13782.8|13784.7|13783.8|13785.4|13784.1|13783.4|13782.2|380
1634841900000|2021-10-21 18:45:00|13784.6|13783.7|13784.1|13782.6|13785.4|13784.2|13783.5|13782.4|339
1634842200000|2021-10-21 18:50:00|13784.2|13782.7|13786.7|13785.8|13787.1|13785.9|13782.7|13781.7|302
1634842500000|2021-10-21 18:55:00|13786.3|13785.4|13785|13784.1|13787.1|13786.1|13782.8|13781.7|471
1634842800000|2021-10-21 19:00:00|13785.3|13783.8|13784.1|13783.2|13785.4|13784.2|13782.8|13781.6|415
1634843100000|2021-10-21 19:05:00|13784.2|13783.3|13784.2|13782.7|13785.4|13784.2|13783.6|13782.3|309
1634843400000|2021-10-21 19:10:00|13784.3|13782.8|13784.3|13782.8|13784.6|13783.5|13783.4|13782.3|255
1634843700000|2021-10-21 19:15:00|13784.2|13782.7|13786.3|13784.8|13787.3|13785.8|13783.8|13782.6|279
1634844000000|2021-10-21 19:20:00|13786.2|13784.7|13787.1|13785.6|13787.9|13786.4|13786.1|13784.6|238
1634844300000|2021-10-21 19:25:00|13787|13785.5|13784|13783.1|13787.1|13785.6|13783.8|13782.6|236
1634844600000|2021-10-21 19:30:00|13784.3|13782.8|13785.3|13783.8|13785.4|13784.3|13783|13781.9|319
1634844900000|2021-10-21 19:35:00|13785.1|13784.2|13786.2|13784.7|13787.1|13786|13784.5|13783.3|361
1634845200000|2021-10-21 19:40:00|13786.1|13784.6|13785.3|13783.8|13786.2|13785.2|13783.7|13782.5|369
1634845500000|2021-10-21 19:45:00|13785.2|13783.7|13785.8|13784.9|13786.5|13785.3|13784.5|13783.1|356
1634845800000|2021-10-21 19:50:00|13785.9|13785|13788.8|13787.3|13789.5|13788|13785.2|13783.8|610
1634846100000|2021-10-21 19:55:00|13788.9|13787.4|13788.3|13786.8|13790.3|13789|13787|13785.5|444
1634846400000|2021-10-21 20:00:00|13788.1|13786.6|13786.4|13784.9|13790.8|13789.7|13785.6|13784.1|506
1634846700000|2021-10-21 20:05:00|13786.5|13785|13790.8|13789.3|13791.2|13789.7|13786.4|13784.9|229
1634847000000|2021-10-21 20:10:00|13790.7|13789.2|13790.9|13789.4|13792.3|13791.2|13789.6|13788.3|266
1634847300000|2021-10-21 20:15:00|13790.8|13789.3|13792.2|13790.7|13792.3|13790.8|13789.1|13787.6|242
1634847600000|2021-10-21 20:20:00|13792.3|13790.8|13792.8|13791.9|13794|13792.8|13792.2|13790.7|223
1634847900000|2021-10-21 20:25:00|13792.9|13792|13791.7|13790.2|13793.5|13792.1|13791|13789.5|250
1634848200000|2021-10-21 20:30:00|13791.8|13790.3|13791.1|13789.6|13791.8|13790.3|13789.7|13788.4|213
1634848500000|2021-10-21 20:35:00|13791|13789.5|13791.4|13789.9|13791.5|13790.1|13790.6|13789.4|148
1634848800000|2021-10-21 20:40:00|13791.3|13789.8|13792.5|13791|13793|13791.5|13790|13788.5|303
1634849100000|2021-10-21 20:45:00|13792.9|13791.4|13794.1|13792.6|13794.6|13793.1|13791.9|13790.4|475
1634849400000|2021-10-21 20:50:00|13793.8|13792.3|13794.4|13792.9|13794.9|13793.4|13793.5|13792|443
1634849700000|2021-10-21 20:55:00|13794.3|13792.8|13797.8|13789.8|13797.9|13794.2|13792.9|13789.4|684
1634850000000|2021-10-21 21:00:00|13797.3|13788.8|13797.2|13787.6|13798.2|13789.2|13797|13787.6|111
1634850300000|2021-10-21 21:05:00|13799.5|13788.5|13797.4|13790.4|13801.2|13790.5|13795.4|13786.7|175
1634850600000|2021-10-21 21:10:00|13798|13790|13797.8|13792.7|13800.4|13793.2|13796.7|13788.7|169
1634850900000|2021-10-21 21:15:00|13797.5|13792.8|13796.8|13792.5|13799.9|13794.1|13796|13791.5|778
1634851200000|2021-10-21 21:20:00|13796.6|13792.4|13797.2|13792.8|13797.5|13793.8|13796|13791.9|1540
1634851500000|2021-10-21 21:25:00|13796.3|13792.6|13797.2|13792.8|13798.1|13793.6|13796|13792.3|1588
1634851800000|2021-10-21 21:30:00|13796|13792.6|13796.7|13792.7|13797.8|13793.4|13796|13792.3|1168
1634852100000|2021-10-21 21:35:00|13796.6|13792.6|13796.8|13792.4|13797.8|13793.2|13796.3|13791.9|844
1634852400000|2021-10-21 21:40:00|13797|13792.5|13798.5|13793.2|13799.5|13793.7|13796.4|13792.1|783
1634852700000|2021-10-21 21:45:00|13798.2|13793.5|13797.9|13792.8|13799|13794.3|13797.4|13792.4|1413
1634853000000|2021-10-21 21:50:00|13798.1|13792.9|13798.5|13793.4|13798.8|13794.3|13797.8|13792.8|249
1634853300000|2021-10-21 21:55:00|13798.6|13793.5|13797.4|13790.6|13799.8|13793.8|13796.5|13787.8|209
1634853600000|2021-10-21 22:00:00|13797.3|13790.9|13796.1|13792.9|13799|13793.7|13794.8|13790.9|410
1634853900000|2021-10-21 22:05:00|13796.2|13793.1|13795|13792.6|13797|13793.1|13794.5|13791.5|217
1634854200000|2021-10-21 22:10:00|13794.9|13792.5|13794.6|13792|13795.6|13792.8|13793.5|13791.4|211
1634854500000|2021-10-21 22:15:00|13794.9|13792.3|13795.8|13793|13796.2|13794.1|13794.7|13792.1|246
1634854800000|2021-10-21 22:20:00|13795.9|13793.1|13795.7|13793.1|13796.9|13794.2|13795.2|13792.6|221
1634855100000|2021-10-21 22:25:00|13795.8|13793.2|13794.5|13793|13796|13793.7|13794.4|13792.1|180
1634855400000|2021-10-21 22:30:00|13794.4|13792.9|13795.3|13792.7|13796.3|13793.7|13794.3|13792.2|274
1634855700000|2021-10-21 22:35:00|13795.5|13792.6|13795.6|13793|13796.8|13793.8|13794.3|13792.3|201
1634856000000|2021-10-21 22:40:00|13795.5|13793.1|13795.1|13793.6|13796.8|13793.8|13794.5|13792.6|155
1634856300000|2021-10-21 22:45:00|13794.6|13793.1|13793.7|13792.2|13796|13793.3|13793.6|13791.9|181
1634856600000|2021-10-21 22:50:00|13794|13791.8|13793.7|13792.2|13794.9|13792.5|13793.4|13791.5|237
1634856900000|2021-10-21 22:55:00|13793.8|13792.3|13795.2|13792.3|13796.2|13793|13793.5|13791.5|286
1634857200000|2021-10-21 23:00:00|13795|13792.7|13792.6|13791.1|13795|13793.2|13792.4|13790.9|169
1634857500000|2021-10-21 23:05:00|13792.5|13791|13793.7|13792.2|13793.9|13792.4|13791.6|13790.1|241
1634857800000|2021-10-21 23:10:00|13793.8|13792.3|13794.7|13793.2|13794.9|13793.4|13793.6|13792.1|128
1634858100000|2021-10-21 23:15:00|13794.6|13793.1|13794.5|13793|13795.4|13793.9|13794.3|13792.8|142
1634858400000|2021-10-21 23:20:00|13794.6|13793.1|13793.6|13792.1|13795.5|13794|13793.4|13791.9|151
1634858700000|2021-10-21 23:25:00|13793.4|13791.9|13794|13792.5|13794.1|13792.6|13793.3|13791.8|77
1634859000000|2021-10-21 23:30:00|13793.9|13792.4|13796.3|13794.8|13796.4|13794.9|13793.8|13792.3|171
1634859300000|2021-10-21 23:35:00|13795.5|13794|13794.8|13793.3|13795.5|13794|13793.9|13792.4|162
1634859600000|2021-10-21 23:40:00|13794.9|13793.4|13793.5|13792|13795.6|13794.1|13793.5|13792|134
1634859900000|2021-10-21 23:45:00|13793.4|13791.9|13795.3|13793.8|13795.4|13793.9|13793.1|13791.6|136
1634860200000|2021-10-21 23:50:00|13795.4|13793.9|13792|13791.1|13795.4|13793.9|13791.8|13790.3|248
1634860500000|2021-10-21 23:55:00|13792.4|13790.9|13792.2|13790.7|13793.6|13792.4|13791.8|13790.3|211
1634860800000|2021-10-22 00:00:00|13792|13790.5|13792|13790.5|13792.4|13791.1|13789.6|13788.4|581
1634861100000|2021-10-22 00:05:00|13792.2|13790.7|13791.3|13789.8|13792.6|13791.4|13791.3|13789.8|272
1634861400000|2021-10-22 00:10:00|13791.4|13789.9|13790.3|13788.8|13792.8|13791.6|13790|13788.8|319
1634861700000|2021-10-22 00:15:00|13790.4|13788.9|13791.4|13789.9|13791.8|13790.3|13787|13785.6|372
1634862000000|2021-10-22 00:20:00|13791.3|13789.8|13793.9|13792.4|13794.1|13792.8|13791.1|13789.6|279
1634862300000|2021-10-22 00:25:00|13794|13792.5|13794.4|13792.9|13794.7|13793.2|13790.8|13789.6|334
1634862600000|2021-10-22 00:30:00|13794.6|13793.1|13793.4|13791.9|13796.1|13794.6|13791.3|13790|347
1634862900000|2021-10-22 00:35:00|13793.5|13792|13794.5|13793|13795.1|13793.6|13793.3|13791.8|205
1634863200000|2021-10-22 00:40:00|13794.4|13792.9|13790.2|13788.7|13794.5|13793|13790.1|13788.7|268
1634863500000|2021-10-22 00:45:00|13789.8|13788.3|13787.5|13786|13789.9|13788.5|13787.1|13785.9|393
1634863800000|2021-10-22 00:50:00|13787.4|13785.9|13784.5|13783|13787.6|13786.1|13783.9|13782.8|379
1634864100000|2021-10-22 00:55:00|13784.3|13782.8|13791.7|13790.2|13792.1|13790.6|13783.5|13782|589
1634864400000|2021-10-22 01:00:00|13791.4|13790.5|13795|13793.5|13795.9|13794.7|13791|13789.9|585
1634864700000|2021-10-22 01:05:00|13794.9|13793.4|13799.7|13798.2|13799.8|13798.5|13794.3|13793.1|385
1634865000000|2021-10-22 01:10:00|13799.6|13798.1|13805.3|13803.8|13810.3|13808.8|13798|13796.7|677
1634865300000|2021-10-22 01:15:00|13805.4|13803.9|13804.2|13802.7|13810.4|13808.9|13803.3|13801.9|747
1634865600000|2021-10-22 01:20:00|13804.3|13802.8|13808.3|13806.8|13809.4|13807.9|13804.1|13802.7|638
1634865900000|2021-10-22 01:25:00|13808.5|13807|13804.4|13802.9|13809.1|13807.6|13803.6|13802.1|498
1634866200000|2021-10-22 01:30:00|13804.5|13803|13808.9|13807.4|13809.5|13808|13804.5|13803|529
1634866500000|2021-10-22 01:35:00|13808.8|13807.3|13805.6|13804.1|13809.4|13807.9|13805.5|13804|548
1634866800000|2021-10-22 01:40:00|13805.7|13804.2|13805.7|13804.2|13807.6|13806.1|13804.8|13803.3|468
1634867100000|2021-10-22 01:45:00|13805.5|13804|13803.3|13801.8|13806.5|13805.2|13802.5|13801|361
1634867400000|2021-10-22 01:50:00|13803.5|13802|13801.3|13799.8|13804.5|13803.2|13801.3|13799.8|314
1634867700000|2021-10-22 01:55:00|13801.4|13799.9|13802.5|13801|13803.5|13802|13800.2|13798.8|268
1634868000000|2021-10-22 02:00:00|13802.4|13800.9|13801.3|13799.8|13803|13801.5|13800.5|13799.3|359
1634868300000|2021-10-22 02:05:00|13801.2|13799.7|13798.4|13796.9|13801.3|13799.8|13798.1|13796.8|395
1634868600000|2021-10-22 02:10:00|13798.5|13797|13795.9|13795|13799.8|13798.8|13795.8|13794.7|257
1634868900000|2021-10-22 02:15:00|13796|13795.1|13796|13795.1|13796.9|13796|13795.7|13794.6|228
1634869200000|2021-10-22 02:20:00|13796.1|13795.2|13795|13794.1|13798.6|13797.2|13794.9|13793.7|247
1634869500000|2021-10-22 02:25:00|13794.9|13794|13793.9|13792.4|13795|13794.1|13790.8|13789.3|303
1634869800000|2021-10-22 02:30:00|13794|13792.5|13794.3|13792.8|13795.1|13794|13793.3|13791.8|255
1634870100000|2021-10-22 02:35:00|13794.4|13792.9|13795.6|13794.1|13797.5|13796.1|13794.1|13792.8|359
1634870400000|2021-10-22 02:40:00|13795.5|13794|13793.5|13792|13795.5|13794.4|13793|13791.7|320
1634870700000|2021-10-22 02:45:00|13793.6|13792.1|13792.5|13791|13794.4|13793|13790.8|13789.7|373
1634871000000|2021-10-22 02:50:00|13792.3|13791.4|13790.9|13789.4|13793.2|13791.7|13789.9|13788.8|291
1634871300000|2021-10-22 02:55:00|13790.8|13789.3|13792.9|13792|13794.6|13793.6|13790.8|13789.3|512
1634871600000|2021-10-22 03:00:00|13793|13792.1|13792.4|13790.9|13794.7|13793.4|13792.2|13790.9|285
1634871900000|2021-10-22 03:05:00|13792.5|13791|13793|13792.1|13794|13792.8|13792.2|13790.8|317
1634872200000|2021-10-22 03:10:00|13792.9|13792|13796|13795.1|13796.8|13795.6|13792.8|13791.6|294
1634872500000|2021-10-22 03:15:00|13795.9|13795|13796.2|13795.3|13798|13796.9|13795|13793.8|372
1634872800000|2021-10-22 03:20:00|13796.3|13795.4|13796.3|13794.8|13796.5|13795.4|13794.7|13793.8|186
1634873100000|2021-10-22 03:25:00|13796.4|13794.9|13796.3|13794.8|13797.3|13795.8|13795.3|13794.1|220
1634873400000|2021-10-22 03:30:00|13796.4|13794.9|13796.6|13795.1|13798.5|13797.3|13795.8|13794.3|248
1634873700000|2021-10-22 03:35:00|13796.5|13795|13797.5|13796|13797.6|13796.4|13795.5|13794|222
1634874000000|2021-10-22 03:40:00|13797.6|13796.1|13796.3|13794.8|13798.6|13797.1|13795.9|13794.4|226
1634874300000|2021-10-22 03:45:00|13796.4|13794.9|13794.6|13793.1|13796.5|13795|13794.2|13792.9|197
1634874600000|2021-10-22 03:50:00|13794.7|13793.2|13794|13792.5|13795.1|13793.6|13793.2|13791.7|195
1634874900000|2021-10-22 03:55:00|13793.9|13792.4|13797.1|13795.6|13797.4|13795.9|13793.9|13792.4|278
1634875200000|2021-10-22 04:00:00|13796.7|13795.2|13797.7|13796.2|13797.9|13796.7|13795.8|13794.3|291
1634875500000|2021-10-22 04:05:00|13797.8|13796.3|13798.4|13796.9|13799.2|13797.9|13797.5|13796.1|361
1634875800000|2021-10-22 04:10:00|13798.5|13797|13799.8|13798.3|13800.5|13799|13797.4|13796.1|290
1634876100000|2021-10-22 04:15:00|13799.9|13798.4|13798.3|13797.4|13799.9|13798.6|13798.3|13797|215
1634876400000|2021-10-22 04:20:00|13798.4|13797.5|13799.3|13797.8|13799.6|13798.1|13797.8|13796.5|182
1634876700000|2021-10-22 04:25:00|13799.4|13797.9|13796.3|13794.8|13799.4|13797.9|13795.9|13794.4|190
1634877000000|2021-10-22 04:30:00|13796.4|13794.9|13796|13794.5|13796.9|13795.5|13795.5|13794|206
1634877300000|2021-10-22 04:35:00|13796.2|13794.7|13795.1|13794.2|13796.2|13794.7|13795|13793.5|197
1634877600000|2021-10-22 04:40:00|13795|13794.1|13796.4|13794.9|13796.5|13795|13794.1|13792.9|220
1634877900000|2021-10-22 04:45:00|13796.3|13794.8|13796.4|13795.5|13797|13795.5|13795.6|13794.1|163
1634878200000|2021-10-22 04:50:00|13796.3|13795.4|13799.3|13797.8|13799.3|13798|13795.7|13794.2|209
1634878500000|2021-10-22 04:55:00|13799.4|13797.9|13799.5|13798|13800.6|13799.1|13798.9|13797.6|199
1634878800000|2021-10-22 05:00:00|13799.4|13797.9|13800.7|13799.2|13800.7|13799.2|13797.8|13796.3|262
1634879100000|2021-10-22 05:05:00|13800.5|13799|13802.8|13801.9|13804.2|13802.9|13800.3|13798.8|308
1634879400000|2021-10-22 05:10:00|13802.9|13802|13801.2|13799.7|13803.3|13802.1|13800.4|13799.2|206
1634879700000|2021-10-22 05:15:00|13801.3|13799.8|13800.2|13798.7|13801.3|13799.8|13799.6|13798.5|218
1634880000000|2021-10-22 05:20:00|13800.1|13798.6|13799.3|13797.8|13800.2|13798.7|13798|13796.7|194
1634880300000|2021-10-22 05:25:00|13799.2|13797.7|13801.1|13799.6|13801.4|13799.9|13798.6|13797.2|289
1634880600000|2021-10-22 05:30:00|13801|13799.5|13800.9|13800|13801.4|13800.2|13798.7|13797.5|314
1634880900000|2021-10-22 05:35:00|13800.8|13799.9|13801|13800.1|13802.6|13801.5|13800.1|13798.6|314
1634881200000|2021-10-22 05:40:00|13800.9|13800|13801.2|13799.7|13802.3|13801.1|13800.3|13798.9|263
1634881500000|2021-10-22 05:45:00|13801.1|13799.6|13801.9|13800.4|13804.4|13803.2|13800.8|13799.6|386
1634881800000|2021-10-22 05:50:00|13801.8|13800.3|13801.2|13799.7|13802.6|13801.4|13801|13799.7|267
1634882100000|2021-10-22 05:55:00|13800.8|13799.9|13797.2|13793.5|13800.8|13799.9|13795.6|13789.2|394
1634882400000|2021-10-22 06:00:00|13797.5|13793.1|13793.3|13791.8|13799.1|13794.8|13788.7|13787.2|884
1634882700000|2021-10-22 06:05:00|13793.4|13791.9|13789.8|13788.9|13797.2|13795.7|13788.6|13787.3|574
1634883000000|2021-10-22 06:10:00|13789.9|13789|13795.3|13793.8|13796.3|13794.8|13789.4|13788.4|637
1634883300000|2021-10-22 06:15:00|13795.2|13793.7|13791.7|13790.8|13796.6|13795.3|13790.9|13789.5|622
1634883600000|2021-10-22 06:20:00|13791|13790.1|13795.2|13793.7|13795.8|13794.6|13785.7|13784.5|563
1634883900000|2021-10-22 06:25:00|13795.1|13793.6|13797.2|13795.7|13803.1|13802.1|13794.1|13793.2|727
1634884200000|2021-10-22 06:30:00|13797.1|13795.6|13790.3|13788.8|13797.2|13795.7|13786.4|13784.9|851
1634884500000|2021-10-22 06:35:00|13790|13789.1|13793.9|13792.4|13794.5|13793.1|13789.7|13788.6|589
1634884800000|2021-10-22 06:40:00|13794|13792.5|13794.1|13792.6|13794.9|13793.7|13791.6|13790.5|508
1634885100000|2021-10-22 06:45:00|13794.2|13792.7|13793.5|13792.6|13796.8|13795.6|13793.2|13792.2|565
1634885400000|2021-10-22 06:50:00|13793.2|13792.3|13794.2|13793.3|13795.9|13795|13789.9|13788.5|579
1634885700000|2021-10-22 06:55:00|13794.3|13793.4|13794.2|13793.3|13798.1|13796.8|13793.7|13792.5|610
1634886000000|2021-10-22 07:00:00|13794.3|13793.4|13793.5|13792|13797|13795.7|13788.8|13787.3|721
1634886300000|2021-10-22 07:05:00|13793.4|13791.9|13789.3|13787.8|13794.4|13792.9|13783.8|13782.6|880
1634886600000|2021-10-22 07:10:00|13789.4|13787.9|13785.6|13784.1|13792.9|13791.4|13783.7|13782.8|864
1634886900000|2021-10-22 07:15:00|13785.7|13784.2|13791.4|13789.9|13794.2|13793|13784.1|13782.7|988
1634887200000|2021-10-22 07:20:00|13791.2|13790.3|13798.7|13797.2|13798.8|13797.5|13788.7|13787.6|751
1634887500000|2021-10-22 07:25:00|13798.8|13797.3|13793.8|13791.7|13800.5|13799.3|13792.8|13791.3|803
1634887800000|2021-10-22 07:30:00|13793.4|13791.9|13797.2|13796.3|13798.8|13797.9|13791.2|13790|878
1634888100000|2021-10-22 07:35:00|13797.3|13796.4|13795.3|13794.4|13799.6|13798.3|13790.8|13789.4|809
1634888400000|2021-10-22 07:40:00|13795.4|13794.5|13788.9|13787.4|13799.4|13798.1|13788.2|13786.7|853
1634888700000|2021-10-22 07:45:00|13788.7|13787.2|13782.8|13781.3|13790.3|13788.8|13781.9|13780.6|856
1634889000000|2021-10-22 07:50:00|13782.7|13781.2|13782.4|13781.5|13785.7|13784.5|13781.9|13780.8|663
1634889300000|2021-10-22 07:55:00|13782.3|13781.4|13778.2|13776.7|13786.5|13785|13777.9|13776.6|653
1634889600000|2021-10-22 08:00:00|13778.1|13776.6|13776.8|13775.3|13780.4|13778.9|13771.7|13770.2|849
1634889900000|2021-10-22 08:05:00|13776.9|13775.4|13780.4|13779.5|13781.6|13780.5|13776.7|13775.3|603
1634890200000|2021-10-22 08:10:00|13780.6|13779.7|13784.5|13783|13785.4|13784.1|13779.3|13778.3|664
1634890500000|2021-10-22 08:15:00|13784.4|13782.9|13787.9|13786.4|13789.6|13788.7|13783.8|13782.7|596
1634890800000|2021-10-22 08:20:00|13787.8|13786.3|13778.4|13777.5|13787.9|13786.9|13776.9|13776|691
1634891100000|2021-10-22 08:25:00|13778.5|13777.6|13778.5|13775.7|13778.8|13777.9|13775.9|13774.6|594
1634891400000|2021-10-22 08:30:00|13778.7|13776|13802.9|13802|13807|13805.5|13778.7|13776|1092
1634891700000|2021-10-22 08:35:00|13803.2|13801.7|13794|13793.1|13803.2|13801.7|13793|13791.7|898
1634892000000|2021-10-22 08:40:00|13794.1|13793.2|13796.4|13795.5|13800.5|13799|13792.4|13791.1|688
1634892300000|2021-10-22 08:45:00|13796.3|13795.4|13797.9|13797|13800.3|13799|13795.1|13793.9|642
1634892600000|2021-10-22 08:50:00|13797.8|13796.9|13802.8|13801.3|13804.4|13803.2|13794.2|13792.9|772
1634892900000|2021-10-22 08:55:00|13802.5|13801.6|13810.8|13809.9|13811.8|13810.9|13801.9|13800.8|925
1634893200000|2021-10-22 09:00:00|13811.1|13809.6|13806.1|13804.6|13815.5|13814.5|13805.7|13804.6|965
1634893500000|2021-10-22 09:05:00|13805.4|13804.5|13802.3|13800.8|13807.3|13806.4|13797.2|13795.8|665
1634893800000|2021-10-22 09:10:00|13802.4|13800.9|13806.8|13805.9|13808.4|13807.1|13802.2|13800.9|600
1634894100000|2021-10-22 09:15:00|13806.5|13805.6|13804.8|13803.3|13808.9|13807.9|13802.1|13800.9|611
1634894400000|2021-10-22 09:20:00|13804.7|13803.2|13811.1|13810.2|13813.8|13812.6|13804.2|13802.9|644
1634894700000|2021-10-22 09:25:00|13811.2|13810.3|13806.3|13804.8|13813|13812.1|13803.9|13803|660
1634895000000|2021-10-22 09:30:00|13806.4|13804.9|13804.9|13804|13808.1|13807.2|13803.9|13803|531
1634895300000|2021-10-22 09:35:00|13804.8|13803.9|13802.5|13801.6|13808.5|13807.2|13801.1|13800.1|599
1634895600000|2021-10-22 09:40:00|13802.4|13801.5|13805.9|13805|13806.8|13805.3|13802.2|13801.3|502
1634895900000|2021-10-22 09:45:00|13805.8|13804.9|13806|13805.1|13808.3|13807.1|13805.7|13804.6|415
1634896200000|2021-10-22 09:50:00|13806.1|13805.2|13800.2|13799.3|13806.7|13805.8|13800|13798.9|384
1634896500000|2021-10-22 09:55:00|13800.6|13799.1|13804.2|13802.7|13805|13803.9|13799.8|13798.3|564
1634896800000|2021-10-22 10:00:00|13803.8|13802.9|13801.3|13800.4|13804.5|13803.5|13800.3|13799.4|474
1634897100000|2021-10-22 10:05:00|13801.4|13800.5|13800.3|13799.4|13802.2|13801.3|13799.3|13798.4|390
1634897400000|2021-10-22 10:10:00|13800.2|13799.3|13803.2|13801.7|13803.7|13802.6|13800|13798.8|386
1634897700000|2021-10-22 10:15:00|13803.1|13802.2|13799.9|13799|13805.1|13804|13799.8|13798.9|489
1634898000000|2021-10-22 10:20:00|13799.8|13798.9|13800.3|13799.4|13802.5|13801.5|13799|13798.1|369
1634898300000|2021-10-22 10:25:00|13800.2|13799.3|13797.3|13796.4|13800.7|13799.8|13794.9|13793.7|494
1634898600000|2021-10-22 10:30:00|13797.4|13796.5|13801.4|13800.5|13801.4|13800.5|13796.4|13795.3|451
1634898900000|2021-10-22 10:35:00|13801.3|13800.4|13797.7|13796.8|13803.1|13802.2|13796.7|13795.8|478
1634899200000|2021-10-22 10:40:00|13797.8|13796.9|13799.4|13797.9|13800.4|13799|13796.4|13795.4|512
1634899500000|2021-10-22 10:45:00|13799.3|13797.8|13802.1|13801.2|13803.4|13802.4|13798.2|13797|515
1634899800000|2021-10-22 10:50:00|13802|13801.1|13800.5|13799.6|13804|13802.7|13800.2|13799|417
1634900100000|2021-10-22 10:55:00|13800.6|13799.7|13785|13784.1|13801.6|13800.3|13782.3|13781.3|1002
1634900400000|2021-10-22 11:00:00|13784.6|13783.7|13788.8|13787.9|13789.3|13788.4|13782.2|13780.7|744
1634900700000|2021-10-22 11:05:00|13788.7|13787.8|13790|13789.1|13792.4|13791.2|13787.6|13786.4|454
1634901000000|2021-10-22 11:10:00|13790.1|13789.2|13798.2|13797.3|13799.2|13798.1|13789.3|13788.3|433
1634901300000|2021-10-22 11:15:00|13798.3|13797.4|13798.6|13797.1|13800.7|13799.7|13797.1|13796.2|313
1634901600000|2021-10-22 11:20:00|13799.1|13797.6|13794|13793.1|13801.2|13800.1|13793.4|13791.9|327
1634901900000|2021-10-22 11:25:00|13794.1|13793.2|13792.9|13792|13798.1|13797|13792.9|13791.7|378
1634902200000|2021-10-22 11:30:00|13793.2|13791.7|13789.3|13788.4|13793.3|13792.3|13784.2|13783.1|548
1634902500000|2021-10-22 11:35:00|13789.4|13788.5|13792|13791.1|13793|13792.1|13789.3|13788.4|408
1634902800000|2021-10-22 11:40:00|13792.1|13791.2|13791.9|13791|13793.9|13793|13790.5|13789.6|373
1634903100000|2021-10-22 11:45:00|13791.8|13790.9|13789.6|13788.7|13792.4|13791.2|13788.8|13787.6|454
1634903400000|2021-10-22 11:50:00|13789.5|13788.6|13786.2|13785.3|13789.9|13789|13784.6|13783.7|512
1634903700000|2021-10-22 11:55:00|13786|13785.1|13783.8|13782.9|13786|13785.1|13780.3|13779.4|655
1634904000000|2021-10-22 12:00:00|13783.5|13782.6|13786.7|13785.8|13787.4|13786.5|13781.7|13780.7|755
1634904300000|2021-10-22 12:05:00|13786.8|13785.9|13782.9|13782|13789.1|13787.8|13782.8|13781.7|689
1634904600000|2021-10-22 12:10:00|13783|13782.1|13785.2|13784.3|13785.5|13784.3|13780.9|13779.7|642
1634904900000|2021-10-22 12:15:00|13785.1|13784.2|13786|13785.1|13789.6|13788.5|13784.4|13783.5|706
1634905200000|2021-10-22 12:20:00|13785.9|13785|13790.1|13788.6|13791.3|13790.1|13785.4|13784.4|853
1634905500000|2021-10-22 12:25:00|13789.9|13788.4|13788.9|13787.4|13790.8|13789.9|13786.1|13784.9|648
1634905800000|2021-10-22 12:30:00|13788.8|13787.3|13786.7|13785.8|13791.4|13790.5|13786|13785.1|692
1634906100000|2021-10-22 12:35:00|13786.8|13785.9|13793.2|13792.3|13794.4|13793.5|13786.4|13785.5|612
1634906400000|2021-10-22 12:40:00|13793.1|13792.2|13787.8|13786.9|13793.1|13792.2|13785.6|13784.7|745
1634906700000|2021-10-22 12:45:00|13787.9|13787|13792.4|13791.5|13793.4|13792.4|13787.5|13786.6|678
1634907000000|2021-10-22 12:50:00|13792.5|13791.6|13787.7|13786.8|13792.5|13791.6|13784.8|13783.9|691
1634907300000|2021-10-22 12:55:00|13787.8|13786.9|13788.3|13786.8|13792.9|13792|13786.1|13785|714
1634907600000|2021-10-22 13:00:00|13788.1|13786.6|13786.3|13785.4|13788.9|13788|13784.9|13784|679
1634907900000|2021-10-22 13:05:00|13786.4|13785.5|13785.4|13784.5|13789.1|13788.2|13784.2|13783.3|713
1634908200000|2021-10-22 13:10:00|13785.5|13784.6|13784.1|13783.2|13786.2|13785.3|13783|13782.1|495
1634908500000|2021-10-22 13:15:00|13784.2|13783.3|13782.3|13781.4|13786.1|13785.2|13779.2|13778.3|569
1634908800000|2021-10-22 13:20:00|13782.4|13781.5|13783.6|13782.7|13784.8|13783.9|13780.8|13779.9|589
1634909100000|2021-10-22 13:25:00|13783.5|13782.6|13778.8|13777.9|13785.1|13784.2|13775.1|13774.1|641
1634909400000|2021-10-22 13:30:00|13778.9|13778|13784|13783.1|13785.8|13784.9|13778|13777.1|836
1634909700000|2021-10-22 13:35:00|13784.3|13783.4|13791|13790.1|13791.5|13790.6|13783.1|13782.2|717
1634910000000|2021-10-22 13:40:00|13790.9|13790|13789|13787.5|13793.2|13792.3|13786.3|13784.4|787
1634910300000|2021-10-22 13:45:00|13789.1|13787.6|13784|13782.5|13789.1|13787.6|13779.7|13778.6|1063
1634910600000|2021-10-22 13:50:00|13784.3|13782.8|13788.2|13786.7|13790.5|13789.6|13783.7|13782.6|779
1634910900000|2021-10-22 13:55:00|13788.1|13786.6|13787.8|13786.9|13792.1|13791.2|13787.7|13786.6|688
1634911200000|2021-10-22 14:00:00|13787.5|13786.6|13785.1|13784.2|13788.1|13787.1|13783|13782.1|696
1634911500000|2021-10-22 14:05:00|13785.2|13784.3|13788|13787.1|13790.5|13789.6|13782.4|13781.5|789
1634911800000|2021-10-22 14:10:00|13787.9|13787|13788|13787.1|13791.1|13790.2|13784.1|13783.2|677
1634912100000|2021-10-22 14:15:00|13787.9|13787|13785.3|13784.4|13790.6|13789.5|13783.8|13782.5|631
1634912400000|2021-10-22 14:20:00|13785.5|13784.6|13784.6|13783.7|13786.5|13785.6|13783|13782.1|536
1634912700000|2021-10-22 14:25:00|13784.5|13783.6|13788|13787.1|13789.3|13788.4|13782.7|13781.8|672
1634913000000|2021-10-22 14:30:00|13788.1|13787.2|13774.1|13773.2|13788.2|13787.3|13773.8|13772.9|736
1634913300000|2021-10-22 14:35:00|13774|13773.1|13773.4|13772.5|13775|13774.1|13770.6|13769.7|751
1634913600000|2021-10-22 14:40:00|13773.5|13772.6|13765.4|13763.9|13775.2|13774|13761.5|13760.2|904
1634913900000|2021-10-22 14:45:00|13765.5|13764|13763.3|13762.4|13767.8|13766.9|13763.1|13762.2|706
1634914200000|2021-10-22 14:50:00|13763.4|13762.5|13766.9|13766|13769.5|13768.3|13763.2|13762.3|748
1634914500000|2021-10-22 14:55:00|13767|13766.1|13770.2|13769.3|13776.3|13775.3|13767|13765.9|975
1634914800000|2021-10-22 15:00:00|13770.3|13769.4|13779.1|13778.2|13779.5|13778.3|13769.9|13769|810
1634915100000|2021-10-22 15:05:00|13779.2|13778.3|13781.2|13780.3|13784.6|13783.7|13777.2|13776.3|778
1634915400000|2021-10-22 15:10:00|13781|13780.1|13770.1|13769.2|13781.9|13781|13768.5|13767.5|1068
1634915700000|2021-10-22 15:15:00|13770.2|13769.3|13768.1|13767.2|13778.4|13777.1|13761.5|13760.6|1545
1634916000000|2021-10-22 15:20:00|13768.3|13767.4|13764.5|13763.6|13771.2|13770.2|13762.9|13761.8|1339
1634916300000|2021-10-22 15:25:00|13764.4|13763.5|13767.9|13767|13768.1|13767.2|13762.6|13761.7|1195
1634916600000|2021-10-22 15:30:00|13768|13767.1|13766.1|13764.6|13770|13769.1|13763.4|13762.4|1004
1634916900000|2021-10-22 15:35:00|13765.3|13764.4|13765.3|13763.8|13769|13767.5|13762.4|13761.3|974
1634917200000|2021-10-22 15:40:00|13765.1|13764.2|13771.7|13770.2|13771.7|13770.5|13762.1|13760.7|1109
1634917500000|2021-10-22 15:45:00|13771.6|13770.1|13767.5|13766|13772.4|13771.4|13766.1|13765.2|1028
1634917800000|2021-10-22 15:50:00|13767.4|13765.9|13773.3|13772.4|13774.7|13773.5|13765|13763.7|869
1634918100000|2021-10-22 15:55:00|13773.2|13772.3|13743.9|13742.4|13776.5|13775.6|13738.4|13735.5|1563
1634918400000|2021-10-22 16:00:00|13743.7|13742.2|13744.8|13743.3|13746.5|13745|13736.8|13735.3|1420
1634918700000|2021-10-22 16:05:00|13744.7|13743.2|13744.6|13743.1|13749.9|13748.4|13740.1|13738.9|976
1634919000000|2021-10-22 16:10:00|13744.8|13743.3|13740.7|13739.2|13744.9|13743.7|13737.6|13736.7|956
1634919300000|2021-10-22 16:15:00|13740.8|13739.3|13745.4|13743.9|13747.2|13745.7|13738.6|13737.7|726
1634919600000|2021-10-22 16:20:00|13745.5|13744|13743.8|13742.3|13750.9|13749.8|13743.5|13742.2|759
1634919900000|2021-10-22 16:25:00|13743.9|13742.4|13750.7|13749.2|13751.4|13750|13742.4|13741|700
1634920200000|2021-10-22 16:30:00|13750.8|13749.3|13746.5|13745.6|13750.8|13749.3|13746.1|13744.8|748
1634920500000|2021-10-22 16:35:00|13746.6|13745.7|13749.3|13747.8|13750|13748.7|13746.6|13745.7|633
1634920800000|2021-10-22 16:40:00|13749.2|13747.7|13750.8|13749.3|13752.8|13751.5|13748.2|13747|650
1634921100000|2021-10-22 16:45:00|13750.7|13749.2|13755.3|13754.4|13757.6|13756.4|13750.6|13749.2|656
1634921400000|2021-10-22 16:50:00|13755.5|13754|13754.6|13753.1|13755.7|13754.8|13752.4|13751.2|536
1634921700000|2021-10-22 16:55:00|13754.7|13753.2|13755.6|13754.7|13755.9|13754.8|13752.9|13751.6|464
1634922000000|2021-10-22 17:00:00|13755.9|13754.4|13753.6|13752.7|13759.5|13758.6|13752.6|13751.6|534
1634922300000|2021-10-22 17:05:00|13753.5|13752.6|13754.2|13753.3|13754.6|13753.5|13750.9|13750|566
1634922600000|2021-10-22 17:10:00|13754.1|13753.2|13748.7|13747.8|13754.7|13753.7|13748.5|13747.4|569
1634922900000|2021-10-22 17:15:00|13748.6|13747.7|13746|13744.5|13749.2|13748.2|13745.2|13744|541
1634923200000|2021-10-22 17:20:00|13746.1|13744.6|13745.3|13744.4|13746.8|13745.7|13741.6|13740.4|595
1634923500000|2021-10-22 17:25:00|13745.7|13744.2|13744.3|13743.4|13745.8|13744.8|13741.6|13740.6|537
1634923800000|2021-10-22 17:30:00|13744.8|13743.3|13744.6|13743.7|13747|13745.8|13741.4|13740.1|578
1634924100000|2021-10-22 17:35:00|13744.5|13743.6|13747.7|13746.8|13750.1|13748.9|13743.6|13742.5|393
1634924400000|2021-10-22 17:40:00|13747.6|13746.7|13746.8|13745.9|13748.1|13746.9|13746|13744.7|508
1634924700000|2021-10-22 17:45:00|13746.7|13745.8|13744.7|13743.8|13747.9|13746.9|13744.2|13743.3|583
1634925000000|2021-10-22 17:50:00|13744.6|13743.7|13742|13741.1|13747|13745.9|13741.8|13740.4|699
1634925300000|2021-10-22 17:55:00|13741.9|13741|13743.8|13742.9|13746|13744.8|13741.1|13740.2|572
1634925600000|2021-10-22 18:00:00|13743.9|13743|13744.5|13743.6|13746.3|13745.3|13742.4|13741.5|540
1634925900000|2021-10-22 18:05:00|13744.4|13743.5|13744.6|13743.7|13745.8|13744.9|13743.3|13742.2|538
1634926200000|2021-10-22 18:10:00|13744.5|13743.6|13750.3|13749.4|13751|13749.9|13744.4|13743.3|572
1634926500000|2021-10-22 18:15:00|13750.4|13749.5|13749.3|13747.8|13750.9|13749.9|13748|13747.1|416
1634926800000|2021-10-22 18:20:00|13749.2|13747.7|13749.6|13748.7|13750.1|13749|13748.4|13747.2|334
1634927100000|2021-10-22 18:25:00|13749.7|13748.8|13751.5|13750.6|13752.7|13751.6|13748.7|13747.8|370
1634927400000|2021-10-22 18:30:00|13751.4|13750.5|13754.6|13753.7|13754.8|13753.9|13751.2|13750|405
1634927700000|2021-10-22 18:35:00|13754.5|13753.6|13754.8|13753.3|13755.6|13754.4|13753.3|13752.4|291
1634928000000|2021-10-22 18:40:00|13754.6|13753.7|13756.8|13755.3|13758.7|13757.4|13754.5|13753.6|348
1634928300000|2021-10-22 18:45:00|13756.9|13755.4|13753.4|13752.5|13756.9|13755.5|13753.4|13752.4|337
1634928600000|2021-10-22 18:50:00|13753.2|13752.3|13753.7|13752.8|13754.4|13753.5|13752.3|13751.1|411
1634928900000|2021-10-22 18:55:00|13754|13752.5|13757.3|13756.4|13758.9|13757.9|13753.1|13752.2|628
1634929200000|2021-10-22 19:00:00|13757.2|13756.3|13756.1|13755.2|13757.7|13756.5|13754.8|13753.7|591
1634929500000|2021-10-22 19:05:00|13755.9|13755|13752.4|13751.5|13756.1|13755|13752|13750.8|419
1634929800000|2021-10-22 19:10:00|13752.3|13751.4|13751|13750.1|13753.3|13752.2|13750.9|13749.7|383
1634930100000|2021-10-22 19:15:00|13751.1|13750.2|13752.6|13751.1|13754.1|13752.8|13751.1|13749.9|390
1634930400000|2021-10-22 19:20:00|13752.7|13751.2|13753.2|13751.7|13755.3|13753.9|13752|13750.8|367
1634930700000|2021-10-22 19:25:00|13753.1|13751.6|13753.6|13752.1|13755.7|13754.4|13752.9|13751.5|468
1634931000000|2021-10-22 19:30:00|13753.5|13752|13756.1|13755.2|13757.4|13755.9|13752.6|13751.2|485
1634931300000|2021-10-22 19:35:00|13756|13755.1|13756.2|13755.3|13756.8|13755.6|13755.4|13754.1|363
1634931600000|2021-10-22 19:40:00|13756.4|13754.9|13757.4|13755.9|13758.5|13757.2|13755.2|13754.1|358
1634931900000|2021-10-22 19:45:00|13757.5|13756|13757.2|13755.7|13757.8|13756.8|13755.2|13753.9|395
1634932200000|2021-10-22 19:50:00|13757|13756.1|13757.7|13756.2|13758.6|13757.5|13756.6|13755.2|378
1634932500000|2021-10-22 19:55:00|13757.6|13756.1|13763|13761.5|13763|13761.6|13756|13754.8|456
1634932800000|2021-10-22 20:00:00|13762.7|13761.2|13761.7|13760.2|13763|13761.8|13761.1|13760|272
1634933100000|2021-10-22 20:05:00|13761.6|13760.1|13760.6|13759.1|13761.7|13760.2|13760|13758.9|172
1634933400000|2021-10-22 20:10:00|13760.5|13759|13758.8|13757.3|13760.8|13759.3|13758.5|13757|190
1634933700000|2021-10-22 20:15:00|13759|13757.5|13759.6|13758.1|13760.2|13758.7|13758.4|13756.9|385
1634934000000|2021-10-22 20:20:00|13759.8|13758.3|13759.7|13758.2|13761.1|13759.6|13759.3|13757.8|257
1634934300000|2021-10-22 20:25:00|13759.8|13758.3|13758.9|13757.4|13761.2|13759.7|13758.8|13757.3|442
1634934600000|2021-10-22 20:30:00|13758.8|13757.3|13756.6|13755.1|13759.9|13758.4|13756.3|13754.8|302
1634934900000|2021-10-22 20:35:00|13756.5|13755|13755.8|13754.3|13756.7|13755.2|13754.8|13753.3|159
1634935200000|2021-10-22 20:40:00|13755.9|13754.4|13757.6|13756.1|13757.9|13756.4|13754.7|13753.2|236
1634935500000|2021-10-22 20:45:00|13757.7|13756.2|13757.1|13755.6|13758|13756.5|13756.1|13754.6|195
1634935800000|2021-10-22 20:50:00|13757.2|13755.7|13761.2|13759.7|13762.4|13760.3|13756.5|13754.6|268
1634936100000|2021-10-22 20:55:00|13761.3|13759.8|13764.4|13753.4|13766.4|13760|13760|13751.8|638
1635105600000|2021-10-24 20:00:00|13771.5|13750.5|13771.8|13750.8|13773.1|13752.1|13771.5|13750.5|11
1635105900000|2021-10-24 20:05:00|13773.1|13752.1|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|9
1635106200000|2021-10-24 20:10:00|13773.1|13752.1|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|5
1635106500000|2021-10-24 20:15:00|13773.1|13752.1|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|5
1635106800000|2021-10-24 20:20:00|13773.1|13752.1|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|4
1635107100000|2021-10-24 20:25:00|13773.1|13752.1|13771.6|13750.6|13773.1|13752.1|13771.5|13750.5|9
1635107400000|2021-10-24 20:30:00|13771.5|13750.5|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|3
1635108000000|2021-10-24 20:40:00|13762.5|13741.5|13759.2|13738.5|13771.5|13750.5|13755.1|13734.1|27
1635108300000|2021-10-24 20:45:00|13758.2|13737.2|13758|13741.9|13759.3|13742|13757.2|13736.2|20
1635108600000|2021-10-24 20:50:00|13758.1|13742|13758|13741.9|13758.1|13742|13758|13741.9|6
1635108900000|2021-10-24 20:55:00|13758.1|13742|13758.1|13742|13761|13742|13758|13739.7|13
1635109200000|2021-10-24 21:00:00|13760.5|13739.5|13757.2|13736.2|13760.5|13743.6|13755.4|13736.2|32
1635109500000|2021-10-24 21:05:00|13760.4|13744.2|13760.8|13739.8|13767|13750.6|13753.7|13736.2|84
1635109800000|2021-10-24 21:10:00|13760.5|13739.5|13756.2|13745.2|13767.8|13749.6|13754.1|13739.5|131
1635110100000|2021-10-24 21:15:00|13756.5|13745.5|13759.8|13748.8|13763|13752|13756|13745|150
1635110400000|2021-10-24 21:20:00|13759.5|13748.5|13756.1|13746.7|13762.2|13751.2|13754|13743|269
1635110700000|2021-10-24 21:25:00|13757|13746.8|13755|13746.2|13757.3|13748.5|13753|13744.9|167
1635111000000|2021-10-24 21:30:00|13754.1|13746|13756.9|13745.9|13765|13754|13753.2|13744.6|206
1635111300000|2021-10-24 21:35:00|13757|13746|13752.7|13746.7|13757.1|13748.8|13752.2|13745.4|163
1635111600000|2021-10-24 21:40:00|13752.8|13746.8|13753.6|13746.3|13755.2|13748.5|13752.2|13744.2|119
1635111900000|2021-10-24 21:45:00|13753.4|13746.6|13752|13748.7|13754.3|13748.7|13752|13744.9|103
1635112200000|2021-10-24 21:50:00|13752.6|13748.2|13753.8|13745.7|13754|13748.4|13752.1|13745.3|84
1635112500000|2021-10-24 21:55:00|13753.6|13746.3|13753.5|13747.7|13755.3|13748.5|13752.2|13744.3|146
1635112800000|2021-10-24 22:00:00|13753|13748.8|13760.2|13756.2|13765.9|13756.2|13753|13747.1|516
1635113100000|2021-10-24 22:05:00|13760.4|13756.5|13764|13759.6|13765.6|13760.2|13760.3|13755.2|416
1635113400000|2021-10-24 22:10:00|13764.4|13759.7|13763.2|13758.5|13764.5|13760.2|13761.3|13757.4|251
1635113700000|2021-10-24 22:15:00|13763.1|13758.7|13759|13756.2|13763.6|13759.1|13757.6|13754.2|266
1635114000000|2021-10-24 22:20:00|13758.9|13756.4|13757.6|13754.7|13759.9|13756.4|13757.2|13754|327
1635114300000|2021-10-24 22:25:00|13758|13754.4|13758.5|13755|13759.4|13756.2|13757.2|13754.1|299
1635114600000|2021-10-24 22:30:00|13758.4|13755.4|13758.9|13756|13760.3|13757|13757.6|13754.8|342
1635114900000|2021-10-24 22:35:00|13759|13755.8|13762.2|13759.3|13762.5|13759.7|13758.7|13755.5|320
1635115200000|2021-10-24 22:40:00|13762.3|13759.2|13762.8|13761.3|13763.9|13761.4|13761.7|13758.6|264
1635115500000|2021-10-24 22:45:00|13763.5|13760.7|13763.3|13760.7|13764.1|13761.5|13762.8|13760|284
1635115800000|2021-10-24 22:50:00|13763.4|13760.6|13764.3|13761.6|13765.1|13762.4|13762.8|13760.2|258
1635116100000|2021-10-24 22:55:00|13763.9|13762.4|13765.4|13762.7|13765.6|13763.6|13763.8|13761.2|254
1635116400000|2021-10-24 23:00:00|13764.8|13763.3|13762.4|13760.9|13765.8|13764.2|13761.9|13759.8|205
1635116700000|2021-10-24 23:05:00|13762.3|13760.8|13762|13760.5|13764.2|13762.2|13760.7|13759.2|236
1635117000000|2021-10-24 23:10:00|13762.2|13760.7|13761.8|13760.3|13763.3|13761.8|13761.6|13760.1|155
1635117300000|2021-10-24 23:15:00|13761.9|13760.4|13761.9|13760.4|13762.9|13761.4|13760.8|13759.3|202
1635117600000|2021-10-24 23:20:00|13761.8|13760.3|13760.8|13759.3|13761.8|13760.3|13759.9|13758.4|178
1635117900000|2021-10-24 23:25:00|13760.9|13759.4|13759|13757.5|13760.9|13759.4|13758.9|13757.4|186
1635118200000|2021-10-24 23:30:00|13759.1|13757.6|13759.6|13758.1|13760.8|13759.3|13758.6|13757.1|258
1635118500000|2021-10-24 23:35:00|13759.7|13758.2|13758.5|13757|13760.1|13758.6|13757.8|13756.3|221
1635118800000|2021-10-24 23:40:00|13758.6|13757.1|13755.7|13754.2|13758.7|13757.2|13754.7|13753.2|246
1635119100000|2021-10-24 23:45:00|13755.8|13754.3|13756.6|13755.1|13758.1|13756.6|13755.6|13754.1|219
1635119400000|2021-10-24 23:50:00|13756.5|13755|13759.6|13758.1|13759.9|13758.4|13756.4|13754.9|201
1635119700000|2021-10-24 23:55:00|13759.7|13758.2|13762.8|13761.3|13763.1|13761.6|13759.6|13758.1|207
1635120000000|2021-10-25 00:00:00|13762.9|13761.4|13766.6|13765.1|13768|13766.5|13761.5|13760.2|594
1635120300000|2021-10-25 00:05:00|13766.5|13765|13768.2|13766.7|13769.5|13768|13765.9|13764.5|560
1635120600000|2021-10-25 00:10:00|13768.3|13766.8|13767.5|13766.6|13769.4|13767.9|13767|13765.8|334
1635120900000|2021-10-25 00:15:00|13767.4|13766.5|13768.8|13767.3|13768.9|13767.6|13766.6|13765.5|398
1635121200000|2021-10-25 00:20:00|13768.7|13767.2|13769.6|13768.7|13769.9|13768.9|13767.1|13765.8|270
1635121500000|2021-10-25 00:25:00|13769.5|13768.6|13769.5|13768.6|13770|13768.8|13768.6|13767.7|209
1635121800000|2021-10-25 00:30:00|13769.4|13768.5|13769.4|13767.9|13771|13769.8|13768.6|13767.1|229
1635122100000|2021-10-25 00:35:00|13769.7|13768.2|13771.8|13770.9|13772.9|13771.8|13769.1|13768|293
1635122400000|2021-10-25 00:40:00|13772.3|13770.8|13773.5|13772.6|13774.7|13773.5|13772.1|13770.7|319
1635122700000|2021-10-25 00:45:00|13773.4|13772.5|13773.1|13772.2|13775.7|13774.6|13771.6|13770.4|563
1635123000000|2021-10-25 00:50:00|13773.2|13772.3|13773.8|13772.3|13777|13775.6|13772.3|13771.1|554
1635123300000|2021-10-25 00:55:00|13773.5|13772|13772.9|13771.4|13775.4|13774.3|13771.4|13770.3|501
1635123600000|2021-10-25 01:00:00|13773|13771.5|13771.5|13770.6|13776.6|13775.5|13771.5|13770.3|607
1635123900000|2021-10-25 01:05:00|13771.4|13770.5|13772.3|13770.8|13773.8|13772.5|13770.5|13769.3|518
1635124200000|2021-10-25 01:10:00|13772.1|13771.2|13771.8|13770.9|13773.9|13772.7|13771.4|13770.1|367
1635124500000|2021-10-25 01:15:00|13772|13770.5|13770.7|13769.8|13772|13770.9|13769.4|13768.1|407
1635124800000|2021-10-25 01:20:00|13770.6|13769.7|13768.2|13766.7|13773.8|13772.4|13767.6|13766.4|377
1635125100000|2021-10-25 01:25:00|13768.1|13766.6|13766.7|13765.2|13768.8|13767.4|13764.8|13763.4|440
1635125400000|2021-10-25 01:30:00|13766.8|13765.3|13765.7|13764.2|13767.4|13766.3|13763.5|13762|685
1635125700000|2021-10-25 01:35:00|13765.8|13764.3|13770.2|13768.7|13770.6|13769.5|13765.5|13764|651
1635126000000|2021-10-25 01:40:00|13770.3|13768.8|13769.2|13767.7|13770.3|13768.8|13766.2|13765.1|496
1635126300000|2021-10-25 01:45:00|13769.3|13767.8|13766.2|13765.3|13770|13768.6|13766.1|13765.1|388
1635126600000|2021-10-25 01:50:00|13766.3|13765.4|13762.7|13761.2|13766.3|13765.4|13760.5|13759.1|585
1635126900000|2021-10-25 01:55:00|13762.6|13761.1|13768.5|13767.6|13768.6|13767.6|13762|13760.8|531
1635127200000|2021-10-25 02:00:00|13768.4|13767.5|13770.9|13770|13771.1|13770.2|13765.2|13764.1|533
1635127500000|2021-10-25 02:05:00|13771|13770.1|13771.6|13770.1|13772.5|13771.6|13769.9|13768.8|474
1635127800000|2021-10-25 02:10:00|13771.1|13770.2|13770.5|13769.6|13771.2|13770.2|13768.5|13767.6|322
1635128100000|2021-10-25 02:15:00|13770.4|13769.5|13773.9|13772.4|13774.1|13772.7|13768.3|13767|445
1635128400000|2021-10-25 02:20:00|13774|13772.5|13774.7|13773.2|13775|13773.9|13771.6|13770.4|355
1635128700000|2021-10-25 02:25:00|13774.8|13773.3|13770.4|13769.5|13775|13774|13769.8|13768.9|355
1635129000000|2021-10-25 02:30:00|13770.8|13769.3|13770.9|13769.4|13771.6|13770.3|13770|13768.9|338
1635129300000|2021-10-25 02:35:00|13771.1|13769.6|13769.6|13768.7|13772|13770.9|13769.2|13768.2|388
1635129600000|2021-10-25 02:40:00|13769.7|13768.8|13770.6|13769.7|13772.1|13770.9|13768.9|13767.8|366
1635129900000|2021-10-25 02:45:00|13770.5|13769.6|13772.3|13771.4|13772.8|13771.9|13770.3|13769.2|281
1635130200000|2021-10-25 02:50:00|13772.4|13771.5|13773.6|13772.1|13775.8|13774.8|13771.6|13770.6|455
1635130500000|2021-10-25 02:55:00|13773.8|13772.3|13775|13773.5|13775.7|13774.5|13771.9|13771|591
1635130800000|2021-10-25 03:00:00|13774.9|13773.4|13777.6|13776.1|13777.6|13776.5|13774|13772.7|414
1635131100000|2021-10-25 03:05:00|13777.7|13776.2|13778.5|13777.6|13779.2|13778.1|13776.3|13775.2|425
1635131400000|2021-10-25 03:10:00|13778.4|13777.5|13780.4|13779.5|13781|13779.9|13778.4|13777.5|459
1635131700000|2021-10-25 03:15:00|13780.5|13779.6|13781.7|13780.2|13782.8|13781.3|13779.5|13778.2|485
1635132000000|2021-10-25 03:20:00|13781.6|13780.1|13783.6|13782.7|13784.9|13783.7|13780.4|13779.4|404
1635132300000|2021-10-25 03:25:00|13783.7|13782.8|13784.3|13782.8|13784.8|13783.5|13782.7|13781.5|328
1635132600000|2021-10-25 03:30:00|13784.2|13782.7|13785.3|13783.8|13785.8|13784.5|13783.5|13782.2|275
1635132900000|2021-10-25 03:35:00|13785.2|13783.7|13783.5|13782|13785.3|13783.9|13782.2|13781.2|315
1635133200000|2021-10-25 03:40:00|13783.2|13782.3|13783.3|13782.4|13784.9|13783.8|13782.6|13781.7|303
1635133500000|2021-10-25 03:45:00|13783.4|13782.5|13783.8|13782.3|13784.2|13783|13781.4|13780.1|251
1635133800000|2021-10-25 03:50:00|13783.6|13782.7|13783.5|13782.6|13785.6|13784.1|13783.4|13782.2|250
1635134100000|2021-10-25 03:55:00|13783.8|13782.3|13781.8|13780.9|13784.2|13782.7|13781.7|13780.2|292
1635134400000|2021-10-25 04:00:00|13782.2|13780.7|13784.3|13783.4|13784.7|13783.5|13781.4|13780|217
1635134700000|2021-10-25 04:05:00|13784.4|13783.5|13783.8|13782.3|13785.3|13784|13783.2|13782|213
1635135000000|2021-10-25 04:10:00|13783.7|13782.2|13785.2|13784.3|13785.8|13784.5|13783.1|13781.7|210
1635135300000|2021-10-25 04:15:00|13785.6|13784.1|13782.6|13781.7|13785.6|13784.3|13782.5|13781.3|202
1635135600000|2021-10-25 04:20:00|13782.5|13781.6|13785.3|13784.4|13785.5|13784.6|13782.5|13781.6|146
1635135900000|2021-10-25 04:25:00|13785.4|13784.5|13785.4|13784.5|13785.7|13784.6|13784.2|13783.3|150
1635136200000|2021-10-25 04:30:00|13785.5|13784.6|13782.6|13781.1|13785.8|13784.6|13781.8|13780.9|206
1635136500000|2021-10-25 04:35:00|13782.7|13781.2|13782.2|13780.7|13782.9|13781.7|13781.2|13780.3|193
1635136800000|2021-10-25 04:40:00|13782.4|13780.9|13782.8|13781.9|13783.6|13782.4|13781.7|13780.8|199
1635137100000|2021-10-25 04:45:00|13782.7|13781.8|13783.1|13782.2|13784.1|13782.9|13782.5|13781.5|272
1635137400000|2021-10-25 04:50:00|13783|13782.1|13784.5|13783.6|13785.4|13784.4|13783|13782.1|155
1635137700000|2021-10-25 04:55:00|13784.3|13783.4|13783.3|13782.4|13785.1|13783.9|13783.2|13782.1|150
1635138000000|2021-10-25 05:00:00|13783.6|13782.1|13781.4|13780.5|13783.6|13782.7|13781.3|13780.1|260
1635138300000|2021-10-25 05:05:00|13781.5|13780.6|13782.5|13781.6|13783.3|13782|13781.2|13780.3|189
1635138600000|2021-10-25 05:10:00|13782.4|13781.5|13782.2|13781.3|13783.8|13782.5|13782.1|13781|176
1635138900000|2021-10-25 05:15:00|13782.1|13781.2|13780.4|13779.5|13782.8|13781.7|13780.2|13779.3|251
1635139200000|2021-10-25 05:20:00|13780.3|13779.4|13781.9|13780.4|13781.9|13780.7|13780.3|13779.3|201
1635139500000|2021-10-25 05:25:00|13781.6|13780.7|13778.6|13777.7|13782.3|13781.2|13778|13777.1|303
1635139800000|2021-10-25 05:30:00|13778.5|13777.6|13781.2|13780.3|13781.6|13780.6|13777.6|13776.7|467
1635140100000|2021-10-25 05:35:00|13781.3|13780.4|13775.3|13774.4|13781.6|13780.6|13775.3|13774.2|351
1635140400000|2021-10-25 05:40:00|13775.7|13774.2|13777.3|13776.4|13777.6|13776.7|13774.9|13774|219
1635140700000|2021-10-25 05:45:00|13777.2|13776.3|13778.7|13777.8|13779.4|13778.2|13776.2|13775.3|235
1635141000000|2021-10-25 05:50:00|13778.8|13777.9|13783.8|13782.3|13783.8|13782.5|13778.4|13777.4|274
1635141300000|2021-10-25 05:55:00|13783.7|13782.2|13781.7|13780.2|13784.5|13783.6|13780.6|13779.4|392
1635141600000|2021-10-25 06:00:00|13781.6|13780.1|13781.1|13780.2|13784.4|13783.2|13779.2|13777.9|653
1635141900000|2021-10-25 06:05:00|13781|13780.1|13779.2|13778.3|13782.7|13781.8|13777.1|13775.9|671
1635142200000|2021-10-25 06:10:00|13779.1|13778.2|13777.2|13776.3|13780.4|13779.5|13775.2|13774|428
1635142500000|2021-10-25 06:15:00|13777.1|13776.2|13775.2|13774.3|13777.4|13776.5|13773.6|13772.2|502
1635142800000|2021-10-25 06:20:00|13775.1|13774.2|13772.4|13770.9|13775.3|13774.3|13771.2|13770.1|489
1635143100000|2021-10-25 06:25:00|13772.6|13771.1|13772.1|13771.2|13773.6|13772.3|13770|13769|554
1635143400000|2021-10-25 06:30:00|13772.2|13771.3|13769.1|13768.2|13772.9|13771.7|13768.3|13767.2|726
1635143700000|2021-10-25 06:35:00|13769|13768.1|13768.3|13767.4|13770.6|13769.7|13767.3|13766.1|512
1635144000000|2021-10-25 06:40:00|13768.2|13767.3|13762.2|13761.3|13768.7|13767.3|13761|13759.5|502
1635144300000|2021-10-25 06:45:00|13762.1|13761.2|13766.3|13764.8|13766.3|13765.4|13759.9|13759|600
1635144600000|2021-10-25 06:50:00|13766.2|13764.7|13766.5|13765.6|13769.5|13768.3|13764.8|13763.8|517
1635144900000|2021-10-25 06:55:00|13766.4|13765.5|13771|13769.5|13771.1|13769.6|13762.6|13761.5|889
1635145200000|2021-10-25 07:00:00|13771.1|13769.6|13772.4|13771.5|13777.9|13776.5|13768.5|13767|1046
1635145500000|2021-10-25 07:05:00|13772.7|13771.8|13777.1|13775.6|13779.6|13778.6|13772.5|13771.2|871
1635145800000|2021-10-25 07:10:00|13777|13775.5|13777.3|13776.4|13779.8|13778.9|13775.7|13774.7|837
1635146100000|2021-10-25 07:15:00|13777.5|13776.6|13785.7|13784.8|13787|13785.9|13777.5|13776.6|803
1635146400000|2021-10-25 07:20:00|13785.6|13784.7|13783|13781.5|13786.3|13785.4|13782|13781|703
1635146700000|2021-10-25 07:25:00|13783.1|13781.6|13787.4|13786.5|13789.8|13788.9|13782.9|13781.6|710
1635147000000|2021-10-25 07:30:00|13787.3|13786.4|13786.5|13785.6|13790.4|13789.5|13785.3|13784.1|729
1635147300000|2021-10-25 07:35:00|13786.6|13785.7|13784|13783.1|13788.8|13787.8|13784|13783.1|634
1635147600000|2021-10-25 07:40:00|13783.9|13783|13789.2|13788.3|13789.6|13788.4|13783.3|13782.3|671
1635147900000|2021-10-25 07:45:00|13789.5|13788|13786.4|13785.5|13791.7|13790.4|13784.9|13784|809
1635148200000|2021-10-25 07:50:00|13786.5|13785.6|13783|13782.1|13786.9|13786|13780.8|13779.7|741
1635148500000|2021-10-25 07:55:00|13783.6|13781.9|13788.5|13787|13789.7|13788.4|13781.6|13780.4|640
1635148800000|2021-10-25 08:00:00|13788.7|13787.2|13790.5|13789.6|13792.8|13791.6|13787.6|13786.7|714
1635149100000|2021-10-25 08:05:00|13790.6|13789.7|13786.1|13785.2|13792.1|13791.2|13786.1|13785|775
1635149400000|2021-10-25 08:10:00|13786.4|13784.9|13784|13782.5|13787.4|13786.2|13782.7|13781.5|761
1635149700000|2021-10-25 08:15:00|13783.9|13782.4|13781.5|13780.6|13785|13784.1|13780.2|13779.3|727
1635150000000|2021-10-25 08:20:00|13781.6|13780.7|13781|13780.1|13784.6|13783.4|13780.2|13779.3|568
1635150300000|2021-10-25 08:25:00|13781.1|13780.2|13780.7|13779.2|13785.8|13784.9|13780.4|13779.1|806
1635150600000|2021-10-25 08:30:00|13780.8|13779.3|13780.8|13779.3|13782.3|13781.4|13779.8|13778.5|640
1635150900000|2021-10-25 08:35:00|13780.7|13779.2|13779.8|13778.3|13781|13780.1|13776.6|13775.5|858
1635151200000|2021-10-25 08:40:00|13779.7|13778.2|13780.6|13779.1|13783|13781.9|13778.7|13777.8|606
1635151500000|2021-10-25 08:45:00|13780.5|13779|13783.4|13782.5|13783.5|13782.6|13779.8|13778.7|635
1635151800000|2021-10-25 08:50:00|13783.5|13782.6|13780.9|13780|13783.8|13782.7|13780.6|13779.6|620
1635152100000|2021-10-25 08:55:00|13780.6|13779.7|13771.6|13770.1|13782.5|13781.1|13771.1|13769.7|744
1635152400000|2021-10-25 09:00:00|13771.5|13770|13769.3|13768.4|13777.1|13775.9|13769.2|13767.8|793
1635152700000|2021-10-25 09:05:00|13769.4|13768.5|13775.7|13774.2|13776|13774.9|13768.9|13768|631
1635153000000|2021-10-25 09:10:00|13775.5|13774|13773.3|13772.4|13776.8|13775.6|13772.8|13771.9|613
1635153300000|2021-10-25 09:15:00|13773.4|13772.5|13769|13768.1|13774.2|13773.3|13768.9|13768|806
1635153600000|2021-10-25 09:20:00|13769.1|13768.2|13760.2|13759.3|13770|13768.9|13760.2|13759|917
1635153900000|2021-10-25 09:25:00|13760.4|13758.9|13753|13751.5|13761.2|13760|13751.6|13750.1|776
1635154200000|2021-10-25 09:30:00|13752.8|13751.9|13751.4|13750.5|13754|13752.8|13750.3|13749.3|715
1635154500000|2021-10-25 09:35:00|13751.3|13750.4|13748.9|13747.4|13753.8|13752.9|13747.7|13746.8|797
1635154800000|2021-10-25 09:40:00|13748.8|13747.3|13750.8|13749.3|13751|13750|13747.8|13746.8|579
1635155100000|2021-10-25 09:45:00|13750.7|13749.2|13744.1|13743.2|13750.9|13750|13743.3|13742.1|513
1635155400000|2021-10-25 09:50:00|13744|13743.1|13751|13750.1|13752.1|13750.6|13743.3|13742.2|558
1635155700000|2021-10-25 09:55:00|13750.8|13749.9|13751.9|13751|13754.1|13753|13749.3|13748.3|506
1635156000000|2021-10-25 10:00:00|13752|13750.4|13751.6|13750.1|13754|13753|13750.7|13749.6|635
1635156300000|2021-10-25 10:05:00|13751.5|13750|13751.7|13750.8|13753.2|13752|13751|13749.9|576
1635156600000|2021-10-25 10:10:00|13751.6|13750.7|13757.8|13756.3|13758.9|13758|13751.6|13750.7|655
1635156900000|2021-10-25 10:15:00|13757.9|13756.4|13756.7|13755.8|13760.7|13759.7|13756.6|13755.4|573
1635157200000|2021-10-25 10:20:00|13756.8|13755.9|13759.6|13758.7|13759.9|13758.8|13756.4|13755.4|415
1635157500000|2021-10-25 10:25:00|13759.5|13758.6|13758.3|13757.4|13763.7|13762.8|13758.1|13756.9|534
1635157800000|2021-10-25 10:30:00|13758.2|13757.3|13761.7|13760.8|13763.1|13761.8|13757.4|13756.1|586
1635158100000|2021-10-25 10:35:00|13761.6|13760.7|13766.1|13765.2|13767.3|13766.4|13761.6|13760.3|576
1635158400000|2021-10-25 10:40:00|13766.3|13765.4|13764.8|13763.9|13768.6|13767.5|13764.6|13763.7|394
1635158700000|2021-10-25 10:45:00|13765.2|13764.3|13768.2|13766.7|13768.2|13767|13761.4|13760.2|587
1635159000000|2021-10-25 10:50:00|13768.3|13766.8|13773.8|13772.3|13774.9|13773.6|13766.4|13765.5|637
1635159300000|2021-10-25 10:55:00|13773.7|13772.2|13771.7|13770.2|13774.1|13772.9|13769.6|13768.4|634
1635159600000|2021-10-25 11:00:00|13771.3|13770.4|13771.1|13770.2|13773.2|13772.1|13769|13768.1|691
1635159900000|2021-10-25 11:05:00|13771|13770.1|13770.4|13768.9|13772.1|13771.2|13768.3|13767.2|565
1635160200000|2021-10-25 11:10:00|13770.5|13769|13771.8|13770.9|13772.6|13771.7|13769.9|13768.7|353
1635160500000|2021-10-25 11:15:00|13771.9|13771|13772.1|13771.2|13772.5|13771.5|13768.6|13767.7|379
1635160800000|2021-10-25 11:20:00|13772|13771.1|13771.3|13770.4|13775.7|13774.8|13770.9|13770|460
1635161100000|2021-10-25 11:25:00|13771.2|13770.3|13773.4|13772.5|13774.5|13773.5|13770.4|13769.2|409
1635161400000|2021-10-25 11:30:00|13773.5|13772.6|13766.6|13765.7|13774.1|13772.9|13766.2|13765.2|432
1635161700000|2021-10-25 11:35:00|13766.5|13765.6|13765.2|13764.3|13769.5|13768.3|13763.9|13763|631
1635162000000|2021-10-25 11:40:00|13765.3|13764.4|13758|13757.1|13765.5|13764.5|13757.5|13756.3|788
1635162300000|2021-10-25 11:45:00|13758.1|13757.2|13753|13752.1|13758.7|13757.5|13752.8|13751.7|563
1635162600000|2021-10-25 11:50:00|13753.2|13752.3|13755.7|13754.8|13756.9|13755.8|13752.2|13751.3|522
1635162900000|2021-10-25 11:55:00|13755.5|13754.6|13754.7|13753.8|13756.7|13755.8|13753.5|13752.3|603
1635163200000|2021-10-25 12:00:00|13754.8|13753.9|13758.2|13757.3|13758.9|13758|13750.6|13749.7|779
1635163500000|2021-10-25 12:05:00|13758.1|13757.2|13753.6|13752.1|13759.1|13758|13752.6|13751.7|733
1635163800000|2021-10-25 12:10:00|13753.7|13752.2|13751.5|13750.6|13756.5|13755.3|13750.4|13749.1|627
1635164100000|2021-10-25 12:15:00|13751.7|13750.8|13753.9|13753|13755.7|13754.8|13751.2|13750.1|677
1635164400000|2021-10-25 12:20:00|13753.6|13752.7|13758|13757.1|13759.9|13759|13752.6|13751.7|785
1635164700000|2021-10-25 12:25:00|13758.1|13757.2|13757.1|13755.6|13759.4|13758.2|13756.3|13755|559
1635165000000|2021-10-25 12:30:00|13757.2|13755.7|13759.7|13758.2|13761.6|13760.4|13756.4|13755.2|680
1635165300000|2021-10-25 12:35:00|13759.6|13758.1|13752.4|13751.5|13759.7|13758.3|13751.2|13749.8|887
1635165600000|2021-10-25 12:40:00|13752.8|13751.3|13750.8|13749.3|13753.7|13752.4|13749.1|13748.1|679
1635165900000|2021-10-25 12:45:00|13750.7|13749.2|13744.1|13742.6|13750.7|13749.3|13742.4|13741.1|746
1635166200000|2021-10-25 12:50:00|13744.2|13742.7|13747.6|13746.7|13749|13748.1|13743.5|13742.3|697
1635166500000|2021-10-25 12:55:00|13747.7|13746.8|13749.3|13747.8|13749.4|13748|13743.3|13742.2|816
1635166800000|2021-10-25 13:00:00|13749.2|13747.7|13750.8|13749.9|13750.9|13750|13746.2|13745|831
1635167100000|2021-10-25 13:05:00|13750.7|13749.8|13752.3|13750.8|13753.9|13753|13750.5|13749.6|708
1635167400000|2021-10-25 13:10:00|13752.2|13750.7|13761.4|13760.5|13762.4|13761|13752.2|13750.7|701
1635167700000|2021-10-25 13:15:00|13761.3|13760.4|13765.1|13763.6|13766.1|13765.2|13761.1|13760|823
1635168000000|2021-10-25 13:20:00|13764.9|13763.4|13764.6|13763.7|13766.8|13765.8|13762.2|13761.2|838
1635168300000|2021-10-25 13:25:00|13764.4|13763.5|13770.7|13769.2|13771.5|13770|13764|13762.9|722
1635168600000|2021-10-25 13:30:00|13770.9|13769.4|13766.8|13765.3|13773.2|13772.3|13766.3|13765.2|959
1635168900000|2021-10-25 13:35:00|13766.9|13765.4|13763.7|13762.2|13768.7|13767.7|13762.1|13760.9|937
1635169200000|2021-10-25 13:40:00|13763.6|13762.1|13757.2|13756.3|13763.8|13762.5|13755.7|13754.5|1112
1635169500000|2021-10-25 13:45:00|13757.1|13756.2|13748.9|13747.4|13757.6|13756.6|13748.2|13747.1|978
1635169800000|2021-10-25 13:50:00|13748.6|13747.7|13757.6|13756.7|13759.7|13758.2|13746.8|13745.8|1192
1635170100000|2021-10-25 13:55:00|13757.9|13756.4|13759.8|13758.3|13761.7|13760.8|13754.9|13753.8|959
1635170400000|2021-10-25 14:00:00|13759.9|13758.4|13759.6|13758.7|13760.2|13759.3|13753.3|13752.1|1254
1635170700000|2021-10-25 14:05:00|13759.8|13758.3|13765.7|13764.2|13765.8|13764.4|13758.6|13757.5|1174
1635171000000|2021-10-25 14:10:00|13765.6|13764.1|13765.2|13763.7|13767.5|13766|13762.5|13761|1154
1635171300000|2021-10-25 14:15:00|13765.3|13763.8|13768.5|13767|13772.2|13771|13765.3|13763.8|1045
1635171600000|2021-10-25 14:20:00|13768.4|13766.9|13767|13765.5|13769.3|13768.1|13763.2|13761.7|886
1635171900000|2021-10-25 14:25:00|13766.9|13765.4|13770.6|13769.1|13772.5|13771|13766.6|13765.3|829
1635172200000|2021-10-25 14:30:00|13770.5|13769|13770.5|13769|13773.8|13772.6|13767.5|13766.6|940
1635172500000|2021-10-25 14:35:00|13770.6|13769.1|13769|13768.1|13770.7|13769.4|13766|13765|773
1635172800000|2021-10-25 14:40:00|13768.8|13767.9|13763.2|13762.3|13769.4|13768.3|13763|13762.1|671
1635173100000|2021-10-25 14:45:00|13763.5|13762.6|13759.8|13758.3|13763.5|13762.6|13759.5|13758.2|726
1635173400000|2021-10-25 14:50:00|13759.9|13758.9|13760.5|13759|13767.1|13766|13758|13757.1|756
1635173700000|2021-10-25 14:55:00|13760.6|13759.1|13769.1|13768.2|13770.3|13769.4|13760|13758.8|964
1635174000000|2021-10-25 15:00:00|13769.3|13767.8|13769.1|13767.6|13770.7|13769.8|13766.2|13764.7|1071
1635174300000|2021-10-25 15:05:00|13769|13767.5|13771.5|13770|13773|13771.8|13768.2|13767.3|668
1635174600000|2021-10-25 15:10:00|13771.4|13769.9|13770.1|13769.2|13771.7|13770.6|13766.9|13765.8|668
1635174900000|2021-10-25 15:15:00|13770|13769.1|13773.3|13772.4|13773.7|13772.8|13769.2|13768.1|623
1635175200000|2021-10-25 15:20:00|13773.4|13772.5|13772.9|13772|13775.8|13774.9|13772.7|13771.8|614
1635175500000|2021-10-25 15:25:00|13772.8|13771.9|13775.3|13774.4|13776.7|13775.6|13772.6|13771.6|645
1635175800000|2021-10-25 15:30:00|13775.5|13774|13771.6|13770.7|13775.9|13774.7|13770.9|13770|515
1635176100000|2021-10-25 15:35:00|13771.8|13770.9|13773.4|13772.5|13774.2|13773.1|13771.5|13770.4|536
1635176400000|2021-10-25 15:40:00|13773.7|13772.2|13776.9|13776|13777.4|13776|13773.3|13772.2|549
1635176700000|2021-10-25 15:45:00|13777|13776.1|13778.5|13777.6|13779.4|13778.3|13776.5|13775.4|483
1635177000000|2021-10-25 15:50:00|13778.6|13777.7|13778.5|13777.6|13780.7|13779.5|13777.8|13776.7|482
1635177300000|2021-10-25 15:55:00|13778.4|13777.5|13773.8|13772.3|13779.3|13778.2|13773.4|13772.3|668
1635177600000|2021-10-25 16:00:00|13773.7|13772.2|13767.2|13765.7|13773.8|13772.4|13766.8|13765.6|672
1635177900000|2021-10-25 16:05:00|13767.3|13765.8|13766.2|13765.3|13768.7|13767.8|13766|13764.8|532
1635178200000|2021-10-25 16:10:00|13766.3|13765.4|13765|13764.1|13770.3|13768.9|13764.8|13763.7|536
1635178500000|2021-10-25 16:15:00|13765.1|13764.2|13767.2|13766.3|13768.7|13767.4|13765|13763.8|370
1635178800000|2021-10-25 16:20:00|13767.3|13766.4|13764.8|13763.3|13768.5|13767.2|13764.3|13763.2|410
1635179100000|2021-10-25 16:25:00|13764.9|13763.4|13761.8|13760.9|13765.6|13764.3|13761.7|13760.8|447
1635179400000|2021-10-25 16:30:00|13762|13760.5|13763.1|13762.2|13764.3|13763|13759.5|13758.6|527
1635179700000|2021-10-25 16:35:00|13763|13762.1|13765.2|13764.3|13765.3|13764.4|13761.8|13760.9|427
1635180000000|2021-10-25 16:40:00|13765.1|13764.2|13761.1|13760.2|13765.6|13764.6|13760.9|13759.9|407
1635180300000|2021-10-25 16:45:00|13761.3|13760.4|13758.4|13756.9|13761.6|13760.4|13757|13755.7|429
1635180600000|2021-10-25 16:50:00|13758.5|13757|13759.4|13758.5|13759.9|13759|13757.2|13756.1|387
1635180900000|2021-10-25 16:55:00|13759.3|13758.4|13759.6|13758.7|13760.5|13759.5|13757.6|13756.7|433
1635181200000|2021-10-25 17:00:00|13759.5|13758.6|13764.5|13763|13764.7|13763.7|13759.5|13758.6|589
1635181500000|2021-10-25 17:05:00|13764.6|13763.1|13765.5|13764|13766.1|13764.8|13763.3|13762|536
1635181800000|2021-10-25 17:10:00|13765.6|13764.1|13767.9|13767|13768.3|13767.2|13765.2|13764.1|526
1635182100000|2021-10-25 17:15:00|13768|13767.1|13770.8|13769.3|13770.8|13769.6|13767.2|13766.1|376
1635182400000|2021-10-25 17:20:00|13770.7|13769.2|13767.7|13766.8|13770.8|13769.6|13767.2|13766.3|288
1635182700000|2021-10-25 17:25:00|13767.6|13766.7|13766.4|13765.5|13769.1|13768|13765.7|13764.8|296
1635183000000|2021-10-25 17:30:00|13766.5|13765.6|13770.4|13769.5|13770.7|13769.5|13766.5|13765.6|277
1635183300000|2021-10-25 17:35:00|13770.2|13769.3|13771.2|13770.3|13771.8|13770.6|13769.9|13768.8|285
1635183600000|2021-10-25 17:40:00|13771.1|13770.2|13771.4|13770.5|13771.8|13770.9|13770.3|13769.4|198
1635183900000|2021-10-25 17:45:00|13771.5|13770.6|13766.2|13765.3|13771.6|13770.7|13765.8|13764.7|311
1635184200000|2021-10-25 17:50:00|13766.3|13765.4|13768.3|13767.4|13768.4|13767.5|13766|13765.1|165
1635184500000|2021-10-25 17:55:00|13768.4|13767.5|13769|13768.1|13770.1|13769.2|13767.2|13766.2|354
1635184800000|2021-10-25 18:00:00|13769.1|13768.2|13773.2|13772.3|13773.3|13772.4|13769|13767.9|310
1635185100000|2021-10-25 18:05:00|13773.6|13772.1|13772.9|13772|13774.5|13773.3|13772|13770.9|299
1635185400000|2021-10-25 18:10:00|13773|13772.1|13773.9|13773|13774.9|13774|13772.5|13771.4|245
1635185700000|2021-10-25 18:15:00|13773.7|13772.8|13774.2|13773.3|13775.4|13774.3|13773.5|13772.3|298
1635186000000|2021-10-25 18:20:00|13774.4|13773.5|13775.2|13774.3|13776|13775.1|13774.2|13773.3|257
1635186300000|2021-10-25 18:25:00|13775.1|13774.2|13776.1|13775.2|13776.5|13775.3|13774.4|13773.3|290
1635186600000|2021-10-25 18:30:00|13776|13775.1|13773.4|13771.9|13776.2|13775.3|13772.9|13771.8|294
1635186900000|2021-10-25 18:35:00|13773.5|13772|13772|13771.1|13774.1|13773|13771.7|13770.7|285
1635187200000|2021-10-25 18:40:00|13772.1|13771.2|13771.9|13771|13773.3|13772.2|13771.8|13770.5|296
1635187500000|2021-10-25 18:45:00|13772|13770.5|13770|13769.1|13772.1|13770.8|13769.8|13768.7|248
1635187800000|2021-10-25 18:50:00|13769.9|13769|13770|13769.1|13771.4|13770.3|13769|13767.8|250
1635188100000|2021-10-25 18:55:00|13770.1|13769.2|13771.5|13770.6|13772.5|13771.6|13770|13768.8|396
1635188400000|2021-10-25 19:00:00|13771.1|13770.2|13769.5|13768.6|13771.6|13770.7|13769.4|13768.5|332
1635188700000|2021-10-25 19:05:00|13769.6|13768.7|13769.3|13768.4|13770.2|13769.2|13769.2|13768.3|185
1635189000000|2021-10-25 19:10:00|13769.2|13768.3|13768.5|13767.6|13769.3|13768.4|13768.5|13767.4|120
1635189300000|2021-10-25 19:15:00|13768.7|13767.8|13768.4|13766.9|13769.1|13767.8|13767.6|13766.5|180
1635189600000|2021-10-25 19:20:00|13768.5|13767|13766|13764.5|13769|13767.8|13765|13763.5|293
1635189900000|2021-10-25 19:25:00|13766.2|13764.7|13766.1|13764.6|13767|13765.5|13764.7|13763.3|229
1635190200000|2021-10-25 19:30:00|13766|13764.5|13764.2|13762.7|13766|13764.5|13763.7|13762.5|198
1635190500000|2021-10-25 19:35:00|13764.3|13762.8|13765.4|13763.9|13765.6|13764.1|13763.8|13762.6|144
1635190800000|2021-10-25 19:40:00|13765.3|13763.8|13765.4|13763.9|13766.2|13765|13764.7|13763.5|259
1635191100000|2021-10-25 19:45:00|13765.2|13764.3|13766.4|13764.9|13766.6|13765.3|13765.1|13763.6|196
1635191400000|2021-10-25 19:50:00|13766.5|13765|13767.5|13766|13768.7|13767.5|13764.9|13763.4|323
1635191700000|2021-10-25 19:55:00|13767.4|13765.9|13767.1|13765.6|13767.6|13766.1|13763.9|13762.5|658
1635192000000|2021-10-25 20:00:00|13767.2|13765.7|13765.1|13763.6|13767.2|13765.9|13764.2|13762.7|362
1635192300000|2021-10-25 20:05:00|13765|13763.5|13766.3|13764.8|13766.6|13765.1|13764.9|13763.4|191
1635192600000|2021-10-25 20:10:00|13766.4|13764.9|13767.6|13766.1|13768.5|13767.2|13766.3|13764.8|180
1635192900000|2021-10-25 20:15:00|13767.5|13766|13767.3|13765.8|13767.6|13766.1|13766|13764.7|121
1635193200000|2021-10-25 20:20:00|13767.7|13766.2|13769.5|13768|13769.5|13768|13767.5|13766|93
1635193500000|2021-10-25 20:25:00|13769.4|13767.9|13769|13768.1|13769.5|13768.2|13768.9|13767.7|60
1635193800000|2021-10-25 20:30:00|13768.5|13767|13768.4|13766.9|13768.5|13767.1|13767|13765.8|111
1635194100000|2021-10-25 20:35:00|13768|13767.1|13770.3|13768.8|13770.5|13769|13768|13766.8|96
1635194400000|2021-10-25 20:40:00|13770.4|13768.9|13769.9|13768.4|13770.4|13768.9|13769.7|13768.2|107
1635194700000|2021-10-25 20:45:00|13770|13768.5|13769|13767.5|13770.1|13768.6|13767.7|13766.2|188
1635195000000|2021-10-25 20:50:00|13768.9|13767.4|13768.4|13766.9|13769.1|13767.6|13767.1|13765.6|245
1635195300000|2021-10-25 20:55:00|13768.5|13767|13770.5|13759.5|13771.7|13767.1|13765.4|13759.2|400
1635195600000|2021-10-25 21:00:00|13771.5|13760.5|13772.4|13761.4|13773.3|13762.3|13771.3|13760.3|39
1635195900000|2021-10-25 21:05:00|13770.2|13759.2|13774.5|13763.5|13774.5|13763.5|13770.2|13759.2|166
1635196200000|2021-10-25 21:10:00|13773.2|13762.2|13772.8|13761.8|13775|13764|13771.2|13760.2|372
1635196500000|2021-10-25 21:15:00|13772.9|13761.9|13774|13763|13774.7|13763.7|13772.8|13761.8|137
1635196800000|2021-10-25 21:20:00|13774.6|13763.6|13773.3|13763.9|13775.6|13765.2|13772.5|13762.4|157
1635197100000|2021-10-25 21:25:00|13773.8|13763.6|13773.9|13762.9|13774.5|13765.2|13771.4|13762.2|155
1635197400000|2021-10-25 21:30:00|13773.6|13763|13771.7|13764|13773.9|13764.6|13771.2|13762.2|215
1635197700000|2021-10-25 21:35:00|13772|13763.9|13772.2|13764.4|13773.8|13765|13770.4|13762.8|124
1635198000000|2021-10-25 21:40:00|13772.7|13764.1|13772.8|13763.8|13773.4|13765.2|13771.6|13762.9|118
1635198300000|2021-10-25 21:45:00|13772.1|13764|13771.8|13763.9|13773.5|13765.2|13771|13762.5|183
1635198600000|2021-10-25 21:50:00|13771.7|13764|13771.5|13764.4|13773.2|13765.3|13770.6|13763.2|136
1635198900000|2021-10-25 21:55:00|13771.6|13764|13771.7|13765|13773.1|13765.5|13770.7|13763.3|135
1635199200000|2021-10-25 22:00:00|13771.6|13764.9|13769.3|13762.2|13773.2|13765.3|13767.5|13761.9|404
1635199500000|2021-10-25 22:05:00|13768.7|13763.4|13766|13762.7|13768.9|13765.3|13765.1|13762.1|298
1635199800000|2021-10-25 22:10:00|13765.8|13762.5|13765.8|13763.1|13766.5|13763.3|13765.5|13762.4|212
1635200100000|2021-10-25 22:15:00|13765.9|13762.9|13766.6|13765.1|13767.4|13765.2|13765.5|13762.3|263
1635200400000|2021-10-25 22:20:00|13766.5|13765|13765.5|13764|13767.2|13765.1|13765.3|13763|188
1635200700000|2021-10-25 22:25:00|13765.9|13763.3|13766.1|13764|13766.4|13764.4|13765.5|13762.7|169
1635201000000|2021-10-25 22:30:00|13765.8|13764.3|13765.1|13763.6|13767|13764.3|13765|13762.5|166
1635201300000|2021-10-25 22:35:00|13765.5|13763.1|13764.3|13762.8|13765.5|13763.9|13764.1|13762|147
1635201600000|2021-10-25 22:40:00|13764.2|13762.7|13763.9|13762.4|13764.9|13762.8|13763.4|13760.9|136
1635201900000|2021-10-25 22:45:00|13764.3|13761.9|13764.1|13762|13764.3|13762.4|13763.5|13761.4|160
1635202200000|2021-10-25 22:50:00|13763.8|13762.3|13765.3|13763.8|13766.7|13764.7|13763.8|13761.7|122
1635202500000|2021-10-25 22:55:00|13765.2|13763.7|13763.4|13761.9|13765.7|13763.9|13763.3|13761.5|106
1635202800000|2021-10-25 23:00:00|13763.5|13762|13760.2|13758.7|13763.6|13762.1|13759.6|13758.1|198
1635203100000|2021-10-25 23:05:00|13760.3|13758.8|13760.7|13759.2|13760.9|13759.4|13760.2|13758.7|115
1635203400000|2021-10-25 23:10:00|13760.6|13759.1|13760.3|13758.8|13760.8|13759.3|13760.2|13758.7|63
1635203700000|2021-10-25 23:15:00|13760.2|13758.7|13760.3|13758.8|13760.7|13759.2|13760.2|13758.7|65
1635204000000|2021-10-25 23:20:00|13760.4|13758.9|13761.5|13760|13761.8|13760.3|13760.3|13758.8|72
1635204300000|2021-10-25 23:25:00|13761.4|13759.9|13761.7|13760.2|13761.8|13760.3|13761.4|13759.9|64
1635204600000|2021-10-25 23:30:00|13761.8|13760.3|13762.6|13761.1|13763.2|13761.7|13761.7|13760.2|94
1635204900000|2021-10-25 23:35:00|13762.5|13761|13763.2|13761.7|13763.4|13761.9|13762.4|13760.9|68
1635205200000|2021-10-25 23:40:00|13763.1|13761.6|13763|13761.5|13763.3|13761.8|13762.5|13761|103
1635205500000|2021-10-25 23:45:00|13763.1|13761.6|13764.5|13763|13764.6|13763.1|13762.4|13760.9|108
1635205800000|2021-10-25 23:50:00|13764.4|13762.9|13764.4|13762.9|13765.2|13763.7|13764.3|13762.8|93
1635206100000|2021-10-25 23:55:00|13764.3|13762.8|13764.6|13763.1|13764.6|13763.1|13764.1|13762.6|99
1635206400000|2021-10-26 00:00:00|13764.7|13763.2|13764.3|13762.8|13766.4|13764.9|13763.2|13761.9|355
1635206700000|2021-10-26 00:05:00|13764.4|13762.9|13766|13764.5|13766.4|13765.2|13763.2|13762.3|296
1635207000000|2021-10-26 00:10:00|13766.1|13764.6|13764.2|13763.3|13766.6|13765.3|13763.3|13762.1|233
1635207300000|2021-10-26 00:15:00|13764.3|13763.4|13765.3|13763.8|13767.4|13766.2|13763.9|13763|419
1635207600000|2021-10-26 00:20:00|13765.2|13763.7|13762.9|13761.4|13765.4|13764.2|13761.8|13760.5|397
1635207900000|2021-10-26 00:25:00|13762.8|13761.3|13760|13759.1|13763.3|13762.2|13759.2|13758|322
1635208200000|2021-10-26 00:30:00|13760.2|13759.3|13758.1|13757.2|13760.5|13759.3|13757.5|13756.6|304
1635208500000|2021-10-26 00:35:00|13758.2|13757.3|13759.6|13758.7|13760.4|13759.3|13757.7|13756.3|264
1635208800000|2021-10-26 00:40:00|13759.8|13758.3|13759|13758.1|13760.6|13759.3|13757.6|13756.2|348
1635209100000|2021-10-26 00:45:00|13759.1|13758.2|13760.5|13759|13761.2|13760.1|13758.6|13757.7|308
1635209400000|2021-10-26 00:50:00|13760.6|13759.1|13759.6|13758.1|13762.1|13761.1|13759|13757.7|334
1635209700000|2021-10-26 00:55:00|13759.7|13758.2|13760.6|13759.1|13762.1|13760.6|13759.1|13757.8|346
1635210000000|2021-10-26 01:00:00|13760.3|13759.4|13760|13759.1|13761.1|13760.2|13758.1|13756.9|458
1635210300000|2021-10-26 01:05:00|13759.9|13759|13761.9|13761|13762.5|13761.6|13759.2|13758.1|316
1635210600000|2021-10-26 01:10:00|13761.8|13760.9|13767.4|13765.9|13767.4|13766.1|13761.8|13760.9|440
1635210900000|2021-10-26 01:15:00|13767.5|13766|13767.5|13766|13770|13768.5|13767.1|13765.7|509
1635211200000|2021-10-26 01:20:00|13767.4|13765.9|13770.3|13768.8|13772.8|13771.4|13767.1|13765.6|452
1635211500000|2021-10-26 01:25:00|13770.4|13768.9|13769.1|13767.6|13771.4|13770.2|13768.5|13767.1|334
1635211800000|2021-10-26 01:30:00|13769.4|13767.9|13765.7|13764.2|13769.4|13767.9|13765.5|13764|379
1635212100000|2021-10-26 01:35:00|13765.5|13764|13768.6|13767.1|13768.7|13767.2|13765.3|13763.8|339
1635212400000|2021-10-26 01:40:00|13768.5|13767|13762|13760.5|13768.7|13767.5|13761|13759.7|470
1635212700000|2021-10-26 01:45:00|13761.9|13760.4|13764.2|13763.3|13765.4|13764.2|13761.4|13760.4|321
1635213000000|2021-10-26 01:50:00|13764.1|13763.2|13765.7|13764.8|13767.6|13766.4|13763.7|13762.5|318
1635213300000|2021-10-26 01:55:00|13765.6|13764.7|13765.1|13764.2|13766.6|13765.4|13764.1|13763|371
1635213600000|2021-10-26 02:00:00|13765.5|13764|13767.2|13765.7|13767.4|13766.2|13763.8|13762.9|416
1635213900000|2021-10-26 02:05:00|13767.4|13765.9|13766.6|13765.7|13768.5|13767.2|13765.3|13764.4|212
1635214200000|2021-10-26 02:10:00|13766.3|13765.4|13769.2|13768.3|13769.6|13768.5|13766.2|13765.3|331
1635214500000|2021-10-26 02:15:00|13769.3|13768.4|13767.2|13766.3|13769.6|13768.5|13766.7|13765.8|268
1635214800000|2021-10-26 02:20:00|13767.5|13766|13766.3|13765.4|13767.5|13766.1|13765|13764.1|315
1635215100000|2021-10-26 02:25:00|13766.4|13765.5|13765|13763.5|13766.4|13765.5|13764.7|13763.4|227
1635215400000|2021-10-26 02:30:00|13764.9|13763.4|13766.2|13765.3|13766.7|13765.8|13764.9|13763.4|262
1635215700000|2021-10-26 02:35:00|13766.1|13765.2|13766.4|13764.9|13767.3|13766.4|13765.4|13764.2|254
1635216000000|2021-10-26 02:40:00|13766.3|13764.8|13766.2|13765.3|13766.9|13765.7|13764.9|13763.8|258
1635216300000|2021-10-26 02:45:00|13766.1|13765.2|13763.3|13761.8|13766.5|13765.5|13762.4|13761.3|232
1635216600000|2021-10-26 02:50:00|13763.2|13761.7|13765.5|13764|13765.5|13764.4|13762.3|13761|260
1635216900000|2021-10-26 02:55:00|13765.6|13764.1|13766.5|13765|13766.7|13765.5|13763.8|13762.7|323
1635217200000|2021-10-26 03:00:00|13766.4|13764.9|13764.2|13762.7|13766.6|13765.7|13763.6|13762.5|213
1635217500000|2021-10-26 03:05:00|13764.4|13762.9|13765.3|13764.4|13765.7|13764.6|13764|13762.9|232
1635217800000|2021-10-26 03:10:00|13765.4|13764.5|13765|13764.1|13766.5|13765.5|13764.6|13763.5|245
1635218100000|2021-10-26 03:15:00|13764.9|13764|13763|13761.5|13765.5|13764.3|13762.1|13760.8|318
1635218400000|2021-10-26 03:20:00|13762.2|13761.3|13764|13763.1|13764.2|13763.1|13762.1|13760.9|198
1635218700000|2021-10-26 03:25:00|13763.7|13762.8|13764|13763.1|13764.3|13763.3|13762.5|13761.5|224
1635219000000|2021-10-26 03:30:00|13763.9|13763|13764.1|13763.2|13765.3|13764.1|13763.9|13762.6|176
1635219300000|2021-10-26 03:35:00|13764|13763.1|13765.3|13764.4|13765.7|13764.5|13763.9|13762.8|167
1635219600000|2021-10-26 03:40:00|13765.2|13764.3|13765.5|13764|13765.7|13764.5|13765.1|13763.9|129
1635219900000|2021-10-26 03:45:00|13765.4|13763.9|13766.5|13765|13766.5|13765.1|13764.6|13763.7|180
1635220200000|2021-10-26 03:50:00|13766.4|13764.9|13767.2|13765.7|13767.5|13766.3|13766.1|13764.8|172
1635220500000|2021-10-26 03:55:00|13767.3|13765.8|13766.4|13764.9|13767.3|13765.8|13764.9|13763.7|165
1635220800000|2021-10-26 04:00:00|13766.3|13764.8|13764|13763.1|13766.5|13765.3|13763.9|13763|173
1635221100000|2021-10-26 04:05:00|13763.9|13763|13764.9|13763.4|13765.2|13764|13763.1|13761.6|233
1635221400000|2021-10-26 04:10:00|13764.8|13763.3|13762.2|13760.7|13765.2|13764|13761.4|13760.1|221
1635221700000|2021-10-26 04:15:00|13762.1|13760.6|13763.3|13761.8|13763.8|13762.5|13762.1|13760.6|226
1635222000000|2021-10-26 04:20:00|13763.4|13761.9|13762.3|13760.8|13763.5|13762.2|13761.4|13760.3|250
1635222300000|2021-10-26 04:25:00|13762.4|13760.9|13761.4|13759.9|13762.4|13760.9|13760|13758.8|157
1635222600000|2021-10-26 04:30:00|13761.5|13760|13759|13758.1|13761.5|13760.2|13758.9|13758|189
1635222900000|2021-10-26 04:35:00|13758.9|13758|13760.4|13759.5|13761|13759.9|13758.3|13757.4|232
1635223200000|2021-10-26 04:40:00|13760.6|13759.7|13761.3|13759.8|13762.7|13761.4|13760|13758.9|255
1635223500000|2021-10-26 04:45:00|13761.4|13759.9|13761.1|13759.6|13761.7|13760.3|13760.3|13758.9|168
1635223800000|2021-10-26 04:50:00|13761|13759.5|13762.1|13760.6|13762.5|13761.4|13761|13759.5|187
1635224100000|2021-10-26 04:55:00|13762.2|13760.7|13762.3|13760.8|13762.7|13761.2|13760.9|13759.9|310
1635224400000|2021-10-26 05:00:00|13762.2|13760.7|13762.2|13760.7|13763.2|13762|13761.1|13760|289
1635224700000|2021-10-26 05:05:00|13762.3|13760.8|13760.3|13759.4|13762.3|13760.8|13760.2|13758.8|239
1635225000000|2021-10-26 05:10:00|13760.4|13759.5|13761|13760.1|13761.4|13760.2|13759.4|13758|210
1635225300000|2021-10-26 05:15:00|13761.3|13759.8|13761.6|13760.1|13763.5|13762|13760.9|13759.7|192
1635225600000|2021-10-26 05:20:00|13761.5|13760|13760.7|13759.2|13761.7|13760.3|13759.7|13758.2|205
1635225900000|2021-10-26 05:25:00|13760.6|13759.1|13761.2|13759.7|13762.3|13760.9|13760.1|13759|167
1635226200000|2021-10-26 05:30:00|13761.1|13759.6|13758.2|13757.3|13761.6|13760.3|13758.1|13756.9|310
1635226500000|2021-10-26 05:35:00|13758.1|13757.2|13758|13757.1|13760.6|13759.5|13757.6|13756.6|243
1635226800000|2021-10-26 05:40:00|13757.9|13757|13759.4|13757.9|13759.8|13758.6|13757.8|13756.9|175
1635227100000|2021-10-26 05:45:00|13759.3|13757.8|13758.8|13757.3|13759.7|13758.6|13757.8|13756.5|260
1635227400000|2021-10-26 05:50:00|13758.7|13757.2|13762.1|13760.6|13762.7|13761.4|13758.7|13757.2|513
1635227700000|2021-10-26 05:55:00|13762|13760.5|13758.9|13757.4|13762|13760.8|13758.3|13756.9|340
1635228000000|2021-10-26 06:00:00|13759|13757.5|13762.9|13762|13763|13762|13758.2|13756.9|603
1635228300000|2021-10-26 06:05:00|13762.8|13761.9|13764.1|13763.2|13765.8|13764.4|13759.4|13758|592
1635228600000|2021-10-26 06:10:00|13764.4|13762.9|13764.4|13763.5|13765.8|13764.8|13762.3|13761.3|525
1635228900000|2021-10-26 06:15:00|13764.3|13763.4|13766.5|13765.6|13767.5|13766.3|13764.3|13763.4|392
1635229200000|2021-10-26 06:20:00|13766.6|13765.7|13769.4|13767.9|13770.8|13769.5|13766|13764.8|450
1635229500000|2021-10-26 06:25:00|13769|13768.1|13765.9|13765|13769.3|13768.1|13765.2|13764|349
1635229800000|2021-10-26 06:30:00|13766|13765.1|13771.6|13770.1|13771.9|13771|13765.3|13764.3|351
1635230100000|2021-10-26 06:35:00|13771.5|13770|13773.3|13772.4|13774.8|13773.5|13770.5|13769.6|531
1635230400000|2021-10-26 06:40:00|13773.2|13772.3|13770.2|13769.3|13773.3|13772.4|13769|13767.8|592
1635230700000|2021-10-26 06:45:00|13769.8|13768.9|13769.4|13767.9|13770.1|13768.9|13764|13762.8|586
1635231000000|2021-10-26 06:50:00|13768.9|13768|13774.4|13773.5|13775.1|13774.1|13767.5|13766.3|591
1635231300000|2021-10-26 06:55:00|13774.7|13773.2|13780.8|13779.3|13782.4|13781.1|13774.2|13773|830
1635231600000|2021-10-26 07:00:00|13780.7|13779.8|13782.6|13781.1|13788.8|13787.3|13777.3|13775.9|1269
1635231900000|2021-10-26 07:05:00|13782.5|13781|13778|13777.1|13783.5|13782.4|13776.1|13775.2|957
1635232200000|2021-10-26 07:10:00|13777.9|13777|13775.7|13774.8|13779.6|13778.7|13773.7|13772.8|982
1635232500000|2021-10-26 07:15:00|13775.6|13774.7|13770.6|13769.1|13779.6|13778.1|13770.1|13768.9|773
1635232800000|2021-10-26 07:20:00|13770.7|13769.2|13764|13763.1|13772.1|13771.1|13763.9|13762.7|672
1635233100000|2021-10-26 07:25:00|13764.8|13763.3|13767.6|13766.1|13768.5|13767.3|13762.4|13761.1|709
1635233400000|2021-10-26 07:30:00|13767.5|13766|13769.3|13767.8|13771.5|13770.1|13762.8|13761.6|807
1635233700000|2021-10-26 07:35:00|13769|13767.5|13773|13772.1|13776.6|13775.2|13768.9|13767.5|787
1635234000000|2021-10-26 07:40:00|13773.1|13772.2|13766.7|13765.2|13774.5|13773.3|13766.1|13764.7|570
1635234300000|2021-10-26 07:45:00|13766.8|13765.3|13766.2|13765.3|13767.5|13766.4|13762.5|13761.5|679
1635234600000|2021-10-26 07:50:00|13766.3|13765.4|13764.4|13762.9|13768.6|13767.6|13763.1|13762.2|524
1635234900000|2021-10-26 07:55:00|13764.3|13762.8|13771.2|13770.3|13771.7|13770.4|13762.7|13761.4|550
1635235200000|2021-10-26 08:00:00|13771.1|13770.2|13771.6|13770.1|13772.1|13771.2|13766.5|13765.2|685
1635235500000|2021-10-26 08:05:00|13771.5|13770|13771.2|13769.7|13774.4|13773|13766.1|13765|721
1635235800000|2021-10-26 08:10:00|13770.8|13769.9|13771.3|13770.4|13772.9|13771.8|13768.1|13766.9|924
1635236100000|2021-10-26 08:15:00|13771.4|13770.5|13778.8|13777.3|13779.1|13777.9|13770.2|13769.3|674
1635236400000|2021-10-26 08:20:00|13778.7|13777.8|13780.4|13779.5|13782.7|13781.4|13778.5|13777.4|660
1635236700000|2021-10-26 08:25:00|13780.2|13779.3|13773.7|13772.8|13782.6|13781.4|13773.5|13772.2|680
1635237000000|2021-10-26 08:30:00|13773.8|13772.9|13779.3|13778.4|13780.5|13779.2|13773.8|13772.7|673
1635237300000|2021-10-26 08:35:00|13779.2|13778.3|13779.7|13778.2|13782.5|13781|13777.7|13776.6|861
1635237600000|2021-10-26 08:40:00|13779.6|13778.1|13784.4|13782.9|13784.4|13783.5|13779.2|13778|696
1635237900000|2021-10-26 08:45:00|13784.5|13783|13780.7|13779.2|13785.7|13784.5|13779.4|13778.1|757
1635238200000|2021-10-26 08:50:00|13780.2|13779.3|13780.5|13779|13785.3|13784|13780.2|13778.9|702
1635238500000|2021-10-26 08:55:00|13780.6|13779.1|13785|13784.1|13787.5|13786.2|13780.6|13779.1|735
1635238800000|2021-10-26 09:00:00|13784.9|13784|13785.6|13784.1|13786.5|13785.3|13781.6|13780.5|728
1635239100000|2021-10-26 09:05:00|13785.9|13784.7|13781|13780.1|13787.3|13786.3|13780.7|13779.6|601
1635239400000|2021-10-26 09:10:00|13780.7|13779.8|13785.7|13784.8|13786.5|13785.2|13780.3|13779|555
1635239700000|2021-10-26 09:15:00|13785.6|13784.7|13785.5|13784|13787.4|13786.3|13782.6|13781.4|621
1635240000000|2021-10-26 09:20:00|13785.4|13783.9|13795|13793.5|13797.4|13796.5|13785|13783.8|675
1635240300000|2021-10-26 09:25:00|13794.9|13793.4|13793.9|13793|13797.5|13796.1|13791.2|13790|763
1635240600000|2021-10-26 09:30:00|13793.8|13792.9|13793.9|13793|13795.8|13794.7|13792.7|13791.5|527
1635240900000|2021-10-26 09:35:00|13794|13793.1|13793.3|13791.8|13794.4|13793.1|13791.7|13790.6|471
1635241200000|2021-10-26 09:40:00|13793.4|13791.9|13794.4|13792.9|13794.7|13793.8|13791.4|13790.3|568
1635241500000|2021-10-26 09:45:00|13794.5|13793|13795.8|13794.9|13797.1|13795.9|13793|13792|604
1635241800000|2021-10-26 09:50:00|13795.9|13795|13792.7|13791.8|13796.7|13795.6|13791.7|13790.6|412
1635242100000|2021-10-26 09:55:00|13792.8|13791.9|13793.4|13791.9|13794|13793.1|13789.4|13788.5|544
1635242400000|2021-10-26 10:00:00|13793.8|13792.9|13797.9|13797|13799.5|13798.4|13792.7|13791.6|517
1635242700000|2021-10-26 10:05:00|13798.3|13796.8|13803|13801.5|13806.2|13804.8|13797.7|13796.7|627
1635243000000|2021-10-26 10:10:00|13803.1|13801.6|13814.3|13812.8|13815.5|13814.6|13802.7|13801.5|853
1635243300000|2021-10-26 10:15:00|13813.9|13813|13812.8|13811.3|13817.3|13816.4|13811.1|13810.2|739
1635243600000|2021-10-26 10:20:00|13812.5|13811.6|13814.6|13813.7|13817.2|13815.9|13811.8|13810.9|657
1635243900000|2021-10-26 10:25:00|13814.7|13813.8|13821.1|13819.6|13824.2|13823.1|13814.7|13813.8|758
1635244200000|2021-10-26 10:30:00|13821|13819.5|13819.5|13818.6|13822.2|13821.1|13817.6|13816.4|520
1635244500000|2021-10-26 10:35:00|13819.6|13818.7|13817.6|13816.7|13824.9|13824|13817.4|13816.2|507
1635244800000|2021-10-26 10:40:00|13817.7|13816.8|13817.9|13817|13820.1|13819.2|13816.3|13815|447
1635245100000|2021-10-26 10:45:00|13817.8|13816.9|13823|13821.5|13824.4|13823.2|13817.5|13816.3|625
1635245400000|2021-10-26 10:50:00|13822.7|13821.8|13821.5|13820.6|13825.8|13824.7|13820.5|13819.3|439
1635245700000|2021-10-26 10:55:00|13821.6|13820.7|13826|13824.5|13829.8|13828.6|13821.5|13820.6|545
1635246000000|2021-10-26 11:00:00|13826.2|13824.7|13829.5|13828.6|13829.7|13828.8|13824.8|13823.4|514
1635246300000|2021-10-26 11:05:00|13829.6|13828.7|13827.3|13826.4|13829.6|13828.7|13825.5|13824.2|418
1635246600000|2021-10-26 11:10:00|13827.4|13826.5|13827.1|13826.2|13829.8|13828.7|13826.5|13825.2|525
1635246900000|2021-10-26 11:15:00|13827|13826.1|13827.6|13826.7|13830.1|13829.2|13826.4|13825.2|405
1635247200000|2021-10-26 11:20:00|13827.9|13827|13826.3|13825.4|13828.9|13828|13825.9|13825|575
1635247500000|2021-10-26 11:25:00|13826.2|13825.3|13825.5|13824.6|13828.1|13826.9|13823.5|13822.3|699
1635247800000|2021-10-26 11:30:00|13825.6|13824.7|13827.2|13826.3|13830.1|13829.2|13825.5|13824.6|515
1635248100000|2021-10-26 11:35:00|13827.3|13826.4|13821.6|13820.1|13828.8|13827.4|13819.1|13817.9|651
1635248400000|2021-10-26 11:40:00|13821.5|13820|13819.9|13818.4|13823.1|13822.2|13819.5|13818.2|576
1635248700000|2021-10-26 11:45:00|13819.8|13818.3|13812.5|13811|13820.3|13819.2|13812.5|13811|685
1635249000000|2021-10-26 11:50:00|13812.7|13811.2|13811.6|13810.7|13814.6|13813.4|13806.8|13805.9|547
1635249300000|2021-10-26 11:55:00|13811.7|13810.8|13807.3|13806.4|13814.3|13813.2|13807.3|13806.4|665
1635249600000|2021-10-26 12:00:00|13807.1|13806.2|13806.4|13805.5|13810.5|13809.5|13803.5|13802.6|686
1635249900000|2021-10-26 12:05:00|13806.5|13805.6|13805.2|13804.3|13810.3|13809.4|13804.2|13803.3|641
1635250200000|2021-10-26 12:10:00|13805.3|13804.4|13802.5|13801.6|13807.9|13807|13802.3|13801.1|570
1635250500000|2021-10-26 12:15:00|13802.9|13801.4|13798.2|13797.3|13803.6|13802.4|13796.2|13795.1|744
1635250800000|2021-10-26 12:20:00|13798.3|13797.4|13797.4|13796.5|13802.1|13801.2|13795.8|13794.9|773
1635251100000|2021-10-26 12:25:00|13797.3|13796.4|13794.4|13792.9|13798.6|13797.7|13791.3|13790|923
1635251400000|2021-10-26 12:30:00|13794.5|13793|13796.5|13795.6|13800.7|13799.8|13794|13792.9|748
1635251700000|2021-10-26 12:35:00|13796.3|13795.4|13799.8|13798.3|13801.9|13800.4|13794.6|13793.7|656
1635252000000|2021-10-26 12:40:00|13799.9|13798.4|13801.6|13800.1|13801.8|13800.3|13794.2|13793.1|718
1635252300000|2021-10-26 12:45:00|13801.8|13800.3|13806.8|13805.9|13807.4|13806.5|13800.6|13799.1|650
1635252600000|2021-10-26 12:50:00|13806.7|13805.8|13806.8|13805.3|13808.9|13807.8|13804.3|13803.3|551
1635252900000|2021-10-26 12:55:00|13806.9|13805.4|13806.7|13805.2|13809|13807.9|13805.2|13803.6|609
1635253200000|2021-10-26 13:00:00|13806.8|13805.3|13804.8|13803.9|13807.5|13805.4|13799.6|13798.6|673
1635253500000|2021-10-26 13:05:00|13804.9|13804|13802.3|13800.8|13807.7|13806.5|13800.6|13799.4|606
1635253800000|2021-10-26 13:10:00|13802.2|13800.7|13798.2|13796.7|13802.5|13801.4|13797|13795.7|524
1635254100000|2021-10-26 13:15:00|13798.6|13797.1|13791.1|13790.2|13798.7|13797.2|13791.1|13789.8|725
1635254400000|2021-10-26 13:20:00|13791|13790.1|13798.2|13796.7|13800.6|13799.3|13790.2|13789|643
1635254700000|2021-10-26 13:25:00|13798.3|13796.8|13799.2|13797.7|13803.6|13802.7|13798.1|13796.6|702
1635255000000|2021-10-26 13:30:00|13799.5|13798.6|13788.4|13786.9|13800.6|13799.3|13786.4|13785.2|1015
1635255300000|2021-10-26 13:35:00|13788.6|13787.1|13796.2|13794.7|13796.2|13795.1|13786.1|13784.8|1082
1635255600000|2021-10-26 13:40:00|13795.9|13795|13793.2|13791.7|13797.2|13795.9|13790.2|13788.9|957
1635255900000|2021-10-26 13:45:00|13793|13791.5|13800.4|13798.9|13800.4|13798.9|13791.3|13789.8|835
1635256200000|2021-10-26 13:50:00|13800.5|13799|13795.5|13794.6|13801.2|13799.9|13795|13793.8|806
1635256500000|2021-10-26 13:55:00|13795.2|13794.3|13798.4|13795.9|13799.4|13796.3|13791.5|13790.3|978
1635256800000|2021-10-26 14:00:00|13798.3|13795.1|13799.2|13797.7|13801.4|13799.9|13792.4|13790.9|1107
1635257100000|2021-10-26 14:05:00|13799.3|13797.8|13794.1|13792.6|13799.3|13797.8|13791.1|13789.6|1011
1635257400000|2021-10-26 14:10:00|13794.2|13792.7|13797.8|13796.9|13799.4|13798.3|13792|13791.1|837
1635257700000|2021-10-26 14:15:00|13798|13796.5|13800.1|13798.6|13803.2|13802.1|13797.8|13796.5|693
1635258000000|2021-10-26 14:20:00|13800|13798.5|13802.3|13800.8|13804.4|13803.2|13797.9|13796.5|794
1635258300000|2021-10-26 14:25:00|13802.2|13800.7|13801.1|13799.6|13804.1|13803|13798|13797.1|820
1635258600000|2021-10-26 14:30:00|13800.7|13799.8|13798.3|13797.4|13801.7|13800.3|13794.9|13793.7|821
1635258900000|2021-10-26 14:35:00|13798.1|13797.2|13796.4|13794.9|13798.2|13797.3|13792.4|13791.2|842
1635259200000|2021-10-26 14:40:00|13796|13795.1|13792.3|13790.8|13796.6|13795.7|13790.6|13789.6|677
1635259500000|2021-10-26 14:45:00|13792.7|13791.4|13797.9|13797|13798.5|13797.4|13789.3|13787.9|702
1635259800000|2021-10-26 14:50:00|13798|13797.1|13791.2|13789.7|13798.3|13797.2|13790.8|13789.5|889
1635260100000|2021-10-26 14:55:00|13791.3|13789.8|13791.2|13790.3|13793.5|13792.3|13788.4|13787.3|1051
1635260400000|2021-10-26 15:00:00|13791.1|13790.2|13787.2|13785.7|13793.6|13792.1|13784.5|13783|1097
1635260700000|2021-10-26 15:05:00|13787.3|13785.8|13787.2|13786.3|13789.7|13788.2|13782.7|13781.7|853
1635261000000|2021-10-26 15:10:00|13787.1|13786.2|13787.2|13785.7|13790.7|13789.5|13786.3|13784.8|625
1635261300000|2021-10-26 15:15:00|13787.3|13785.8|13794.1|13792.6|13795.4|13794.2|13786.8|13785.5|596
1635261600000|2021-10-26 15:20:00|13794.2|13792.7|13786.8|13785.9|13794.5|13793.4|13786.4|13785.5|600
1635261900000|2021-10-26 15:25:00|13786.7|13785.8|13783.3|13782.4|13789.2|13788.1|13782|13780.7|619
1635262200000|2021-10-26 15:30:00|13783.5|13782.6|13773.1|13772.2|13785.4|13784.1|13773.1|13772.1|890
1635262500000|2021-10-26 15:35:00|13773.2|13772.3|13777.5|13776|13778.5|13777.2|13770.2|13768.7|772
1635262800000|2021-10-26 15:40:00|13777.6|13776.1|13775.7|13774.2|13778.6|13777.4|13773.9|13772.7|689
1635263100000|2021-10-26 15:45:00|13775.8|13774.3|13771.9|13771|13775.9|13774.4|13769.3|13768|901
1635263400000|2021-10-26 15:50:00|13771.8|13770.9|13772.4|13770.9|13772.4|13771.2|13768.9|13767.8|726
1635263700000|2021-10-26 15:55:00|13772.5|13771|13770.4|13769.5|13773.3|13771.9|13766.3|13765|826
1635264000000|2021-10-26 16:00:00|13770.3|13769.4|13763.3|13762.4|13771.7|13770.4|13762.9|13762|744
1635264300000|2021-10-26 16:05:00|13763.2|13762.3|13762.2|13760.7|13767.1|13766.2|13761.9|13760.7|609
1635264600000|2021-10-26 16:10:00|13762.3|13760.8|13762.5|13761.6|13763.9|13762.7|13760.8|13759.9|692
1635264900000|2021-10-26 16:15:00|13762.7|13761.8|13762.4|13761.5|13764.6|13763.2|13761.7|13760.6|523
1635265200000|2021-10-26 16:20:00|13762.3|13761.4|13764.4|13763.5|13764.9|13763.6|13761.5|13760.1|634
1635265500000|2021-10-26 16:25:00|13764.7|13763.2|13765.3|13763.8|13766.3|13765|13763.1|13762|617
1635265800000|2021-10-26 16:30:00|13765.4|13763.9|13768.4|13766.9|13769.3|13768|13764.3|13763.1|481
1635266100000|2021-10-26 16:35:00|13768.5|13767|13767.7|13766.2|13770.3|13768.8|13767.3|13765.8|455
1635266400000|2021-10-26 16:40:00|13767.5|13766.6|13763.7|13762.2|13768.2|13766.8|13763|13761.8|487
1635266700000|2021-10-26 16:45:00|13763.4|13762.5|13760.4|13758.9|13764.3|13762.8|13759.2|13757.9|628
1635267000000|2021-10-26 16:50:00|13760.3|13758.8|13760.3|13758.8|13762.3|13761.1|13759.8|13758.6|605
1635267300000|2021-10-26 16:55:00|13760.4|13758.9|13761|13759.5|13761.8|13760.5|13760.1|13758.8|514
1635267600000|2021-10-26 17:00:00|13760.9|13759.4|13760.2|13758.7|13761.1|13759.9|13759.1|13757.9|634
1635267900000|2021-10-26 17:05:00|13759.9|13759|13761.4|13759.9|13761.9|13760.6|13758.7|13757.7|416
1635268200000|2021-10-26 17:10:00|13761.6|13760.1|13763|13762.1|13763.6|13762.2|13759.1|13757.9|413
1635268500000|2021-10-26 17:15:00|13762.9|13762|13766.3|13764.8|13767.1|13765.9|13762.9|13761.8|504
1635268800000|2021-10-26 17:20:00|13766.2|13764.7|13763|13762.1|13767.5|13766|13761.8|13760.6|573
1635269100000|2021-10-26 17:25:00|13762.9|13762|13762.7|13761.2|13763.5|13762.4|13761.2|13760.1|459
1635269400000|2021-10-26 17:30:00|13762.8|13761.3|13764.3|13763.4|13765.3|13764.1|13762.3|13761.1|317
1635269700000|2021-10-26 17:35:00|13764.6|13763.1|13766|13765.1|13766.8|13765.5|13764.2|13763.1|397
1635270000000|2021-10-26 17:40:00|13765.9|13765|13765.9|13765|13766.7|13765.8|13764.6|13763.4|639
1635270300000|2021-10-26 17:45:00|13766.3|13764.8|13765.5|13764.6|13766.9|13765.8|13764.8|13763.8|499
1635270600000|2021-10-26 17:50:00|13765.4|13764.5|13765.5|13764|13766.5|13765.3|13764.3|13763.1|498
1635270900000|2021-10-26 17:55:00|13765.4|13763.9|13765.5|13764.6|13767.5|13766.4|13763.9|13763|373
1635271200000|2021-10-26 18:00:00|13765.4|13764.5|13767.5|13766|13768|13766.5|13765.2|13764.2|549
1635271500000|2021-10-26 18:05:00|13767.4|13765.9|13769.5|13768|13769.6|13768.2|13766.6|13765.6|589
1635271800000|2021-10-26 18:10:00|13769.4|13767.9|13769.1|13767.6|13769.6|13768.2|13767.8|13766.7|420
1635272100000|2021-10-26 18:15:00|13769.2|13767.7|13769.1|13768.2|13769.6|13768.3|13768.1|13766.9|301
1635272400000|2021-10-26 18:20:00|13769|13768.1|13771.5|13770|13771.8|13770.4|13768.7|13767.6|275
1635272700000|2021-10-26 18:25:00|13771.6|13770.1|13769.4|13767.9|13771.6|13770.2|13768.7|13767.4|233
1635273000000|2021-10-26 18:30:00|13769.5|13768|13767.1|13766.2|13769.6|13768.3|13767.1|13765.8|277
1635273300000|2021-10-26 18:35:00|13767.4|13765.9|13768.2|13766.7|13769.4|13767.9|13766.8|13765.5|297
1635273600000|2021-10-26 18:40:00|13767.8|13766.9|13767.3|13765.8|13769.1|13767.8|13767|13765.6|320
1635273900000|2021-10-26 18:45:00|13767.1|13765.6|13764.9|13764|13767.3|13766.1|13764.2|13763.2|340
1635274200000|2021-10-26 18:50:00|13765|13764.1|13763.3|13762.4|13765.1|13764.2|13762.7|13761.7|371
1635274500000|2021-10-26 18:55:00|13763.4|13762.5|13766.5|13765.6|13767|13766|13763.4|13762.5|463
1635274800000|2021-10-26 19:00:00|13766.3|13765.4|13765|13763.5|13767|13765.9|13763.8|13762.4|522
1635275100000|2021-10-26 19:05:00|13765.1|13763.6|13764.2|13762.7|13765.5|13764.1|13763.7|13762.4|348
1635275400000|2021-10-26 19:10:00|13764.3|13762.8|13762.7|13761.2|13764.3|13762.8|13761.7|13760.5|383
1635275700000|2021-10-26 19:15:00|13762.6|13761.1|13763.2|13761.7|13763.6|13762.4|13761.5|13760.1|363
1635276000000|2021-10-26 19:20:00|13763.4|13761.9|13764.3|13762.8|13765.1|13763.9|13763.1|13761.8|388
1635276300000|2021-10-26 19:25:00|13764.4|13762.9|13765|13764.1|13766.7|13765.4|13764.1|13762.8|430
1635276600000|2021-10-26 19:30:00|13765.4|13763.9|13765.2|13763.7|13768|13766.9|13765.2|13763.7|494
1635276900000|2021-10-26 19:35:00|13765.4|13763.9|13766.2|13764.7|13766.4|13764.9|13764.8|13763.5|301
1635277200000|2021-10-26 19:40:00|13766.1|13764.6|13767.4|13765.9|13768|13766.5|13765.2|13763.9|492
1635277500000|2021-10-26 19:45:00|13767.3|13765.8|13766.3|13764.8|13767.8|13766.7|13765.8|13764.6|294
1635277800000|2021-10-26 19:50:00|13766.4|13764.9|13767.1|13765.6|13767.5|13766|13765.5|13764.2|444
1635278100000|2021-10-26 19:55:00|13767.2|13765.7|13764.3|13762.8|13768.3|13766.1|13763.9|13762.4|574
1635278400000|2021-10-26 20:00:00|13764.2|13762.7|13764.1|13762.6|13764.9|13763.7|13762.5|13761.1|320
1635278700000|2021-10-26 20:05:00|13764.2|13762.7|13764.1|13762.6|13765|13763.7|13763.8|13762.4|176
1635279000000|2021-10-26 20:10:00|13763.7|13762.8|13764.8|13763.3|13765|13763.5|13763.7|13762.4|245
1635279300000|2021-10-26 20:15:00|13764.7|13763.2|13764.9|13764|13765.7|13764.2|13764.6|13763.1|202
1635279600000|2021-10-26 20:20:00|13765|13764.1|13767.2|13765.7|13767.5|13766.1|13763.9|13762.5|208
1635279900000|2021-10-26 20:25:00|13767.4|13765.9|13766.2|13764.7|13767.4|13765.9|13765.8|13764.5|177
1635280200000|2021-10-26 20:30:00|13766.1|13764.6|13765.2|13763.7|13766.1|13764.6|13764.9|13763.6|109
1635280500000|2021-10-26 20:35:00|13765.3|13763.8|13765.3|13763.8|13765.7|13764.2|13764.7|13763.4|112
1635280800000|2021-10-26 20:40:00|13765.5|13764|13766.7|13765.2|13766.8|13765.3|13764.4|13762.9|180
1635281100000|2021-10-26 20:45:00|13766.9|13765.4|13766.3|13764.8|13767.6|13766.1|13765.3|13763.8|216
1635281400000|2021-10-26 20:50:00|13766.6|13765.1|13766.2|13764.7|13766.9|13765.4|13764.7|13763.2|272
1635281700000|2021-10-26 20:55:00|13766.1|13764.6|13770.8|13759.8|13776.8|13765.8|13764|13759.4|617
1635282000000|2021-10-26 21:00:00|13771.9|13760.9|13771.7|13760.7|13772.6|13761.6|13770.1|13759.1|46
1635282300000|2021-10-26 21:05:00|13772.1|13761.1|13774.5|13763.5|13777|13766|13770.9|13759.9|104
1635282600000|2021-10-26 21:10:00|13775.7|13764.7|13773.5|13762.5|13779.4|13768.4|13771.1|13760.5|160
1635282900000|2021-10-26 21:15:00|13773.2|13762.2|13773.7|13762.7|13774.9|13763.9|13771.2|13760.2|134
1635283200000|2021-10-26 21:20:00|13773.6|13762.6|13771.7|13760.7|13774.5|13763.5|13771.6|13760.6|123
1635283500000|2021-10-26 21:25:00|13772.5|13761.5|13775.9|13764.9|13776.5|13765.5|13771.3|13760.3|226
1635283800000|2021-10-26 21:30:00|13775.8|13764.8|13771.7|13764.7|13775.8|13765.3|13768.9|13758|623
1635284100000|2021-10-26 21:35:00|13772.1|13764.4|13771.6|13764|13776.3|13766.3|13769.6|13761.6|406
1635284400000|2021-10-26 21:40:00|13771.8|13763.9|13770.4|13762.6|13775.4|13765.4|13766.8|13762|317
1635284700000|2021-10-26 21:45:00|13769|13761.8|13771|13764.9|13775.7|13766.5|13769|13761.8|279
1635285000000|2021-10-26 21:50:00|13770.6|13765.1|13772.3|13765|13773|13766.4|13770.6|13763.9|182
1635285300000|2021-10-26 21:55:00|13771.9|13764.9|13768.5|13763.2|13772.9|13766|13768.1|13763.1|225
1635285600000|2021-10-26 22:00:00|13768.6|13763.3|13767|13763.8|13771.8|13765|13766.6|13761.6|676
1635285900000|2021-10-26 22:05:00|13767.1|13764.2|13766.7|13764.2|13769.2|13764.5|13766.5|13762.7|263
1635286200000|2021-10-26 22:10:00|13766.8|13764.4|13766.3|13764.8|13767.6|13764.9|13766.2|13763.4|258
1635286500000|2021-10-26 22:15:00|13766.4|13764.9|13766.7|13764.5|13767.3|13765.3|13766.1|13764.3|157
1635286800000|2021-10-26 22:20:00|13766.8|13764.4|13766.3|13764.8|13767.4|13765.4|13766.3|13764.3|148
1635287100000|2021-10-26 22:25:00|13766.4|13764.9|13766.5|13765|13767.3|13765.2|13766.2|13764|201
1635287400000|2021-10-26 22:30:00|13766.6|13765.1|13766.6|13765.1|13767.1|13765.1|13766.3|13764.3|135
1635287700000|2021-10-26 22:35:00|13766.5|13765|13766.3|13764.8|13767.3|13765.1|13765.9|13763.8|148
1635288000000|2021-10-26 22:40:00|13766.2|13764.7|13766.6|13765.1|13767.7|13765.1|13765.5|13763.1|159
1635288300000|2021-10-26 22:45:00|13766.5|13765|13766.9|13764.8|13767.2|13765.3|13766.4|13764.4|166
1635288600000|2021-10-26 22:50:00|13767|13764.6|13765.7|13764.2|13767.1|13765.2|13765.5|13763.7|185
1635288900000|2021-10-26 22:55:00|13765.6|13764.1|13765.4|13763.9|13766.1|13764.2|13765.3|13762.8|101
1635289200000|2021-10-26 23:00:00|13765.5|13764|13763.7|13762.2|13765.6|13764.1|13763.5|13762|111
1635289500000|2021-10-26 23:05:00|13764.4|13762.9|13764.4|13762.9|13765.1|13763.2|13764.2|13762.7|117
1635289800000|2021-10-26 23:10:00|13764.3|13762.8|13764.4|13762.9|13764.8|13763.3|13764.2|13762.7|63
1635290100000|2021-10-26 23:15:00|13764.5|13763|13765.7|13764.2|13765.7|13764.2|13764.3|13762.8|87
1635290400000|2021-10-26 23:20:00|13765.6|13764.1|13766.7|13765.2|13767.5|13766|13765.4|13763.9|109
1635290700000|2021-10-26 23:25:00|13766.8|13765.3|13767.9|13766.4|13768|13766.5|13766.6|13765.1|109
1635291000000|2021-10-26 23:30:00|13767.8|13766.3|13768.3|13766.8|13768.5|13767|13767.2|13765.7|103
1635291300000|2021-10-26 23:35:00|13768.2|13766.7|13767.4|13765.9|13768.9|13767.4|13767.3|13765.8|121
1635291600000|2021-10-26 23:40:00|13767.3|13765.8|13765.4|13763.9|13767.3|13765.8|13765.3|13763.8|165
1635291900000|2021-10-26 23:45:00|13765.3|13763.8|13766.9|13765.4|13767|13765.5|13765.3|13763.8|204
1635292200000|2021-10-26 23:50:00|13766.6|13765.7|13767.4|13765.9|13767.6|13766.3|13766.3|13765.1|187
1635292500000|2021-10-26 23:55:00|13767.5|13766|13766.5|13765|13767.8|13766.6|13766.3|13764.8|139
1635292800000|2021-10-27 00:00:00|13766.6|13765.1|13768.9|13767.4|13769.9|13768.4|13766.3|13764.8|455
1635293100000|2021-10-27 00:05:00|13768.7|13767.2|13769.9|13768.4|13771|13769.7|13768.6|13767.1|456
1635293400000|2021-10-27 00:10:00|13769.8|13768.3|13770.5|13769.6|13771.5|13770.3|13769.5|13768.2|353
1635293700000|2021-10-27 00:15:00|13770.4|13769.5|13768.2|13766.7|13771.8|13770.6|13768.1|13766.6|412
1635294000000|2021-10-27 00:20:00|13768.3|13766.8|13769.8|13768.3|13770.6|13769.4|13767.3|13765.8|432
1635294300000|2021-10-27 00:25:00|13769|13768.1|13773.3|13771.8|13773.9|13772.4|13767.7|13766.5|381
1635294600000|2021-10-27 00:30:00|13773.4|13771.9|13773|13771.5|13779.3|13777.8|13772.8|13771.5|645
1635294900000|2021-10-27 00:35:00|13772.9|13771.4|13773.7|13772.2|13774.6|13773.2|13771.1|13769.9|550
1635295200000|2021-10-27 00:40:00|13773.6|13772.1|13773|13771.5|13773.8|13772.6|13771.6|13770.1|413
1635295500000|2021-10-27 00:45:00|13772.8|13771.3|13772.1|13771.2|13773|13771.9|13771.5|13770|370
1635295800000|2021-10-27 00:50:00|13771.9|13771|13767.1|13765.6|13772.8|13771.9|13766.2|13764.7|459
1635296100000|2021-10-27 00:55:00|13766.8|13765.3|13768.4|13767.5|13770.3|13768.9|13766.5|13765|446
1635296400000|2021-10-27 01:00:00|13768.7|13767.2|13769.3|13768.4|13769.9|13769|13766|13764.7|594
1635296700000|2021-10-27 01:05:00|13769.4|13768.5|13769.1|13768.2|13770.9|13769.6|13767.9|13766.7|419
1635297000000|2021-10-27 01:10:00|13769|13768.1|13770.3|13768.8|13771.5|13770.4|13768.9|13767.8|332
1635297300000|2021-10-27 01:15:00|13770.2|13768.7|13769.9|13768.4|13770.6|13769.4|13768.7|13767.7|282
1635297600000|2021-10-27 01:20:00|13769.8|13768.3|13771.6|13770.1|13772.3|13771.2|13768.7|13767.7|248
1635297900000|2021-10-27 01:25:00|13771.5|13770|13769.4|13767.9|13771.6|13770.3|13769.2|13767.8|225
1635298200000|2021-10-27 01:30:00|13769.3|13767.8|13771.2|13769.7|13772.6|13771.4|13768.8|13767.7|333
1635298500000|2021-10-27 01:35:00|13771|13769.5|13774.4|13772.9|13774.5|13773.5|13770.4|13769.3|330
1635298800000|2021-10-27 01:40:00|13774.5|13773|13771.2|13769.7|13775.4|13774.3|13771|13769.7|293
1635299100000|2021-10-27 01:45:00|13771.3|13769.8|13769.3|13768.4|13771.4|13769.9|13768.5|13767.6|320
1635299400000|2021-10-27 01:50:00|13769.4|13768.5|13769.4|13767.9|13770.6|13769.3|13768|13766.8|374
1635299700000|2021-10-27 01:55:00|13769.5|13768|13767.1|13765.6|13770.4|13769.3|13766.7|13765.3|367
1635300000000|2021-10-27 02:00:00|13767|13765.5|13770|13769.1|13770.4|13769.3|13766.4|13765.5|366
1635300300000|2021-10-27 02:05:00|13770.1|13769.2|13768.6|13767.7|13770.2|13769.3|13768.1|13767|421
1635300600000|2021-10-27 02:10:00|13768.5|13767.6|13771.1|13770.2|13771.4|13770.4|13767.9|13766.8|386
1635300900000|2021-10-27 02:15:00|13771.2|13770.3|13768.5|13767|13771.2|13770.3|13767.9|13766.7|230
1635301200000|2021-10-27 02:20:00|13768.4|13766.9|13770|13769.1|13770.5|13769.4|13767.7|13766.5|185
1635301500000|2021-10-27 02:25:00|13770.1|13769.2|13771.3|13769.8|13772.3|13771.1|13770|13769|270
1635301800000|2021-10-27 02:30:00|13771.4|13769.9|13772.2|13770.7|13772.3|13770.8|13769.5|13768.6|285
1635302100000|2021-10-27 02:35:00|13772.1|13770.6|13770.4|13769.5|13772.4|13771|13768.9|13767.8|279
1635302400000|2021-10-27 02:40:00|13770.5|13769|13772.5|13771.6|13773.4|13772.2|13770.2|13768.7|297
1635302700000|2021-10-27 02:45:00|13772.6|13771.7|13772.6|13771.1|13773|13772.1|13770.8|13769.8|307
1635303000000|2021-10-27 02:50:00|13772.5|13771|13771.6|13770.7|13772.9|13772|13771|13769.9|267
1635303300000|2021-10-27 02:55:00|13771.5|13770.6|13774.1|13773.2|13775.6|13774.5|13771.5|13770.6|363
1635303600000|2021-10-27 03:00:00|13774.2|13773.3|13775|13773.5|13775.1|13774.1|13773|13772|311
1635303900000|2021-10-27 03:05:00|13775.1|13773.6|13775.1|13774.2|13775.4|13774.4|13773.8|13772.8|186
1635304200000|2021-10-27 03:10:00|13775|13774.1|13775|13774.1|13775.4|13774.3|13773.8|13772.8|169
1635304500000|2021-10-27 03:15:00|13775.3|13773.8|13774.2|13773.3|13775.4|13774.3|13774.1|13772.7|127
1635304800000|2021-10-27 03:20:00|13774.3|13773.4|13774.9|13773.4|13774.9|13773.4|13772.8|13771.7|182
1635305100000|2021-10-27 03:25:00|13775.4|13773.9|13775.3|13773.8|13776.6|13775.3|13774.8|13773.5|200
1635305400000|2021-10-27 03:30:00|13774.8|13773.9|13776.1|13775.2|13776.3|13775.2|13774.4|13773.5|176
1635305700000|2021-10-27 03:35:00|13776.2|13775.3|13774|13773.1|13776.4|13775.3|13773.8|13772.8|205
1635306000000|2021-10-27 03:40:00|13773.9|13773|13773.2|13772.3|13775.1|13774.2|13772.8|13771.6|161
1635306300000|2021-10-27 03:45:00|13773.3|13772.4|13771.3|13769.8|13773.3|13772.4|13771|13769.5|233
1635306600000|2021-10-27 03:50:00|13771.4|13769.9|13771.1|13769.6|13771.8|13770.3|13769.9|13768.6|230
1635306900000|2021-10-27 03:55:00|13771|13769.5|13770.3|13768.8|13771.5|13770.3|13770.2|13768.7|156
1635307200000|2021-10-27 04:00:00|13770.4|13768.9|13770.3|13768.8|13771.2|13770.1|13770|13768.7|152
1635307500000|2021-10-27 04:05:00|13770.4|13768.9|13769.4|13767.9|13770.4|13768.9|13768.1|13766.8|180
1635307800000|2021-10-27 04:10:00|13769.5|13768|13772|13771.1|13772.3|13771.1|13769|13767.9|125
1635308100000|2021-10-27 04:15:00|13772.4|13770.9|13773.4|13771.9|13774.4|13773.1|13771.8|13770.8|203
1635308400000|2021-10-27 04:20:00|13773.6|13772.1|13773.3|13771.8|13773.6|13772.3|13772.9|13771.6|79
1635308700000|2021-10-27 04:25:00|13773.4|13771.9|13773.1|13772.2|13774.5|13773.3|13773.1|13771.8|165
1635309000000|2021-10-27 04:30:00|13773.2|13772.3|13773.7|13772.2|13774.1|13772.9|13772.8|13771.8|143
1635309300000|2021-10-27 04:35:00|13773.6|13772.1|13774.2|13773.3|13774.5|13773.5|13773.1|13771.9|161
1635309600000|2021-10-27 04:40:00|13774.1|13773.2|13775.4|13773.9|13775.5|13774.3|13774|13773.1|113
1635309900000|2021-10-27 04:45:00|13775.2|13774.3|13774.1|13773.2|13775.5|13774.3|13773.9|13772.9|104
1635310200000|2021-10-27 04:50:00|13774.2|13773.3|13775|13774.1|13775.5|13774.4|13773.9|13772.8|149
1635310500000|2021-10-27 04:55:00|13774.9|13774|13775.4|13773.9|13775.5|13774.2|13773.1|13772|188
1635310800000|2021-10-27 05:00:00|13775.3|13773.8|13774.4|13772.9|13775.9|13774.4|13773.8|13772.8|174
1635311100000|2021-10-27 05:05:00|13774.5|13773|13773.2|13772.3|13775|13773.6|13772.2|13771|236
1635311400000|2021-10-27 05:10:00|13773.1|13772.2|13771.7|13770.8|13774|13772.9|13770.9|13770|193
1635311700000|2021-10-27 05:15:00|13772|13770.5|13771.1|13770.2|13772.2|13771|13770.2|13769|145
1635312000000|2021-10-27 05:20:00|13771|13770.1|13769.8|13768.9|13771.3|13770.2|13769.1|13767.9|194
1635312300000|2021-10-27 05:25:00|13769.7|13768.8|13768.8|13767.9|13769.9|13768.9|13768.5|13767.2|195
1635312600000|2021-10-27 05:30:00|13769.4|13768.2|13767.4|13765.9|13769.4|13768.3|13765.7|13764.5|264
1635312900000|2021-10-27 05:35:00|13767.3|13765.8|13765.4|13763.9|13767.4|13765.9|13763|13761.8|303
1635313200000|2021-10-27 05:40:00|13765.1|13764.2|13763.7|13762.2|13765.3|13764.2|13762.5|13761.6|174
1635313500000|2021-10-27 05:45:00|13763.6|13762.1|13763.2|13761.7|13765.6|13764.4|13762.9|13761.7|235
1635313800000|2021-10-27 05:50:00|13763.3|13761.8|13763.2|13762.3|13764.8|13763.9|13762.8|13761.5|245
1635314100000|2021-10-27 05:55:00|13762.9|13762|13761.5|13760|13763.2|13762.1|13760|13758.9|431
1635314400000|2021-10-27 06:00:00|13761.6|13760.1|13762.2|13761.3|13762.6|13761.3|13759.2|13758.3|595
1635314700000|2021-10-27 06:05:00|13762.1|13761.2|13765.3|13764.4|13765.6|13764.4|13761.3|13760.1|586
1635315000000|2021-10-27 06:10:00|13765.2|13764.3|13764|13763.1|13765.6|13764.4|13762.8|13761.3|394
1635315300000|2021-10-27 06:15:00|13764.1|13763.2|13766.3|13765.4|13766.8|13765.5|13762.2|13760.9|391
1635315600000|2021-10-27 06:20:00|13766.2|13765.3|13766.2|13765.3|13767.3|13766.3|13764.3|13763.2|365
1635315900000|2021-10-27 06:25:00|13766.1|13765.2|13765.1|13764.2|13766.1|13765.2|13764.9|13763.7|287
1635316200000|2021-10-27 06:30:00|13765|13764.1|13773.3|13772.4|13774.5|13773.6|13765|13764.1|486
1635316500000|2021-10-27 06:35:00|13773.2|13772.3|13774.5|13773|13775|13774.1|13771.5|13770.3|527
1635316800000|2021-10-27 06:40:00|13774.4|13772.9|13775.2|13774.3|13776.5|13775.6|13772.7|13771.8|449
1635317100000|2021-10-27 06:45:00|13775.3|13774.4|13775|13773.5|13779.8|13778.8|13774.2|13773|539
1635317400000|2021-10-27 06:50:00|13775.1|13773.6|13776.5|13775.6|13778.6|13777.6|13774.9|13773.5|528
1635317700000|2021-10-27 06:55:00|13776.4|13775.5|13774.3|13773.4|13777.2|13775.9|13774.1|13773|457
1635318000000|2021-10-27 07:00:00|13774.2|13773.3|13776.4|13775.5|13781.7|13780.3|13771.8|13770.8|797
1635318300000|2021-10-27 07:05:00|13776.5|13775.6|13764.3|13762.8|13776.5|13775.6|13762.2|13760.7|817
1635318600000|2021-10-27 07:10:00|13764.4|13762.9|13766.5|13765|13772.1|13770.9|13763.5|13762.2|751
1635318900000|2021-10-27 07:15:00|13766|13765.1|13765.6|13764.7|13768.8|13767.6|13764.4|13763.2|844
1635319200000|2021-10-27 07:20:00|13765.7|13764.8|13765.5|13764|13768.8|13767.6|13763.3|13762|848
1635319500000|2021-10-27 07:25:00|13765.6|13764.1|13755.3|13753.8|13765.8|13764.5|13752.8|13751.9|933
1635319800000|2021-10-27 07:30:00|13755.2|13753.7|13757.7|13756.2|13760.2|13758.7|13754.3|13753.1|771
1635320100000|2021-10-27 07:35:00|13757.4|13756.5|13768.9|13767.4|13773|13771.5|13757.3|13756.1|775
1635320400000|2021-10-27 07:40:00|13768.8|13767.3|13768.6|13767.1|13771.8|13770.6|13764.2|13763|686
1635320700000|2021-10-27 07:45:00|13768.5|13767|13763.8|13762.3|13770.6|13769.1|13761.2|13760|795
1635321000000|2021-10-27 07:50:00|13763.7|13762.2|13758.9|13757.4|13766.1|13764.7|13758|13756.9|768
1635321300000|2021-10-27 07:55:00|13758.8|13757.3|13747.2|13745.7|13758.9|13757.8|13744.1|13742.9|1003
1635321600000|2021-10-27 08:00:00|13746.6|13745.6|13755.2|13754.3|13757.4|13756.2|13745.8|13744.9|922
1635321900000|2021-10-27 08:05:00|13755.6|13754.1|13753.8|13752.3|13757.4|13756.2|13751.7|13750.4|804
1635322200000|2021-10-27 08:10:00|13753.7|13752.2|13753.5|13752|13755.7|13754.5|13749|13747.7|722
1635322500000|2021-10-27 08:15:00|13753.4|13752.5|13755.3|13754.4|13756.5|13755.6|13751.3|13750.4|636
1635322800000|2021-10-27 08:20:00|13755.4|13754.5|13758.5|13757|13760.7|13759.2|13755.2|13754.1|544
1635323100000|2021-10-27 08:25:00|13758.6|13757.1|13749|13748.1|13759.6|13758.5|13748.2|13747.1|749
1635323400000|2021-10-27 08:30:00|13749.1|13748.2|13732.9|13731.4|13749.1|13748.2|13728.4|13726.9|1439
1635323700000|2021-10-27 08:35:00|13732.2|13730.7|13730.4|13728.9|13733.2|13731.7|13728.6|13727.1|1090
1635324000000|2021-10-27 08:40:00|13730.2|13728.7|13733.9|13732.4|13735.9|13734.4|13729.1|13727.8|875
1635324300000|2021-10-27 08:45:00|13733.8|13732.3|13732.5|13731|13735|13733.5|13729.4|13728|895
1635324600000|2021-10-27 08:50:00|13732.6|13731.1|13732.2|13730.7|13734.3|13733|13731.7|13730.2|692
1635324900000|2021-10-27 08:55:00|13732.3|13730.8|13724.4|13722.9|13732.9|13731.4|13722.9|13722|883
1635325200000|2021-10-27 09:00:00|13724.5|13723|13729.1|13728.2|13730.1|13728.6|13724.1|13722.7|904
1635325500000|2021-10-27 09:05:00|13729.2|13728.3|13726.6|13725.1|13729.3|13728.3|13719.3|13717.8|874
1635325800000|2021-10-27 09:10:00|13726.5|13725|13729.7|13728.8|13730.8|13729.4|13726.3|13725|637
1635326100000|2021-10-27 09:15:00|13729.8|13728.9|13732.7|13731.8|13732.9|13732|13727|13725.9|709
1635326400000|2021-10-27 09:20:00|13732.6|13731.7|13728.7|13727.2|13733.9|13732.8|13727.6|13726.4|621
1635326700000|2021-10-27 09:25:00|13728.6|13727.1|13727.3|13725.8|13729.8|13728.6|13725|13723.7|491
1635327000000|2021-10-27 09:30:00|13727.2|13725.7|13725.5|13724|13727.5|13726.4|13720.9|13719.8|837
1635327300000|2021-10-27 09:35:00|13725.4|13723.9|13730.1|13729.2|13730.2|13729.3|13724.1|13722.9|717
1635327600000|2021-10-27 09:40:00|13729.8|13728.9|13733.4|13731.9|13734.1|13732.7|13729.6|13728.2|549
1635327900000|2021-10-27 09:45:00|13733.5|13732|13736|13734.5|13738.6|13737.7|13732.1|13730.8|707
1635328200000|2021-10-27 09:50:00|13735.9|13734.4|13731.2|13730.3|13739|13737.8|13731.2|13730.1|700
1635328500000|2021-10-27 09:55:00|13731.6|13730.1|13734.5|13733|13736.9|13735.6|13731.4|13730.1|714
1635328800000|2021-10-27 10:00:00|13734.4|13732.9|13733.4|13731.9|13737.8|13736.5|13732.3|13731.1|864
1635329100000|2021-10-27 10:05:00|13733.3|13731.8|13735.8|13734.3|13736.2|13734.8|13731.4|13730.1|675
1635329400000|2021-10-27 10:10:00|13735.9|13734.4|13732.3|13730.8|13739|13738|13731.2|13730|747
1635329700000|2021-10-27 10:15:00|13732.4|13730.9|13731.3|13730.4|13735|13734.1|13731|13730.1|530
1635330000000|2021-10-27 10:20:00|13731.2|13730.3|13727.8|13726.3|13731.4|13730.5|13726.6|13725.1|583
1635330300000|2021-10-27 10:25:00|13727.7|13726.2|13725.2|13723.7|13728.1|13726.6|13725|13723.5|627
1635330600000|2021-10-27 10:30:00|13725.1|13723.6|13729.8|13728.3|13729.8|13728.7|13723.5|13722.3|538
1635330900000|2021-10-27 10:35:00|13729.9|13728.4|13723.1|13722.2|13731.1|13730.2|13723.1|13721.9|562
1635331200000|2021-10-27 10:40:00|13723.2|13722.3|13723.1|13722.2|13724.1|13722.9|13720.7|13719.5|420
1635331500000|2021-10-27 10:45:00|13723|13722.1|13719.3|13717.8|13723.3|13722.4|13716|13714.9|622
1635331800000|2021-10-27 10:50:00|13719.2|13717.7|13713.9|13712.4|13719.8|13718.3|13713.5|13712.2|610
1635332100000|2021-10-27 10:55:00|13713.7|13712.8|13713.4|13711.9|13720.1|13718.6|13712.8|13711.4|775
1635332400000|2021-10-27 11:00:00|13713.6|13712.1|13716.8|13715.3|13716.9|13715.4|13712.2|13710.9|684
1635332700000|2021-10-27 11:05:00|13716.9|13715.4|13713.2|13712.3|13716.9|13715.5|13712.3|13711|592
1635333000000|2021-10-27 11:10:00|13712.9|13711.4|13720.5|13719|13720.8|13719.6|13710.9|13709.7|669
1635333300000|2021-10-27 11:15:00|13720.6|13719.1|13719.7|13718.2|13724.1|13722.8|13717|13715.5|696
1635333600000|2021-10-27 11:20:00|13719.8|13718.3|13722.6|13721.1|13724.2|13723.2|13719|13717.8|680
1635333900000|2021-10-27 11:25:00|13722.5|13721|13722.5|13721|13725.9|13724.8|13722.4|13720.9|473
1635334200000|2021-10-27 11:30:00|13721.9|13721.2|13722.3|13720.8|13724.5|13723.3|13720|13718.6|582
1635334500000|2021-10-27 11:35:00|13722.4|13720.9|13726.1|13725.2|13726.6|13725.6|13722|13720.9|601
1635334800000|2021-10-27 11:40:00|13726.7|13725.8|13729.6|13728.7|13730.4|13729.2|13726.1|13725.1|596
1635335100000|2021-10-27 11:45:00|13729.7|13728.8|13726.3|13724.8|13731.6|13730.3|13722.9|13721.4|721
1635335400000|2021-10-27 11:50:00|13726.2|13724.7|13723.2|13722.3|13728.6|13727.4|13721|13719.7|533
1635335700000|2021-10-27 11:55:00|13722.9|13722|13733.3|13732.4|13735.4|13734.1|13721.3|13720.2|1038
1635336000000|2021-10-27 12:00:00|13733.1|13732.2|13728.2|13726.7|13738.3|13737.1|13727.4|13725.9|952
1635336300000|2021-10-27 12:05:00|13728.3|13726.8|13736.6|13735.1|13736.7|13735.5|13728|13726.5|747
1635336600000|2021-10-27 12:10:00|13736.7|13735.2|13744.5|13743|13744.5|13743.3|13736.3|13734.9|855
1635336900000|2021-10-27 12:15:00|13744.4|13742.9|13742.3|13740.8|13747.3|13746.1|13742.2|13740.7|689
1635337200000|2021-10-27 12:20:00|13742.4|13740.9|13747.3|13745.8|13748.4|13747.2|13741.9|13740.7|896
1635337500000|2021-10-27 12:25:00|13747.1|13745.6|13748|13745.4|13750.2|13748.9|13746.8|13744.9|730
1635337800000|2021-10-27 12:30:00|13748.1|13745.5|13747.3|13745.8|13755.4|13754|13743.9|13742.4|1100
1635338100000|2021-10-27 12:35:00|13747.5|13746|13748|13747.1|13749.8|13748.5|13745.5|13744.2|1028
1635338400000|2021-10-27 12:40:00|13748.2|13746.7|13745|13743.5|13751.2|13750|13742.7|13741.4|738
1635338700000|2021-10-27 12:45:00|13744.9|13743.4|13744.3|13742.8|13746.4|13745.2|13742|13740.9|674
1635339000000|2021-10-27 12:50:00|13744.2|13742.7|13739.9|13739|13744.2|13743|13737.6|13736.7|632
1635339300000|2021-10-27 12:55:00|13739.8|13738.9|13739.1|13738.2|13743.3|13742.1|13737|13735.8|781
1635339600000|2021-10-27 13:00:00|13739.2|13738.3|13735.3|13734.4|13739.5|13738.5|13732.1|13731.1|830
1635339900000|2021-10-27 13:05:00|13735.4|13734.5|13738.7|13737.2|13742.5|13741.2|13735.2|13734.1|806
1635340200000|2021-10-27 13:10:00|13738.6|13737.7|13739.6|13738.1|13741.7|13740.6|13738.2|13737.3|739
1635340500000|2021-10-27 13:15:00|13739.3|13738.4|13740.2|13738.7|13741|13739.8|13735.8|13734.7|777
1635340800000|2021-10-27 13:20:00|13740.4|13738.9|13735.3|13733.8|13741.2|13739.8|13734.1|13733|958
1635341100000|2021-10-27 13:25:00|13735.4|13733.9|13738|13737.1|13740.2|13738.7|13732.9|13731.8|947
1635341400000|2021-10-27 13:30:00|13738.5|13737|13725.4|13723.9|13738.7|13737.8|13723.3|13721.8|1355
1635341700000|2021-10-27 13:35:00|13725.2|13723.7|13729.4|13727.9|13731.4|13730.1|13724.7|13723.2|1215
1635342000000|2021-10-27 13:40:00|13729.1|13727.6|13742.2|13740.7|13742.4|13740.9|13727.3|13726|1290
1635342300000|2021-10-27 13:45:00|13742.3|13740.8|13744.4|13742.9|13745.5|13744|13739.8|13738.4|1073
1635342600000|2021-10-27 13:50:00|13744.1|13742.6|13737.3|13735.8|13745.6|13744.1|13736.9|13735.7|1030
1635342900000|2021-10-27 13:55:00|13737.2|13735.7|13744|13742.5|13745.5|13744.4|13736.4|13734.9|971
1635343200000|2021-10-27 14:00:00|13743.8|13742.3|13747.2|13745.7|13753.2|13751.7|13742.9|13741.7|1500
1635343500000|2021-10-27 14:05:00|13747|13745.5|13748.6|13747.1|13751|13749.7|13738|13736.8|1453
1635343800000|2021-10-27 14:10:00|13748.5|13747|13744|13742.5|13751.3|13750.2|13744|13742.5|1310
1635344100000|2021-10-27 14:15:00|13744.1|13742.6|13740.5|13739|13747.6|13746.1|13739.3|13737.8|1469
1635344400000|2021-10-27 14:20:00|13740.4|13738.9|13734.1|13732.6|13741.2|13739.9|13733.1|13731.8|1297
1635344700000|2021-10-27 14:25:00|13733.9|13732.4|13737.7|13736.2|13740.4|13738.9|13731.3|13730.1|1078
1635345000000|2021-10-27 14:30:00|13738|13736.5|13729.5|13728|13738.7|13737.2|13728.2|13727|1185
1635345300000|2021-10-27 14:35:00|13729.6|13728.1|13724.6|13723.1|13730.5|13729|13723.7|13722.2|1309
1635345600000|2021-10-27 14:40:00|13724.5|13723|13723.3|13721.8|13727.7|13726.2|13721.1|13719.6|1232
1635345900000|2021-10-27 14:45:00|13723.2|13721.7|13722.6|13721.1|13726.9|13725.4|13720.8|13719.5|1283
1635346200000|2021-10-27 14:50:00|13722.5|13721|13724|13722.5|13729.7|13728.2|13717.6|13716.7|1268
1635346500000|2021-10-27 14:55:00|13724.1|13722.6|13715.9|13714.4|13724.6|13723.3|13709.9|13708.6|1480
1635346800000|2021-10-27 15:00:00|13716.1|13714.6|13723.7|13722.2|13723.8|13722.3|13713|13711.9|1318
1635347100000|2021-10-27 15:05:00|13723.8|13722.3|13728.5|13727|13729.8|13728.3|13721.8|13720.3|969
1635347400000|2021-10-27 15:10:00|13728.4|13726.9|13723.5|13722.6|13730.4|13729.1|13723.3|13722|932
1635347700000|2021-10-27 15:15:00|13723.7|13722.8|13730.3|13728.8|13733.9|13732.4|13723.3|13722|833
1635348000000|2021-10-27 15:20:00|13730.4|13728.9|13731.6|13730.1|13735.8|13734.4|13727.8|13726.3|840
1635348300000|2021-10-27 15:25:00|13731.4|13729.9|13731.1|13729.6|13733.9|13732.4|13728.1|13727.1|905
1635348600000|2021-10-27 15:30:00|13730.7|13729.2|13726.4|13724.9|13733|13731.7|13725.9|13724.7|928
1635348900000|2021-10-27 15:35:00|13726.2|13724.7|13727.5|13726|13729.1|13727.8|13725|13723.7|720
1635349200000|2021-10-27 15:40:00|13727.6|13726.1|13726.4|13725.5|13729.9|13728.5|13725.6|13724.3|629
1635349500000|2021-10-27 15:45:00|13726.3|13725.4|13724.5|13723|13727.9|13726.6|13724.2|13722.7|561
1635349800000|2021-10-27 15:50:00|13724.6|13723.1|13729.8|13728.3|13730.3|13728.8|13723.8|13722.4|851
1635350100000|2021-10-27 15:55:00|13729.7|13728.2|13739.3|13737.8|13739.4|13737.9|13728.8|13727.6|924
1635350400000|2021-10-27 16:00:00|13739.8|13738.3|13740.7|13739.2|13741.9|13740.7|13737.3|13736|972
1635350700000|2021-10-27 16:05:00|13740.6|13739.1|13744.4|13742.9|13745.9|13744.4|13740.1|13738.7|956
1635351000000|2021-10-27 16:10:00|13744.7|13743.2|13745.4|13743.9|13747.7|13746.2|13742.6|13741.4|817
1635351300000|2021-10-27 16:15:00|13745.2|13743.7|13742.4|13740.9|13745.5|13744|13740.9|13739.6|630
1635351600000|2021-10-27 16:20:00|13742.6|13741.1|13746.7|13745.2|13747.5|13746.3|13742|13740.7|484
1635351900000|2021-10-27 16:25:00|13746.6|13745.1|13748.6|13747.1|13748.8|13747.4|13745.4|13744.1|625
1635352200000|2021-10-27 16:30:00|13748.7|13747.2|13747.4|13745.9|13749.8|13748.6|13746.3|13745|598
1635352500000|2021-10-27 16:35:00|13747.5|13746|13745.8|13744.3|13750.3|13748.9|13745.6|13744.1|663
1635352800000|2021-10-27 16:40:00|13745.9|13744.4|13747.9|13747|13748.4|13747.2|13744.4|13743.1|664
1635353100000|2021-10-27 16:45:00|13748|13747.1|13750.8|13749.3|13750.9|13749.7|13746.1|13744.6|595
1635353400000|2021-10-27 16:50:00|13750.7|13749.2|13750.6|13749.1|13752.5|13751.5|13748|13746.7|500
1635353700000|2021-10-27 16:55:00|13750.5|13749|13748.3|13746.8|13753.1|13751.6|13748.2|13746.7|491
1635354000000|2021-10-27 17:00:00|13748.4|13746.9|13755.5|13754|13755.6|13754.1|13747|13745.5|921
1635354300000|2021-10-27 17:05:00|13755.6|13754.1|13754.1|13752.6|13756.6|13755.3|13753.1|13751.7|778
1635354600000|2021-10-27 17:10:00|13754|13752.5|13756.8|13755.3|13757.3|13755.8|13753.2|13751.8|791
1635354900000|2021-10-27 17:15:00|13756.7|13755.2|13757.4|13755.9|13759.8|13758.6|13755.6|13754.5|652
1635355200000|2021-10-27 17:20:00|13757.5|13756|13754.7|13753.8|13758|13756.6|13753|13751.5|566
1635355500000|2021-10-27 17:25:00|13754.8|13753.9|13753.6|13752.1|13755.7|13754.3|13753.6|13752.1|452
1635355800000|2021-10-27 17:30:00|13753.7|13752.2|13752.5|13751|13753.8|13752.7|13750.8|13749.6|499
1635356100000|2021-10-27 17:35:00|13752.4|13750.9|13752.6|13751.1|13753.5|13752|13750.5|13749.2|597
1635356400000|2021-10-27 17:40:00|13752.5|13751|13755.5|13754|13755.7|13754.4|13752|13750.9|420
1635356700000|2021-10-27 17:45:00|13755.6|13754.1|13754.4|13752.9|13756.7|13755.2|13753.8|13752.6|466
1635357000000|2021-10-27 17:50:00|13754.5|13753|13755.1|13753.6|13755.7|13754.4|13753.2|13752|417
1635357300000|2021-10-27 17:55:00|13755|13753.5|13756.5|13755|13756.7|13755.8|13753.5|13752.3|470
1635357600000|2021-10-27 18:00:00|13756.4|13754.9|13758.4|13756.9|13759.3|13758|13755.3|13753.8|478
1635357900000|2021-10-27 18:05:00|13758.5|13757|13756.2|13755.3|13758.6|13757.4|13756|13754.9|314
1635358200000|2021-10-27 18:10:00|13756.1|13755.2|13759|13757.5|13759.1|13757.8|13755.7|13754.4|424
1635358500000|2021-10-27 18:15:00|13758.9|13757.4|13755|13753.5|13759|13757.5|13754.3|13752.8|452
1635358800000|2021-10-27 18:20:00|13754.9|13753.4|13756.8|13755.3|13757.3|13756|13754.8|13753.3|525
1635359100000|2021-10-27 18:25:00|13756.9|13755.4|13752|13750.5|13757.8|13756.3|13751.8|13750.3|489
1635359400000|2021-10-27 18:30:00|13752.1|13750.6|13752.1|13750.6|13752.9|13751.6|13750.2|13748.7|670
1635359700000|2021-10-27 18:35:00|13752.2|13750.7|13750.3|13748.8|13752.4|13751.1|13749.7|13748.5|524
1635360000000|2021-10-27 18:40:00|13750.4|13748.9|13750.4|13748.9|13751.1|13749.8|13749.1|13747.6|396
1635360300000|2021-10-27 18:45:00|13750.5|13749|13750.3|13749.4|13750.7|13749.6|13748.8|13747.5|331
1635360600000|2021-10-27 18:50:00|13750.2|13749.3|13751.4|13749.9|13752.5|13751.3|13750.1|13748.8|217
1635360900000|2021-10-27 18:55:00|13751.5|13750|13746.6|13745.1|13751.6|13750.2|13746.4|13744.9|431
1635361200000|2021-10-27 19:00:00|13746.5|13745.6|13742.6|13741.1|13747.8|13746.6|13742.1|13740.9|517
1635361500000|2021-10-27 19:05:00|13742.5|13741|13739.1|13738.2|13743.5|13742.1|13739.1|13738|378
1635361800000|2021-10-27 19:10:00|13739.2|13738.3|13735.7|13734.2|13740.2|13738.7|13735.2|13733.7|387
1635362100000|2021-10-27 19:15:00|13735.5|13734|13733.6|13732.1|13736.7|13735.6|13732.8|13731.4|524
1635362400000|2021-10-27 19:20:00|13733.7|13732.2|13736|13734.5|13736.4|13735.1|13733.3|13731.9|463
1635362700000|2021-10-27 19:25:00|13735.4|13734.2|13738.8|13737.3|13738.9|13737.4|13733.2|13732|626
1635363000000|2021-10-27 19:30:00|13738.7|13737.2|13738.8|13737.3|13739.5|13738.3|13736|13734.8|661
1635363300000|2021-10-27 19:35:00|13738.7|13737.2|13739.6|13738.1|13740.4|13738.5|13737.5|13736|679
1635363600000|2021-10-27 19:40:00|13739.7|13738.2|13739.7|13738.2|13740.6|13739.1|13736.1|13734.6|553
1635363900000|2021-10-27 19:45:00|13739.6|13738.1|13740.1|13738.6|13741|13739.5|13738.7|13737.2|501
1635364200000|2021-10-27 19:50:00|13740.2|13738.7|13741.4|13739.9|13742.3|13740.8|13739.2|13737.7|664
1635364500000|2021-10-27 19:55:00|13741.2|13739.7|13738|13736.5|13741.5|13740|13737.2|13735.7|779
1635364800000|2021-10-27 20:00:00|13737.9|13736.4|13739|13737.5|13739.6|13738.1|13737.1|13735.6|475
1635365100000|2021-10-27 20:05:00|13739.1|13737.6|13738.8|13737.3|13739.9|13738.4|13737.3|13735.8|250
1635365400000|2021-10-27 20:10:00|13738.7|13737.2|13738.7|13737.2|13739.7|13738.2|13738.1|13736.8|214
1635365700000|2021-10-27 20:15:00|13738.9|13737.4|13738.8|13737.3|13739.2|13737.9|13738.4|13737.3|126
1635366000000|2021-10-27 20:20:00|13738.9|13737.4|13738.9|13737.4|13739.2|13737.9|13738.3|13736.9|112
1635366300000|2021-10-27 20:25:00|13739|13737.5|13739.3|13737.8|13740.1|13738.7|13738.6|13737.4|191
1635366600000|2021-10-27 20:30:00|13739.4|13737.9|13738.8|13737.3|13740.7|13738.8|13738.5|13737.3|136
1635366900000|2021-10-27 20:35:00|13738.7|13737.8|13739.2|13737.7|13739.5|13738|13738.4|13737.2|119
1635367200000|2021-10-27 20:40:00|13739.1|13737.6|13739.6|13738.1|13740.7|13738.6|13738.6|13736.9|168
1635367500000|2021-10-27 20:45:00|13739.8|13738.3|13741|13739.5|13742.3|13740.3|13738.9|13737.2|295
1635367800000|2021-10-27 20:50:00|13740.8|13739.3|13741.8|13740.3|13742.9|13740.4|13740.7|13738.3|394
1635368100000|2021-10-27 20:55:00|13742.3|13739.5|13750.1|13739.1|13750.5|13740.5|13739.8|13736.5|581
1635368400000|2021-10-27 21:00:00|13750.6|13739.6|13748.2|13737.2|13753.4|13742.4|13746.3|13735.3|68
1635368700000|2021-10-27 21:05:00|13748.8|13737.8|13747.2|13736.2|13753.1|13742.1|13746.1|13735.4|111
1635369000000|2021-10-27 21:10:00|13747.3|13736.3|13747.2|13736.2|13751.8|13740.8|13743.6|13735|197
1635369300000|2021-10-27 21:15:00|13747.3|13736.3|13746.6|13737.3|13748.6|13738.6|13745.9|13735.8|137
1635369600000|2021-10-27 21:20:00|13747.1|13736.1|13748.8|13737.8|13749.4|13739.2|13746.1|13735.1|167
1635369900000|2021-10-27 21:25:00|13747|13738.1|13746.8|13737.9|13751.2|13740.2|13745.4|13737.1|207
1635370200000|2021-10-27 21:30:00|13747.7|13738.1|13745.4|13739.2|13748.2|13739.7|13745|13737.2|175
1635370500000|2021-10-27 21:35:00|13745.3|13739.4|13746|13738.9|13747.2|13739.7|13744.9|13737.7|139
1635370800000|2021-10-27 21:40:00|13745.8|13739|13744.7|13739|13747.5|13739.6|13744.6|13736.5|134
1635371100000|2021-10-27 21:45:00|13745.2|13738.3|13745.6|13738.1|13747.5|13739.7|13744.4|13737.4|131
1635371400000|2021-10-27 21:50:00|13745.4|13737.7|13744.6|13738.9|13747.7|13739.4|13743.9|13737.3|230
1635371700000|2021-10-27 21:55:00|13745.4|13739.3|13747.4|13737.2|13749.6|13739.7|13744.2|13736.6|338
1635372000000|2021-10-27 22:00:00|13748.3|13737.3|13743|13739.9|13749.7|13740.3|13741.9|13736.6|435
1635372300000|2021-10-27 22:05:00|13743.4|13740|13741.6|13738.1|13746.1|13740.2|13740.2|13737.4|381
1635372600000|2021-10-27 22:10:00|13741.7|13738|13741.6|13738.1|13743.4|13739.3|13740.6|13737.4|256
1635372900000|2021-10-27 22:15:00|13741.3|13738.2|13741.9|13738.6|13742.1|13739.4|13739.7|13737.3|281
1635373200000|2021-10-27 22:20:00|13741.3|13739.1|13741.8|13739.1|13743.3|13740.3|13741.2|13738.6|277
1635373500000|2021-10-27 22:25:00|13741.6|13739.2|13741.8|13740.3|13743.3|13740.6|13741.2|13738.9|231
1635373800000|2021-10-27 22:30:00|13742.2|13740|13742.5|13740.2|13743.1|13740.5|13741|13738.6|211
1635374100000|2021-10-27 22:35:00|13742.1|13740.3|13740.6|13737.9|13743.4|13740.6|13739.8|13737.9|240
1635374400000|2021-10-27 22:40:00|13740.4|13738|13740.8|13738.3|13741.5|13738.7|13739.2|13737.1|316
1635374700000|2021-10-27 22:45:00|13740.7|13738.4|13742.5|13740.3|13743.3|13740.7|13740|13738.1|300
1635375000000|2021-10-27 22:50:00|13742.1|13740.6|13741.4|13738.9|13742.5|13740.6|13740.7|13738|242
1635375300000|2021-10-27 22:55:00|13740.8|13739.3|13740.4|13738|13741.6|13739.6|13739.8|13737.6|254
1635375600000|2021-10-27 23:00:00|13740|13738.2|13738.1|13736.6|13740|13738.5|13737.7|13736.1|286
1635375900000|2021-10-27 23:05:00|13738.7|13737.2|13738.1|13736.6|13739.3|13737.8|13737.9|13736.3|246
1635376200000|2021-10-27 23:10:00|13738.2|13736.7|13737.5|13736|13738.3|13736.8|13736.9|13735.4|256
1635376500000|2021-10-27 23:15:00|13737.4|13735.9|13735.9|13734.4|13738.3|13736.8|13735.6|13734.1|178
1635376800000|2021-10-27 23:20:00|13736|13734.5|13735.8|13734.3|13736.8|13735.3|13735.6|13734.1|109
1635377100000|2021-10-27 23:25:00|13735.9|13734.4|13734.9|13733.4|13736|13734.5|13734.6|13733.1|141
1635377400000|2021-10-27 23:30:00|13735|13733.5|13734.4|13732.9|13735|13733.5|13733.7|13732.2|213
1635377700000|2021-10-27 23:35:00|13734.1|13733.2|13734.1|13732.6|13735.3|13734.2|13733.5|13732.1|245
1635378000000|2021-10-27 23:40:00|13734.2|13732.7|13733.8|13732.3|13735.2|13733.9|13733.4|13731.9|187
1635378300000|2021-10-27 23:45:00|13733.7|13732.2|13733.6|13732.1|13734.2|13732.7|13732.7|13731.2|173
1635378600000|2021-10-27 23:50:00|13733.5|13732|13732.7|13731.2|13733.8|13732.3|13731.8|13730.3|204
1635378900000|2021-10-27 23:55:00|13732.8|13731.3|13732.6|13731.1|13733.5|13732.1|13731.9|13730.4|253
1635379200000|2021-10-28 00:00:00|13732.7|13731.2|13736|13734.5|13737.8|13736.5|13731.1|13730.2|494
1635379500000|2021-10-28 00:05:00|13736.2|13734.7|13734|13732.5|13736.9|13735.7|13733.7|13732.5|369
1635379800000|2021-10-28 00:10:00|13734.1|13732.6|13731.3|13730.4|13735|13733.8|13729.4|13728.1|378
1635380100000|2021-10-28 00:15:00|13731.4|13730.5|13730.8|13729.3|13732.5|13731.4|13729.7|13728.5|315
1635380400000|2021-10-28 00:20:00|13730.9|13729.4|13731|13729.5|13732.9|13731.8|13730.5|13729.1|293
1635380700000|2021-10-28 00:25:00|13731.1|13729.6|13727.8|13726.3|13731.3|13730.1|13726.9|13725.5|329
1635381000000|2021-10-28 00:30:00|13727.9|13726.4|13726.8|13725.3|13728.6|13727.4|13725.9|13724.4|371
1635381300000|2021-10-28 00:35:00|13726.7|13725.2|13726.1|13724.6|13727.2|13725.8|13724.7|13723.4|452
1635381600000|2021-10-28 00:40:00|13726.2|13724.7|13729.9|13729|13730.4|13729.1|13725.6|13724.1|413
1635381900000|2021-10-28 00:45:00|13730.2|13728.7|13726.3|13724.8|13730.8|13729.7|13725.9|13724.5|454
1635382200000|2021-10-28 00:50:00|13726.2|13724.7|13726.1|13724.6|13727.8|13726.5|13724.7|13723.2|364
1635382500000|2021-10-28 00:55:00|13726|13724.5|13728.6|13727.7|13729.2|13728|13724.8|13723.6|315
1635382800000|2021-10-28 01:00:00|13728.7|13727.8|13729.7|13728.8|13730.6|13729.6|13727.5|13726.6|397
1635383100000|2021-10-28 01:05:00|13729.6|13728.7|13726.1|13725.2|13729.9|13729|13725.8|13724.9|400
1635383400000|2021-10-28 01:10:00|13726.2|13725.3|13724.8|13723.3|13726.4|13725.5|13722.7|13721.8|469
1635383700000|2021-10-28 01:15:00|13725|13723.5|13725.2|13723.7|13727.9|13726.6|13724.5|13723.4|455
1635384000000|2021-10-28 01:20:00|13725.1|13723.6|13725.6|13724.1|13726.1|13724.9|13723.8|13722.7|332
1635384300000|2021-10-28 01:25:00|13725.4|13724.5|13725.6|13724.7|13726.7|13725.6|13724.5|13723.4|438
1635384600000|2021-10-28 01:30:00|13725.4|13724.5|13724.3|13723.4|13729.1|13727.9|13723.7|13722.8|570
1635384900000|2021-10-28 01:35:00|13724.4|13723.5|13727.9|13727|13729.1|13727.9|13723|13722.1|577
1635385200000|2021-10-28 01:40:00|13727.8|13726.9|13728.2|13726.7|13730|13728.8|13725.9|13724.7|527
1635385500000|2021-10-28 01:45:00|13728.1|13726.6|13731.2|13729.7|13731.4|13729.9|13726.8|13725.9|452
1635385800000|2021-10-28 01:50:00|13731.1|13729.6|13736.2|13734.7|13737|13735.5|13730.5|13729.1|554
1635386100000|2021-10-28 01:55:00|13736.1|13734.6|13736.7|13735.2|13738.1|13736.6|13735.6|13734.5|565
1635386400000|2021-10-28 02:00:00|13736.6|13735.1|13738.8|13737.3|13739.7|13738.2|13735.8|13734.4|574
1635386700000|2021-10-28 02:05:00|13739|13737.5|13739.5|13738|13741.7|13740.4|13738.4|13736.9|530
1635387000000|2021-10-28 02:10:00|13739.4|13737.9|13742.2|13740.7|13742.6|13741.1|13736.7|13735.2|540
1635387300000|2021-10-28 02:15:00|13742.1|13740.6|13741.3|13739.8|13743.4|13742.2|13740.7|13739.5|410
1635387600000|2021-10-28 02:20:00|13741|13740.1|13738.1|13736.6|13742.3|13741|13737.6|13736.2|446
1635387900000|2021-10-28 02:25:00|13738.2|13736.7|13738.5|13737.6|13740.4|13739|13737.3|13736.2|428
1635388200000|2021-10-28 02:30:00|13738.6|13737.7|13740.1|13738.6|13741.3|13739.9|13738.6|13737.4|366
1635388500000|2021-10-28 02:35:00|13740|13738.5|13743.6|13742.1|13744.1|13742.8|13739.1|13738|476
1635388800000|2021-10-28 02:40:00|13743.7|13742.2|13742.9|13742|13745.5|13744.4|13742.8|13741.6|378
1635389100000|2021-10-28 02:45:00|13743.1|13741.6|13741.6|13740.1|13745.3|13743.9|13740.4|13738.9|536
1635389400000|2021-10-28 02:50:00|13741.4|13740.5|13742.2|13740.7|13744.1|13743|13741.3|13739.9|375
1635389700000|2021-10-28 02:55:00|13742.3|13740.8|13743.2|13741.7|13743.4|13742|13740.5|13739.2|548
1635390000000|2021-10-28 03:00:00|13743.3|13741.8|13742.2|13740.7|13743.4|13742.1|13740.5|13739.6|566
1635390300000|2021-10-28 03:05:00|13742.3|13740.8|13744.4|13742.9|13744.8|13743.7|13740.9|13739.5|472
1635390600000|2021-10-28 03:10:00|13744.5|13743|13742.7|13741.2|13745|13743.8|13742.1|13740.8|377
1635390900000|2021-10-28 03:15:00|13742.8|13741.3|13743.8|13742.3|13744.7|13743.2|13741.5|13740.4|457
1635391200000|2021-10-28 03:20:00|13743.7|13742.2|13739.9|13739|13743.8|13742.3|13739.8|13738.4|295
1635391500000|2021-10-28 03:25:00|13740.2|13738.7|13741|13740.1|13741.3|13740.2|13739.9|13738.6|262
1635391800000|2021-10-28 03:30:00|13741.3|13739.8|13742.6|13741.7|13743.2|13741.9|13740|13739.1|284
1635392100000|2021-10-28 03:35:00|13742.7|13741.8|13746.2|13744.7|13746.3|13745|13742.4|13741.2|321
1635392400000|2021-10-28 03:40:00|13746.3|13744.8|13746.4|13745.5|13747.1|13745.9|13744.9|13743.7|268
1635392700000|2021-10-28 03:45:00|13746.8|13745.3|13745.4|13743.9|13747|13745.5|13744.7|13743.5|201
1635393000000|2021-10-28 03:50:00|13745.3|13743.8|13745.8|13744.9|13746.3|13745.1|13744.9|13743.8|139
1635393300000|2021-10-28 03:55:00|13745.9|13745|13746.5|13745.6|13747.2|13746|13745.7|13744.5|220
1635393600000|2021-10-28 04:00:00|13746.4|13745.5|13745.5|13744|13747.3|13745.9|13741.9|13740.9|375
1635393900000|2021-10-28 04:05:00|13745.6|13744.1|13746.3|13745.4|13748.3|13747.1|13744.9|13743.7|277
1635394200000|2021-10-28 04:10:00|13746.4|13745.5|13746.3|13744.8|13747.7|13746.3|13745.7|13744.3|246
1635394500000|2021-10-28 04:15:00|13746.2|13744.7|13745.3|13743.8|13746.5|13745.3|13744.7|13743.3|260
1635394800000|2021-10-28 04:20:00|13745|13744.1|13743.7|13742.8|13746.1|13744.8|13743.6|13742.5|298
1635395100000|2021-10-28 04:25:00|13743.8|13742.9|13742|13741.1|13744.4|13743.3|13741.8|13740.5|287
1635395400000|2021-10-28 04:30:00|13741.9|13741|13740.4|13739.5|13743|13742.1|13739.2|13738.1|392
1635395700000|2021-10-28 04:35:00|13740.5|13739.6|13740.2|13738.7|13741.2|13740|13738.7|13737.5|270
1635396000000|2021-10-28 04:40:00|13740.3|13738.8|13744.3|13743.4|13744.7|13743.5|13740|13738.8|351
1635396300000|2021-10-28 04:45:00|13744.2|13743.3|13744.7|13743.8|13744.9|13743.9|13743|13742.1|227
1635396600000|2021-10-28 04:50:00|13744.8|13743.9|13742.9|13742|13745.1|13744.2|13742.8|13741.7|232
1635396900000|2021-10-28 04:55:00|13743|13742.1|13745.9|13745|13746|13745.1|13742.9|13741.9|202
1635397200000|2021-10-28 05:00:00|13746|13745.1|13745.1|13744.2|13747.7|13746.7|13744.9|13744|239
1635397500000|2021-10-28 05:05:00|13745|13744.1|13743.6|13742.7|13745.4|13744.4|13742.8|13741.7|292
1635397800000|2021-10-28 05:10:00|13743.7|13742.8|13744|13743.1|13745.1|13744|13742.8|13741.9|282
1635398100000|2021-10-28 05:15:00|13744.1|13743.2|13745.2|13743.7|13745.3|13744.1|13743.7|13742.8|206
1635398400000|2021-10-28 05:20:00|13745.3|13743.8|13745|13743.5|13746.3|13745.2|13744.6|13743.4|208
1635398700000|2021-10-28 05:25:00|13745.1|13743.6|13744.1|13743.2|13745.3|13744.1|13743.6|13742.4|216
1635399000000|2021-10-28 05:30:00|13744|13743.1|13741.9|13741|13745.1|13743.9|13741.6|13740.3|334
1635399300000|2021-10-28 05:35:00|13741.8|13740.9|13743.1|13741.6|13743.3|13741.9|13740.8|13739.6|288
1635399600000|2021-10-28 05:40:00|13742.9|13742|13745.2|13743.7|13745.2|13744.1|13741.7|13740.5|320
1635399900000|2021-10-28 05:45:00|13745.1|13743.6|13745.5|13744.6|13746.2|13745|13744.8|13743.4|380
1635400200000|2021-10-28 05:50:00|13745.6|13744.7|13745.4|13743.9|13746.1|13744.9|13744.1|13743.2|483
1635400500000|2021-10-28 05:55:00|13745.5|13744|13743.9|13742.4|13745.8|13744.5|13742.7|13741.5|337
1635400800000|2021-10-28 06:00:00|13744.1|13742.6|13742|13740.5|13746.5|13745.1|13741.7|13740.2|694
1635401100000|2021-10-28 06:05:00|13741.9|13740.4|13742.2|13740.7|13742.7|13741.4|13738.5|13737.3|634
1635401400000|2021-10-28 06:10:00|13742.1|13740.6|13740.2|13738.7|13742.4|13741.3|13738.9|13737.7|507
1635401700000|2021-10-28 06:15:00|13739.9|13739|13739|13737.5|13740.4|13739.5|13735.6|13734.5|453
1635402000000|2021-10-28 06:20:00|13738.9|13737.4|13742.6|13741.1|13743.1|13741.7|13738.6|13737.4|370
1635402300000|2021-10-28 06:25:00|13742.5|13741|13745.3|13743.8|13746.4|13744.9|13740.9|13739.4|452
1635402600000|2021-10-28 06:30:00|13745.2|13743.7|13747.1|13745.6|13748.1|13746.6|13742.2|13740.9|667
1635402900000|2021-10-28 06:35:00|13747.2|13745.7|13743.5|13742|13747.4|13745.9|13742.2|13740.7|502
1635403200000|2021-10-28 06:40:00|13743.4|13741.9|13744.2|13742.7|13746|13744.7|13740|13738.8|886
1635403500000|2021-10-28 06:45:00|13744.3|13742.8|13751.2|13749.7|13751.4|13749.9|13743.2|13741.7|893
1635403800000|2021-10-28 06:50:00|13751.3|13749.8|13752.7|13751.8|13756.3|13754.8|13748.8|13747.6|765
1635404100000|2021-10-28 06:55:00|13752.8|13751.9|13750.9|13749.4|13754.6|13753.3|13750.1|13748.8|802
1635404400000|2021-10-28 07:00:00|13750.5|13749|13759.3|13757.8|13762.1|13760.9|13748.9|13747.6|1064
1635404700000|2021-10-28 07:05:00|13759.4|13757.9|13754|13752.5|13760.5|13759.2|13751.3|13749.8|1033
1635405000000|2021-10-28 07:10:00|13754.1|13752.6|13755.6|13754.1|13757.4|13756.3|13752.9|13751.7|809
1635405300000|2021-10-28 07:15:00|13755.5|13754|13753.6|13752.1|13757.6|13756.5|13753.2|13751.9|740
1635405600000|2021-10-28 07:20:00|13753.9|13752.7|13751.6|13750.1|13755.5|13754.4|13749.9|13748.7|668
1635405900000|2021-10-28 07:25:00|13751.7|13750.2|13755.3|13753.8|13755.3|13754.2|13749.2|13747.9|696
1635406200000|2021-10-28 07:30:00|13755.1|13753.6|13755.7|13754.8|13756.3|13755|13752.3|13751|795
1635406500000|2021-10-28 07:35:00|13755.6|13754.7|13768.9|13767.4|13770.6|13769.4|13755.1|13754.2|850
1635406800000|2021-10-28 07:40:00|13768.7|13767.2|13771.4|13769.9|13774.4|13773.1|13767.6|13766.5|756
1635407100000|2021-10-28 07:45:00|13771.1|13770.5|13766.5|13765|13775.1|13773.7|13764.7|13763.2|900
1635407400000|2021-10-28 07:50:00|13766.6|13765.1|13763.4|13761.9|13769|13767.8|13763.2|13761.7|677
1635407700000|2021-10-28 07:55:00|13763.5|13762|13760.1|13758.6|13765.1|13763.6|13758.2|13756.9|855
1635408000000|2021-10-28 08:00:00|13760.3|13758.8|13764.4|13762.9|13766.4|13765|13757.2|13755.7|1050
1635408300000|2021-10-28 08:05:00|13764.3|13762.8|13764.3|13763.4|13767.6|13766.1|13761.1|13759.6|961
1635408600000|2021-10-28 08:10:00|13764.4|13763.5|13764.1|13763.2|13766.7|13765.4|13763.1|13761.8|669
1635408900000|2021-10-28 08:15:00|13764.2|13763.3|13761.2|13759.7|13766.3|13764.8|13759.3|13758.1|1011
1635409200000|2021-10-28 08:20:00|13761.1|13759.6|13754.1|13752.6|13761.4|13760|13753.6|13752.3|836
1635409500000|2021-10-28 08:25:00|13754|13752.5|13755.7|13754.2|13756.3|13755|13752|13750.8|721
1635409800000|2021-10-28 08:30:00|13755.5|13754|13752.8|13751.9|13758.5|13757.6|13751|13749.7|697
1635410100000|2021-10-28 08:35:00|13752.9|13752|13746.6|13745.7|13755.2|13754|13745.9|13744.4|822
1635410400000|2021-10-28 08:40:00|13747.2|13745.6|13744.7|13743.2|13748.5|13747.5|13743.6|13742.5|728
1635410700000|2021-10-28 08:45:00|13744.6|13743.1|13752.9|13751.4|13753.5|13752.2|13743.5|13742.1|771
1635411000000|2021-10-28 08:50:00|13753|13751.5|13749.6|13748.1|13754.4|13753.1|13746.7|13745.3|891
1635411300000|2021-10-28 08:55:00|13749.3|13747.8|13751.1|13749.6|13752.6|13751.4|13748|13746.8|595
1635411600000|2021-10-28 09:00:00|13751.2|13749.7|13752|13750.5|13756.9|13755.7|13749.8|13748.3|692
1635411900000|2021-10-28 09:05:00|13751.9|13750.4|13750.6|13749.1|13753.8|13752.5|13749.7|13748.2|650
1635412200000|2021-10-28 09:10:00|13750.7|13749.2|13752.2|13750.7|13753.5|13752.4|13749.1|13747.6|649
1635412500000|2021-10-28 09:15:00|13752.1|13750.6|13754.4|13752.9|13754.9|13753.5|13751.1|13749.7|704
1635412800000|2021-10-28 09:20:00|13754.5|13753|13754.3|13752.8|13755.4|13754.3|13750.8|13749.3|736
1635413100000|2021-10-28 09:25:00|13754.4|13752.9|13752.2|13750.7|13758.8|13757.9|13752.1|13750.6|794
1635413400000|2021-10-28 09:30:00|13752.4|13750.9|13741|13739.5|13752.4|13750.9|13740.5|13739|920
1635413700000|2021-10-28 09:35:00|13740.8|13739.3|13745.9|13744.4|13747|13745.8|13739.7|13738.2|696
1635414000000|2021-10-28 09:40:00|13746|13744.5|13743.8|13742.9|13748.4|13747.1|13743|13741.5|660
1635414300000|2021-10-28 09:45:00|13743.7|13742.8|13748.4|13746.9|13749.5|13748.1|13742.8|13741.5|633
1635414600000|2021-10-28 09:50:00|13748.2|13747.3|13748.5|13747.6|13749.9|13748.8|13744.4|13743.2|747
1635414900000|2021-10-28 09:55:00|13748.7|13747.8|13756.2|13754.7|13757.4|13756.2|13748.7|13747.7|752
1635415200000|2021-10-28 10:00:00|13756.3|13754.8|13751.7|13750.8|13760|13758.8|13751.2|13750|777
1635415500000|2021-10-28 10:05:00|13751.8|13750.9|13758.2|13756.7|13759.5|13758.2|13751.8|13750.9|714
1635415800000|2021-10-28 10:10:00|13757.8|13756.9|13753.1|13751.6|13758.8|13757.7|13752.8|13751.4|632
1635416100000|2021-10-28 10:15:00|13753.2|13751.7|13755.5|13754.6|13758.5|13757.6|13753.1|13751.7|525
1635416400000|2021-10-28 10:20:00|13755.9|13754.4|13755.5|13754|13759.4|13758.1|13754.3|13753.1|712
1635416700000|2021-10-28 10:25:00|13755.4|13753.9|13758.5|13757|13759.2|13757.7|13754.8|13753.3|656
1635417000000|2021-10-28 10:30:00|13758.6|13757.1|13756.9|13755.4|13759|13757.9|13753.2|13752.1|667
1635417300000|2021-10-28 10:35:00|13757|13755.5|13752.3|13750.8|13757.4|13756|13751|13749.7|700
1635417600000|2021-10-28 10:40:00|13752.4|13750.9|13753.6|13752.1|13754.6|13753.4|13752.1|13750.6|505
1635417900000|2021-10-28 10:45:00|13753.5|13752|13754.4|13752.9|13758.8|13757.3|13752.2|13750.7|594
1635418200000|2021-10-28 10:50:00|13754.6|13753.1|13755.4|13753.9|13759.3|13757.9|13753.4|13752|543
1635418500000|2021-10-28 10:55:00|13755.5|13754|13761.5|13760|13761.8|13760.7|13755|13753.9|609
1635418800000|2021-10-28 11:00:00|13761.3|13760.4|13763.4|13761.9|13764.9|13763.7|13760.9|13759.7|677
1635419100000|2021-10-28 11:05:00|13763.5|13762|13758.5|13757|13764.5|13763.1|13758.1|13756.7|688
1635419400000|2021-10-28 11:10:00|13758.4|13756.9|13757.1|13755.6|13760.3|13759.2|13754.9|13753.4|540
1635419700000|2021-10-28 11:15:00|13757|13755.5|13754.3|13752.8|13757.6|13756.3|13752|13750.7|539
1635420000000|2021-10-28 11:20:00|13754.4|13752.9|13752|13750.5|13754.5|13753|13749.8|13748.5|488
1635420300000|2021-10-28 11:25:00|13751.9|13751|13747.6|13746.1|13752.1|13751|13747.4|13746.1|368
1635420600000|2021-10-28 11:30:00|13747.7|13746.2|13748.5|13747|13749.7|13748.5|13745|13743.8|640
1635420900000|2021-10-28 11:35:00|13748.4|13746.9|13752.3|13750.8|13754.5|13753.3|13747.1|13745.8|626
1635421200000|2021-10-28 11:40:00|13752.4|13750.9|13750.9|13748.8|13754|13752.5|13748.8|13747.3|747
1635421500000|2021-10-28 11:45:00|13750.6|13749.1|13757.6|13756.1|13757.7|13756.2|13750.6|13748.5|1056
1635421800000|2021-10-28 11:50:00|13757.2|13756.3|13749.9|13749|13760|13758.7|13749.8|13748.3|830
1635422100000|2021-10-28 11:55:00|13750|13749.1|13750.7|13749.2|13755|13753.5|13748.7|13747.2|1091
1635422400000|2021-10-28 12:00:00|13750.6|13749.1|13746.4|13744.9|13754.1|13752.6|13744.6|13743.2|1058
1635422700000|2021-10-28 12:05:00|13746.3|13744.8|13738.5|13737|13747.5|13746|13733|13731.5|891
1635423000000|2021-10-28 12:10:00|13738.4|13736.9|13739.6|13738.7|13741.5|13740|13737.6|13736.2|668
1635423300000|2021-10-28 12:15:00|13740|13739.1|13736.5|13735.6|13745.5|13744.3|13735.6|13734.1|1078
1635423600000|2021-10-28 12:20:00|13736.6|13735.1|13732.6|13731.1|13738.8|13737.3|13730.6|13729.5|935
1635423900000|2021-10-28 12:25:00|13732.5|13731|13743.9|13732.9|13746.7|13735.7|13731.4|13730.5|802
1635424200000|2021-10-28 12:30:00|13742.1|13732.7|13734.9|13733.4|13744.9|13741|13734.1|13730.4|1440
1635424500000|2021-10-28 12:35:00|13734.4|13732.9|13743.2|13742.3|13749.3|13748.3|13733.3|13731.8|1255
1635424800000|2021-10-28 12:40:00|13743.5|13742|13754.1|13752.6|13757.7|13756.3|13742.5|13741.6|1517
1635425100000|2021-10-28 12:45:00|13753.5|13752.4|13750.2|13748.7|13759.8|13758.5|13750|13748.5|1756
1635425400000|2021-10-28 12:50:00|13750.3|13748.8|13754.6|13753.1|13756.6|13755.1|13748.3|13746.8|1518
1635425700000|2021-10-28 12:55:00|13755|13753.5|13759.8|13758.3|13760.8|13759.3|13752.7|13751.7|1332
1635426000000|2021-10-28 13:00:00|13759.6|13758.1|13758.3|13756.8|13765.1|13763.8|13756.7|13755.6|1379
1635426300000|2021-10-28 13:05:00|13758|13757.1|13763.9|13762.4|13764|13763|13757.4|13756.2|1522
1635426600000|2021-10-28 13:10:00|13763.8|13762.3|13766.3|13765.4|13767.6|13766.2|13762.7|13761.4|1291
1635426900000|2021-10-28 13:15:00|13766.4|13765.5|13764.5|13763|13767.8|13766.4|13762.7|13761.4|1402
1635427200000|2021-10-28 13:20:00|13764.3|13762.8|13761.1|13760.2|13767.7|13766.2|13760|13759.1|1153
1635427500000|2021-10-28 13:25:00|13760.9|13760|13762.6|13761.7|13763.4|13762.2|13758.6|13757.7|1156
1635427800000|2021-10-28 13:30:00|13763|13762.1|13764.2|13763.3|13768|13767.1|13755.9|13754.7|1640
1635428100000|2021-10-28 13:35:00|13764.1|13763.2|13769.6|13768.1|13773.6|13772.1|13764.1|13763.2|1406
1635428400000|2021-10-28 13:40:00|13769.5|13768|13769.1|13768.2|13774.2|13773.1|13766.1|13764.9|1366
1635428700000|2021-10-28 13:45:00|13769.2|13768.3|13776.4|13774.9|13777|13776.1|13769.1|13768.2|1122
1635429000000|2021-10-28 13:50:00|13776.6|13775.1|13785|13784.1|13785.4|13784.5|13775|13774.1|1176
1635429300000|2021-10-28 13:55:00|13784.9|13784|13783.6|13780.9|13788.1|13786.8|13783.1|13779.7|1265
1635429600000|2021-10-28 14:00:00|13782.7|13781.2|13786.5|13785.6|13788.9|13787.5|13782.3|13779.6|1342
1635429900000|2021-10-28 14:05:00|13786.6|13785.7|13791.2|13789.7|13792.6|13791.7|13785.8|13784.7|1362
1635430200000|2021-10-28 14:10:00|13790.8|13789.3|13796.4|13794.9|13797.7|13796.7|13790.1|13788.6|1272
1635430500000|2021-10-28 14:15:00|13796.5|13795|13798.9|13798|13800.4|13799.2|13795.2|13793.7|1179
1635430800000|2021-10-28 14:20:00|13799.3|13797.8|13800.4|13798.9|13802.6|13801.2|13798.1|13797.1|1254
1635431100000|2021-10-28 14:25:00|13799.7|13798.2|13800.4|13798.9|13804.6|13803.3|13797.9|13796.8|1132
1635431400000|2021-10-28 14:30:00|13800.9|13799.5|13794|13793.1|13803.2|13802|13793.1|13792.2|1121
1635431700000|2021-10-28 14:35:00|13793.9|13793|13793.8|13792.9|13798.2|13797.3|13791.9|13791|1017
1635432000000|2021-10-28 14:40:00|13793.7|13792.8|13793.4|13791.9|13794.9|13794|13789.3|13788.3|929
1635432300000|2021-10-28 14:45:00|13792.7|13791.8|13800|13799.1|13802.4|13801|13790.1|13789.2|931
1635432600000|2021-10-28 14:50:00|13799.9|13799|13804.5|13803|13808.3|13807.3|13799.5|13798.6|1108
1635432900000|2021-10-28 14:55:00|13804.4|13802.9|13800.2|13798.7|13807.1|13806|13797.5|13796.6|1066
1635433200000|2021-10-28 15:00:00|13799.8|13798.3|13800.7|13799.8|13803|13801.7|13797|13796.1|1015
1635433500000|2021-10-28 15:05:00|13800.4|13799.5|13805.6|13804.7|13807.6|13806.7|13797.4|13796.5|844
1635433800000|2021-10-28 15:10:00|13805.5|13804.6|13804.3|13803.4|13808.9|13807.7|13803.9|13803|846
1635434100000|2021-10-28 15:15:00|13804.2|13803.3|13807.9|13806.4|13808.5|13807.4|13802|13800.8|1130
1635434400000|2021-10-28 15:20:00|13808|13807|13809.4|13808.5|13812.6|13811.3|13806.5|13805.5|1045
1635434700000|2021-10-28 15:25:00|13809.5|13808.6|13808.7|13807.2|13813.7|13812.4|13807.2|13805.9|940
1635435000000|2021-10-28 15:30:00|13808.8|13807.3|13812.3|13810.8|13812.5|13811.3|13807.1|13805.9|924
1635435300000|2021-10-28 15:35:00|13812.4|13810.9|13814.1|13813.2|13815.2|13814|13811.5|13810.6|814
1635435600000|2021-10-28 15:40:00|13814|13813.1|13814.8|13813.9|13815.6|13814.5|13810.9|13809.5|807
1635435900000|2021-10-28 15:45:00|13814.6|13813.3|13810.5|13809|13814.6|13813.3|13809.2|13808.2|801
1635436200000|2021-10-28 15:50:00|13810.6|13809.1|13811.3|13810.4|13813.6|13812.3|13809.2|13808|783
1635436500000|2021-10-28 15:55:00|13811.2|13810.3|13804.4|13802.9|13812.7|13811.6|13802.2|13800.7|691
1635436800000|2021-10-28 16:00:00|13804.1|13803.2|13800.1|13799.2|13805.3|13804|13797.2|13796.3|943
1635437100000|2021-10-28 16:05:00|13800|13799.1|13798|13797.1|13800.8|13799.9|13797|13795.8|594
1635437400000|2021-10-28 16:10:00|13798.1|13797.2|13802.4|13801.5|13802.9|13801.7|13798|13796.9|661
1635437700000|2021-10-28 16:15:00|13802.5|13801.6|13804.1|13803.2|13807.2|13805.9|13801.5|13800.4|688
1635438000000|2021-10-28 16:20:00|13804.5|13803.6|13804.7|13803.8|13807.2|13806.1|13803.2|13802.3|713
1635438300000|2021-10-28 16:25:00|13805.1|13803.6|13806.4|13804.9|13807.6|13806.3|13803.6|13802.4|799
1635438600000|2021-10-28 16:30:00|13806.3|13804.8|13806.4|13804.9|13806.8|13805.6|13804.1|13802.7|635
1635438900000|2021-10-28 16:35:00|13806.5|13805|13804.8|13803.9|13806.9|13805.7|13803.6|13802.5|753
1635439200000|2021-10-28 16:40:00|13804.7|13803.8|13796.1|13794.6|13805.3|13804.1|13795.6|13794.4|733
1635439500000|2021-10-28 16:45:00|13796.2|13794.7|13800|13799.1|13802.2|13801.1|13796|13794.5|542
1635439800000|2021-10-28 16:50:00|13800.2|13799.3|13800.1|13799.2|13801.6|13800.7|13798.9|13797.5|564
1635440100000|2021-10-28 16:55:00|13799.9|13799|13792.3|13791.4|13801.3|13800.1|13788.9|13787.7|896
1635440400000|2021-10-28 17:00:00|13792.4|13791.5|13792.7|13791.8|13793.8|13792.4|13788.5|13787.4|945
1635440700000|2021-10-28 17:05:00|13792.8|13791.9|13790.3|13788.8|13793.3|13792.2|13786.2|13785.2|758
1635441000000|2021-10-28 17:10:00|13790.4|13788.9|13793.8|13792.9|13793.8|13792.9|13788.2|13787.3|655
1635441300000|2021-10-28 17:15:00|13793.9|13793|13792.9|13792|13794.9|13793.8|13792.4|13791.5|699
1635441600000|2021-10-28 17:20:00|13792.8|13791.9|13791.5|13790.6|13794.1|13793|13789.4|13788.2|682
1635441900000|2021-10-28 17:25:00|13791.6|13790.7|13794.2|13793.3|13796.3|13795.1|13791.5|13790.6|649
1635442200000|2021-10-28 17:30:00|13794.3|13793.4|13795.5|13794.6|13796.6|13795.5|13792|13790.9|552
1635442500000|2021-10-28 17:35:00|13795.6|13794.7|13795|13794.1|13796.7|13795.8|13793.3|13792.1|607
1635442800000|2021-10-28 17:40:00|13795.1|13794.2|13794.2|13793.3|13795.7|13794.7|13793.8|13792.4|572
1635443100000|2021-10-28 17:45:00|13794.3|13793.4|13794.6|13793.7|13795.7|13794.2|13788.9|13787.6|640
1635443400000|2021-10-28 17:50:00|13794.4|13793.5|13794.1|13793.2|13797.9|13796.7|13794|13792.7|607
1635443700000|2021-10-28 17:55:00|13793.6|13792.7|13791.6|13790.1|13794.3|13793.4|13790.8|13789.7|517
1635444000000|2021-10-28 18:00:00|13791.5|13790|13792.5|13791|13792.6|13791.3|13789.2|13788.2|672
1635444300000|2021-10-28 18:05:00|13792.4|13790.9|13794.3|13793.4|13794.8|13793.6|13790.9|13789.7|563
1635444600000|2021-10-28 18:10:00|13794.4|13793.5|13794.4|13792.9|13794.8|13793.6|13791.4|13790.4|668
1635444900000|2021-10-28 18:15:00|13794.3|13792.8|13791.4|13790.5|13794.7|13793.5|13791.3|13790.1|530
1635445200000|2021-10-28 18:20:00|13791.7|13790.2|13788|13787.1|13791.8|13790.6|13787|13786.1|465
1635445500000|2021-10-28 18:25:00|13788.1|13787.2|13790.5|13789|13791.1|13789.9|13787.5|13786.6|462
1635445800000|2021-10-28 18:30:00|13790.6|13789.1|13789.4|13788.5|13791.2|13790.3|13788.6|13787.7|399
1635446100000|2021-10-28 18:35:00|13789.7|13788.2|13790.2|13789.3|13790.7|13789.7|13789.2|13788.1|331
1635446400000|2021-10-28 18:40:00|13790.3|13789.4|13788|13787.1|13790.4|13789.5|13786.5|13785.6|492
1635446700000|2021-10-28 18:45:00|13787.9|13787|13789.4|13788.5|13789.5|13788.6|13787.2|13786.1|340
1635447000000|2021-10-28 18:50:00|13789.3|13788.4|13787.6|13786.7|13789.6|13788.7|13787.5|13786.3|265
1635447300000|2021-10-28 18:55:00|13787.7|13786.8|13788.3|13787.4|13791.3|13790.2|13787.6|13786.7|649
1635447600000|2021-10-28 19:00:00|13788.2|13787.3|13788.2|13786.7|13789.7|13788.2|13786.3|13784.9|703
1635447900000|2021-10-28 19:05:00|13788.1|13786.6|13790.5|13789.6|13791.6|13790.3|13788|13786.5|489
1635448200000|2021-10-28 19:10:00|13790.7|13789.2|13788.4|13786.9|13791.4|13790.3|13787.8|13786.6|635
1635448500000|2021-10-28 19:15:00|13788.3|13786.8|13791.4|13789.9|13791.5|13790.2|13787.1|13785.7|431
1635448800000|2021-10-28 19:20:00|13791.3|13789.8|13790.6|13789.1|13791.4|13789.9|13788.6|13787.2|540
1635449100000|2021-10-28 19:25:00|13790.7|13789.2|13789.6|13788.1|13791.3|13790|13789.4|13787.9|448
1635449400000|2021-10-28 19:30:00|13789.4|13787.9|13788.5|13787.6|13790.6|13789.4|13788.2|13786.9|499
1635449700000|2021-10-28 19:35:00|13788.4|13787.5|13788.7|13787.2|13790.8|13789.7|13788.4|13787.2|376
1635450000000|2021-10-28 19:40:00|13788.6|13787.1|13787.2|13786.3|13789.7|13788.6|13786.7|13785.6|433
1635450300000|2021-10-28 19:45:00|13787.1|13786.2|13790.1|13788.6|13790.1|13788.7|13787.1|13785.9|460
1635450600000|2021-10-28 19:50:00|13789.7|13788.8|13790.7|13789.8|13791.6|13790.1|13788|13787|602
1635450900000|2021-10-28 19:55:00|13790.8|13789.9|13789.7|13788.2|13795|13793.7|13789.5|13788.1|546
1635451200000|2021-10-28 20:00:00|13789.6|13788.1|13788.1|13787.2|13791.6|13790.1|13788.1|13786.8|416
1635451500000|2021-10-28 20:05:00|13788.2|13787.3|13791.2|13789.7|13791.8|13790.3|13787.6|13786.7|339
1635451800000|2021-10-28 20:10:00|13791.3|13789.8|13791.6|13790.1|13792.5|13791.3|13790.7|13789.5|279
1635452100000|2021-10-28 20:15:00|13791.3|13790.4|13793.9|13792.4|13793.9|13792.6|13791.2|13790.1|276
1635452400000|2021-10-28 20:20:00|13794.4|13792.9|13794.6|13793.7|13795.5|13794.3|13793.6|13792.4|224
1635452700000|2021-10-28 20:25:00|13794.8|13793.3|13796.2|13794.7|13797.7|13796.5|13794.8|13793.3|289
1635453000000|2021-10-28 20:30:00|13796.1|13794.6|13792.8|13791.3|13796.1|13794.6|13791.2|13789.8|395
1635453300000|2021-10-28 20:35:00|13792.9|13791.4|13792.3|13791.4|13793.6|13792.2|13792|13790.9|195
1635453600000|2021-10-28 20:40:00|13792.4|13791.5|13793.8|13792.3|13793.9|13792.4|13792.2|13790.8|227
1635453900000|2021-10-28 20:45:00|13793.7|13792.2|13793.8|13792.3|13794|13792.6|13792.7|13791.2|228
1635454200000|2021-10-28 20:50:00|13793.9|13792.4|13797.4|13795.9|13797.5|13796|13793.9|13792.4|431
1635454500000|2021-10-28 20:55:00|13797.8|13795.6|13800|13789|13800|13796.2|13795.1|13788|528
1635454800000|2021-10-28 21:00:00|13799.7|13788.7|13798.2|13788.4|13803.1|13792.1|13796.9|13785.9|80
1635455100000|2021-10-28 21:05:00|13798.7|13791.7|13798.8|13788.9|13800.7|13791.9|13796.6|13787.7|146
1635455400000|2021-10-28 21:10:00|13798.9|13787.9|13800.6|13789.6|13804.1|13793.1|13796.7|13787.2|197
1635455700000|2021-10-28 21:15:00|13801.1|13790.1|13799.9|13788.9|13801.2|13790.2|13795|13787.5|186
1635456000000|2021-10-28 21:20:00|13800.1|13789.1|13798.1|13790.6|13800.9|13791.6|13796.7|13787.9|162
1635456300000|2021-10-28 21:25:00|13797.9|13790.8|13797.3|13790.3|13799.7|13792.1|13796.9|13790|177
1635456600000|2021-10-28 21:30:00|13797.5|13790.6|13797.6|13792.5|13799.9|13793.3|13796.6|13790.6|144
1635456900000|2021-10-28 21:35:00|13797.5|13792.8|13797.4|13790.3|13800.3|13793|13797.2|13790.3|168
1635457200000|2021-10-28 21:40:00|13797.1|13791|13797.9|13792|13800.2|13792.8|13796.9|13790.5|116
1635457500000|2021-10-28 21:45:00|13797.6|13790.7|13798.6|13790.8|13799.8|13791.9|13796|13789.3|215
1635457800000|2021-10-28 21:50:00|13797.2|13791.6|13798.2|13791.5|13801.2|13792.9|13795.4|13789.2|335
1635458100000|2021-10-28 21:55:00|13798|13791.4|13797.6|13792.2|13804.1|13793.4|13796.9|13790.3|263
1635458400000|2021-10-28 22:00:00|13798.1|13791.9|13798.5|13793.6|13801.9|13794.5|13797.3|13791.9|581
1635458700000|2021-10-28 22:05:00|13798.6|13793.8|13797.5|13792.3|13799.9|13794|13795.4|13790.3|443
1635459000000|2021-10-28 22:10:00|13797.3|13792.4|13796.1|13790.7|13798.8|13792.5|13793.9|13789.3|401
1635459300000|2021-10-28 22:15:00|13796|13790.6|13798.3|13791.1|13800.3|13792.6|13793.5|13789.3|356
1635459600000|2021-10-28 22:20:00|13797.8|13791.3|13797|13793.4|13799.7|13794|13795.1|13790.8|317
1635459900000|2021-10-28 22:25:00|13796.8|13793.5|13795.9|13793.5|13798.5|13793.9|13795|13791.9|319
1635460200000|2021-10-28 22:30:00|13795.5|13794|13796.7|13794.1|13798.2|13795|13795.5|13793.1|332
1635460500000|2021-10-28 22:35:00|13796.9|13794.2|13796.2|13793|13797.6|13794.6|13794.6|13792|589
1635460800000|2021-10-28 22:40:00|13796.3|13793.1|13795.2|13792.4|13796.3|13793.5|13794.2|13791.5|452
1635461100000|2021-10-28 22:45:00|13795.5|13792.5|13797.6|13794.9|13797.6|13794.9|13794.9|13792.3|253
1635461400000|2021-10-28 22:50:00|13797.9|13794.7|13798.6|13796.3|13799|13796.8|13796.6|13794.5|273
1635461700000|2021-10-28 22:55:00|13798.7|13796.4|13800.5|13798.3|13801.3|13798.6|13798.3|13796.3|259
1635462000000|2021-10-28 23:00:00|13800.6|13798.5|13798.2|13796.7|13800.6|13798.6|13797.7|13796.2|383
1635462300000|2021-10-28 23:05:00|13798.3|13796.8|13796.6|13795.1|13799.5|13798|13796.4|13794.9|210
1635462600000|2021-10-28 23:10:00|13796.5|13795|13796.4|13794.9|13797.7|13796.2|13795.8|13794.3|193
1635462900000|2021-10-28 23:15:00|13796.2|13794.7|13796.1|13794.6|13796.6|13795.1|13796|13794.5|166
1635463200000|2021-10-28 23:20:00|13796.2|13794.7|13796.5|13795|13797|13795.5|13796.1|13794.6|164
1635463500000|2021-10-28 23:25:00|13796.4|13794.9|13797.4|13795.9|13797.8|13796.3|13795.8|13794.3|241
1635463800000|2021-10-28 23:30:00|13797.3|13795.8|13800.4|13798.9|13801|13799.5|13796.7|13795.2|213
1635464100000|2021-10-28 23:35:00|13800.5|13799|13800.2|13798.7|13801|13799.7|13799.7|13798.5|193
1635464400000|2021-10-28 23:40:00|13800.1|13798.6|13799.5|13798.6|13800.5|13799|13798.6|13797.1|203
1635464700000|2021-10-28 23:45:00|13799.6|13798.7|13799.3|13797.8|13800.5|13799|13799.2|13797.7|194
1635465000000|2021-10-28 23:50:00|13799.2|13797.7|13800.8|13799.3|13801.7|13800.2|13799.2|13797.7|176
1635465300000|2021-10-28 23:55:00|13800.7|13799.2|13799.5|13798|13801.7|13800.2|13798.6|13797.1|207
1635465600000|2021-10-29 00:00:00|13799.7|13798.2|13802.1|13800.6|13802.1|13800.7|13797.2|13795.7|555
1635465900000|2021-10-29 00:05:00|13801.9|13800.4|13802.4|13801.5|13803.1|13802|13800.6|13799.3|469
1635466200000|2021-10-29 00:10:00|13802.3|13801.4|13799.8|13798.9|13804.9|13803.5|13799.2|13797.9|644
1635466500000|2021-10-29 00:15:00|13799.9|13799|13800.1|13798.6|13804.7|13803.4|13798.8|13797.6|677
1635466800000|2021-10-29 00:20:00|13799.7|13798.8|13797.6|13796.1|13800.6|13799.4|13795.6|13794.4|494
1635467100000|2021-10-29 00:25:00|13797.5|13796|13795.7|13794.2|13797.9|13796.5|13794.1|13792.6|476
1635467400000|2021-10-29 00:30:00|13795.8|13794.3|13793.4|13791.9|13796.1|13794.6|13792.5|13791.4|400
1635467700000|2021-10-29 00:35:00|13793.5|13792|13796.7|13795.2|13796.8|13795.4|13792.6|13791.7|350
1635468000000|2021-10-29 00:40:00|13796.8|13795.3|13797.7|13796.8|13798.9|13797.6|13795.7|13794.4|256
1635468300000|2021-10-29 00:45:00|13797.8|13796.9|13792.6|13791.1|13798.6|13797.3|13792.2|13791|333
1635468600000|2021-10-29 00:50:00|13792.5|13791|13794|13792.5|13794.2|13793|13791.4|13790.3|507
1635468900000|2021-10-29 00:55:00|13794.4|13792.9|13795.9|13794.4|13797.1|13795.9|13792.8|13791.7|514
1635469200000|2021-10-29 01:00:00|13796|13794.5|13790.7|13789.2|13797|13795.6|13790.7|13789.2|602
1635469500000|2021-10-29 01:05:00|13790.8|13789.3|13789.8|13788.9|13792.7|13791.6|13789.4|13788.2|523
1635469800000|2021-10-29 01:10:00|13790.1|13788.6|13792.7|13791.2|13794.5|13793.4|13790.1|13788.6|446
1635470100000|2021-10-29 01:15:00|13792.6|13791.1|13792.3|13790.8|13793.9|13792.8|13791.4|13790|528
1635470400000|2021-10-29 01:20:00|13792.4|13790.9|13791.4|13790.5|13792.8|13791.7|13790|13788.9|419
1635470700000|2021-10-29 01:25:00|13791.5|13790.6|13791.9|13791|13793.8|13792.6|13790.8|13789.4|433
1635471000000|2021-10-29 01:30:00|13791.7|13790.8|13792.8|13791.9|13794.4|13793.2|13789.7|13788.2|585
1635471300000|2021-10-29 01:35:00|13792.6|13791.7|13790.6|13789.1|13793.4|13792.1|13788.8|13787.5|564
1635471600000|2021-10-29 01:40:00|13790.4|13789.5|13791|13790.1|13792.5|13791.6|13789.4|13788.3|461
1635471900000|2021-10-29 01:45:00|13791.1|13790.2|13794.8|13793.3|13795|13793.8|13789.8|13788.7|504
1635472200000|2021-10-29 01:50:00|13794.7|13793.2|13795.1|13794.2|13796.3|13795.4|13792.3|13791|405
1635472500000|2021-10-29 01:55:00|13794.9|13794|13793.7|13792.8|13795.7|13794.5|13792.6|13791.4|385
1635472800000|2021-10-29 02:00:00|13794.1|13792.6|13792.7|13791.2|13795.2|13794.3|13792.5|13791.1|414
1635473100000|2021-10-29 02:05:00|13792.6|13791.1|13790.2|13789.3|13792.8|13791.6|13790.1|13788.9|368
1635473400000|2021-10-29 02:10:00|13789.9|13788.4|13791.2|13790.3|13791.4|13790.5|13789.4|13788.1|360
1635473700000|2021-10-29 02:15:00|13791.1|13790.2|13791.6|13790.1|13792.7|13791.6|13791|13789.9|369
1635474000000|2021-10-29 02:20:00|13791.7|13790.2|13791.8|13790.9|13792.8|13791.6|13791.3|13789.9|397
1635474300000|2021-10-29 02:25:00|13791.9|13791|13792.3|13791.4|13793.1|13791.8|13791.4|13790.1|232
1635474600000|2021-10-29 02:30:00|13792.2|13791.3|13789.1|13788.2|13792.4|13791.5|13788.2|13787|431
1635474900000|2021-10-29 02:35:00|13789.2|13788.3|13792.1|13790.6|13792.6|13791.4|13789|13787.8|353
1635475200000|2021-10-29 02:40:00|13791.9|13791|13795.7|13794.2|13795.8|13794.7|13791.7|13790.5|361
1635475500000|2021-10-29 02:45:00|13795.1|13794.1|13795.8|13794.9|13797|13795.7|13794.9|13793.7|363
1635475800000|2021-10-29 02:50:00|13796|13795.1|13793.6|13792.7|13796.8|13795.4|13793.2|13792|235
1635476100000|2021-10-29 02:55:00|13793.5|13792.6|13796.9|13795.4|13797|13796|13793.3|13792|380
1635476400000|2021-10-29 03:00:00|13797.2|13795.7|13795.9|13794.4|13798.2|13796.9|13794.9|13793.5|442
1635476700000|2021-10-29 03:05:00|13795.7|13794.2|13796.5|13795.6|13797.4|13796.2|13794.3|13793.2|335
1635477000000|2021-10-29 03:10:00|13796.6|13795.7|13795.6|13794.7|13797.6|13796.4|13795|13794.1|281
1635477300000|2021-10-29 03:15:00|13795.7|13794.8|13795.4|13793.9|13796.3|13794.8|13794.2|13793.2|249
1635477600000|2021-10-29 03:20:00|13795.3|13793.8|13796.7|13795.2|13797.7|13796.7|13794.8|13793.7|319
1635477900000|2021-10-29 03:25:00|13796.4|13795.5|13795.6|13794.1|13796.8|13795.7|13793.5|13792.4|256
1635478200000|2021-10-29 03:30:00|13795.7|13794.2|13796.6|13795.1|13797|13796.1|13794.8|13793.9|341
1635478500000|2021-10-29 03:35:00|13796.7|13795.2|13795.8|13794.9|13797.6|13796.3|13795.6|13794.4|290
1635478800000|2021-10-29 03:40:00|13795.7|13794.8|13794.4|13793.5|13795.9|13795|13793.6|13792.5|306
1635479100000|2021-10-29 03:45:00|13794.5|13793.6|13796.5|13795.6|13796.8|13795.6|13793.8|13792.7|297
1635479400000|2021-10-29 03:50:00|13796.4|13795.5|13795.2|13794.3|13798.2|13797|13795.1|13793.9|296
1635479700000|2021-10-29 03:55:00|13795.1|13794.2|13795.6|13794.1|13796.1|13795|13795.1|13793.8|169
1635480000000|2021-10-29 04:00:00|13795.5|13794|13796.3|13795.4|13796.4|13795.5|13794.1|13792.9|227
1635480300000|2021-10-29 04:05:00|13796.4|13795.5|13798.1|13797.2|13799|13797.8|13796.2|13795.3|221
1635480600000|2021-10-29 04:10:00|13797.9|13797|13798.5|13797|13799.5|13798.3|13797.6|13796.3|220
1635480900000|2021-10-29 04:15:00|13798.6|13797.1|13798.5|13797.6|13799.4|13798.4|13798.1|13797|174
1635481200000|2021-10-29 04:20:00|13798.4|13797.5|13796.3|13795.4|13799.9|13798.7|13795.9|13795|172
1635481500000|2021-10-29 04:25:00|13796.2|13795.3|13795.3|13794.4|13796.9|13795.8|13795.2|13794.1|212
1635481800000|2021-10-29 04:30:00|13795.2|13794.3|13793.7|13792.2|13795.6|13794.7|13793.3|13792.1|166
1635482100000|2021-10-29 04:35:00|13793.6|13792.1|13793.4|13792.5|13795.3|13794.1|13793|13792|163
1635482400000|2021-10-29 04:40:00|13793.5|13792.6|13793.2|13792.3|13794.9|13793.7|13793.2|13791.9|168
1635482700000|2021-10-29 04:45:00|13793|13792.1|13792.7|13791.2|13794.2|13792.9|13792.1|13791|275
1635483000000|2021-10-29 04:50:00|13792.6|13791.1|13793.7|13792.2|13793.9|13792.7|13792.2|13791|258
1635483300000|2021-10-29 04:55:00|13793.8|13792.3|13788.6|13787.7|13793.8|13792.6|13788.5|13787.3|417
1635483600000|2021-10-29 05:00:00|13788.8|13787.3|13790|13789.1|13790.7|13789.6|13787.5|13786.3|537
1635483900000|2021-10-29 05:05:00|13789.9|13789|13790.1|13789.2|13791.3|13790.1|13788.8|13787.9|457
1635484200000|2021-10-29 05:10:00|13790.2|13789.3|13790.1|13789.2|13790.5|13789.6|13788.3|13787.1|302
1635484500000|2021-10-29 05:15:00|13790.4|13788.9|13793.7|13792.8|13794.1|13792.9|13789.7|13788.3|384
1635484800000|2021-10-29 05:20:00|13793.6|13792.7|13793.2|13791.7|13794.7|13793.8|13792.4|13791.1|289
1635485100000|2021-10-29 05:25:00|13793.3|13791.8|13793.1|13791.6|13795.2|13793.8|13792.3|13791.2|336
1635485400000|2021-10-29 05:30:00|13792.9|13791.4|13793.2|13792.3|13795.8|13794.5|13792.6|13791.3|379
1635485700000|2021-10-29 05:35:00|13793.3|13792.4|13791.6|13790.7|13794|13792.7|13791.3|13790.1|309
1635486000000|2021-10-29 05:40:00|13791.5|13790.6|13790.4|13789.5|13792.4|13791.4|13788.9|13787.9|398
1635486300000|2021-10-29 05:45:00|13790.3|13789.4|13789.3|13788.4|13790.8|13789.7|13788|13787|528
1635486600000|2021-10-29 05:50:00|13789.4|13788.5|13788.2|13787.3|13789.7|13788.8|13787.1|13786|559
1635486900000|2021-10-29 05:55:00|13788.1|13787.2|13789.6|13788.1|13790.9|13789.7|13788.1|13787.1|339
1635487200000|2021-10-29 06:00:00|13789.9|13788.4|13790.2|13788.7|13791.1|13789.9|13787.7|13786.6|669
1635487500000|2021-10-29 06:05:00|13790.3|13788.8|13786|13784.5|13790.6|13789.5|13785.7|13784.4|529
1635487800000|2021-10-29 06:10:00|13785.9|13784.4|13785.8|13784.9|13788.8|13787.8|13785.5|13784.3|445
1635488100000|2021-10-29 06:15:00|13785.9|13785|13787|13786.1|13787.6|13786.7|13784.6|13783.3|540
1635488400000|2021-10-29 06:20:00|13787.3|13785.8|13788.8|13787.9|13789.9|13788.8|13785.8|13784.9|663
1635488700000|2021-10-29 06:25:00|13788.9|13788|13788.4|13787.5|13790.9|13789.8|13787.3|13786.4|612
1635489000000|2021-10-29 06:30:00|13788.3|13787.4|13787.3|13785.8|13790.8|13789.6|13786.4|13785.3|649
1635489300000|2021-10-29 06:35:00|13787.2|13785.7|13789.4|13788.5|13790.3|13788.8|13784.7|13783.7|524
1635489600000|2021-10-29 06:40:00|13789.5|13788.6|13787.3|13785.8|13795.1|13793.9|13785.6|13784.2|627
1635489900000|2021-10-29 06:45:00|13787.2|13785.7|13785.9|13784.4|13788.7|13787.2|13785.1|13784|492
1635490200000|2021-10-29 06:50:00|13785.7|13784.8|13783.9|13783|13787|13785.7|13783.6|13782.7|504
1635490500000|2021-10-29 06:55:00|13784|13783.1|13780.4|13779.5|13784.5|13783.6|13779.2|13778.1|614
1635490800000|2021-10-29 07:00:00|13780.7|13779.2|13786.2|13785.3|13789.7|13788.3|13778.1|13776.9|971
1635491100000|2021-10-29 07:05:00|13786.1|13785.2|13792|13790.5|13792.1|13790.6|13784.1|13783|848
1635491400000|2021-10-29 07:10:00|13792.1|13790.6|13797.2|13795.7|13797.6|13796.4|13788|13786.6|834
1635491700000|2021-10-29 07:15:00|13797.1|13795.6|13797.2|13796.3|13799.8|13798.6|13794|13793.1|970
1635492000000|2021-10-29 07:20:00|13797.3|13796.4|13798.1|13796.6|13802.6|13801.4|13795.2|13794.2|702
1635492300000|2021-10-29 07:25:00|13798|13796.5|13795.9|13794.4|13799.8|13798.8|13794.5|13793.3|779
1635492600000|2021-10-29 07:30:00|13795.8|13794.3|13797.2|13795.7|13798.7|13797.6|13795.5|13794.3|704
1635492900000|2021-10-29 07:35:00|13797.1|13795.6|13795.2|13794.3|13797.8|13796.6|13790.9|13789.7|532
1635493200000|2021-10-29 07:40:00|13795.3|13794.4|13792.2|13790.7|13795.7|13794.5|13791.5|13790|645
1635493500000|2021-10-29 07:45:00|13792|13790.5|13789|13788.1|13792.3|13790.9|13787|13785.7|761
1635493800000|2021-10-29 07:50:00|13789.2|13788.3|13792.2|13791.3|13793.5|13792.1|13786.1|13784.9|735
1635494100000|2021-10-29 07:55:00|13792.1|13791.2|13790.4|13788.9|13794.9|13793.8|13789.1|13787.8|633
1635494400000|2021-10-29 08:00:00|13790.5|13789|13783.6|13782.7|13790.6|13789.3|13783.1|13781.9|667
1635494700000|2021-10-29 08:05:00|13783.5|13782.6|13787.3|13786.4|13789.5|13788.2|13783.1|13781.9|613
1635495000000|2021-10-29 08:10:00|13787.2|13786.3|13781.2|13780.3|13787.3|13786.4|13780|13779.1|658
1635495300000|2021-10-29 08:15:00|13781.3|13780.4|13784.3|13783.4|13785.4|13784.5|13780.5|13779.6|658
1635495600000|2021-10-29 08:20:00|13784.4|13783.5|13786.9|13786|13787.3|13786|13780.2|13779.3|583
1635495900000|2021-10-29 08:25:00|13787|13786.1|13785.7|13784.2|13790.4|13789.3|13783.5|13782|744
1635496200000|2021-10-29 08:30:00|13785.5|13784|13784.3|13782.8|13790.2|13789.1|13783.5|13782.2|830
1635496500000|2021-10-29 08:35:00|13784.6|13783.1|13779.7|13778.8|13784.8|13783.5|13778.2|13777.3|1064
1635496800000|2021-10-29 08:40:00|13780|13778.5|13782.5|13781|13782.8|13781.5|13778.5|13777.6|849
1635497100000|2021-10-29 08:45:00|13782.3|13780.8|13778.5|13777|13782.6|13781.1|13774.3|13773|773
1635497400000|2021-10-29 08:50:00|13778.4|13776.9|13775|13774.1|13780.5|13779.4|13774.1|13772.7|799
1635497700000|2021-10-29 08:55:00|13774.9|13774|13772.4|13771.5|13776.2|13775.3|13769.8|13768.6|685
1635498000000|2021-10-29 09:00:00|13772.5|13771.6|13772.2|13771.3|13775.6|13774.1|13768.3|13767.1|938
1635498300000|2021-10-29 09:05:00|13772.3|13771.4|13770.6|13769.7|13773.5|13772.5|13769.7|13768.8|738
1635498600000|2021-10-29 09:10:00|13770.4|13769.5|13769.9|13769|13771.6|13770.7|13767.3|13766.4|633
1635498900000|2021-10-29 09:15:00|13770|13769.1|13770.1|13769.2|13773.8|13772.7|13769.1|13768|799
1635499200000|2021-10-29 09:20:00|13770.2|13769.3|13768.6|13767.1|13770.7|13769.8|13764.6|13763.5|607
1635499500000|2021-10-29 09:25:00|13768.7|13767.2|13772.7|13771.2|13773.9|13773|13767.3|13766|602
1635499800000|2021-10-29 09:30:00|13772.4|13771.5|13771.3|13769.8|13773.3|13772.4|13769.9|13768.8|581
1635500100000|2021-10-29 09:35:00|13770.9|13770|13777|13776.1|13777.5|13776.3|13770.3|13769.2|583
1635500400000|2021-10-29 09:40:00|13777.1|13776.2|13777.4|13775.9|13778.4|13777.2|13774.3|13773.3|688
1635500700000|2021-10-29 09:45:00|13777.1|13776.2|13779.2|13778.3|13780.4|13779.1|13774.6|13773.7|646
1635501000000|2021-10-29 09:50:00|13779.1|13778.2|13782.5|13781|13783.3|13782.2|13776.2|13775.3|779
1635501300000|2021-10-29 09:55:00|13782|13781.1|13792|13791.1|13792.1|13791.2|13782|13781.1|819
1635501600000|2021-10-29 10:00:00|13792.1|13790.6|13787.2|13785.7|13796.3|13795.4|13786.6|13785.2|1056
1635501900000|2021-10-29 10:05:00|13787.3|13785.8|13784.7|13783.2|13787.9|13787|13783.9|13782.4|717
1635502200000|2021-10-29 10:10:00|13784.6|13783.1|13786.1|13785.2|13788.6|13787.4|13782.4|13781.5|844
1635502500000|2021-10-29 10:15:00|13786|13785.1|13787|13785.5|13790.5|13789|13785.2|13784|769
1635502800000|2021-10-29 10:20:00|13787.1|13785.6|13787.2|13786.3|13790.5|13789.4|13785.5|13784.4|619
1635503100000|2021-10-29 10:25:00|13787.3|13786.4|13789|13788.1|13789.6|13788.7|13785.3|13784.4|563
1635503400000|2021-10-29 10:30:00|13789.1|13788.2|13787.1|13786.2|13791.2|13790|13785.8|13784.9|603
1635503700000|2021-10-29 10:35:00|13787.2|13786.3|13795.7|13794.8|13801.3|13800.3|13787.1|13786.2|766
1635504000000|2021-10-29 10:40:00|13795.6|13794.7|13794|13792.5|13796.2|13795|13791.4|13790.5|575
1635504300000|2021-10-29 10:45:00|13793.9|13792.4|13790.1|13789.2|13797.8|13796.9|13789.9|13789|708
1635504600000|2021-10-29 10:50:00|13790.2|13789.3|13788|13787.1|13791.3|13790.4|13786.1|13785.2|575
1635504900000|2021-10-29 10:55:00|13787.9|13787|13785.6|13784.1|13789.1|13788|13783.8|13782.6|796
1635505200000|2021-10-29 11:00:00|13785.3|13784.4|13784.4|13782.9|13785.6|13784.6|13778.9|13777.7|854
1635505500000|2021-10-29 11:05:00|13784.5|13783|13788.4|13786.9|13788.8|13787.6|13783.8|13782.7|527
1635505800000|2021-10-29 11:10:00|13787.8|13786.5|13785.2|13783.7|13788|13786.5|13782.3|13780.8|495
1635506100000|2021-10-29 11:15:00|13785.3|13783.8|13789.9|13788.4|13789.9|13788.8|13783|13781.9|645
1635506400000|2021-10-29 11:20:00|13790|13788.5|13789.9|13789|13790.8|13789.9|13787.4|13786.5|399
1635506700000|2021-10-29 11:25:00|13790|13789.1|13792.3|13791.4|13796.1|13795.2|13789.2|13788|519
1635507000000|2021-10-29 11:30:00|13792.2|13791.3|13789.1|13788.2|13792.6|13791.7|13788|13787.1|443
1635507300000|2021-10-29 11:35:00|13789.2|13788.3|13796.2|13795.3|13796.4|13795.5|13788.1|13787.2|694
1635507600000|2021-10-29 11:40:00|13796.1|13795.2|13792.3|13791.4|13796.5|13795.6|13791.1|13790.2|549
1635507900000|2021-10-29 11:45:00|13792.8|13791.9|13789.1|13788.2|13793.1|13792.2|13788.2|13787.3|539
1635508200000|2021-10-29 11:50:00|13789.3|13788.4|13789.7|13788.8|13792.5|13791.6|13789.1|13788.2|400
1635508500000|2021-10-29 11:55:00|13789.8|13788.9|13790|13789.1|13790.2|13789.3|13787.9|13787|398
1635508800000|2021-10-29 12:00:00|13789.6|13788.7|13788.2|13787.3|13790.3|13789.4|13783.8|13782.9|574
1635509100000|2021-10-29 12:05:00|13788.4|13787.5|13789.6|13788.7|13790|13789.1|13782.7|13781.7|731
1635509400000|2021-10-29 12:10:00|13789.5|13788.6|13784.6|13783.1|13789.8|13788.9|13780.6|13779.7|784
1635509700000|2021-10-29 12:15:00|13784.7|13783.2|13779.4|13778.5|13786|13784.8|13778.6|13777.5|723
1635510000000|2021-10-29 12:20:00|13779.6|13778.7|13783|13782.1|13785.6|13784.1|13779.1|13778.2|761
1635510300000|2021-10-29 12:25:00|13782.9|13782|13781.4|13779|13783.5|13782.1|13779.1|13778|502
1635510600000|2021-10-29 12:30:00|13780.5|13779.3|13786.1|13784.6|13790.8|13789.3|13775.3|13772.3|1406
1635510900000|2021-10-29 12:35:00|13786.2|13784.7|13780.6|13779.7|13787.8|13786.5|13778.6|13777.1|1332
1635511200000|2021-10-29 12:40:00|13780.8|13779.3|13772.6|13771.1|13781.2|13779.9|13769.9|13768.6|1316
1635511500000|2021-10-29 12:45:00|13772.7|13771.2|13760.8|13759.9|13776.5|13775.2|13758.1|13756.6|1321
1635511800000|2021-10-29 12:50:00|13760.3|13759.4|13761.1|13759.6|13764.1|13763|13755.5|13754.4|1231
1635512100000|2021-10-29 12:55:00|13760.3|13759.4|13759.6|13758.7|13763.9|13762.7|13758|13756.8|995
1635512400000|2021-10-29 13:00:00|13759.5|13758.6|13755.5|13754|13760.1|13758.8|13752.4|13751.1|1082
1635512700000|2021-10-29 13:05:00|13755.7|13754.2|13755.3|13753.8|13755.7|13754.7|13749.6|13748.7|844
1635513000000|2021-10-29 13:10:00|13755.2|13753.7|13757.4|13756.5|13758.1|13757|13754.1|13753|944
1635513300000|2021-10-29 13:15:00|13757.7|13756.2|13760.4|13759.5|13761.1|13759.9|13755.6|13754.4|830
1635513600000|2021-10-29 13:20:00|13760.3|13759.4|13764.5|13763.6|13767.6|13766.3|13760.1|13758.9|1007
1635513900000|2021-10-29 13:25:00|13764.4|13763.5|13766|13764.5|13769|13768.1|13762.3|13761.1|1010
1635514200000|2021-10-29 13:30:00|13766.1|13764.6|13773.4|13771.9|13773.6|13772.4|13763.1|13761.9|1115
1635514500000|2021-10-29 13:35:00|13773.3|13771.8|13772.4|13770.9|13776.5|13775|13771|13769.7|975
1635514800000|2021-10-29 13:40:00|13772.5|13771|13760.9|13759.4|13772.6|13771.3|13759.5|13758.4|1147
1635515100000|2021-10-29 13:45:00|13761|13759.5|13762.4|13760.9|13763.3|13762.4|13756.5|13755.6|1021
1635515400000|2021-10-29 13:50:00|13762.3|13760.8|13759|13758.1|13765.7|13764.7|13758.1|13757|995
1635515700000|2021-10-29 13:55:00|13759.5|13758|13754.2|13752.7|13762.6|13761.5|13751.9|13750.4|1084
1635516000000|2021-10-29 14:00:00|13754.6|13753.1|13744.5|13743.6|13755|13753.5|13740.6|13739.7|1286
1635516300000|2021-10-29 14:05:00|13744.3|13743.4|13747.4|13746.5|13747.7|13746.8|13743.3|13742.4|960
1635516600000|2021-10-29 14:10:00|13747.5|13746.6|13744.4|13743.5|13750.7|13749.8|13742.5|13741.6|970
1635516900000|2021-10-29 14:15:00|13744.3|13743.4|13731.7|13730.2|13744.9|13744|13729.5|13728.1|1024
1635517200000|2021-10-29 14:20:00|13731.9|13730.4|13730.9|13730|13736.2|13734.9|13729.1|13727.9|1005
1635517500000|2021-10-29 14:25:00|13731|13730.1|13732.1|13731.2|13733.9|13732.6|13728.7|13727.5|1004
1635517800000|2021-10-29 14:30:00|13732|13731.1|13729.7|13728.2|13737.6|13736.4|13729.5|13728.2|980
1635518100000|2021-10-29 14:35:00|13729.5|13728.6|13735.3|13734.4|13735.8|13734.6|13728.6|13727.6|1023
1635518400000|2021-10-29 14:40:00|13735.4|13734.5|13731.3|13729.8|13741|13739.5|13728.9|13727.6|1091
1635518700000|2021-10-29 14:45:00|13731.4|13729.9|13730|13729.1|13731.9|13730.6|13725.4|13724.5|1102
1635519000000|2021-10-29 14:50:00|13730.1|13729.2|13712.3|13711.4|13732.1|13730.9|13711.2|13709.9|1579
1635519300000|2021-10-29 14:55:00|13712.2|13711.3|13707.1|13705.6|13722.3|13720.8|13702.8|13701.8|1971
1635519600000|2021-10-29 15:00:00|13706.6|13705.7|13706|13705.1|13710.2|13709|13702.3|13700.9|1772
1635519900000|2021-10-29 15:05:00|13705.9|13705|13709.9|13708.4|13710.2|13708.7|13702.8|13701.7|1375
1635520200000|2021-10-29 15:10:00|13710.2|13708.7|13705.2|13704.3|13714.8|13713.5|13702.5|13701.5|1306
1635520500000|2021-10-29 15:15:00|13705.6|13704.7|13698.1|13697.2|13708.5|13707.4|13696.1|13695.1|1112
1635520800000|2021-10-29 15:20:00|13698|13697.1|13696.5|13695.6|13699.5|13698.5|13693|13691.8|974
1635521100000|2021-10-29 15:25:00|13696.6|13695.7|13688|13687.1|13697.5|13696.1|13681.2|13679.7|1092
1635521400000|2021-10-29 15:30:00|13688.1|13687.2|13697.2|13696.3|13700.5|13699.6|13688.1|13687.2|1153
1635521700000|2021-10-29 15:35:00|13697.3|13696.4|13693.1|13692.2|13700.2|13699.1|13691.6|13690.4|965
1635522000000|2021-10-29 15:40:00|13693.2|13692.3|13695.4|13694.5|13695.5|13694.6|13689.2|13688.3|819
1635522300000|2021-10-29 15:45:00|13695.9|13694.4|13691.7|13690.8|13696.6|13695.4|13690|13688.9|890
1635522600000|2021-10-29 15:50:00|13691.8|13690.9|13693.5|13692|13695|13693.8|13688.3|13687.4|904
1635522900000|2021-10-29 15:55:00|13693.6|13692.1|13685.5|13684|13696.1|13695.2|13684.8|13683.3|1002
1635523200000|2021-10-29 16:00:00|13685.6|13684.1|13683.3|13681.8|13687.3|13686.1|13680|13678.7|1029
1635523500000|2021-10-29 16:05:00|13683.2|13681.7|13681.4|13679.9|13685.5|13684.1|13677.9|13676.7|877
1635523800000|2021-10-29 16:10:00|13681.5|13680|13683.7|13682.8|13687.6|13686.2|13680.8|13679.5|800
1635524100000|2021-10-29 16:15:00|13683.8|13682.3|13680.3|13678.8|13684.4|13682.9|13678.9|13677.6|667
1635524400000|2021-10-29 16:20:00|13680.1|13679.2|13683.4|13681.9|13684.6|13683.3|13679.9|13678.7|817
1635524700000|2021-10-29 16:25:00|13683.5|13682|13681|13679.5|13685.1|13683.7|13680|13678.7|569
1635525000000|2021-10-29 16:30:00|13681.1|13679.6|13678.2|13676.7|13681.1|13680.1|13675.1|13673.7|621
1635525300000|2021-10-29 16:35:00|13678.3|13676.8|13673.2|13672.3|13679.4|13678.2|13672|13671|612
1635525600000|2021-10-29 16:40:00|13673.5|13672|13670.1|13669.2|13674.4|13673.1|13669.5|13668.1|684
1635525900000|2021-10-29 16:45:00|13670.2|13669.3|13675.2|13673.7|13677.4|13676.2|13668.8|13667.8|517
1635526200000|2021-10-29 16:50:00|13675.3|13673.8|13674.3|13672.8|13676.4|13674.9|13673.5|13672.6|442
1635526500000|2021-10-29 16:55:00|13674.4|13672.9|13673.9|13672.4|13675.8|13674.3|13670.1|13669|707
1635526800000|2021-10-29 17:00:00|13673.6|13672.1|13678.2|13677.3|13679.4|13677.9|13672.2|13670.7|601
1635527100000|2021-10-29 17:05:00|13678.3|13677.4|13683.4|13681.9|13683.4|13681.9|13678|13676.7|500
1635527400000|2021-10-29 17:10:00|13683.3|13681.8|13684.7|13683.2|13685.6|13684.2|13681.1|13679.6|652
1635527700000|2021-10-29 17:15:00|13684.6|13683.1|13686.1|13684.6|13687.1|13685.8|13684.2|13682.7|477
1635528000000|2021-10-29 17:20:00|13686.2|13684.7|13690|13688.5|13690.1|13688.6|13685.1|13683.6|509
1635528300000|2021-10-29 17:25:00|13689.8|13688.3|13690.4|13688.9|13690.9|13689.4|13689.1|13687.6|510
1635528600000|2021-10-29 17:30:00|13690.3|13688.8|13690.2|13688.7|13692.7|13691.2|13689.5|13688|462
1635528900000|2021-10-29 17:35:00|13690.1|13688.6|13686.3|13684.8|13690.4|13688.9|13684.8|13683.3|542
1635529200000|2021-10-29 17:40:00|13686.4|13684.9|13688.1|13686.6|13689.3|13687.8|13686.2|13684.7|424
1635529500000|2021-10-29 17:45:00|13688.2|13686.7|13685.8|13684.3|13688.2|13686.8|13685.1|13683.6|368
1635529800000|2021-10-29 17:50:00|13685.9|13684.4|13689.2|13687.7|13689.4|13687.9|13685|13683.5|345
1635530100000|2021-10-29 17:55:00|13689.3|13687.8|13694|13692.5|13694.2|13692.9|13689.2|13687.7|444
1635530400000|2021-10-29 18:00:00|13694.4|13692.9|13696.1|13694.6|13697.1|13695.7|13693.1|13691.6|520
1635530700000|2021-10-29 18:05:00|13696.2|13694.7|13694.2|13692.7|13696.3|13694.8|13693|13691.5|366
1635531000000|2021-10-29 18:10:00|13694.3|13692.8|13697.3|13695.8|13697.5|13696.5|13694.3|13692.8|326
1635531300000|2021-10-29 18:15:00|13697.4|13695.9|13698.7|13697.2|13699.5|13698.3|13696.9|13695.4|343
1635531600000|2021-10-29 18:20:00|13698.5|13697.6|13693.8|13692.3|13699.2|13698|13693.8|13692.3|497
1635531900000|2021-10-29 18:25:00|13693.9|13692.4|13691|13689.5|13694.2|13692.8|13691|13689.5|468
1635532200000|2021-10-29 18:30:00|13691.1|13689.6|13694.7|13693.8|13695.5|13694.3|13689.1|13687.6|500
1635532500000|2021-10-29 18:35:00|13694.8|13693.9|13691.2|13690.3|13696.4|13695|13690.9|13689.7|405
1635532800000|2021-10-29 18:40:00|13691.1|13690.2|13692.8|13691.3|13693.4|13692.2|13690.6|13689.4|406
1635533100000|2021-10-29 18:45:00|13693.1|13691.6|13693.3|13691.8|13693.5|13692.3|13690.5|13689.3|406
1635533400000|2021-10-29 18:50:00|13693.4|13691.9|13692.7|13691.2|13695.3|13693.8|13692.3|13691|499
1635533700000|2021-10-29 18:55:00|13692.8|13691.3|13689.6|13688.7|13695.3|13694|13688.8|13687.5|717
1635534000000|2021-10-29 19:00:00|13689.9|13689|13687.6|13686.1|13691.6|13690.1|13685.9|13684.4|576
1635534300000|2021-10-29 19:05:00|13687.5|13686|13686.2|13684.7|13689.1|13687.6|13685.4|13683.9|399
1635534600000|2021-10-29 19:10:00|13686.1|13684.6|13685.6|13684.1|13687.8|13686.3|13685.2|13683.7|509
1635534900000|2021-10-29 19:15:00|13685.7|13684.2|13681.3|13679.8|13686.2|13684.7|13681.2|13679.7|485
1635535200000|2021-10-29 19:20:00|13681.2|13679.7|13675.3|13673.8|13682.6|13681.1|13675|13673.5|377
1635535500000|2021-10-29 19:25:00|13675.4|13673.9|13680.2|13678.7|13680.6|13679.3|13675.1|13673.6|388
1635535800000|2021-10-29 19:30:00|13680.1|13678.6|13680.5|13679|13681.5|13680|13679.1|13677.9|439
1635536100000|2021-10-29 19:35:00|13680.3|13678.8|13681.5|13680|13681.7|13680.2|13680.1|13678.6|325
1635536400000|2021-10-29 19:40:00|13681.4|13679.9|13684.6|13683.1|13685.7|13684.2|13681.4|13679.9|549
1635536700000|2021-10-29 19:45:00|13684.5|13683|13685.7|13684.2|13687.4|13685.9|13684.4|13682.9|425
1635537000000|2021-10-29 19:50:00|13685.6|13684.1|13687.4|13685.9|13688.2|13686.4|13685.3|13683.8|538
1635537300000|2021-10-29 19:55:00|13687.1|13685.6|13686.1|13684.6|13689.9|13688.4|13685.6|13684.1|885
1635537600000|2021-10-29 20:00:00|13686|13684.5|13689.4|13687.9|13690|13688.5|13684.6|13683.1|605
1635537900000|2021-10-29 20:05:00|13689.3|13687.8|13686.3|13684.8|13690.5|13688.7|13686.1|13684.6|372
1635538200000|2021-10-29 20:10:00|13686.4|13684.9|13690.6|13689.1|13690.7|13689.2|13686.2|13684.7|413
1635538500000|2021-10-29 20:15:00|13690.4|13688.9|13691.2|13689.7|13692.9|13691.4|13689.5|13688|476
1635538800000|2021-10-29 20:20:00|13691.3|13689.8|13693.5|13692|13693.6|13692.1|13690.7|13689.2|201
1635539100000|2021-10-29 20:25:00|13693.6|13692.1|13690.3|13688.8|13694.5|13693|13689.9|13688.4|236
1635539400000|2021-10-29 20:30:00|13690.2|13688.7|13688.3|13686.8|13691.8|13690.3|13687.5|13686|326
1635539700000|2021-10-29 20:35:00|13688.4|13686.9|13687.8|13686.3|13688.7|13687.2|13687|13685.5|227
1635540000000|2021-10-29 20:40:00|13688.4|13686.9|13686|13684.5|13688.6|13687.1|13684.9|13683.4|399
1635540300000|2021-10-29 20:45:00|13686.1|13684.6|13689.4|13687.9|13689.5|13688|13685.6|13684.1|488
1635540600000|2021-10-29 20:50:00|13689.3|13687.8|13694.1|13692.6|13695.8|13694.3|13689.3|13687.8|585
1635540900000|2021-10-29 20:55:00|13694.2|13692.7|13698.4|13687.4|13702.7|13695.5|13691|13685.8|425
1635714000000|2021-10-31 21:00:00|13701.3|13680.3|13694.5|13673.5|13701.9|13680.9|13680.4|13659.4|85
1635714300000|2021-10-31 21:05:00|13692.8|13671.8|13691.1|13670.1|13697.7|13677.8|13682.6|13661.6|77
1635714600000|2021-10-31 21:10:00|13695.1|13674.1|13696|13675|13700.1|13679.1|13685.3|13664.3|196
1635714900000|2021-10-31 21:15:00|13695.5|13674.5|13697.4|13676.4|13703|13682|13683.1|13662.1|300
1635715200000|2021-10-31 21:20:00|13696.9|13675.9|13696.8|13681.6|13703.7|13685.9|13682.6|13661.6|312
1635715500000|2021-10-31 21:25:00|13698.2|13679.8|13695.3|13674.3|13698.2|13685.1|13691.6|13672.8|259
1635715800000|2021-10-31 21:30:00|13691.3|13674.7|13693.1|13674.1|13697.1|13683.9|13688|13672.5|187
1635716100000|2021-10-31 21:35:00|13693.5|13674.3|13691.8|13679.3|13697|13683.2|13688.8|13674.3|226
1635716400000|2021-10-31 21:40:00|13692.1|13678.9|13694.6|13678.4|13698.8|13684.9|13690.7|13674.4|283
1635716700000|2021-10-31 21:45:00|13695|13678.5|13691|13674.9|13695|13682.5|13686.6|13668.2|268
1635717000000|2021-10-31 21:50:00|13690.9|13675|13686.3|13679.8|13693.5|13680.2|13685.5|13672.5|146
1635717300000|2021-10-31 21:55:00|13686.2|13679.7|13690.1|13676.7|13691.8|13682.5|13685.6|13668.7|160
1635717600000|2021-10-31 22:00:00|13689.4|13676.6|13688.1|13680.8|13693.4|13685.8|13684.8|13670.9|379
1635717900000|2021-10-31 22:05:00|13687.9|13681|13684.5|13680.7|13688.3|13683.2|13683.8|13679.9|490
1635718200000|2021-10-31 22:10:00|13684.3|13680.9|13685.3|13681.2|13686.5|13682.2|13684.1|13679.8|349
1635718500000|2021-10-31 22:15:00|13685.4|13681.1|13684.8|13682.3|13687.4|13684.1|13683.2|13680.6|430
1635718800000|2021-10-31 22:20:00|13685.1|13681.8|13682.7|13680.3|13685.9|13683|13682.5|13679.3|348
1635719100000|2021-10-31 22:25:00|13683.4|13679.8|13684.8|13683.3|13686.6|13684.1|13682.3|13679.8|324
1635719400000|2021-10-31 22:30:00|13685.6|13683.1|13684.6|13681.6|13686.5|13684|13683.5|13680.4|330
1635719700000|2021-10-31 22:35:00|13684.7|13681.7|13685.3|13682.5|13686.5|13683.5|13684.4|13681.2|294
1635720000000|2021-10-31 22:40:00|13685.6|13682.4|13685.1|13683.6|13687|13684.2|13684.1|13681.8|284
1635720300000|2021-10-31 22:45:00|13685.5|13682.9|13686.1|13684.6|13686.8|13684.6|13684.4|13681.5|242
1635720600000|2021-10-31 22:50:00|13686|13684.5|13688.2|13684.7|13688.2|13685.7|13685.4|13683|423
1635720900000|2021-10-31 22:55:00|13687.9|13684.9|13686.9|13684.5|13688.4|13686.1|13686|13683.8|315
1635721200000|2021-10-31 23:00:00|13686.5|13685|13683.2|13681.7|13687.4|13685.1|13682.6|13681.1|311
1635721500000|2021-10-31 23:05:00|13682.8|13681.3|13686.6|13685.1|13686.8|13685.3|13682.5|13681|182
1635721800000|2021-10-31 23:10:00|13686.5|13685|13687.4|13685.9|13687.7|13686.2|13685.9|13684.4|189
1635722100000|2021-10-31 23:15:00|13687.3|13685.8|13686|13684.5|13687.4|13685.9|13685.3|13683.8|103
1635722400000|2021-10-31 23:20:00|13685.9|13684.4|13687.4|13685.9|13688.9|13687.4|13685.6|13684.1|170
1635722700000|2021-10-31 23:25:00|13687.1|13686.2|13687.5|13686|13687.8|13686.3|13686.6|13685.1|85
1635723000000|2021-10-31 23:30:00|13687.4|13685.9|13685.5|13684|13687.5|13686|13685|13683.7|129
1635723300000|2021-10-31 23:35:00|13685.6|13684.1|13685.3|13683.8|13685.6|13684.3|13684.4|13682.9|73
1635723600000|2021-10-31 23:40:00|13685.2|13683.7|13684.8|13683.3|13686.5|13685|13684.4|13682.9|176
1635723900000|2021-10-31 23:45:00|13684.7|13683.2|13685.3|13683.8|13687.5|13686|13684.7|13683.2|200
1635724200000|2021-10-31 23:50:00|13685.4|13683.9|13683.5|13682|13685.4|13683.9|13682.4|13680.9|181
1635724500000|2021-10-31 23:55:00|13683.3|13682.4|13683.5|13682|13684.3|13682.8|13681.6|13680.1|192
1635724800000|2021-11-01 00:00:00|13683.4|13682.5|13685.6|13684.1|13688.4|13686.9|13683.4|13682.2|424
1635725100000|2021-11-01 00:05:00|13685.5|13684|13687.5|13686|13688.6|13687.1|13685.3|13683.8|223
1635725400000|2021-11-01 00:10:00|13687.4|13685.9|13684.9|13683.4|13687.4|13685.9|13683.5|13682|201
1635725700000|2021-11-01 00:15:00|13685|13683.5|13684|13682.5|13686.6|13685.2|13683.2|13681.9|283
1635726000000|2021-11-01 00:20:00|13683.9|13682.4|13686.4|13684.9|13687.7|13686.3|13682.1|13681|334
1635726300000|2021-11-01 00:25:00|13686.6|13685.1|13687.4|13685.9|13688.7|13687.7|13685.3|13683.9|298
1635726600000|2021-11-01 00:30:00|13687.5|13686|13685.4|13683.9|13687.8|13686.6|13684.5|13683.3|392
1635726900000|2021-11-01 00:35:00|13685.3|13683.8|13687.1|13685.6|13687.6|13686.2|13684.4|13683.4|245
1635727200000|2021-11-01 00:40:00|13686.4|13685.5|13684.2|13683.3|13686.8|13685.5|13682.3|13681|202
1635727500000|2021-11-01 00:45:00|13684.1|13683.2|13679.2|13677.7|13685.5|13684.2|13678.7|13677.7|265
1635727800000|2021-11-01 00:50:00|13678.7|13677.8|13668.1|13665.9|13680.3|13679.1|13667.2|13665.1|508
1635728100000|2021-11-01 00:55:00|13667.8|13665.7|13675.7|13674.2|13677.1|13675.6|13667.3|13664.9|487
1635728400000|2021-11-01 01:00:00|13675.6|13674.1|13676.4|13674.9|13677.6|13676.1|13673.3|13672.1|315
1635728700000|2021-11-01 01:05:00|13676.5|13675|13677.8|13676.3|13679.6|13678.3|13676.3|13674.9|252
1635729000000|2021-11-01 01:10:00|13677.9|13676.4|13681.3|13679.8|13682.8|13681.3|13677.9|13676.4|300
1635729300000|2021-11-01 01:15:00|13681.2|13679.7|13678.5|13677|13682|13680.5|13678.5|13677|228
1635729600000|2021-11-01 01:20:00|13678.6|13677.1|13676.4|13675.5|13679.8|13678.4|13676.1|13674.6|219
1635729900000|2021-11-01 01:25:00|13676.3|13675.4|13678.6|13677.1|13681.3|13679.9|13675.7|13674.2|303
1635730200000|2021-11-01 01:30:00|13678.7|13677.2|13677.1|13675.6|13678.7|13677.3|13674.1|13672.8|513
1635730500000|2021-11-01 01:35:00|13676.4|13675.5|13679.7|13678.2|13679.8|13678.4|13676.4|13675.3|254
1635730800000|2021-11-01 01:40:00|13679.6|13678.1|13682.3|13680.8|13682.8|13681.3|13677.2|13675.9|329
1635731100000|2021-11-01 01:45:00|13682.4|13680.9|13681.6|13680.1|13683.2|13681.9|13679.8|13678.3|454
1635731400000|2021-11-01 01:50:00|13681.5|13680|13682.6|13681.7|13683.3|13682.2|13679.2|13677.9|414
1635731700000|2021-11-01 01:55:00|13682.3|13681.1|13682.5|13681|13682.7|13681.4|13680.2|13678.9|263
1635732000000|2021-11-01 02:00:00|13682.4|13680.9|13682|13681.1|13683.4|13682.3|13679.8|13678.7|392
1635732300000|2021-11-01 02:05:00|13681.3|13680.4|13682.2|13681.3|13683.2|13681.9|13681|13679.7|516
1635732600000|2021-11-01 02:10:00|13682.3|13681.4|13682.4|13680.9|13683.8|13682.4|13680.8|13679.4|388
1635732900000|2021-11-01 02:15:00|13682.3|13680.8|13679|13677.5|13682.3|13680.8|13678.2|13677|289
1635733200000|2021-11-01 02:20:00|13678.9|13677.4|13682.3|13680.8|13682.6|13681.4|13678.2|13677|346
1635733500000|2021-11-01 02:25:00|13681.9|13681|13683.2|13681.7|13683.6|13682.4|13681.4|13680.2|294
1635733800000|2021-11-01 02:30:00|13683.1|13681.6|13686.4|13684.9|13686.8|13685.3|13682.4|13681.1|285
1635734100000|2021-11-01 02:35:00|13686.3|13684.8|13686.2|13685.3|13686.7|13685.4|13685.2|13683.9|148
1635734400000|2021-11-01 02:40:00|13686.3|13685.4|13684.5|13683|13686.4|13685.4|13681.6|13680.3|358
1635734700000|2021-11-01 02:45:00|13684.6|13683.1|13682.1|13681.2|13684.7|13683.2|13681.8|13680.9|294
1635735000000|2021-11-01 02:50:00|13682.2|13681.3|13683.6|13682.7|13684.7|13683.4|13682.2|13680.7|235
1635735300000|2021-11-01 02:55:00|13683.5|13682.6|13684.9|13684|13685.7|13684.2|13682.1|13681|283
1635735600000|2021-11-01 03:00:00|13685.2|13683.7|13685.5|13684|13685.6|13684.4|13681.7|13680.2|315
1635735900000|2021-11-01 03:05:00|13685.6|13684.1|13684.5|13683|13685.8|13684.4|13682.8|13681.6|366
1635736200000|2021-11-01 03:10:00|13684.6|13683.1|13686.2|13684.7|13686.7|13685.4|13684.1|13682.9|324
1635736500000|2021-11-01 03:15:00|13686.3|13684.8|13683.6|13682.7|13686.5|13685.2|13682.5|13681.3|291
1635736800000|2021-11-01 03:20:00|13683.7|13682.2|13683.7|13682.2|13684.7|13683.6|13682.4|13681|277
1635737100000|2021-11-01 03:25:00|13683.4|13682.5|13682.5|13681.6|13683.8|13682.5|13681.7|13680.8|239
1635737400000|2021-11-01 03:30:00|13682.4|13681.5|13684.9|13683.4|13685.7|13684.5|13682.2|13681|315
1635737700000|2021-11-01 03:35:00|13684.8|13683.3|13685.3|13683.8|13685.8|13684.6|13684.5|13683.1|206
1635738000000|2021-11-01 03:40:00|13685.4|13683.9|13685.4|13684.5|13685.8|13684.6|13685.1|13683.9|142
1635738300000|2021-11-01 03:45:00|13685.5|13684.6|13683.7|13682.2|13685.7|13684.6|13683.4|13682.1|114
1635738600000|2021-11-01 03:50:00|13683.6|13682.1|13680|13679.1|13683.9|13682.4|13679.7|13678.6|137
1635738900000|2021-11-01 03:55:00|13680.1|13679.2|13680.4|13678.9|13680.8|13679.6|13679.1|13677.9|178
1635739200000|2021-11-01 04:00:00|13680.3|13678.8|13678.6|13677.1|13680.3|13679|13678|13676.8|169
1635739500000|2021-11-01 04:05:00|13678.7|13677.2|13678.7|13677.2|13679.5|13678|13678.1|13676.9|136
1635739800000|2021-11-01 04:10:00|13678.8|13677.3|13677.9|13676.4|13678.8|13677.4|13676.9|13675.7|135
1635740100000|2021-11-01 04:15:00|13677.8|13676.3|13678|13676.5|13679.6|13678.6|13677.3|13676|196
1635740400000|2021-11-01 04:20:00|13678.1|13676.6|13676.2|13675.3|13678.1|13676.8|13676.1|13674.7|167
1635740700000|2021-11-01 04:25:00|13676.1|13675.2|13675.2|13674.3|13676.6|13675.4|13674.8|13673.7|202
1635741000000|2021-11-01 04:30:00|13675.3|13674.4|13674.6|13673.1|13676.6|13675.3|13673.4|13672.2|227
1635741300000|2021-11-01 04:35:00|13674.8|13673.9|13675.6|13674.1|13675.7|13674.4|13674.1|13672.9|197
1635741600000|2021-11-01 04:40:00|13675.4|13673.9|13675.7|13674.2|13676.5|13675|13675.4|13673.9|75
1635741900000|2021-11-01 04:45:00|13675.8|13674.3|13675.6|13674.1|13676.4|13674.9|13675.1|13673.6|120
1635742200000|2021-11-01 04:50:00|13675.7|13674.2|13675.1|13673.6|13676.3|13674.8|13675.1|13673.6|96
1635742500000|2021-11-01 04:55:00|13675.2|13673.7|13674.9|13673.4|13675.8|13674.3|13673.6|13672.1|243
1635742800000|2021-11-01 05:00:00|13675|13673.5|13679.2|13677.7|13679.9|13678.5|13674.6|13673.3|415
1635743100000|2021-11-01 05:05:00|13679.3|13677.8|13681.6|13680.1|13681.7|13680.2|13678.6|13677.1|300
1635743400000|2021-11-01 05:10:00|13681.7|13680.2|13684.9|13683.4|13685.2|13683.7|13681.5|13680|251
1635743700000|2021-11-01 05:15:00|13685|13683.5|13684.4|13682.9|13685.7|13684.6|13683.4|13682.1|300
1635744000000|2021-11-01 05:20:00|13684.3|13682.8|13686.2|13684.7|13686.7|13685.5|13684.2|13682.7|205
1635744300000|2021-11-01 05:25:00|13686.3|13684.8|13685|13684.1|13686.5|13685|13684.1|13682.9|181
1635744600000|2021-11-01 05:30:00|13685.3|13684.4|13687.5|13686|13687.6|13686.3|13684.9|13683.7|265
1635744900000|2021-11-01 05:35:00|13687.1|13686.2|13687|13685.5|13687.9|13686.5|13686.3|13685.2|240
1635745200000|2021-11-01 05:40:00|13686.9|13685.4|13687.8|13686.3|13687.9|13686.4|13686.1|13684.6|250
1635745500000|2021-11-01 05:45:00|13687.9|13686.4|13685.3|13683.8|13687.9|13686.4|13684.5|13683|248
1635745800000|2021-11-01 05:50:00|13685.4|13683.9|13686.5|13685|13688.6|13687.3|13684.8|13683.3|246
1635746100000|2021-11-01 05:55:00|13686.6|13685.1|13687.2|13686.3|13688.1|13686.9|13685.4|13684.1|410
1635746400000|2021-11-01 06:00:00|13687.3|13686.4|13682.7|13681.2|13687.5|13686.4|13681.6|13680.6|462
1635746700000|2021-11-01 06:05:00|13682.8|13681.3|13682.9|13681.4|13684.2|13682.7|13680.5|13679.3|383
1635747000000|2021-11-01 06:10:00|13682.8|13681.3|13678.4|13676.9|13683.7|13682.2|13677.2|13675.7|377
1635747300000|2021-11-01 06:15:00|13678.5|13677|13675.5|13674|13679.7|13678.2|13674.5|13673|252
1635747600000|2021-11-01 06:20:00|13675.4|13673.9|13675.2|13673.7|13678.4|13676.9|13674.7|13673.2|465
1635747900000|2021-11-01 06:25:00|13675.3|13673.8|13675.6|13674.1|13675.7|13674.5|13673.3|13671.8|313
1635748200000|2021-11-01 06:30:00|13675.7|13674.2|13675.4|13673.9|13679.2|13677.9|13672.4|13670.9|435
1635748500000|2021-11-01 06:35:00|13675.3|13673.8|13680.5|13679|13681|13679.6|13674.9|13673.4|503
1635748800000|2021-11-01 06:40:00|13680.4|13678.9|13673.7|13672.8|13680.5|13679|13672.9|13671.5|825
1635749100000|2021-11-01 06:45:00|13673.8|13672.9|13670.1|13668.6|13674.8|13673.5|13669.6|13668.4|560
1635749400000|2021-11-01 06:50:00|13670.2|13668.7|13669.6|13668.1|13670.9|13669.7|13669|13667.8|317
1635749700000|2021-11-01 06:55:00|13669.5|13668|13667|13665.5|13669.5|13668.1|13666.2|13664.8|408
1635750000000|2021-11-01 07:00:00|13666.7|13665.2|13667.8|13666.3|13668.9|13667.4|13663.3|13661.8|560
1635750300000|2021-11-01 07:05:00|13667.9|13666.4|13657.9|13656.4|13667.9|13666.4|13657.7|13656.3|611
1635750600000|2021-11-01 07:10:00|13658|13656.5|13658.3|13656.8|13660.6|13659.1|13655.5|13654|583
1635750900000|2021-11-01 07:15:00|13658.4|13656.9|13659.8|13658.3|13660.6|13659.3|13653|13651.7|539
1635751200000|2021-11-01 07:20:00|13659.7|13658.2|13657|13656.1|13659.8|13658.3|13656|13654.5|622
1635751500000|2021-11-01 07:25:00|13657.6|13656|13657.9|13656.4|13658.9|13657.4|13656|13654.5|587
1635751800000|2021-11-01 07:30:00|13657.8|13656.3|13657.8|13656.3|13658.5|13657|13655.5|13654|464
1635752100000|2021-11-01 07:35:00|13657.7|13656.2|13657.4|13655.9|13658.4|13657.1|13654.8|13653.3|578
1635752400000|2021-11-01 07:40:00|13657.2|13655.7|13658.2|13656.7|13658.5|13657.2|13654.5|13653|571
1635752700000|2021-11-01 07:45:00|13658.3|13656.8|13653.7|13652.2|13658.7|13657.5|13653.2|13652|601
1635753000000|2021-11-01 07:50:00|13653.6|13652.1|13644.4|13642.9|13654.1|13652.8|13644.4|13642.9|491
1635753300000|2021-11-01 07:55:00|13644.5|13643|13652|13650.5|13653.2|13651.7|13643.4|13642|1009
1635753600000|2021-11-01 08:00:00|13651.6|13650.1|13663.7|13662.8|13666.8|13665.3|13650.5|13649|970
1635753900000|2021-11-01 08:05:00|13663.9|13662.4|13664.2|13663.3|13666.3|13665.2|13659.3|13658.4|867
1635754200000|2021-11-01 08:10:00|13664.1|13663.2|13668.3|13666.8|13669.6|13668.6|13663.4|13661.9|873
1635754500000|2021-11-01 08:15:00|13668.2|13667.3|13675.2|13673.7|13676.2|13674.9|13667|13665.6|853
1635754800000|2021-11-01 08:20:00|13674.9|13673.4|13669.6|13668.7|13675.8|13674.4|13667.6|13666.5|663
1635755100000|2021-11-01 08:25:00|13669.5|13668.6|13674.5|13673|13676.1|13674.6|13666|13664.7|634
1635755400000|2021-11-01 08:30:00|13675.3|13673.6|13674.4|13672.9|13679.1|13677.9|13673.2|13671.8|589
1635755700000|2021-11-01 08:35:00|13674.6|13673.1|13670.1|13668.6|13677.4|13676.2|13669.8|13668.5|577
1635756000000|2021-11-01 08:40:00|13670.2|13668.7|13670.4|13668.9|13671.2|13670|13666.9|13665.7|648
1635756300000|2021-11-01 08:45:00|13670.3|13668.8|13671.5|13670|13674.2|13672.8|13668|13666.8|579
1635756600000|2021-11-01 08:50:00|13671.9|13670.4|13671|13669.5|13673.2|13671.8|13668.3|13666.8|556
1635756900000|2021-11-01 08:55:00|13671.1|13669.6|13658.6|13657.7|13671.2|13670.1|13657.5|13656.6|657
1635757200000|2021-11-01 09:00:00|13659.1|13657.6|13661.4|13659.9|13662.6|13661.1|13644.1|13642.6|865
1635757500000|2021-11-01 09:05:00|13661.5|13660|13654.4|13652.9|13663.9|13662.4|13653.3|13651.9|775
1635757800000|2021-11-01 09:10:00|13654.6|13653.1|13651.9|13651|13658.3|13656.9|13651.6|13650.2|685
1635758100000|2021-11-01 09:15:00|13652|13651.1|13656.1|13654.6|13657.8|13656.3|13651.8|13650.3|607
1635758400000|2021-11-01 09:20:00|13656.2|13654.7|13658.4|13656.9|13659.3|13658|13653.9|13652.4|490
1635758700000|2021-11-01 09:25:00|13659|13657.5|13661.2|13659.7|13661.7|13660.2|13658.1|13656.9|354
1635759000000|2021-11-01 09:30:00|13661.1|13659.6|13664.1|13662.6|13664.4|13662.9|13658.8|13657.4|511
1635759300000|2021-11-01 09:35:00|13663.9|13662.4|13665.7|13664.2|13669.4|13668|13663|13661.5|592
1635759600000|2021-11-01 09:40:00|13665.6|13664.1|13662.1|13660.6|13667.3|13665.8|13662|13660.5|514
1635759900000|2021-11-01 09:45:00|13662|13660.5|13661.6|13660.1|13664.3|13663.1|13660.2|13658.7|588
1635760200000|2021-11-01 09:50:00|13661.7|13660.2|13658.7|13657.2|13662|13660.5|13657.8|13656.5|633
1635760500000|2021-11-01 09:55:00|13658.6|13657.1|13657.2|13655.7|13660.6|13659.4|13657.1|13655.7|452
1635760800000|2021-11-01 10:00:00|13657.4|13655.9|13659|13657.5|13660.3|13658.8|13655.1|13653.8|603
1635761100000|2021-11-01 10:05:00|13659.1|13657.6|13663|13661.5|13663.5|13662.2|13657.6|13656.3|644
1635761400000|2021-11-01 10:10:00|13663.1|13661.6|13659.5|13658|13663.9|13663|13658.3|13656.8|417
1635761700000|2021-11-01 10:15:00|13659.6|13658.1|13662.1|13660.6|13663.4|13662|13657|13655.5|479
1635762000000|2021-11-01 10:20:00|13662.2|13660.7|13663.2|13661.7|13664.4|13662.9|13660.9|13659.6|467
1635762300000|2021-11-01 10:25:00|13663.3|13661.8|13659.4|13657.9|13663.5|13662|13657.8|13656.3|397
1635762600000|2021-11-01 10:30:00|13659.3|13657.8|13655|13653.5|13659.5|13658|13654.3|13652.8|608
1635762900000|2021-11-01 10:35:00|13655.1|13653.6|13649.2|13647.7|13655.1|13653.6|13648.1|13646.9|435
1635763200000|2021-11-01 10:40:00|13649.1|13647.6|13648.8|13647.3|13651.1|13649.6|13647|13645.8|432
1635763500000|2021-11-01 10:45:00|13648.7|13647.2|13648.3|13646.8|13648.8|13647.3|13642.4|13641.2|400
1635763800000|2021-11-01 10:50:00|13648.1|13646.6|13650.1|13648.6|13652.4|13651.2|13647.2|13645.7|590
1635764100000|2021-11-01 10:55:00|13650.2|13648.7|13655|13653.5|13655.2|13653.7|13650|13648.5|514
1635764400000|2021-11-01 11:00:00|13654.9|13653.4|13653.9|13653|13655|13653.5|13649.9|13648.4|445
1635764700000|2021-11-01 11:05:00|13653.8|13652.9|13654.1|13653.2|13655.3|13654.4|13652.8|13651.4|360
1635765000000|2021-11-01 11:10:00|13654|13653.1|13650.6|13649.7|13655.5|13654.4|13649.9|13648.5|424
1635765300000|2021-11-01 11:15:00|13650.7|13649.8|13649|13647.5|13652.3|13650.9|13648.8|13647.5|328
1635765600000|2021-11-01 11:20:00|13649.1|13647.6|13651.5|13650|13651.5|13650.3|13648.1|13646.7|328
1635765900000|2021-11-01 11:25:00|13651.4|13650.5|13652.1|13650.6|13654.6|13653.4|13649.7|13648.2|522
1635766200000|2021-11-01 11:30:00|13652.2|13650.7|13655.3|13653.8|13655.3|13654.1|13650.1|13648.9|458
1635766500000|2021-11-01 11:35:00|13655.2|13653.7|13660.1|13659.2|13660.6|13659.3|13654.6|13653.2|389
1635766800000|2021-11-01 11:40:00|13660|13659.1|13661.3|13659.8|13664.7|13663.4|13660|13658.7|489
1635767100000|2021-11-01 11:45:00|13661.2|13659.7|13659.3|13657.8|13661.6|13660.2|13658.7|13657.3|416
1635767400000|2021-11-01 11:50:00|13659.2|13657.7|13667|13665.5|13667.5|13666.3|13658|13656.6|528
1635767700000|2021-11-01 11:55:00|13666.8|13665.9|13677.1|13675.6|13678.2|13676.9|13666|13664.6|820
1635768000000|2021-11-01 12:00:00|13677.2|13675.7|13673.2|13671.7|13680.7|13679.8|13671.9|13670.8|816
1635768300000|2021-11-01 12:05:00|13673.1|13671.6|13676.3|13674.8|13678.4|13676.9|13673|13671.5|633
1635768600000|2021-11-01 12:10:00|13676.1|13674.6|13676.9|13675.4|13677.9|13676.4|13672.8|13671.4|571
1635768900000|2021-11-01 12:15:00|13677.1|13676.2|13673.2|13671.7|13680.2|13678.7|13672.6|13671.1|699
1635769200000|2021-11-01 12:20:00|13673.1|13671.6|13674.3|13672.8|13677|13675.7|13671.8|13670.3|828
1635769500000|2021-11-01 12:25:00|13674.4|13672.9|13679.6|13678.1|13679.7|13678.4|13674.1|13672.9|550
1635769800000|2021-11-01 12:30:00|13679.7|13678.8|13678.3|13676.8|13680.9|13679.6|13677.4|13675.9|411
1635770100000|2021-11-01 12:35:00|13678.2|13676.7|13681.4|13679.9|13683.4|13682.2|13675.6|13674.5|663
1635770400000|2021-11-01 12:40:00|13681.5|13680.6|13681.6|13680.1|13683.3|13682.3|13678.7|13677.2|609
1635770700000|2021-11-01 12:45:00|13681.5|13680|13684.2|13683.3|13684.5|13683.5|13680.4|13679.2|616
1635771000000|2021-11-01 12:50:00|13684.4|13682.9|13688.1|13686.6|13688.4|13687|13682.3|13681.1|487
1635771300000|2021-11-01 12:55:00|13688.2|13686.7|13686.4|13684.9|13690.5|13689.5|13685.4|13684.4|830
1635771600000|2021-11-01 13:00:00|13686.2|13684.7|13688.6|13687.1|13689.2|13687.8|13684.5|13683|727
1635771900000|2021-11-01 13:05:00|13688.5|13687|13685.3|13683.8|13691|13689.8|13683.2|13681.7|672
1635772200000|2021-11-01 13:10:00|13685.2|13683.7|13689.2|13687.7|13694.1|13692.7|13685.2|13683.7|695
1635772500000|2021-11-01 13:15:00|13689.3|13687.8|13690.8|13689.9|13693.1|13691.6|13687.8|13686.3|521
1635772800000|2021-11-01 13:20:00|13691.1|13689.6|13685.9|13684.4|13692|13690.8|13685.2|13683.7|602
1635773100000|2021-11-01 13:25:00|13685.8|13684.3|13681|13679.5|13687|13685.5|13680.8|13679.3|619
1635773400000|2021-11-01 13:30:00|13681.1|13679.6|13682.6|13681.1|13687.9|13686.4|13680|13678.7|850
1635773700000|2021-11-01 13:35:00|13683|13681.5|13676.9|13675.4|13683.1|13681.8|13676.4|13674.9|775
1635774000000|2021-11-01 13:40:00|13676.8|13675.3|13675.3|13673.8|13680.1|13678.8|13675.2|13673.7|551
1635774300000|2021-11-01 13:45:00|13675.2|13673.7|13675.2|13673.7|13677.4|13676.2|13673.8|13672.3|575
1635774600000|2021-11-01 13:50:00|13675.1|13673.6|13678.1|13676.6|13678.1|13677|13674.3|13672.8|696
1635774900000|2021-11-01 13:55:00|13677.9|13676.4|13675.1|13672.3|13679.4|13678.1|13674|13672.3|682
1635775200000|2021-11-01 14:00:00|13675.4|13672.6|13668.7|13667.2|13675.7|13674.2|13667|13665.5|1126
1635775500000|2021-11-01 14:05:00|13668.8|13667.3|13671.3|13669.8|13675.6|13674.3|13668.3|13666.8|874
1635775800000|2021-11-01 14:10:00|13671.2|13669.7|13676.4|13674.9|13677.4|13676.2|13670.3|13668.8|860
1635776100000|2021-11-01 14:15:00|13676.3|13674.8|13674.3|13672.8|13678.6|13677.4|13669.8|13668.7|795
1635776400000|2021-11-01 14:20:00|13674.4|13672.9|13667.4|13665.9|13677|13675.5|13662|13660.5|930
1635776700000|2021-11-01 14:25:00|13667.3|13665.8|13671|13670.1|13673.4|13672.1|13667.3|13665.8|605
1635777000000|2021-11-01 14:30:00|13671.3|13669.8|13671.4|13669.9|13672.3|13671.1|13662.9|13661.8|911
1635777300000|2021-11-01 14:35:00|13670.7|13669.8|13672.4|13670.9|13676.1|13674.6|13669.9|13668.4|877
1635777600000|2021-11-01 14:40:00|13672.2|13671.3|13674.3|13672.8|13677.2|13675.9|13671.4|13670|817
1635777900000|2021-11-01 14:45:00|13674.4|13672.9|13677|13676.1|13679.4|13677.9|13673.3|13671.8|890
1635778200000|2021-11-01 14:50:00|13677.2|13675.7|13677.3|13675.8|13682.3|13680.9|13675.9|13674.6|734
1635778500000|2021-11-01 14:55:00|13677|13676.1|13683.6|13682.7|13684|13682.9|13676.4|13675.1|959
1635778800000|2021-11-01 15:00:00|13683.7|13682.8|13685.5|13684|13686.5|13685.5|13680.1|13679.2|784
1635779100000|2021-11-01 15:05:00|13685.4|13683.9|13686.1|13684.6|13688.2|13686.9|13684.5|13683.2|536
1635779400000|2021-11-01 15:10:00|13686.2|13684.7|13687.9|13686.4|13690.5|13689|13685.9|13684.6|533
1635779700000|2021-11-01 15:15:00|13687.3|13686.2|13692|13690.5|13693.2|13692.1|13687|13685.8|881
1635780000000|2021-11-01 15:20:00|13692.1|13690.6|13690.3|13689.4|13693.5|13692.3|13690.3|13689|593
1635780300000|2021-11-01 15:25:00|13690.4|13689.5|13685.2|13684.3|13691.1|13689.9|13684.8|13683.5|558
1635780600000|2021-11-01 15:30:00|13685.3|13684.4|13686.2|13684.7|13688.2|13687|13684.1|13682.8|566
1635780900000|2021-11-01 15:35:00|13686.1|13684.6|13686.2|13684.7|13687.6|13686.1|13683.3|13682|461
1635781200000|2021-11-01 15:40:00|13686.3|13684.8|13687.1|13685.6|13689|13687.9|13685.2|13683.9|557
1635781500000|2021-11-01 15:45:00|13687.2|13685.7|13679.2|13677.7|13687.2|13685.7|13678.1|13676.9|748
1635781800000|2021-11-01 15:50:00|13679.1|13678.2|13675.5|13674.6|13681.8|13680.6|13673.9|13672.8|768
1635782100000|2021-11-01 15:55:00|13675.6|13674.7|13678.5|13677.6|13679.3|13678|13674.6|13673.7|979
1635782400000|2021-11-01 16:00:00|13678.8|13677.9|13676.8|13675.9|13679.4|13678.2|13675.2|13674.2|775
1635782700000|2021-11-01 16:05:00|13676.7|13675.8|13679.2|13677.7|13679.6|13678.4|13674.9|13673.9|551
1635783000000|2021-11-01 16:10:00|13679.1|13677.6|13677|13676.1|13679.3|13678.1|13675.2|13674|430
1635783300000|2021-11-01 16:15:00|13676.9|13676|13673.1|13671.6|13678.3|13677.4|13670|13668.8|470
1635783600000|2021-11-01 16:20:00|13673.2|13671.7|13674.1|13672.6|13676.9|13676|13672.7|13671.4|521
1635783900000|2021-11-01 16:25:00|13674.2|13672.7|13675.3|13673.8|13677.8|13676.7|13672.7|13671.4|580
1635784200000|2021-11-01 16:30:00|13675.2|13673.7|13679.3|13677.8|13681|13679.5|13674.2|13673|578
1635784500000|2021-11-01 16:35:00|13679.2|13677.7|13677.8|13676.3|13682.4|13681.2|13676.4|13675.5|588
1635784800000|2021-11-01 16:40:00|13677.7|13676.2|13671.3|13669.8|13679.3|13677.9|13669.1|13667.8|422
1635785100000|2021-11-01 16:45:00|13671.4|13669.9|13667.1|13666.2|13671.4|13670.1|13666.3|13665.2|402
1635785400000|2021-11-01 16:50:00|13667.5|13666|13664.3|13663.4|13668.2|13667.3|13664|13662.9|469
1635785700000|2021-11-01 16:55:00|13664.4|13663.5|13660.8|13659.9|13666|13665|13659|13657.8|480
1635786000000|2021-11-01 17:00:00|13660.9|13660|13661.9|13661|13663.4|13662.3|13658.4|13657.3|485
1635786300000|2021-11-01 17:05:00|13661.8|13660.9|13660.9|13660|13664.7|13663.6|13660.8|13659.5|389
1635786600000|2021-11-01 17:10:00|13661|13660.1|13663.1|13661.6|13663.2|13662.1|13659.9|13658.7|300
1635786900000|2021-11-01 17:15:00|13662.9|13662|13664.4|13662.9|13665.4|13664.2|13662.9|13661.9|306
1635787200000|2021-11-01 17:20:00|13664.5|13663|13658.6|13657.1|13664.5|13663.2|13657.8|13656.6|467
1635787500000|2021-11-01 17:25:00|13658.5|13657|13658.5|13657.6|13661.1|13660.2|13657.3|13656|445
1635787800000|2021-11-01 17:30:00|13658.6|13657.7|13660.5|13659|13660.6|13659.1|13657.4|13656.5|314
1635788100000|2021-11-01 17:35:00|13660.4|13658.9|13662|13660.5|13663.4|13662.3|13660.4|13658.9|419
1635788400000|2021-11-01 17:40:00|13662.1|13660.6|13654.5|13653|13662.2|13661|13654|13652.9|573
1635788700000|2021-11-01 17:45:00|13654.4|13652.9|13655.3|13653.8|13655.6|13654.4|13653.8|13652.7|414
1635789000000|2021-11-01 17:50:00|13655.2|13653.7|13655.3|13654.4|13656.7|13655.6|13654.9|13653.7|265
1635789300000|2021-11-01 17:55:00|13655.5|13654.6|13660.3|13659.4|13660.8|13659.7|13655.3|13654.4|398
1635789600000|2021-11-01 18:00:00|13660.4|13659.5|13657.3|13656.4|13662.5|13661.3|13656.3|13655.4|472
1635789900000|2021-11-01 18:05:00|13657.4|13656.5|13660|13658.5|13660.2|13659|13657.1|13656.1|574
1635790200000|2021-11-01 18:10:00|13659.9|13658.4|13660.4|13658.9|13661.8|13660.8|13659.3|13658.1|488
1635790500000|2021-11-01 18:15:00|13660.5|13659|13658|13656.5|13660.7|13659.5|13655.3|13654.4|409
1635790800000|2021-11-01 18:20:00|13658.4|13656.9|13657.2|13656.3|13659.7|13658.3|13656.2|13654.9|416
1635791100000|2021-11-01 18:25:00|13657.3|13656.4|13658.9|13657.4|13658.9|13657.7|13654.9|13653.9|384
1635791400000|2021-11-01 18:30:00|13658.8|13657.3|13658.2|13656.7|13660.2|13659|13657.1|13655.8|460
1635791700000|2021-11-01 18:35:00|13657.4|13656.5|13658.5|13657.6|13660.7|13659.8|13657.2|13656|366
1635792000000|2021-11-01 18:40:00|13658.4|13657.5|13656.7|13655.8|13659.5|13658.2|13656.3|13655|520
1635792300000|2021-11-01 18:45:00|13656.6|13655.7|13654.2|13652.7|13657.6|13656.2|13653.4|13652.4|281
1635792600000|2021-11-01 18:50:00|13654.3|13652.8|13654.5|13653|13655.4|13654.1|13653.3|13652.2|332
1635792900000|2021-11-01 18:55:00|13654.6|13653.1|13659|13657.5|13659.5|13658.3|13654.2|13653|508
1635793200000|2021-11-01 19:00:00|13659.1|13657.6|13659.5|13658|13661.4|13659.9|13657.2|13655.7|495
1635793500000|2021-11-01 19:05:00|13659.6|13658.1|13660.5|13659|13661.3|13659.8|13658.3|13656.8|341
1635793800000|2021-11-01 19:10:00|13660.6|13659.1|13661.1|13659.6|13661.8|13660.5|13660.2|13658.7|284
1635794100000|2021-11-01 19:15:00|13661|13659.5|13660.7|13659.2|13661.7|13660.2|13660.1|13658.6|279
1635794400000|2021-11-01 19:20:00|13660.8|13659.3|13662.4|13660.9|13662.6|13661.1|13660|13658.5|269
1635794700000|2021-11-01 19:25:00|13662.5|13661|13660.7|13659.2|13662.8|13661.3|13660.4|13658.9|387
1635795000000|2021-11-01 19:30:00|13660.6|13659.1|13661.7|13660.2|13662|13660.5|13660.4|13658.9|297
1635795300000|2021-11-01 19:35:00|13661.6|13660.1|13660.6|13659.1|13661.8|13660.3|13660.3|13658.8|284
1635795600000|2021-11-01 19:40:00|13660.7|13659.2|13663.5|13662|13664.8|13663.3|13660.5|13659|330
1635795900000|2021-11-01 19:45:00|13663.4|13661.9|13663.1|13661.6|13663.8|13662.5|13662.9|13661.4|181
1635796200000|2021-11-01 19:50:00|13663.2|13661.7|13658.7|13657.2|13663.5|13662|13658.1|13656.6|299
1635796500000|2021-11-01 19:55:00|13658.9|13657.4|13663.7|13662.2|13663.7|13662.4|13658|13656.8|402
1635796800000|2021-11-01 20:00:00|13663.6|13662.1|13663.5|13662|13665.4|13663.9|13663|13661.8|237
1635797100000|2021-11-01 20:05:00|13663.6|13662.1|13662.5|13661|13663.7|13662.3|13661.6|13660.1|113
1635797400000|2021-11-01 20:10:00|13662.4|13660.9|13661.5|13660|13662.7|13661.2|13661.2|13659.7|91
1635797700000|2021-11-01 20:15:00|13661.4|13659.9|13661.4|13659.9|13661.5|13660.2|13660.8|13659.3|127
1635798000000|2021-11-01 20:20:00|13660.6|13659.1|13659.4|13657.9|13661.6|13660.1|13659.2|13657.7|182
1635798300000|2021-11-01 20:25:00|13659|13658.1|13661.7|13660.2|13661.8|13660.5|13658.1|13656.7|126
1635798600000|2021-11-01 20:30:00|13660.6|13659.1|13657.2|13655.7|13660.6|13659.1|13656.2|13654.8|175
1635798900000|2021-11-01 20:35:00|13657.1|13655.6|13658.4|13656.9|13658.7|13657.2|13656.5|13655.3|125
1635799200000|2021-11-01 20:40:00|13658.3|13656.8|13658.5|13657|13658.8|13657.3|13658.1|13656.6|109
1635799500000|2021-11-01 20:45:00|13658.4|13656.9|13659.6|13658.1|13659.9|13658.4|13658.1|13656.6|201
1635799800000|2021-11-01 20:50:00|13659.5|13658|13664.7|13663.2|13665|13663.5|13659.1|13657.6|317
1635800100000|2021-11-01 20:55:00|13664.5|13663|13670.7|13659.7|13676|13665|13664.3|13657.9|423
1635800400000|2021-11-01 21:00:00|13670.1|13659.1|13668.1|13660.9|13674.6|13663.6|13667.3|13658.4|59
1635800700000|2021-11-01 21:05:00|13668.3|13660.5|13667.9|13660.7|13670.4|13663|13667.7|13659.5|167
1635801000000|2021-11-01 21:10:00|13668.6|13660|13672.1|13661.1|13678.7|13667.7|13667.3|13657.9|341
1635801300000|2021-11-01 21:15:00|13671.2|13660.2|13674.7|13663.7|13684.8|13673.8|13669.6|13658.6|434
1635801600000|2021-11-01 21:20:00|13674.3|13663.3|13672.6|13661.6|13683.1|13672.1|13671.3|13660.3|604
1635801900000|2021-11-01 21:25:00|13672.3|13661.3|13679.7|13668.7|13682.9|13671.9|13671.7|13660.7|1344
1635802200000|2021-11-01 21:30:00|13677.6|13666.6|13672.4|13661.4|13677.6|13666.6|13666.9|13655.9|352
1635802500000|2021-11-01 21:35:00|13671.9|13660.9|13673.5|13662.5|13677.6|13666.6|13665.6|13654.6|308
1635802800000|2021-11-01 21:40:00|13673.3|13662.3|13669.1|13658.1|13683.8|13672.8|13666.5|13655.5|325
1635803100000|2021-11-01 21:45:00|13667.5|13656.5|13668.4|13657.9|13674.7|13663.7|13664.4|13653.4|599
1635803400000|2021-11-01 21:50:00|13667.9|13658|13668.3|13659.8|13669.5|13661.8|13667.3|13657.1|400
1635803700000|2021-11-01 21:55:00|13668.2|13660|13668.1|13662.5|13670.2|13663|13666.5|13657.7|314
1635804000000|2021-11-01 22:00:00|13668.2|13660.4|13664.8|13662.3|13669.6|13662.6|13664.1|13656.9|445
1635804300000|2021-11-01 22:05:00|13665.3|13659.2|13664.4|13660.7|13665.6|13661.5|13663.7|13658.8|220
1635804600000|2021-11-01 22:10:00|13664.6|13660.8|13665.7|13662.3|13666.8|13662.8|13663.6|13659.9|184
1635804900000|2021-11-01 22:15:00|13665.6|13662.5|13664.5|13663|13666.2|13663.4|13664.2|13661.7|170
1635805200000|2021-11-01 22:20:00|13664.6|13662.5|13665.1|13662.5|13665.5|13663.2|13664|13661.4|225
1635805500000|2021-11-01 22:25:00|13665|13662.6|13661.3|13659.1|13665.8|13663.6|13660.4|13657.9|349
1635805800000|2021-11-01 22:30:00|13661.6|13659.4|13661.7|13659.5|13662.1|13660.2|13660.7|13658.2|168
1635806100000|2021-11-01 22:35:00|13661.8|13660.1|13661.6|13659.4|13662.1|13660.2|13661.1|13658.7|208
1635806400000|2021-11-01 22:40:00|13661.5|13659.1|13661.5|13660|13662.6|13660.3|13661.1|13658.6|172
1635806700000|2021-11-01 22:45:00|13661.4|13659.9|13661.1|13658.6|13662.4|13660.7|13660.4|13658|213
1635807000000|2021-11-01 22:50:00|13661.3|13658.7|13661.2|13659.7|13661.7|13659.7|13660.4|13657.8|163
1635807300000|2021-11-01 22:55:00|13661.5|13659.1|13661.3|13659|13662|13659.6|13660.5|13658|192
1635807600000|2021-11-01 23:00:00|13661|13659.5|13661.1|13659.6|13662.9|13661|13660|13658.5|185
1635807900000|2021-11-01 23:05:00|13661.2|13659.7|13661.4|13659.9|13661.9|13660.4|13660.4|13658.9|84
1635808200000|2021-11-01 23:10:00|13661.5|13660|13660.5|13659|13661.6|13660.1|13660.5|13659|65
1635808500000|2021-11-01 23:15:00|13660.6|13659.1|13660.5|13659|13661.5|13660|13660.3|13658.8|122
1635808800000|2021-11-01 23:20:00|13660.4|13658.9|13660|13658.5|13660.6|13659.1|13659.1|13657.6|199
1635809100000|2021-11-01 23:25:00|13659.7|13658.8|13661.4|13659.9|13661.4|13659.9|13659.7|13658.5|117
1635809400000|2021-11-01 23:30:00|13661.3|13659.8|13659.5|13658|13661.4|13659.9|13659.2|13657.7|196
1635809700000|2021-11-01 23:35:00|13659.1|13657.6|13658|13656.5|13659.1|13657.6|13657.7|13656.2|97
1635810000000|2021-11-01 23:40:00|13658.1|13656.6|13659.4|13657.9|13659.7|13658.4|13657.9|13656.4|107
1635810300000|2021-11-01 23:45:00|13659.5|13658|13659|13657.5|13659.6|13658.1|13658.6|13657.1|107
1635810600000|2021-11-01 23:50:00|13658.9|13657.4|13657.4|13655.9|13659.2|13657.7|13657.3|13655.8|87
1635810900000|2021-11-01 23:55:00|13657.3|13655.8|13655.4|13653.9|13657.7|13656.2|13655.4|13653.9|130
1635811200000|2021-11-02 00:00:00|13655.5|13654|13656.4|13654.9|13660.4|13658.9|13655.3|13653.8|327
1635811500000|2021-11-02 00:05:00|13656.5|13655|13659.6|13658.1|13659.7|13658.4|13656.2|13654.8|290
1635811800000|2021-11-02 00:10:00|13659.5|13658|13655.1|13653.6|13659.7|13658.2|13654|13652.5|298
1635812100000|2021-11-02 00:15:00|13655.3|13653.8|13651.5|13650|13656.5|13655|13651.2|13649.7|271
1635812400000|2021-11-02 00:20:00|13651.4|13649.9|13652.5|13651|13654.1|13652.9|13651.3|13649.8|239
1635812700000|2021-11-02 00:25:00|13652.6|13651.1|13651.4|13649.9|13652.6|13651.2|13651.1|13649.8|151
1635813000000|2021-11-02 00:30:00|13651.5|13650|13653.2|13651.7|13653.5|13652.3|13650.8|13649.3|226
1635813300000|2021-11-02 00:35:00|13653.1|13651.6|13652|13651.1|13653.2|13651.7|13651.1|13649.8|267
1635813600000|2021-11-02 00:40:00|13652.1|13651.2|13653.6|13652.1|13653.7|13652.4|13651.8|13650.5|261
1635813900000|2021-11-02 00:45:00|13653.5|13652|13655.2|13654.3|13655.6|13654.3|13652.4|13650.9|195
1635814200000|2021-11-02 00:50:00|13655.1|13654.2|13650.8|13649.3|13656.5|13655.2|13650.2|13648.7|311
1635814500000|2021-11-02 00:55:00|13651.2|13649.7|13651.4|13649.9|13651.6|13650.3|13648.6|13647.1|386
1635814800000|2021-11-02 01:00:00|13651.5|13650|13650.7|13649.2|13651.8|13650.3|13650.1|13648.6|343
1635815100000|2021-11-02 01:05:00|13650.6|13649.1|13654.4|13652.9|13654.5|13653|13650.3|13648.8|402
1635815400000|2021-11-02 01:10:00|13654.5|13653|13652.4|13650.9|13654.5|13653|13650.8|13649.3|319
1635815700000|2021-11-02 01:15:00|13652.3|13650.8|13653.5|13652|13655.5|13654|13652.3|13650.8|408
1635816000000|2021-11-02 01:20:00|13653.6|13652.1|13653|13651.5|13654|13652.7|13651.4|13650.2|400
1635816300000|2021-11-02 01:25:00|13652.6|13651.7|13653.4|13651.9|13653.5|13652.3|13652.1|13650.8|276
1635816600000|2021-11-02 01:30:00|13653.5|13652|13650.3|13648.8|13654.5|13653|13649.3|13647.9|517
1635816900000|2021-11-02 01:35:00|13650.2|13648.7|13651.9|13650.4|13652.4|13651.2|13649|13647.8|394
1635817200000|2021-11-02 01:40:00|13651.8|13650.3|13652.4|13650.9|13652.5|13651|13649.2|13647.7|272
1635817500000|2021-11-02 01:45:00|13652.6|13651.1|13651.6|13650.1|13653.6|13652.3|13651.3|13650|251
1635817800000|2021-11-02 01:50:00|13651.5|13650|13654.4|13653.5|13654.7|13653.5|13651.4|13649.9|237
1635818100000|2021-11-02 01:55:00|13654.7|13653.2|13652.7|13651.2|13654.7|13653.4|13652.1|13650.9|243
1635818400000|2021-11-02 02:00:00|13652.6|13651.1|13654.2|13653.3|13654.7|13653.6|13651.1|13650|348
1635818700000|2021-11-02 02:05:00|13654.3|13653.4|13651|13649.5|13654.7|13653.6|13650|13648.8|328
1635819000000|2021-11-02 02:10:00|13651.1|13649.6|13652.7|13651.2|13653.4|13652.4|13650.2|13649|276
1635819300000|2021-11-02 02:15:00|13652.4|13651.5|13650.6|13649.1|13653|13651.9|13650.2|13649.1|274
1635819600000|2021-11-02 02:20:00|13650.7|13649.2|13652.7|13651.2|13652.7|13651.6|13650.1|13648.9|208
1635819900000|2021-11-02 02:25:00|13652.6|13651.1|13652.8|13651.3|13654|13652.8|13652.2|13650.7|282
1635820200000|2021-11-02 02:30:00|13652.9|13651.4|13653.5|13652|13653.8|13652.5|13651.6|13650.3|433
1635820500000|2021-11-02 02:35:00|13653|13652.1|13654.9|13653.4|13655|13653.8|13652.5|13651.2|377
1635820800000|2021-11-02 02:40:00|13654.8|13653.3|13654.9|13653.4|13655.9|13654.6|13654.3|13652.8|275
1635821100000|2021-11-02 02:45:00|13654.8|13653.3|13654.6|13653.1|13655.6|13654.4|13654.4|13652.9|220
1635821400000|2021-11-02 02:50:00|13654.7|13653.2|13656.9|13655.4|13657|13655.6|13654.6|13653.1|198
1635821700000|2021-11-02 02:55:00|13657|13655.5|13657.8|13656.3|13657.8|13656.9|13656.1|13654.6|258
1635822000000|2021-11-02 03:00:00|13657.9|13656.4|13655.3|13654.4|13657.9|13656.6|13654.4|13653.2|331
1635822300000|2021-11-02 03:05:00|13655.2|13654.3|13653.6|13652.1|13655.2|13654.3|13652.5|13651.5|304
1635822600000|2021-11-02 03:10:00|13653.7|13652.2|13651.7|13650.2|13653.8|13652.7|13651.4|13650.1|292
1635822900000|2021-11-02 03:15:00|13651.6|13650.1|13650.7|13649.2|13652.5|13651.3|13649.5|13648.2|270
1635823200000|2021-11-02 03:20:00|13650.6|13649.1|13651.8|13650.3|13651.8|13650.4|13649.6|13648.2|290
1635823500000|2021-11-02 03:25:00|13651.7|13650.2|13653.9|13652.4|13654.7|13653.2|13651.6|13650.1|355
1635823800000|2021-11-02 03:30:00|13653.7|13652.2|13647.8|13646.3|13656.7|13655.2|13646.6|13645.1|1053
1635824100000|2021-11-02 03:35:00|13647.5|13646|13653.7|13652.2|13654.9|13653.7|13647.5|13646|605
1635824400000|2021-11-02 03:40:00|13653.6|13652.1|13650|13648.5|13654.8|13653.5|13649|13647.8|410
1635824700000|2021-11-02 03:45:00|13649.9|13648.4|13651.5|13650.6|13651.8|13650.7|13648.7|13647.5|400
1635825000000|2021-11-02 03:50:00|13651.7|13650.8|13651.7|13650.8|13652.3|13651.2|13650.2|13649.1|379
1635825300000|2021-11-02 03:55:00|13652|13650.5|13651.7|13650.8|13653.4|13651.9|13651|13649.9|346
1635825600000|2021-11-02 04:00:00|13651.6|13650.7|13650.3|13648.8|13651.8|13650.8|13648.7|13647.7|358
1635825900000|2021-11-02 04:05:00|13650.4|13648.9|13649.7|13648.2|13650.9|13649.6|13649.4|13648.1|210
1635826200000|2021-11-02 04:10:00|13649.8|13648.3|13649.7|13648.2|13650.8|13649.5|13649.1|13647.6|189
1635826500000|2021-11-02 04:15:00|13649.6|13648.1|13649.5|13648.6|13649.7|13648.6|13648.2|13646.9|200
1635826800000|2021-11-02 04:20:00|13649.7|13648.8|13650.7|13649.2|13651|13649.7|13649|13647.7|174
1635827100000|2021-11-02 04:25:00|13650.8|13649.3|13651.5|13650.6|13652.2|13651|13650.2|13649|149
1635827400000|2021-11-02 04:30:00|13651.6|13650.7|13654.4|13652.9|13654.9|13653.4|13649.7|13648.5|457
1635827700000|2021-11-02 04:35:00|13654.2|13653.5|13655.7|13654.2|13656.1|13654.7|13653.3|13652.1|459
1635828000000|2021-11-02 04:40:00|13655.8|13654.3|13657.7|13656.2|13658.9|13657.8|13655.3|13653.8|410
1635828300000|2021-11-02 04:45:00|13657.8|13656.3|13660.7|13659.2|13660.9|13659.6|13657.5|13656.2|279
1635828600000|2021-11-02 04:50:00|13660.8|13659.3|13662.4|13660.9|13662.8|13661.6|13659.9|13658.7|238
1635828900000|2021-11-02 04:55:00|13661.9|13660.4|13660.4|13659.5|13663|13661.8|13660.4|13659.1|223
1635829200000|2021-11-02 05:00:00|13660.3|13659.4|13657.5|13656|13661.3|13660.4|13656.5|13655.4|375
1635829500000|2021-11-02 05:05:00|13657.6|13656.1|13659|13657.5|13661.7|13660.5|13656.6|13655.4|439
1635829800000|2021-11-02 05:10:00|13659.1|13657.6|13659.7|13658.2|13660.8|13659.5|13658.3|13656.8|279
1635830100000|2021-11-02 05:15:00|13659.8|13658.3|13658.9|13657.4|13660.6|13659.4|13656.7|13655.2|336
1635830400000|2021-11-02 05:20:00|13658.8|13657.3|13657.6|13656.1|13660|13658.8|13657.1|13655.8|349
1635830700000|2021-11-02 05:25:00|13657.5|13656|13655.3|13654.4|13657.7|13656.2|13654.5|13653|387
1635831000000|2021-11-02 05:30:00|13655.5|13654|13658.7|13657.2|13659.7|13658.2|13654.3|13653.1|353
1635831300000|2021-11-02 05:35:00|13658.6|13657.1|13657.2|13655.7|13659.2|13657.7|13655.3|13653.9|460
1635831600000|2021-11-02 05:40:00|13657.1|13655.6|13656.6|13655.1|13658.2|13657.1|13656.3|13655|408
1635831900000|2021-11-02 05:45:00|13656.5|13655|13651.5|13650|13656.5|13655.2|13650.9|13649.8|390
1635832200000|2021-11-02 05:50:00|13651.6|13650.1|13654.2|13652.7|13654.8|13653.3|13651.4|13649.9|307
1635832500000|2021-11-02 05:55:00|13654.3|13652.8|13655.8|13654.9|13656.6|13655.3|13653.4|13652.1|352
1635832800000|2021-11-02 06:00:00|13655.7|13654.2|13648.5|13647|13655.8|13654.7|13647.1|13645.9|728
1635833100000|2021-11-02 06:05:00|13648.6|13647.1|13645.9|13645|13648.6|13647.1|13645.1|13643.7|513
1635833400000|2021-11-02 06:10:00|13646.1|13645.2|13643.7|13642.2|13647.2|13646.1|13640.6|13639.3|459
1635833700000|2021-11-02 06:15:00|13643.6|13642.1|13646.5|13645|13649.7|13648.5|13643.3|13641.8|473
1635834000000|2021-11-02 06:20:00|13646.4|13645.5|13643.4|13642.5|13649.7|13648.5|13643.4|13642|512
1635834300000|2021-11-02 06:25:00|13643.3|13642.4|13644.5|13643|13644.8|13643.4|13640.5|13639.2|607
1635834600000|2021-11-02 06:30:00|13644.6|13643.1|13649.7|13648.2|13649.8|13648.5|13643.9|13642.4|654
1635834900000|2021-11-02 06:35:00|13649.6|13648.1|13652.8|13651.3|13656.2|13654.9|13648.7|13647.5|682
1635835200000|2021-11-02 06:40:00|13652.7|13651.2|13652.9|13651.4|13653.9|13652.4|13649.7|13648.2|514
1635835500000|2021-11-02 06:45:00|13652.8|13651.3|13653.9|13652.4|13655.3|13653.8|13651.3|13649.8|473
1635835800000|2021-11-02 06:50:00|13654|13652.5|13656.6|13655.7|13657.9|13656.6|13652.7|13651.2|589
1635836100000|2021-11-02 06:55:00|13656.8|13655.3|13653.5|13652|13656.8|13655.7|13652.2|13651|470
1635836400000|2021-11-02 07:00:00|13653.1|13651.6|13647.4|13645.9|13654|13652.5|13646.8|13645.3|661
1635836700000|2021-11-02 07:05:00|13647.3|13645.8|13649.2|13647.7|13653|13651.5|13647.2|13645.7|532
1635837000000|2021-11-02 07:10:00|13649.1|13647.6|13656.6|13655.1|13657|13655.5|13649.1|13647.6|461
1635837300000|2021-11-02 07:15:00|13656.7|13655.2|13661.7|13660.2|13664.8|13663.3|13655.6|13654.2|675
1635837600000|2021-11-02 07:20:00|13661.5|13660|13660.5|13659|13665.7|13664.2|13658.8|13657.3|723
1635837900000|2021-11-02 07:25:00|13660.6|13659.1|13656.7|13655.2|13660.9|13659.4|13655.4|13653.9|609
1635838200000|2021-11-02 07:30:00|13656.6|13655.1|13661.5|13660|13661.7|13660.2|13654.7|13653.2|625
1635838500000|2021-11-02 07:35:00|13661.3|13659.8|13664.7|13663.2|13665.5|13664|13659.5|13658.4|536
1635838800000|2021-11-02 07:40:00|13664.6|13663.1|13665.8|13664.3|13668.6|13667.1|13662.2|13660.8|649
1635839100000|2021-11-02 07:45:00|13665.7|13664.2|13663.4|13661.9|13665.8|13664.3|13661.2|13659.9|446
1635839400000|2021-11-02 07:50:00|13663.5|13662|13666.8|13665.3|13667.8|13666.6|13663.5|13662|521
1635839700000|2021-11-02 07:55:00|13666.9|13665.4|13659.6|13658.7|13667|13665.8|13658.3|13656.9|644
1635840000000|2021-11-02 08:00:00|13659.5|13658.6|13651.9|13650.4|13661.8|13660.8|13651.5|13650|938
1635840300000|2021-11-02 08:05:00|13652|13650.5|13648.5|13647|13656|13654.5|13648.5|13647|810
1635840600000|2021-11-02 08:10:00|13648.6|13647.1|13645.4|13643.9|13649|13647.7|13642.3|13640.8|805
1635840900000|2021-11-02 08:15:00|13645.3|13643.8|13643.6|13642.1|13646.8|13645.3|13640.2|13638.9|821
1635841200000|2021-11-02 08:20:00|13643.7|13642.2|13650.7|13649.2|13652|13650.5|13641.9|13640.4|847
1635841500000|2021-11-02 08:25:00|13650.8|13649.3|13651.4|13649.9|13653|13651.5|13647.9|13646.4|757
1635841800000|2021-11-02 08:30:00|13651.6|13650.1|13651.9|13650.4|13654.9|13653.4|13650.2|13648.7|724
1635842100000|2021-11-02 08:35:00|13652.1|13650.6|13650.3|13648.8|13652.6|13651.1|13647.6|13646.1|592
1635842400000|2021-11-02 08:40:00|13650.5|13649|13655.7|13654.2|13655.9|13654.4|13649.5|13648.1|506
1635842700000|2021-11-02 08:45:00|13655.6|13654.1|13648.8|13647.3|13656.8|13655.5|13647.2|13645.7|497
1635843000000|2021-11-02 08:50:00|13648.7|13647.2|13638.6|13637.1|13649.9|13648.4|13637.9|13636.4|641
1635843300000|2021-11-02 08:55:00|13638.7|13637.2|13633.3|13632.4|13644.3|13642.8|13632.4|13630.9|855
1635843600000|2021-11-02 09:00:00|13633.5|13632|13634.7|13633.2|13637.9|13636.4|13629.6|13628.1|708
1635843900000|2021-11-02 09:05:00|13634.6|13633.1|13638.6|13637.1|13640|13638.5|13633.7|13632.2|577
1635844200000|2021-11-02 09:10:00|13638.5|13637|13640.5|13639|13642.1|13640.8|13637.2|13635.7|477
1635844500000|2021-11-02 09:15:00|13640.4|13638.9|13643.7|13642.2|13645.9|13644.4|13640|13638.5|529
1635844800000|2021-11-02 09:20:00|13643.8|13642.3|13648.5|13647|13650|13648.5|13643.6|13642.2|362
1635845100000|2021-11-02 09:25:00|13648.6|13647.1|13645.1|13643.6|13648.6|13647.1|13642.6|13641.2|575
1635845400000|2021-11-02 09:30:00|13645.2|13643.7|13645|13643.5|13648.1|13646.9|13639.7|13638.2|473
1635845700000|2021-11-02 09:35:00|13645.1|13643.6|13641.5|13640.6|13645.8|13644.3|13638.7|13637.3|647
1635846000000|2021-11-02 09:40:00|13641.3|13640.4|13636.9|13635.4|13642|13640.8|13636.4|13634.9|644
1635846300000|2021-11-02 09:45:00|13636.8|13635.3|13639.7|13638.2|13640.3|13638.9|13634.5|13633.2|679
1635846600000|2021-11-02 09:50:00|13639.8|13638.3|13636.4|13634.9|13640|13638.5|13635.6|13634.3|526
1635846900000|2021-11-02 09:55:00|13636.5|13635|13642.2|13640.7|13643.2|13641.7|13636.4|13635|484
1635847200000|2021-11-02 10:00:00|13642.1|13640.6|13642.9|13642|13645.8|13644.6|13639.7|13638.4|662
1635847500000|2021-11-02 10:05:00|13642.8|13641.9|13640|13638.5|13643.8|13642.3|13638.5|13637.3|586
1635847800000|2021-11-02 10:10:00|13640.1|13638.6|13639.6|13638.1|13643.3|13641.9|13638.8|13637.7|577
1635848100000|2021-11-02 10:15:00|13639.5|13638|13637.9|13636.4|13639.7|13638.7|13636.4|13635.3|339
1635848400000|2021-11-02 10:20:00|13637.6|13636.7|13636.8|13635.9|13639.9|13638.8|13636.6|13635.4|309
1635848700000|2021-11-02 10:25:00|13637|13635.5|13637.7|13636.8|13639|13637.5|13635.7|13634.8|348
1635849000000|2021-11-02 10:30:00|13637.9|13636.4|13638.7|13637.2|13638.8|13637.8|13635.8|13634.7|378
1635849300000|2021-11-02 10:35:00|13638.8|13637.3|13628.5|13627|13638.8|13637.3|13627.5|13626|520
1635849600000|2021-11-02 10:40:00|13628.4|13626.9|13631.5|13630.6|13634.6|13633.2|13627.7|13626.2|499
1635849900000|2021-11-02 10:45:00|13631.6|13630.7|13628.2|13627.3|13632.7|13631.7|13627|13625.9|568
1635850200000|2021-11-02 10:50:00|13628.3|13627.4|13632.8|13631.9|13634|13632.7|13628.3|13627.4|443
1635850500000|2021-11-02 10:55:00|13632.7|13631.8|13638.5|13637.6|13638.6|13637.7|13632.6|13631.3|486
1635850800000|2021-11-02 11:00:00|13638.4|13637.5|13639.8|13638.9|13641.9|13641|13637.4|13636.5|541
1635851100000|2021-11-02 11:05:00|13639.9|13639|13640.6|13639.1|13641.6|13640.7|13637.7|13636.8|588
1635851400000|2021-11-02 11:10:00|13640.4|13639.5|13639.4|13638.5|13641.2|13640.3|13638.2|13637.3|383
1635851700000|2021-11-02 11:15:00|13639.5|13638.6|13632.1|13630.6|13640.6|13639.5|13631.5|13630.1|455
1635852000000|2021-11-02 11:20:00|13631.8|13630.3|13628.5|13627.6|13632.4|13631.5|13626.1|13625.2|687
1635852300000|2021-11-02 11:25:00|13628.4|13627.5|13636.4|13635.5|13638.7|13637.8|13627.8|13626.9|747
1635852600000|2021-11-02 11:30:00|13636.5|13635.6|13631.7|13630.8|13637.4|13636.2|13630.3|13629.2|666
1635852900000|2021-11-02 11:35:00|13631.8|13630.9|13632.9|13632|13635.8|13634.8|13629.7|13628.5|474
1635853200000|2021-11-02 11:40:00|13633|13632.1|13631.8|13630.3|13633.9|13632.6|13627.6|13626.7|414
1635853500000|2021-11-02 11:45:00|13631.7|13630.2|13636.2|13635.3|13639.4|13638.1|13631.6|13630.2|598
1635853800000|2021-11-02 11:50:00|13636.3|13635.4|13640.5|13639.6|13641.4|13640.3|13633.3|13632.1|404
1635854100000|2021-11-02 11:55:00|13640.6|13639.7|13649.1|13647.6|13649.2|13648.1|13638.6|13637.4|547
1635854400000|2021-11-02 12:00:00|13648.9|13648|13652|13650.5|13660|13658.8|13648.7|13647.7|863
1635854700000|2021-11-02 12:05:00|13652.1|13650.6|13652|13650.5|13655.9|13654.5|13650.7|13649.3|649
1635855000000|2021-11-02 12:10:00|13651.8|13650.3|13651.9|13650.4|13655.7|13654.4|13649.6|13648.1|601
1635855300000|2021-11-02 12:15:00|13652.3|13650.8|13648.2|13646.7|13653.7|13652.5|13646.5|13645.3|628
1635855600000|2021-11-02 12:20:00|13648.4|13647.3|13647|13645.5|13648.4|13647.5|13644.9|13643.9|711
1635855900000|2021-11-02 12:25:00|13647.1|13645.6|13647.2|13646.3|13648.3|13647|13644.6|13643.4|550
1635856200000|2021-11-02 12:30:00|13647.3|13646.4|13655.2|13653.7|13655.7|13654.2|13646.8|13645.7|733
1635856500000|2021-11-02 12:35:00|13654.6|13653.4|13649.5|13648.6|13655.3|13654|13646|13644.7|767
1635856800000|2021-11-02 12:40:00|13649.8|13648.3|13654.2|13652.7|13656.6|13655.6|13647.1|13646.1|706
1635857100000|2021-11-02 12:45:00|13654.3|13652.8|13658.9|13658|13659.4|13658|13651.1|13650|738
1635857400000|2021-11-02 12:50:00|13659|13658.1|13654.4|13653.5|13660|13659.1|13653.8|13652.5|797
1635857700000|2021-11-02 12:55:00|13654.5|13653.6|13662.1|13660.6|13662.2|13660.7|13653.7|13652.8|811
1635858000000|2021-11-02 13:00:00|13661.9|13660.4|13663.7|13662.2|13664.4|13663.3|13659.2|13657.9|727
1635858300000|2021-11-02 13:05:00|13663.6|13662.1|13662|13661.1|13663.7|13662.6|13657.6|13656.7|564
1635858600000|2021-11-02 13:10:00|13662.4|13661.5|13658.5|13657.6|13664|13662.8|13656.8|13655.3|526
1635858900000|2021-11-02 13:15:00|13658.6|13657.7|13655.4|13654.5|13660|13659|13651.7|13650.4|645
1635859200000|2021-11-02 13:20:00|13655.5|13654.6|13650.5|13649|13655.8|13654.9|13650|13648.9|610
1635859500000|2021-11-02 13:25:00|13650.4|13648.9|13647.3|13646.4|13653.8|13652.6|13647|13645.7|582
1635859800000|2021-11-02 13:30:00|13647.2|13646.3|13644.8|13643.3|13650.9|13649.6|13643.3|13642.1|757
1635860100000|2021-11-02 13:35:00|13644.9|13643.4|13641.6|13640.7|13647|13645.8|13640|13639.1|735
1635860400000|2021-11-02 13:40:00|13641.5|13640.6|13637.6|13636.7|13642.2|13641.3|13636.8|13635.9|734
1635860700000|2021-11-02 13:45:00|13637.5|13636.6|13638.4|13636.9|13640.3|13639.1|13636.6|13635.4|648
1635861000000|2021-11-02 13:50:00|13637.9|13637|13638.8|13637.3|13642.4|13641.5|13636.5|13635.5|592
1635861300000|2021-11-02 13:55:00|13638.9|13637.4|13633.5|13632|13639.6|13638.5|13631.2|13630.1|759
1635861600000|2021-11-02 14:00:00|13633.4|13631.9|13633.1|13631.6|13636.1|13634.9|13631.2|13629.7|797
1635861900000|2021-11-02 14:05:00|13633.2|13631.7|13628|13626.5|13634.8|13633.5|13626.8|13625.5|949
1635862200000|2021-11-02 14:10:00|13628.1|13626.6|13626.4|13625.5|13629.8|13628.7|13625.3|13624.2|784
1635862500000|2021-11-02 14:15:00|13626.5|13625.6|13626.6|13625.1|13630.3|13629.4|13624.7|13623.8|574
1635862800000|2021-11-02 14:20:00|13626.7|13625.2|13623.5|13622.6|13627.6|13626.7|13621.7|13620.8|582
1635863100000|2021-11-02 14:25:00|13623.7|13622.8|13623.9|13623|13627.9|13627|13621.6|13620.7|563
1635863400000|2021-11-02 14:30:00|13623.8|13622.9|13625.3|13623.8|13626.3|13625.1|13620.9|13619.8|731
1635863700000|2021-11-02 14:35:00|13625.4|13623.9|13633|13631.5|13633.2|13631.7|13622.6|13621.2|878
1635864000000|2021-11-02 14:40:00|13632.9|13631.4|13632.8|13631.9|13634.6|13633.4|13628.8|13627.4|945
1635864300000|2021-11-02 14:45:00|13633.1|13631.6|13622.6|13621.7|13633.7|13632.6|13621.7|13620.2|719
1635864600000|2021-11-02 14:50:00|13622.5|13621.6|13620.6|13619.1|13626.8|13625.6|13620.5|13619.1|544
1635864900000|2021-11-02 14:55:00|13621|13619.5|13625.9|13625|13625.9|13625|13618.2|13617.2|708
1635865200000|2021-11-02 15:00:00|13626|13624.5|13630.9|13629.4|13631|13629.6|13624.9|13623.4|635
1635865500000|2021-11-02 15:05:00|13631|13629.5|13625|13623.5|13632|13630.7|13624|13622.5|537
1635865800000|2021-11-02 15:10:00|13624.9|13623.4|13629.2|13627.7|13629.2|13628.2|13622.4|13621.2|495
1635866100000|2021-11-02 15:15:00|13629|13627.5|13635|13634.1|13636.2|13634.9|13626.2|13624.7|658
1635866400000|2021-11-02 15:20:00|13635.1|13634.2|13623.7|13622.2|13636.5|13635.2|13622.9|13622|732
1635866700000|2021-11-02 15:25:00|13623.6|13622.1|13625|13623.5|13627.2|13625.9|13621.9|13620.5|709
1635867000000|2021-11-02 15:30:00|13625.1|13623.6|13622.3|13621.4|13626.6|13625.7|13621.1|13619.7|504
1635867300000|2021-11-02 15:35:00|13622.1|13621.2|13617.6|13616.7|13623.2|13622.2|13614.9|13613.6|602
1635867600000|2021-11-02 15:40:00|13617.5|13616.6|13618|13616.5|13619.6|13618.7|13614.8|13613.5|664
1635867900000|2021-11-02 15:45:00|13617.9|13616.4|13615|13613.5|13619.1|13617.7|13613.6|13612.2|611
1635868200000|2021-11-02 15:50:00|13615.1|13613.6|13611.6|13610.1|13617.4|13616|13610.8|13609.7|544
1635868500000|2021-11-02 15:55:00|13611.8|13610.3|13611.8|13610.9|13612.3|13611.4|13608.9|13607.8|778
1635868800000|2021-11-02 16:00:00|13611.9|13611|13617.9|13617|13618.3|13617.2|13610.3|13609.1|751
1635869100000|2021-11-02 16:05:00|13618|13617.1|13613.3|13611.8|13618.5|13617.1|13612.9|13611.6|493
1635869400000|2021-11-02 16:10:00|13613|13612.1|13616.3|13614.8|13616.5|13615.3|13612.7|13611.2|444
1635869700000|2021-11-02 16:15:00|13616.4|13614.9|13612.7|13611.2|13616.4|13614.9|13612.3|13610.8|423
1635870000000|2021-11-02 16:20:00|13612.8|13611.3|13611.3|13609.8|13616.1|13614.8|13611|13609.6|442
1635870300000|2021-11-02 16:25:00|13611.2|13609.7|13612|13611.1|13613.1|13611.9|13611|13609.6|394
1635870600000|2021-11-02 16:30:00|13611.9|13611|13610.2|13608.7|13613.2|13612|13609.4|13608.1|432
1635870900000|2021-11-02 16:35:00|13610.1|13608.6|13610|13608.5|13612.1|13610.6|13608.8|13607.5|515
1635871200000|2021-11-02 16:40:00|13609.9|13608.4|13610.8|13609.3|13611.9|13610.4|13609.2|13607.8|514
1635871500000|2021-11-02 16:45:00|13610.7|13609.2|13608|13606.5|13610.9|13609.4|13607.7|13606.2|341
1635871800000|2021-11-02 16:50:00|13607.9|13606.4|13608.2|13606.7|13608.7|13607.2|13606.3|13605.1|347
1635872100000|2021-11-02 16:55:00|13608.3|13606.8|13607.3|13605.8|13608.5|13607.3|13606.4|13605|271
1635872400000|2021-11-02 17:00:00|13607.4|13605.9|13608.8|13607.9|13609|13607.9|13606.7|13605.5|297
1635872700000|2021-11-02 17:05:00|13608.9|13608|13611.8|13610.9|13612.1|13611.1|13608.9|13608|344
1635873000000|2021-11-02 17:10:00|13612.1|13610.6|13613.3|13611.8|13614.3|13613.1|13611.7|13610.5|321
1635873300000|2021-11-02 17:15:00|13613.2|13611.7|13613.5|13612|13614.3|13613.1|13612.3|13611.2|269
1635873600000|2021-11-02 17:20:00|13613.6|13612.1|13613|13611.5|13614.1|13612.9|13611.8|13610.4|294
1635873900000|2021-11-02 17:25:00|13612.9|13611.4|13613.1|13611.6|13614.9|13613.4|13612.5|13611|283
1635874200000|2021-11-02 17:30:00|13613.2|13611.7|13609|13607.5|13614.1|13612.8|13608.9|13607.4|336
1635874500000|2021-11-02 17:35:00|13609.1|13607.6|13608.8|13607.9|13609.3|13608.1|13607.7|13606.2|500
1635874800000|2021-11-02 17:40:00|13608.9|13608|13611.8|13610.9|13612.2|13611.1|13608.6|13607.3|334
1635875100000|2021-11-02 17:45:00|13611.9|13611|13612|13610.5|13613.3|13612.2|13611.2|13609.9|288
1635875400000|2021-11-02 17:50:00|13612.1|13610.6|13617.1|13615.6|13617.2|13616|13611.8|13610.6|234
1635875700000|2021-11-02 17:55:00|13617.2|13615.7|13619.8|13618.9|13621.4|13620.2|13617.1|13615.6|305
1635876000000|2021-11-02 18:00:00|13619.7|13618.8|13617|13615.5|13620.2|13619|13616.5|13615.3|376
1635876300000|2021-11-02 18:05:00|13617.1|13615.6|13615.7|13614.2|13617.3|13615.8|13615.4|13614.1|363
1635876600000|2021-11-02 18:10:00|13615.6|13614.1|13616.3|13614.8|13616.6|13615.4|13613.8|13612.7|317
1635876900000|2021-11-02 18:15:00|13616.4|13614.9|13618|13616.5|13618.4|13616.9|13615.8|13614.5|160
1635877200000|2021-11-02 18:20:00|13618.2|13616.7|13616.1|13614.6|13618.3|13617.1|13616.1|13614.6|212
1635877500000|2021-11-02 18:25:00|13616.2|13614.7|13618|13616.5|13618.3|13616.8|13615.2|13613.7|238
1635877800000|2021-11-02 18:30:00|13617.9|13616.4|13618.7|13617.2|13620.2|13618.7|13617.1|13615.6|443
1635878100000|2021-11-02 18:35:00|13618.8|13617.3|13621|13619.5|13621.2|13619.7|13618.3|13616.8|355
1635878400000|2021-11-02 18:40:00|13621.1|13619.6|13619|13618.1|13621.4|13620.2|13618.7|13617.4|276
1635878700000|2021-11-02 18:45:00|13619.3|13617.8|13624|13623.1|13624.4|13623.1|13619.1|13617.8|391
1635879000000|2021-11-02 18:50:00|13624.1|13623.2|13622.9|13622|13625.5|13624.6|13622.5|13621.4|297
1635879300000|2021-11-02 18:55:00|13622.8|13621.9|13618.3|13616.8|13623.2|13622.1|13618.2|13616.7|439
1635879600000|2021-11-02 19:00:00|13618.2|13616.7|13621.8|13620.3|13622.1|13620.9|13618.2|13616.7|384
1635879900000|2021-11-02 19:05:00|13621.9|13620.4|13622.5|13621|13623.3|13621.8|13621|13619.5|324
1635880200000|2021-11-02 19:10:00|13622.6|13621.1|13622.2|13620.7|13623.5|13622|13621.3|13619.8|304
1635880500000|2021-11-02 19:15:00|13622.3|13620.8|13623|13621.5|13623.4|13622|13621.8|13620.3|251
1635880800000|2021-11-02 19:20:00|13623.1|13621.6|13622.1|13620.6|13623.2|13622|13621.4|13619.9|254
1635881100000|2021-11-02 19:25:00|13622.2|13620.7|13621.4|13619.9|13622.2|13620.8|13621.1|13619.6|211
1635881400000|2021-11-02 19:30:00|13621.3|13619.8|13620.1|13618.6|13621.3|13620|13619.1|13617.8|390
1635881700000|2021-11-02 19:35:00|13620|13618.5|13618.9|13617.4|13622.1|13620.6|13618.8|13617.3|541
1635882000000|2021-11-02 19:40:00|13619|13617.5|13622|13620.5|13622.2|13620.7|13618.9|13617.4|247
1635882300000|2021-11-02 19:45:00|13621.9|13620.4|13617.9|13616.4|13622.1|13620.6|13617.4|13615.9|335
1635882600000|2021-11-02 19:50:00|13617.8|13616.3|13619.2|13617.7|13619.8|13618.3|13615.7|13614.4|415
1635882900000|2021-11-02 19:55:00|13619.1|13617.6|13616.9|13615.4|13619.1|13617.6|13614.7|13613.3|409
1635883200000|2021-11-02 20:00:00|13617.1|13615.6|13618|13616.5|13619.2|13617.7|13615|13613.7|291
1635883500000|2021-11-02 20:05:00|13617.9|13616.4|13617|13615.5|13618.1|13616.6|13616.8|13615.3|115
1635883800000|2021-11-02 20:10:00|13616.9|13615.4|13615.9|13614.4|13617.2|13615.9|13615.9|13614.4|117
1635884100000|2021-11-02 20:15:00|13616|13614.5|13616|13614.5|13616.8|13615.6|13615.8|13614.3|119
1635884400000|2021-11-02 20:20:00|13615.9|13614.4|13615.2|13613.7|13615.9|13614.4|13614.7|13613.4|75
1635884700000|2021-11-02 20:25:00|13615.1|13613.6|13616.2|13614.7|13616.3|13614.8|13614.8|13613.6|78
1635885000000|2021-11-02 20:30:00|13616.3|13614.8|13617|13615.5|13617.5|13616|13616|13614.5|96
1635885300000|2021-11-02 20:35:00|13617.1|13615.6|13615|13613.5|13617.1|13615.6|13614.6|13613.4|64
1635885600000|2021-11-02 20:40:00|13614.9|13613.4|13615.1|13613.6|13615.4|13614|13614.8|13613.4|89
1635885900000|2021-11-02 20:45:00|13615.2|13613.7|13613.4|13611.9|13615.2|13613.7|13613.2|13611.7|181
1635886200000|2021-11-02 20:50:00|13613.3|13611.8|13615.2|13613.7|13616|13614.1|13613|13611.5|230
1635886500000|2021-11-02 20:55:00|13615.6|13613.4|13617.6|13609.7|13617.7|13615.6|13615.1|13609.7|415
1635886800000|2021-11-02 21:00:00|13620.4|13609.4|13622.6|13611.6|13624|13613|13620.4|13609.4|41
1635887100000|2021-11-02 21:05:00|13623.9|13612.9|13623.1|13612.1|13624|13613|13621.7|13610.7|95
1635887400000|2021-11-02 21:10:00|13622.8|13611.8|13620.3|13609.3|13625.9|13614.9|13619.9|13608.9|311
1635887700000|2021-11-02 21:15:00|13620.4|13609.4|13623.3|13612.3|13626.1|13615.1|13619.3|13608.3|223
1635888000000|2021-11-02 21:20:00|13623.2|13612.2|13618|13607|13623.5|13612.5|13618|13607|238
1635888300000|2021-11-02 21:25:00|13618.1|13607.1|13618.8|13612.3|13621.8|13613.5|13617.1|13606.1|183
1635888600000|2021-11-02 21:30:00|13618.7|13613.2|13619.9|13613.6|13627|13616.1|13618|13607|621
1635888900000|2021-11-02 21:35:00|13619.7|13614.1|13620.1|13613.3|13621.4|13616.1|13618.7|13612|198
1635889200000|2021-11-02 21:40:00|13621.2|13612.6|13615.4|13607.7|13622.2|13613.4|13614.9|13606.7|421
1635889500000|2021-11-02 21:45:00|13615|13607.4|13620.9|13612.5|13621|13613.6|13613.5|13607.3|1196
1635889800000|2021-11-02 21:50:00|13620.8|13612.7|13620.7|13613.2|13621.6|13614|13619.5|13611.7|814
1635890100000|2021-11-02 21:55:00|13620.9|13613.3|13623.4|13612.4|13624.7|13613.7|13617.7|13608.2|299
1635890400000|2021-11-02 22:00:00|13623.7|13612.7|13618.8|13612.6|13627.1|13616.6|13617.7|13612.3|523
1635890700000|2021-11-02 22:05:00|13619.6|13610.5|13622.1|13616|13624.1|13617.1|13618.1|13610.2|603
1635891000000|2021-11-02 22:10:00|13622.2|13616.2|13619.6|13616.1|13622.8|13618.4|13619.3|13615.2|261
1635891300000|2021-11-02 22:15:00|13619.4|13616.5|13619.1|13615.7|13619.5|13617.2|13618.2|13615.7|179
1635891600000|2021-11-02 22:20:00|13619.3|13615.6|13618.3|13616.8|13619.6|13616.9|13617.5|13614.9|216
1635891900000|2021-11-02 22:25:00|13618.6|13616.4|13618.9|13616.2|13619.6|13616.9|13618.2|13615.5|93
1635892200000|2021-11-02 22:30:00|13619|13616.4|13617.1|13614.9|13619|13616.4|13616.8|13613.8|270
1635892500000|2021-11-02 22:35:00|13617.4|13614.7|13616.1|13613.9|13617.8|13615.3|13615.6|13613.5|180
1635892800000|2021-11-02 22:40:00|13615.7|13614.2|13615.8|13613.6|13617.1|13614.3|13614.9|13612.2|189
1635893100000|2021-11-02 22:45:00|13616|13613.4|13615.7|13614.2|13617|13614.5|13615.6|13613.3|117
1635893400000|2021-11-02 22:50:00|13615.6|13614.1|13615|13613.5|13618.8|13614.4|13615|13612.5|161
1635893700000|2021-11-02 22:55:00|13615.8|13612.7|13616.6|13614.1|13616.9|13614.5|13615.2|13612.1|115
1635894000000|2021-11-02 23:00:00|13617|13613.8|13616.4|13614.9|13617.5|13615.6|13615.9|13613.8|140
1635894300000|2021-11-02 23:05:00|13616.3|13614.8|13615.7|13613.6|13617.5|13615.5|13614.9|13612.4|174
1635894600000|2021-11-02 23:10:00|13616|13613.3|13615|13613.5|13616.7|13614.5|13615|13612.6|249
1635894900000|2021-11-02 23:15:00|13615.1|13613.6|13613.7|13612.2|13615.6|13613.8|13613.6|13612.1|102
1635895200000|2021-11-02 23:20:00|13613.6|13612.1|13613.1|13611.6|13613.7|13612.2|13613|13611.5|89
1635895500000|2021-11-02 23:25:00|13613.2|13611.7|13613|13611.5|13613.5|13612|13612.6|13611.2|104
1635895800000|2021-11-02 23:30:00|13612.9|13611.4|13613.1|13611.6|13613.8|13612.3|13612.8|13611.3|91
1635896100000|2021-11-02 23:35:00|13613|13611.5|13614|13612.5|13614.1|13612.6|13612.9|13611.4|74
1635896400000|2021-11-02 23:40:00|13614.1|13612.6|13614.4|13612.9|13615.4|13613.3|13613.8|13612.3|91
1635896700000|2021-11-02 23:45:00|13614.3|13612.8|13614.2|13612.7|13614.5|13613.3|13613.9|13612.4|75
1635897000000|2021-11-02 23:50:00|13614.3|13612.8|13616.1|13614.6|13616.3|13614.8|13614|13612.5|101
1635897300000|2021-11-02 23:55:00|13616.5|13615|13617.2|13615.7|13617.2|13615.7|13616.4|13614.9|131
1635897600000|2021-11-03 00:00:00|13617.1|13615.6|13617|13615.5|13619|13617.5|13616.3|13614.8|178
1635897900000|2021-11-03 00:05:00|13617.1|13615.6|13617.8|13616.3|13618.8|13617.3|13616.9|13615.4|195
1635898200000|2021-11-03 00:10:00|13618|13616.5|13617.7|13616.2|13618.1|13616.6|13617.2|13615.7|166
1635898500000|2021-11-03 00:15:00|13617.6|13616.1|13616.5|13615|13617.7|13616.2|13615.4|13613.9|192
1635898800000|2021-11-03 00:20:00|13616.6|13615.1|13614.1|13612.6|13617.9|13616.4|13614.1|13612.6|169
1635899100000|2021-11-03 00:25:00|13613.9|13612.4|13612.9|13611.4|13614.2|13612.7|13611.5|13610|174
1635899400000|2021-11-03 00:30:00|13612.8|13611.3|13613.3|13611.8|13613.8|13612.3|13612.5|13611|146
1635899700000|2021-11-03 00:35:00|13613.4|13611.9|13614.7|13613.2|13615.4|13614|13613.3|13611.8|117
1635900000000|2021-11-03 00:40:00|13614.6|13613.1|13616.9|13616|13617.7|13616.5|13614.6|13613.1|150
1635900300000|2021-11-03 00:45:00|13617|13616.1|13619|13617.5|13619.2|13617.8|13616.8|13615.9|162
1635900600000|2021-11-03 00:50:00|13618.9|13617.4|13617.5|13616|13619.1|13617.8|13616.6|13615.4|190
1635900900000|2021-11-03 00:55:00|13617.6|13616.1|13620|13618.5|13620.2|13619|13617.5|13616.1|287
1635901200000|2021-11-03 01:00:00|13619.9|13618.4|13621.9|13620.4|13622.4|13620.9|13619.3|13617.8|284
1635901500000|2021-11-03 01:05:00|13622|13620.5|13621.3|13619.8|13622.3|13621|13620.5|13619.1|188
1635901800000|2021-11-03 01:10:00|13621.2|13619.7|13622.4|13620.9|13623.1|13621.6|13621|13619.5|190
1635902100000|2021-11-03 01:15:00|13622.3|13620.8|13623|13621.5|13623.3|13622.1|13621.9|13620.6|117
1635902400000|2021-11-03 01:20:00|13623.2|13621.7|13623.2|13621.7|13624.2|13622.7|13621.9|13620.6|215
1635902700000|2021-11-03 01:25:00|13623.1|13621.6|13622.2|13620.7|13623.3|13622|13619.9|13618.6|280
1635903000000|2021-11-03 01:30:00|13622.3|13620.8|13621.7|13620.8|13623.5|13622|13621.5|13620.2|206
1635903300000|2021-11-03 01:35:00|13621.8|13620.9|13626.4|13624.9|13627.5|13626|13621.8|13620.6|276
1635903600000|2021-11-03 01:40:00|13627|13625.5|13627.1|13625.6|13628.4|13627|13626|13624.7|334
1635903900000|2021-11-03 01:45:00|13627.2|13625.7|13626.2|13624.7|13627.3|13625.9|13625.7|13624.2|287
1635904200000|2021-11-03 01:50:00|13626.4|13624.9|13627.3|13625.8|13627.4|13626.2|13625.2|13623.7|218
1635904500000|2021-11-03 01:55:00|13627.2|13625.7|13630.2|13628.7|13630.5|13629.3|13626.6|13625.4|263
1635904800000|2021-11-03 02:00:00|13630.3|13628.8|13626.8|13625.3|13630.3|13628.9|13626.1|13624.9|219
1635905100000|2021-11-03 02:05:00|13626.7|13625.2|13626|13624.5|13628.4|13626.9|13625.3|13624.4|211
1635905400000|2021-11-03 02:10:00|13626.1|13624.6|13626.3|13624.8|13627.1|13625.6|13625.3|13624.4|169
1635905700000|2021-11-03 02:15:00|13626.2|13624.7|13626.2|13625.3|13626.7|13625.8|13625.4|13624.1|181
1635906000000|2021-11-03 02:20:00|13626.8|13625.9|13626.9|13626|13628.1|13627.1|13626.7|13625.6|196
1635906300000|2021-11-03 02:25:00|13627|13626.1|13628.1|13626.6|13628.5|13627.2|13626.8|13625.7|159
1635906600000|2021-11-03 02:30:00|13628|13626.5|13625.4|13623.9|13628.3|13626.9|13625.1|13623.9|219
1635906900000|2021-11-03 02:35:00|13625.5|13624|13626.1|13625.2|13626.4|13625.2|13624.1|13623.1|211
1635907200000|2021-11-03 02:40:00|13626.3|13624.8|13623.7|13622.8|13626.3|13625.3|13623.3|13622.1|274
1635907500000|2021-11-03 02:45:00|13623.8|13622.9|13625.2|13623.7|13626.5|13625|13623.8|13622.9|189
1635907800000|2021-11-03 02:50:00|13625.3|13623.8|13625.8|13624.9|13626|13624.9|13623.8|13622.6|197
1635908100000|2021-11-03 02:55:00|13625.7|13624.8|13626.4|13624.9|13628.4|13627.3|13625.7|13624.4|314
1635908400000|2021-11-03 03:00:00|13626.3|13624.8|13628.9|13627.4|13631.2|13629.8|13626|13624.6|324
1635908700000|2021-11-03 03:05:00|13628.8|13627.3|13630.5|13629.6|13630.8|13629.8|13628.2|13626.8|211
1635909000000|2021-11-03 03:10:00|13630.4|13629.5|13631.3|13629.8|13631.4|13630.1|13629.5|13628.6|206
1635909300000|2021-11-03 03:15:00|13631.2|13629.7|13630.3|13629.4|13632.2|13631.1|13630.1|13629|271
1635909600000|2021-11-03 03:20:00|13630.1|13629.2|13630.4|13628.9|13631.4|13629.9|13629.6|13628.6|181
1635909900000|2021-11-03 03:25:00|13630.3|13628.8|13631.1|13630.2|13632.2|13631.1|13629.9|13628.7|280
1635910200000|2021-11-03 03:30:00|13631.2|13630.3|13631.8|13630.3|13632.1|13631.2|13630.1|13629.1|196
1635910500000|2021-11-03 03:35:00|13631|13630.1|13632.1|13631.2|13632.2|13631.2|13630.9|13629.8|144
1635910800000|2021-11-03 03:40:00|13632|13631.1|13632.4|13631.5|13632.7|13631.8|13631.5|13630.2|203
1635911100000|2021-11-03 03:45:00|13632.5|13631.6|13632.6|13631.1|13633.1|13632.2|13631.9|13630.5|179
1635911400000|2021-11-03 03:50:00|13632.5|13631|13632.8|13631.9|13633.7|13632.6|13632.1|13631|156
1635911700000|2021-11-03 03:55:00|13633|13632.1|13632.9|13632|13634.4|13633|13631.9|13630.8|221
1635912000000|2021-11-03 04:00:00|13633.1|13631.6|13632.9|13631.4|13633.2|13631.9|13630.1|13628.6|193
1635912300000|2021-11-03 04:05:00|13632.8|13631.3|13633.3|13631.8|13634.1|13632.8|13632.6|13631.3|158
1635912600000|2021-11-03 04:10:00|13633.1|13631.6|13629|13627.5|13633.1|13631.6|13629|13627.5|186
1635912900000|2021-11-03 04:15:00|13629.1|13627.6|13627.7|13626.8|13629.4|13628.1|13627.6|13626.4|178
1635913200000|2021-11-03 04:20:00|13628.4|13626.9|13630.1|13628.6|13630.4|13628.9|13626.9|13625.7|246
1635913500000|2021-11-03 04:25:00|13630|13628.5|13631.2|13629.7|13631.7|13630.4|13629.1|13627.6|286
1635913800000|2021-11-03 04:30:00|13631.3|13629.8|13630.6|13629.1|13632.4|13630.9|13630.1|13628.7|217
1635914100000|2021-11-03 04:35:00|13630.7|13629.2|13631|13630.1|13631.8|13630.4|13629.9|13628.7|170
1635914400000|2021-11-03 04:40:00|13630.9|13630|13630.5|13629|13631.1|13630.1|13629.4|13627.9|119
1635914700000|2021-11-03 04:45:00|13630.6|13629.1|13631.1|13629.6|13631.2|13629.7|13629.9|13628.4|152
1635915000000|2021-11-03 04:50:00|13631|13629.5|13630|13628.5|13631.1|13629.6|13628.8|13627.5|171
1635915300000|2021-11-03 04:55:00|13629.5|13628.6|13631.2|13629.7|13631.4|13629.9|13628.9|13627.5|117
1635915600000|2021-11-03 05:00:00|13631.1|13629.6|13631.1|13629.6|13631.6|13630.1|13630|13628.5|177
1635915900000|2021-11-03 05:05:00|13631.2|13629.7|13629.7|13628.2|13631.9|13630.4|13629.5|13628|141
1635916200000|2021-11-03 05:10:00|13629.3|13627.8|13630.3|13628.8|13630.4|13628.9|13629|13627.5|189
1635916500000|2021-11-03 05:15:00|13630.6|13629.1|13630.7|13629.2|13631.5|13630|13630|13628.5|203
1635916800000|2021-11-03 05:20:00|13630.9|13629.4|13630.4|13628.9|13631.2|13629.9|13630|13628.5|152
1635917100000|2021-11-03 05:25:00|13630.3|13628.8|13632.2|13630.7|13633.1|13631.7|13630.1|13628.8|218
1635917400000|2021-11-03 05:30:00|13632.1|13630.6|13630.7|13629.2|13633.3|13632.1|13630.1|13628.7|294
1635917700000|2021-11-03 05:35:00|13630.6|13629.1|13628.7|13627.2|13630.8|13629.7|13628|13626.6|231
1635918000000|2021-11-03 05:40:00|13628.6|13627.1|13629.5|13628|13630.2|13629|13628.6|13627.1|158
1635918300000|2021-11-03 05:45:00|13629.7|13628.2|13628.2|13626.7|13630.5|13629|13628.1|13626.6|186
1635918600000|2021-11-03 05:50:00|13628.1|13626.6|13629.2|13627.7|13629.6|13628.2|13627.9|13626.4|161
1635918900000|2021-11-03 05:55:00|13629.1|13627.6|13631.3|13629.8|13632.5|13631|13629.1|13627.6|228
1635919200000|2021-11-03 06:00:00|13631.2|13629.7|13631.1|13629.6|13632.5|13631.2|13630.1|13628.9|318
1635919500000|2021-11-03 06:05:00|13631.2|13629.7|13631.3|13629.8|13632.2|13631.2|13630.1|13629.1|297
1635919800000|2021-11-03 06:10:00|13631.4|13629.9|13632|13631.1|13632.4|13631.2|13630|13628.8|283
1635920100000|2021-11-03 06:15:00|13632.5|13631.6|13631.8|13630.9|13633.1|13632.2|13630.8|13629.5|343
1635920400000|2021-11-03 06:20:00|13631.5|13630.6|13634.1|13633.2|13634.4|13633.3|13631.4|13630.5|283
1635920700000|2021-11-03 06:25:00|13634|13633.1|13632.7|13631.8|13635.6|13634.4|13632.2|13631.1|393
1635921000000|2021-11-03 06:30:00|13632.8|13631.9|13632.4|13630.9|13633.8|13632.8|13631.7|13630.7|374
1635921300000|2021-11-03 06:35:00|13632.5|13631|13631.2|13629.7|13632.5|13631.2|13629.4|13628.5|427
1635921600000|2021-11-03 06:40:00|13631.1|13629.6|13630.8|13629.3|13632.2|13631.3|13630|13628.8|449
1635921900000|2021-11-03 06:45:00|13630.9|13629.4|13629.6|13628.1|13631.1|13630.2|13629|13627.8|248
1635922200000|2021-11-03 06:50:00|13629.5|13628|13630.1|13628.6|13630.4|13629.1|13628.7|13627.6|212
1635922500000|2021-11-03 06:55:00|13630|13628.5|13633.1|13631.6|13634.2|13632.7|13630|13628.5|242
1635922800000|2021-11-03 07:00:00|13633|13631.5|13631.5|13630|13633|13631.5|13627.3|13625.8|468
1635923100000|2021-11-03 07:05:00|13631.4|13629.9|13626.6|13625.1|13631.4|13629.9|13626.3|13624.8|363
1635923400000|2021-11-03 07:10:00|13626.5|13625|13626.3|13624.8|13630.6|13629.4|13625.8|13624.3|421
1635923700000|2021-11-03 07:15:00|13626.4|13624.9|13633.5|13632|13634.4|13632.9|13626.4|13624.9|458
1635924000000|2021-11-03 07:20:00|13633.6|13632.1|13630|13628.5|13633.7|13632.2|13629.2|13628|402
1635924300000|2021-11-03 07:25:00|13630.1|13628.6|13630.1|13628.6|13633|13631.7|13628.9|13627.4|462
1635924600000|2021-11-03 07:30:00|13630|13628.5|13627.8|13626.3|13630.1|13628.6|13625.9|13625|471
1635924900000|2021-11-03 07:35:00|13627.7|13626.2|13625.8|13624.3|13629.4|13628.4|13625.7|13624.2|446
1635925200000|2021-11-03 07:40:00|13625.9|13624.4|13624.2|13623.3|13625.9|13624.4|13622.8|13621.3|369
1635925500000|2021-11-03 07:45:00|13624.1|13623.2|13627.4|13625.9|13627.4|13626.1|13622|13620.8|495
1635925800000|2021-11-03 07:50:00|13627.5|13626|13625.4|13624.5|13630.1|13629|13625.3|13624.1|531
1635926100000|2021-11-03 07:55:00|13625.3|13624.4|13621.3|13619.8|13627.2|13625.9|13620.1|13618.6|476
1635926400000|2021-11-03 08:00:00|13621.2|13619.7|13614.3|13612.8|13621.3|13619.8|13608.2|13606.7|870
1635926700000|2021-11-03 08:05:00|13614.2|13612.7|13615.6|13614.1|13616.3|13614.8|13609.4|13607.9|720
1635927000000|2021-11-03 08:10:00|13615.9|13614.4|13617.1|13615.6|13617.3|13615.8|13611.5|13610|744
1635927300000|2021-11-03 08:15:00|13617|13615.5|13622.3|13620.8|13623.3|13621.8|13615|13613.5|751
1635927600000|2021-11-03 08:20:00|13621.9|13620.4|13626.2|13624.7|13626.7|13625.2|13618.2|13616.7|542
1635927900000|2021-11-03 08:25:00|13626.3|13624.8|13621|13620.1|13626.6|13625.4|13621|13619.6|535
1635928200000|2021-11-03 08:30:00|13621.4|13619.9|13617.2|13615.7|13625.8|13624.3|13617.1|13615.6|500
1635928500000|2021-11-03 08:35:00|13617.3|13615.8|13615.2|13613.7|13618.5|13617|13614.2|13612.7|499
1635928800000|2021-11-03 08:40:00|13615.4|13613.9|13616.2|13614.7|13616.3|13614.8|13611.2|13609.7|435
1635929100000|2021-11-03 08:45:00|13615.8|13614.3|13615.1|13613.6|13616.8|13615.4|13611.4|13610|551
1635929400000|2021-11-03 08:50:00|13615.2|13613.7|13615.6|13614.1|13616.3|13614.8|13611.2|13609.7|417
1635929700000|2021-11-03 08:55:00|13615.5|13614|13621.3|13619.8|13623.6|13622.1|13614.5|13613|570
1635930000000|2021-11-03 09:00:00|13621.2|13619.7|13622.3|13620.8|13622.3|13621.1|13616.8|13615.3|596
1635930300000|2021-11-03 09:05:00|13622.2|13620.7|13623.7|13622.8|13624.7|13623.2|13620.9|13619.7|456
1635930600000|2021-11-03 09:10:00|13623.6|13622.7|13621.3|13619.8|13626.4|13625.2|13621|13619.6|513
1635930900000|2021-11-03 09:15:00|13621.2|13619.7|13623.4|13621.9|13623.7|13622.4|13620|13618.7|499
1635931200000|2021-11-03 09:20:00|13623.3|13621.8|13625.3|13623.8|13626.4|13625|13621.2|13619.8|494
1635931500000|2021-11-03 09:25:00|13625.2|13623.7|13622.3|13620.8|13625.8|13624.3|13622.1|13620.4|441
1635931800000|2021-11-03 09:30:00|13622.2|13620.7|13623.9|13622.4|13633.3|13631.4|13622.2|13620.7|658
1635932100000|2021-11-03 09:35:00|13623.8|13622.3|13628.3|13626.8|13629.3|13628|13620.9|13619.4|506
1635932400000|2021-11-03 09:40:00|13628.4|13626.9|13624.2|13622.7|13630|13628.9|13624.1|13622.6|600
1635932700000|2021-11-03 09:45:00|13624.3|13622.8|13626.2|13624.7|13627.7|13626.2|13620.3|13618.8|549
1635933000000|2021-11-03 09:50:00|13626|13624.5|13628.5|13627|13630.4|13629.1|13624|13622.8|407
1635933300000|2021-11-03 09:55:00|13628.4|13626.9|13627.2|13625.7|13629.5|13628|13626.2|13624.9|360
1635933600000|2021-11-03 10:00:00|13626.9|13625.4|13625.3|13623.8|13627.9|13626.5|13623|13621.5|700
1635933900000|2021-11-03 10:05:00|13625.2|13623.7|13623.3|13621.8|13626.3|13624.8|13620.6|13619.1|671
1635934200000|2021-11-03 10:10:00|13623.4|13621.9|13620.9|13619.4|13625|13623.5|13619.3|13617.8|535
1635934500000|2021-11-03 10:15:00|13621|13619.5|13620.4|13618.9|13622.2|13620.7|13618.1|13616.6|453
1635934800000|2021-11-03 10:20:00|13620.5|13619|13619|13617.5|13622.6|13621.2|13618|13616.6|406
1635935100000|2021-11-03 10:25:00|13619.1|13617.6|13623.2|13621.7|13624.8|13623.5|13618.3|13617|396
1635935400000|2021-11-03 10:30:00|13623|13621.5|13622.4|13620.9|13623.7|13622.4|13621.1|13619.9|324
1635935700000|2021-11-03 10:35:00|13622.5|13621|13625|13623.5|13625.5|13624|13620.2|13618.7|327
1635936000000|2021-11-03 10:40:00|13624.4|13623.6|13626.1|13624.6|13626.6|13625.1|13622.2|13620.9|493
1635936300000|2021-11-03 10:45:00|13626.2|13624.7|13622.3|13620.8|13627.4|13625.9|13620.8|13619.5|468
1635936600000|2021-11-03 10:50:00|13622|13621.1|13624.5|13623|13626.2|13624.7|13622|13620.8|466
1635936900000|2021-11-03 10:55:00|13624.6|13623.1|13624.7|13623.2|13625.6|13624.1|13622.2|13621|477
1635937200000|2021-11-03 11:00:00|13624.5|13623|13627.1|13625.6|13627.5|13626|13622.8|13621.6|374
1635937500000|2021-11-03 11:05:00|13627.2|13625.7|13626.7|13625.2|13627.3|13626.1|13623.2|13621.7|395
1635937800000|2021-11-03 11:10:00|13626.8|13625.3|13625.4|13623.9|13628|13626.5|13623.1|13621.9|452
1635938100000|2021-11-03 11:15:00|13625.6|13624.1|13626.4|13624.9|13627.2|13625.7|13624.6|13623.2|520
1635938400000|2021-11-03 11:20:00|13626.7|13625.8|13626.7|13625.2|13627.4|13626|13625|13623.7|350
1635938700000|2021-11-03 11:25:00|13626.6|13625.1|13627.8|13626.9|13628.8|13627.5|13625.2|13624.1|370
1635939000000|2021-11-03 11:30:00|13627.6|13626.7|13632|13630.5|13634.8|13633.4|13627|13625.9|416
1635939300000|2021-11-03 11:35:00|13632.1|13630.6|13632.4|13630.9|13632.7|13631.5|13631.2|13629.7|253
1635939600000|2021-11-03 11:40:00|13632.5|13631|13640.2|13639.3|13641.6|13640.3|13632.5|13631|413
1635939900000|2021-11-03 11:45:00|13640.8|13639.2|13647.2|13645.7|13649|13647.5|13640.3|13638.8|509
1635940200000|2021-11-03 11:50:00|13647.4|13645.9|13652.6|13651.1|13653.6|13652.1|13646.5|13645|567
1635940500000|2021-11-03 11:55:00|13653.3|13651.8|13653.7|13652.2|13655.4|13654.1|13652.4|13650.9|675
1635940800000|2021-11-03 12:00:00|13653.9|13652.4|13657.4|13655.9|13657.5|13656|13650.3|13649|744
1635941100000|2021-11-03 12:05:00|13657.5|13656|13658.8|13657.3|13661.9|13660.7|13656.8|13655.6|517
1635941400000|2021-11-03 12:10:00|13658.9|13657.4|13662|13658.3|13662.2|13661|13655.9|13654.4|658
1635941700000|2021-11-03 12:15:00|13662.7|13660.2|13657.9|13656.4|13663.8|13661.5|13653|13651.5|1188
1635942000000|2021-11-03 12:20:00|13658|13656.5|13656|13654.5|13660.1|13658.7|13653.9|13652.4|828
1635942300000|2021-11-03 12:25:00|13656.1|13654.6|13655.5|13654|13656.9|13655.7|13651.2|13649.7|607
1635942600000|2021-11-03 12:30:00|13655.6|13654.1|13656|13654.5|13658|13656.5|13654|13652.7|825
1635942900000|2021-11-03 12:35:00|13655.9|13654.4|13656.8|13655.3|13658.3|13657.1|13653.9|13652.4|649
1635943200000|2021-11-03 12:40:00|13656.5|13655|13655.3|13653.8|13658.4|13656.9|13653.9|13652.6|569
1635943500000|2021-11-03 12:45:00|13655.2|13653.7|13654.1|13652.6|13657.6|13656.1|13652.8|13651.5|562
1635943800000|2021-11-03 12:50:00|13654.2|13652.7|13657|13655.5|13658.7|13657.2|13651.5|13650.1|600
1635944100000|2021-11-03 12:55:00|13657.1|13655.6|13658.2|13656.7|13665.4|13664|13657.1|13655.6|866
1635944400000|2021-11-03 13:00:00|13657.6|13656.2|13653.9|13652.4|13658.3|13656.8|13653.4|13651.9|617
1635944700000|2021-11-03 13:05:00|13654|13652.5|13652.6|13651.1|13654.3|13652.8|13649.9|13648.5|553
1635945000000|2021-11-03 13:10:00|13652.4|13650.9|13649.8|13648.3|13652.8|13651.3|13647.5|13646|603
1635945300000|2021-11-03 13:15:00|13650|13648.5|13647|13645.5|13650|13648.5|13645.6|13644.3|541
1635945600000|2021-11-03 13:20:00|13647.1|13645.6|13643.4|13641.9|13647.2|13645.7|13642.1|13640.7|536
1635945900000|2021-11-03 13:25:00|13643.3|13641.8|13644.6|13643.1|13645.2|13644|13641.9|13640.4|529
1635946200000|2021-11-03 13:30:00|13644.7|13643.2|13647.1|13645.6|13647.4|13646.1|13641.4|13639.9|648
1635946500000|2021-11-03 13:35:00|13647.2|13645.7|13638.9|13637.4|13647.5|13646|13637|13635.5|718
1635946800000|2021-11-03 13:40:00|13639|13637.5|13645.3|13643.8|13645.3|13643.8|13637|13635.5|588
1635947100000|2021-11-03 13:45:00|13645.2|13643.7|13643.4|13641.9|13645.5|13644|13639.7|13638.4|596
1635947400000|2021-11-03 13:50:00|13643.5|13642|13644.8|13643.3|13647.2|13645.7|13642.9|13641.5|743
1635947700000|2021-11-03 13:55:00|13644.7|13643.8|13649.9|13640.9|13653.3|13645.7|13643.3|13639.5|715
1635948000000|2021-11-03 14:00:00|13648.3|13640.8|13640|13639.1|13648.3|13644.6|13639.1|13636.5|1462
1635948300000|2021-11-03 14:05:00|13639.9|13638.4|13635.6|13634.1|13644|13642.6|13633.7|13632.4|1060
1635948600000|2021-11-03 14:10:00|13635.3|13634.4|13642.1|13640.6|13643.7|13642.2|13635.1|13634|966
1635948900000|2021-11-03 14:15:00|13642|13640.5|13641.5|13640.6|13644.3|13642.8|13640.2|13638.7|733
1635949200000|2021-11-03 14:20:00|13641.4|13640.5|13647.6|13646.1|13648|13646.5|13641.3|13640.3|802
1635949500000|2021-11-03 14:25:00|13647.5|13646|13645.1|13643.6|13649|13647.5|13643.1|13641.6|831
1635949800000|2021-11-03 14:30:00|13644.9|13643.4|13650.5|13649|13650.6|13649.5|13643.2|13641.8|776
1635950100000|2021-11-03 14:35:00|13650.6|13649.1|13654|13652.5|13655.8|13654.3|13650.4|13649|775
1635950400000|2021-11-03 14:40:00|13654.1|13652.6|13656.1|13654.6|13659|13657.7|13654.1|13652.6|684
1635950700000|2021-11-03 14:45:00|13656|13654.5|13659.3|13657.8|13659.3|13657.9|13651.7|13650.2|620
1635951000000|2021-11-03 14:50:00|13659.2|13657.7|13661.3|13659.8|13663.7|13662.4|13659.2|13657.7|708
1635951300000|2021-11-03 14:55:00|13661.2|13659.7|13660.9|13659.4|13667.2|13666.1|13660.9|13659.4|608
1635951600000|2021-11-03 15:00:00|13660.8|13659.3|13653|13651.5|13663.1|13661.6|13651.8|13650.3|590
1635951900000|2021-11-03 15:05:00|13652.8|13651.3|13655.5|13654|13656.5|13655|13651.9|13650.6|619
1635952200000|2021-11-03 15:10:00|13655.4|13653.9|13655.2|13653.7|13657.9|13656.8|13654.7|13653.2|497
1635952500000|2021-11-03 15:15:00|13655.3|13653.8|13658.9|13657.4|13659.3|13657.8|13654.9|13653.4|575
1635952800000|2021-11-03 15:20:00|13658.7|13657.2|13659.2|13657.7|13661.8|13660.3|13658|13656.5|624
1635953100000|2021-11-03 15:25:00|13659.1|13657.6|13663.8|13662.3|13665.3|13663.8|13657|13655.5|609
1635953400000|2021-11-03 15:30:00|13663.7|13662.2|13659.3|13657.8|13665.4|13664.1|13659.2|13657.7|517
1635953700000|2021-11-03 15:35:00|13659.4|13657.9|13658.3|13656.8|13661|13659.5|13656.5|13655.1|526
1635954000000|2021-11-03 15:40:00|13658.2|13656.7|13656.1|13655.2|13658.2|13656.7|13654.8|13653.4|535
1635954300000|2021-11-03 15:45:00|13656.4|13654.9|13658.7|13657.2|13665.2|13663.7|13656.1|13654.8|701
1635954600000|2021-11-03 15:50:00|13658.8|13657.3|13661.6|13660.1|13662.9|13661.6|13656.3|13655.2|600
1635954900000|2021-11-03 15:55:00|13661.5|13660|13659.8|13658.3|13661.9|13660.4|13657.8|13656.3|754
1635955200000|2021-11-03 16:00:00|13659.6|13658.1|13658.7|13657.2|13661.3|13659.8|13658.1|13656.6|680
1635955500000|2021-11-03 16:05:00|13658.8|13657.3|13658.7|13657.2|13663.4|13661.9|13655.8|13654.4|612
1635955800000|2021-11-03 16:10:00|13658.8|13657.3|13662|13660.5|13662.7|13661.2|13656.7|13655.2|423
1635956100000|2021-11-03 16:15:00|13661.9|13660.4|13661.7|13660.2|13663.4|13661.9|13660.9|13659.6|348
1635956400000|2021-11-03 16:20:00|13661.8|13660.3|13663.6|13662.1|13666.2|13664.7|13661.2|13659.7|559
1635956700000|2021-11-03 16:25:00|13663.7|13662.2|13667.3|13665.8|13667.3|13665.8|13663|13661.5|523
1635957000000|2021-11-03 16:30:00|13667.4|13665.9|13660.8|13659.3|13667.4|13665.9|13660.7|13659.2|461
1635957300000|2021-11-03 16:35:00|13660.7|13659.2|13658.8|13657.3|13661.9|13660.4|13658.4|13657|440
1635957600000|2021-11-03 16:40:00|13659|13657.5|13659.8|13658.9|13660.6|13659.4|13658|13656.5|379
1635957900000|2021-11-03 16:45:00|13660|13659.1|13661.2|13659.7|13662.1|13660.7|13659.5|13658.3|412
1635958200000|2021-11-03 16:50:00|13661.4|13659.9|13660.6|13659.1|13664.1|13662.9|13658.9|13657.4|464
1635958500000|2021-11-03 16:55:00|13660.5|13659|13664.1|13662.6|13664.4|13663|13660.4|13658.9|415
1635958800000|2021-11-03 17:00:00|13664|13662.5|13662.8|13661.3|13664.3|13663|13659.8|13658.3|443
1635959100000|2021-11-03 17:05:00|13662.9|13661.4|13665.2|13663.7|13666.2|13664.7|13661.8|13660.3|322
1635959400000|2021-11-03 17:10:00|13665.1|13663.6|13664.6|13663.7|13665.2|13663.7|13662.3|13661|378
1635959700000|2021-11-03 17:15:00|13665|13663.5|13662.9|13661.4|13665|13663.5|13661.6|13660.2|327
1635960000000|2021-11-03 17:20:00|13662.6|13661.1|13661.7|13660.2|13664.1|13662.6|13661.5|13660|361
1635960300000|2021-11-03 17:25:00|13661.8|13660.3|13660|13658.5|13662.2|13660.7|13659.7|13658.2|388
1635960600000|2021-11-03 17:30:00|13660.1|13658.6|13658.5|13657|13660.4|13658.9|13658.3|13656.8|311
1635960900000|2021-11-03 17:35:00|13658.3|13656.8|13658|13656.5|13659.8|13658.6|13657.7|13656.2|283
1635961200000|2021-11-03 17:40:00|13658.1|13656.6|13659.1|13657.6|13659.2|13657.8|13656.9|13655.4|280
1635961500000|2021-11-03 17:45:00|13659|13657.5|13659.3|13657.8|13659.4|13658.4|13658.1|13656.6|327
1635961800000|2021-11-03 17:50:00|13659.4|13657.9|13658.9|13657.4|13662.4|13660.9|13657.8|13656.6|390
1635962100000|2021-11-03 17:55:00|13659|13657.5|13661.8|13656.6|13669.6|13660.5|13658|13654.7|868
1635962400000|2021-11-03 18:00:00|13662.4|13655.9|13672.6|13671.1|13687|13685.2|13653.8|13649.9|2537
1635962700000|2021-11-03 18:05:00|13673.7|13671.8|13671.1|13669.6|13675.8|13674|13662.2|13660.7|2046
1635963000000|2021-11-03 18:10:00|13671.2|13669.7|13661.7|13660.2|13671.2|13669.7|13655.2|13653.7|1913
1635963300000|2021-11-03 18:15:00|13661.6|13660.1|13661.7|13660.2|13664.8|13663.3|13655.5|13654|1751
1635963600000|2021-11-03 18:20:00|13661.9|13660.4|13665.7|13664.2|13668.2|13666.7|13657.7|13656.2|1919
1635963900000|2021-11-03 18:25:00|13665.3|13663.8|13657.1|13655.6|13669.2|13667.7|13656.1|13654.6|1587
1635964200000|2021-11-03 18:30:00|13657.2|13655.7|13652.5|13651|13659.7|13658.2|13643.6|13642.1|1747
1635964500000|2021-11-03 18:35:00|13652.9|13651.4|13655.5|13654|13659.4|13657.9|13645|13643.5|2025
1635964800000|2021-11-03 18:40:00|13655.7|13654.2|13662.5|13661|13665.9|13664.2|13649.9|13648.4|2039
1635965100000|2021-11-03 18:45:00|13662.4|13660.9|13681.7|13680.2|13682.9|13681.4|13662.1|13660.6|1981
1635965400000|2021-11-03 18:50:00|13681.8|13680.3|13684.4|13682.9|13693|13691.5|13680.3|13678.8|1963
1635965700000|2021-11-03 18:55:00|13684.9|13683.4|13678.6|13677.1|13687.7|13686.2|13678.2|13676.7|1826
1635966000000|2021-11-03 19:00:00|13678.9|13677.4|13672.1|13670.6|13684.8|13683.3|13671.6|13670.1|1856
1635966300000|2021-11-03 19:05:00|13672.7|13671.2|13680.5|13679|13684.6|13683.1|13669.3|13667.8|1607
1635966600000|2021-11-03 19:10:00|13680.4|13678.9|13680.2|13678.4|13681.7|13680.2|13676.1|13674.6|1412
1635966900000|2021-11-03 19:15:00|13680.4|13678.9|13672.3|13670.8|13680.5|13679|13672|13670.5|1294
1635967200000|2021-11-03 19:20:00|13672.1|13670.6|13673.3|13671.8|13674.8|13673.3|13669.4|13667.9|1542
1635967500000|2021-11-03 19:25:00|13673.1|13671.6|13673.7|13672.2|13674.2|13672.7|13669.1|13667.6|1290
1635967800000|2021-11-03 19:30:00|13673.8|13672.3|13677.9|13676.4|13678.5|13677|13671.8|13670.3|1035
1635968100000|2021-11-03 19:35:00|13677.8|13676.3|13682.8|13681.3|13684.4|13682.9|13677.5|13676|1096
1635968400000|2021-11-03 19:40:00|13682.7|13681.2|13686.8|13685.3|13687.8|13686.3|13681.6|13680.1|1069
1635968700000|2021-11-03 19:45:00|13686.7|13685.2|13686.4|13684.9|13689.4|13687.9|13685.7|13684.2|893
1635969000000|2021-11-03 19:50:00|13686.3|13684.8|13682.6|13681.1|13686.6|13685.1|13681|13679.5|849
1635969300000|2021-11-03 19:55:00|13682.7|13681.2|13682.9|13681.4|13685|13683.5|13681.4|13679.9|1008
1635969600000|2021-11-03 20:00:00|13683.1|13681.6|13679.8|13678.3|13684.2|13682.7|13679.3|13677.8|815
1635969900000|2021-11-03 20:05:00|13679.9|13678.4|13680.5|13679|13680.9|13679.4|13679.7|13678.2|460
1635970200000|2021-11-03 20:10:00|13680.4|13678.9|13683.2|13681.7|13685|13683.3|13680.4|13678.9|509
1635970500000|2021-11-03 20:15:00|13683.3|13681.8|13682.2|13680.7|13684|13682.2|13680.9|13679.3|344
1635970800000|2021-11-03 20:20:00|13682.1|13680.6|13688|13686.5|13688.1|13686.6|13681.6|13680.1|311
1635971100000|2021-11-03 20:25:00|13688.1|13686.6|13689.5|13688|13690.9|13689.4|13687.8|13686.3|382
1635971400000|2021-11-03 20:30:00|13689.1|13687.6|13688.1|13686.6|13689.9|13688.4|13687.7|13686|254
1635971700000|2021-11-03 20:35:00|13687.9|13686.4|13691.1|13689.6|13691.4|13689.9|13687.1|13685.2|213
1635972000000|2021-11-03 20:40:00|13691|13689.5|13689|13687.5|13692.2|13690.7|13688.4|13686.9|274
1635972300000|2021-11-03 20:45:00|13688.9|13687.4|13686.6|13684.8|13689.2|13687.7|13686.4|13684.6|283
1635972600000|2021-11-03 20:50:00|13686.7|13685.2|13688.1|13686.4|13688.3|13686.6|13686|13684.1|478
1635972900000|2021-11-03 20:55:00|13688.3|13686.2|13690.3|13679.3|13692.5|13686.4|13685.7|13676.9|435
1635973200000|2021-11-03 21:00:00|13692.2|13681.2|13692.1|13681.1|13692.7|13681.8|13691.1|13680.1|50
1635973500000|2021-11-03 21:05:00|13692|13681|13692.1|13682.7|13692.8|13683.5|13691.6|13680.8|86
1635973800000|2021-11-03 21:10:00|13690.1|13679.1|13692.9|13686|13694.5|13686|13689.8|13678.8|101
1635974100000|2021-11-03 21:15:00|13692.7|13686.1|13690.4|13679.4|13696.2|13686.1|13690.1|13679.1|63
1635974400000|2021-11-03 21:20:00|13691.7|13685.5|13691.8|13685.4|13694.7|13685.5|13686.7|13678.9|104
1635974700000|2021-11-03 21:25:00|13691.7|13685.5|13693.9|13684.1|13694.7|13685.5|13690.6|13679.6|153
1635975000000|2021-11-03 21:30:00|13691.7|13685.5|13691.1|13684.8|13694.5|13685.6|13686.4|13679.1|267
1635975300000|2021-11-03 21:35:00|13691.5|13684.9|13690|13685.2|13693.5|13685.5|13689.7|13682.3|97
1635975600000|2021-11-03 21:40:00|13689.7|13684.2|13689.2|13684.6|13694.4|13685.5|13689.2|13680.8|138
1635975900000|2021-11-03 21:45:00|13689.5|13684.8|13690.2|13684.7|13694.5|13685.5|13689.3|13682.1|123
1635976200000|2021-11-03 21:50:00|13690.5|13685.5|13688.4|13682.8|13693.1|13685.5|13687.5|13680.2|169
1635976500000|2021-11-03 21:55:00|13689.8|13680.5|13686.9|13682.6|13690.1|13685.1|13686.5|13679.2|148
1635976800000|2021-11-03 22:00:00|13687.4|13683.5|13688.1|13686.6|13690.4|13686.7|13685.9|13678.5|436
1635977100000|2021-11-03 22:05:00|13688.2|13686.3|13690.2|13688.3|13691.5|13688.8|13687.9|13684.6|509
1635977400000|2021-11-03 22:10:00|13690.3|13688.2|13692.5|13690.5|13692.9|13690.8|13690|13686.5|440
1635977700000|2021-11-03 22:15:00|13692.4|13690.4|13694.5|13692.7|13694.6|13693|13691.8|13688.8|296
1635978000000|2021-11-03 22:20:00|13694.6|13692.5|13693.7|13691|13696.4|13694|13693.4|13690.9|330
1635978300000|2021-11-03 22:25:00|13693.6|13691.3|13692.7|13690.9|13694.8|13692.3|13692.7|13690|247
1635978600000|2021-11-03 22:30:00|13692.8|13691|13693.9|13692.3|13695.4|13692.7|13692.8|13690.7|251
1635978900000|2021-11-03 22:35:00|13693.5|13691.8|13691.8|13690.3|13695|13692.5|13691.6|13688.5|258
1635979200000|2021-11-03 22:40:00|13691.7|13690.2|13691.4|13689.6|13693|13690.4|13690.9|13688.1|122
1635979500000|2021-11-03 22:45:00|13691.6|13689.7|13692.3|13690.7|13693.7|13690.7|13691.6|13689.1|184
1635979800000|2021-11-03 22:50:00|13692.4|13690.6|13693|13691.5|13694.1|13692|13691.3|13688.9|252
1635980100000|2021-11-03 22:55:00|13693.1|13691.6|13691.9|13690.4|13694.5|13691.7|13691.7|13689.7|168
1635980400000|2021-11-03 23:00:00|13692.1|13690.5|13692.6|13691|13693.3|13691.7|13690.5|13688.3|255
1635980700000|2021-11-03 23:05:00|13692.7|13691.1|13693.9|13692.3|13695.2|13693.7|13692.6|13691.1|290
1635981000000|2021-11-03 23:10:00|13694|13692.5|13691.8|13690.3|13694.5|13692.5|13689.9|13688.4|327
1635981300000|2021-11-03 23:15:00|13691.3|13689.8|13689.7|13688.2|13691.9|13690.4|13689.1|13687.5|250
1635981600000|2021-11-03 23:20:00|13689.5|13688|13689.9|13688.4|13690.5|13688.9|13689.5|13688|213
1635981900000|2021-11-03 23:25:00|13690|13688.5|13692.9|13691.4|13693.1|13691.6|13689.8|13688.3|241
1635982200000|2021-11-03 23:30:00|13692.8|13691.3|13693.9|13692.4|13694.1|13692.6|13692.7|13691.1|252
1635982500000|2021-11-03 23:35:00|13694|13692.5|13693.7|13692.2|13694.3|13692.8|13692.9|13691.4|172
1635982800000|2021-11-03 23:40:00|13693.9|13692.4|13693.2|13691.7|13694.1|13692.6|13693.2|13691.7|189
1635983100000|2021-11-03 23:45:00|13693.4|13691.9|13694.7|13693.2|13695.6|13694.1|13692|13690.5|270
1635983400000|2021-11-03 23:50:00|13694.8|13693.3|13695.7|13694.2|13696.3|13694.8|13694.8|13693.3|224
1635983700000|2021-11-03 23:55:00|13695.6|13694.1|13694.9|13693.4|13699.3|13697.8|13694.8|13693.3|382
1635984000000|2021-11-04 00:00:00|13694.7|13693.2|13694|13692.5|13695.4|13693.9|13692.5|13691|827
1635984300000|2021-11-04 00:05:00|13694.1|13692.6|13690.6|13689.1|13694.1|13692.6|13690.6|13689.1|618
1635984600000|2021-11-04 00:10:00|13690.5|13689|13689|13687.5|13691.1|13689.6|13688.6|13687.1|575
1635984900000|2021-11-04 00:15:00|13689.3|13687.8|13688.8|13687.3|13691.2|13689.7|13688.4|13686.9|483
1635985200000|2021-11-04 00:20:00|13688.6|13687.1|13688.5|13687|13690|13688.5|13688.2|13686.7|439
1635985500000|2021-11-04 00:25:00|13688.8|13687.3|13687.5|13686|13689.6|13688.1|13687|13685.5|354
1635985800000|2021-11-04 00:30:00|13687.3|13685.8|13686.5|13685|13688.9|13687.4|13686.1|13684.8|377
1635986100000|2021-11-04 00:35:00|13686.6|13685.1|13683.5|13682|13686.7|13685.7|13682.8|13681.6|260
1635986400000|2021-11-04 00:40:00|13683.4|13681.9|13684|13682.5|13684|13682.8|13682.3|13681.1|231
1635986700000|2021-11-04 00:45:00|13683.8|13682.3|13683.9|13682.4|13684.7|13683.6|13682.6|13681.5|245
1635987000000|2021-11-04 00:50:00|13683.8|13682.3|13682.7|13681.2|13684.2|13683|13682|13680.5|223
1635987300000|2021-11-04 00:55:00|13682.8|13681.3|13681.5|13680|13682.9|13681.4|13681.1|13679.6|244
1635987600000|2021-11-04 01:00:00|13681.2|13679.7|13680.8|13679.3|13681.5|13680|13678.8|13677.4|502
1635987900000|2021-11-04 01:05:00|13680.7|13679.2|13681.6|13680.7|13681.8|13680.7|13679.7|13678.4|376
1635988200000|2021-11-04 01:10:00|13681.5|13680.6|13680.6|13679.1|13682.5|13681.5|13680.1|13679|226
1635988500000|2021-11-04 01:15:00|13680.7|13679.2|13683.4|13682.5|13683.5|13682.5|13680.2|13678.7|313
1635988800000|2021-11-04 01:20:00|13683.5|13682.6|13680.6|13679.1|13683.5|13682.6|13679.4|13678.1|258
1635989100000|2021-11-04 01:25:00|13680.5|13679|13681.1|13679.6|13681.8|13680.6|13679.8|13678.6|267
1635989400000|2021-11-04 01:30:00|13681|13679.5|13678.7|13677.2|13682.3|13681.1|13677.2|13676.2|446
1635989700000|2021-11-04 01:35:00|13678.6|13677.1|13676.3|13675.4|13679.8|13678.6|13676.2|13675.1|375
1635990000000|2021-11-04 01:40:00|13676.4|13675.5|13674.8|13673.9|13676.9|13675.7|13674.3|13673|333
1635990300000|2021-11-04 01:45:00|13675.1|13673.6|13673.7|13672.2|13675.8|13674.5|13673|13671.6|351
1635990600000|2021-11-04 01:50:00|13673.8|13672.3|13673|13671.5|13674.1|13672.9|13671.9|13670.8|341
1635990900000|2021-11-04 01:55:00|13673.1|13671.6|13673.6|13672.1|13674.4|13673.3|13671.6|13670.1|389
1635991200000|2021-11-04 02:00:00|13673.7|13672.2|13671.9|13670.4|13673.7|13672.4|13669.5|13668.6|318
1635991500000|2021-11-04 02:05:00|13671.3|13670.2|13672.5|13671.6|13673.5|13672.3|13671.3|13670.2|217
1635991800000|2021-11-04 02:10:00|13672.6|13671.7|13673.2|13672.3|13674|13673.1|13672.5|13671.5|191
1635992100000|2021-11-04 02:15:00|13673.1|13672.2|13672.8|13671.3|13673.3|13672.3|13672.2|13671|269
1635992400000|2021-11-04 02:20:00|13672.9|13671.4|13674.1|13673.2|13674.6|13673.4|13672.3|13671.1|172
1635992700000|2021-11-04 02:25:00|13674.2|13673.3|13674.2|13672.7|13674.6|13673.4|13673.1|13671.9|116
1635993000000|2021-11-04 02:30:00|13673.9|13672.4|13673.8|13672.3|13674.2|13672.9|13672.8|13671.5|121
1635993300000|2021-11-04 02:35:00|13673.9|13672.4|13673.6|13672.7|13674.4|13673.3|13673.3|13672|169
1635993600000|2021-11-04 02:40:00|13673.7|13672.8|13676.4|13675.5|13677.6|13676.4|13673.6|13672.4|263
1635993900000|2021-11-04 02:45:00|13676.7|13675.2|13675.4|13673.9|13677|13675.7|13675.4|13673.9|185
1635994200000|2021-11-04 02:50:00|13675.5|13674|13674.5|13673|13675.7|13674.3|13673.5|13672|214
1635994500000|2021-11-04 02:55:00|13674.2|13673.3|13674.2|13673.3|13674.3|13673.4|13672.2|13671.1|276
1635994800000|2021-11-04 03:00:00|13674.1|13673.2|13671.6|13670.1|13674.6|13673.3|13671.3|13669.9|355
1635995100000|2021-11-04 03:05:00|13671.4|13669.9|13668.2|13667.3|13671.8|13670.6|13668.2|13667|294
1635995400000|2021-11-04 03:10:00|13668.3|13667.4|13664.1|13663.2|13668.7|13667.5|13663.5|13662.4|286
1635995700000|2021-11-04 03:15:00|13664|13663.1|13663.9|13662.4|13664.5|13663.2|13662.3|13661|252
1635996000000|2021-11-04 03:20:00|13663.8|13662.3|13663.7|13662.8|13664.1|13663|13663.2|13661.9|155
1635996300000|2021-11-04 03:25:00|13663.6|13662.7|13663.5|13662|13664|13662.8|13660.6|13659.4|351
1635996600000|2021-11-04 03:30:00|13663.3|13661.8|13661.8|13660.3|13663.6|13662.5|13661.1|13660.1|320
1635996900000|2021-11-04 03:35:00|13661.5|13660.6|13661.5|13660.6|13661.8|13660.7|13660.1|13659|233
1635997200000|2021-11-04 03:40:00|13661.6|13660.7|13661.3|13660.4|13662.8|13661.6|13660.6|13659.6|276
1635997500000|2021-11-04 03:45:00|13661.2|13660.3|13661.7|13660.8|13663|13661.9|13660.7|13659.7|255
1635997800000|2021-11-04 03:50:00|13661.8|13660.9|13662.3|13661.4|13662.8|13661.6|13661.1|13660|186
1635998100000|2021-11-04 03:55:00|13662.1|13661.2|13662.9|13661.4|13663.4|13662.2|13662.1|13661|157
1635998400000|2021-11-04 04:00:00|13662.8|13661.3|13660.8|13659.9|13664.3|13662.9|13660.7|13659.2|207
1635998700000|2021-11-04 04:05:00|13660.7|13659.8|13661.9|13660.4|13662|13660.8|13660.2|13659|201
1635999000000|2021-11-04 04:10:00|13661.7|13660.8|13663.6|13662.7|13664.2|13662.9|13661.6|13660.3|228
1635999300000|2021-11-04 04:15:00|13663.9|13662.4|13662.7|13661.2|13663.9|13662.4|13661.2|13660|210
1635999600000|2021-11-04 04:20:00|13662.4|13661.5|13661.5|13660|13662.7|13661.6|13660.9|13659.7|118
1635999900000|2021-11-04 04:25:00|13661.4|13659.9|13661.5|13660|13661.7|13660.4|13660.1|13658.9|138
1636000200000|2021-11-04 04:30:00|13661.6|13660.1|13661.9|13660.4|13662.9|13661.7|13660.8|13659.5|199
1636000500000|2021-11-04 04:35:00|13661.8|13660.3|13660.8|13659.3|13662.6|13661.3|13660.6|13659.3|156
1636000800000|2021-11-04 04:40:00|13660.9|13659.4|13660|13658.5|13660.9|13659.7|13659.1|13658|166
1636001100000|2021-11-04 04:45:00|13659.9|13658.4|13657.7|13656.2|13659.9|13658.4|13656.8|13655.6|243
1636001400000|2021-11-04 04:50:00|13657.6|13656.1|13657.3|13656.4|13658|13656.8|13656.5|13655.4|223
1636001700000|2021-11-04 04:55:00|13657.6|13656.1|13657.8|13656.3|13659|13657.8|13655.6|13654.5|249
1636002000000|2021-11-04 05:00:00|13657.9|13656.4|13658.4|13656.9|13659.5|13658.2|13657.4|13656.2|189
1636002300000|2021-11-04 05:05:00|13658.5|13657|13658.4|13657.5|13659|13657.6|13657.7|13656.3|180
1636002600000|2021-11-04 05:10:00|13658.3|13657.4|13657.6|13656.1|13659.1|13657.7|13657|13656|219
1636002900000|2021-11-04 05:15:00|13657.7|13656.2|13655.9|13654.4|13657.7|13656.2|13654.7|13653.3|269
1636003200000|2021-11-04 05:20:00|13656|13654.5|13658.6|13657.1|13658.8|13657.3|13656|13654.5|218
1636003500000|2021-11-04 05:25:00|13658.7|13657.2|13658.1|13656.6|13658.8|13657.3|13656.6|13655.1|206
1636003800000|2021-11-04 05:30:00|13658|13656.5|13656.9|13655.4|13658.1|13657.1|13655.7|13654.2|222
1636004100000|2021-11-04 05:35:00|13657|13655.5|13655.8|13654.3|13657.1|13655.6|13654.6|13653.1|221
1636004400000|2021-11-04 05:40:00|13655.6|13654.1|13653.9|13652.4|13655.6|13654.3|13652.7|13651.5|323
1636004700000|2021-11-04 05:45:00|13653.8|13652.3|13652.9|13651.4|13654.6|13653.5|13652.8|13651.3|264
1636005000000|2021-11-04 05:50:00|13652.8|13651.3|13653.5|13652.6|13654.9|13653.4|13652.3|13651.1|318
1636005300000|2021-11-04 05:55:00|13653.6|13652.7|13657.5|13656.6|13658.1|13657|13653.5|13652.2|342
1636005600000|2021-11-04 06:00:00|13657.8|13656.3|13656|13655.1|13657.8|13656.5|13655.5|13654.4|347
1636005900000|2021-11-04 06:05:00|13656.3|13654.8|13653|13651.5|13656.6|13655.3|13652.6|13651.1|472
1636006200000|2021-11-04 06:10:00|13653.2|13651.7|13656.9|13655.4|13658.5|13657.1|13652.8|13651.7|464
1636006500000|2021-11-04 06:15:00|13656.8|13655.3|13657.4|13655.9|13658.2|13657|13654.8|13653.6|466
1636006800000|2021-11-04 06:20:00|13657.3|13655.8|13658.9|13657.4|13659.3|13657.8|13655.7|13654.4|321
1636007100000|2021-11-04 06:25:00|13659|13657.5|13659.8|13658.9|13661.9|13660.8|13658.3|13656.8|686
1636007400000|2021-11-04 06:30:00|13659.7|13658.8|13662.6|13661.7|13665.6|13664.1|13657.7|13656.5|573
1636007700000|2021-11-04 06:35:00|13662.7|13661.8|13661|13659.5|13664|13662.7|13659.7|13658.4|398
1636008000000|2021-11-04 06:40:00|13661.1|13659.6|13659.2|13658.3|13661.1|13659.9|13658.6|13657.2|326
1636008300000|2021-11-04 06:45:00|13659.1|13658.2|13660.8|13659.9|13661.5|13660.3|13656.4|13655.5|410
1636008600000|2021-11-04 06:50:00|13660.7|13659.8|13662.6|13661.7|13663.7|13662.2|13658.9|13657.4|340
1636008900000|2021-11-04 06:55:00|13662.5|13661.6|13655.2|13653.7|13662.5|13661.6|13654.9|13653.4|409
1636009200000|2021-11-04 07:00:00|13655.1|13653.6|13655.8|13654.9|13656.3|13654.9|13652.4|13650.9|562
1636009500000|2021-11-04 07:05:00|13655.7|13654.8|13660.7|13659.2|13661.4|13660.1|13655.3|13653.8|613
1636009800000|2021-11-04 07:10:00|13660.6|13659.1|13665.7|13664.2|13666|13664.5|13658|13656.7|503
1636010100000|2021-11-04 07:15:00|13665.4|13664.5|13667.3|13665.8|13671.2|13669.7|13665.1|13663.6|533
1636010400000|2021-11-04 07:20:00|13667.4|13665.9|13664.2|13662.7|13667.7|13666.4|13662.5|13661.1|531
1636010700000|2021-11-04 07:25:00|13664.1|13662.6|13663.5|13662|13664.3|13663.2|13661.6|13660.4|436
1636011000000|2021-11-04 07:30:00|13663.6|13662.1|13656.9|13655.4|13663.6|13662.3|13656|13654.5|571
1636011300000|2021-11-04 07:35:00|13657|13655.5|13663.6|13662.7|13664|13662.9|13655.7|13654.6|633
1636011600000|2021-11-04 07:40:00|13663.7|13662.8|13658.6|13657.1|13665|13663.7|13657.1|13655.6|562
1636011900000|2021-11-04 07:45:00|13658.5|13657|13657.9|13656.4|13660.2|13658.7|13655.5|13654.5|568
1636012200000|2021-11-04 07:50:00|13657.8|13656.3|13658.6|13657.1|13662.1|13661|13656.6|13655.1|465
1636012500000|2021-11-04 07:55:00|13658.5|13657|13658.8|13657.9|13661.6|13660.1|13657.6|13656.4|501
1636012800000|2021-11-04 08:00:00|13659.3|13657.8|13656.2|13654.7|13661.4|13660|13653.9|13652.5|835
1636013100000|2021-11-04 08:05:00|13656.1|13654.6|13648.1|13646.6|13656.2|13654.9|13647.1|13645.9|800
1636013400000|2021-11-04 08:10:00|13647.8|13646.9|13639.8|13638.3|13649.7|13648.2|13637.3|13636|858
1636013700000|2021-11-04 08:15:00|13639.9|13638.4|13636.1|13634.6|13640.1|13638.7|13634|13632.5|849
1636014000000|2021-11-04 08:20:00|13636.2|13634.7|13637.9|13636.4|13640.7|13639.2|13635.2|13633.9|990
1636014300000|2021-11-04 08:25:00|13638.1|13636.6|13641.3|13639.8|13644.3|13642.9|13636.8|13635.6|888
1636014600000|2021-11-04 08:30:00|13641.5|13640|13636.5|13635|13642|13640.8|13636|13634.8|698
1636014900000|2021-11-04 08:35:00|13636.6|13635.1|13642.2|13640.7|13642.3|13641.2|13635.8|13634.7|798
1636015200000|2021-11-04 08:40:00|13641.9|13641|13642.5|13641|13647.9|13646.5|13641|13639.5|909
1636015500000|2021-11-04 08:45:00|13642.4|13640.9|13647.6|13646.1|13650.3|13648.8|13639.9|13638.6|753
1636015800000|2021-11-04 08:50:00|13647.9|13646.4|13642.9|13641.4|13649.3|13648|13642.4|13641.3|644
1636016100000|2021-11-04 08:55:00|13642.8|13641.3|13645|13643.5|13645.4|13644.1|13640.6|13639.5|697
1636016400000|2021-11-04 09:00:00|13645.2|13643.7|13638.9|13637.4|13645.3|13644|13636.9|13635.4|584
1636016700000|2021-11-04 09:05:00|13638.8|13637.3|13639.2|13637.7|13640.2|13638.8|13635.8|13634.3|515
1636017000000|2021-11-04 09:10:00|13639.1|13637.6|13635.1|13633.6|13640.3|13638.8|13635|13633.5|466
1636017300000|2021-11-04 09:15:00|13634|13633.1|13629.2|13627.7|13634.3|13633.2|13625.1|13623.9|547
1636017600000|2021-11-04 09:20:00|13629.1|13627.6|13634.1|13632.6|13635|13633.7|13628.1|13626.8|573
1636017900000|2021-11-04 09:25:00|13633.8|13632.3|13633.2|13631.7|13634.2|13632.9|13630.1|13628.8|501
1636018200000|2021-11-04 09:30:00|13633.1|13631.6|13634.9|13633.4|13635.3|13634.1|13630.2|13628.8|544
1636018500000|2021-11-04 09:35:00|13634.7|13633.2|13628.9|13627.4|13635.5|13634|13628.8|13627.3|476
1636018800000|2021-11-04 09:40:00|13629|13627.5|13627.2|13625.7|13629|13627.7|13625.8|13624.6|493
1636019100000|2021-11-04 09:45:00|13627.1|13625.6|13629|13627.5|13630.1|13628.6|13626.7|13625.3|460
1636019400000|2021-11-04 09:50:00|13629.1|13627.6|13627.1|13625.6|13629.3|13627.8|13625.3|13624.4|442
1636019700000|2021-11-04 09:55:00|13627.2|13625.7|13629.2|13627.7|13630.6|13629.4|13627|13625.7|535
1636020000000|2021-11-04 10:00:00|13629.3|13627.8|13625.8|13624.3|13631.1|13629.9|13625|13623.8|534
1636020300000|2021-11-04 10:05:00|13625.9|13624.4|13618.9|13618|13626.2|13625|13616.9|13616|725
1636020600000|2021-11-04 10:10:00|13619|13618.1|13620.3|13618.8|13623.1|13622.1|13618|13616.7|538
1636020900000|2021-11-04 10:15:00|13620.2|13619.3|13623.3|13621.8|13625.6|13624.1|13620.2|13619.3|657
1636021200000|2021-11-04 10:20:00|13623.2|13621.7|13620.4|13618.9|13624.3|13622.9|13619.1|13617.6|603
1636021500000|2021-11-04 10:25:00|13620.5|13619|13623.5|13622|13623.6|13622.2|13619.9|13618.5|514
1636021800000|2021-11-04 10:30:00|13623.4|13621.9|13627.4|13625.9|13628.5|13627|13622.6|13621.1|411
1636022100000|2021-11-04 10:35:00|13627|13626.1|13626.2|13624.7|13627.1|13626.1|13623.1|13621.9|378
1636022400000|2021-11-04 10:40:00|13626.1|13624.6|13631.3|13629.8|13631.6|13630.6|13625.8|13624.3|462
1636022700000|2021-11-04 10:45:00|13631.4|13629.9|13629.7|13628.2|13631.4|13629.9|13628.2|13626.7|409
1636023000000|2021-11-04 10:50:00|13629.8|13628.3|13630.4|13628.9|13631|13629.5|13626.6|13625.4|463
1636023300000|2021-11-04 10:55:00|13630.1|13629.2|13634.1|13633.2|13634.3|13633.3|13627.4|13626.3|503
1636023600000|2021-11-04 11:00:00|13634.4|13632.9|13635.5|13634|13637.2|13636|13633.2|13632|423
1636023900000|2021-11-04 11:05:00|13635.7|13634.2|13637.1|13636.2|13637.4|13636.4|13634.2|13633.2|445
1636024200000|2021-11-04 11:10:00|13637.2|13636.3|13637.9|13637|13638.6|13637.2|13635.7|13634.6|470
1636024500000|2021-11-04 11:15:00|13638|13637.1|13635.7|13634.2|13639|13638.1|13635.4|13634.2|507
1636024800000|2021-11-04 11:20:00|13635.9|13634.4|13636.1|13634.6|13636.3|13635|13632|13630.7|454
1636025100000|2021-11-04 11:25:00|13636.3|13635.4|13634.1|13632.6|13636.8|13635.4|13632.6|13631.4|456
1636025400000|2021-11-04 11:30:00|13633.2|13632.3|13628.8|13627.9|13633.4|13632.3|13628.6|13627.5|425
1636025700000|2021-11-04 11:35:00|13628.7|13627.8|13620.2|13619.3|13629.6|13628.7|13620.2|13619.3|665
1636026000000|2021-11-04 11:40:00|13620.3|13619.4|13625.8|13624.9|13626.4|13625.5|13618.8|13617.9|685
1636026300000|2021-11-04 11:45:00|13625.7|13624.8|13629.3|13628.4|13629.5|13628.4|13625.2|13624.3|502
1636026600000|2021-11-04 11:50:00|13629.2|13628.3|13636.5|13635|13637.2|13635.7|13628.8|13627.5|577
1636026900000|2021-11-04 11:55:00|13636.6|13635.1|13642.8|13637.4|13654.7|13651.9|13634.5|13633|1071
1636027200000|2021-11-04 12:00:00|13643.2|13637.5|13573.8|13572.3|13643.2|13638.8|13568.8|13567.3|2468
1636027500000|2021-11-04 12:05:00|13574.2|13572.7|13566.9|13565.4|13585.2|13583.6|13566|13564.5|1942
1636027800000|2021-11-04 12:10:00|13567|13565.5|13558|13556.4|13567.9|13566.4|13554.5|13553|1848
1636028100000|2021-11-04 12:15:00|13557.9|13555.9|13548.7|13547.2|13560.5|13559|13546.7|13545.2|1559
1636028400000|2021-11-04 12:20:00|13548.9|13547.4|13560.1|13558.6|13562.8|13561.3|13548.2|13546.7|1226
1636028700000|2021-11-04 12:25:00|13560|13558.5|13573.9|13562.9|13574.9|13570.7|13557.3|13555.8|1287
1636029000000|2021-11-04 12:30:00|13573.8|13562.8|13566.7|13565.2|13575.5|13573.8|13557.7|13553|1342
1636029300000|2021-11-04 12:35:00|13566.6|13565.1|13571.1|13569.6|13571.4|13569.9|13563.1|13561.6|967
1636029600000|2021-11-04 12:40:00|13571.2|13569.7|13544.5|13543|13572|13570.5|13543.2|13541.7|1333
1636029900000|2021-11-04 12:45:00|13544.6|13543.1|13540.4|13538.9|13549|13547.5|13536|13533.9|1217
1636030200000|2021-11-04 12:50:00|13540.3|13538.8|13548|13546.5|13552|13550.5|13533.1|13531.6|1088
1636030500000|2021-11-04 12:55:00|13548.1|13546.6|13545.9|13544.4|13554.8|13553.3|13543.7|13542.8|1264
1636030800000|2021-11-04 13:00:00|13545.7|13544.2|13536|13534.5|13546.1|13544.6|13535|13533.5|1032
1636031100000|2021-11-04 13:05:00|13536.1|13534.6|13545.8|13544.3|13547.6|13546.1|13533.1|13531.6|958
1636031400000|2021-11-04 13:10:00|13545.7|13544.2|13556|13554.5|13563.4|13561.9|13544.8|13543.3|1063
1636031700000|2021-11-04 13:15:00|13556.1|13554.6|13550.7|13549.2|13564.2|13562.7|13550.2|13548.9|1046
1636032000000|2021-11-04 13:20:00|13550.8|13549.3|13543.9|13542.4|13551.8|13550.6|13540.8|13539.3|860
1636032300000|2021-11-04 13:25:00|13543.8|13542.3|13536.9|13535.4|13548|13546.5|13534.2|13532.7|750
1636032600000|2021-11-04 13:30:00|13536.8|13535.3|13544.8|13543.3|13547.8|13546.7|13536.7|13535.2|1045
1636032900000|2021-11-04 13:35:00|13544.7|13543.2|13541|13539.5|13548.5|13547.2|13539.8|13538.3|862
1636033200000|2021-11-04 13:40:00|13540.9|13539.4|13543|13541.5|13546|13544.5|13538.5|13537|846
1636033500000|2021-11-04 13:45:00|13543.1|13541.6|13525.2|13523.7|13544|13542.5|13522.9|13521.4|969
1636033800000|2021-11-04 13:50:00|13525.1|13523.6|13530.6|13529.1|13536.3|13534.8|13522.2|13520.7|910
1636034100000|2021-11-04 13:55:00|13530.5|13529|13529.9|13528.4|13535.1|13533.6|13527|13525.7|872
1636034400000|2021-11-04 14:00:00|13530|13528.5|13521.8|13520.9|13532.2|13530.9|13521.6|13520.2|1091
1636034700000|2021-11-04 14:05:00|13521.7|13520.8|13517.1|13515.6|13524.4|13522.9|13516.7|13515.6|848
1636035000000|2021-11-04 14:10:00|13517.2|13515.7|13519.2|13517.7|13521.5|13520.3|13516.7|13515.5|797
1636035300000|2021-11-04 14:15:00|13519.1|13517.6|13508.4|13507.5|13522.1|13520.6|13508|13506.9|965
1636035600000|2021-11-04 14:20:00|13508.6|13507.1|13504.9|13503.4|13512.1|13510.6|13504.6|13503.1|1087
1636035900000|2021-11-04 14:25:00|13505|13503.5|13513|13511.5|13513.3|13511.8|13501.4|13500|902
1636036200000|2021-11-04 14:30:00|13513.1|13511.6|13515.9|13514.4|13518|13516.6|13509.7|13508.2|1072
1636036500000|2021-11-04 14:35:00|13516.1|13514.6|13515.7|13514.2|13519.8|13518.3|13512.1|13510.7|1072
1636036800000|2021-11-04 14:40:00|13515.6|13514.1|13512.8|13511.3|13517|13515.7|13508.6|13507.1|964
1636037100000|2021-11-04 14:45:00|13512.9|13511.4|13509.8|13508.3|13513.8|13512.4|13509|13507.5|757
1636037400000|2021-11-04 14:50:00|13509.7|13508.2|13504.6|13503.1|13511.7|13510.2|13501.4|13499.9|822
1636037700000|2021-11-04 14:55:00|13504.4|13502.9|13505.7|13504.2|13506.7|13505.2|13502.8|13501.3|1130
1636038000000|2021-11-04 15:00:00|13505.8|13504.3|13499|13497.5|13506.6|13505.4|13492.9|13491.4|948
1636038300000|2021-11-04 15:05:00|13498.9|13497.4|13503.8|13502.3|13505.1|13503.6|13498.9|13497.4|558
1636038600000|2021-11-04 15:10:00|13503.9|13502.4|13505.9|13504.4|13506.9|13505.7|13503|13501.5|454
1636038900000|2021-11-04 15:15:00|13506.1|13504.6|13503|13501.5|13507|13505.5|13501|13499.6|728
1636039200000|2021-11-04 15:20:00|13502.9|13501.4|13492.5|13491|13502.9|13501.4|13492.3|13490.8|633
1636039500000|2021-11-04 15:25:00|13492.2|13490.7|13483.2|13481.7|13493.1|13491.6|13483.1|13481.6|988
1636039800000|2021-11-04 15:30:00|13483.5|13482|13484|13482.5|13489.1|13487.6|13482.9|13481.9|862
1636040100000|2021-11-04 15:35:00|13484.1|13482.6|13484.5|13483|13489.3|13487.8|13483.7|13482.2|733
1636040400000|2021-11-04 15:40:00|13484.6|13483.1|13483.8|13482.3|13490.7|13489.2|13482.7|13481.2|786
1636040700000|2021-11-04 15:45:00|13483.6|13482.1|13473.4|13471.9|13485.5|13484.1|13473|13471.9|1035
1636041000000|2021-11-04 15:50:00|13473.5|13472|13481.4|13480.5|13484.1|13482.6|13471.7|13470.5|1094
1636041300000|2021-11-04 15:55:00|13481.5|13480.6|13492|13491.1|13494.2|13493.2|13481.5|13480.3|1301
1636041600000|2021-11-04 16:00:00|13492.3|13491.4|13504.1|13502.6|13504.3|13503|13492.3|13491.2|1019
1636041900000|2021-11-04 16:05:00|13504.2|13502.7|13510.9|13509.4|13515.3|13513.8|13503.8|13502.3|695
1636042200000|2021-11-04 16:10:00|13510.8|13509.3|13513.8|13512.3|13514|13512.8|13508.8|13507.3|746
1636042500000|2021-11-04 16:15:00|13513.9|13512.4|13510.5|13509|13516.8|13515.3|13506.4|13504.9|857
1636042800000|2021-11-04 16:20:00|13510.6|13509.1|13506.6|13505.7|13511.3|13509.8|13504.6|13503.1|734
1636043100000|2021-11-04 16:25:00|13506.9|13505.4|13502.6|13501.1|13507.6|13506.3|13501.5|13500|632
1636043400000|2021-11-04 16:30:00|13502.9|13501.4|13507|13506.1|13509.1|13508|13501.6|13500.5|706
1636043700000|2021-11-04 16:35:00|13506.9|13506|13502.9|13501.4|13511.9|13510.4|13502.5|13501.2|697
1636044000000|2021-11-04 16:40:00|13502.8|13501.3|13498.7|13497.2|13503.8|13502.4|13497.9|13496.4|423
1636044300000|2021-11-04 16:45:00|13498.8|13497.3|13496.7|13495.2|13498.8|13497.3|13493.8|13492.3|412
1636044600000|2021-11-04 16:50:00|13497|13495.5|13494.6|13493.1|13499|13497.7|13494.3|13493.1|483
1636044900000|2021-11-04 16:55:00|13494.8|13493.3|13492.2|13490.7|13495.3|13493.8|13489.6|13488.1|505
1636045200000|2021-11-04 17:00:00|13492.1|13490.6|13488.7|13487.2|13494.9|13493.4|13488.5|13487|538
1636045500000|2021-11-04 17:05:00|13488.8|13487.3|13490.7|13489.2|13490.9|13489.4|13486.7|13485.3|493
1636045800000|2021-11-04 17:10:00|13490.6|13489.1|13489.7|13488.2|13491.7|13490.4|13487.1|13485.6|409
1636046100000|2021-11-04 17:15:00|13489.5|13488|13493.9|13492.4|13495.1|13493.6|13489.5|13488|462
1636046400000|2021-11-04 17:20:00|13493.8|13492.3|13491.7|13490.2|13495.4|13493.9|13490.8|13489.4|546
1636046700000|2021-11-04 17:25:00|13491.8|13490.3|13493.1|13491.6|13493.1|13491.6|13489.7|13488.5|464
1636047000000|2021-11-04 17:30:00|13493|13491.5|13491.9|13490.4|13495.5|13494|13491.4|13489.9|515
1636047300000|2021-11-04 17:35:00|13492|13490.5|13490.7|13489.2|13493.1|13491.6|13489.5|13488|480
1636047600000|2021-11-04 17:40:00|13490.8|13489.3|13491|13489.5|13493.2|13491.8|13490.1|13488.6|367
1636047900000|2021-11-04 17:45:00|13490.9|13489.4|13487.7|13486.2|13490.9|13489.5|13486.7|13485.4|517
1636048200000|2021-11-04 17:50:00|13487.8|13486.3|13490.9|13489.4|13491|13489.5|13484.9|13483.8|590
1636048500000|2021-11-04 17:55:00|13491|13489.5|13493.1|13491.6|13493.7|13492.3|13489|13487.5|462
1636048800000|2021-11-04 18:00:00|13493|13491.5|13493.9|13492.4|13496.5|13495|13491.7|13490.2|577
1636049100000|2021-11-04 18:05:00|13493.8|13492.3|13495.2|13493.7|13496|13494.5|13493.4|13492|411
1636049400000|2021-11-04 18:10:00|13495.3|13493.8|13495.3|13493.8|13495.4|13494.5|13493.6|13492.1|348
1636049700000|2021-11-04 18:15:00|13495.1|13494.2|13497.9|13496.4|13498.6|13497.4|13493.1|13491.6|488
1636050000000|2021-11-04 18:20:00|13497.8|13496.3|13498.6|13497.1|13500.2|13498.7|13497.7|13496.2|389
1636050300000|2021-11-04 18:25:00|13498.7|13497.2|13498.8|13497.3|13499.9|13498.4|13497.4|13496.2|457
1636050600000|2021-11-04 18:30:00|13498.9|13497.4|13498.8|13497.3|13499.2|13497.7|13497.4|13495.9|412
1636050900000|2021-11-04 18:35:00|13499.1|13497.6|13499|13497.5|13503.2|13501.7|13498.5|13497|479
1636051200000|2021-11-04 18:40:00|13499.1|13497.6|13500|13498.5|13501|13499.8|13498.5|13497|413
1636051500000|2021-11-04 18:45:00|13499.9|13498.4|13503|13501.5|13503.1|13501.6|13499.9|13498.4|401
1636051800000|2021-11-04 18:50:00|13502.9|13501.4|13498.3|13497.4|13505|13503.5|13498.1|13496.8|420
1636052100000|2021-11-04 18:55:00|13498.4|13497.5|13493.4|13491.9|13498.8|13497.6|13493|13491.7|461
1636052400000|2021-11-04 19:00:00|13493.3|13491.8|13500.5|13499|13500.6|13499.1|13493.3|13491.8|434
1636052700000|2021-11-04 19:05:00|13500.4|13498.9|13498.8|13497.3|13501.4|13499.9|13498.7|13497.2|307
1636053000000|2021-11-04 19:10:00|13498.9|13497.4|13497.8|13496.3|13499.9|13498.4|13497.4|13495.9|325
1636053300000|2021-11-04 19:15:00|13497.6|13496.1|13497|13495.5|13498|13496.5|13495.7|13494.2|298
1636053600000|2021-11-04 19:20:00|13496.9|13495.4|13502.8|13501.3|13503.1|13501.6|13496.9|13495.4|312
1636053900000|2021-11-04 19:25:00|13502.9|13501.4|13503.1|13501.6|13503.6|13502.1|13502.4|13500.9|272
1636054200000|2021-11-04 19:30:00|13503|13501.5|13504.3|13502.8|13504.7|13503.2|13501.7|13500.2|385
1636054500000|2021-11-04 19:35:00|13504.4|13502.9|13503.8|13502.3|13504.9|13503.4|13503.3|13501.8|276
1636054800000|2021-11-04 19:40:00|13503.9|13502.4|13503.8|13502.3|13504.6|13503.1|13502.5|13501.2|322
1636055100000|2021-11-04 19:45:00|13503.7|13502.2|13503.7|13502.2|13504.7|13503.4|13503.2|13501.9|299
1636055400000|2021-11-04 19:50:00|13503.6|13502.1|13503.1|13501.6|13503.8|13502.3|13501|13499.8|325
1636055700000|2021-11-04 19:55:00|13503|13501.5|13504.1|13502.6|13504.4|13502.9|13501.6|13500.1|492
1636056000000|2021-11-04 20:00:00|13504|13502.5|13499.8|13498.3|13504.1|13502.6|13499.5|13498|408
1636056300000|2021-11-04 20:05:00|13499.5|13498|13500.9|13499.4|13502|13500.5|13499|13497.5|383
1636056600000|2021-11-04 20:10:00|13500.8|13499.3|13501.9|13500.4|13502.2|13500.7|13499.7|13498.2|255
1636056900000|2021-11-04 20:15:00|13502|13500.5|13504.6|13503.1|13504.7|13503.2|13501.5|13500|298
1636057200000|2021-11-04 20:20:00|13504.5|13503|13501.8|13500.3|13504.6|13503.1|13501.8|13500.3|171
1636057500000|2021-11-04 20:25:00|13501.9|13500.4|13500.4|13498.9|13502|13500.5|13499.2|13497.9|248
1636057800000|2021-11-04 20:30:00|13500.3|13498.8|13496.7|13495.2|13500.4|13498.9|13496.3|13495|178
1636058100000|2021-11-04 20:35:00|13496.6|13495.1|13498|13496.5|13498|13496.5|13496.6|13495.1|114
1636058400000|2021-11-04 20:40:00|13497.4|13495.9|13495|13493.5|13497.4|13495.9|13494.9|13493.4|145
1636058700000|2021-11-04 20:45:00|13495.1|13493.6|13498|13495.9|13501.1|13499.6|13495|13493.5|404
1636059000000|2021-11-04 20:50:00|13498.1|13495.8|13499.8|13498.3|13500.9|13499.4|13497.9|13495.8|419
1636059300000|2021-11-04 20:55:00|13499.9|13498.4|13502.7|13496.3|13503.8|13501.1|13499.9|13496.3|579
1636059600000|2021-11-04 21:00:00|13502.8|13495.3|13497.3|13486.3|13503.2|13495.3|13497.3|13486.3|58
1636059900000|2021-11-04 21:05:00|13498.3|13487.3|13498|13489.7|13501|13492.7|13496.8|13485.8|171
1636060200000|2021-11-04 21:10:00|13499.8|13488.8|13502.9|13493.6|13505.5|13495|13498|13487.5|381
1636060500000|2021-11-04 21:15:00|13503|13493.3|13502.3|13494.2|13503.7|13496|13501|13493.3|194
1636060800000|2021-11-04 21:20:00|13501.5|13493.8|13502.2|13495.4|13503.1|13496.8|13500.8|13493.7|196
1636061100000|2021-11-04 21:25:00|13500.8|13495.3|13503.4|13494.8|13504.5|13496.4|13500.8|13493.9|142
1636061400000|2021-11-04 21:30:00|13503.2|13494.4|13502.7|13495.5|13504|13496.5|13501.4|13494.3|183
1636061700000|2021-11-04 21:35:00|13502.5|13495.6|13503.1|13496.2|13504.3|13496.8|13501.5|13495.2|142
1636062000000|2021-11-04 21:40:00|13503.8|13496|13500.9|13495.6|13504.1|13496.4|13500.8|13494.9|161
1636062300000|2021-11-04 21:45:00|13502.7|13496.4|13501|13496.5|13503.2|13497.4|13500.9|13495.1|177
1636062600000|2021-11-04 21:50:00|13500.9|13496.4|13502.6|13496.6|13503.9|13498.5|13500.9|13494.6|217
1636062900000|2021-11-04 21:55:00|13502.5|13496.7|13502.8|13496.4|13503.5|13496.9|13501.3|13495.1|207
1636063200000|2021-11-04 22:00:00|13502|13495.6|13501.4|13496.8|13502.8|13497.6|13499.2|13491.7|391
1636063500000|2021-11-04 22:05:00|13501.3|13496.7|13499.3|13496.5|13501.6|13497.7|13498.6|13495.1|347
1636063800000|2021-11-04 22:10:00|13499.7|13496.2|13499.5|13497|13500.4|13497.7|13499|13495.7|207
1636064100000|2021-11-04 22:15:00|13499.6|13496.9|13500.9|13498.3|13501.6|13498.5|13498.9|13496.3|236
1636064400000|2021-11-04 22:20:00|13501.3|13498.1|13501.9|13500.4|13503.5|13500.7|13499.8|13497.3|303
1636064700000|2021-11-04 22:25:00|13502.3|13500.2|13505|13503.5|13506.1|13503.6|13501.9|13499.9|298
1636065000000|2021-11-04 22:30:00|13505.1|13503.6|13507.5|13505.3|13508.1|13505.8|13504.7|13502.5|329
1636065300000|2021-11-04 22:35:00|13507.1|13505.6|13505.7|13504.2|13507.6|13505.7|13505.7|13503.7|240
1636065600000|2021-11-04 22:40:00|13505.8|13504.3|13505.7|13503.3|13506.3|13504.4|13504.2|13501.6|157
1636065900000|2021-11-04 22:45:00|13504.8|13503|13504.8|13503.3|13505.7|13503.4|13504.6|13502.4|119
1636066200000|2021-11-04 22:50:00|13504.9|13503.4|13505.3|13502.7|13505.4|13503.5|13504.6|13502.7|97
1636066500000|2021-11-04 22:55:00|13504.8|13503.3|13505.2|13503.1|13505.5|13503.5|13503.7|13502.2|211
1636066800000|2021-11-04 23:00:00|13504.9|13503.4|13503.9|13502.4|13505|13503.5|13501.6|13500.1|189
1636067100000|2021-11-04 23:05:00|13504|13502.5|13504.8|13503.3|13504.9|13503.4|13502.6|13501.1|198
1636067400000|2021-11-04 23:10:00|13504.9|13503.4|13503.1|13501.6|13506.6|13505.1|13502.9|13501.4|177
1636067700000|2021-11-04 23:15:00|13502.8|13501.3|13504.9|13503.4|13505.2|13503.7|13502.8|13501.3|253
1636068000000|2021-11-04 23:20:00|13505|13503.5|13504.9|13503.4|13505.6|13504.1|13503.8|13502.3|163
1636068300000|2021-11-04 23:25:00|13504.8|13503.3|13504.3|13502.8|13504.9|13503.4|13504|13502.5|135
1636068600000|2021-11-04 23:30:00|13504.4|13502.9|13505.8|13504.3|13506|13504.5|13503.3|13501.8|253
1636068900000|2021-11-04 23:35:00|13505.9|13504.4|13506|13504.5|13506.1|13504.6|13504.6|13503.1|198
1636069200000|2021-11-04 23:40:00|13506.1|13504.6|13506.6|13505.1|13507.6|13506.1|13505.8|13504.3|164
1636069500000|2021-11-04 23:45:00|13506.5|13505|13507.8|13506.3|13508.1|13506.6|13505.9|13504.4|192
1636069800000|2021-11-04 23:50:00|13507.7|13506.2|13508|13506.5|13509.2|13507.7|13507.4|13505.9|253
1636070100000|2021-11-04 23:55:00|13508.1|13506.6|13509|13507.5|13509|13507.5|13507.2|13505.7|206
1636070400000|2021-11-05 00:00:00|13508.9|13507.4|13501.6|13500.1|13508.9|13507.4|13501.2|13499.7|407
1636070700000|2021-11-05 00:05:00|13501.5|13500|13498.4|13496.9|13503.5|13502|13498.2|13496.7|401
1636071000000|2021-11-05 00:10:00|13498.5|13497|13497.4|13495.9|13498.8|13497.3|13497.2|13495.7|327
1636071300000|2021-11-05 00:15:00|13497.5|13496|13503.6|13502.1|13503.6|13502.1|13497.5|13496|303
1636071600000|2021-11-05 00:20:00|13503.5|13502|13502.9|13501.4|13504.5|13503|13501.7|13500.2|273
1636071900000|2021-11-05 00:25:00|13503|13501.5|13501.9|13500.4|13503.3|13501.8|13500.4|13499.2|219
1636072200000|2021-11-05 00:30:00|13501.7|13500.2|13494.5|13493|13501.8|13500.3|13493.7|13492.5|403
1636072500000|2021-11-05 00:35:00|13494.4|13492.9|13492.1|13491.2|13495.6|13494.3|13491.8|13490.7|395
1636072800000|2021-11-05 00:40:00|13491.9|13491|13495.2|13493.7|13495.4|13493.9|13490.3|13489.1|341
1636073100000|2021-11-05 00:45:00|13495.3|13493.8|13495.8|13494.3|13497|13495.7|13493.1|13492|301
1636073400000|2021-11-05 00:50:00|13495.6|13494.1|13497.7|13496.2|13497.8|13496.4|13494.4|13493|332
1636073700000|2021-11-05 00:55:00|13497.6|13496.1|13499.2|13497.7|13500.2|13499.3|13496.4|13495.3|457
1636074000000|2021-11-05 01:00:00|13499.1|13498.3|13494.6|13493.1|13500.1|13498.9|13494.1|13492.9|647
1636074300000|2021-11-05 01:05:00|13494.7|13493.2|13493.2|13492.3|13495.7|13494.6|13492.6|13491.1|482
1636074600000|2021-11-05 01:10:00|13493.3|13492.4|13492.9|13491.4|13495.1|13493.9|13492.3|13491|435
1636074900000|2021-11-05 01:15:00|13493|13491.5|13491.4|13490.5|13493.6|13492.6|13490.6|13489.3|464
1636075200000|2021-11-05 01:20:00|13491.3|13490.4|13489.1|13488.2|13491.5|13490.5|13488.1|13486.8|404
1636075500000|2021-11-05 01:25:00|13489|13488.1|13488.7|13487.2|13489.3|13488.2|13487.2|13486|291
1636075800000|2021-11-05 01:30:00|13488.5|13487|13489.6|13488.1|13489.7|13488.4|13487.3|13486.1|473
1636076100000|2021-11-05 01:35:00|13489.8|13488.3|13487.1|13486.2|13490.3|13489|13487.1|13486|384
1636076400000|2021-11-05 01:40:00|13487.2|13486.3|13486.9|13486|13488.2|13487.3|13486.4|13485.3|358
1636076700000|2021-11-05 01:45:00|13487|13486.1|13487.8|13486.3|13490.5|13489.3|13486.4|13485.5|420
1636077000000|2021-11-05 01:50:00|13487.9|13486.4|13489.9|13488.4|13489.9|13488.7|13487.1|13486.2|401
1636077300000|2021-11-05 01:55:00|13489.8|13488.3|13487.4|13486.5|13490.6|13489.4|13486|13485.1|437
1636077600000|2021-11-05 02:00:00|13487.3|13486.4|13486.4|13484.9|13487.4|13486.5|13484.5|13483.4|458
1636077900000|2021-11-05 02:05:00|13486.3|13484.8|13486.8|13485.3|13488.2|13487.3|13486|13484.7|306
1636078200000|2021-11-05 02:10:00|13486.7|13485.2|13487.9|13486.4|13488.6|13487.1|13485.9|13484.5|366
1636078500000|2021-11-05 02:15:00|13487.8|13486.3|13489.8|13488.3|13490|13488.5|13486.2|13484.9|368
1636078800000|2021-11-05 02:20:00|13489.7|13488.2|13494|13492.5|13494|13492.9|13489|13487.7|335
1636079100000|2021-11-05 02:25:00|13494.1|13492.6|13490.9|13489.4|13494.5|13493.2|13488.5|13487.2|303
1636079400000|2021-11-05 02:30:00|13490.8|13489.3|13492.3|13490.8|13493.7|13492.5|13490.2|13488.8|417
1636079700000|2021-11-05 02:35:00|13492.6|13491.1|13492.4|13491.5|13493.6|13492.3|13490.6|13489.6|331
1636080000000|2021-11-05 02:40:00|13492.7|13491.2|13491.9|13491|13493.6|13492.2|13491.4|13490.5|266
1636080300000|2021-11-05 02:45:00|13492|13491.1|13489.7|13488.2|13492|13491.1|13489.5|13488|258
1636080600000|2021-11-05 02:50:00|13489.5|13488|13488.6|13487.1|13490.3|13488.8|13488|13486.5|356
1636080900000|2021-11-05 02:55:00|13488.5|13487|13488.2|13486.7|13489.6|13488.4|13487.8|13486.6|232
1636081200000|2021-11-05 03:00:00|13488.1|13486.6|13486.5|13485|13488.9|13487.6|13485.2|13484|285
1636081500000|2021-11-05 03:05:00|13486.2|13485.3|13487.7|13486.8|13488.4|13487.3|13485.9|13484.8|237
1636081800000|2021-11-05 03:10:00|13487.8|13486.9|13491.3|13490.4|13491.9|13490.7|13487.6|13486.6|220
1636082100000|2021-11-05 03:15:00|13491.4|13490.5|13491.8|13490.3|13492.1|13490.8|13490.2|13488.9|240
1636082400000|2021-11-05 03:20:00|13491.5|13490.6|13492.3|13490.8|13492.6|13491.6|13491.1|13490|228
1636082700000|2021-11-05 03:25:00|13492.4|13490.9|13494.3|13492.8|13494.4|13493.3|13491.7|13490.7|230
1636083000000|2021-11-05 03:30:00|13493.6|13492.7|13495.7|13494.2|13495.8|13494.7|13493|13491.7|259
1636083300000|2021-11-05 03:35:00|13495.8|13494.3|13496.7|13495.2|13497.9|13496.6|13494.8|13493.7|278
1636083600000|2021-11-05 03:40:00|13496.6|13495.1|13495.9|13494.4|13497.3|13495.8|13495|13493.5|192
1636083900000|2021-11-05 03:45:00|13496|13494.5|13496.2|13494.7|13496.4|13495|13495.4|13494|159
1636084200000|2021-11-05 03:50:00|13496.3|13494.8|13499.2|13497.7|13499.5|13498.4|13495.7|13494.2|218
1636084500000|2021-11-05 03:55:00|13499.1|13497.6|13500.4|13498.9|13502.4|13500.9|13498.8|13497.6|299
1636084800000|2021-11-05 04:00:00|13500.6|13499.1|13501.5|13500|13502.8|13501.4|13500.4|13499|264
1636085100000|2021-11-05 04:05:00|13501.6|13500.1|13500.3|13498.8|13502.5|13501.2|13499.4|13498|264
1636085400000|2021-11-05 04:10:00|13500.2|13498.7|13500.7|13499.2|13501.7|13500.2|13500.1|13498.6|200
1636085700000|2021-11-05 04:15:00|13500.6|13499.1|13497.4|13496.5|13500.8|13499.5|13497.2|13496.2|219
1636086000000|2021-11-05 04:20:00|13497.5|13496.6|13496.6|13495.1|13498.4|13497|13496.2|13494.7|188
1636086300000|2021-11-05 04:25:00|13496.7|13495.2|13495.8|13494.3|13497.3|13496.1|13495.4|13493.9|245
1636086600000|2021-11-05 04:30:00|13496|13494.5|13494|13492.5|13496.7|13495.3|13493.9|13492.4|224
1636086900000|2021-11-05 04:35:00|13493.9|13492.4|13495.2|13493.7|13495.4|13494.1|13493.4|13492.2|233
1636087200000|2021-11-05 04:40:00|13495.1|13493.6|13493.8|13492.3|13495.4|13494.1|13493.2|13491.7|169
1636087500000|2021-11-05 04:45:00|13493.9|13492.4|13492.1|13491.2|13494.2|13493|13492|13490.9|267
1636087800000|2021-11-05 04:50:00|13492.2|13491.3|13492.8|13491.9|13493.3|13492.3|13491.9|13490.7|208
1636088100000|2021-11-05 04:55:00|13492.9|13492|13496.3|13495.4|13496.4|13495.5|13492.5|13491.1|259
1636088400000|2021-11-05 05:00:00|13496|13495.1|13496.9|13495.4|13498.9|13497.7|13495.5|13494.4|248
1636088700000|2021-11-05 05:05:00|13496.8|13495.3|13494.2|13493.3|13497.4|13496.4|13494.2|13493.1|191
1636089000000|2021-11-05 05:10:00|13494.1|13493.2|13496.2|13494.7|13497.4|13496.2|13493.7|13492.6|197
1636089300000|2021-11-05 05:15:00|13495.5|13494.6|13495.5|13494.6|13496|13494.8|13495.1|13494|142
1636089600000|2021-11-05 05:20:00|13495.6|13494.7|13493.5|13492|13496.5|13495.6|13493.2|13492|167
1636089900000|2021-11-05 05:25:00|13493.6|13492.1|13495.6|13494.1|13495.6|13494.4|13492.4|13491.5|237
1636090200000|2021-11-05 05:30:00|13495.7|13494.2|13495.8|13494.3|13496.9|13495.7|13493.8|13492.5|279
1636090500000|2021-11-05 05:35:00|13495.9|13494.4|13496.3|13495.4|13496.8|13495.5|13495.1|13493.9|239
1636090800000|2021-11-05 05:40:00|13496.6|13495.1|13496.2|13495.3|13497.5|13496.1|13495.3|13494.1|189
1636091100000|2021-11-05 05:45:00|13496.3|13495.4|13496.1|13495.2|13497.8|13496.6|13496|13495|173
1636091400000|2021-11-05 05:50:00|13496.2|13495.3|13492.3|13490.8|13496.4|13495.5|13491.5|13490.3|272
1636091700000|2021-11-05 05:55:00|13492.2|13490.7|13492.5|13491.6|13493.9|13492.7|13491.2|13489.9|306
1636092000000|2021-11-05 06:00:00|13492.7|13491.2|13492.5|13491|13493.2|13492|13491.1|13490|530
1636092300000|2021-11-05 06:05:00|13492.3|13491.4|13491.8|13490.3|13492.4|13491.4|13490.2|13489.1|304
1636092600000|2021-11-05 06:10:00|13491.7|13490.2|13494.4|13493.5|13494.7|13493.5|13491.2|13490|344
1636092900000|2021-11-05 06:15:00|13494.5|13493.6|13496.5|13495.6|13498.1|13497.1|13493.6|13492.5|246
1636093200000|2021-11-05 06:20:00|13496.4|13495.5|13493.7|13492.8|13497.9|13496.8|13493.3|13492.4|374
1636093500000|2021-11-05 06:25:00|13493.6|13492.7|13493|13492.1|13496.1|13494.6|13492.9|13491.7|322
1636093800000|2021-11-05 06:30:00|13492.7|13491.8|13496|13494.5|13496.7|13495.6|13492.4|13491.5|288
1636094100000|2021-11-05 06:35:00|13496.1|13494.6|13495.1|13493.6|13496.1|13494.9|13493.6|13492.5|366
1636094400000|2021-11-05 06:40:00|13495|13493.5|13495.5|13494.6|13496.1|13494.8|13493.8|13492.6|531
1636094700000|2021-11-05 06:45:00|13495.6|13494.7|13494.8|13493.3|13496|13494.7|13493.5|13492.4|308
1636095000000|2021-11-05 06:50:00|13494.9|13493.4|13495.4|13493.9|13495.5|13494.4|13492.5|13491.2|309
1636095300000|2021-11-05 06:55:00|13495.5|13494|13495|13493.5|13496.7|13495.4|13494.3|13493|324
1636095600000|2021-11-05 07:00:00|13495.1|13493.6|13498.1|13496.6|13498.2|13497|13490.6|13489.5|474
1636095900000|2021-11-05 07:05:00|13498|13496.5|13498.2|13496.7|13501.4|13500.2|13496.9|13495.6|480
1636096200000|2021-11-05 07:10:00|13498.3|13496.8|13498.3|13496.8|13499.7|13498.5|13496|13494.6|525
1636096500000|2021-11-05 07:15:00|13497.9|13497|13498.7|13497.8|13500.2|13498.9|13495.3|13494.1|436
1636096800000|2021-11-05 07:20:00|13499|13497.5|13505|13504.1|13506.2|13504.9|13497.6|13496.7|414
1636097100000|2021-11-05 07:25:00|13505.3|13503.8|13506.8|13505.9|13508.1|13506.9|13504.8|13503.6|393
1636097400000|2021-11-05 07:30:00|13507|13505.5|13505.8|13504.9|13507|13505.9|13504.5|13503.6|354
1636097700000|2021-11-05 07:35:00|13505.7|13504.8|13508.2|13507.3|13509.6|13508.6|13504.5|13503.6|640
1636098000000|2021-11-05 07:40:00|13507.7|13506.8|13507.6|13506.7|13509.3|13508.4|13506.1|13505.1|359
1636098300000|2021-11-05 07:45:00|13507.7|13506.8|13508.8|13507.3|13509.4|13508.5|13507|13506.1|265
1636098600000|2021-11-05 07:50:00|13508.5|13507.6|13505|13504.1|13509.2|13508.3|13504.5|13503.6|268
1636098900000|2021-11-05 07:55:00|13505.1|13504.2|13505.8|13504.3|13507.4|13506.5|13502.4|13501.5|395
1636099200000|2021-11-05 08:00:00|13505.7|13504.2|13488.8|13487.3|13505.7|13504.8|13488.5|13487.2|791
1636099500000|2021-11-05 08:05:00|13488.7|13487.2|13484.4|13482.9|13488.7|13487.2|13480.6|13479.7|830
1636099800000|2021-11-05 08:10:00|13484.1|13483.2|13476.7|13475.2|13485|13483.8|13472.5|13471.6|874
1636100100000|2021-11-05 08:15:00|13476.9|13475.4|13472.1|13470.6|13476.9|13475.7|13465.6|13464.1|961
1636100400000|2021-11-05 08:20:00|13472|13470.5|13469.6|13468.1|13476.8|13475.7|13468.6|13467.3|926
1636100700000|2021-11-05 08:25:00|13469.5|13468|13466.9|13465.4|13470.2|13469.1|13462.7|13461.4|837
1636101000000|2021-11-05 08:30:00|13466.8|13465.3|13469|13467.5|13472.5|13471.5|13465.9|13465|902
1636101300000|2021-11-05 08:35:00|13468.9|13468|13466.9|13466|13471.4|13470.5|13463|13462.1|852
1636101600000|2021-11-05 08:40:00|13467.1|13465.6|13456.6|13455.7|13468.1|13466.6|13456.1|13455|640
1636101900000|2021-11-05 08:45:00|13456.8|13455.3|13459.9|13459|13460.9|13459.8|13451.8|13450.6|875
1636102200000|2021-11-05 08:50:00|13460|13459.1|13465.1|13463.6|13466.9|13466|13458.8|13457.7|791
1636102500000|2021-11-05 08:55:00|13465.2|13463.7|13451.6|13450.1|13467.7|13466.6|13450.2|13448.9|911
1636102800000|2021-11-05 09:00:00|13451.7|13450.2|13453.9|13452.4|13455.7|13454.4|13446|13445.1|918
1636103100000|2021-11-05 09:05:00|13453.8|13452.3|13450.5|13449.6|13455.7|13454.8|13450.4|13449.5|691
1636103400000|2021-11-05 09:10:00|13450.4|13449.5|13442.4|13441.5|13451|13450.1|13440.5|13439.3|756
1636103700000|2021-11-05 09:15:00|13442.5|13441.6|13438.9|13437.4|13444.6|13443.7|13438.4|13437.3|645
1636104000000|2021-11-05 09:20:00|13439|13437.5|13450.6|13449.1|13450.9|13449.6|13439|13437.5|789
1636104300000|2021-11-05 09:25:00|13450.5|13449|13453.4|13451.9|13454.1|13452.8|13448.2|13447.1|782
1636104600000|2021-11-05 09:30:00|13453.5|13452|13449|13447.5|13453.5|13452|13445.3|13444|643
1636104900000|2021-11-05 09:35:00|13448.9|13447.4|13446.1|13444.6|13451.2|13449.7|13445.6|13444.1|502
1636105200000|2021-11-05 09:40:00|13446.2|13444.7|13450.6|13449.7|13453.8|13452.4|13444.7|13443.3|592
1636105500000|2021-11-05 09:45:00|13450.7|13449.8|13452.7|13451.8|13453.2|13452.3|13447.7|13446.7|632
1636105800000|2021-11-05 09:50:00|13452.6|13451.7|13441.3|13439.8|13453.6|13452.4|13440.8|13439.7|502
1636106100000|2021-11-05 09:55:00|13440.9|13440|13433.9|13432.4|13441.7|13440.4|13430.8|13429.3|728
1636106400000|2021-11-05 10:00:00|13433.8|13432.3|13433.1|13431.6|13437|13435.6|13430.7|13429.6|710
1636106700000|2021-11-05 10:05:00|13433.2|13431.7|13428.8|13427.9|13433.2|13431.7|13425.1|13424.2|735
1636107000000|2021-11-05 10:10:00|13428.9|13428|13429.9|13429|13431.2|13430.1|13427.4|13426.5|523
1636107300000|2021-11-05 10:15:00|13429.8|13428.9|13431.6|13430.7|13434.5|13433.6|13429.7|13428.8|612
1636107600000|2021-11-05 10:20:00|13431.7|13430.8|13430.2|13428.7|13433.1|13432.1|13429.7|13428.4|594
1636107900000|2021-11-05 10:25:00|13430.5|13429|13427.6|13426.7|13432.2|13431.2|13426.6|13425.3|617
1636108200000|2021-11-05 10:30:00|13427.8|13426.3|13428.9|13427.4|13429.9|13428.7|13426.2|13425.2|492
1636108500000|2021-11-05 10:35:00|13429|13427.5|13438.2|13436.7|13440|13438.8|13427.4|13426.2|625
1636108800000|2021-11-05 10:40:00|13438.5|13437.6|13431.7|13430.2|13440.4|13439.5|13429.9|13428.4|569
1636109100000|2021-11-05 10:45:00|13431.8|13430.3|13426.2|13425.3|13433.8|13432.3|13424.8|13423.8|628
1636109400000|2021-11-05 10:50:00|13425.8|13424.9|13436.6|13435.1|13437.9|13436.6|13425.5|13424.3|1070
1636109700000|2021-11-05 10:55:00|13436.5|13435|13443.8|13442.9|13444.4|13443.5|13436.5|13435|953
1636110000000|2021-11-05 11:00:00|13444|13442.5|13444.5|13443|13446.2|13445.1|13436.2|13435.3|1150
1636110300000|2021-11-05 11:05:00|13444.6|13443.1|13440.3|13438.8|13449.2|13447.8|13438.9|13437.6|1054
1636110600000|2021-11-05 11:10:00|13440.2|13438.7|13441.5|13440|13442.8|13441.7|13438.7|13437.7|988
1636110900000|2021-11-05 11:15:00|13441.4|13439.9|13448.2|13447.3|13449|13447.9|13440.9|13439.8|943
1636111200000|2021-11-05 11:20:00|13448.1|13447.2|13441.9|13441|13448.9|13448|13440.8|13439.6|780
1636111500000|2021-11-05 11:25:00|13442|13441.1|13438.8|13437.9|13443.1|13442|13437.9|13436.8|649
1636111800000|2021-11-05 11:30:00|13438.7|13437.8|13439.7|13438.8|13440.6|13439.5|13435.3|13434.4|539
1636112100000|2021-11-05 11:35:00|13439.6|13438.7|13449|13448.1|13449.5|13448.6|13439.5|13438.3|515
1636112400000|2021-11-05 11:40:00|13449.1|13448.2|13443.7|13442.8|13449.2|13448.2|13441.9|13440.6|563
1636112700000|2021-11-05 11:45:00|13443.6|13442.7|13441.4|13440.5|13443.8|13442.8|13439.2|13438.2|526
1636113000000|2021-11-05 11:50:00|13441.5|13440.6|13442.6|13441.7|13444.3|13443.1|13439.9|13438.4|455
1636113300000|2021-11-05 11:55:00|13442.7|13441.8|13443.1|13441.6|13444.3|13443.1|13439.4|13438.2|587
1636113600000|2021-11-05 12:00:00|13443.2|13441.7|13446.9|13446|13448.1|13447|13442.5|13441.2|521
1636113900000|2021-11-05 12:05:00|13446.8|13445.9|13448.2|13446.7|13450.7|13449.3|13445.8|13444.9|433
1636114200000|2021-11-05 12:10:00|13448.1|13446.6|13455.7|13454.2|13459|13455.6|13441.8|13440.3|701
1636114500000|2021-11-05 12:15:00|13455.8|13454.3|13453.8|13452.9|13456.2|13455.1|13445.4|13443.6|906
1636114800000|2021-11-05 12:20:00|13453.6|13452.7|13458.9|13457.4|13458.9|13457.4|13452.4|13450.9|742
1636115100000|2021-11-05 12:25:00|13459|13457.5|13460.3|13453.5|13465|13463.5|13453.1|13442.9|714
1636115400000|2021-11-05 12:30:00|13460.4|13454|13449.8|13448.3|13462.1|13456.3|13430.6|13429|2209
1636115700000|2021-11-05 12:35:00|13450.2|13448.7|13448.3|13446.8|13460.4|13458.9|13447.8|13446.3|1866
1636116000000|2021-11-05 12:40:00|13449.1|13447.6|13443.4|13441.9|13452.9|13451.4|13440.6|13439.3|1544
1636116300000|2021-11-05 12:45:00|13443.2|13441.7|13453.6|13452.1|13454|13452.5|13442|13440.5|1260
1636116600000|2021-11-05 12:50:00|13453.5|13452|13451.9|13450.4|13457.6|13456.5|13450.1|13448.6|1042
1636116900000|2021-11-05 12:55:00|13451.8|13450.3|13447.1|13445.6|13452.7|13451.5|13444.8|13443.3|1009
1636117200000|2021-11-05 13:00:00|13447|13445.5|13462.8|13461.3|13463.7|13462.5|13444.9|13444|1158
1636117500000|2021-11-05 13:05:00|13462.5|13461.6|13464.9|13464|13465.2|13464.3|13458.2|13457|1096
1636117800000|2021-11-05 13:10:00|13465|13464.1|13466.7|13465.2|13469.6|13468.3|13462.2|13461.3|1097
1636118100000|2021-11-05 13:15:00|13466.8|13465.3|13477.4|13475.9|13477.4|13475.9|13466.8|13465.3|897
1636118400000|2021-11-05 13:20:00|13477.3|13475.8|13464.3|13463.4|13478.9|13477.7|13464.2|13463.2|984
1636118700000|2021-11-05 13:25:00|13463.9|13463|13468.1|13466.6|13474.4|13472.9|13463.5|13462.2|1077
1636119000000|2021-11-05 13:30:00|13468.2|13466.7|13472|13470.5|13474.8|13473.6|13468.2|13466.7|1152
1636119300000|2021-11-05 13:35:00|13472.1|13470.6|13466|13464.5|13474|13472.5|13465.4|13464.3|946
1636119600000|2021-11-05 13:40:00|13466.1|13464.6|13465.9|13465|13467.1|13466|13462.8|13461.6|803
1636119900000|2021-11-05 13:45:00|13465.8|13464.9|13465.7|13464.2|13467.1|13466|13461.2|13459.9|924
1636120200000|2021-11-05 13:50:00|13465.8|13464.3|13458.6|13457.7|13466.3|13464.8|13456.8|13455.9|905
1636120500000|2021-11-05 13:55:00|13458.9|13457.4|13459.1|13457.6|13459.2|13457.8|13451.8|13450.5|894
1636120800000|2021-11-05 14:00:00|13459.2|13457.7|13461|13459.5|13462.6|13461.4|13457.4|13456.3|853
1636121100000|2021-11-05 14:05:00|13461.3|13459.8|13455.6|13454.7|13461.9|13460.6|13455.3|13454.3|798
1636121400000|2021-11-05 14:10:00|13455.5|13454.6|13460.6|13459.1|13464.1|13463|13454.1|13452.9|707
1636121700000|2021-11-05 14:15:00|13460.5|13459|13462.9|13461.4|13465|13463.8|13457.2|13456.3|670
1636122000000|2021-11-05 14:20:00|13462.8|13461.3|13471.4|13469.9|13471.9|13471|13461.8|13460.4|666
1636122300000|2021-11-05 14:25:00|13471.2|13469.7|13474.8|13473.9|13476.3|13475.1|13469.6|13468.3|837
1636122600000|2021-11-05 14:30:00|13474.9|13474|13469.1|13467.6|13476.3|13475.2|13467.3|13466.3|708
1636122900000|2021-11-05 14:35:00|13469|13467.5|13471.9|13470.4|13473|13471.7|13467.2|13466.2|629
1636123200000|2021-11-05 14:40:00|13472|13470.5|13473.8|13472.9|13476.8|13475.8|13471.6|13470.1|714
1636123500000|2021-11-05 14:45:00|13473.9|13473|13471.5|13470.6|13477.1|13476|13471.2|13470.2|592
1636123800000|2021-11-05 14:50:00|13471.7|13470.8|13470.8|13469.3|13474.2|13473|13469.7|13468.4|710
1636124100000|2021-11-05 14:55:00|13470.9|13469.4|13464.9|13464|13471.2|13470|13463.5|13462.4|748
1636124400000|2021-11-05 15:00:00|13464.8|13463.9|13468.3|13467.4|13469.6|13468.7|13462.2|13461.1|983
1636124700000|2021-11-05 15:05:00|13468.4|13467.5|13473.2|13471.7|13474.9|13473.5|13466.9|13465.8|582
1636125000000|2021-11-05 15:10:00|13473.1|13471.6|13482.9|13481.4|13483.2|13482.2|13470.6|13469.3|786
1636125300000|2021-11-05 15:15:00|13482.7|13481.8|13481.7|13480.8|13487.2|13486.1|13481.7|13480.2|812
1636125600000|2021-11-05 15:20:00|13481.8|13480.9|13482.8|13481.3|13483.8|13482.6|13479.2|13478.2|754
1636125900000|2021-11-05 15:25:00|13482.9|13481.4|13485.4|13484.5|13485.8|13484.6|13480.5|13479.6|711
1636126200000|2021-11-05 15:30:00|13485.5|13484.6|13488.6|13487.7|13489.8|13488.7|13484.4|13483.4|842
1636126500000|2021-11-05 15:35:00|13488.9|13488|13491.7|13490.8|13492.9|13492|13485.6|13484.7|666
1636126800000|2021-11-05 15:40:00|13491.6|13490.7|13491.4|13489.9|13497.2|13496.3|13489.9|13489|667
1636127100000|2021-11-05 15:45:00|13491.3|13489.8|13492.2|13491.3|13495.1|13494.1|13487.3|13486.4|1062
1636127400000|2021-11-05 15:50:00|13492.3|13491.4|13497.1|13496.2|13500.1|13499.1|13492.2|13491.2|1015
1636127700000|2021-11-05 15:55:00|13497|13496.1|13490.4|13489.5|13497.6|13496.4|13489.8|13488.9|1110
1636128000000|2021-11-05 16:00:00|13490.7|13489.2|13488.8|13487.3|13491.1|13490.1|13486.1|13485|796
1636128300000|2021-11-05 16:05:00|13488.9|13487.4|13481.5|13480|13488.9|13487.6|13480|13478.7|662
1636128600000|2021-11-05 16:10:00|13481.6|13480.1|13478.7|13477.8|13483.7|13482.8|13478.6|13477.7|629
1636128900000|2021-11-05 16:15:00|13478.9|13478|13479.8|13478.9|13481.7|13480.4|13477.5|13476.4|561
1636129200000|2021-11-05 16:20:00|13480.1|13478.6|13489.3|13487.8|13489.7|13488.2|13479.6|13478.1|543
1636129500000|2021-11-05 16:25:00|13489.6|13488.1|13492.9|13491.4|13493|13491.8|13487.4|13486|515
1636129800000|2021-11-05 16:30:00|13493|13491.5|13496.8|13495.3|13496.9|13495.5|13493|13491.5|548
1636130100000|2021-11-05 16:35:00|13496.7|13495.2|13501.9|13500.4|13501.9|13500.5|13495.4|13494.2|533
1636130400000|2021-11-05 16:40:00|13501.8|13500.3|13499.6|13498.1|13502|13500.9|13496.6|13495.1|553
1636130700000|2021-11-05 16:45:00|13498.8|13497.9|13500.8|13499.9|13501.3|13500.4|13498.4|13497|563
1636131000000|2021-11-05 16:50:00|13500.9|13500|13501.7|13500.8|13504.2|13503|13500.9|13499.9|585
1636131300000|2021-11-05 16:55:00|13501.6|13500.7|13504.5|13503.6|13505.4|13504.2|13501.3|13500|530
1636131600000|2021-11-05 17:00:00|13504.6|13503.7|13506.7|13505.2|13507.8|13506.4|13504.3|13503.2|547
1636131900000|2021-11-05 17:05:00|13506.8|13505.3|13504.2|13503.3|13507|13505.7|13504.2|13503.1|414
1636132200000|2021-11-05 17:10:00|13504.3|13503.4|13504.4|13502.9|13504.8|13503.6|13502.9|13501.6|358
1636132500000|2021-11-05 17:15:00|13504.3|13502.8|13499.4|13497.9|13504.3|13502.8|13499.1|13497.8|422
1636132800000|2021-11-05 17:20:00|13499.5|13498|13494.6|13493.1|13499.5|13498.2|13494.3|13493.1|466
1636133100000|2021-11-05 17:25:00|13494.7|13493.2|13489.2|13488.3|13495.3|13493.9|13489.2|13488.2|577
1636133400000|2021-11-05 17:30:00|13489.3|13488.4|13491.6|13490.1|13492.5|13491.5|13488.2|13487.2|498
1636133700000|2021-11-05 17:35:00|13491.5|13490|13492.8|13491.3|13494|13492.5|13490.1|13488.9|431
1636134000000|2021-11-05 17:40:00|13492.9|13491.4|13492.7|13491.2|13494.6|13493.4|13491.6|13490.2|358
1636134300000|2021-11-05 17:45:00|13492.8|13491.3|13492.6|13491.1|13493.7|13492.2|13490.6|13489.7|575
1636134600000|2021-11-05 17:50:00|13492.4|13491.5|13492.5|13491.6|13494.5|13493.2|13491.8|13490.5|480
1636134900000|2021-11-05 17:55:00|13492.8|13491.3|13492.7|13491.2|13493.8|13492.5|13491.6|13490.4|457
1636135200000|2021-11-05 18:00:00|13492.8|13491.3|13492.6|13491.1|13493.9|13492.6|13490.6|13489.2|450
1636135500000|2021-11-05 18:05:00|13492.7|13491.2|13487.4|13486.5|13494|13492.7|13486.9|13485.8|486
1636135800000|2021-11-05 18:10:00|13487.3|13486.4|13493.6|13492.1|13493.8|13492.6|13487.3|13486|416
1636136100000|2021-11-05 18:15:00|13493.7|13492.2|13492.8|13491.3|13495|13493.7|13492.3|13491.2|364
1636136400000|2021-11-05 18:20:00|13492.7|13491.2|13487.5|13486|13492.8|13491.4|13487.1|13485.9|373
1636136700000|2021-11-05 18:25:00|13487.4|13485.9|13488.7|13487.2|13489.8|13488.7|13487|13485.7|408
1636137000000|2021-11-05 18:30:00|13488.8|13487.3|13490.3|13488.8|13492|13490.8|13488.4|13486.9|365
1636137300000|2021-11-05 18:35:00|13490.4|13488.9|13486.9|13485.4|13490.5|13489.2|13486.1|13485|455
1636137600000|2021-11-05 18:40:00|13486.8|13485.3|13484.9|13483.4|13487.1|13485.8|13484.1|13483.1|356
1636137900000|2021-11-05 18:45:00|13484.8|13483.3|13485.4|13483.9|13486.1|13485|13483.5|13482.4|338
1636138200000|2021-11-05 18:50:00|13485.6|13484.1|13484.3|13483.4|13488.3|13487.2|13484.3|13483.1|438
1636138500000|2021-11-05 18:55:00|13483.9|13483|13481.7|13480.8|13485.2|13483.8|13481.3|13480.4|607
1636138800000|2021-11-05 19:00:00|13481.6|13480.7|13483.3|13481.8|13483.7|13482.6|13481.1|13479.9|635
1636139100000|2021-11-05 19:05:00|13483.4|13481.9|13489.9|13488.4|13489.9|13488.4|13482.9|13481.8|539
1636139400000|2021-11-05 19:10:00|13489.8|13488.3|13490.8|13489.3|13491|13489.5|13488.6|13487.2|318
1636139700000|2021-11-05 19:15:00|13490.7|13489.2|13490.9|13489.4|13491.1|13489.6|13489.2|13487.9|331
1636140000000|2021-11-05 19:20:00|13490.8|13489.3|13491.5|13490|13491.6|13490.1|13489.9|13488.5|267
1636140300000|2021-11-05 19:25:00|13491.6|13490.1|13490.8|13489.3|13491.9|13490.7|13490.3|13489|311
1636140600000|2021-11-05 19:30:00|13490.7|13489.2|13489.4|13487.9|13490.8|13489.3|13489|13487.5|287
1636140900000|2021-11-05 19:35:00|13489.2|13488.3|13489.5|13488|13490.5|13489.4|13488.7|13487.8|242
1636141200000|2021-11-05 19:40:00|13489.4|13487.9|13489.7|13488.2|13490.4|13489|13488.2|13486.7|320
1636141500000|2021-11-05 19:45:00|13489.6|13488.1|13487.9|13486.4|13490|13488.7|13485.5|13483.6|344
1636141800000|2021-11-05 19:50:00|13488.1|13486.6|13486.2|13484.7|13488.3|13486.8|13484.5|13483|448
1636142100000|2021-11-05 19:55:00|13486.3|13484.8|13493.8|13492.3|13494.4|13492.9|13485.8|13484.3|475
1636142400000|2021-11-05 20:00:00|13493.7|13492.2|13493.4|13491.9|13495.2|13493.7|13492.6|13491.1|323
1636142700000|2021-11-05 20:05:00|13493.5|13492|13494.7|13493.2|13494.7|13493.2|13493.1|13491.6|189
1636143000000|2021-11-05 20:10:00|13494.6|13493.1|13493.1|13491.6|13495.5|13494|13493.1|13491.6|226
1636143300000|2021-11-05 20:15:00|13493.2|13491.7|13493.8|13492.3|13494.3|13492.8|13492.8|13491.3|167
1636143600000|2021-11-05 20:20:00|13493.7|13492.2|13491.8|13490.3|13493.9|13492.4|13491.7|13490.2|123
1636143900000|2021-11-05 20:25:00|13491.9|13490.4|13494.4|13492.9|13494.7|13493.2|13491|13489.7|221
1636144200000|2021-11-05 20:30:00|13494.6|13493.1|13490|13488.5|13494.6|13493.1|13490|13488.5|243
1636144500000|2021-11-05 20:35:00|13490.1|13488.6|13489.6|13488.1|13491|13489.5|13488.2|13486.7|155
1636144800000|2021-11-05 20:40:00|13488.7|13487.2|13494.5|13493|13495.6|13494.1|13488.7|13487.2|319
1636145100000|2021-11-05 20:45:00|13494.4|13492.9|13494.9|13493.4|13496.3|13494.8|13493.1|13491.6|410
1636145400000|2021-11-05 20:50:00|13494.6|13493.1|13496.4|13494.9|13496.9|13495.4|13494.1|13492.6|446
1636145700000|2021-11-05 20:55:00|13496.6|13495.1|13501.3|13491.8|13504.7|13496|13494|13487.9|453
1636318800000|2021-11-07 21:00:00|13486.1|13476.8|13485.3|13477|13486.1|13481.4|13482.9|13475.2|15
1636319100000|2021-11-07 21:05:00|13485.2|13478.3|13486.1|13476.8|13486.1|13478.3|13485.2|13476.8|2
1636319400000|2021-11-07 21:10:00|13485.3|13475.7|13485.3|13475.7|13485.8|13478.3|13484.8|13475.2|8
1636319700000|2021-11-07 21:15:00|13485.8|13475.2|13485.2|13478.1|13488.5|13478.3|13484.8|13474.2|21
1636320000000|2021-11-07 21:20:00|13488.5|13474.2|13485.3|13477.2|13488.5|13478.3|13484.8|13474.2|13
1636320300000|2021-11-07 21:25:00|13485.2|13478.2|13485.8|13475.2|13485.8|13478.3|13484.8|13475.2|19
1636320600000|2021-11-07 21:30:00|13485.3|13475.7|13484.8|13476.2|13488.5|13478.3|13484.8|13474.4|16
1636320900000|2021-11-07 21:35:00|13485.3|13475.7|13485.3|13475.7|13487.3|13478.3|13484.8|13474.8|25
1636321200000|2021-11-07 21:40:00|13485.2|13478.3|13483.8|13482.3|13485.2|13483.3|13483.2|13478.3|20
1636321500000|2021-11-07 21:45:00|13483.7|13482.2|13483.4|13481.9|13483.7|13482.2|13482.9|13481.4|32
1636321800000|2021-11-07 21:50:00|13483.5|13482|13483.5|13482|13484.7|13483.2|13483.2|13481.7|27
1636322100000|2021-11-07 21:55:00|13483.4|13481.9|13485.2|13476.6|13490|13482.4|13483.3|13475.3|39
1636322400000|2021-11-07 22:00:00|13484.1|13476.7|13504|13493|13506.5|13495.5|13484.1|13473.1|143
1636322700000|2021-11-07 22:05:00|13495.8|13484.8|13503.7|13492.7|13505.7|13494.7|13494.4|13484.3|197
1636323000000|2021-11-07 22:10:00|13502.6|13491.6|13501.7|13490.7|13505|13494|13497.4|13486.4|209
1636323300000|2021-11-07 22:15:00|13500.7|13489.7|13501.8|13490.8|13503.6|13492.6|13495.3|13484.3|134
1636323600000|2021-11-07 22:20:00|13501.4|13490.4|13495.5|13484.5|13503.1|13492.1|13493.3|13482.3|201
1636323900000|2021-11-07 22:25:00|13496.5|13485.5|13495.8|13484.8|13496.9|13485.9|13494.5|13483.5|129
1636324200000|2021-11-07 22:30:00|13495.7|13484.7|13495.8|13484.8|13497.6|13486.6|13494.9|13483.9|122
1636324500000|2021-11-07 22:35:00|13495.9|13484.9|13491.6|13482|13499.9|13490|13491|13480.7|296
1636324800000|2021-11-07 22:40:00|13491.2|13482.4|13490.6|13484.4|13498|13488.9|13490.5|13482.1|472
1636325100000|2021-11-07 22:45:00|13492.8|13484.1|13496.1|13486.4|13498.9|13487.9|13490.6|13483|1536
1636325400000|2021-11-07 22:50:00|13496|13486.5|13493.9|13485.8|13498.3|13488|13492.1|13484.3|881
1636325700000|2021-11-07 22:55:00|13492.9|13486.8|13496|13485|13497.5|13487.6|13487.1|13481.2|508
1636326000000|2021-11-07 23:00:00|13493.1|13483.8|13491.6|13487.6|13496.5|13489.8|13490.7|13483.7|2068
1636326300000|2021-11-07 23:05:00|13491.7|13487.5|13491|13487.2|13492.5|13488.2|13490.2|13485.4|1776
1636326600000|2021-11-07 23:10:00|13491.1|13487.3|13490.3|13487.8|13493.2|13488.7|13489.1|13485|1303
1636326900000|2021-11-07 23:15:00|13490.2|13488|13489.4|13487.9|13490.9|13488.5|13487|13485.1|331
1636327200000|2021-11-07 23:20:00|13489.3|13487.8|13491.2|13489.7|13491.7|13489.8|13487.1|13485.6|324
1636327500000|2021-11-07 23:25:00|13491.3|13489.8|13490.8|13489.3|13491.8|13490.3|13489.8|13488.1|127
1636327800000|2021-11-07 23:30:00|13490.9|13489.4|13491.6|13490.1|13491.6|13490.1|13489|13487.5|177
1636328100000|2021-11-07 23:35:00|13491.7|13490.2|13490.3|13488.8|13491.8|13490.3|13489.3|13487.8|172
1636328400000|2021-11-07 23:40:00|13490.2|13488.7|13490.3|13488.8|13492.2|13490.4|13488.5|13487|348
1636328700000|2021-11-07 23:45:00|13490.2|13488.7|13492.1|13490.6|13492.6|13491.1|13490.1|13488.6|209
1636329000000|2021-11-07 23:50:00|13492|13490.5|13490.5|13489|13492|13490.5|13489.9|13488.4|167
1636329300000|2021-11-07 23:55:00|13490.6|13489.1|13491.4|13489.9|13492.9|13491.4|13489.8|13488.3|237
1636329600000|2021-11-08 00:00:00|13491.3|13489.8|13491.7|13490.2|13492.6|13491.1|13485.7|13484.2|385
1636329900000|2021-11-08 00:05:00|13491.8|13490.3|13489.8|13488.9|13492.1|13490.9|13489|13487.8|541
1636330200000|2021-11-08 00:10:00|13489.9|13489|13488.2|13486.7|13491|13489.9|13487.9|13486.7|369
1636330500000|2021-11-08 00:15:00|13487.9|13487|13491.8|13490.9|13492.3|13491.1|13487.7|13486.8|351
1636330800000|2021-11-08 00:20:00|13492.1|13490.6|13494.5|13493|13495.4|13494.2|13491.5|13490.4|306
1636331100000|2021-11-08 00:25:00|13494.2|13493.3|13492.7|13491.8|13494.6|13493.7|13492.3|13491.2|245
1636331400000|2021-11-08 00:30:00|13492.8|13491.9|13491.5|13490.6|13493.8|13492.5|13491.3|13490.1|195
1636331700000|2021-11-08 00:35:00|13491.6|13490.1|13488.7|13487.8|13492|13490.9|13488.6|13487.7|214
1636332000000|2021-11-08 00:40:00|13488.6|13487.7|13487.6|13486.7|13488.8|13487.7|13487.2|13486|177
1636332300000|2021-11-08 00:45:00|13487.2|13486.3|13487.7|13486.8|13488.7|13487.8|13486.7|13485.8|227
1636332600000|2021-11-08 00:50:00|13487.6|13486.7|13484.9|13483.4|13488|13487|13484.9|13483.4|320
1636332900000|2021-11-08 00:55:00|13485|13483.5|13483.1|13481.6|13485.7|13484.5|13482.8|13481.3|354
1636333200000|2021-11-08 01:00:00|13483|13481.5|13484.4|13482.9|13485.9|13484.4|13481.5|13480.2|463
1636333500000|2021-11-08 01:05:00|13484.5|13483|13486.9|13485.4|13487.9|13486.6|13483.7|13482.2|372
1636333800000|2021-11-08 01:10:00|13486.8|13485.3|13484|13482.5|13486.9|13485.4|13482.6|13481.2|338
1636334100000|2021-11-08 01:15:00|13483.9|13482.4|13486|13484.5|13488.1|13486.6|13483.2|13481.7|361
1636334400000|2021-11-08 01:20:00|13486.1|13484.6|13484.9|13483.4|13487.7|13486.6|13484.8|13483.4|431
1636334700000|2021-11-08 01:25:00|13485|13483.5|13485.9|13485|13486.1|13485|13484.6|13483.2|201
1636335000000|2021-11-08 01:30:00|13485.8|13484.9|13482|13480.5|13487|13485.7|13481.9|13480.5|322
1636335300000|2021-11-08 01:35:00|13482.1|13480.6|13482.5|13481.6|13483|13481.7|13481|13479.6|359
1636335600000|2021-11-08 01:40:00|13482.4|13481.5|13481.6|13480.7|13484.3|13483.1|13481.2|13480.1|433
1636335900000|2021-11-08 01:45:00|13481.7|13480.8|13477.4|13476.5|13482.4|13481.5|13477.4|13476.1|318
1636336200000|2021-11-08 01:50:00|13477.7|13476.8|13474.7|13473.2|13478.1|13476.8|13474.5|13473.1|337
1636336500000|2021-11-08 01:55:00|13474.6|13473.1|13473.8|13472.3|13475.7|13474.6|13472.9|13471.7|397
1636336800000|2021-11-08 02:00:00|13473.9|13472.4|13475.9|13474.4|13475.9|13474.7|13472.8|13471.3|373
1636337100000|2021-11-08 02:05:00|13475.8|13474.3|13475.5|13474|13475.9|13474.9|13474.3|13473.1|435
1636337400000|2021-11-08 02:10:00|13475.6|13474.1|13473.8|13472.3|13475.8|13474.7|13473.2|13472|316
1636337700000|2021-11-08 02:15:00|13473.5|13472.6|13477.9|13476.4|13478|13476.9|13473.4|13472|400
1636338000000|2021-11-08 02:20:00|13478|13476.5|13477.2|13476.3|13478.1|13476.8|13476|13474.7|221
1636338300000|2021-11-08 02:25:00|13477.3|13476.4|13476.6|13475.7|13478.8|13477.8|13476.5|13475.3|219
1636338600000|2021-11-08 02:30:00|13476.5|13475.6|13478.8|13477.3|13478.9|13477.4|13475.4|13474.3|297
1636338900000|2021-11-08 02:35:00|13478.9|13477.4|13476.5|13475|13479.4|13478.1|13476|13474.8|231
1636339200000|2021-11-08 02:40:00|13476.4|13474.9|13477.7|13476.8|13478.2|13476.9|13475.1|13473.9|193
1636339500000|2021-11-08 02:45:00|13477.6|13476.7|13476.3|13475.4|13477.8|13476.8|13476.1|13474.9|207
1636339800000|2021-11-08 02:50:00|13476.2|13475.3|13476.7|13475.8|13477|13475.9|13474.9|13473.7|227
1636340100000|2021-11-08 02:55:00|13476.8|13475.9|13481.3|13480.4|13481.3|13480.4|13476.5|13475.3|222
1636340400000|2021-11-08 03:00:00|13481.2|13480.3|13483.1|13481.6|13484.7|13483.4|13480.7|13479.5|292
1636340700000|2021-11-08 03:05:00|13483.2|13481.7|13485.3|13483.8|13485.5|13484.3|13482.5|13481.1|304
1636341000000|2021-11-08 03:10:00|13485.7|13484.2|13484.7|13483.2|13486.4|13485|13484|13482.7|253
1636341300000|2021-11-08 03:15:00|13484.8|13483.3|13484.4|13482.9|13485.6|13484.1|13483.1|13482|311
1636341600000|2021-11-08 03:20:00|13484.5|13483|13484.9|13483.4|13485.9|13484.4|13484.2|13482.7|261
1636341900000|2021-11-08 03:25:00|13485|13483.5|13485.8|13484.3|13485.9|13484.4|13484.3|13483.1|305
1636342200000|2021-11-08 03:30:00|13485.9|13484.4|13484.5|13483|13485.9|13484.4|13484.1|13482.9|254
1636342500000|2021-11-08 03:35:00|13484.7|13483.2|13484.5|13483|13485.2|13484.2|13483.3|13481.9|262
1636342800000|2021-11-08 03:40:00|13484.2|13483.3|13482.3|13481.4|13484.8|13483.4|13481.3|13480.1|232
1636343100000|2021-11-08 03:45:00|13482.5|13481.6|13480.8|13479.3|13483.2|13482.1|13480.6|13479.1|276
1636343400000|2021-11-08 03:50:00|13480.9|13479.4|13479.7|13478.2|13480.9|13479.4|13479|13477.7|174
1636343700000|2021-11-08 03:55:00|13479.8|13478.3|13479.8|13478.3|13480.8|13479.5|13478.7|13477.4|222
1636344000000|2021-11-08 04:00:00|13480.1|13478.6|13480|13478.5|13480.9|13479.6|13479.5|13478.3|180
1636344300000|2021-11-08 04:05:00|13479.9|13478.4|13481.5|13480|13481.8|13480.3|13479|13477.9|190
1636344600000|2021-11-08 04:10:00|13481.6|13480.1|13478.7|13477.2|13482.4|13480.9|13478.4|13476.9|302
1636344900000|2021-11-08 04:15:00|13478.6|13477.1|13478.3|13477.4|13479.6|13478.4|13478.1|13476.8|152
1636345200000|2021-11-08 04:20:00|13478|13476.5|13475.5|13474|13478|13476.6|13475.2|13473.9|254
1636345500000|2021-11-08 04:25:00|13475.4|13473.9|13476.4|13475.5|13476.6|13475.5|13474.9|13473.5|164
1636345800000|2021-11-08 04:30:00|13476.3|13475.4|13473.9|13472.4|13476.7|13475.4|13473.5|13472.2|191
1636346100000|2021-11-08 04:35:00|13474|13472.5|13474.8|13473.3|13474.9|13473.9|13473.6|13472.4|130
1636346400000|2021-11-08 04:40:00|13474.9|13473.4|13474.6|13473.1|13475.9|13474.4|13474.4|13472.9|157
1636346700000|2021-11-08 04:45:00|13474.5|13473|13474.7|13473.2|13475.6|13474.1|13474.1|13472.7|125
1636347000000|2021-11-08 04:50:00|13474.8|13473.3|13480.8|13479.3|13481.2|13479.9|13474.5|13473|351
1636347300000|2021-11-08 04:55:00|13480.7|13479.2|13480.4|13479.5|13482.3|13481|13480.2|13479.1|290
1636347600000|2021-11-08 05:00:00|13480.3|13479.4|13480.8|13479.3|13482|13480.8|13480.3|13479.1|203
1636347900000|2021-11-08 05:05:00|13480.7|13479.2|13482.6|13481.7|13483.1|13481.8|13480.3|13479.2|227
1636348200000|2021-11-08 05:10:00|13482.7|13481.8|13483.8|13482.9|13484.2|13483|13482.5|13481.3|259
1636348500000|2021-11-08 05:15:00|13484.3|13482.8|13483.8|13482.3|13485.5|13484.3|13483.2|13482|235
1636348800000|2021-11-08 05:20:00|13484|13482.5|13483.5|13482|13484.6|13483.3|13482.4|13481.2|188
1636349100000|2021-11-08 05:25:00|13483.2|13482.3|13484.5|13483.6|13484.8|13483.6|13482.6|13481.3|145
1636349400000|2021-11-08 05:30:00|13484.6|13483.7|13482.8|13481.3|13485.3|13484.4|13482.4|13481|199
1636349700000|2021-11-08 05:35:00|13482.7|13481.2|13483.3|13481.8|13483.6|13482.4|13481.9|13480.4|213
1636350000000|2021-11-08 05:40:00|13483.2|13481.7|13481.5|13480.6|13483.9|13482.7|13481.2|13479.9|208
1636350300000|2021-11-08 05:45:00|13481.7|13480.2|13483.9|13482.4|13484|13482.5|13481.5|13480.2|179
1636350600000|2021-11-08 05:50:00|13483.8|13482.3|13485.3|13483.8|13485.6|13484.5|13483.8|13482.3|193
1636350900000|2021-11-08 05:55:00|13485.2|13483.7|13487.7|13486.2|13488.1|13486.9|13485.2|13483.7|316
1636351200000|2021-11-08 06:00:00|13487.8|13486.3|13489.3|13488.4|13490|13488.6|13487.4|13486.2|371
1636351500000|2021-11-08 06:05:00|13489.7|13488.2|13491.9|13490.4|13492.7|13491.5|13489.4|13488|325
1636351800000|2021-11-08 06:10:00|13491.8|13490.3|13491.7|13490.2|13491.9|13490.7|13490|13488.7|312
1636352100000|2021-11-08 06:15:00|13491.6|13490.1|13489.2|13487.7|13492.4|13491.2|13487.7|13486.2|279
1636352400000|2021-11-08 06:20:00|13489.1|13487.6|13490.5|13489|13490.8|13489.3|13488.7|13487.2|278
1636352700000|2021-11-08 06:25:00|13490.6|13489.1|13490.1|13489.2|13491.8|13490.3|13488.2|13487.1|327
1636353000000|2021-11-08 06:30:00|13490|13489.1|13489.8|13488.3|13493.8|13492.6|13488.4|13487.1|345
1636353300000|2021-11-08 06:35:00|13489.7|13488.2|13488.8|13487.3|13490.2|13489.2|13487.1|13486|390
1636353600000|2021-11-08 06:40:00|13488.5|13487.6|13488.8|13487.3|13491.2|13490|13488.3|13487|230
1636353900000|2021-11-08 06:45:00|13488.6|13487.1|13486.7|13485.8|13489.7|13488.4|13486.3|13484.8|268
1636354200000|2021-11-08 06:50:00|13486.6|13485.7|13487.4|13485.9|13488.1|13486.9|13485.6|13484.4|337
1636354500000|2021-11-08 06:55:00|13487.5|13486|13485.5|13484|13487.5|13486|13484.1|13482.6|321
1636354800000|2021-11-08 07:00:00|13485.4|13483.9|13482.4|13481.5|13485.4|13484.3|13481.6|13480.4|617
1636355100000|2021-11-08 07:05:00|13482.5|13481.6|13483.6|13482.1|13485.7|13484.5|13481.4|13480.3|337
1636355400000|2021-11-08 07:10:00|13483.5|13482|13486.4|13485.5|13487.8|13486.6|13483.1|13481.9|469
1636355700000|2021-11-08 07:15:00|13486.3|13485.4|13487.3|13486.4|13488.6|13487.4|13485.9|13484.9|558
1636356000000|2021-11-08 07:20:00|13487.2|13486.3|13493.9|13492.4|13493.9|13492.5|13486.7|13485.6|515
1636356300000|2021-11-08 07:25:00|13494|13492.5|13492.3|13490.8|13497|13495.9|13491.2|13489.9|387
1636356600000|2021-11-08 07:30:00|13492.1|13490.6|13482.4|13480.9|13492.1|13490.6|13481.5|13480.3|478
1636356900000|2021-11-08 07:35:00|13482.6|13481.1|13479.1|13477.6|13483.3|13482.2|13474.9|13473.4|606
1636357200000|2021-11-08 07:40:00|13479.2|13477.7|13478.4|13476.9|13480.1|13478.7|13477.7|13476.2|577
1636357500000|2021-11-08 07:45:00|13478.3|13476.8|13478.9|13478|13480.6|13479.1|13477.1|13475.6|457
1636357800000|2021-11-08 07:50:00|13478.8|13477.9|13484|13482.5|13485.7|13484.4|13477.6|13476.2|518
1636358100000|2021-11-08 07:55:00|13483.9|13482.4|13481.8|13480.3|13488.3|13487|13481.2|13479.8|714
1636358400000|2021-11-08 08:00:00|13481.7|13480.2|13484.3|13482.8|13485|13483.6|13480.8|13479.8|789
1636358700000|2021-11-08 08:05:00|13484.4|13482.9|13484|13482.5|13485|13483.8|13481.5|13480.5|737
1636359000000|2021-11-08 08:10:00|13484.1|13482.6|13473.1|13471.6|13484.1|13482.7|13472.6|13471.1|607
1636359300000|2021-11-08 08:15:00|13473|13471.5|13462.5|13461|13473.7|13472.3|13459.3|13457.8|718
1636359600000|2021-11-08 08:20:00|13462.4|13460.9|13456.3|13454.8|13462.5|13461.5|13455.3|13453.9|696
1636359900000|2021-11-08 08:25:00|13456.4|13454.9|13455.6|13454.1|13457.8|13456.5|13450.8|13449.3|873
1636360200000|2021-11-08 08:30:00|13455.5|13454|13463.5|13462|13463.8|13462.3|13453.6|13452.1|823
1636360500000|2021-11-08 08:35:00|13463.6|13462.1|13469.2|13467.7|13470.8|13469.3|13462.3|13460.8|816
1636360800000|2021-11-08 08:40:00|13469.3|13467.8|13478.7|13477.2|13478.9|13477.7|13468.6|13467.3|758
1636361100000|2021-11-08 08:45:00|13479.2|13477.7|13482.4|13481.5|13484.4|13482.9|13475.5|13474.3|653
1636361400000|2021-11-08 08:50:00|13481.9|13481|13485.2|13484.3|13485.8|13484.5|13481.1|13480|749
1636361700000|2021-11-08 08:55:00|13484.9|13484|13485.8|13484.3|13491.8|13490.3|13484.9|13483.7|634
1636362000000|2021-11-08 09:00:00|13485.7|13484.2|13487.5|13486|13491.8|13490.6|13484.3|13482.8|849
1636362300000|2021-11-08 09:05:00|13487.2|13486.3|13492.4|13490.9|13494.6|13493.1|13487|13485.5|755
1636362600000|2021-11-08 09:10:00|13492.5|13491|13499.6|13498.1|13499.9|13498.4|13492.2|13490.8|502
1636362900000|2021-11-08 09:15:00|13499.8|13498.3|13495.4|13493.9|13501.6|13500.1|13492.5|13491|598
1636363200000|2021-11-08 09:20:00|13495.6|13494.1|13490.7|13489.2|13497.9|13496.4|13490.4|13488.9|549
1636363500000|2021-11-08 09:25:00|13490.8|13489.3|13488.4|13486.9|13493.8|13492.3|13488.2|13486.7|503
1636363800000|2021-11-08 09:30:00|13488.3|13486.8|13487.5|13486|13490.2|13488.7|13486.1|13484.6|578
1636364100000|2021-11-08 09:35:00|13487.6|13486.1|13492.6|13491.7|13493.1|13491.8|13486.3|13484.8|462
1636364400000|2021-11-08 09:40:00|13492.7|13491.8|13490.7|13489.2|13496.2|13494.9|13490.4|13489.1|498
1636364700000|2021-11-08 09:45:00|13490.8|13489.3|13486.8|13485.3|13490.8|13489.3|13486.3|13484.9|459
1636365000000|2021-11-08 09:50:00|13487|13485.5|13488.6|13487.7|13490.8|13489.4|13486.5|13485|292
1636365300000|2021-11-08 09:55:00|13488.5|13487.6|13490.6|13489.1|13491.2|13490.3|13487.6|13486.4|514
1636365600000|2021-11-08 10:00:00|13490.5|13489|13488.7|13487.8|13492.8|13491.3|13486.3|13484.9|577
1636365900000|2021-11-08 10:05:00|13488.9|13487.4|13479.5|13478|13489.1|13487.6|13479|13477.6|438
1636366200000|2021-11-08 10:10:00|13479.6|13478.1|13479.5|13478.6|13480.8|13479.8|13475.5|13474.3|618
1636366500000|2021-11-08 10:15:00|13479.6|13478.7|13482.7|13481.8|13483.5|13482.6|13476|13474.6|615
1636366800000|2021-11-08 10:20:00|13482.6|13481.7|13481.5|13480|13484.2|13483|13480.2|13479|406
1636367100000|2021-11-08 10:25:00|13481.1|13480.2|13487.9|13486.4|13488|13486.8|13480.6|13479.3|349
1636367400000|2021-11-08 10:30:00|13487.8|13486.3|13489.9|13489|13491.8|13490.5|13487.5|13486.2|353
1636367700000|2021-11-08 10:35:00|13489.8|13488.9|13488.6|13487.7|13492.2|13490.9|13487.2|13486.3|413
1636368000000|2021-11-08 10:40:00|13488.7|13487.8|13493.9|13492.4|13494|13492.5|13488.6|13487.4|568
1636368300000|2021-11-08 10:45:00|13494|13492.5|13492.8|13491.3|13497.4|13496|13492|13491.1|431
1636368600000|2021-11-08 10:50:00|13492.9|13491.4|13487|13485.5|13493|13491.5|13486.9|13485.4|379
1636368900000|2021-11-08 10:55:00|13487.1|13485.6|13491|13489.5|13491.1|13489.9|13486.4|13484.9|471
1636369200000|2021-11-08 11:00:00|13490.8|13489.9|13493.7|13492.2|13493.9|13492.8|13490.8|13489.7|472
1636369500000|2021-11-08 11:05:00|13493.8|13492.3|13490.7|13489.8|13494.7|13493.4|13490|13488.6|326
1636369800000|2021-11-08 11:10:00|13490.8|13489.9|13490.6|13489.7|13491.6|13490.4|13489.7|13488.7|248
1636370100000|2021-11-08 11:15:00|13490.5|13489.6|13490.5|13489.6|13492.8|13491.5|13489.6|13488.5|379
1636370400000|2021-11-08 11:20:00|13490.6|13489.7|13491.4|13490.5|13493.3|13492.2|13488.8|13487.3|486
1636370700000|2021-11-08 11:25:00|13491.5|13490.6|13490.4|13488.9|13493.5|13492.6|13489.4|13488.1|497
1636371000000|2021-11-08 11:30:00|13490.3|13488.8|13490.5|13489.6|13491.4|13490.3|13488.5|13487.6|439
1636371300000|2021-11-08 11:35:00|13490.6|13489.7|13493.9|13492.4|13494.6|13493.7|13489.6|13488.2|377
1636371600000|2021-11-08 11:40:00|13493.8|13492.3|13492.7|13491.8|13494.4|13493.5|13492.2|13491|266
1636371900000|2021-11-08 11:45:00|13492.6|13491.7|13496.8|13495.3|13496.9|13495.9|13492.4|13491.5|288
1636372200000|2021-11-08 11:50:00|13496.7|13495.2|13493.5|13492.6|13496.9|13495.4|13493.3|13492.1|243
1636372500000|2021-11-08 11:55:00|13493.4|13492.5|13516|13514.5|13517.3|13516|13493.4|13492.5|1016
1636372800000|2021-11-08 12:00:00|13515.9|13514.4|13513.7|13512.2|13520.8|13519.8|13512.6|13511.1|823
1636373100000|2021-11-08 12:05:00|13513.1|13511.6|13510.7|13509.2|13514.2|13512.9|13508.7|13507.4|708
1636373400000|2021-11-08 12:10:00|13510.6|13509.1|13505.3|13504.4|13510.6|13509.1|13504.4|13503|624
1636373700000|2021-11-08 12:15:00|13505.2|13504.3|13508.5|13507.6|13509.1|13508|13504.8|13503.9|560
1636374000000|2021-11-08 12:20:00|13508.4|13507.5|13514|13512.5|13514.9|13513.6|13508.4|13507.4|421
1636374300000|2021-11-08 12:25:00|13513.9|13512.4|13519.5|13518.6|13522.2|13521|13512.3|13511.4|720
1636374600000|2021-11-08 12:30:00|13519.4|13518.5|13523.4|13522.5|13527.6|13526.7|13516.5|13515.4|761
1636374900000|2021-11-08 12:35:00|13523.3|13522.4|13523.7|13522.2|13527|13525.7|13521.5|13520.2|626
1636375200000|2021-11-08 12:40:00|13523.6|13522.1|13533.9|13532.4|13538.6|13537.1|13522.9|13521.9|701
1636375500000|2021-11-08 12:45:00|13534|13532.5|13531.6|13530.7|13537.2|13536.2|13529.4|13528.5|840
1636375800000|2021-11-08 12:50:00|13530.9|13530|13529|13528.1|13535.1|13534.1|13529|13527.6|1037
1636376100000|2021-11-08 12:55:00|13529.1|13528.2|13530|13528.5|13533.3|13532.4|13528.2|13527|686
1636376400000|2021-11-08 13:00:00|13529.9|13528.4|13542.7|13541.2|13544.4|13543.2|13529.3|13528.2|681
1636376700000|2021-11-08 13:05:00|13542.6|13541.1|13545|13543.5|13550.9|13549.5|13542.5|13541|883
1636377000000|2021-11-08 13:10:00|13545.7|13544.1|13546.2|13545.3|13546.7|13545.7|13542.2|13541.1|673
1636377300000|2021-11-08 13:15:00|13546.7|13545.8|13541.8|13540.9|13548.4|13547.4|13541.7|13540.5|756
1636377600000|2021-11-08 13:20:00|13541.9|13541|13542.2|13541.3|13545.6|13544.6|13541.7|13540.5|731
1636377900000|2021-11-08 13:25:00|13542.3|13541.4|13546.2|13545.3|13547.6|13546.7|13541.2|13540.1|678
1636378200000|2021-11-08 13:30:00|13546.3|13545.4|13548.4|13547.5|13549.2|13548.2|13544.5|13543.3|636
1636378500000|2021-11-08 13:35:00|13548.3|13547.4|13547|13545.5|13549.7|13548.8|13546|13544.9|491
1636378800000|2021-11-08 13:40:00|13547.4|13545.9|13540.1|13538.6|13547.7|13546.5|13539.4|13538.3|566
1636379100000|2021-11-08 13:45:00|13540|13538.5|13541.4|13539.9|13543.2|13542.3|13538.1|13536.9|536
1636379400000|2021-11-08 13:50:00|13541.5|13540|13541.4|13540.5|13542.3|13541.4|13536.5|13535.1|478
1636379700000|2021-11-08 13:55:00|13541.6|13540.1|13542.3|13541.4|13546.3|13545.4|13541.3|13540.1|501
1636380000000|2021-11-08 14:00:00|13541.7|13540.8|13540.6|13539.1|13545.4|13544.3|13538.1|13536.9|830
1636380300000|2021-11-08 14:05:00|13540.5|13539|13533.2|13531.7|13542|13540.8|13532.7|13531.2|662
1636380600000|2021-11-08 14:10:00|13533.4|13531.9|13539.6|13538.7|13540.2|13539.2|13531.1|13530|735
1636380900000|2021-11-08 14:15:00|13539.7|13538.8|13547.7|13546.8|13548.5|13547.6|13536.8|13535.9|765
1636381200000|2021-11-08 14:20:00|13547.8|13546.9|13547.7|13546.8|13550.6|13549.7|13546.9|13546|491
1636381500000|2021-11-08 14:25:00|13547.8|13546.9|13542.6|13541.7|13548.6|13547.7|13542.1|13540.9|628
1636381800000|2021-11-08 14:30:00|13542.5|13541.6|13546.7|13545.8|13550|13548.9|13542.3|13541|939
1636382100000|2021-11-08 14:35:00|13546.8|13545.9|13549.1|13548.2|13549.8|13548.7|13544|13543|773
1636382400000|2021-11-08 14:40:00|13549.2|13548.3|13547|13546.1|13552.1|13550.9|13546.1|13545|733
1636382700000|2021-11-08 14:45:00|13546.8|13545.9|13554.9|13554|13556.5|13555|13546.1|13544.9|695
1636383000000|2021-11-08 14:50:00|13555.3|13554.4|13551.4|13550.5|13559.6|13558.7|13551.3|13550.4|545
1636383300000|2021-11-08 14:55:00|13551.5|13550.6|13553|13552.1|13553.4|13552.5|13550.2|13549.3|534
1636383600000|2021-11-08 15:00:00|13553.1|13552.2|13554.2|13553.3|13555.7|13554.8|13551.4|13550.2|691
1636383900000|2021-11-08 15:05:00|13554.3|13553.4|13559.4|13558.5|13562.1|13561.2|13554.2|13553.3|744
1636384200000|2021-11-08 15:10:00|13559.5|13558.6|13563.5|13562.6|13565.8|13564.9|13559.1|13558.2|632
1636384500000|2021-11-08 15:15:00|13563.4|13562.5|13566.5|13565.6|13569.8|13568.8|13559.9|13559|663
1636384800000|2021-11-08 15:20:00|13566.9|13566|13570|13569.1|13570|13569.1|13565.7|13564.6|610
1636385100000|2021-11-08 15:25:00|13569.8|13568.9|13577.6|13576.1|13579.8|13578.3|13568.9|13567.8|681
1636385400000|2021-11-08 15:30:00|13577.5|13576|13580|13579.1|13580.2|13579.1|13573.2|13571.8|567
1636385700000|2021-11-08 15:35:00|13579.9|13579|13572.7|13571.2|13580.5|13579.2|13572.4|13571.2|660
1636386000000|2021-11-08 15:40:00|13572.8|13571.3|13567.8|13566.3|13574.3|13573.4|13567|13565.8|691
1636386300000|2021-11-08 15:45:00|13567.9|13566.4|13574.1|13573.2|13576.1|13575.2|13567.1|13566.1|646
1636386600000|2021-11-08 15:50:00|13573.9|13573|13567.1|13566.2|13575|13573.6|13566.2|13564.8|739
1636386900000|2021-11-08 15:55:00|13567|13566.1|13562.3|13561.4|13569|13568.1|13561.2|13560|825
1636387200000|2021-11-08 16:00:00|13562.2|13561.3|13560.1|13559.2|13565.1|13564.2|13559.2|13557.8|715
1636387500000|2021-11-08 16:05:00|13560.9|13559.4|13559.2|13558.3|13561.7|13560.8|13556.8|13555.7|480
1636387800000|2021-11-08 16:10:00|13559.5|13558|13554.1|13552.6|13560.6|13559.5|13552.9|13551.8|506
1636388100000|2021-11-08 16:15:00|13554.2|13552.7|13554.5|13553|13555.9|13554.7|13551.1|13550.2|643
1636388400000|2021-11-08 16:20:00|13554|13553.1|13555.3|13553.8|13557|13555.6|13552.1|13551|591
1636388700000|2021-11-08 16:25:00|13555|13554.1|13558.4|13556.9|13558.9|13557.7|13554.9|13554|624
1636389000000|2021-11-08 16:30:00|13558.1|13557.2|13558|13557.1|13558.4|13557.5|13552.2|13551|549
1636389300000|2021-11-08 16:35:00|13557.8|13556.9|13560.1|13559.2|13560.6|13559.5|13557|13555.8|511
1636389600000|2021-11-08 16:40:00|13560|13559.1|13563.3|13562.4|13564.1|13563.2|13560|13559|425
1636389900000|2021-11-08 16:45:00|13563.5|13562|13569.1|13568.2|13569.7|13568.6|13563|13561.9|648
1636390200000|2021-11-08 16:50:00|13568.9|13568|13565.4|13563.9|13569.3|13568.4|13562.8|13561.6|577
1636390500000|2021-11-08 16:55:00|13565.5|13564|13564.2|13562.7|13567.2|13566|13562.5|13561.5|398
1636390800000|2021-11-08 17:00:00|13564.3|13562.8|13559.4|13557.9|13566|13564.9|13558.9|13557.8|541
1636391100000|2021-11-08 17:05:00|13559.3|13557.8|13558.3|13556.8|13560.1|13558.8|13557.5|13556.1|456
1636391400000|2021-11-08 17:10:00|13558.2|13556.7|13561.9|13561|13563.1|13561.6|13557.1|13555.9|399
1636391700000|2021-11-08 17:15:00|13562|13561.1|13562.2|13560.7|13564.6|13563.5|13561.5|13560.3|326
1636392000000|2021-11-08 17:20:00|13562.1|13560.6|13561.1|13560.2|13565.7|13564.4|13561.1|13559.8|456
1636392300000|2021-11-08 17:25:00|13561.3|13559.8|13563.2|13562.3|13564.5|13563.3|13561.2|13559.8|324
1636392600000|2021-11-08 17:30:00|13563.1|13562.2|13563.4|13561.9|13565|13563.9|13562|13560.8|413
1636392900000|2021-11-08 17:35:00|13563.5|13562|13558.3|13557.4|13563.5|13562.3|13557.3|13556.4|543
1636393200000|2021-11-08 17:40:00|13558.4|13556.9|13555.1|13554.2|13559.6|13558.7|13554.8|13553.8|549
1636393500000|2021-11-08 17:45:00|13555|13554.1|13552.1|13551.2|13556.3|13555.4|13552.1|13551.1|423
1636393800000|2021-11-08 17:50:00|13552|13551.1|13552.2|13551.3|13552.5|13551.4|13549.9|13548.8|467
1636394100000|2021-11-08 17:55:00|13552.1|13551.2|13558.2|13557.3|13558.5|13557.3|13552.1|13551.2|488
1636394400000|2021-11-08 18:00:00|13558.1|13557.2|13556.2|13555.3|13558.6|13557.3|13555.1|13553.7|482
1636394700000|2021-11-08 18:05:00|13556.1|13555.2|13555.2|13554.3|13557.5|13556.3|13554.1|13552.9|399
1636395000000|2021-11-08 18:10:00|13555.1|13554.2|13553.9|13553|13555.2|13554.3|13553|13551.8|393
1636395300000|2021-11-08 18:15:00|13553.8|13552.9|13554.2|13552.7|13555.4|13554.5|13553.2|13552.1|377
1636395600000|2021-11-08 18:20:00|13554.4|13552.9|13556.7|13555.2|13558.3|13557.1|13553.9|13552.8|439
1636395900000|2021-11-08 18:25:00|13556.5|13555|13558.1|13557.2|13558.4|13557.5|13556|13554.9|306
1636396200000|2021-11-08 18:30:00|13558|13557.1|13557.2|13556.3|13558.1|13557.2|13555.8|13554.8|414
1636396500000|2021-11-08 18:35:00|13557.3|13555.8|13557.2|13555.7|13558.5|13557.4|13556.6|13555.5|294
1636396800000|2021-11-08 18:40:00|13557.3|13555.8|13553.9|13553|13557.6|13556.4|13553.2|13552.3|351
1636397100000|2021-11-08 18:45:00|13553.8|13552.9|13552.8|13551.9|13554.6|13553.2|13552.6|13551.6|353
1636397400000|2021-11-08 18:50:00|13552.7|13551.8|13552|13551.1|13553.2|13552.2|13551|13550|321
1636397700000|2021-11-08 18:55:00|13551.9|13551|13555.9|13554.4|13556|13554.7|13551.6|13550.6|344
1636398000000|2021-11-08 19:00:00|13556|13554.5|13557.1|13556.2|13559.6|13558.4|13555.2|13553.9|384
1636398300000|2021-11-08 19:05:00|13557|13556.1|13557|13556.1|13559.7|13558.8|13556.8|13555.6|282
1636398600000|2021-11-08 19:10:00|13557.1|13556.2|13555.8|13554.3|13558.7|13557.5|13555.4|13554.2|283
1636398900000|2021-11-08 19:15:00|13555.7|13554.2|13552.5|13551|13555.7|13554.4|13551.6|13550.5|318
1636399200000|2021-11-08 19:20:00|13552.4|13550.9|13552.5|13551|13553.7|13552.6|13550.8|13549.8|227
1636399500000|2021-11-08 19:25:00|13552.2|13551.3|13553.3|13552.4|13555.1|13553.6|13552.2|13550.7|344
1636399800000|2021-11-08 19:30:00|13553.4|13552.5|13557.6|13556.1|13557.8|13556.5|13553.2|13552.2|361
1636400100000|2021-11-08 19:35:00|13557.5|13556|13557.9|13556.4|13558.1|13556.8|13556.9|13555.7|228
1636400400000|2021-11-08 19:40:00|13558|13556.5|13557.5|13556|13558.3|13557.1|13557.1|13555.9|173
1636400700000|2021-11-08 19:45:00|13557.4|13555.9|13553.6|13552.1|13557.4|13555.9|13553.3|13552|175
1636401000000|2021-11-08 19:50:00|13553.5|13552|13554.8|13553.3|13558.3|13557|13553.2|13552|317
1636401300000|2021-11-08 19:55:00|13554.9|13553.4|13556.1|13554.6|13562|13560.5|13554.7|13553.2|615
1636401600000|2021-11-08 20:00:00|13556.2|13554.7|13556|13554.5|13561.9|13560.4|13555.6|13554.4|467
1636401900000|2021-11-08 20:05:00|13556.1|13554.6|13554.4|13552.9|13557.2|13555.7|13553.1|13551.9|516
1636402200000|2021-11-08 20:10:00|13554.7|13553.2|13559.5|13558|13560|13558.5|13553.3|13551.8|480
1636402500000|2021-11-08 20:15:00|13559.6|13558.1|13561.5|13560|13561.9|13560.9|13559.3|13558|314
1636402800000|2021-11-08 20:20:00|13561.6|13560.1|13563.4|13561.9|13563.6|13562.1|13561.2|13560.1|353
1636403100000|2021-11-08 20:25:00|13563.5|13562|13564.4|13562.9|13564.4|13563.1|13560.7|13559.4|353
1636403400000|2021-11-08 20:30:00|13564.3|13562.8|13565.7|13564.2|13566|13564.8|13562.4|13561.3|287
1636403700000|2021-11-08 20:35:00|13565.6|13564.7|13564.7|13563.2|13567.5|13566.3|13564.2|13563.1|311
1636404000000|2021-11-08 20:40:00|13564.8|13563.3|13566.9|13565.4|13567.1|13565.9|13564.7|13563.2|305
1636404300000|2021-11-08 20:45:00|13566.6|13565.7|13565.4|13564.5|13566.8|13565.8|13563.1|13561.9|407
1636404600000|2021-11-08 20:50:00|13565.7|13564.8|13568.5|13567.6|13568.9|13567.7|13563.2|13561.9|415
1636404900000|2021-11-08 20:55:00|13568.4|13567.5|13565.8|13564.3|13568.9|13567.9|13564|13562.5|475
1636405200000|2021-11-08 21:00:00|13565.6|13564.1|13563.6|13562.1|13565.8|13564.3|13562.4|13560.9|478
1636405500000|2021-11-08 21:05:00|13563.7|13562.2|13565.2|13563.7|13565.9|13564.6|13563.1|13561.8|225
1636405800000|2021-11-08 21:10:00|13564.9|13564|13565|13563.5|13565.3|13564.1|13564.5|13563|203
1636406100000|2021-11-08 21:15:00|13564.7|13563.2|13563.7|13562.2|13565.1|13563.7|13562.9|13561.4|144
1636406400000|2021-11-08 21:20:00|13563.8|13562.3|13567.5|13566|13567.8|13566.5|13563.8|13562.3|232
1636406700000|2021-11-08 21:25:00|13567.2|13566.3|13568.5|13567.6|13569|13567.8|13567.2|13566|251
1636407000000|2021-11-08 21:30:00|13568.2|13566.7|13563.7|13562.2|13568.2|13566.7|13562.4|13560.9|173
1636407300000|2021-11-08 21:35:00|13563.6|13562.1|13566.5|13565|13566.8|13565.4|13563.3|13561.8|160
1636407600000|2021-11-08 21:40:00|13566.4|13564.9|13566.5|13565|13567.5|13566.2|13566.3|13564.8|192
1636407900000|2021-11-08 21:45:00|13566.7|13565.2|13566.5|13565|13567.6|13566.1|13565.9|13564.4|219
1636408200000|2021-11-08 21:50:00|13566.6|13565.1|13567|13565.5|13567.3|13565.8|13565.7|13564.2|399
1636408500000|2021-11-08 21:55:00|13567.2|13564.9|13567.8|13559.6|13569.2|13565.8|13565.9|13558.4|438
1636408800000|2021-11-08 22:00:00|13567.7|13558.2|13568.5|13557.5|13569.4|13561.6|13567.1|13556.6|68
1636409100000|2021-11-08 22:05:00|13568.4|13557.4|13568.3|13557.5|13568.5|13558.5|13566.6|13556.7|82
1636409400000|2021-11-08 22:10:00|13567.7|13556.7|13569.2|13558.2|13569.2|13558.2|13567|13556|121
1636409700000|2021-11-08 22:15:00|13569.1|13558.1|13565.1|13554.3|13569.3|13560.2|13564.1|13553.1|205
1636410000000|2021-11-08 22:20:00|13565.2|13554.2|13566|13558.1|13568.1|13558.2|13564.6|13553.6|924
1636410300000|2021-11-08 22:25:00|13565.5|13557.9|13564.4|13554.1|13568.1|13558.4|13560.9|13549.9|1481
1636410600000|2021-11-08 22:30:00|13564.3|13554|13565.9|13558.8|13567.3|13560.2|13563.7|13553.5|357
1636410900000|2021-11-08 22:35:00|13565.8|13558.9|13566.4|13557.5|13567.6|13559.7|13564.8|13555.9|183
1636411200000|2021-11-08 22:40:00|13566.2|13558|13564.8|13558.9|13567|13559.6|13564.3|13556.2|246
1636411500000|2021-11-08 22:45:00|13564.6|13560.2|13566.1|13559.9|13566.8|13561.2|13564|13558.2|550
1636411800000|2021-11-08 22:50:00|13565.9|13560.2|13566.5|13561.7|13568.5|13562.1|13564.8|13557.6|424
1636412100000|2021-11-08 22:55:00|13566.4|13561.6|13566.1|13560.4|13569.6|13563.9|13564.9|13558.5|353
1636412400000|2021-11-08 23:00:00|13565.9|13560.6|13566.7|13559.4|13569.6|13561.5|13563.9|13556.2|1013
1636412700000|2021-11-08 23:05:00|13566.4|13558|13566.7|13560.2|13567.8|13562.3|13564.7|13557.6|354
1636413000000|2021-11-08 23:10:00|13567|13560.1|13564.4|13559.3|13567.5|13562.2|13563.4|13553.2|593
1636413300000|2021-11-08 23:15:00|13564.3|13559.5|13564.1|13561.7|13566.1|13562.5|13563.4|13559|287
1636413600000|2021-11-08 23:20:00|13563.7|13562.2|13563.9|13561.7|13564.2|13562.3|13563.2|13560.9|133
1636413900000|2021-11-08 23:25:00|13563.5|13561.8|13562.5|13561|13564|13562.2|13562.2|13560.3|173
1636414200000|2021-11-08 23:30:00|13562.8|13560.6|13563.4|13561.9|13564.6|13562.1|13562.7|13560.3|273
1636414500000|2021-11-08 23:35:00|13563.3|13561.8|13563.7|13562.2|13563.7|13562.2|13563.3|13561.8|68
1636414800000|2021-11-08 23:40:00|13563.6|13562.1|13563.6|13562.1|13563.7|13562.2|13563.5|13562|53
1636415100000|2021-11-08 23:45:00|13563.5|13562|13562.3|13560.8|13563.9|13562.4|13562.1|13560.6|81
1636415400000|2021-11-08 23:50:00|13562.1|13560.6|13562.1|13560.6|13562.4|13560.9|13561.8|13560.3|83
1636415700000|2021-11-08 23:55:00|13562|13560.5|13564.5|13563|13564.6|13563.3|13562|13560.5|76
1636416000000|2021-11-09 00:00:00|13564.6|13563.1|13567.6|13566.1|13567.8|13566.3|13562.9|13561.4|215
1636416300000|2021-11-09 00:05:00|13567.5|13566|13564.6|13563.1|13568.2|13566.7|13564.2|13563.1|227
1636416600000|2021-11-09 00:10:00|13564.7|13563.2|13564.1|13562.6|13564.7|13563.2|13563.3|13562.1|201
1636416900000|2021-11-09 00:15:00|13564|13562.5|13562.6|13561.1|13564.9|13563.5|13562.3|13560.8|262
1636417200000|2021-11-09 00:20:00|13562.7|13561.2|13563.1|13561.6|13563.2|13561.7|13561.9|13560.7|166
1636417500000|2021-11-09 00:25:00|13563|13561.5|13562|13560.5|13563|13561.5|13561.9|13560.4|151
1636417800000|2021-11-09 00:30:00|13562.1|13560.6|13559.9|13558.4|13562.8|13561.3|13559.5|13558|170
1636418100000|2021-11-09 00:35:00|13560|13558.5|13558|13557.1|13560|13558.5|13558|13556.7|220
1636418400000|2021-11-09 00:40:00|13558.1|13557.2|13555.4|13553.9|13558.5|13557.2|13554.5|13553|226
1636418700000|2021-11-09 00:45:00|13555.5|13554|13554|13552.5|13555.6|13554.1|13552|13550.9|281
1636419000000|2021-11-09 00:50:00|13554.3|13552.8|13554.8|13553.3|13554.8|13553.5|13552.2|13551.1|273
1636419300000|2021-11-09 00:55:00|13554.6|13553.1|13558.2|13556.7|13558.3|13557|13554.5|13553|183
1636419600000|2021-11-09 01:00:00|13558.5|13557|13558.3|13557.4|13559.7|13558.5|13556.6|13555.1|513
1636419900000|2021-11-09 01:05:00|13558.4|13557.5|13561.2|13560.3|13561.9|13560.8|13558.2|13557.3|280
1636420200000|2021-11-09 01:10:00|13561.3|13560.4|13562.6|13561.1|13563.5|13562|13560.3|13559.1|273
1636420500000|2021-11-09 01:15:00|13562.5|13561|13565.1|13564.2|13565.6|13564.4|13562.4|13561|271
1636420800000|2021-11-09 01:20:00|13565.2|13564.3|13565.4|13563.9|13565.6|13564.5|13563.9|13562.8|370
1636421100000|2021-11-09 01:25:00|13565.5|13564|13558.6|13557.1|13565.5|13564.3|13558|13556.5|370
1636421400000|2021-11-09 01:30:00|13558.5|13557|13551.8|13550.3|13558.7|13557.2|13551.2|13549.7|457
1636421700000|2021-11-09 01:35:00|13551.9|13550.4|13553.1|13551.6|13553.9|13552.4|13550.4|13548.9|358
1636422000000|2021-11-09 01:40:00|13553.2|13551.7|13550.7|13549.2|13553.3|13551.9|13550.2|13548.7|292
1636422300000|2021-11-09 01:45:00|13550.8|13549.3|13549.8|13548.3|13551.7|13550.2|13549.5|13548|294
1636422600000|2021-11-09 01:50:00|13549.9|13548.4|13551.2|13549.7|13551.6|13550.3|13548.8|13547.3|381
1636422900000|2021-11-09 01:55:00|13551.1|13549.6|13555.5|13554|13555.7|13554.2|13550.4|13549|395
1636423200000|2021-11-09 02:00:00|13555.6|13554.1|13565.2|13563.7|13565.8|13564.3|13555.1|13553.6|553
1636423500000|2021-11-09 02:05:00|13565|13563.5|13560.7|13559.2|13565|13563.5|13559.3|13557.8|563
1636423800000|2021-11-09 02:10:00|13560.6|13559.1|13562.4|13560.9|13563.7|13562.3|13559.6|13558.2|434
1636424100000|2021-11-09 02:15:00|13562.5|13561|13561.6|13560.7|13563|13561.7|13560.6|13559.2|373
1636424400000|2021-11-09 02:20:00|13561.7|13560.8|13564.7|13563.2|13565.4|13564.3|13561.7|13560.6|366
1636424700000|2021-11-09 02:25:00|13564.8|13563.3|13563.6|13562.1|13565.6|13564.3|13563.1|13561.9|208
1636425000000|2021-11-09 02:30:00|13563.7|13562.2|13561.8|13560.3|13564.3|13563.3|13560.2|13558.8|364
1636425300000|2021-11-09 02:35:00|13561.9|13560.4|13559.8|13558.3|13562.4|13561|13559|13557.8|274
1636425600000|2021-11-09 02:40:00|13559.7|13558.2|13557.9|13556.4|13560.5|13559|13557.7|13556.2|368
1636425900000|2021-11-09 02:45:00|13558|13556.5|13557.7|13556.2|13558.7|13557.5|13556.2|13554.7|367
1636426200000|2021-11-09 02:50:00|13557.9|13556.4|13560.7|13559.2|13561.5|13560|13557.9|13556.4|277
1636426500000|2021-11-09 02:55:00|13560.6|13559.1|13560.8|13559.3|13561.9|13560.4|13559.3|13557.8|460
1636426800000|2021-11-09 03:00:00|13560.6|13559.7|13562|13560.5|13562.4|13560.9|13559.6|13558.1|311
1636427100000|2021-11-09 03:05:00|13562.1|13560.6|13565.3|13563.8|13565.5|13564.1|13560.5|13559|288
1636427400000|2021-11-09 03:10:00|13565.4|13563.9|13560.6|13559.1|13567.1|13565.7|13559.8|13558.6|455
1636427700000|2021-11-09 03:15:00|13560.7|13559.2|13563|13561.5|13563.8|13562.4|13559.7|13558.2|419
1636428000000|2021-11-09 03:20:00|13563.1|13561.6|13562|13561.1|13564.7|13563.3|13560.5|13559.1|410
1636428300000|2021-11-09 03:25:00|13561.8|13560.5|13562|13561.1|13563.1|13561.6|13560.1|13558.8|430
1636428600000|2021-11-09 03:30:00|13562.2|13560.7|13560.1|13559.2|13563.5|13562.2|13560|13558.9|414
1636428900000|2021-11-09 03:35:00|13560.5|13559|13557|13555.5|13561.4|13560.2|13556.4|13555.2|346
1636429200000|2021-11-09 03:40:00|13556.9|13555.4|13558.6|13557.1|13558.7|13557.5|13556.6|13555.3|327
1636429500000|2021-11-09 03:45:00|13558.5|13557|13557.6|13556.1|13561|13559.8|13557.5|13556.1|295
1636429800000|2021-11-09 03:50:00|13557.5|13556|13556.7|13555.2|13558.2|13557|13556.4|13555.2|463
1636430100000|2021-11-09 03:55:00|13556.6|13555.1|13558.3|13556.8|13558.6|13557.1|13555|13553.8|290
1636430400000|2021-11-09 04:00:00|13558.2|13556.7|13560.6|13559.1|13561.6|13560.3|13557.6|13556.3|277
1636430700000|2021-11-09 04:05:00|13560.7|13559.2|13563.3|13561.8|13563.7|13562.2|13560.1|13558.9|214
1636431000000|2021-11-09 04:10:00|13563.2|13561.7|13565.3|13564.4|13565.6|13564.5|13563|13561.5|316
1636431300000|2021-11-09 04:15:00|13565.7|13564.2|13564.7|13563.2|13566.8|13565.5|13564.7|13563.2|241
1636431600000|2021-11-09 04:20:00|13564.8|13563.3|13565.8|13564.3|13566|13564.8|13563.9|13562.4|221
1636431900000|2021-11-09 04:25:00|13565.7|13564.2|13566|13564.5|13567.2|13565.8|13565.6|13564.1|208
1636432200000|2021-11-09 04:30:00|13566.1|13564.6|13568|13566.5|13568.2|13566.7|13566|13564.6|198
1636432500000|2021-11-09 04:35:00|13567.9|13566.4|13567.9|13566.4|13569|13567.6|13567.5|13566|236
1636432800000|2021-11-09 04:40:00|13568|13566.5|13567.6|13566.1|13569|13567.5|13566.6|13565.1|291
1636433100000|2021-11-09 04:45:00|13567.9|13566.4|13566.4|13564.9|13568.1|13566.6|13564.8|13563.6|401
1636433400000|2021-11-09 04:50:00|13565.9|13565|13569.1|13567.6|13569.2|13567.7|13565.9|13564.4|193
1636433700000|2021-11-09 04:55:00|13569|13567.5|13567.8|13566.3|13569|13567.5|13564.9|13563.5|296
1636434000000|2021-11-09 05:00:00|13567.4|13565.9|13568.7|13567.2|13568.9|13567.4|13567.2|13565.8|244
1636434300000|2021-11-09 05:05:00|13568.8|13567.3|13570.2|13568.7|13570.4|13569.3|13568.4|13567.2|273
1636434600000|2021-11-09 05:10:00|13570.1|13568.6|13569.7|13568.2|13570.6|13569.3|13569.2|13568|138
1636434900000|2021-11-09 05:15:00|13569.8|13568.3|13570.4|13569.5|13570.8|13569.5|13569.5|13568.1|241
1636435200000|2021-11-09 05:20:00|13570.5|13569.6|13577.5|13576|13578.1|13576.6|13570.4|13569|330
1636435500000|2021-11-09 05:25:00|13577.4|13575.9|13576.8|13575.9|13578.3|13577|13576.7|13575.5|213
1636435800000|2021-11-09 05:30:00|13576.7|13575.8|13578.3|13576.8|13578.4|13577.2|13576.4|13575.1|265
1636436100000|2021-11-09 05:35:00|13577.8|13576.3|13579.3|13578.4|13579.9|13578.6|13577.5|13576.2|218
1636436400000|2021-11-09 05:40:00|13579.4|13578.5|13579.5|13578|13579.8|13578.9|13577.5|13576.4|247
1636436700000|2021-11-09 05:45:00|13579.7|13578.2|13581.7|13580.2|13583.2|13582|13579.1|13578|292
1636437000000|2021-11-09 05:50:00|13581.6|13580.1|13580.9|13579.4|13582.4|13580.9|13578.7|13577.5|268
1636437300000|2021-11-09 05:55:00|13581.1|13579.6|13577.6|13576.1|13581.1|13579.8|13577.3|13576|305
1636437600000|2021-11-09 06:00:00|13577.9|13576.4|13578.7|13577.2|13579.6|13578.2|13576.9|13575.7|249
1636437900000|2021-11-09 06:05:00|13578.5|13577|13577.2|13576.3|13578.9|13577.4|13576.5|13575|182
1636438200000|2021-11-09 06:10:00|13577.1|13576.2|13579.3|13577.8|13580.3|13579.1|13577.1|13576.2|346
1636438500000|2021-11-09 06:15:00|13579.4|13577.9|13576.7|13575.2|13580.4|13579.3|13576.6|13575.1|360
1636438800000|2021-11-09 06:20:00|13576.8|13575.3|13574.3|13572.8|13578.2|13576.7|13574.3|13572.8|356
1636439100000|2021-11-09 06:25:00|13574.4|13572.9|13577.3|13575.8|13579.1|13577.9|13574.3|13572.8|378
1636439400000|2021-11-09 06:30:00|13577.2|13575.7|13571.7|13570.2|13577.2|13576|13569.2|13568.1|391
1636439700000|2021-11-09 06:35:00|13571.5|13570|13569.8|13568.3|13571.8|13570.3|13568.9|13567.8|346
1636440000000|2021-11-09 06:40:00|13569.9|13568.4|13568.9|13568|13570.9|13569.6|13568.6|13567.3|322
1636440300000|2021-11-09 06:45:00|13568.8|13567.9|13566.6|13565.1|13571.3|13570.1|13565.4|13564.4|332
1636440600000|2021-11-09 06:50:00|13567.1|13566.2|13567.3|13565.8|13567.8|13566.3|13565.1|13563.6|313
1636440900000|2021-11-09 06:55:00|13567.4|13565.9|13569.6|13568.1|13569.6|13568.2|13567.4|13565.9|333
1636441200000|2021-11-09 07:00:00|13569.7|13568.2|13567.8|13566.3|13573.4|13572|13567.6|13566.1|587
1636441500000|2021-11-09 07:05:00|13568|13566.5|13575.1|13573.6|13575.3|13573.8|13566.8|13565.3|472
1636441800000|2021-11-09 07:10:00|13574.9|13573.4|13572.8|13571.3|13578.6|13577.1|13571.5|13570|603
1636442100000|2021-11-09 07:15:00|13572.7|13571.2|13570.7|13569.2|13573.5|13572.5|13568.5|13567.3|485
1636442400000|2021-11-09 07:20:00|13570.9|13569.4|13575.1|13573.6|13576.5|13575|13568.7|13567.2|514
1636442700000|2021-11-09 07:25:00|13575|13573.5|13573|13571.5|13575.5|13574.1|13570.7|13569.5|450
1636443000000|2021-11-09 07:30:00|13572.9|13571.4|13565.2|13564.3|13572.9|13571.6|13560.6|13559.3|675
1636443300000|2021-11-09 07:35:00|13565.3|13564.4|13562.5|13561|13566.9|13565.4|13561.9|13560.7|634
1636443600000|2021-11-09 07:40:00|13562.4|13560.9|13563.7|13562.8|13566.3|13565.2|13561.4|13560.5|609
1636443900000|2021-11-09 07:45:00|13563.6|13562.7|13566.4|13564.9|13567.9|13566.8|13562.3|13561.1|554
1636444200000|2021-11-09 07:50:00|13566.5|13565|13564.5|13563.6|13567.5|13566.3|13563.9|13562.5|420
1636444500000|2021-11-09 07:55:00|13564.6|13563.7|13566.8|13565.9|13568|13567|13564.4|13563.3|453
1636444800000|2021-11-09 08:00:00|13566.7|13565.8|13566.6|13565.7|13568|13567|13562.8|13561.7|732
1636445100000|2021-11-09 08:05:00|13566.5|13565.6|13575|13573.5|13575.2|13573.7|13564.7|13563.8|678
1636445400000|2021-11-09 08:10:00|13575.1|13573.6|13572.3|13570.8|13580.1|13578.9|13571.7|13570.2|510
1636445700000|2021-11-09 08:15:00|13572.2|13570.7|13567.3|13566.4|13572.2|13570.7|13566.3|13565.2|628
1636446000000|2021-11-09 08:20:00|13567.7|13566.2|13563.5|13562.6|13569.7|13568.7|13563.5|13562.2|695
1636446300000|2021-11-09 08:25:00|13563.6|13562.7|13563.6|13562.1|13566.3|13565.4|13561.1|13560.1|714
1636446600000|2021-11-09 08:30:00|13563.5|13562|13569|13567.5|13569.9|13568.6|13563.1|13561.6|568
1636446900000|2021-11-09 08:35:00|13569.1|13567.6|13564.7|13563.2|13572.8|13571.3|13563.5|13562.1|712
1636447200000|2021-11-09 08:40:00|13564.8|13563.3|13559.8|13558.9|13565.6|13564.7|13559.7|13558.5|468
1636447500000|2021-11-09 08:45:00|13559.7|13558.8|13561.4|13560.5|13566.3|13564.9|13557.5|13556.2|475
1636447800000|2021-11-09 08:50:00|13561.6|13560.1|13560.6|13559.1|13565.9|13564.6|13559.7|13558.2|583
1636448100000|2021-11-09 08:55:00|13560.5|13559|13566.5|13565|13567.9|13566.5|13559.9|13558.7|459
1636448400000|2021-11-09 09:00:00|13566.8|13565.3|13563.8|13562.9|13568.1|13566.6|13563.8|13562.9|461
1636448700000|2021-11-09 09:05:00|13564|13562.5|13566|13564.5|13566.1|13564.9|13561.3|13560.1|552
1636449000000|2021-11-09 09:10:00|13566.1|13564.6|13582.3|13580.8|13585.6|13584.1|13565.7|13564.5|1007
1636449300000|2021-11-09 09:15:00|13582.1|13580.6|13589.2|13587.7|13590.9|13589.4|13580.3|13578.8|815
1636449600000|2021-11-09 09:20:00|13588.9|13587.4|13588.5|13587|13590.2|13588.7|13586|13584.8|668
1636449900000|2021-11-09 09:25:00|13588.6|13587.6|13595.6|13594.1|13597.6|13596.1|13586.4|13585|654
1636450200000|2021-11-09 09:30:00|13595.3|13594.4|13599.3|13598.4|13600.1|13598.8|13592|13591|722
1636450500000|2021-11-09 09:35:00|13599.4|13598.5|13598.9|13597.4|13599.4|13598.5|13596.5|13595|609
1636450800000|2021-11-09 09:40:00|13598.6|13597.7|13599.9|13598.4|13600.6|13599.1|13594.4|13593.3|665
1636451100000|2021-11-09 09:45:00|13600|13598.5|13596.5|13595.6|13601.5|13600.2|13594|13593.1|591
1636451400000|2021-11-09 09:50:00|13596.6|13595.7|13599.9|13599|13601|13599.9|13596.5|13595.1|541
1636451700000|2021-11-09 09:55:00|13600.5|13598.9|13600.6|13599.7|13607.8|13606.9|13600.1|13598.8|576
1636452000000|2021-11-09 10:00:00|13600.5|13599.6|13600.8|13599.3|13601.9|13600.4|13598|13597.1|717
1636452300000|2021-11-09 10:05:00|13600.9|13599.4|13593.7|13592.2|13601.5|13600.3|13591.9|13590.4|812
1636452600000|2021-11-09 10:10:00|13593.8|13592.3|13594.3|13592.8|13597.6|13596.2|13592.6|13591.4|664
1636452900000|2021-11-09 10:15:00|13594.4|13592.9|13595.6|13594.1|13597.6|13596.5|13592.9|13591.7|489
1636453200000|2021-11-09 10:20:00|13595.3|13594.4|13598|13596.5|13599.7|13598.7|13595.3|13594.4|571
1636453500000|2021-11-09 10:25:00|13597.6|13596.7|13596|13594.5|13597.7|13596.8|13592.4|13591|406
1636453800000|2021-11-09 10:30:00|13595.9|13594.4|13594.5|13593|13598.2|13596.9|13593.7|13592.2|488
1636454100000|2021-11-09 10:35:00|13594.6|13593.1|13594.1|13592.6|13597.9|13596.4|13593.6|13592.5|494
1636454400000|2021-11-09 10:40:00|13594|13592.5|13593.5|13592.6|13596.9|13595.4|13593.3|13592.3|464
1636454700000|2021-11-09 10:45:00|13593.6|13592.7|13595.6|13594.7|13596|13594.9|13592.5|13591.3|464
1636455000000|2021-11-09 10:50:00|13595.5|13594.6|13590.8|13589.9|13596|13594.7|13590.7|13589.8|352
1636455300000|2021-11-09 10:55:00|13590.7|13589.8|13588.8|13587.3|13593|13591.9|13588.6|13587.1|456
1636455600000|2021-11-09 11:00:00|13588.7|13587.2|13587.7|13586.2|13591.8|13590.6|13587.5|13586.1|476
1636455900000|2021-11-09 11:05:00|13587.8|13586.3|13585.7|13584.2|13588.5|13587.5|13585.5|13584.1|519
1636456200000|2021-11-09 11:10:00|13585.8|13584.3|13583.6|13582.1|13587.4|13585.9|13583.6|13582.1|476
1636456500000|2021-11-09 11:15:00|13583.7|13582.2|13586.8|13585.3|13587|13585.5|13581.4|13580.1|439
1636456800000|2021-11-09 11:20:00|13586.3|13584.8|13586.1|13584.6|13588|13586.5|13585|13583.5|382
1636457100000|2021-11-09 11:25:00|13586.3|13584.8|13583.5|13582|13587.7|13586.4|13582.6|13581.2|395
1636457400000|2021-11-09 11:30:00|13583.6|13582.1|13582.8|13581.3|13585.9|13584.7|13581.8|13580.6|486
1636457700000|2021-11-09 11:35:00|13583|13581.5|13586.3|13584.8|13586.4|13584.9|13581.6|13580.4|392
1636458000000|2021-11-09 11:40:00|13586.4|13584.9|13583.7|13582.2|13590.1|13588.8|13582.8|13581.8|641
1636458300000|2021-11-09 11:45:00|13583.6|13582.1|13579.5|13578.6|13584|13582.5|13577.6|13576.3|553
1636458600000|2021-11-09 11:50:00|13579.6|13578.7|13578.9|13578|13583.2|13582|13578.9|13577.5|585
1636458900000|2021-11-09 11:55:00|13579|13578.1|13570.3|13569.4|13579|13578.1|13569.3|13568.2|701
1636459200000|2021-11-09 12:00:00|13570.4|13569.5|13568.1|13566.6|13572.7|13571.4|13566.6|13565.5|754
1636459500000|2021-11-09 12:05:00|13568|13566.5|13568.7|13567.8|13570.6|13569.4|13567.6|13566.1|351
1636459800000|2021-11-09 12:10:00|13568.8|13567.3|13565.7|13564.8|13569.9|13568.9|13564.8|13563.7|617
1636460100000|2021-11-09 12:15:00|13565.8|13564.9|13567.4|13566.5|13572.5|13571.4|13565.6|13564.4|614
1636460400000|2021-11-09 12:20:00|13567.5|13566.6|13573.1|13571.6|13573.2|13571.9|13567.3|13566.1|392
1636460700000|2021-11-09 12:25:00|13573|13571.5|13573.9|13572.4|13576.1|13574.9|13572.6|13571.5|437
1636461000000|2021-11-09 12:30:00|13574|13572.5|13559|13558.1|13574|13572.7|13558.4|13557.5|603
1636461300000|2021-11-09 12:35:00|13558.7|13557.8|13563.2|13561.7|13563.7|13562.6|13558.3|13557.2|561
1636461600000|2021-11-09 12:40:00|13563.3|13561.8|13563.5|13562|13566.8|13565.3|13562.1|13560.8|441
1636461900000|2021-11-09 12:45:00|13563.6|13562.1|13560.2|13558.7|13564.1|13562.9|13558.6|13557.5|559
1636462200000|2021-11-09 12:50:00|13559.8|13558.9|13563.1|13562.2|13565.1|13563.8|13559.8|13558.4|474
1636462500000|2021-11-09 12:55:00|13563.2|13562.3|13563.9|13562.4|13564.7|13563.6|13560.3|13559.3|566
1636462800000|2021-11-09 13:00:00|13563.1|13562.2|13563.5|13562|13565.4|13564.4|13561.7|13560.5|658
1636463100000|2021-11-09 13:05:00|13563.6|13562.1|13560|13559.1|13565.3|13564.4|13559.8|13558.4|655
1636463400000|2021-11-09 13:10:00|13559.9|13559|13559.7|13558.2|13561.8|13560.6|13557.6|13556.7|542
1636463700000|2021-11-09 13:15:00|13559.8|13558.3|13554.8|13553.9|13561.9|13561|13554.7|13553.4|474
1636464000000|2021-11-09 13:20:00|13555.2|13553.7|13556.6|13555.7|13558|13557|13554.1|13553.2|515
1636464300000|2021-11-09 13:25:00|13556.5|13555.6|13563|13560.2|13563|13561.2|13554.6|13553.4|606
1636464600000|2021-11-09 13:30:00|13562.8|13559.9|13560.3|13558.8|13567.4|13566.2|13559.4|13557.9|835
1636464900000|2021-11-09 13:35:00|13560.5|13559|13553.9|13552.4|13562.4|13561.1|13553.4|13552.1|733
1636465200000|2021-11-09 13:40:00|13553.8|13552.3|13560.7|13559.2|13560.8|13559.3|13545.2|13544.1|861
1636465500000|2021-11-09 13:45:00|13560.6|13559.1|13556.4|13554.9|13562.8|13561.7|13553.5|13552.6|944
1636465800000|2021-11-09 13:50:00|13556.5|13555|13559.2|13558.3|13561.8|13560.4|13554.5|13553.4|851
1636466100000|2021-11-09 13:55:00|13559.1|13558.2|13557.6|13556.1|13560.4|13559.2|13556|13554.7|867
1636466400000|2021-11-09 14:00:00|13557.7|13556.2|13564.4|13562.9|13564.9|13563.4|13557.4|13555.9|827
1636466700000|2021-11-09 14:05:00|13564.3|13562.8|13556.3|13554.8|13564.3|13562.8|13556.1|13554.6|763
1636467000000|2021-11-09 14:10:00|13556.2|13554.7|13547.6|13546.7|13556.2|13554.7|13547.1|13546.2|764
1636467300000|2021-11-09 14:15:00|13547.7|13546.8|13553.5|13552.6|13554.1|13553.2|13545.9|13544.6|625
1636467600000|2021-11-09 14:20:00|13553.7|13552.8|13554.5|13553.6|13557.9|13557|13552.3|13551.2|795
1636467900000|2021-11-09 14:25:00|13554.6|13553.1|13555.8|13554.3|13557.4|13556.2|13552|13551.1|764
1636468200000|2021-11-09 14:30:00|13555.9|13554.4|13558.5|13557|13560.8|13559.5|13554.8|13553.9|923
1636468500000|2021-11-09 14:35:00|13558.4|13556.9|13565.4|13564.5|13566.9|13565.8|13556.6|13555.1|969
1636468800000|2021-11-09 14:40:00|13565.5|13564.6|13567|13565.5|13568.7|13567.6|13564.2|13563|720
1636469100000|2021-11-09 14:45:00|13567.1|13566.1|13564.6|13563.1|13571|13569.8|13563.3|13562.3|1002
1636469400000|2021-11-09 14:50:00|13564.5|13563|13558|13556.5|13566.2|13565|13556.9|13555.4|890
1636469700000|2021-11-09 14:55:00|13557.8|13556.9|13554.2|13553.3|13561.9|13560.8|13552.3|13551|1142
1636470000000|2021-11-09 15:00:00|13554.7|13553.2|13542.2|13541.3|13558.2|13557.2|13540.7|13539.5|1238
1636470300000|2021-11-09 15:05:00|13542.4|13540.9|13534.4|13533.5|13545.8|13544.9|13534.4|13533.5|1365
1636470600000|2021-11-09 15:10:00|13534.5|13533.6|13536.5|13535.6|13537.5|13536.6|13532.9|13532|1051
1636470900000|2021-11-09 15:15:00|13536.6|13535.7|13531.1|13529.6|13540.5|13539.6|13529.6|13528.4|960
1636471200000|2021-11-09 15:20:00|13531.8|13530.2|13535.1|13534.2|13535.8|13534.9|13530.7|13529.8|881
1636471500000|2021-11-09 15:25:00|13534.9|13534|13532.8|13531.9|13538.5|13537.4|13532.2|13531.2|870
1636471800000|2021-11-09 15:30:00|13532.9|13532|13538.3|13537.4|13539.9|13538.8|13532.5|13531.3|959
1636472100000|2021-11-09 15:35:00|13538.2|13537.3|13536.9|13536|13541|13539.8|13536.7|13535.7|791
1636472400000|2021-11-09 15:40:00|13537.4|13535.9|13538.2|13536.7|13543.1|13541.6|13536.7|13535.6|668
1636472700000|2021-11-09 15:45:00|13537.5|13536.6|13539.9|13539|13540.9|13539.7|13532.9|13531.4|779
1636473000000|2021-11-09 15:50:00|13540.2|13538.7|13548.1|13546.6|13552.2|13550.7|13539.8|13538.7|905
1636473300000|2021-11-09 15:55:00|13548.3|13546.8|13550.9|13550|13552|13551.1|13546.6|13545.1|876
1636473600000|2021-11-09 16:00:00|13550.6|13549.7|13544.4|13543.5|13554|13552.8|13543|13541.7|947
1636473900000|2021-11-09 16:05:00|13544.3|13543.4|13537.5|13536|13544.4|13543.5|13534.9|13533.7|706
1636474200000|2021-11-09 16:10:00|13537.4|13535.9|13527|13526.1|13538.1|13537|13524.8|13523.5|876
1636474500000|2021-11-09 16:15:00|13527.1|13526.2|13531.2|13530.3|13533.2|13531.7|13525.7|13524.7|593
1636474800000|2021-11-09 16:20:00|13531.3|13530.4|13529.6|13528.7|13533.4|13532.3|13526.9|13525.7|644
1636475100000|2021-11-09 16:25:00|13529.5|13528.6|13528.6|13527.7|13531.6|13530.3|13524.7|13523.7|676
1636475400000|2021-11-09 16:30:00|13528.9|13527.4|13538.9|13538|13540.1|13539.1|13528.6|13527.4|786
1636475700000|2021-11-09 16:35:00|13538.8|13537.9|13535.6|13534.7|13539.1|13537.9|13535.1|13533.8|855
1636476000000|2021-11-09 16:40:00|13535.7|13534.8|13542.2|13540.7|13543|13541.8|13535.2|13534|798
1636476300000|2021-11-09 16:45:00|13542.3|13540.8|13544.1|13542.6|13545.5|13544.3|13541.2|13539.9|720
1636476600000|2021-11-09 16:50:00|13544|13542.5|13547.7|13546.8|13548|13547|13540.7|13539.7|640
1636476900000|2021-11-09 16:55:00|13547.8|13546.9|13550.4|13548.9|13550.7|13549.7|13546.7|13545.5|764
1636477200000|2021-11-09 17:00:00|13550.2|13548.7|13550.9|13549.4|13551.5|13550.3|13545.9|13544.4|795
1636477500000|2021-11-09 17:05:00|13550.7|13549.2|13554.8|13553.3|13555.9|13555|13549|13547.5|686
1636477800000|2021-11-09 17:10:00|13554.7|13553.2|13554.6|13553.1|13557.2|13556.2|13553.5|13552.2|647
1636478100000|2021-11-09 17:15:00|13554.7|13553.2|13556.1|13555.2|13556.6|13555.5|13552.9|13551.8|424
1636478400000|2021-11-09 17:20:00|13556.2|13555.3|13561.1|13559.6|13561.4|13560.2|13556|13554.8|527
1636478700000|2021-11-09 17:25:00|13561.2|13559.7|13560.5|13559|13561.2|13560.1|13557.6|13556.2|582
1636479000000|2021-11-09 17:30:00|13560.7|13559.2|13561.2|13560.3|13561.9|13560.7|13557.1|13556.2|590
1636479300000|2021-11-09 17:35:00|13561.1|13560.2|13564.5|13563|13565.5|13564.2|13560.2|13558.9|577
1636479600000|2021-11-09 17:40:00|13564.8|13563.3|13564.1|13563.2|13567.1|13566.2|13563.7|13562.2|643
1636479900000|2021-11-09 17:45:00|13564.2|13563.3|13566.7|13565.2|13566.8|13565.4|13562.7|13561.8|456
1636480200000|2021-11-09 17:50:00|13566.6|13565.1|13565.5|13564.6|13568.8|13567.5|13565.5|13564.6|494
1636480500000|2021-11-09 17:55:00|13565.6|13564.7|13565.8|13564.3|13567.6|13566.4|13564.1|13562.8|665
1636480800000|2021-11-09 18:00:00|13565.9|13564.4|13564.8|13563.3|13567.8|13566.8|13562.6|13561.4|838
1636481100000|2021-11-09 18:05:00|13564.5|13563|13562.7|13561.2|13565|13563.7|13560.5|13559.4|723
1636481400000|2021-11-09 18:10:00|13562.8|13561.3|13561.8|13560.3|13564.5|13563.2|13561|13559.6|652
1636481700000|2021-11-09 18:15:00|13561.7|13560.2|13565.2|13563.7|13566|13564.9|13560.6|13559.1|530
1636482000000|2021-11-09 18:20:00|13565.1|13563.6|13562.7|13561.2|13565.5|13564.6|13561.9|13560.8|403
1636482300000|2021-11-09 18:25:00|13562.6|13561.1|13562.1|13560.6|13562.7|13561.7|13558.9|13557.6|480
1636482600000|2021-11-09 18:30:00|13561.8|13560.9|13561.3|13559.8|13562.7|13561.5|13559.2|13557.9|392
1636482900000|2021-11-09 18:35:00|13561.2|13559.7|13560|13558.5|13562.1|13560.8|13559.5|13558.2|368
1636483200000|2021-11-09 18:40:00|13559.9|13558.4|13558.7|13557.2|13560.1|13558.8|13557.4|13556.2|529
1636483500000|2021-11-09 18:45:00|13558.6|13557.1|13559.1|13557.6|13562.1|13561|13556.1|13554.8|461
1636483800000|2021-11-09 18:50:00|13559.2|13557.7|13558.7|13557.2|13559.6|13558.1|13557.6|13556.3|408
1636484100000|2021-11-09 18:55:00|13558.6|13557.1|13556.6|13555.7|13558.9|13557.8|13556.4|13555.2|272
1636484400000|2021-11-09 19:00:00|13556.7|13555.8|13559.7|13558.2|13560.1|13559|13556.2|13555.1|433
1636484700000|2021-11-09 19:05:00|13559.6|13558.1|13558.1|13556.6|13560.9|13559.5|13557.8|13556.5|356
1636485000000|2021-11-09 19:10:00|13558.2|13556.7|13557.8|13556.9|13558.3|13557|13554|13552.6|465
1636485300000|2021-11-09 19:15:00|13557.7|13556.8|13558.1|13556.6|13560.2|13559|13557.3|13556|521
1636485600000|2021-11-09 19:20:00|13558|13556.5|13559.9|13558.4|13560.6|13559.4|13557.8|13556.5|501
1636485900000|2021-11-09 19:25:00|13559.8|13558.3|13562.1|13560.6|13562.3|13561.2|13559.4|13558.1|522
1636486200000|2021-11-09 19:30:00|13561.8|13560.9|13559.9|13558.4|13562.1|13560.9|13557.6|13556.5|383
1636486500000|2021-11-09 19:35:00|13559.8|13558.3|13559.5|13558|13560.1|13559|13558.4|13557.2|340
1636486800000|2021-11-09 19:40:00|13559.6|13558.1|13560.9|13559.4|13562.9|13561.4|13559.3|13558|399
1636487100000|2021-11-09 19:45:00|13560.8|13559.3|13559.7|13558.2|13560.9|13559.4|13558.3|13556.9|350
1636487400000|2021-11-09 19:50:00|13559.8|13558.3|13559.9|13558.4|13561.5|13560|13559|13557.8|395
1636487700000|2021-11-09 19:55:00|13560|13558.5|13562.8|13561.3|13564.8|13563.3|13558.9|13557.5|484
1636488000000|2021-11-09 20:00:00|13562.7|13561.2|13568|13566.5|13569.1|13567.7|13562.2|13560.9|611
1636488300000|2021-11-09 20:05:00|13567.9|13566.4|13567|13565.5|13568.1|13566.6|13564.9|13563.6|394
1636488600000|2021-11-09 20:10:00|13567.1|13565.6|13565.8|13564.3|13567.6|13566.4|13564.8|13563.5|365
1636488900000|2021-11-09 20:15:00|13565.1|13563.6|13563.9|13562.4|13566.2|13564.8|13563.7|13562.2|369
1636489200000|2021-11-09 20:20:00|13564|13562.5|13563.9|13562.4|13564.7|13563.2|13560|13558.5|338
1636489500000|2021-11-09 20:25:00|13563.8|13562.3|13562.7|13561.2|13565.2|13563.7|13561.9|13560.4|332
1636489800000|2021-11-09 20:30:00|13562.6|13561.1|13563|13561.5|13563.9|13562.4|13561.9|13560.4|421
1636490100000|2021-11-09 20:35:00|13562.9|13561.4|13562.4|13560.9|13563.5|13562.1|13562|13560.5|477
1636490400000|2021-11-09 20:40:00|13562.5|13561|13562.3|13561.4|13564.4|13562.9|13561.6|13560.5|308
1636490700000|2021-11-09 20:45:00|13562.6|13561.1|13561.4|13559.9|13562.9|13561.5|13560.4|13558.9|371
1636491000000|2021-11-09 20:50:00|13561.5|13560|13561.5|13560|13561.8|13560.7|13558.7|13557.6|434
1636491300000|2021-11-09 20:55:00|13561.6|13560.1|13560.2|13558.7|13566.5|13565|13559.2|13557.9|615
1636491600000|2021-11-09 21:00:00|13560.3|13558.8|13560.5|13559|13562.1|13560.6|13558.5|13557.3|419
1636491900000|2021-11-09 21:05:00|13560.6|13559.1|13560.4|13558.9|13561.2|13559.8|13560|13558.8|187
1636492200000|2021-11-09 21:10:00|13560.3|13558.8|13562.2|13560.7|13562.3|13560.8|13558.9|13557.7|178
1636492500000|2021-11-09 21:15:00|13562.3|13560.8|13562|13560.5|13562.3|13560.8|13561.5|13560|110
1636492800000|2021-11-09 21:20:00|13561.9|13560.4|13562.8|13561.3|13563|13561.5|13561.3|13560.2|104
1636493100000|2021-11-09 21:25:00|13562.7|13561.2|13559.4|13557.9|13562.7|13561.6|13559.1|13557.6|221
1636493400000|2021-11-09 21:30:00|13559|13557.5|13560|13558.5|13560.3|13558.8|13558.9|13557.5|134
1636493700000|2021-11-09 21:35:00|13559.9|13558.4|13559.3|13557.8|13560.5|13559.2|13558.4|13556.9|177
1636494000000|2021-11-09 21:40:00|13559.2|13557.7|13559.7|13558.2|13560.2|13558.7|13559.2|13557.7|83
1636494300000|2021-11-09 21:45:00|13559.9|13558.4|13559.8|13558.3|13560|13558.8|13559.3|13557.8|132
1636494600000|2021-11-09 21:50:00|13559.7|13558.2|13560.4|13558.9|13561.3|13559.8|13559.7|13558.2|163
1636494900000|2021-11-09 21:55:00|13560.3|13558.8|13562.8|13552.3|13563.2|13559.3|13559.4|13551|370
1636495200000|2021-11-09 22:00:00|13563.1|13552.6|13562.4|13551.4|13563.1|13553.1|13562.1|13551.3|43
1636495500000|2021-11-09 22:05:00|13561.9|13550.9|13561.4|13552.3|13562.6|13552.8|13560.9|13550.9|62
1636495800000|2021-11-09 22:10:00|13561.6|13552.2|13562.6|13554.9|13563.6|13554.9|13557.5|13550.8|232
1636496100000|2021-11-09 22:15:00|13562.5|13554.7|13562.3|13552.2|13563.2|13555.3|13561.2|13550.6|182
1636496400000|2021-11-09 22:20:00|13561.4|13552.9|13562.9|13553.7|13563.4|13554.3|13561.4|13550.5|143
1636496700000|2021-11-09 22:25:00|13563.4|13553|13561.8|13552.7|13563.5|13553.9|13561.4|13550.9|136
1636497000000|2021-11-09 22:30:00|13562.6|13552.8|13562|13553.8|13562.8|13554.5|13559.5|13551.7|235
1636497300000|2021-11-09 22:35:00|13562.1|13553.5|13561.2|13553.9|13562.5|13554.5|13561|13552.3|206
1636497600000|2021-11-09 22:40:00|13561.1|13554|13561.3|13553.9|13562.8|13554|13561|13552.3|83
1636497900000|2021-11-09 22:45:00|13561.7|13552.7|13561.2|13553.5|13562.2|13553.9|13561.1|13552.1|97
1636498200000|2021-11-09 22:50:00|13561.8|13553.6|13562|13553.5|13562.3|13554.2|13560.8|13550.8|160
1636498500000|2021-11-09 22:55:00|13561.8|13553.8|13561.5|13553.9|13562.9|13554.5|13558.4|13551.2|256
1636498800000|2021-11-09 23:00:00|13561.8|13554.6|13561.4|13557.6|13564.9|13559.1|13560.6|13554.6|532
1636499100000|2021-11-09 23:05:00|13561.3|13557.7|13559.9|13556.3|13561.7|13558.6|13559.5|13555.7|261
1636499400000|2021-11-09 23:10:00|13559.8|13556.5|13559.8|13558.3|13560.8|13558.8|13559.4|13556.2|302
1636499700000|2021-11-09 23:15:00|13559.7|13558.2|13559.3|13557.8|13560.6|13558.9|13558.9|13557.4|228
1636500000000|2021-11-09 23:20:00|13559.2|13557.7|13559|13557.5|13559.6|13558.1|13558.8|13557.3|153
1636500300000|2021-11-09 23:25:00|13559.1|13557.6|13557.9|13556.4|13559.4|13557.9|13557.5|13556|184
1636500600000|2021-11-09 23:30:00|13557.8|13556.3|13558.2|13556.7|13558.5|13557|13556.6|13555.1|176
1636500900000|2021-11-09 23:35:00|13558.3|13556.8|13558.9|13557.4|13559|13557.5|13558.2|13556.7|100
1636501200000|2021-11-09 23:40:00|13559|13557.5|13558.4|13556.9|13559|13557.9|13558.3|13556.8|47
1636501500000|2021-11-09 23:45:00|13558.5|13557|13558.9|13557.4|13559.2|13557.7|13557.9|13556.4|122
1636501800000|2021-11-09 23:50:00|13558.8|13557.3|13559.9|13558.4|13560|13558.5|13558.8|13557.3|108
1636502100000|2021-11-09 23:55:00|13559.8|13558.3|13560.5|13559|13560.8|13559.3|13559.4|13557.9|161
1636502400000|2021-11-10 00:00:00|13560.6|13559.1|13561|13559.5|13562.8|13561.3|13560|13558.5|368
1636502700000|2021-11-10 00:05:00|13561.1|13559.6|13556.7|13555.2|13561.9|13560.4|13556.6|13555.1|315
1636503000000|2021-11-10 00:10:00|13556.6|13555.1|13559.1|13557.6|13559.6|13558.1|13556.6|13555.1|258
1636503300000|2021-11-10 00:15:00|13559.2|13557.7|13559.8|13558.3|13560.6|13559.1|13558.6|13557.1|282
1636503600000|2021-11-10 00:20:00|13559.9|13558.4|13559.9|13558.4|13561.4|13559.9|13559.5|13558.3|207
1636503900000|2021-11-10 00:25:00|13559.8|13558.3|13559.7|13558.2|13560.6|13559.2|13559.1|13557.9|187
1636504200000|2021-11-10 00:30:00|13559.6|13558.1|13557|13556.1|13560.4|13559.2|13556.8|13555.6|220
1636504500000|2021-11-10 00:35:00|13557.1|13556.2|13555.7|13554.2|13557.9|13556.8|13555.2|13554|180
1636504800000|2021-11-10 00:40:00|13555.5|13554.6|13556.7|13555.8|13557.9|13556.8|13555.5|13554.2|272
1636505100000|2021-11-10 00:45:00|13556.6|13555.7|13554.8|13553.3|13557.6|13556.5|13554.1|13553|298
1636505400000|2021-11-10 00:50:00|13554.9|13553.4|13556.6|13555.1|13557.1|13555.9|13554.4|13553.2|210
1636505700000|2021-11-10 00:55:00|13556.7|13555.2|13556.6|13555.7|13557.9|13556.7|13556.5|13555.2|269
1636506000000|2021-11-10 01:00:00|13556.5|13555.6|13558.3|13557.4|13560.8|13559.5|13556.5|13555.4|444
1636506300000|2021-11-10 01:05:00|13558.6|13557.1|13557.3|13556.4|13559.3|13558|13556.9|13555.7|269
1636506600000|2021-11-10 01:10:00|13557.4|13556.5|13558.7|13557.2|13558.9|13557.9|13557.1|13556|167
1636506900000|2021-11-10 01:15:00|13558.6|13557.1|13558.9|13557.4|13560.6|13559.4|13558.1|13556.9|266
1636507200000|2021-11-10 01:20:00|13558.8|13557.3|13557.6|13556.7|13559.1|13557.9|13557.2|13555.9|266
1636507500000|2021-11-10 01:25:00|13557.7|13556.8|13547.7|13546.2|13557.8|13556.9|13547.5|13545.8|427
1636507800000|2021-11-10 01:30:00|13547.6|13546.1|13550.8|13549.3|13552.1|13550.9|13547.6|13546.1|416
1636508100000|2021-11-10 01:35:00|13551|13550.1|13551.6|13550.1|13553.4|13551.9|13551|13549.9|313
1636508400000|2021-11-10 01:40:00|13551.5|13550|13550.2|13549.3|13551.9|13550.7|13548.6|13547.2|597
1636508700000|2021-11-10 01:45:00|13550.5|13549|13548.1|13546.6|13550.7|13549.7|13547.2|13546|481
1636509000000|2021-11-10 01:50:00|13548.2|13547.3|13549.8|13548.3|13550.1|13548.9|13548.1|13546.7|284
1636509300000|2021-11-10 01:55:00|13549.7|13548.2|13551.3|13550.4|13552.9|13551.5|13549.3|13548.1|229
1636509600000|2021-11-10 02:00:00|13551.7|13550.2|13552.5|13551|13552.5|13551.5|13550.1|13549|283
1636509900000|2021-11-10 02:05:00|13552.4|13550.9|13550.2|13548.7|13552.7|13551.2|13549.3|13548|268
1636510200000|2021-11-10 02:10:00|13550.3|13548.8|13548.2|13546.7|13550.3|13548.9|13546.7|13545.8|259
1636510500000|2021-11-10 02:15:00|13548.3|13546.8|13549.1|13547.6|13550.3|13549.3|13548|13546.5|363
1636510800000|2021-11-10 02:20:00|13549|13547.5|13551.9|13550.4|13551.9|13550.8|13548.7|13547.5|330
1636511100000|2021-11-10 02:25:00|13552|13550.5|13553.8|13552.9|13554.8|13553.7|13551.3|13550.1|394
1636511400000|2021-11-10 02:30:00|13553.7|13552.8|13551.6|13550.7|13554|13553.1|13550.8|13549.7|355
1636511700000|2021-11-10 02:35:00|13551.7|13550.8|13557.7|13556.2|13558.4|13557.5|13551.6|13550.5|423
1636512000000|2021-11-10 02:40:00|13557.8|13556.3|13554.7|13553.2|13558|13556.8|13553.7|13552.5|405
1636512300000|2021-11-10 02:45:00|13554.8|13553.3|13556.9|13556|13557.4|13556.1|13553|13551.7|334
1636512600000|2021-11-10 02:50:00|13557|13556.1|13555.2|13553.7|13557|13556.1|13551.8|13550.3|324
1636512900000|2021-11-10 02:55:00|13555.1|13553.6|13560.8|13559.3|13560.9|13559.7|13554.7|13553.2|333
1636513200000|2021-11-10 03:00:00|13560.7|13559.2|13561.8|13560.3|13562.1|13560.6|13558.5|13557|271
1636513500000|2021-11-10 03:05:00|13562|13560.5|13560.7|13559.2|13562|13560.5|13558.7|13557.4|299
1636513800000|2021-11-10 03:10:00|13560.8|13559.3|13560.8|13559.3|13561.8|13560.4|13559.7|13558.2|261
1636514100000|2021-11-10 03:15:00|13560.7|13559.2|13560.2|13558.7|13561.1|13559.6|13558.7|13557.2|245
1636514400000|2021-11-10 03:20:00|13560.1|13558.6|13561.9|13560.4|13562.5|13561|13560|13558.5|176
1636514700000|2021-11-10 03:25:00|13562|13560.5|13564.8|13563.3|13565|13563.6|13561.6|13560.3|190
1636515000000|2021-11-10 03:30:00|13564.7|13563.2|13564.3|13563.4|13565.9|13564.4|13563.1|13562.1|246
1636515300000|2021-11-10 03:35:00|13564.5|13563|13563.2|13561.7|13564.9|13563.7|13562.4|13561|232
1636515600000|2021-11-10 03:40:00|13563.1|13561.6|13561.3|13560.4|13563.2|13562.1|13559.9|13558.8|285
1636515900000|2021-11-10 03:45:00|13561.2|13560.3|13559.4|13557.9|13561.3|13560.3|13558.7|13557.4|276
1636516200000|2021-11-10 03:50:00|13559.3|13558.4|13557.4|13556.5|13559.6|13558.4|13557|13555.7|186
1636516500000|2021-11-10 03:55:00|13557.3|13556.4|13558.5|13557|13559.2|13558|13557.3|13556.4|157
1636516800000|2021-11-10 04:00:00|13558.4|13556.9|13557.6|13556.1|13559|13557.5|13557.1|13555.9|190
1636517100000|2021-11-10 04:05:00|13557.7|13556.2|13556.6|13555.1|13558|13557.1|13556.1|13554.8|170
1636517400000|2021-11-10 04:10:00|13556.3|13555.4|13556.5|13555.6|13556.9|13555.6|13554.1|13552.9|222
1636517700000|2021-11-10 04:15:00|13556.6|13555.7|13556.9|13556|13558.1|13556.8|13556.3|13555.1|206
1636518000000|2021-11-10 04:20:00|13556.8|13555.9|13555.8|13554.3|13558|13556.5|13555.1|13553.9|239
1636518300000|2021-11-10 04:25:00|13555.6|13554.7|13554.6|13553.7|13556.8|13555.6|13554.5|13553.1|250
1636518600000|2021-11-10 04:30:00|13554.9|13553.4|13555.8|13554.9|13556.5|13555.2|13554.3|13553|235
1636518900000|2021-11-10 04:35:00|13555.9|13555|13557|13556.1|13557.5|13556.2|13555.9|13554.9|122
1636519200000|2021-11-10 04:40:00|13557.4|13555.9|13556.6|13555.7|13557.9|13556.7|13556.1|13554.7|148
1636519500000|2021-11-10 04:45:00|13556.7|13555.8|13555.3|13554.4|13557|13555.9|13555.2|13554|198
1636519800000|2021-11-10 04:50:00|13555.4|13554.5|13557.2|13555.7|13557.7|13556.2|13554.9|13553.7|187
1636520100000|2021-11-10 04:55:00|13557|13556.1|13556|13555.1|13557.5|13556.3|13555.9|13554.8|240
1636520400000|2021-11-10 05:00:00|13556.1|13555.2|13556.8|13555.3|13557|13555.5|13555.1|13553.9|144
1636520700000|2021-11-10 05:05:00|13556.9|13555.4|13553.7|13552.2|13556.9|13555.7|13553.4|13551.9|253
1636521000000|2021-11-10 05:10:00|13553.8|13552.3|13552.9|13551.4|13554|13552.5|13552.2|13551|226
1636521300000|2021-11-10 05:15:00|13552.8|13551.3|13550.8|13549.3|13553|13551.7|13549.7|13548.2|285
1636521600000|2021-11-10 05:20:00|13550.9|13549.4|13553.3|13551.8|13553.3|13551.8|13549.8|13548.3|298
1636521900000|2021-11-10 05:25:00|13553.8|13552.3|13555.7|13554.2|13556.4|13554.9|13552.7|13551.2|314
1636522200000|2021-11-10 05:30:00|13555.9|13554.4|13554.6|13553.1|13557|13555.9|13553.9|13552.5|399
1636522500000|2021-11-10 05:35:00|13554.8|13553.3|13554.6|13553.1|13554.8|13553.4|13552.9|13551.4|180
1636522800000|2021-11-10 05:40:00|13554.7|13553.2|13553.6|13552.1|13555.7|13554.2|13552.9|13551.4|253
1636523100000|2021-11-10 05:45:00|13553.5|13552|13552.9|13551.4|13555.5|13554.3|13552.9|13551.4|323
1636523400000|2021-11-10 05:50:00|13553|13551.5|13551.8|13550.3|13553.4|13551.9|13550.6|13549.1|288
1636523700000|2021-11-10 05:55:00|13551.7|13550.2|13552.6|13551.1|13553.7|13552.2|13550.8|13549.9|327
1636524000000|2021-11-10 06:00:00|13552.5|13551|13553.5|13552|13553.8|13552.4|13551.7|13550.2|212
1636524300000|2021-11-10 06:05:00|13553.6|13552.1|13553.5|13552|13553.7|13552.5|13551.9|13550.4|236
1636524600000|2021-11-10 06:10:00|13553.6|13552.1|13554.1|13553.2|13555.8|13554.4|13553.6|13552.1|167
1636524900000|2021-11-10 06:15:00|13554|13553.1|13551.5|13550|13554.7|13553.3|13551.1|13549.8|249
1636525200000|2021-11-10 06:20:00|13551.1|13550.2|13552.4|13550.9|13552.9|13551.4|13550.5|13549.2|215
1636525500000|2021-11-10 06:25:00|13552.5|13551|13552.6|13551.1|13553.6|13552.4|13550.2|13548.8|360
1636525800000|2021-11-10 06:30:00|13552.5|13551|13550.4|13549.5|13552.5|13551|13550.4|13549.1|276
1636526100000|2021-11-10 06:35:00|13550.5|13549.6|13552.5|13551|13554.4|13552.9|13550.4|13549.2|332
1636526400000|2021-11-10 06:40:00|13552.6|13551.1|13557.9|13556.4|13557.9|13556.4|13550.9|13549.8|593
1636526700000|2021-11-10 06:45:00|13557.8|13556.3|13560.7|13559.2|13560.9|13559.7|13556.2|13555|444
1636527000000|2021-11-10 06:50:00|13560.8|13559.3|13562.3|13561.4|13562.9|13561.5|13559.5|13558.1|373
1636527300000|2021-11-10 06:55:00|13562.2|13561.3|13561.9|13560.4|13562.9|13561.4|13560.1|13558.6|342
1636527600000|2021-11-10 07:00:00|13561.7|13560.2|13559.8|13558.3|13561.8|13560.3|13556.9|13555.4|554
1636527900000|2021-11-10 07:05:00|13559.9|13558.4|13562.7|13561.2|13562.8|13561.3|13557.6|13556.1|485
1636528200000|2021-11-10 07:10:00|13562.6|13561.1|13561.2|13559.7|13563.9|13562.7|13560|13558.5|504
1636528500000|2021-11-10 07:15:00|13561.5|13560|13562.7|13561.2|13564|13562.5|13558.4|13556.9|528
1636528800000|2021-11-10 07:20:00|13562.6|13561.1|13558.4|13556.9|13564.7|13563.5|13557.8|13556.7|718
1636529100000|2021-11-10 07:25:00|13558.3|13556.8|13555.8|13554.3|13558.9|13557.4|13555.2|13553.7|551
1636529400000|2021-11-10 07:30:00|13555.6|13554.1|13551.4|13549.9|13556.7|13555.4|13551.2|13549.7|673
1636529700000|2021-11-10 07:35:00|13551.3|13549.8|13549.7|13548.2|13553.8|13552.3|13549.5|13548|630
1636530000000|2021-11-10 07:40:00|13549.6|13548.1|13550.6|13549.1|13551.2|13550.2|13546.4|13544.9|541
1636530300000|2021-11-10 07:45:00|13550.5|13549|13550.9|13549.4|13551.1|13549.6|13544.6|13543.1|676
1636530600000|2021-11-10 07:50:00|13550.8|13549.3|13554.5|13553|13556|13554.8|13550.2|13548.7|526
1636530900000|2021-11-10 07:55:00|13554.4|13552.9|13554.8|13553.3|13555.4|13554.3|13550.5|13549.6|642
1636531200000|2021-11-10 08:00:00|13554.7|13553.2|13550.3|13548.8|13558.9|13557.4|13550.2|13548.7|608
1636531500000|2021-11-10 08:05:00|13550.5|13549|13550.9|13549.4|13553.2|13551.7|13544.3|13542.8|795
1636531800000|2021-11-10 08:10:00|13551|13549.5|13551.6|13550.1|13554|13552.6|13549.6|13548.6|685
1636532100000|2021-11-10 08:15:00|13551.7|13550.2|13543.7|13542.2|13552|13550.5|13541.7|13540.2|681
1636532400000|2021-11-10 08:20:00|13543.8|13542.3|13540.8|13539.3|13544.5|13543|13540.4|13539|589
1636532700000|2021-11-10 08:25:00|13540.7|13539.2|13541.3|13539.8|13544.4|13542.9|13539.5|13538|655
1636533000000|2021-11-10 08:30:00|13541.1|13539.6|13546.7|13545.2|13547.5|13546.1|13540.7|13539.6|743
1636533300000|2021-11-10 08:35:00|13546.6|13545.1|13537.9|13536.4|13547.3|13546.1|13537.8|13536.3|763
1636533600000|2021-11-10 08:40:00|13538|13536.5|13534.2|13532.7|13538.4|13536.9|13530|13528.5|680
1636533900000|2021-11-10 08:45:00|13533.9|13533|13539.7|13538.2|13540.8|13539.9|13533.9|13532.8|641
1636534200000|2021-11-10 08:50:00|13539.3|13537.8|13538.4|13536.9|13540.1|13539.1|13534|13532.7|453
1636534500000|2021-11-10 08:55:00|13538|13536.5|13536.6|13535.1|13538|13536.5|13532.9|13531.7|556
1636534800000|2021-11-10 09:00:00|13536.7|13535.2|13539.6|13538.1|13540.6|13539.1|13534.6|13533.1|664
1636535100000|2021-11-10 09:05:00|13539.5|13538|13537.3|13535.8|13540.6|13539.1|13534.7|13533.5|642
1636535400000|2021-11-10 09:10:00|13537.1|13535.6|13527.8|13526.9|13537.2|13536|13526.2|13524.9|916
1636535700000|2021-11-10 09:15:00|13528.3|13526.8|13523.8|13522.3|13529.9|13528.9|13522.2|13520.7|564
1636536000000|2021-11-10 09:20:00|13523.7|13522.2|13526.7|13525.2|13527|13525.9|13518.6|13517.4|738
1636536300000|2021-11-10 09:25:00|13526|13525.1|13530.6|13529.1|13531.4|13530|13524.8|13523.3|700
1636536600000|2021-11-10 09:30:00|13529.9|13529|13533.2|13532.3|13537.1|13535.8|13529.4|13528.1|916
1636536900000|2021-11-10 09:35:00|13533.5|13532|13536.4|13534.9|13539.1|13537.7|13532.9|13531.9|836
1636537200000|2021-11-10 09:40:00|13536.5|13535|13534.7|13533.2|13537.6|13536.4|13532|13531|659
1636537500000|2021-11-10 09:45:00|13534.6|13533.1|13533.7|13532.2|13534.9|13533.4|13529.4|13528.1|662
1636537800000|2021-11-10 09:50:00|13533.6|13532.1|13538.4|13536.9|13542.6|13541.1|13532.6|13531.7|761
1636538100000|2021-11-10 09:55:00|13538.5|13537|13535.6|13534.1|13539.6|13538.1|13531.5|13530|859
1636538400000|2021-11-10 10:00:00|13535.8|13534.3|13537.5|13536|13539.8|13538.3|13533.9|13532.8|674
1636538700000|2021-11-10 10:05:00|13537.4|13535.9|13537.7|13536.8|13540.6|13539.7|13537.3|13535.8|443
1636539000000|2021-11-10 10:10:00|13537.8|13536.9|13539.4|13538.5|13540.6|13539.5|13537.7|13536.7|316
1636539300000|2021-11-10 10:15:00|13539.3|13538.4|13538.6|13537.1|13540.4|13539.4|13537.3|13536.1|480
1636539600000|2021-11-10 10:20:00|13538.7|13537.2|13534.4|13532.9|13539.5|13538.1|13534|13532.8|414
1636539900000|2021-11-10 10:25:00|13534.5|13533|13532.6|13531.7|13534.5|13533.2|13530.7|13529.2|436
1636540200000|2021-11-10 10:30:00|13532.5|13531.6|13531.6|13530.1|13534.7|13533.2|13529|13527.9|494
1636540500000|2021-11-10 10:35:00|13531.7|13530.2|13530.5|13529|13532.6|13531.3|13528.5|13527.4|473
1636540800000|2021-11-10 10:40:00|13530.4|13528.9|13532.3|13531.4|13532.5|13531.5|13528.7|13527.6|395
1636541100000|2021-11-10 10:45:00|13532.2|13531.3|13534.2|13533.3|13536.8|13535.6|13530.7|13529.8|567
1636541400000|2021-11-10 10:50:00|13534.3|13533.4|13533.2|13532.3|13535.1|13534|13531.3|13530.4|369
1636541700000|2021-11-10 10:55:00|13533.3|13532.4|13531.7|13530.8|13534|13533.1|13531|13530|353
1636542000000|2021-11-10 11:00:00|13531.6|13530.7|13529.7|13528.2|13532.5|13531.5|13525.5|13524.5|498
1636542300000|2021-11-10 11:05:00|13529.6|13528.1|13524.3|13523.4|13530|13528.5|13524.2|13522.8|468
1636542600000|2021-11-10 11:10:00|13524.4|13523.5|13513.1|13511.6|13525.4|13524.1|13512.6|13511.1|681
1636542900000|2021-11-10 11:15:00|13513.2|13511.7|13505.4|13503.9|13513.6|13512.7|13504.5|13503|798
1636543200000|2021-11-10 11:20:00|13505.5|13504|13503.7|13502.2|13508.5|13507|13502.8|13501.5|536
1636543500000|2021-11-10 11:25:00|13503.3|13502.4|13508.3|13507.4|13509.8|13508.3|13502.8|13501.7|615
1636543800000|2021-11-10 11:30:00|13508.1|13507.2|13510.9|13509.4|13511.9|13510.9|13506.7|13505.2|541
1636544100000|2021-11-10 11:35:00|13510.8|13509.3|13510.4|13508.9|13513|13511.8|13507.6|13506.6|739
1636544400000|2021-11-10 11:40:00|13510.5|13509|13510.5|13509|13513.6|13512.7|13509.8|13508.6|592
1636544700000|2021-11-10 11:45:00|13510.6|13509.1|13502.7|13501.8|13510.7|13509.5|13502.1|13501|621
1636545000000|2021-11-10 11:50:00|13502.6|13501.7|13513.2|13512.3|13513.7|13512.8|13502.1|13501|723
1636545300000|2021-11-10 11:55:00|13513.4|13511.9|13511.4|13509.9|13514.4|13513.3|13501.1|13500|961
1636545600000|2021-11-10 12:00:00|13511.5|13510|13507.5|13506.6|13511.5|13510|13502.6|13501.2|725
1636545900000|2021-11-10 12:05:00|13507.4|13506.5|13504.6|13503.7|13510.8|13509.9|13504.6|13503.5|603
1636546200000|2021-11-10 12:10:00|13505|13503.5|13506.4|13504.9|13507.6|13506.4|13504.1|13502.8|489
1636546500000|2021-11-10 12:15:00|13505.8|13504.7|13507.3|13505.8|13508.8|13507.6|13500.4|13499.1|628
1636546800000|2021-11-10 12:20:00|13507|13505.5|13507.9|13506.4|13508.8|13507.3|13505.4|13504.1|492
1636547100000|2021-11-10 12:25:00|13507.7|13506.2|13496.8|13495.3|13508.1|13507.1|13496.6|13495.1|412
1636547400000|2021-11-10 12:30:00|13496.9|13495.4|13495.8|13494.3|13498.5|13497.2|13491.1|13490.2|574
1636547700000|2021-11-10 12:35:00|13495.9|13494.4|13495.4|13494.5|13498.7|13497.8|13493.6|13492.7|518
1636548000000|2021-11-10 12:40:00|13495.6|13494.7|13500.5|13499|13500.7|13499.3|13494.4|13493.3|543
1636548300000|2021-11-10 12:45:00|13500.2|13498.7|13502.8|13501.9|13503|13501.9|13495.3|13494.4|573
1636548600000|2021-11-10 12:50:00|13502.7|13501.8|13504.2|13502.7|13505.5|13504.4|13501.4|13500.4|482
1636548900000|2021-11-10 12:55:00|13504.3|13502.8|13509.4|13508.5|13509.6|13508.7|13501.2|13500|710
1636549200000|2021-11-10 13:00:00|13509.6|13508.7|13504.1|13503.2|13510|13509.1|13503.6|13502.3|596
1636549500000|2021-11-10 13:05:00|13504.2|13503.3|13511.2|13510.3|13511.8|13510.7|13504.1|13503.1|462
1636549800000|2021-11-10 13:10:00|13511.3|13510.4|13511.2|13509.7|13512.5|13511.4|13507.1|13506|549
1636550100000|2021-11-10 13:15:00|13510.9|13510|13510|13509.1|13511.8|13510.8|13508|13506.9|624
1636550400000|2021-11-10 13:20:00|13510.3|13508.8|13505.6|13504.7|13511.8|13510.3|13504.9|13504|610
1636550700000|2021-11-10 13:25:00|13505.8|13504.9|13511.5|13507.8|13512.7|13509.9|13504.7|13503.8|573
1636551000000|2021-11-10 13:30:00|13511.6|13507.2|13495.3|13493.8|13512.4|13507.8|13481.9|13478.5|1841
1636551300000|2021-11-10 13:35:00|13495.2|13493.7|13486.4|13484.9|13498.9|13497.4|13483.8|13482.3|1466
1636551600000|2021-11-10 13:40:00|13486.5|13485|13501.9|13500.4|13502.1|13500.6|13483.7|13482.7|1459
1636551900000|2021-11-10 13:45:00|13501.6|13500.1|13503.8|13502.3|13504.5|13503|13493.5|13492|1225
1636552200000|2021-11-10 13:50:00|13503.9|13502.4|13508.8|13507.3|13515.3|13513.8|13501.6|13500.3|1293
1636552500000|2021-11-10 13:55:00|13509|13507.5|13507|13505.5|13511.1|13509.9|13504.1|13502.9|1013
1636552800000|2021-11-10 14:00:00|13506.6|13505.7|13518.4|13516.9|13518.4|13517.2|13506.6|13505.4|1185
1636553100000|2021-11-10 14:05:00|13518.3|13516.8|13517.1|13515.6|13522.4|13520.9|13517.1|13515.6|1102
1636553400000|2021-11-10 14:10:00|13517|13515.5|13521|13519.5|13522.5|13521.3|13515.6|13514.3|893
1636553700000|2021-11-10 14:15:00|13521.1|13519.6|13530.7|13529.8|13532.1|13530.6|13520.8|13519.6|976
1636554000000|2021-11-10 14:20:00|13531.2|13529.7|13529.9|13528.4|13533.4|13531.9|13525.9|13524.4|881
1636554300000|2021-11-10 14:25:00|13529.6|13528.7|13532.6|13531.1|13533.6|13532.5|13525.9|13524.4|875
1636554600000|2021-11-10 14:30:00|13532.7|13531.2|13535.4|13533.9|13538.8|13537.7|13527.5|13526|1208
1636554900000|2021-11-10 14:35:00|13535.3|13533.8|13531|13530.1|13539.9|13538.4|13530.6|13529.1|1346
1636555200000|2021-11-10 14:40:00|13530.9|13530|13527.4|13525.9|13534.4|13533.1|13527.1|13525.6|1187
1636555500000|2021-11-10 14:45:00|13527.6|13526.1|13524.5|13523|13531.6|13530.1|13523.8|13522.3|1112
1636555800000|2021-11-10 14:50:00|13524.6|13523.1|13517.7|13516.2|13524.7|13523.2|13514.5|13513.1|1195
1636556100000|2021-11-10 14:55:00|13517.8|13516.3|13522.4|13520.9|13527.1|13525.6|13517.8|13516.3|1109
1636556400000|2021-11-10 15:00:00|13522.5|13521|13522.2|13520.7|13524.9|13523.7|13517|13515.8|1087
1636556700000|2021-11-10 15:05:00|13522.3|13520.8|13516.4|13514.9|13523.4|13522.5|13514.8|13513.6|762
1636557000000|2021-11-10 15:10:00|13516.5|13515|13503.6|13502.1|13516.5|13515|13500.5|13499.4|975
1636557300000|2021-11-10 15:15:00|13503.7|13502.2|13509.3|13507.8|13509.3|13507.9|13502.6|13501.3|860
1636557600000|2021-11-10 15:20:00|13509.8|13508.9|13497.7|13496.8|13510.4|13509.5|13497.7|13496.8|1036
1636557900000|2021-11-10 15:25:00|13497.8|13496.9|13497.7|13496.2|13503.4|13502.2|13496.3|13495.3|1115
1636558200000|2021-11-10 15:30:00|13497.6|13496.1|13490|13488.5|13497.9|13497|13483.8|13482.5|1129
1636558500000|2021-11-10 15:35:00|13490.1|13488.6|13484.8|13483.3|13491.2|13490|13483.5|13482|989
1636558800000|2021-11-10 15:40:00|13484.9|13483.4|13474.7|13473.2|13486.2|13485.2|13473.5|13472|1077
1636559100000|2021-11-10 15:45:00|13474.6|13473.1|13475.8|13474.9|13484.6|13483.1|13473.5|13472.2|1103
1636559400000|2021-11-10 15:50:00|13475.9|13475|13471.8|13470.3|13479.4|13477.9|13469|13467.5|1162
1636559700000|2021-11-10 15:55:00|13471.9|13470.4|13475.9|13474.4|13475.9|13474.8|13469.4|13468.1|1090
1636560000000|2021-11-10 16:00:00|13475.7|13474.2|13483.5|13482|13486.4|13485.3|13472.3|13471.1|1133
1636560300000|2021-11-10 16:05:00|13483.7|13482.2|13487.6|13486.1|13490.6|13489.1|13481.8|13480.3|919
1636560600000|2021-11-10 16:10:00|13487.7|13486.2|13496|13494.5|13497.3|13495.8|13487.5|13486|833
1636560900000|2021-11-10 16:15:00|13496.1|13494.6|13495.8|13494.3|13496.5|13495|13487.3|13485.8|837
1636561200000|2021-11-10 16:20:00|13495.7|13494.2|13498.6|13497.1|13500.2|13498.9|13494.7|13493.6|693
1636561500000|2021-11-10 16:25:00|13498.7|13497.2|13486.6|13485.1|13498.7|13497.2|13486.4|13484.9|837
1636561800000|2021-11-10 16:30:00|13486.7|13485.2|13485.7|13484.2|13488.2|13487.1|13478.9|13477.6|962
1636562100000|2021-11-10 16:35:00|13485.5|13484.6|13481.1|13479.6|13486.6|13485.1|13478.3|13476.8|1002
1636562400000|2021-11-10 16:40:00|13481|13479.5|13473.9|13472.4|13484.9|13483.4|13473.3|13471.8|1022
1636562700000|2021-11-10 16:45:00|13473.5|13472|13474.6|13473.1|13477.8|13476.3|13473.3|13472|906
1636563000000|2021-11-10 16:50:00|13474.8|13473.3|13475.9|13474.4|13478|13476.5|13471.2|13469.7|869
1636563300000|2021-11-10 16:55:00|13475.8|13474.3|13471.6|13470.1|13477.3|13476|13471|13469.8|662
1636563600000|2021-11-10 17:00:00|13471.4|13469.9|13466.7|13465.2|13471.6|13470.1|13466|13464.7|653
1636563900000|2021-11-10 17:05:00|13466.6|13465.1|13466.6|13465.7|13470|13468.8|13466.2|13465|705
1636564200000|2021-11-10 17:10:00|13466.5|13465.6|13461.5|13460.6|13467.6|13466.3|13461.2|13460.1|662
1636564500000|2021-11-10 17:15:00|13461.6|13460.7|13460.6|13459.7|13463.8|13462.6|13460.2|13458.7|833
1636564800000|2021-11-10 17:20:00|13460.4|13459.5|13456.8|13455.3|13461.1|13459.8|13456.4|13455.3|622
1636565100000|2021-11-10 17:25:00|13457|13455.5|13458.6|13457.1|13460|13459.1|13456.1|13455.2|630
1636565400000|2021-11-10 17:30:00|13458.7|13457.2|13458.5|13457|13460.2|13459|13456.3|13455.1|745
1636565700000|2021-11-10 17:35:00|13458.1|13457.2|13461.4|13459.9|13461.9|13460.8|13455.3|13453.8|829
1636566000000|2021-11-10 17:40:00|13461.3|13459.8|13459.6|13458.1|13461.8|13460.4|13457|13455.7|521
1636566300000|2021-11-10 17:45:00|13459.8|13458.3|13457.9|13456.4|13460|13459.1|13456.2|13455.3|649
1636566600000|2021-11-10 17:50:00|13457.8|13456.3|13460.9|13459.4|13464.3|13462.9|13457.5|13456.3|691
1636566900000|2021-11-10 17:55:00|13460.8|13459.3|13459.5|13458|13462|13460.6|13456.8|13455.9|737
1636567200000|2021-11-10 18:00:00|13459|13458.1|13447.4|13445.9|13461.5|13460.4|13447|13445.7|1016
1636567500000|2021-11-10 18:05:00|13447.3|13445.8|13426.3|13424.8|13447.6|13446.1|13418.8|13417.3|1617
1636567800000|2021-11-10 18:10:00|13426.2|13424.7|13427.5|13426|13432.3|13430.8|13424.2|13422.7|1219
1636568100000|2021-11-10 18:15:00|13427.6|13426.1|13421|13420.1|13430.4|13428.9|13420.2|13419|1228
1636568400000|2021-11-10 18:20:00|13421.2|13419.7|13426.8|13425.3|13428|13426.7|13419.1|13417.6|1000
1636568700000|2021-11-10 18:25:00|13426.6|13425.1|13430.8|13429.3|13433.1|13431.9|13424.9|13423.4|991
1636569000000|2021-11-10 18:30:00|13430.5|13429.6|13427|13425.5|13430.9|13429.7|13423.7|13422.5|939
1636569300000|2021-11-10 18:35:00|13426.9|13425.4|13424.5|13423|13428|13426.5|13423.7|13422.2|998
1636569600000|2021-11-10 18:40:00|13424.4|13422.9|13431.9|13430.4|13433.1|13431.7|13424.4|13422.9|802
1636569900000|2021-11-10 18:45:00|13432|13430.5|13425.7|13424.8|13434|13432.5|13424.7|13423.5|864
1636570200000|2021-11-10 18:50:00|13425.6|13424.7|13429|13427.5|13429.1|13427.6|13422.3|13421.1|824
1636570500000|2021-11-10 18:55:00|13428.9|13427.4|13438.3|13436.8|13439.5|13438.2|13426.9|13425.4|900
1636570800000|2021-11-10 19:00:00|13438.5|13437|13438|13436.5|13439.8|13438.3|13434.2|13432.7|758
1636571100000|2021-11-10 19:05:00|13437.9|13436.4|13431|13430.1|13438.7|13437.2|13430.1|13428.8|871
1636571400000|2021-11-10 19:10:00|13430.9|13430|13430.8|13429.3|13433|13431.5|13429.1|13427.9|607
1636571700000|2021-11-10 19:15:00|13430.9|13429.4|13430.9|13429.4|13435.9|13434.7|13430.1|13429.1|830
1636572000000|2021-11-10 19:20:00|13430.8|13429.3|13427.4|13425.9|13433|13431.5|13426.5|13425.3|639
1636572300000|2021-11-10 19:25:00|13427.6|13426.1|13425.6|13424.1|13430|13428.6|13425.5|13424.1|701
1636572600000|2021-11-10 19:30:00|13425.5|13424|13424.5|13423|13428|13426.5|13424.2|13423|638
1636572900000|2021-11-10 19:35:00|13424.6|13423.1|13421.7|13420.2|13426.4|13425.3|13421.3|13420.1|794
1636573200000|2021-11-10 19:40:00|13421.8|13420.3|13423.6|13422.7|13424.9|13423.7|13421|13419.8|587
1636573500000|2021-11-10 19:45:00|13423.7|13422.1|13424.8|13423.9|13427|13425.8|13423|13421.9|734
1636573800000|2021-11-10 19:50:00|13425.1|13423.6|13424.5|13423.6|13427.8|13426.6|13423|13422|701
1636574100000|2021-11-10 19:55:00|13424.4|13423.5|13414.6|13413.1|13424.9|13423.5|13413.8|13412.9|700
1636574400000|2021-11-10 20:00:00|13414|13413.2|13415|13413.5|13416.6|13415.4|13414|13412.6|750
1636574700000|2021-11-10 20:05:00|13414.9|13413.4|13412.3|13410.8|13415.5|13414|13411.6|13410.1|626
1636575000000|2021-11-10 20:10:00|13412.4|13410.9|13413.9|13413|13416|13414.5|13411.8|13410.6|540
1636575300000|2021-11-10 20:15:00|13414.3|13412.8|13413.8|13412.3|13416.2|13414.7|13413.3|13412|447
1636575600000|2021-11-10 20:20:00|13413.9|13412.4|13407.9|13406.4|13414.6|13413.1|13407.1|13405.6|642
1636575900000|2021-11-10 20:25:00|13408|13406.5|13414.3|13412.8|13414.4|13413.1|13407.9|13406.4|532
1636576200000|2021-11-10 20:30:00|13414.2|13412.7|13412|13410.5|13415.3|13413.8|13409.8|13408.3|562
1636576500000|2021-11-10 20:35:00|13412.1|13410.6|13409|13407.5|13412.4|13410.9|13407.1|13405.8|564
1636576800000|2021-11-10 20:40:00|13409.4|13407.9|13407.5|13406|13410.8|13409.3|13407.4|13405.9|593
1636577100000|2021-11-10 20:45:00|13407.6|13406.1|13407.7|13406.2|13408.7|13407.6|13405.8|13404.6|527
1636577400000|2021-11-10 20:50:00|13408.3|13406.8|13411|13409.5|13413.9|13412.8|13407.9|13406.5|671
1636577700000|2021-11-10 20:55:00|13410.6|13409.7|13408.8|13407.3|13411.8|13410.5|13406.2|13404.7|732
1636578000000|2021-11-10 21:00:00|13409|13407.5|13408.6|13407.1|13411.3|13410.1|13408|13406.5|472
1636578300000|2021-11-10 21:05:00|13408.7|13407.2|13406.7|13405.2|13409|13407.5|13405.9|13404.7|346
1636578600000|2021-11-10 21:10:00|13406.9|13405.4|13406.1|13404.6|13407.9|13406.5|13405.8|13404.5|302
1636578900000|2021-11-10 21:15:00|13406|13404.5|13404.9|13403.4|13407.1|13405.6|13404.4|13402.9|264
1636579200000|2021-11-10 21:20:00|13405|13403.5|13403.6|13402.7|13405.6|13404.1|13403|13402.1|211
1636579500000|2021-11-10 21:25:00|13404|13402.5|13405.6|13404.1|13405.9|13404.4|13403.5|13402.2|197
1636579800000|2021-11-10 21:30:00|13405.5|13404|13409|13408.1|13411.3|13410.4|13405.5|13404|280
1636580100000|2021-11-10 21:35:00|13409.3|13407.8|13407.6|13406.1|13409.4|13408|13406.8|13405.3|274
1636580400000|2021-11-10 21:40:00|13407.7|13406.2|13405.6|13404.1|13408.6|13407.1|13405.4|13403.6|161
1636580700000|2021-11-10 21:45:00|13405.8|13403.6|13403.6|13402.1|13406|13404.3|13403|13401.5|295
1636581000000|2021-11-10 21:50:00|13403.7|13402.2|13404.1|13402.6|13406|13404.5|13403.2|13401.2|388
1636581300000|2021-11-10 21:55:00|13403.9|13402.4|13408.3|13400.5|13409.3|13402.5|13402.2|13399.6|393
1636581600000|2021-11-10 22:00:00|13408.6|13401|13410.1|13400.2|13412|13401.3|13407.8|13399.7|38
1636581900000|2021-11-10 22:05:00|13410|13400.1|13409.6|13402.8|13411.3|13405.5|13409|13400|710
1636582200000|2021-11-10 22:10:00|13410.2|13402.5|13411|13402.9|13412.2|13404|13406.4|13400.3|205
1636582500000|2021-11-10 22:15:00|13410.8|13402.6|13412.2|13402.8|13414.4|13404|13405.4|13400|517
1636582800000|2021-11-10 22:20:00|13411.9|13402.7|13409.7|13403.6|13418.7|13408.3|13409.2|13401.6|817
1636583100000|2021-11-10 22:25:00|13409.9|13403.5|13409.1|13403.2|13410.3|13404.3|13408.5|13401.7|369
1636583400000|2021-11-10 22:30:00|13409.2|13403.1|13408.8|13403.5|13410.4|13405.7|13408.5|13402.8|382
1636583700000|2021-11-10 22:35:00|13408.9|13403.4|13409|13403.9|13409.9|13404.4|13408.5|13402.6|281
1636584000000|2021-11-10 22:40:00|13409.3|13403.7|13408.9|13403.5|13409.9|13404.3|13408.2|13402.8|263
1636584300000|2021-11-10 22:45:00|13408.7|13403.7|13411.5|13404.1|13413.9|13407.1|13408.4|13402.7|464
1636584600000|2021-11-10 22:50:00|13411.9|13403.7|13412.9|13406.6|13413.6|13406.6|13411.5|13402.8|408
1636584900000|2021-11-10 22:55:00|13413.9|13406|13413.4|13404.1|13414.4|13406.5|13412.5|13403.1|343
1636585200000|2021-11-10 23:00:00|13412.6|13404|13411.2|13403|13412.8|13405.7|13408.2|13401.8|670
1636585500000|2021-11-10 23:05:00|13410.9|13403.8|13408.3|13404.7|13411.8|13405.2|13407.4|13403.6|443
1636585800000|2021-11-10 23:10:00|13408.2|13404.8|13407.1|13405.6|13408.9|13406.3|13407|13404.5|285
1636586100000|2021-11-10 23:15:00|13407|13405.5|13409.9|13408.4|13410|13408.4|13407|13405.5|165
1636586400000|2021-11-10 23:20:00|13410|13408.5|13410.7|13409.2|13410.7|13409.2|13408.8|13407.3|92
1636586700000|2021-11-10 23:25:00|13410.8|13409.3|13407.9|13406.4|13410.8|13409.3|13407.8|13406.3|152
1636587000000|2021-11-10 23:30:00|13407.8|13406.3|13408.8|13407.3|13409.2|13407.7|13407.7|13406.2|130
1636587300000|2021-11-10 23:35:00|13408.9|13407.4|13409.8|13408.3|13410.1|13408.8|13408.8|13407.3|133
1636587600000|2021-11-10 23:40:00|13409.9|13408.4|13412|13410.5|13412|13410.5|13409.8|13408.3|160
1636587900000|2021-11-10 23:45:00|13411.9|13410.4|13412|13410.5|13412.2|13411.1|13411.3|13410|126
1636588200000|2021-11-10 23:50:00|13411.9|13410.4|13413.8|13412.3|13413.9|13412.6|13411.9|13410.4|104
1636588500000|2021-11-10 23:55:00|13413.9|13412.4|13412.9|13411.4|13414.5|13413.3|13412.2|13410.7|165
1636588800000|2021-11-11 00:00:00|13412.7|13411.2|13409.7|13408.2|13413|13411.5|13407.8|13406.3|407
1636589100000|2021-11-11 00:05:00|13409.8|13408.3|13415|13413.5|13415.1|13413.7|13408.8|13407.3|428
1636589400000|2021-11-11 00:10:00|13415.1|13413.6|13418.6|13417.1|13418.8|13417.5|13415|13413.5|503
1636589700000|2021-11-11 00:15:00|13418.5|13417|13418.7|13417.8|13418.9|13418|13417.1|13415.9|392
1636590000000|2021-11-11 00:20:00|13418.6|13417.7|13420.4|13418.9|13420.9|13419.9|13418.6|13417.7|239
1636590300000|2021-11-11 00:25:00|13420.5|13419|13418.6|13417.7|13420.7|13419.5|13418.5|13417.4|161
1636590600000|2021-11-11 00:30:00|13418.7|13417.8|13413|13411.5|13418.7|13417.8|13408.7|13407.3|641
1636590900000|2021-11-11 00:35:00|13412.9|13411.4|13412.1|13410.6|13415.7|13414.2|13411.8|13410.3|415
1636591200000|2021-11-11 00:40:00|13412|13410.5|13411|13409.5|13412.8|13411.3|13409.9|13408.4|331
1636591500000|2021-11-11 00:45:00|13411.1|13409.6|13414.1|13412.6|13414.6|13413.6|13410.5|13409.2|316
1636591800000|2021-11-11 00:50:00|13414.2|13412.7|13409.6|13408.1|13414.8|13413.6|13409|13407.5|350
1636592100000|2021-11-11 00:55:00|13409.2|13407.7|13409.5|13408|13411.9|13410.4|13408.2|13406.7|343
1636592400000|2021-11-11 01:00:00|13409.6|13408.1|13403|13401.5|13410.2|13409.2|13401.8|13400.9|607
1636592700000|2021-11-11 01:05:00|13402.9|13401.4|13400|13398.5|13403.1|13401.9|13398.5|13397.6|511
1636593000000|2021-11-11 01:10:00|13399.9|13398.4|13401.7|13400.2|13403.7|13402.2|13399.8|13398.3|410
1636593300000|2021-11-11 01:15:00|13401.4|13399.9|13405.1|13403.6|13408|13406.8|13400.5|13399|562
1636593600000|2021-11-11 01:20:00|13405.3|13403.8|13406.8|13405.3|13407.1|13405.8|13403.7|13402.2|347
1636593900000|2021-11-11 01:25:00|13406.5|13405|13410.5|13409|13410.6|13409.1|13405.2|13404|424
1636594200000|2021-11-11 01:30:00|13410.6|13409.1|13411.5|13410|13414.2|13412.7|13409.6|13408.2|484
1636594500000|2021-11-11 01:35:00|13411.6|13410.1|13406.7|13405.8|13412.6|13411.1|13406.3|13405.2|427
1636594800000|2021-11-11 01:40:00|13406.6|13405.7|13406.8|13405.3|13407.3|13406.1|13404.1|13402.8|420
1636595100000|2021-11-11 01:45:00|13406.9|13405.4|13404.6|13403.7|13408.1|13406.9|13404.5|13403.2|346
1636595400000|2021-11-11 01:50:00|13404.8|13403.9|13407.2|13405.7|13409.3|13407.8|13404.8|13403.5|393
1636595700000|2021-11-11 01:55:00|13407.1|13405.6|13407.3|13405.8|13409.7|13408.2|13404.4|13403.1|374
1636596000000|2021-11-11 02:00:00|13407.4|13405.9|13413.9|13412.4|13416.1|13414.6|13407.2|13405.8|526
1636596300000|2021-11-11 02:05:00|13413.8|13412.3|13411.8|13410.3|13414.7|13413.2|13411.6|13410.2|474
1636596600000|2021-11-11 02:10:00|13411.9|13410.4|13411.4|13409.9|13412|13410.6|13409.8|13408.6|364
1636596900000|2021-11-11 02:15:00|13411.3|13409.8|13411.1|13409.6|13412.5|13411.2|13410.5|13409|403
1636597200000|2021-11-11 02:20:00|13411.2|13409.7|13410.9|13409.4|13411.6|13410.1|13409.7|13408.5|357
1636597500000|2021-11-11 02:25:00|13411|13409.5|13408.8|13407.9|13411.1|13410|13408.7|13407.5|289
1636597800000|2021-11-11 02:30:00|13408.9|13408|13412.6|13411.1|13413.4|13412.2|13408.7|13407.7|380
1636598100000|2021-11-11 02:35:00|13412.5|13411|13412.2|13410.7|13413.5|13412|13410.7|13409.4|419
1636598400000|2021-11-11 02:40:00|13412.1|13410.6|13409|13407.5|13413.7|13412.5|13408.3|13407.1|338
1636598700000|2021-11-11 02:45:00|13408.9|13407.4|13403|13401.5|13409.2|13408|13402.7|13401.5|414
1636599000000|2021-11-11 02:50:00|13403.1|13401.6|13401.2|13399.7|13404|13402.5|13400.3|13398.8|375
1636599300000|2021-11-11 02:55:00|13400.9|13399.4|13400.8|13399.3|13401.7|13400.2|13398.9|13397.4|373
1636599600000|2021-11-11 03:00:00|13400.9|13399.4|13395|13393.5|13402|13400.5|13394.3|13393.1|481
1636599900000|2021-11-11 03:05:00|13395.1|13393.6|13395.8|13394.3|13396.4|13394.9|13393.3|13392|365
1636600200000|2021-11-11 03:10:00|13395.7|13394.2|13396.2|13394.7|13399.2|13397.7|13395.4|13393.9|426
1636600500000|2021-11-11 03:15:00|13396.1|13394.6|13404|13402.5|13404|13402.5|13396|13394.5|549
1636600800000|2021-11-11 03:20:00|13403.8|13402.9|13407|13405.5|13408|13406.5|13402.6|13401.4|446
1636601100000|2021-11-11 03:25:00|13407.1|13405.6|13405.5|13404|13408.1|13406.6|13404.9|13403.4|441
1636601400000|2021-11-11 03:30:00|13405.6|13404.1|13405.5|13404|13407.6|13406.2|13404.7|13403.3|442
1636601700000|2021-11-11 03:35:00|13405.7|13404.2|13405.9|13404.4|13406.7|13405.5|13404.8|13403.4|324
1636602000000|2021-11-11 03:40:00|13405.8|13404.3|13407.5|13406|13407.9|13406.4|13404.7|13403.4|352
1636602300000|2021-11-11 03:45:00|13407.6|13406.1|13409.2|13407.7|13409.5|13408|13406|13404.5|360
1636602600000|2021-11-11 03:50:00|13409.3|13407.8|13407.1|13405.6|13409.9|13408.6|13406.8|13405.3|340
1636602900000|2021-11-11 03:55:00|13407.2|13405.7|13408.1|13406.6|13408.5|13407|13406.3|13405.1|317
1636603200000|2021-11-11 04:00:00|13408.3|13406.8|13406|13404.5|13408.7|13407.3|13405.4|13404.3|258
1636603500000|2021-11-11 04:05:00|13405.9|13404.4|13404.7|13403.2|13406|13404.5|13404|13402.5|227
1636603800000|2021-11-11 04:10:00|13404.8|13403.3|13401.8|13400.9|13405.1|13403.6|13401.5|13400.5|227
1636604100000|2021-11-11 04:15:00|13401.7|13400.8|13402.2|13400.7|13403.2|13401.9|13401.4|13400.5|253
1636604400000|2021-11-11 04:20:00|13402.1|13400.6|13404.5|13403|13404.7|13403.3|13401.5|13400.5|196
1636604700000|2021-11-11 04:25:00|13404.6|13403.1|13405.5|13404|13405.7|13404.3|13403.8|13402.5|278
1636605000000|2021-11-11 04:30:00|13405.4|13403.9|13405.2|13403.7|13405.9|13404.7|13404.7|13403.4|252
1636605300000|2021-11-11 04:35:00|13405.1|13403.6|13405|13403.5|13405.7|13404.7|13404.1|13402.6|264
1636605600000|2021-11-11 04:40:00|13405.1|13403.6|13404.9|13403.4|13405.4|13403.9|13403.8|13402.7|314
1636605900000|2021-11-11 04:45:00|13404.5|13403.6|13405.3|13403.8|13405.8|13404.3|13403.9|13402.6|303
1636606200000|2021-11-11 04:50:00|13405.5|13404|13407.5|13406|13407.5|13406.2|13404.9|13403.7|396
1636606500000|2021-11-11 04:55:00|13407.4|13405.9|13411.3|13409.8|13411.6|13410.3|13406.9|13405.5|381
1636606800000|2021-11-11 05:00:00|13410.9|13410|13411|13409.5|13411.4|13410.1|13409.4|13408.3|350
1636607100000|2021-11-11 05:05:00|13411.1|13409.6|13407.6|13406.1|13411.3|13410|13406.7|13405.4|277
1636607400000|2021-11-11 05:10:00|13407.7|13406.2|13410|13408.5|13410.3|13408.8|13407.2|13405.7|296
1636607700000|2021-11-11 05:15:00|13410.1|13408.6|13414.2|13412.7|13414.3|13412.9|13409.4|13408.3|362
1636608000000|2021-11-11 05:20:00|13414.1|13412.6|13414.1|13412.6|13415|13413.5|13413.6|13412.3|209
1636608300000|2021-11-11 05:25:00|13413.7|13412.8|13415.2|13413.7|13415.5|13414.3|13413.6|13412.3|276
1636608600000|2021-11-11 05:30:00|13415.1|13413.6|13412.9|13411.4|13415.5|13414.4|13412.4|13411.2|433
1636608900000|2021-11-11 05:35:00|13413|13411.5|13412|13410.5|13413.6|13412.5|13410.9|13409.8|385
1636609200000|2021-11-11 05:40:00|13411.9|13410.4|13415.3|13413.8|13415.5|13414.4|13410.3|13408.8|378
1636609500000|2021-11-11 05:45:00|13415|13414.1|13416.1|13414.6|13416.2|13415|13413.4|13412.1|295
1636609800000|2021-11-11 05:50:00|13416|13414.5|13415.5|13414|13416.5|13415|13413.6|13412.4|311
1636610100000|2021-11-11 05:55:00|13415.6|13414.1|13417.7|13416.8|13418.5|13417.3|13415|13413.5|437
1636610400000|2021-11-11 06:00:00|13417.8|13416.9|13418.2|13416.7|13418.4|13416.9|13415.7|13414.4|260
1636610700000|2021-11-11 06:05:00|13418.1|13416.6|13419|13417.5|13419.5|13418.3|13417.9|13416.4|254
1636611000000|2021-11-11 06:10:00|13419.1|13417.6|13421.2|13419.7|13421.6|13420.7|13418.4|13416.9|363
1636611300000|2021-11-11 06:15:00|13421.1|13419.6|13422.2|13420.7|13422.6|13421.1|13420.7|13419.4|322
1636611600000|2021-11-11 06:20:00|13421.8|13420.9|13422.7|13421.8|13423.3|13422|13421.8|13420.5|242
1636611900000|2021-11-11 06:25:00|13422.6|13421.7|13426|13424.5|13427.4|13426|13422.4|13421.2|299
1636612200000|2021-11-11 06:30:00|13425.5|13424.6|13427.4|13425.9|13427.6|13426.3|13424.5|13423.3|428
1636612500000|2021-11-11 06:35:00|13427.2|13425.7|13431.7|13430.2|13432.5|13431.1|13425.7|13424.2|1017
1636612800000|2021-11-11 06:40:00|13431.5|13430|13433|13431.5|13434|13432.8|13429.1|13427.7|908
1636613100000|2021-11-11 06:45:00|13432.9|13431.4|13426.7|13425.2|13433.9|13432.5|13424.9|13423.4|528
1636613400000|2021-11-11 06:50:00|13426.8|13425.3|13427.3|13425.8|13428|13426.7|13424.5|13423|357
1636613700000|2021-11-11 06:55:00|13426.9|13426|13429.5|13424.8|13432.4|13427|13425.6|13419.9|502
1636614000000|2021-11-11 07:00:00|13429.3|13424.4|13415.9|13414.4|13430.1|13424.6|13415.1|13414|726
1636614300000|2021-11-11 07:05:00|13415.8|13414.3|13418.1|13416.6|13419.9|13418.7|13414.6|13413.1|579
1636614600000|2021-11-11 07:10:00|13417.8|13416.9|13415|13413.5|13418.9|13417.4|13412.3|13410.8|435
1636614900000|2021-11-11 07:15:00|13414.9|13413.4|13414.3|13412.8|13419|13417.5|13413.7|13412.2|489
1636615200000|2021-11-11 07:20:00|13414.4|13412.9|13412|13410.5|13415|13413.5|13409|13407.7|381
1636615500000|2021-11-11 07:25:00|13412.1|13410.6|13412|13411.1|13414.3|13412.8|13408.4|13407.2|471
1636615800000|2021-11-11 07:30:00|13412.2|13410.7|13406.1|13405.2|13412.3|13410.8|13406.1|13404.8|595
1636616100000|2021-11-11 07:35:00|13406|13405.1|13407.5|13406|13409.1|13407.6|13404.9|13403.6|522
1636616400000|2021-11-11 07:40:00|13407.6|13406.1|13399|13398.1|13408.6|13407.2|13398.3|13396.8|608
1636616700000|2021-11-11 07:45:00|13399.2|13397.7|13391.5|13390.6|13399.2|13397.7|13391|13389.7|542
1636617000000|2021-11-11 07:50:00|13391.9|13390.4|13391.6|13390.7|13394.3|13393.3|13387.9|13386.8|646
1636617300000|2021-11-11 07:55:00|13391.9|13390.4|13392.3|13390.8|13397.1|13395.6|13390.3|13388.8|668
1636617600000|2021-11-11 08:00:00|13393|13391.5|13389.7|13388.8|13393.2|13392.1|13388|13387.1|857
1636617900000|2021-11-11 08:05:00|13389.8|13388.9|13386.7|13385.8|13391.3|13390.2|13386.1|13384.9|515
1636618200000|2021-11-11 08:10:00|13387|13385.5|13380.7|13379.2|13388.2|13387|13378.8|13377.3|740
1636618500000|2021-11-11 08:15:00|13380.8|13379.3|13375.6|13374.1|13384|13382.7|13375|13373.7|737
1636618800000|2021-11-11 08:20:00|13375|13373.7|13379.1|13377.6|13379.2|13377.7|13364.6|13363.2|949
1636619100000|2021-11-11 08:25:00|13379|13377.5|13377.1|13375.6|13382.4|13380.9|13373.9|13372.4|676
1636619400000|2021-11-11 08:30:00|13377|13375.5|13379.9|13378.4|13381.4|13379.9|13375|13373.7|820
1636619700000|2021-11-11 08:35:00|13380|13378.5|13380.3|13379.4|13381.4|13379.9|13376.8|13375.6|716
1636620000000|2021-11-11 08:40:00|13380.1|13379.2|13386.6|13385.7|13390|13388.5|13380.1|13378.7|830
1636620300000|2021-11-11 08:45:00|13386.7|13385.8|13391.9|13391|13392.2|13391.2|13382.1|13380.8|693
1636620600000|2021-11-11 08:50:00|13392|13391.1|13392.6|13391.1|13395.4|13394.3|13390.9|13390|832
1636620900000|2021-11-11 08:55:00|13392.7|13391.2|13393.3|13392.4|13395.8|13394.6|13392|13390.8|735
1636621200000|2021-11-11 09:00:00|13393.2|13392.3|13386|13385.1|13393.9|13392.5|13384.2|13382.7|852
1636621500000|2021-11-11 09:05:00|13385.9|13385|13383.1|13381.6|13386.7|13385.4|13379.1|13377.7|788
1636621800000|2021-11-11 09:10:00|13383.2|13381.7|13386|13384.5|13387.3|13385.8|13380.9|13379.6|685
1636622100000|2021-11-11 09:15:00|13385.9|13384.4|13388.2|13386.7|13389.6|13388.3|13385|13383.8|541
1636622400000|2021-11-11 09:20:00|13387.4|13385.9|13391.8|13390.9|13395.2|13394|13385.9|13384.7|686
1636622700000|2021-11-11 09:25:00|13391.9|13391|13386|13385.1|13393.2|13391.7|13385|13384.1|869
1636623000000|2021-11-11 09:30:00|13386.1|13385.2|13391.3|13389.8|13391.5|13390.1|13385.9|13384.9|810
1636623300000|2021-11-11 09:35:00|13390.9|13389.4|13390.9|13389.4|13392.7|13391.8|13387.4|13385.9|685
1636623600000|2021-11-11 09:40:00|13391|13389.5|13392.7|13391.2|13395.3|13393.8|13389.9|13388.4|697
1636623900000|2021-11-11 09:45:00|13392.8|13391.3|13383.6|13382.1|13393.3|13392.2|13383|13381.8|663
1636624200000|2021-11-11 09:50:00|13383.8|13382.3|13383.3|13381.8|13384.5|13383.3|13381.5|13380|458
1636624500000|2021-11-11 09:55:00|13383.5|13382|13393.9|13392.4|13394.2|13392.7|13381|13379.5|619
1636624800000|2021-11-11 10:00:00|13393.7|13392.2|13395.1|13393.6|13397.9|13396.4|13393.2|13391.7|622
1636625100000|2021-11-11 10:05:00|13394.9|13393.4|13410|13408.5|13411.4|13409.9|13392|13390.7|729
1636625400000|2021-11-11 10:10:00|13409.3|13407.8|13402.9|13401.4|13410.4|13408.9|13400.7|13399.2|706
1636625700000|2021-11-11 10:15:00|13403.1|13401.6|13399|13397.5|13403.6|13402.1|13396.7|13395.6|820
1636626000000|2021-11-11 10:20:00|13399.1|13397.6|13396|13394.5|13399.8|13398.8|13394.1|13393.2|673
1636626300000|2021-11-11 10:25:00|13396.1|13394.6|13400.4|13399.5|13403.4|13402.1|13396.1|13394.6|627
1636626600000|2021-11-11 10:30:00|13400.6|13399.7|13400.2|13398.7|13401.5|13400.5|13395.7|13394.2|454
1636626900000|2021-11-11 10:35:00|13400.3|13398.8|13390.3|13388.8|13400.3|13398.8|13387.9|13386.8|613
1636627200000|2021-11-11 10:40:00|13390.4|13388.9|13388.3|13386.8|13396.4|13395|13387.1|13385.6|520
1636627500000|2021-11-11 10:45:00|13388.4|13386.9|13387.2|13385.7|13390.6|13389.1|13385.6|13384.3|604
1636627800000|2021-11-11 10:50:00|13387.3|13385.8|13392.2|13390.7|13393.7|13392.2|13386.9|13385.7|446
1636628100000|2021-11-11 10:55:00|13392|13390.5|13387.6|13386.1|13396.3|13395|13387.5|13386.1|515
1636628400000|2021-11-11 11:00:00|13387.5|13386|13393.8|13392.9|13394.2|13393|13384.5|13383|606
1636628700000|2021-11-11 11:05:00|13394.1|13392.6|13396.3|13394.8|13404.5|13403|13393.4|13391.9|604
1636629000000|2021-11-11 11:10:00|13396.4|13394.9|13395.7|13394.8|13396.6|13395.2|13392.9|13391.4|580
1636629300000|2021-11-11 11:15:00|13395.6|13394.7|13397.1|13395.6|13400.2|13399|13395.5|13394|461
1636629600000|2021-11-11 11:20:00|13397.3|13395.8|13393.2|13391.7|13399.4|13397.9|13393|13391.6|518
1636629900000|2021-11-11 11:25:00|13393.3|13391.8|13394.7|13393.2|13395.7|13394.3|13388.5|13387|591
1636630200000|2021-11-11 11:30:00|13394.6|13393.1|13397.7|13396.2|13397.7|13396.2|13391.9|13391|437
1636630500000|2021-11-11 11:35:00|13397.3|13395.8|13393|13392.1|13398|13396.5|13390.6|13389.7|611
1636630800000|2021-11-11 11:40:00|13393.1|13392.2|13399.4|13397.9|13402.6|13401.3|13391.8|13390.5|549
1636631100000|2021-11-11 11:45:00|13398.2|13397.3|13396.4|13394.9|13398.6|13397.5|13396.1|13394.6|462
1636631400000|2021-11-11 11:50:00|13396.3|13394.8|13401.2|13399.7|13401.7|13400.2|13394.7|13393.2|443
1636631700000|2021-11-11 11:55:00|13401.1|13399.6|13399.2|13397.7|13401.2|13399.8|13396.6|13395.1|480
1636632000000|2021-11-11 12:00:00|13398.8|13397.9|13400.3|13398.8|13401.4|13400.3|13395.6|13394.3|529
1636632300000|2021-11-11 12:05:00|13400.4|13398.9|13406.1|13405.2|13409.3|13408.1|13398.8|13397.6|644
1636632600000|2021-11-11 12:10:00|13406|13405.1|13405.2|13404.3|13407.6|13406.1|13404|13402.5|381
1636632900000|2021-11-11 12:15:00|13405.1|13404.2|13405.4|13403.9|13408.4|13406.9|13403.3|13402.2|487
1636633200000|2021-11-11 12:20:00|13405.3|13403.8|13404.8|13403.9|13408.6|13407.4|13402.8|13401.6|503
1636633500000|2021-11-11 12:25:00|13404.7|13403.8|13409|13407.5|13410.4|13408.9|13402|13400.5|509
1636633800000|2021-11-11 12:30:00|13409.1|13407.6|13407.1|13406.2|13410.4|13409.4|13405.1|13403.6|496
1636634100000|2021-11-11 12:35:00|13407.2|13406.3|13406.2|13404.7|13409.4|13408.4|13404.2|13402.8|421
1636634400000|2021-11-11 12:40:00|13406.1|13404.6|13406|13405.1|13409.2|13407.7|13404.9|13403.6|580
1636634700000|2021-11-11 12:45:00|13406.2|13404.7|13408.6|13407.1|13411.4|13410.4|13403.9|13402.4|463
1636635000000|2021-11-11 12:50:00|13408.5|13407|13405.9|13405|13413.3|13411.8|13405.8|13404.3|625
1636635300000|2021-11-11 12:55:00|13405.8|13404.9|13407.4|13405.9|13407.5|13406.2|13399.9|13398.4|584
1636635600000|2021-11-11 13:00:00|13407.5|13406|13400.4|13398.9|13407.5|13406|13399.9|13398.6|630
1636635900000|2021-11-11 13:05:00|13400.5|13399|13397.5|13396|13401.3|13399.8|13392.5|13391|625
1636636200000|2021-11-11 13:10:00|13397.6|13396.1|13399.3|13398.4|13399.8|13398.4|13394.1|13393|585
1636636500000|2021-11-11 13:15:00|13399.6|13398.1|13400.2|13398.7|13402.7|13401.4|13394|13392.8|573
1636636800000|2021-11-11 13:20:00|13400.3|13398.8|13407.4|13405.9|13410.7|13409.4|13398|13396.6|808
1636637100000|2021-11-11 13:25:00|13407.3|13405.8|13407.6|13406.1|13410.2|13408.7|13404.9|13403.6|617
1636637400000|2021-11-11 13:30:00|13407.5|13406|13413.1|13411.6|13415.7|13414.2|13406.4|13405.1|848
1636637700000|2021-11-11 13:35:00|13412.8|13411.9|13410.2|13408.7|13415.9|13414.6|13408.5|13407|590
1636638000000|2021-11-11 13:40:00|13409.9|13408.4|13409|13408.1|13414|13413.1|13408.9|13407.6|469
1636638300000|2021-11-11 13:45:00|13409.3|13407.8|13410.6|13409.1|13411.5|13410.3|13403.4|13402.4|680
1636638600000|2021-11-11 13:50:00|13410.7|13409.2|13406.1|13404.6|13411|13409.5|13405|13403.9|653
1636638900000|2021-11-11 13:55:00|13405.8|13404.9|13409|13407.5|13410.2|13408.9|13403.1|13401.8|571
1636639200000|2021-11-11 14:00:00|13408.9|13408|13411.8|13410.3|13414.1|13412.6|13408.8|13407.6|771
1636639500000|2021-11-11 14:05:00|13411.1|13410.2|13410|13409.1|13417.5|13416.6|13409.9|13408.7|695
1636639800000|2021-11-11 14:10:00|13409.9|13409|13409.1|13407.6|13412.3|13411.1|13408.6|13407.5|549
1636640100000|2021-11-11 14:15:00|13409|13407.5|13406|13404.5|13411.4|13410.3|13403.3|13402.3|568
1636640400000|2021-11-11 14:20:00|13406.1|13404.6|13404.1|13403.2|13406.5|13405.4|13400.9|13399.7|531
1636640700000|2021-11-11 14:25:00|13404|13403.1|13404.2|13402.7|13405.4|13404.2|13400.8|13399.6|566
1636641000000|2021-11-11 14:30:00|13404.3|13402.8|13400.2|13398.7|13404.3|13403.2|13398.8|13397.6|568
1636641300000|2021-11-11 14:35:00|13399.8|13398.9|13393.7|13392.8|13400.5|13399.6|13388|13386.6|874
1636641600000|2021-11-11 14:40:00|13393.9|13393|13397.1|13396.2|13398.6|13397.6|13391.8|13390.8|647
1636641900000|2021-11-11 14:45:00|13397.4|13395.9|13403.9|13402.4|13403.9|13402.4|13394.9|13394|747
1636642200000|2021-11-11 14:50:00|13403.8|13402.3|13405.9|13404.4|13407.4|13406.1|13396.7|13395.2|751
1636642500000|2021-11-11 14:55:00|13405.7|13404.8|13399.9|13398.4|13408.5|13407.4|13396|13394.7|799
1636642800000|2021-11-11 15:00:00|13399.8|13398.3|13395.7|13394.8|13399.9|13398.4|13393.7|13392.7|587
1636643100000|2021-11-11 15:05:00|13396.1|13395.2|13393.4|13392.5|13396.8|13395.9|13391.5|13390.3|659
1636643400000|2021-11-11 15:10:00|13393.5|13392.6|13396.5|13395|13400|13398.9|13391.9|13390.4|677
1636643700000|2021-11-11 15:15:00|13396.3|13395.4|13397.5|13396.6|13398.1|13397.2|13390.6|13389.5|596
1636644000000|2021-11-11 15:20:00|13397.4|13396.5|13393.2|13391.7|13397.4|13396.5|13390|13389.1|740
1636644300000|2021-11-11 15:25:00|13393|13392.1|13396.1|13395.2|13396.1|13395.2|13391|13390.1|508
1636644600000|2021-11-11 15:30:00|13396|13395.1|13388.5|13387|13396.2|13395.3|13386.1|13384.7|711
1636644900000|2021-11-11 15:35:00|13388.6|13387.1|13392.2|13390.7|13396.3|13395.4|13387.8|13386.6|906
1636645200000|2021-11-11 15:40:00|13392.1|13390.6|13387.8|13386.9|13393.7|13392.5|13387.8|13386.6|819
1636645500000|2021-11-11 15:45:00|13387.7|13386.8|13389|13387.5|13391.6|13390.7|13383.1|13381.9|953
1636645800000|2021-11-11 15:50:00|13388.7|13387.8|13393.1|13391.6|13395.2|13394|13386.3|13385.1|831
1636646100000|2021-11-11 15:55:00|13393|13391.5|13392.8|13391.3|13395.2|13393.7|13384|13382.6|1224
1636646400000|2021-11-11 16:00:00|13392.5|13391|13388.6|13387.7|13393.7|13392.7|13386.9|13385.7|893
1636646700000|2021-11-11 16:05:00|13388.8|13387.9|13384.1|13382.6|13390.4|13389|13383|13381.5|589
1636647000000|2021-11-11 16:10:00|13384.2|13382.7|13386.3|13385.4|13386.5|13385.6|13382.2|13381.1|596
1636647300000|2021-11-11 16:15:00|13386.2|13385.3|13382.8|13381.9|13386.6|13385.6|13382.5|13381.5|526
1636647600000|2021-11-11 16:20:00|13382.7|13381.8|13383.5|13382|13385.2|13384.3|13382.1|13381.1|541
1636647900000|2021-11-11 16:25:00|13383.4|13381.9|13383.4|13381.9|13386.3|13385.3|13381.7|13380.5|713
1636648200000|2021-11-11 16:30:00|13383.3|13381.8|13380.9|13380|13384.5|13383|13377.9|13376.6|624
1636648500000|2021-11-11 16:35:00|13381.2|13379.7|13384.9|13383.4|13386|13384.8|13380.6|13379.4|626
1636648800000|2021-11-11 16:40:00|13385.1|13383.6|13394.4|13392.9|13396.8|13395.3|13379.4|13378.3|611
1636649100000|2021-11-11 16:45:00|13394.3|13392.8|13391.4|13389.9|13394.4|13392.9|13386.8|13385.6|600
1636649400000|2021-11-11 16:50:00|13391.6|13390.1|13386.7|13385.8|13392.3|13390.8|13386.4|13385.3|552
1636649700000|2021-11-11 16:55:00|13386.5|13385.6|13382|13380.5|13388|13387.1|13381.3|13380.1|548
1636650000000|2021-11-11 17:00:00|13382.1|13380.6|13382.4|13381.5|13385.5|13384.3|13381.8|13380.6|512
1636650300000|2021-11-11 17:05:00|13382.8|13381.9|13379.1|13377.6|13383.5|13382.3|13376.4|13374.9|476
1636650600000|2021-11-11 17:10:00|13379|13377.5|13378.5|13377.6|13379.3|13377.9|13377.5|13376.4|382
1636650900000|2021-11-11 17:15:00|13378.4|13377.5|13374.6|13373.7|13379|13378.1|13373.6|13372.3|386
1636651200000|2021-11-11 17:20:00|13374.7|13373.8|13373.9|13372.4|13376.3|13375|13373.2|13371.9|393
1636651500000|2021-11-11 17:25:00|13373.8|13372.3|13375.3|13373.8|13375.4|13374.3|13372.8|13371.9|444
1636651800000|2021-11-11 17:30:00|13375.2|13373.7|13381.5|13380.6|13382.2|13381|13373.4|13372.2|446
1636652100000|2021-11-11 17:35:00|13381.4|13380.5|13379.8|13378.9|13385.4|13384.2|13379.8|13378.6|428
1636652400000|2021-11-11 17:40:00|13379.6|13378.7|13376.5|13375|13381.1|13379.9|13375.4|13374.2|507
1636652700000|2021-11-11 17:45:00|13376.4|13374.9|13375|13374.1|13377.1|13375.6|13373.9|13372.5|356
1636653000000|2021-11-11 17:50:00|13375.1|13374.2|13373.1|13371.6|13375.8|13374.6|13371.2|13369.8|426
1636653300000|2021-11-11 17:55:00|13373|13371.5|13370.7|13369.8|13373.2|13372|13369.9|13368.5|378
1636653600000|2021-11-11 18:00:00|13370.6|13369.7|13371.2|13369.7|13371.6|13370.7|13368.9|13367.6|506
1636653900000|2021-11-11 18:05:00|13371.1|13369.6|13365.5|13364|13371.1|13369.7|13363.9|13362.4|490
1636654200000|2021-11-11 18:10:00|13365.4|13363.9|13361.9|13360.4|13365.4|13363.9|13360.7|13359.3|759
1636654500000|2021-11-11 18:15:00|13361.8|13360.3|13364.6|13363.1|13365.3|13363.8|13360.6|13359.4|494
1636654800000|2021-11-11 18:20:00|13364.5|13363|13364.4|13362.9|13367.7|13366.3|13363.8|13362.4|501
1636655100000|2021-11-11 18:25:00|13364.3|13362.8|13367.1|13365.6|13368.7|13367.8|13363.4|13362.1|435
1636655400000|2021-11-11 18:30:00|13366.6|13365.7|13366.2|13364.7|13367.3|13366|13365.4|13364.3|442
1636655700000|2021-11-11 18:35:00|13366.1|13364.6|13369.2|13367.7|13370.1|13368.8|13366|13364.5|259
1636656000000|2021-11-11 18:40:00|13369.1|13367.6|13370.3|13368.8|13371.3|13369.8|13367.6|13366.1|377
1636656300000|2021-11-11 18:45:00|13370.2|13368.7|13370.3|13368.8|13371.7|13370.6|13369.4|13368.2|371
1636656600000|2021-11-11 18:50:00|13370.2|13368.7|13368|13367.1|13370.6|13369.1|13367.9|13366.8|248
1636656900000|2021-11-11 18:55:00|13368.6|13367.7|13368.1|13366.6|13369|13367.8|13366.5|13365|300
1636657200000|2021-11-11 19:00:00|13368.2|13366.7|13368.3|13366.8|13369|13367.9|13364|13362.8|497
1636657500000|2021-11-11 19:05:00|13368.4|13366.9|13366.3|13364.8|13368.4|13366.9|13362.3|13361.2|417
1636657800000|2021-11-11 19:10:00|13366.2|13364.7|13366.9|13366|13367.5|13366.3|13364.9|13363.8|322
1636658100000|2021-11-11 19:15:00|13367.8|13366.3|13369.3|13367.8|13370.5|13369|13367.1|13365.6|409
1636658400000|2021-11-11 19:20:00|13369.2|13367.7|13369.3|13367.8|13370.8|13369.7|13368.7|13367.2|265
1636658700000|2021-11-11 19:25:00|13369.4|13367.9|13370.1|13368.6|13370.2|13368.7|13367.9|13366.5|258
1636659000000|2021-11-11 19:30:00|13370.2|13368.7|13371.2|13369.7|13371.9|13370.4|13369.1|13367.7|284
1636659300000|2021-11-11 19:35:00|13371.4|13369.9|13369.3|13367.8|13372.4|13370.9|13369.2|13367.7|238
1636659600000|2021-11-11 19:40:00|13369.2|13367.7|13370.1|13368.6|13370.1|13368.8|13368.2|13366.7|242
1636659900000|2021-11-11 19:45:00|13370.2|13368.7|13368.2|13366.7|13370.3|13368.8|13367.8|13366.3|156
1636660200000|2021-11-11 19:50:00|13368.3|13366.8|13367.1|13365.6|13368.3|13367|13366.7|13365.5|192
1636660500000|2021-11-11 19:55:00|13367.2|13365.7|13364.4|13362.9|13369.4|13367.9|13364.2|13362.7|468
1636660800000|2021-11-11 20:00:00|13364.8|13363.3|13365.1|13363.6|13367.2|13365.7|13364|13362.7|427
1636661100000|2021-11-11 20:05:00|13365.2|13363.7|13363.2|13361.7|13365.2|13363.7|13361.7|13360.2|307
1636661400000|2021-11-11 20:10:00|13363|13361.5|13363|13361.5|13363.5|13362|13359.4|13357.9|343
1636661700000|2021-11-11 20:15:00|13362.9|13361.4|13365.2|13363.7|13366.4|13364.9|13362.8|13361.3|377
1636662000000|2021-11-11 20:20:00|13365.3|13363.8|13366.7|13365.2|13367.1|13365.6|13364.5|13363|286
1636662300000|2021-11-11 20:25:00|13366.8|13365.3|13366.1|13364.6|13367.1|13365.6|13365.8|13364.4|274
1636662600000|2021-11-11 20:30:00|13366.2|13364.7|13360.5|13359|13366.2|13364.7|13360.3|13358.8|272
1636662900000|2021-11-11 20:35:00|13360.8|13359.3|13362.1|13360.6|13362.3|13360.8|13360.6|13359.1|252
1636663200000|2021-11-11 20:40:00|13362.2|13360.7|13364.2|13362.7|13364.2|13362.7|13362.1|13360.6|279
1636663500000|2021-11-11 20:45:00|13364.1|13362.6|13364.3|13362.8|13367.1|13365.6|13362.8|13361.3|440
1636663800000|2021-11-11 20:50:00|13364.2|13362.7|13364.1|13362.6|13365.4|13364.1|13361.3|13359.8|435
1636664100000|2021-11-11 20:55:00|13364|13362.5|13363.7|13362.2|13366.8|13365.3|13362.7|13361.2|572
1636664400000|2021-11-11 21:00:00|13363.5|13362|13362.2|13360.7|13363.5|13362|13360.8|13359.6|401
1636664700000|2021-11-11 21:05:00|13362.1|13360.6|13363.5|13362|13363.9|13362.4|13362|13360.5|203
1636665000000|2021-11-11 21:10:00|13363.1|13361.6|13362.2|13360.7|13364.1|13362.7|13360.2|13359|245
1636665300000|2021-11-11 21:15:00|13362.3|13360.8|13365.2|13363.7|13365.4|13363.9|13362.2|13360.7|203
1636665600000|2021-11-11 21:20:00|13365.3|13363.8|13365.7|13364.2|13367.1|13365.6|13365.2|13363.7|210
1636665900000|2021-11-11 21:25:00|13365.8|13364.3|13365.3|13363.8|13366.6|13365.1|13365.1|13363.6|182
1636666200000|2021-11-11 21:30:00|13365.2|13363.7|13365.8|13364.3|13365.9|13364.4|13364|13362.3|198
1636666500000|2021-11-11 21:35:00|13364.3|13362.8|13365.6|13364.1|13366.5|13365|13364.3|13362.8|178
1636666800000|2021-11-11 21:40:00|13365.7|13364.2|13365.2|13363.7|13366|13364.5|13364.9|13363.4|143
1636667100000|2021-11-11 21:45:00|13365.1|13363.6|13365|13363.5|13365.2|13363.7|13363.9|13362.6|195
1636667400000|2021-11-11 21:50:00|13364.9|13363.4|13366.9|13365.4|13367.6|13365.8|13364.6|13362.9|397
1636667700000|2021-11-11 21:55:00|13366.8|13365.3|13377.2|13366.2|13377.5|13366.5|13366.7|13362.6|501
1636668000000|2021-11-11 22:00:00|13376.9|13365.9|13379.5|13368.5|13379.9|13368.9|13367.4|13360|126
1636668300000|2021-11-11 22:05:00|13379.6|13368.6|13369.6|13362.1|13380.5|13369.5|13369.2|13361.1|133
1636668600000|2021-11-11 22:10:00|13370.5|13360.8|13367.7|13360.9|13375.9|13364.9|13367.3|13359.2|325
1636668900000|2021-11-11 22:15:00|13368.1|13360.6|13377.6|13366.6|13378.4|13367.4|13367.6|13360.4|401
1636669200000|2021-11-11 22:20:00|13377.8|13366.8|13372.2|13361.2|13380.5|13369.5|13371.2|13360.4|342
1636669500000|2021-11-11 22:25:00|13371.1|13361.1|13368.5|13360.5|13374.6|13363.6|13368|13358.1|318
1636669800000|2021-11-11 22:30:00|13368.4|13360.2|13367.4|13362.1|13372.9|13365|13366.8|13358.7|1105
1636670100000|2021-11-11 22:35:00|13367.3|13362|13371.4|13364.9|13374.7|13366|13367.2|13361.7|587
1636670400000|2021-11-11 22:40:00|13372.8|13365.1|13371.5|13364.2|13377.9|13367.1|13371|13363.3|325
1636670700000|2021-11-11 22:45:00|13371.9|13365.4|13369.9|13364.3|13375.7|13367.3|13368.3|13363.3|394
1636671000000|2021-11-11 22:50:00|13369.8|13364.2|13368.9|13364.1|13374.1|13365.7|13367.8|13361.9|305
1636671300000|2021-11-11 22:55:00|13369.1|13364.2|13368.2|13364.2|13374.1|13365.8|13367.4|13362.4|338
1636671600000|2021-11-11 23:00:00|13368.1|13364.6|13368|13364.6|13373.6|13367.3|13367.1|13363|575
1636671900000|2021-11-11 23:05:00|13368.1|13364.5|13366.1|13363|13371.6|13365.3|13365|13361.3|551
1636672200000|2021-11-11 23:10:00|13366.2|13362.9|13366.5|13363.3|13366.7|13363.5|13363.1|13359.9|528
1636672500000|2021-11-11 23:15:00|13366.6|13363.2|13373.9|13362.9|13374|13365|13362.9|13361.2|365
1636672800000|2021-11-11 23:20:00|13374.1|13363.1|13370.3|13364.8|13374.3|13365.7|13367.3|13362.3|425
1636673100000|2021-11-11 23:25:00|13369.6|13365|13371.7|13363.9|13374.1|13366.1|13366.2|13361.8|511
1636673400000|2021-11-11 23:30:00|13371.2|13365|13373.9|13363.6|13374.9|13365.4|13366.7|13362.9|830
1636673700000|2021-11-11 23:35:00|13372.6|13363.7|13367.7|13363.3|13374.8|13365.7|13366.8|13362.4|691
1636674000000|2021-11-11 23:40:00|13367.8|13363.2|13366.3|13362.8|13367.8|13364.4|13365.6|13361.9|627
1636674300000|2021-11-11 23:45:00|13366.4|13362.9|13366.5|13363.8|13367.6|13364.1|13365.3|13361.9|582
1636674600000|2021-11-11 23:50:00|13366.6|13363.9|13366.4|13363.9|13367.3|13364.7|13364.4|13362.2|416
1636674900000|2021-11-11 23:55:00|13366.2|13363.8|13365.8|13364.3|13366.6|13364.9|13365.5|13363.3|174
1636675200000|2021-11-12 00:00:00|13365.7|13364.2|13366|13364.5|13367.2|13365.6|13365.6|13363.9|300
1636675500000|2021-11-12 00:05:00|13366.1|13364.6|13365.8|13364.3|13367.4|13366.1|13365.6|13364.3|346
1636675800000|2021-11-12 00:10:00|13366.1|13364.6|13367.9|13366.4|13368.1|13366.9|13365.7|13364.2|155
1636676100000|2021-11-12 00:15:00|13367.8|13366.3|13369.9|13368.4|13370.1|13368.6|13367.7|13366.2|173
1636676400000|2021-11-12 00:20:00|13370|13368.5|13371.7|13370.8|13372.1|13370.9|13369.8|13368.3|212
1636676700000|2021-11-12 00:25:00|13371.8|13370.2|13366.9|13365.4|13371.8|13370.8|13366.7|13365.2|437
1636677000000|2021-11-12 00:30:00|13367|13365.5|13365.1|13363.6|13367.4|13365.9|13365.1|13363.6|286
1636677300000|2021-11-12 00:35:00|13365.2|13363.7|13369|13367.5|13369.7|13368.2|13365.1|13363.6|250
1636677600000|2021-11-12 00:40:00|13369.2|13367.7|13371.9|13370.4|13375|13370.7|13368.7|13366.1|462
1636677900000|2021-11-12 00:45:00|13372|13370.5|13371.4|13369.9|13372.7|13371.2|13371.3|13369.8|178
1636678200000|2021-11-12 00:50:00|13371.5|13370|13367.3|13365.8|13371.5|13370|13366.8|13365.3|241
1636678500000|2021-11-12 00:55:00|13367.4|13365.9|13360.2|13358.7|13368.5|13367|13360.1|13358.6|407
1636678800000|2021-11-12 01:00:00|13360.4|13358.9|13359.4|13357.9|13362.6|13361.1|13358.6|13357.3|469
1636679100000|2021-11-12 01:05:00|13359.3|13357.8|13360.1|13359.2|13361.7|13360.2|13358.9|13357.7|420
1636679400000|2021-11-12 01:10:00|13360|13359.1|13357.4|13355.9|13362.4|13361.1|13356.4|13355.5|416
1636679700000|2021-11-12 01:15:00|13357.3|13355.8|13358.2|13356.7|13360.4|13359.1|13357.3|13355.8|280
1636680000000|2021-11-12 01:20:00|13358.1|13356.6|13358.1|13356.6|13360.3|13358.9|13357.9|13356.4|234
1636680300000|2021-11-12 01:25:00|13358.3|13356.8|13356.9|13355.4|13358.4|13357.1|13356.3|13355.1|289
1636680600000|2021-11-12 01:30:00|13356.8|13355.3|13356.2|13354.7|13357.8|13356.3|13355.8|13354.4|320
1636680900000|2021-11-12 01:35:00|13356.3|13354.8|13357|13355.5|13357.4|13356|13355.7|13354.6|225
1636681200000|2021-11-12 01:40:00|13356.9|13355.4|13359.1|13357.6|13359.2|13358.1|13355.5|13354.5|281
1636681500000|2021-11-12 01:45:00|13359|13357.5|13357.3|13355.8|13359.6|13358.5|13356.9|13355.4|326
1636681800000|2021-11-12 01:50:00|13357.2|13355.7|13357.1|13355.6|13358.2|13356.8|13356.8|13355.3|263
1636682100000|2021-11-12 01:55:00|13357|13355.5|13358|13356.5|13359.4|13358|13356.5|13355|284
1636682400000|2021-11-12 02:00:00|13358.1|13356.6|13358.1|13356.6|13359|13357.6|13357.5|13356.2|315
1636682700000|2021-11-12 02:05:00|13358.2|13356.7|13356.4|13354.9|13358.2|13356.7|13355.6|13354.4|198
1636683000000|2021-11-12 02:10:00|13356.2|13354.7|13356.1|13354.6|13357.7|13356.5|13355.8|13354.5|272
1636683300000|2021-11-12 02:15:00|13356.2|13354.7|13356|13354.5|13356.9|13355.4|13355.9|13354.4|219
1636683600000|2021-11-12 02:20:00|13355.9|13354.4|13354.5|13353|13356.2|13354.7|13353.8|13352.6|227
1636683900000|2021-11-12 02:25:00|13354.4|13352.9|13355.1|13353.6|13355.8|13354.3|13354.3|13352.8|245
1636684200000|2021-11-12 02:30:00|13355|13353.5|13356.2|13354.7|13356.3|13354.8|13354.8|13353.4|175
1636684500000|2021-11-12 02:35:00|13356.1|13354.6|13356.2|13354.7|13356.3|13355.2|13355|13353.5|218
1636684800000|2021-11-12 02:40:00|13356.3|13354.8|13359.8|13358.3|13360.1|13358.9|13355.7|13354.3|206
1636685100000|2021-11-12 02:45:00|13359.7|13358.2|13361.9|13360.4|13363|13361.7|13359.4|13357.9|324
1636685400000|2021-11-12 02:50:00|13362|13360.5|13361.7|13360.2|13362.6|13361.3|13361.3|13359.8|260
1636685700000|2021-11-12 02:55:00|13361.2|13359.7|13361.4|13359.9|13361.4|13360|13360|13358.5|317
1636686000000|2021-11-12 03:00:00|13361.3|13359.8|13358.7|13357.2|13361.4|13359.9|13358.1|13356.6|292
1636686300000|2021-11-12 03:05:00|13358.6|13357.1|13358|13356.5|13358.8|13357.4|13356.8|13355.3|201
1636686600000|2021-11-12 03:10:00|13357.8|13356.9|13359.1|13357.6|13359.4|13358.1|13357.8|13356.7|177
1636686900000|2021-11-12 03:15:00|13359|13357.5|13359|13357.5|13359.3|13358.1|13358|13356.9|178
1636687200000|2021-11-12 03:20:00|13359.1|13357.6|13357.9|13357|13359.4|13357.9|13357.6|13356.7|189
1636687500000|2021-11-12 03:25:00|13357.8|13356.9|13358.8|13357.3|13359.1|13357.8|13356.9|13355.8|277
1636687800000|2021-11-12 03:30:00|13358.7|13357.2|13363.1|13361.6|13363.5|13362|13357.9|13357|269
1636688100000|2021-11-12 03:35:00|13363|13361.5|13361.8|13360.9|13363.4|13362.2|13361.5|13360.6|159
1636688400000|2021-11-12 03:40:00|13362.1|13360.6|13361.8|13360.3|13362.4|13361.2|13360.7|13359.6|246
1636688700000|2021-11-12 03:45:00|13361.7|13360.2|13361.2|13360.3|13362.1|13360.8|13360.7|13359.6|141
1636689000000|2021-11-12 03:50:00|13361.1|13360.2|13360.4|13358.9|13362.1|13360.6|13360.1|13358.8|190
1636689300000|2021-11-12 03:55:00|13360.3|13358.8|13361.1|13360.2|13361.5|13360.4|13360.3|13358.8|143
1636689600000|2021-11-12 04:00:00|13361|13360.1|13360.8|13359.3|13362.2|13360.7|13359.9|13358.7|194
1636689900000|2021-11-12 04:05:00|13360.9|13359.4|13360.3|13358.8|13361.4|13360.2|13359.8|13358.5|136
1636690200000|2021-11-12 04:10:00|13360.2|13358.7|13360.3|13358.8|13361|13359.7|13359.7|13358.5|132
1636690500000|2021-11-12 04:15:00|13360.2|13358.7|13361.8|13360.9|13362.4|13361.2|13360|13358.7|134
1636690800000|2021-11-12 04:20:00|13362.1|13360.6|13362.1|13360.6|13362.4|13361.4|13360.6|13359.5|174
1636691100000|2021-11-12 04:25:00|13362.2|13360.7|13363.3|13361.8|13364.3|13363.1|13360.7|13359.5|192
1636691400000|2021-11-12 04:30:00|13363.2|13361.7|13363.5|13362|13364.6|13363.1|13362.7|13361.2|182
1636691700000|2021-11-12 04:35:00|13363.4|13361.9|13364.4|13362.9|13364.5|13363.1|13362.5|13361.6|114
1636692000000|2021-11-12 04:40:00|13364.3|13362.8|13364.3|13362.8|13365.1|13363.6|13363|13361.7|154
1636692300000|2021-11-12 04:45:00|13364.2|13362.7|13363.2|13361.7|13364.3|13363.1|13362.8|13361.3|111
1636692600000|2021-11-12 04:50:00|13363.1|13361.6|13365.4|13363.9|13365.4|13364|13362.9|13361.6|272
1636692900000|2021-11-12 04:55:00|13365.2|13363.7|13365.9|13365|13366.1|13365|13363.9|13362.4|380
1636693200000|2021-11-12 05:00:00|13366.2|13364.7|13363|13361.5|13366.3|13364.8|13362.7|13361.2|178
1636693500000|2021-11-12 05:05:00|13362.9|13361.4|13363|13361.5|13363|13361.5|13361.8|13360.3|162
1636693800000|2021-11-12 05:10:00|13362.9|13361.4|13361.4|13359.9|13363|13361.5|13360.3|13359.2|201
1636694100000|2021-11-12 05:15:00|13361.3|13359.8|13362.5|13361|13362.6|13361.4|13360.9|13359.4|242
1636694400000|2021-11-12 05:20:00|13362.4|13360.9|13364.1|13362.6|13364.2|13362.7|13361.9|13360.6|292
1636694700000|2021-11-12 05:25:00|13363.9|13362.4|13364.9|13363.4|13366.2|13364.7|13363.2|13361.7|243
1636695000000|2021-11-12 05:30:00|13365|13363.5|13365.2|13363.7|13365.5|13364.1|13363.8|13362.3|306
1636695300000|2021-11-12 05:35:00|13365|13364.1|13365.3|13363.8|13365.4|13364.1|13364.7|13363.4|109
1636695600000|2021-11-12 05:40:00|13365.1|13363.6|13365|13363.5|13365.2|13364|13363.7|13362.2|237
1636695900000|2021-11-12 05:45:00|13365.1|13363.6|13366.4|13364.9|13366.5|13365|13364.2|13362.7|236
1636696200000|2021-11-12 05:50:00|13366.3|13364.8|13367.3|13365.8|13370|13368.8|13366.1|13364.8|299
1636696500000|2021-11-12 05:55:00|13367.4|13365.9|13370.3|13368.8|13371.2|13369.7|13367.4|13365.9|301
1636696800000|2021-11-12 06:00:00|13370.2|13368.7|13371.2|13369.7|13371.6|13370.1|13368.8|13367.4|253
1636697100000|2021-11-12 06:05:00|13371.3|13369.8|13370.1|13369.2|13371.4|13370.2|13369.9|13368.4|223
1636697400000|2021-11-12 06:10:00|13370|13369.1|13366.9|13366|13370.2|13369.1|13366|13364.7|241
1636697700000|2021-11-12 06:15:00|13367|13366.1|13368.8|13367.3|13369|13367.5|13365.7|13364.5|302
1636698000000|2021-11-12 06:20:00|13368.9|13367.4|13370.5|13369|13370.9|13369.6|13368.4|13367.3|271
1636698300000|2021-11-12 06:25:00|13370.6|13369.1|13371.3|13369.8|13373.5|13372|13369.9|13368.6|299
1636698600000|2021-11-12 06:30:00|13371.4|13369.9|13369.1|13367.6|13371.6|13370.3|13368.7|13367.5|162
1636698900000|2021-11-12 06:35:00|13369.2|13367.7|13370.3|13368.8|13370.6|13369.4|13368.7|13367.5|219
1636699200000|2021-11-12 06:40:00|13370.2|13368.7|13371.4|13369.9|13372.4|13371.1|13369.8|13368.4|234
1636699500000|2021-11-12 06:45:00|13371.5|13370|13372|13370.5|13373.5|13372.2|13371.2|13369.7|288
1636699800000|2021-11-12 06:50:00|13372.1|13370.6|13371.9|13371|13372.5|13371.3|13370.1|13368.6|244
1636700100000|2021-11-12 06:55:00|13372.2|13371.3|13374.4|13372.9|13374.6|13373.1|13371.9|13370.4|232
1636700400000|2021-11-12 07:00:00|13373.8|13372.6|13367.2|13365.7|13374.2|13372.7|13366.4|13364.9|464
1636700700000|2021-11-12 07:05:00|13367.3|13365.8|13374.3|13372.8|13374.6|13373.1|13363.6|13362.3|416
1636701000000|2021-11-12 07:10:00|13374.1|13372.6|13375|13373.5|13376.8|13375.3|13372.3|13371.4|396
1636701300000|2021-11-12 07:15:00|13374.6|13373.1|13381.5|13380|13382.9|13381.4|13372.3|13371|540
1636701600000|2021-11-12 07:20:00|13381.6|13380.1|13383.1|13381.6|13388.3|13386.8|13379.8|13378.3|508
1636701900000|2021-11-12 07:25:00|13383|13381.5|13381.5|13380|13383.2|13381.7|13378.8|13377.4|389
1636702200000|2021-11-12 07:30:00|13381.6|13380.1|13386.6|13385.1|13389.5|13388.2|13378.6|13377.1|500
1636702500000|2021-11-12 07:35:00|13386.7|13385.2|13384.7|13383.2|13387.3|13385.8|13381|13379.6|468
1636702800000|2021-11-12 07:40:00|13384.6|13383.1|13388.4|13386.9|13388.4|13386.9|13384.6|13383.1|472
1636703100000|2021-11-12 07:45:00|13388.3|13386.8|13385.2|13383.7|13389.4|13387.9|13385.2|13383.7|419
1636703400000|2021-11-12 07:50:00|13385.1|13383.6|13384.7|13383.2|13387.2|13385.7|13380.3|13378.8|499
1636703700000|2021-11-12 07:55:00|13384.5|13383|13389.4|13387.9|13390.1|13388.9|13383|13381.8|650
1636704000000|2021-11-12 08:00:00|13389.5|13388|13389.7|13388.2|13390.7|13389.3|13383.3|13381.9|789
1636704300000|2021-11-12 08:05:00|13389.6|13388.1|13383.8|13382.3|13390|13388.5|13382.2|13381|661
1636704600000|2021-11-12 08:10:00|13383.9|13382.4|13381.3|13380.4|13384.9|13383.8|13381.1|13379.9|773
1636704900000|2021-11-12 08:15:00|13381.5|13380|13382.7|13381.2|13384.6|13383.4|13378.2|13376.8|736
1636705200000|2021-11-12 08:20:00|13382.8|13381.3|13382.5|13381|13384.6|13383.1|13380.2|13379|499
1636705500000|2021-11-12 08:25:00|13382.4|13380.9|13381.2|13379.7|13383.1|13381.6|13378.3|13377.2|523
1636705800000|2021-11-12 08:30:00|13380.9|13379.4|13386.5|13385.6|13387|13385.7|13379.5|13378.6|575
1636706100000|2021-11-12 08:35:00|13386.4|13385.5|13393.5|13392|13393.6|13392.1|13384.4|13383|612
1636706400000|2021-11-12 08:40:00|13393.4|13391.9|13399.3|13398.4|13400.5|13399.6|13391.6|13390.3|711
1636706700000|2021-11-12 08:45:00|13399.2|13398.3|13408.4|13406.9|13408.7|13407.5|13397.6|13396.1|736
1636707000000|2021-11-12 08:50:00|13408.3|13406.8|13410.5|13409|13412.5|13411.2|13405.9|13404.4|756
1636707300000|2021-11-12 08:55:00|13410.6|13409.1|13406.8|13405.3|13411.8|13410.3|13406.2|13404.7|794
1636707600000|2021-11-12 09:00:00|13406.5|13405|13400.1|13398.6|13407.2|13405.7|13400|13398.5|705
1636707900000|2021-11-12 09:05:00|13400|13398.5|13394.9|13394|13401.4|13400.2|13394.8|13393.8|749
1636708200000|2021-11-12 09:10:00|13395.2|13394.3|13391.7|13390.8|13397.9|13396.8|13391.1|13389.6|532
1636708500000|2021-11-12 09:15:00|13391.8|13390.9|13390.9|13389.4|13392.7|13391.4|13388.1|13386.8|736
1636708800000|2021-11-12 09:20:00|13391|13389.5|13389.6|13388.1|13392.3|13390.8|13386.4|13385.3|755
1636709100000|2021-11-12 09:25:00|13390|13388.5|13390.4|13388.9|13393.1|13392.1|13388.1|13386.8|567
1636709400000|2021-11-12 09:30:00|13390.3|13388.8|13389.4|13387.9|13390.5|13389.4|13388.2|13387.3|473
1636709700000|2021-11-12 09:35:00|13389.5|13388|13387.9|13386.4|13390.4|13389.3|13385.7|13384.5|549
1636710000000|2021-11-12 09:40:00|13388|13386.5|13385.2|13384.3|13389.3|13388.2|13385.2|13384.1|571
1636710300000|2021-11-12 09:45:00|13385.3|13384.4|13390.7|13389.8|13392.1|13390.6|13382.6|13381.7|602
1636710600000|2021-11-12 09:50:00|13391|13389.5|13394|13393.1|13394.8|13393.6|13390.1|13388.8|479
1636710900000|2021-11-12 09:55:00|13393.9|13393|13395.3|13393.8|13399|13397.9|13393.9|13392.8|575
1636711200000|2021-11-12 10:00:00|13395.2|13393.7|13394.2|13392.7|13400|13398.7|13393.1|13391.7|643
1636711500000|2021-11-12 10:05:00|13394.3|13392.8|13392.1|13390.6|13395.7|13394.6|13391.1|13389.9|630
1636711800000|2021-11-12 10:10:00|13392.2|13390.7|13394.2|13392.7|13395.5|13394.2|13390.8|13389.7|515
1636712100000|2021-11-12 10:15:00|13394.1|13392.6|13394.5|13393|13396.1|13395.1|13392.8|13391.8|543
1636712400000|2021-11-12 10:20:00|13394.6|13393.1|13399.5|13398|13401.3|13399.8|13394.4|13392.9|502
1636712700000|2021-11-12 10:25:00|13399.2|13397.7|13396.1|13394.6|13399.2|13397.7|13394.6|13393.6|487
1636713000000|2021-11-12 10:30:00|13395.9|13395|13394.2|13392.7|13398.5|13397.2|13393.1|13391.8|405
1636713300000|2021-11-12 10:35:00|13394.1|13392.6|13393.1|13391.6|13396.7|13395.3|13393|13391.5|334
1636713600000|2021-11-12 10:40:00|13393|13391.5|13394.2|13392.7|13394.9|13393.4|13391.5|13390.3|351
1636713900000|2021-11-12 10:45:00|13393.3|13392.4|13395.3|13393.8|13395.5|13394.3|13392.8|13391.6|241
1636714200000|2021-11-12 10:50:00|13395.4|13393.9|13396.2|13395.3|13397.6|13396.5|13394.1|13393.1|237
1636714500000|2021-11-12 10:55:00|13396.3|13395.4|13391.8|13390.3|13396.3|13395.4|13390.5|13389.4|328
1636714800000|2021-11-12 11:00:00|13392.2|13390.7|13392.6|13391.1|13395.7|13394.4|13391.5|13390.6|375
1636715100000|2021-11-12 11:05:00|13392.7|13391.2|13394.1|13393.2|13394.3|13393.4|13391.4|13389.9|267
1636715400000|2021-11-12 11:10:00|13394|13393.1|13393.2|13391.7|13397.2|13396|13391|13389.6|315
1636715700000|2021-11-12 11:15:00|13393.3|13391.8|13391.4|13389.9|13395.7|13394.4|13391|13389.9|432
1636716000000|2021-11-12 11:20:00|13391.5|13390|13389.3|13388.4|13393.5|13392|13389.3|13388.4|476
1636716300000|2021-11-12 11:25:00|13388.9|13387.4|13390.2|13389.3|13391.2|13390|13387.5|13386|475
1636716600000|2021-11-12 11:30:00|13390|13389.1|13389.4|13388.5|13393.3|13392.3|13387.9|13387|386
1636716900000|2021-11-12 11:35:00|13389.5|13388.6|13394.1|13393.2|13394.1|13393.2|13389.3|13388.3|484
1636717200000|2021-11-12 11:40:00|13394|13393.1|13395.6|13394.7|13396.4|13395.5|13392.4|13391.5|471
1636717500000|2021-11-12 11:45:00|13395.4|13394.5|13397.3|13396.4|13397.6|13396.6|13391.6|13390.7|532
1636717800000|2021-11-12 11:50:00|13397.4|13396.5|13397.9|13397|13400.6|13399.7|13397.3|13396.4|428
1636718100000|2021-11-12 11:55:00|13397.8|13396.9|13393.1|13391.6|13400.8|13399.9|13390.8|13389.7|480
1636718400000|2021-11-12 12:00:00|13393.2|13391.7|13396.6|13395.1|13396.7|13395.4|13391.3|13389.8|712
1636718700000|2021-11-12 12:05:00|13396.5|13395|13395.4|13393.9|13398.5|13397.4|13393.3|13392.1|571
1636719000000|2021-11-12 12:10:00|13395.5|13394|13394.5|13393|13396.7|13395.8|13392.6|13391.4|808
1636719300000|2021-11-12 12:15:00|13394.4|13392.9|13397.7|13396.8|13397.9|13397|13393.9|13392.7|730
1636719600000|2021-11-12 12:20:00|13397.6|13396.7|13398.2|13397.3|13401.1|13400.2|13396.2|13394.7|584
1636719900000|2021-11-12 12:25:00|13398.5|13397|13402.6|13401.1|13406.9|13406|13398.1|13396.9|624
1636720200000|2021-11-12 12:30:00|13402.5|13401.6|13406.1|13404.6|13406.3|13405.1|13401|13399.6|626
1636720500000|2021-11-12 12:35:00|13406.2|13404.7|13401.8|13400.9|13407.1|13405.9|13400.5|13399.4|536
1636720800000|2021-11-12 12:40:00|13401.9|13401|13401.9|13401|13402.4|13401.4|13399.7|13398.5|514
1636721100000|2021-11-12 12:45:00|13401.8|13400.9|13399.3|13397.8|13402.5|13401.6|13396.9|13395.6|426
1636721400000|2021-11-12 12:50:00|13399.1|13398.2|13397|13395.5|13399.5|13398.3|13393.9|13392.6|489
1636721700000|2021-11-12 12:55:00|13397.1|13395.6|13394.1|13392.6|13397.1|13395.9|13392.7|13391.4|544
1636722000000|2021-11-12 13:00:00|13393.7|13392.8|13393.9|13393|13397.8|13396.3|13390.5|13389.6|876
1636722300000|2021-11-12 13:05:00|13394|13393.1|13390|13388.5|13394.1|13393.2|13388.7|13387.4|560
1636722600000|2021-11-12 13:10:00|13389.7|13388.8|13389.8|13388.3|13392.6|13391.4|13388.6|13387.1|546
1636722900000|2021-11-12 13:15:00|13389.9|13388.4|13385.8|13384.9|13390|13388.5|13384.8|13383.3|637
1636723200000|2021-11-12 13:20:00|13385.5|13384.6|13384.8|13383.9|13385.7|13384.8|13382.5|13381.5|560
1636723500000|2021-11-12 13:25:00|13384.7|13383.8|13389.6|13388.7|13393.7|13392.8|13384.7|13383.5|664
1636723800000|2021-11-12 13:30:00|13389.8|13388.9|13392.8|13391.3|13394.1|13392.6|13389.6|13388.3|654
1636724100000|2021-11-12 13:35:00|13392.7|13391.2|13399.1|13397.6|13399.3|13398.1|13391|13389.7|702
1636724400000|2021-11-12 13:40:00|13399.4|13397.9|13398.6|13397.7|13400.8|13399.9|13396.7|13395.6|605
1636724700000|2021-11-12 13:45:00|13398.8|13397.9|13398.4|13397.5|13400.5|13399|13397.7|13396.5|485
1636725000000|2021-11-12 13:50:00|13398.5|13397.6|13395.5|13394|13400.4|13399.3|13395.1|13393.8|448
1636725300000|2021-11-12 13:55:00|13395.9|13394.4|13398.3|13397.4|13398.6|13397.4|13390.8|13389.9|647
1636725600000|2021-11-12 14:00:00|13398.8|13397.3|13395.9|13395|13399.1|13397.6|13394.3|13393|617
1636725900000|2021-11-12 14:05:00|13395.8|13394.9|13392.8|13391.3|13396.2|13395.3|13391.8|13390.5|619
1636726200000|2021-11-12 14:10:00|13392.9|13391.4|13393.5|13392.6|13393.5|13392.6|13391.6|13390.5|570
1636726500000|2021-11-12 14:15:00|13393.4|13392.5|13390.3|13388.8|13396|13394.8|13388.8|13387.7|641
1636726800000|2021-11-12 14:20:00|13390.2|13388.7|13387|13385.5|13390.9|13389.6|13385.6|13384.7|557
1636727100000|2021-11-12 14:25:00|13386.9|13385.4|13383.6|13382.1|13387.9|13386.6|13380.5|13379.4|685
1636727400000|2021-11-12 14:30:00|13383.7|13382.2|13384.5|13383.6|13385.5|13384.6|13379.7|13378.4|824
1636727700000|2021-11-12 14:35:00|13384.6|13383.7|13382.7|13381.8|13388.4|13387.1|13380.3|13379.2|885
1636728000000|2021-11-12 14:40:00|13382.6|13381.7|13382.7|13381.8|13386.3|13385.1|13379.4|13378.2|770
1636728300000|2021-11-12 14:45:00|13382.5|13381.6|13388.6|13387.7|13389|13387.8|13379.8|13378.6|617
1636728600000|2021-11-12 14:50:00|13388.5|13387.6|13391.2|13389.7|13391.5|13390.6|13386.2|13385.1|605
1636728900000|2021-11-12 14:55:00|13390.7|13389.8|13385.3|13383.8|13394.2|13393|13385.1|13383.6|665
1636729200000|2021-11-12 15:00:00|13385.2|13383.7|13402.6|13401.7|13408.2|13406.7|13385|13383.5|1226
1636729500000|2021-11-12 15:05:00|13402.4|13401.5|13410.1|13409.2|13413.3|13412.2|13402.1|13400.7|931
1636729800000|2021-11-12 15:10:00|13409.8|13408.9|13416.6|13415.7|13416.8|13415.9|13409.3|13408.3|947
1636730100000|2021-11-12 15:15:00|13416.5|13415.6|13422.4|13421.5|13425.3|13424.4|13414.8|13413.6|1035
1636730400000|2021-11-12 15:20:00|13422.2|13421.3|13414.4|13412.9|13423.2|13422|13411.7|13410.3|1109
1636730700000|2021-11-12 15:25:00|13414.3|13412.8|13410.3|13408.8|13415.4|13414.4|13409.2|13408.2|812
1636731000000|2021-11-12 15:30:00|13410.4|13408.9|13405.9|13404.4|13410.6|13409.5|13404.7|13403.6|838
1636731300000|2021-11-12 15:35:00|13406|13404.5|13403.5|13402.6|13406|13404.8|13402|13400.7|676
1636731600000|2021-11-12 15:40:00|13403.4|13402.5|13400.8|13399.3|13409.5|13408.6|13399.8|13398.7|694
1636731900000|2021-11-12 15:45:00|13400.7|13399.2|13397.9|13396.4|13402.4|13401.3|13397|13395.5|711
1636732200000|2021-11-12 15:50:00|13397.8|13396.3|13390|13388.5|13401|13399.7|13389.6|13388.1|820
1636732500000|2021-11-12 15:55:00|13389.9|13388.4|13394.6|13393.7|13397.7|13396.2|13386.7|13385.2|1045
1636732800000|2021-11-12 16:00:00|13394.5|13393.6|13406.9|13405.4|13407.3|13406.4|13392.6|13391.7|975
1636733100000|2021-11-12 16:05:00|13406.8|13405.3|13411.9|13410.4|13412|13410.5|13404.9|13404|603
1636733400000|2021-11-12 16:10:00|13412|13410.5|13406.7|13405.8|13414.5|13413|13406.2|13405|694
1636733700000|2021-11-12 16:15:00|13406.6|13405.7|13409.6|13408.1|13410.2|13409.1|13406.6|13405.2|601
1636734000000|2021-11-12 16:20:00|13409.3|13407.8|13411.7|13410.2|13412.3|13411|13407.3|13406.1|522
1636734300000|2021-11-12 16:25:00|13411.8|13410.3|13413.9|13412.4|13414.2|13412.7|13408.7|13407.2|588
1636734600000|2021-11-12 16:30:00|13414|13412.5|13408.8|13407.9|13414.8|13413.6|13407.1|13406.1|548
1636734900000|2021-11-12 16:35:00|13409|13408.1|13414.2|13413.3|13415.5|13414.6|13407.8|13406.9|735
1636735200000|2021-11-12 16:40:00|13413.9|13413|13413.9|13412.4|13415.8|13414.6|13411.5|13410.3|536
1636735500000|2021-11-12 16:45:00|13414|13412.5|13412.2|13410.7|13415.3|13414|13410.9|13409.8|548
1636735800000|2021-11-12 16:50:00|13412.1|13411.2|13410.3|13409.4|13415.3|13414.2|13410.2|13409.3|568
1636736100000|2021-11-12 16:55:00|13410.1|13409.2|13410|13408.5|13411.9|13410.4|13408.6|13407.5|503
1636736400000|2021-11-12 17:00:00|13410.1|13408.6|13411.9|13410.4|13412.4|13411.3|13409.6|13408.3|556
1636736700000|2021-11-12 17:05:00|13412|13410.5|13411.9|13410.4|13413.8|13412.6|13410.4|13409.2|351
1636737000000|2021-11-12 17:10:00|13412|13410.5|13415.9|13414.4|13416.3|13415.1|13411.9|13410.4|385
1636737300000|2021-11-12 17:15:00|13416|13414.5|13415.2|13413.7|13416.9|13416|13413.2|13412.3|385
1636737600000|2021-11-12 17:20:00|13415.1|13413.6|13417.1|13415.6|13418.1|13416.8|13415|13413.5|306
1636737900000|2021-11-12 17:25:00|13417|13415.5|13416.7|13415.2|13417.1|13415.6|13414.5|13413|374
1636738200000|2021-11-12 17:30:00|13416.6|13415.1|13417.7|13416.8|13418.9|13417.6|13415.9|13414.7|315
1636738500000|2021-11-12 17:35:00|13417.8|13416.9|13416.8|13415.9|13422.2|13421|13416.5|13415.3|395
1636738800000|2021-11-12 17:40:00|13416.9|13416|13418.2|13417.3|13420.9|13419.4|13416.8|13415.9|347
1636739100000|2021-11-12 17:45:00|13418.3|13417.4|13420.5|13419.6|13420.6|13419.7|13417.6|13416.7|393
1636739400000|2021-11-12 17:50:00|13420.4|13419.5|13418.7|13417.8|13422|13420.8|13418.2|13417.2|309
1636739700000|2021-11-12 17:55:00|13419.2|13418.3|13422.7|13421.8|13423|13422|13418.8|13417.9|346
1636740000000|2021-11-12 18:00:00|13422.8|13421.9|13421.7|13420.8|13425|13423.9|13421.5|13420.3|358
1636740300000|2021-11-12 18:05:00|13422.3|13421.4|13422.7|13421.8|13424.4|13423.5|13421.6|13420.4|277
1636740600000|2021-11-12 18:10:00|13422.8|13421.9|13421.1|13420.2|13423|13422.1|13420.4|13419.3|389
1636740900000|2021-11-12 18:15:00|13421|13420.1|13425.2|13424.3|13425.6|13424.6|13420.4|13419.5|331
1636741200000|2021-11-12 18:20:00|13425.4|13424.5|13422.5|13421|13425.9|13425|13421.1|13420|364
1636741500000|2021-11-12 18:25:00|13421.9|13421.1|13422.8|13421.3|13423.8|13422.7|13421.3|13420.2|325
1636741800000|2021-11-12 18:30:00|13422.7|13421.2|13424.4|13423.5|13424.6|13423.7|13421.5|13420.6|313
1636742100000|2021-11-12 18:35:00|13424.2|13423.3|13422.4|13421.5|13424.5|13423.6|13422.4|13421.2|296
1636742400000|2021-11-12 18:40:00|13422.5|13421.6|13421.5|13420.6|13423.4|13422.5|13421.1|13420.2|238
1636742700000|2021-11-12 18:45:00|13421.4|13420.5|13421.4|13420.5|13422.4|13421.5|13421|13420.1|213
1636743000000|2021-11-12 18:50:00|13421.5|13420.6|13421.3|13420.4|13423|13422.1|13420.7|13419.6|299
1636743300000|2021-11-12 18:55:00|13421.4|13420.5|13420.3|13419.4|13421.7|13420.6|13418.6|13417.3|231
1636743600000|2021-11-12 19:00:00|13420.4|13419.5|13421.7|13420.8|13422|13420.9|13419.3|13418.4|268
1636743900000|2021-11-12 19:05:00|13421.8|13420.9|13425.9|13425|13426.7|13425.6|13421.6|13420.5|310
1636744200000|2021-11-12 19:10:00|13426.3|13425.4|13425.8|13424.9|13426.9|13425.8|13425.3|13424.3|270
1636744500000|2021-11-12 19:15:00|13426.1|13424.6|13426.4|13425.5|13427|13425.8|13425.5|13424.3|262
1636744800000|2021-11-12 19:20:00|13426.3|13425.4|13426.4|13425.5|13426.9|13425.8|13425.5|13424.3|318
1636745100000|2021-11-12 19:25:00|13426.5|13425.6|13425.3|13424.4|13426.8|13425.7|13425|13424.1|260
1636745400000|2021-11-12 19:30:00|13425.4|13424.5|13422.1|13420.6|13425.4|13424.5|13421.4|13420.3|392
1636745700000|2021-11-12 19:35:00|13422|13420.5|13422.8|13421.3|13422.9|13421.6|13421.4|13420.2|305
1636746000000|2021-11-12 19:40:00|13422.9|13421.4|13422.4|13421.5|13423.1|13421.9|13421.2|13420.1|307
1636746300000|2021-11-12 19:45:00|13422.3|13421.4|13422.8|13421.3|13422.9|13421.6|13421.2|13420|221
1636746600000|2021-11-12 19:50:00|13422.9|13421.4|13422.6|13421.1|13424.9|13423.5|13422.4|13421.1|346
1636746900000|2021-11-12 19:55:00|13422.4|13421.5|13415.3|13413.8|13424.7|13423.5|13414|13412.5|582
1636747200000|2021-11-12 20:00:00|13415.6|13414.1|13418.1|13416.6|13418.4|13417.2|13415.3|13413.8|479
1636747500000|2021-11-12 20:05:00|13418.4|13416.9|13419|13418.1|13419.6|13418.4|13417.7|13416.2|289
1636747800000|2021-11-12 20:10:00|13419.3|13417.8|13418.1|13416.6|13421.4|13419.9|13417.2|13416.3|212
1636748100000|2021-11-12 20:15:00|13418|13416.5|13416.8|13415.9|13418.3|13416.8|13415.5|13414.2|251
1636748400000|2021-11-12 20:20:00|13416.9|13416|13418.3|13416.8|13419.7|13418.4|13416.5|13415.4|228
1636748700000|2021-11-12 20:25:00|13417.9|13417|13419.1|13417.6|13419.2|13417.7|13417.6|13416.4|224
1636749000000|2021-11-12 20:30:00|13419|13417.5|13420.3|13418.8|13420.4|13418.9|13418.1|13416.9|253
1636749300000|2021-11-12 20:35:00|13420.4|13418.9|13421.1|13419.6|13421.4|13419.9|13420.2|13418.7|246
1636749600000|2021-11-12 20:40:00|13421|13419.5|13421.5|13420|13421.8|13420.5|13419.1|13418.1|328
1636749900000|2021-11-12 20:45:00|13421.2|13420.3|13419.4|13418.5|13421.4|13420.3|13419.3|13418.1|222
1636750200000|2021-11-12 20:50:00|13419.5|13418.6|13420.4|13418.9|13423.2|13422.1|13419.5|13418.2|356
1636750500000|2021-11-12 20:55:00|13420.3|13418.8|13422.4|13420.9|13423.5|13422.3|13420.2|13418.7|461
1636750800000|2021-11-12 21:00:00|13422.3|13420.8|13419.8|13418.3|13422.3|13420.8|13419.4|13417.9|238
1636751100000|2021-11-12 21:05:00|13419.1|13417.6|13421.2|13419.7|13421.7|13420.2|13418.5|13417.3|189
1636751400000|2021-11-12 21:10:00|13421.1|13419.6|13418.7|13417.2|13421.2|13419.7|13418.1|13416.6|338
1636751700000|2021-11-12 21:15:00|13418.8|13417.3|13419.5|13418|13420.6|13419.1|13418.1|13416.6|300
1636752000000|2021-11-12 21:20:00|13419.2|13417.7|13419.5|13418|13420.5|13419|13419|13417.5|224
1636752300000|2021-11-12 21:25:00|13419.4|13417.9|13416.6|13415.1|13420.6|13419.1|13416.3|13414.8|269
1636752600000|2021-11-12 21:30:00|13416.5|13415|13416.5|13415|13418|13416.6|13416.1|13414.6|127
1636752900000|2021-11-12 21:35:00|13416.3|13414.8|13416.8|13415.3|13417.7|13416.2|13415.6|13414.1|252
1636753200000|2021-11-12 21:40:00|13416.9|13415.4|13415.7|13414.2|13416.9|13415.4|13412.8|13411.3|270
1636753500000|2021-11-12 21:45:00|13415.9|13414.4|13413.5|13412|13416|13414.5|13411.5|13410|544
1636753800000|2021-11-12 21:50:00|13413.3|13411.8|13414|13412.5|13418|13415.3|13412.2|13409.3|419
1636754100000|2021-11-12 21:55:00|13414.2|13412.7|13416.7|13405.7|13421.7|13415.1|13406.1|13395.1|214
1636923600000|2021-11-14 21:00:00|13421|13405|13427.7|13407|13429.5|13408.5|13421|13405|5
1636923900000|2021-11-14 21:05:00|13427.6|13406.7|13429.5|13408.5|13429.5|13408.5|13426.5|13405.5|16
1636924200000|2021-11-14 21:10:00|13426.5|13405.5|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|17
1636924500000|2021-11-14 21:15:00|13429.5|13408.5|13429.3|13408.3|13429.5|13408.5|13426.5|13405.5|23
1636924800000|2021-11-14 21:20:00|13429.5|13408.5|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|27
1636925100000|2021-11-14 21:25:00|13427.6|13406.7|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|18
1636925400000|2021-11-14 21:30:00|13429.5|13408.5|13429.5|13408.5|13429.5|13408.5|13426.5|13405.5|6
1636925700000|2021-11-14 21:35:00|13427.8|13407|13428.2|13407.2|13429.5|13408.5|13426.5|13405.5|24
1636926000000|2021-11-14 21:40:00|13429.5|13408.5|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|16
1636926300000|2021-11-14 21:45:00|13429.5|13408.5|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|14
1636926600000|2021-11-14 21:50:00|13429.5|13408.5|13429.2|13408.2|13429.5|13408.5|13425.8|13404.8|27
1636926900000|2021-11-14 21:55:00|13429.5|13408.5|13427|13411|13429.5|13411|13422|13404.9|21
1636927200000|2021-11-14 22:00:00|13424.5|13413.5|13422.7|13411.7|13424.5|13413.7|13418.7|13410.3|49
1636927500000|2021-11-14 22:05:00|13420.1|13411|13421.9|13410.9|13428|13417|13416|13406.7|118
1636927800000|2021-11-14 22:10:00|13423.5|13412.5|13422.7|13411.7|13429.6|13418.6|13414.1|13405.3|107
1636928100000|2021-11-14 22:15:00|13422.9|13411.9|13421.6|13412.5|13429.9|13418.9|13419|13410|229
1636928400000|2021-11-14 22:20:00|13423.3|13414.3|13423.3|13412.3|13425.7|13415.8|13412.6|13401.6|966
1636928700000|2021-11-14 22:25:00|13423.1|13412.1|13424.5|13414.7|13424.7|13415.1|13419.8|13409.1|266
1636929000000|2021-11-14 22:30:00|13424.9|13414.6|13421.6|13412.5|13426.4|13416.2|13419.1|13408.4|296
1636929300000|2021-11-14 22:35:00|13421.8|13412.6|13421.8|13412.6|13424|13415.4|13419.6|13411.6|312
1636929600000|2021-11-14 22:40:00|13421.7|13412.7|13419.6|13412.6|13424.5|13415|13417.1|13407.6|513
1636929900000|2021-11-14 22:45:00|13419.4|13412.3|13421.4|13410.4|13424.9|13413.9|13416.8|13406.6|495
1636930200000|2021-11-14 22:50:00|13421.5|13410.5|13422.2|13411.2|13424.9|13413.9|13417|13406.3|511
1636930500000|2021-11-14 22:55:00|13422|13411|13421.6|13410.6|13425|13416|13417.6|13406.6|933
1636930800000|2021-11-14 23:00:00|13421.2|13410.2|13418.1|13413|13422.1|13415.1|13416.3|13407.7|747
1636931100000|2021-11-14 23:05:00|13418|13412.9|13417.2|13415.7|13421.1|13415.9|13417.1|13411|378
1636931400000|2021-11-14 23:10:00|13417.5|13415.3|13418.1|13415.2|13419.5|13416.3|13417.1|13414.3|271
1636931700000|2021-11-14 23:15:00|13418.3|13415.1|13418|13416.5|13418.9|13417|13416.6|13414.8|326
1636932000000|2021-11-14 23:20:00|13417.9|13416.4|13419.9|13418.4|13420.7|13418.8|13417.7|13416.2|154
1636932300000|2021-11-14 23:25:00|13419.8|13418.3|13418.9|13416.7|13420.1|13418.5|13418.3|13416.5|100
1636932600000|2021-11-14 23:30:00|13418.8|13417.1|13418.1|13416.6|13418.9|13417.2|13417.4|13415.6|128
1636932900000|2021-11-14 23:35:00|13418|13416.5|13417.3|13415.8|13418.9|13417.1|13416.8|13415.3|156
1636933200000|2021-11-14 23:40:00|13417.2|13415.7|13415.8|13414.3|13417.8|13416.3|13415.7|13414.2|129
1636933500000|2021-11-14 23:45:00|13415.9|13414.4|13415.5|13414|13416.1|13414.6|13415.5|13414|60
1636933800000|2021-11-14 23:50:00|13415.6|13414.1|13414.7|13413.2|13416.1|13414.6|13414.6|13413.1|111
1636934100000|2021-11-14 23:55:00|13414.9|13413.4|13417|13415.5|13417.1|13415.6|13414.2|13412.7|156
1636934400000|2021-11-15 00:00:00|13417|13415.5|13418.6|13417.1|13419.3|13417.8|13415.7|13414.4|347
1636934700000|2021-11-15 00:05:00|13418.5|13417|13419|13417.5|13419.4|13417.9|13416.8|13415.3|316
1636935000000|2021-11-15 00:10:00|13419.1|13417.6|13419.1|13417.6|13419.5|13418|13418.1|13416.6|249
1636935300000|2021-11-15 00:15:00|13419.1|13417.6|13416.8|13415.3|13419.4|13417.9|13416.5|13415.1|318
1636935600000|2021-11-15 00:20:00|13416.7|13415.2|13415.9|13414.4|13417.3|13415.8|13415.3|13413.8|316
1636935900000|2021-11-15 00:25:00|13415.8|13414.3|13414.3|13412.8|13416.2|13415|13413.9|13412.4|290
1636936200000|2021-11-15 00:30:00|13414.4|13412.9|13414.8|13413.3|13414.9|13413.4|13413.8|13412.3|160
1636936500000|2021-11-15 00:35:00|13414.9|13413.4|13416.9|13415.4|13417|13415.5|13414.7|13413.2|159
1636936800000|2021-11-15 00:40:00|13416.8|13415.3|13420.8|13419.3|13420.9|13419.4|13416.8|13415.3|130
1636937100000|2021-11-15 00:45:00|13420.8|13419.3|13422.5|13421|13423.1|13421.6|13420.4|13418.9|186
1636937400000|2021-11-15 00:50:00|13422.4|13420.9|13422|13420.5|13423.4|13421.9|13421.7|13420.2|283
1636937700000|2021-11-15 00:55:00|13422.1|13420.6|13422|13420.5|13423.4|13421.9|13421.6|13420.1|343
1636938000000|2021-11-15 01:00:00|13422.3|13420.8|13418.9|13417.4|13422.3|13420.8|13418.1|13416.6|518
1636938300000|2021-11-15 01:05:00|13419.1|13417.6|13418.9|13417.4|13420.3|13418.8|13417.5|13416|610
1636938600000|2021-11-15 01:10:00|13419.1|13417.6|13418.1|13416.6|13419.3|13417.8|13417.2|13415.7|731
1636938900000|2021-11-15 01:15:00|13418.2|13416.7|13417.8|13416.3|13419.3|13417.8|13417.6|13416.1|608
1636939200000|2021-11-15 01:20:00|13417.9|13416.4|13422.1|13420.6|13422.3|13420.8|13417.7|13416.2|550
1636939500000|2021-11-15 01:25:00|13422|13420.5|13422.8|13421.3|13423.9|13422.4|13421.5|13420|491
1636939800000|2021-11-15 01:30:00|13422.7|13421.2|13424.1|13422.6|13425.4|13423.9|13422.7|13421.2|554
1636940100000|2021-11-15 01:35:00|13424|13422.5|13424.6|13423.1|13425.6|13424.1|13423.9|13422.4|558
1636940400000|2021-11-15 01:40:00|13424.7|13423.2|13423.9|13422.4|13424.8|13423.3|13422.7|13421.2|383
1636940700000|2021-11-15 01:45:00|13424|13422.5|13431.3|13429.8|13434.9|13433.4|13423.7|13422.2|692
1636941000000|2021-11-15 01:50:00|13431.2|13429.7|13435|13433.5|13435.4|13434|13430.5|13429.1|620
1636941300000|2021-11-15 01:55:00|13434.8|13433.3|13437.9|13436.4|13438.6|13437.1|13434.2|13432.7|643
1636941600000|2021-11-15 02:00:00|13438|13436.5|13435.9|13434.4|13440.4|13438.9|13435.5|13434.2|699
1636941900000|2021-11-15 02:05:00|13435.8|13434.3|13434.5|13433.6|13437.7|13436.2|13434.4|13433.1|578
1636942200000|2021-11-15 02:10:00|13434.4|13433.5|13433.9|13432.4|13435.7|13434.2|13433.2|13431.7|482
1636942500000|2021-11-15 02:15:00|13433.8|13432.3|13432.8|13431.3|13437|13435.7|13432.5|13431|520
1636942800000|2021-11-15 02:20:00|13432.6|13431.1|13435|13433.5|13435.7|13434.2|13432.3|13430.8|527
1636943100000|2021-11-15 02:25:00|13435.1|13433.6|13434.5|13433|13435.3|13433.8|13433.5|13432|391
1636943400000|2021-11-15 02:30:00|13434.4|13432.9|13432.7|13431.2|13436.9|13435.4|13432.3|13430.8|517
1636943700000|2021-11-15 02:35:00|13432.8|13431.3|13430.7|13429.2|13433.8|13432.3|13430.3|13428.8|375
1636944000000|2021-11-15 02:40:00|13430.8|13429.3|13429.8|13428.3|13431.2|13429.9|13429.5|13428.1|264
1636944300000|2021-11-15 02:45:00|13429.7|13428.2|13431.3|13429.8|13431.7|13430.2|13429.4|13428.2|432
1636944600000|2021-11-15 02:50:00|13431.4|13429.9|13431|13429.5|13432.2|13430.8|13429.3|13427.9|349
1636944900000|2021-11-15 02:55:00|13430.9|13429.4|13430.8|13429.3|13431.4|13429.9|13429.6|13428.5|328
1636945200000|2021-11-15 03:00:00|13431|13429.5|13431.1|13429.6|13431.6|13430.1|13429.4|13428.1|388
1636945500000|2021-11-15 03:05:00|13430.9|13429.4|13429.3|13427.8|13432.9|13431.4|13429.3|13427.8|426
1636945800000|2021-11-15 03:10:00|13429.4|13427.9|13428.8|13427.3|13430.7|13429.2|13428.5|13427|281
1636946100000|2021-11-15 03:15:00|13428.8|13427.3|13428.3|13427.4|13429|13427.8|13428.2|13426.9|110
1636946400000|2021-11-15 03:20:00|13428.6|13427.1|13429.9|13428.4|13430.2|13428.7|13428.6|13427.1|108
1636946700000|2021-11-15 03:25:00|13430|13428.5|13429.9|13428.4|13430|13428.6|13429.3|13428.1|86
1636947000000|2021-11-15 03:30:00|13429.8|13428.3|13432|13430.5|13432.1|13430.6|13429.7|13428.3|98
1636947300000|2021-11-15 03:35:00|13432.1|13430.6|13430.4|13428.9|13433.2|13431.8|13429.8|13428.4|149
1636947600000|2021-11-15 03:40:00|13430.5|13429|13428.9|13427.4|13430.5|13429|13428.7|13427.2|153
1636947900000|2021-11-15 03:45:00|13429|13427.5|13428|13426.5|13429.4|13428.5|13427.9|13426.4|158
1636948200000|2021-11-15 03:50:00|13428.1|13426.6|13428.8|13427.3|13428.9|13427.7|13427.7|13426.2|199
1636948500000|2021-11-15 03:55:00|13428.9|13427.4|13428.7|13427.2|13429|13427.6|13427.8|13426.4|194
1636948800000|2021-11-15 04:00:00|13428.8|13427.3|13428.9|13427.4|13430.9|13429.6|13428.6|13427.1|395
1636949100000|2021-11-15 04:05:00|13429|13427.5|13428.7|13427.2|13429.6|13428.1|13428.3|13426.8|191
1636949400000|2021-11-15 04:10:00|13428.6|13427.1|13428.8|13427.3|13429.1|13427.6|13427.9|13426.4|230
1636949700000|2021-11-15 04:15:00|13429|13427.5|13428.2|13426.7|13429.6|13428.1|13427.6|13426.1|239
1636950000000|2021-11-15 04:20:00|13428.3|13426.8|13428.9|13427.4|13430.2|13428.7|13427.9|13426.4|245
1636950300000|2021-11-15 04:25:00|13428.8|13427.3|13430.5|13429|13431|13429.5|13428.3|13426.8|253
1636950600000|2021-11-15 04:30:00|13430.4|13428.9|13429|13427.5|13431|13429.5|13428.9|13427.4|211
1636950900000|2021-11-15 04:35:00|13428.8|13427.3|13429.8|13428.3|13430.1|13428.6|13428.7|13427.2|199
1636951200000|2021-11-15 04:40:00|13429.9|13428.4|13431.1|13429.6|13432.1|13430.9|13429.8|13428.3|238
1636951500000|2021-11-15 04:45:00|13431|13429.5|13429.1|13427.6|13431|13429.5|13427.9|13426.4|232
1636951800000|2021-11-15 04:50:00|13429|13427.5|13429.6|13428.1|13430.8|13429.3|13428.9|13427.4|187
1636952100000|2021-11-15 04:55:00|13429.7|13428.2|13428.5|13427|13430.3|13428.8|13428|13426.5|181
1636952400000|2021-11-15 05:00:00|13428.4|13426.9|13430.1|13429.2|13430.6|13429.3|13428.1|13426.6|228
1636952700000|2021-11-15 05:05:00|13430.4|13428.9|13432.3|13430.8|13433|13431.7|13430.3|13428.8|206
1636953000000|2021-11-15 05:10:00|13432.4|13430.9|13431.5|13430|13432.8|13431.3|13430.4|13428.9|180
1636953300000|2021-11-15 05:15:00|13431.4|13429.9|13432.6|13431.1|13432.7|13431.2|13430.8|13429.3|226
1636953600000|2021-11-15 05:20:00|13432.7|13431.2|13434.4|13432.9|13434.9|13433.7|13432.5|13431|185
1636953900000|2021-11-15 05:25:00|13434.1|13432.6|13431.7|13430.2|13434.1|13432.6|13430|13428.7|271
1636954200000|2021-11-15 05:30:00|13431.6|13430.1|13434.4|13432.9|13436.6|13435.1|13431.4|13429.9|316
1636954500000|2021-11-15 05:35:00|13434.9|13433.4|13435.3|13433.8|13435.4|13433.9|13432.6|13431.1|243
1636954800000|2021-11-15 05:40:00|13435.4|13433.9|13435.4|13434.5|13436.7|13435.5|13434.3|13432.8|267
1636955100000|2021-11-15 05:45:00|13435.5|13434.6|13437.6|13436.7|13438.3|13437.2|13435.2|13433.9|278
1636955400000|2021-11-15 05:50:00|13437.7|13436.8|13439|13437.5|13439.3|13437.9|13437.4|13436.1|248
1636955700000|2021-11-15 05:55:00|13439.1|13437.6|13437.9|13436.4|13440.7|13439.5|13437.7|13436.2|465
1636956000000|2021-11-15 06:00:00|13438|13436.5|13439.4|13437.9|13440.3|13438.8|13437.8|13436.3|438
1636956300000|2021-11-15 06:05:00|13439.3|13437.8|13437.1|13435.6|13440.3|13438.8|13437.1|13435.6|259
1636956600000|2021-11-15 06:10:00|13437.2|13435.7|13432.9|13431.4|13437.2|13436|13432.8|13431.4|657
1636956900000|2021-11-15 06:15:00|13433|13431.5|13432.8|13431.3|13433.7|13432.4|13430.9|13429.8|357
1636957200000|2021-11-15 06:20:00|13432.9|13431.4|13430.6|13429.1|13433|13431.8|13430.3|13428.8|175
1636957500000|2021-11-15 06:25:00|13430.5|13429|13432.7|13431.2|13432.7|13431.2|13429.7|13428.4|147
1636957800000|2021-11-15 06:30:00|13432.8|13431.3|13432|13430.5|13433.9|13432.6|13430.7|13429.3|181
1636958100000|2021-11-15 06:35:00|13432.1|13430.6|13430.7|13429.2|13432.6|13431.2|13430|13428.5|205
1636958400000|2021-11-15 06:40:00|13430.6|13429.1|13432.8|13431.3|13433.2|13431.7|13430|13428.5|267
1636958700000|2021-11-15 06:45:00|13432.6|13431.1|13431.8|13430.9|13432.7|13431.4|13430|13428.8|322
1636959000000|2021-11-15 06:50:00|13431.7|13430.8|13434|13432.5|13435.3|13433.8|13431.7|13430.6|250
1636959300000|2021-11-15 06:55:00|13434.1|13432.6|13433.8|13432.3|13434.2|13433|13431.6|13430.2|253
1636959600000|2021-11-15 07:00:00|13433|13432.1|13436.9|13435.4|13436.9|13435.7|13433|13431.5|248
1636959900000|2021-11-15 07:05:00|13437|13435.5|13438.7|13437.8|13440.3|13438.8|13436.8|13435.3|387
1636960200000|2021-11-15 07:10:00|13438.8|13437.9|13435|13433.5|13439.1|13438|13433|13431.5|354
1636960500000|2021-11-15 07:15:00|13434|13433.1|13432.9|13431.4|13436.8|13435.3|13432.6|13431.1|566
1636960800000|2021-11-15 07:20:00|13433|13431.5|13433.4|13432.5|13435|13433.7|13431.2|13429.7|480
1636961100000|2021-11-15 07:25:00|13433.5|13432.6|13432.3|13431.4|13433.9|13432.6|13430|13428.5|504
1636961400000|2021-11-15 07:30:00|13432.1|13431.2|13423.9|13422.4|13432.2|13431.3|13423.2|13422.2|592
1636961700000|2021-11-15 07:35:00|13424|13422.5|13427.6|13426.7|13427.8|13426.7|13423.4|13422.3|411
1636962000000|2021-11-15 07:40:00|13427.5|13426.6|13427.9|13426.4|13428.9|13427.7|13424.3|13423.1|491
1636962300000|2021-11-15 07:45:00|13428.1|13426.6|13429.1|13428.2|13431.9|13431|13427.9|13426.4|400
1636962600000|2021-11-15 07:50:00|13429.2|13428.3|13427.1|13426.2|13429.9|13429|13425.8|13424.5|479
1636962900000|2021-11-15 07:55:00|13427.2|13426.3|13427.2|13425.7|13428.7|13427.2|13422.9|13421.7|713
1636963200000|2021-11-15 08:00:00|13427.4|13425.9|13416.2|13414.7|13427.6|13426.1|13413.6|13412.1|974
1636963500000|2021-11-15 08:05:00|13416|13414.5|13415.2|13413.7|13417.8|13416.3|13411.6|13410.1|645
1636963800000|2021-11-15 08:10:00|13415.4|13413.9|13418.3|13416.8|13420.2|13418.7|13410.9|13409.5|634
1636964100000|2021-11-15 08:15:00|13418.2|13416.7|13418.2|13416.7|13420.3|13418.8|13414.9|13413.4|664
1636964400000|2021-11-15 08:20:00|13418.1|13416.6|13418.1|13417.2|13420.3|13419.2|13414.8|13413.5|728
1636964700000|2021-11-15 08:25:00|13418|13417.1|13418.4|13416.9|13420.3|13419.1|13414.6|13413.3|767
1636965000000|2021-11-15 08:30:00|13418.2|13416.7|13418.9|13417.4|13423.2|13421.9|13417.7|13416.5|649
1636965300000|2021-11-15 08:35:00|13418.8|13417.3|13414.8|13413.9|13419.4|13417.9|13414.6|13413.3|503
1636965600000|2021-11-15 08:40:00|13414.9|13414|13405.7|13404.2|13415.2|13414|13404|13402.5|724
1636965900000|2021-11-15 08:45:00|13405.9|13404.4|13411.1|13409.6|13415.2|13413.7|13405.9|13404.4|659
1636966200000|2021-11-15 08:50:00|13410.9|13410|13409.9|13408.4|13412.3|13411.1|13407.6|13406.1|546
1636966500000|2021-11-15 08:55:00|13410|13408.5|13415.1|13413.6|13416.2|13414.7|13409.7|13408.2|567
1636966800000|2021-11-15 09:00:00|13414.9|13413.4|13417|13415.5|13417.2|13416|13411.8|13410.5|482
1636967100000|2021-11-15 09:05:00|13416.9|13415.4|13417.7|13416.2|13422.7|13421.2|13416.7|13415.3|659
1636967400000|2021-11-15 09:10:00|13417.5|13416|13418.9|13418|13421.1|13419.6|13415.9|13414.4|537
1636967700000|2021-11-15 09:15:00|13418.8|13417.9|13415.9|13415|13419.2|13417.9|13413.8|13412.5|447
1636968000000|2021-11-15 09:20:00|13416.5|13414.9|13416.3|13414.8|13416.9|13415.7|13414.5|13413.2|490
1636968300000|2021-11-15 09:25:00|13416.6|13415.7|13419.4|13417.9|13419.9|13418.8|13416.6|13415.3|497
1636968600000|2021-11-15 09:30:00|13419.5|13418|13419.3|13417.8|13421.3|13420.1|13417.7|13416.6|581
1636968900000|2021-11-15 09:35:00|13419.4|13417.9|13420.7|13419.8|13421.3|13420.3|13418.6|13417.3|477
1636969200000|2021-11-15 09:40:00|13420.6|13419.7|13422.8|13421.9|13423.1|13422|13419.3|13418.2|441
1636969500000|2021-11-15 09:45:00|13422.9|13422|13414|13412.5|13424.7|13423.7|13413.8|13412.5|411
1636969800000|2021-11-15 09:50:00|13413.4|13411.3|13412|13410.5|13417.3|13416.2|13411.2|13410.3|512
1636970100000|2021-11-15 09:55:00|13412.1|13410.6|13414.9|13413.4|13417.5|13416|13410.3|13408.8|660
1636970400000|2021-11-15 10:00:00|13414.8|13413.3|13413|13412.1|13417.4|13415.9|13412.3|13411.4|488
1636970700000|2021-11-15 10:05:00|13413.4|13412.5|13415.1|13413.6|13415.3|13414.3|13411.9|13410.6|535
1636971000000|2021-11-15 10:10:00|13415.2|13413.7|13413|13412.1|13416.3|13415.1|13411.6|13410.5|281
1636971300000|2021-11-15 10:15:00|13412.9|13412|13412.4|13410.9|13414|13412.9|13409|13407.5|356
1636971600000|2021-11-15 10:20:00|13412.5|13411|13415.8|13414.9|13416.4|13415.2|13409.8|13408.8|468
1636971900000|2021-11-15 10:25:00|13415.9|13415|13418|13417.1|13419.8|13418.6|13414.9|13413.5|481
1636972200000|2021-11-15 10:30:00|13418.2|13417.3|13420.2|13418.7|13423.2|13422|13416.7|13415.5|589
1636972500000|2021-11-15 10:35:00|13420.1|13418.6|13419|13417.5|13421.3|13420.1|13417.9|13416.4|470
1636972800000|2021-11-15 10:40:00|13418.9|13417.4|13419.1|13417.6|13420|13418.5|13415.6|13414.5|511
1636973100000|2021-11-15 10:45:00|13419.2|13417.7|13421|13419.5|13421.4|13420|13416|13415.1|569
1636973400000|2021-11-15 10:50:00|13421.2|13419.7|13420.4|13419.5|13422.8|13421.3|13418.8|13417.7|565
1636973700000|2021-11-15 10:55:00|13420.5|13419.6|13422.7|13421.8|13424|13422.8|13419|13418.1|342
1636974000000|2021-11-15 11:00:00|13422.6|13421.7|13418.9|13417.4|13424|13423|13418.5|13417.3|378
1636974300000|2021-11-15 11:05:00|13418.6|13417.7|13419|13418.1|13420.1|13419|13417.5|13416.3|402
1636974600000|2021-11-15 11:10:00|13418.9|13418|13421.2|13420.3|13422.3|13420.8|13417.8|13416.6|458
1636974900000|2021-11-15 11:15:00|13421.1|13420.2|13424.8|13423.9|13427.3|13426|13419|13418.1|438
1636975200000|2021-11-15 11:20:00|13424.9|13423.4|13420.8|13419.3|13425.2|13423.9|13419.6|13418.5|374
1636975500000|2021-11-15 11:25:00|13421|13419.5|13419.8|13418.9|13423|13421.8|13418.2|13416.8|426
1636975800000|2021-11-15 11:30:00|13419.9|13419|13418.9|13418|13420.6|13419.5|13416.8|13415.7|371
1636976100000|2021-11-15 11:35:00|13418.8|13417.9|13421.8|13420.9|13422.2|13420.9|13415.9|13414.7|541
1636976400000|2021-11-15 11:40:00|13422|13421.1|13426.3|13424.8|13427.2|13426|13422|13420.6|544
1636976700000|2021-11-15 11:45:00|13426.4|13424.9|13436.2|13434.7|13439.8|13438.7|13424.9|13423.5|679
1636977000000|2021-11-15 11:50:00|13436.1|13434.6|13439.8|13438.9|13440.5|13439.6|13434.6|13433.4|668
1636977300000|2021-11-15 11:55:00|13439.9|13439|13441.1|13439.6|13444.5|13443.2|13437.1|13435.7|893
1636977600000|2021-11-15 12:00:00|13441|13439.5|13436.8|13435.9|13441.4|13440.2|13435.6|13434.5|644
1636977900000|2021-11-15 12:05:00|13436.9|13436|13433|13432.1|13437.6|13436.7|13432.5|13431.2|421
1636978200000|2021-11-15 12:10:00|13432.9|13432|13434.9|13434|13437.2|13435.7|13432.7|13431.5|330
1636978500000|2021-11-15 12:15:00|13435.2|13434.3|13435.8|13434.3|13436.4|13435.2|13433.5|13432.5|360
1636978800000|2021-11-15 12:20:00|13435.9|13434.4|13429.5|13428|13435.9|13434.4|13428.3|13427.4|458
1636979100000|2021-11-15 12:25:00|13429|13428.1|13429.7|13428.8|13431|13429.9|13428.6|13427.4|384
1636979400000|2021-11-15 12:30:00|13429.8|13428.9|13433.4|13431.9|13433.6|13432.2|13428.6|13427.3|439
1636979700000|2021-11-15 12:35:00|13433.5|13432|13429|13427.5|13434.3|13433.3|13428.6|13427.1|427
1636980000000|2021-11-15 12:40:00|13429.1|13427.6|13431|13429.5|13432.7|13431.8|13427.9|13426.6|432
1636980300000|2021-11-15 12:45:00|13430.7|13429.8|13431.6|13430.7|13434.6|13433.7|13430.6|13429.5|358
1636980600000|2021-11-15 12:50:00|13431.7|13430.8|13434.9|13434|13435.2|13434.2|13431.6|13430.3|315
1636980900000|2021-11-15 12:55:00|13434.8|13433.9|13433.8|13432.9|13438.5|13437.5|13431.8|13430.4|706
1636981200000|2021-11-15 13:00:00|13433.9|13433|13433.7|13432.8|13435.2|13434.1|13431.7|13430.5|456
1636981500000|2021-11-15 13:05:00|13433.5|13432.6|13436.6|13435.1|13437.3|13436.4|13433.5|13432.4|380
1636981800000|2021-11-15 13:10:00|13436.8|13435.3|13438.1|13436.6|13440.7|13439.8|13434.9|13433.9|526
1636982100000|2021-11-15 13:15:00|13438.2|13436.7|13437.9|13437|13442.1|13440.9|13437.7|13436.7|557
1636982400000|2021-11-15 13:20:00|13437.6|13436.7|13436.1|13435.2|13438.6|13437.7|13434.8|13433.9|565
1636982700000|2021-11-15 13:25:00|13436|13435.1|13436.2|13433.6|13439.1|13437.9|13434.7|13433.3|502
1636983000000|2021-11-15 13:30:00|13436.1|13433.5|13432.2|13430.7|13436.1|13434.1|13430.7|13429.4|519
1636983300000|2021-11-15 13:35:00|13432.3|13430.8|13429.9|13429|13433.7|13432.6|13429.2|13427.9|377
1636983600000|2021-11-15 13:40:00|13430.2|13429.3|13430.6|13429.7|13431.3|13430.4|13427|13425.6|420
1636983900000|2021-11-15 13:45:00|13430.5|13429.6|13429.7|13428.2|13431.8|13430.3|13425.8|13424.6|572
1636984200000|2021-11-15 13:50:00|13429.8|13428.3|13436.3|13434.8|13436.9|13435.4|13429.8|13428.3|507
1636984500000|2021-11-15 13:55:00|13436.4|13434.9|13437.2|13435.7|13442.4|13441.4|13436.2|13434.8|515
1636984800000|2021-11-15 14:00:00|13437.1|13435.6|13435.2|13433.7|13439|13437.9|13433.7|13432.4|483
1636985100000|2021-11-15 14:05:00|13435.1|13433.6|13426.6|13425.1|13437.3|13435.8|13426.4|13424.9|691
1636985400000|2021-11-15 14:10:00|13426.5|13425|13424.9|13424|13428.4|13426.9|13421.9|13420.6|826
1636985700000|2021-11-15 14:15:00|13425|13423.5|13425|13424.1|13427.8|13426.9|13423.7|13422.4|709
1636986000000|2021-11-15 14:20:00|13425.3|13423.8|13428.5|13427.6|13430.3|13428.9|13423.8|13422.5|700
1636986300000|2021-11-15 14:25:00|13428.4|13427.5|13430.1|13428.6|13431|13429.9|13427.9|13426.5|516
1636986600000|2021-11-15 14:30:00|13430.2|13428.7|13422.9|13421.4|13437.6|13436.3|13422.7|13421.4|917
1636986900000|2021-11-15 14:35:00|13422.8|13421.3|13425.6|13424.7|13427.2|13426.2|13421.9|13420.4|878
1636987200000|2021-11-15 14:40:00|13425.5|13424.6|13425.5|13424.6|13427.2|13426.1|13423.4|13422.2|712
1636987500000|2021-11-15 14:45:00|13425.4|13424.5|13424.8|13423.9|13427.5|13426|13422.8|13421.3|743
1636987800000|2021-11-15 14:50:00|13424.7|13423.8|13430.4|13428.9|13430.5|13429.2|13424|13422.6|741
1636988100000|2021-11-15 14:55:00|13430.3|13428.8|13428.8|13427.3|13432.4|13431.4|13423.6|13422.3|769
1636988400000|2021-11-15 15:00:00|13428.5|13427.6|13433|13431.5|13436.1|13434.6|13426.3|13425.1|774
1636988700000|2021-11-15 15:05:00|13433.1|13431.6|13433.9|13433|13435.8|13434.5|13424.2|13423|861
1636989000000|2021-11-15 15:10:00|13433.8|13432.9|13447|13445.5|13450.4|13448.9|13433.8|13432.9|815
1636989300000|2021-11-15 15:15:00|13447.2|13445.7|13443.3|13442.4|13447.6|13446.7|13442.4|13441.3|820
1636989600000|2021-11-15 15:20:00|13443.2|13442.3|13440.1|13438.6|13448.2|13447|13438.4|13437.3|860
1636989900000|2021-11-15 15:25:00|13440.2|13438.7|13438.9|13438|13443.4|13442.5|13437.7|13436.6|874
1636990200000|2021-11-15 15:30:00|13438.8|13437.9|13436.9|13436|13439.9|13438.8|13432.8|13431.5|803
1636990500000|2021-11-15 15:35:00|13437|13436.1|13435.1|13433.6|13442.6|13441.7|13433.4|13431.9|877
1636990800000|2021-11-15 15:40:00|13435|13433.5|13437.3|13435.8|13440.7|13439.6|13433.5|13432|960
1636991100000|2021-11-15 15:45:00|13437.4|13435.9|13438.7|13437.8|13439.8|13438.8|13436|13434.8|735
1636991400000|2021-11-15 15:50:00|13439|13437.5|13434.3|13432.8|13441.8|13440.7|13431.7|13430.4|939
1636991700000|2021-11-15 15:55:00|13434.2|13432.7|13432.3|13430.8|13436.1|13435|13430.8|13429.5|1001
1636992000000|2021-11-15 16:00:00|13432.5|13431|13429.1|13427.6|13433|13432|13427.5|13426.4|842
1636992300000|2021-11-15 16:05:00|13428.9|13427.4|13427.6|13426.1|13430.5|13429.6|13426|13424.8|711
1636992600000|2021-11-15 16:10:00|13427.3|13426.4|13426.5|13425|13431.9|13430.7|13426.5|13425|675
1636992900000|2021-11-15 16:15:00|13426.4|13424.9|13431.3|13429.8|13433|13431.5|13426|13424.6|648
1636993200000|2021-11-15 16:20:00|13431.4|13429.9|13436.7|13435.2|13437.2|13435.7|13431.2|13429.7|603
1636993500000|2021-11-15 16:25:00|13437|13435.5|13436.5|13435|13438.7|13437.4|13436|13434.5|514
1636993800000|2021-11-15 16:30:00|13436.6|13435.1|13441.9|13440.4|13441.9|13440.5|13436.6|13435.1|498
1636994100000|2021-11-15 16:35:00|13442|13440.5|13440.7|13439.2|13444.3|13442.8|13440.3|13439.2|481
1636994400000|2021-11-15 16:40:00|13440.6|13439.1|13434.7|13433.8|13441.2|13440.2|13434.7|13433.6|608
1636994700000|2021-11-15 16:45:00|13434.9|13433.4|13438.2|13436.7|13441.5|13440.2|13433.4|13431.9|711
1636995000000|2021-11-15 16:50:00|13438.1|13436.6|13438.6|13437.1|13439.1|13437.7|13434.5|13433.4|588
1636995300000|2021-11-15 16:55:00|13438.5|13437|13444.3|13443.4|13444.7|13443.8|13437.3|13436.1|670
1636995600000|2021-11-15 17:00:00|13444.2|13443.3|13440.6|13439.1|13444.5|13443.6|13437.3|13436.1|553
1636995900000|2021-11-15 17:05:00|13440.7|13439.2|13437.5|13436.6|13441|13439.5|13437.3|13436.1|463
1636996200000|2021-11-15 17:10:00|13437.4|13436.5|13437.9|13436.4|13438|13436.8|13433.8|13432.4|609
1636996500000|2021-11-15 17:15:00|13437.8|13436.3|13439.1|13437.6|13440|13438.5|13435.2|13433.7|574
1636996800000|2021-11-15 17:20:00|13439.2|13437.7|13424|13422.5|13439.3|13437.9|13423.2|13421.7|746
1636997100000|2021-11-15 17:25:00|13423.9|13422.4|13424.9|13423.4|13430.2|13428.7|13422.2|13420|1064
1636997400000|2021-11-15 17:30:00|13424.8|13423.3|13426.4|13425.5|13428.3|13427|13424.6|13423.3|581
1636997700000|2021-11-15 17:35:00|13426.2|13425.3|13427.8|13426.3|13429.8|13428.4|13424.6|13423.1|549
1636998000000|2021-11-15 17:40:00|13427.9|13426.4|13423.1|13421.6|13429.2|13427.7|13421.6|13420.1|675
1636998300000|2021-11-15 17:45:00|13423.2|13421.7|13424.2|13422.7|13424.6|13423.5|13421.4|13419.9|502
1636998600000|2021-11-15 17:50:00|13424.1|13422.6|13425|13423.5|13426.4|13424.9|13423.8|13422.4|579
1636998900000|2021-11-15 17:55:00|13424.7|13423.8|13423.9|13422.4|13425.8|13424.7|13421.5|13420.2|563
1636999200000|2021-11-15 18:00:00|13423.8|13422.3|13423.5|13422.6|13425.7|13424.5|13422.3|13421.1|549
1636999500000|2021-11-15 18:05:00|13423.4|13422.5|13421.7|13420.2|13424.2|13423.1|13421.4|13420.1|340
1636999800000|2021-11-15 18:10:00|13421.8|13420.3|13424.1|13422.6|13424.1|13422.9|13421.4|13419.9|370
1637000100000|2021-11-15 18:15:00|13424.2|13422.7|13422.5|13421.6|13425.9|13424.6|13421.7|13420.4|482
1637000400000|2021-11-15 18:20:00|13422.4|13421.5|13421.7|13420.8|13423.1|13421.8|13417.5|13416.1|685
1637000700000|2021-11-15 18:25:00|13421.8|13420.9|13426.3|13425.4|13426.7|13425.6|13421.7|13420.8|453
1637001000000|2021-11-15 18:30:00|13426.7|13425.2|13427|13425.5|13428.5|13427.3|13425.8|13424.7|535
1637001300000|2021-11-15 18:35:00|13427.1|13425.6|13428.2|13426.7|13428.3|13427.1|13425.5|13424.5|588
1637001600000|2021-11-15 18:40:00|13428|13426.5|13428.9|13427.4|13430.5|13429.4|13425.9|13424.9|599
1637001900000|2021-11-15 18:45:00|13429|13427.5|13432.8|13431.9|13433.1|13431.9|13428.5|13427.1|585
1637002200000|2021-11-15 18:50:00|13432.7|13431.8|13429.8|13428.3|13433.2|13432.1|13429.3|13428.2|391
1637002500000|2021-11-15 18:55:00|13429.4|13428.5|13431.5|13430|13431.8|13430.7|13429.1|13428|356
1637002800000|2021-11-15 19:00:00|13431.7|13430.2|13434.7|13433.8|13435.1|13434|13431.4|13429.9|385
1637003100000|2021-11-15 19:05:00|13434.8|13433.9|13434.6|13433.7|13435.7|13434.8|13433.2|13432.3|307
1637003400000|2021-11-15 19:10:00|13434.5|13433.6|13435.9|13435|13436.5|13435.2|13433.9|13433|253
1637003700000|2021-11-15 19:15:00|13435.8|13434.9|13436.5|13435.6|13437.2|13436|13434.6|13433.3|272
1637004000000|2021-11-15 19:20:00|13436.6|13435.7|13432.8|13431.3|13437.2|13436|13432.4|13431.1|235
1637004300000|2021-11-15 19:25:00|13432.7|13431.2|13435|13433.5|13435.2|13433.9|13431.1|13429.8|358
1637004600000|2021-11-15 19:30:00|13434.9|13433.4|13434.8|13433.9|13435.2|13434.3|13434.1|13432.8|192
1637004900000|2021-11-15 19:35:00|13434.7|13433.8|13433.7|13432.2|13435.2|13434.2|13432.7|13431.8|276
1637005200000|2021-11-15 19:40:00|13433.6|13432.1|13434.4|13433.5|13435.1|13433.9|13432.6|13431.4|234
1637005500000|2021-11-15 19:45:00|13434.3|13433.4|13432.8|13431.9|13434.8|13433.6|13432.3|13431.1|216
1637005800000|2021-11-15 19:50:00|13432.9|13432|13430.7|13429.8|13433.6|13432.6|13430.6|13429.4|241
1637006100000|2021-11-15 19:55:00|13430.8|13429.9|13428.1|13426.6|13434|13432.8|13428.1|13426.6|395
1637006400000|2021-11-15 20:00:00|13428|13426.5|13428.8|13427.3|13429|13427.8|13426.7|13425.5|371
1637006700000|2021-11-15 20:05:00|13428.7|13427.2|13431|13429.5|13432|13430.8|13428.6|13427.1|381
1637007000000|2021-11-15 20:10:00|13430.8|13429.3|13430.4|13428.9|13431|13429.9|13429.3|13428|344
1637007300000|2021-11-15 20:15:00|13430.5|13429|13429.9|13428.4|13431|13429.5|13428|13426.5|527
1637007600000|2021-11-15 20:20:00|13430|13428.5|13424.7|13423.2|13430|13428.5|13424.4|13422.9|304
1637007900000|2021-11-15 20:25:00|13424.5|13423|13419.8|13418.3|13424.8|13423.3|13418.6|13417.1|683
1637008200000|2021-11-15 20:30:00|13419.6|13418.1|13416.3|13414.8|13419.8|13418.3|13415.6|13414.3|412
1637008500000|2021-11-15 20:35:00|13416.2|13414.7|13415.5|13414|13417.2|13415.9|13412.7|13411.4|417
1637008800000|2021-11-15 20:40:00|13415.6|13414.1|13415|13413.5|13417.1|13415.8|13413.9|13412.8|300
1637009100000|2021-11-15 20:45:00|13415.1|13413.6|13412.1|13410.6|13415.1|13413.6|13411.6|13410.3|346
1637009400000|2021-11-15 20:50:00|13412|13410.5|13410|13408.5|13412.1|13410.8|13409.6|13408.4|389
1637009700000|2021-11-15 20:55:00|13410.1|13408.6|13406.7|13405.8|13410.1|13408.6|13405.7|13404.4|576
1637010000000|2021-11-15 21:00:00|13406.8|13405.9|13407.9|13406.4|13409.7|13408.6|13406.7|13405.8|447
1637010300000|2021-11-15 21:05:00|13408|13406.5|13413.2|13411.7|13413.4|13411.9|13407|13405.8|396
1637010600000|2021-11-15 21:10:00|13413.3|13411.8|13412|13410.5|13413.3|13411.8|13410|13408.8|261
1637010900000|2021-11-15 21:15:00|13411.9|13410.4|13414.1|13412.6|13414.8|13413.4|13411|13409.5|169
1637011200000|2021-11-15 21:20:00|13414.2|13412.7|13414.5|13413.6|13415.2|13413.9|13412.7|13411.5|138
1637011500000|2021-11-15 21:25:00|13414.4|13413.5|13414.8|13413.9|13415.8|13414.6|13413.9|13412.4|131
1637011800000|2021-11-15 21:30:00|13415.1|13413.6|13413.9|13412.4|13415.1|13413.8|13413.2|13411.7|126
1637012100000|2021-11-15 21:35:00|13414|13412.5|13415.7|13414.2|13415.8|13414.7|13413.5|13412|206
1637012400000|2021-11-15 21:40:00|13415.6|13414.1|13415.4|13414.5|13415.7|13414.6|13415|13413.6|224
1637012700000|2021-11-15 21:45:00|13415.3|13414.4|13415.9|13414.4|13417|13415.5|13415.2|13414|157
1637013000000|2021-11-15 21:50:00|13416|13414.5|13413.4|13411.9|13416|13414.5|13413.2|13411.7|269
1637013300000|2021-11-15 21:55:00|13413.3|13411.8|13419.7|13408.7|13422.9|13412.2|13411.3|13406.3|665
1637013600000|2021-11-15 22:00:00|13417.1|13406.1|13420.8|13409.8|13424.1|13413.1|13417.1|13406.1|39
1637013900000|2021-11-15 22:05:00|13421|13410|13420.7|13409.7|13421.5|13410.5|13420.2|13409.2|90
1637014200000|2021-11-15 22:10:00|13419.8|13408.8|13419.9|13408.9|13422|13411|13416.8|13405.8|280
1637014500000|2021-11-15 22:15:00|13420.3|13409.3|13419.1|13408.1|13421.1|13410.1|13417.1|13406.1|156
1637014800000|2021-11-15 22:20:00|13419|13408|13420.8|13409.8|13423.4|13412.4|13416.9|13405.9|279
1637015100000|2021-11-15 22:25:00|13421|13410|13419|13408|13423.8|13412.8|13416.1|13405.1|242
1637015400000|2021-11-15 22:30:00|13420.1|13409.1|13421.4|13410.4|13422.4|13411.4|13417.2|13406.2|348
1637015700000|2021-11-15 22:35:00|13421.2|13410.2|13417.5|13406.5|13422.4|13412.1|13416.9|13405.9|385
1637016000000|2021-11-15 22:40:00|13417.6|13406.6|13416.5|13406.7|13417.8|13408.7|13415.5|13405.2|282
1637016300000|2021-11-15 22:45:00|13416.7|13408.2|13416.9|13412.1|13420.9|13412.2|13416|13405.7|413
1637016600000|2021-11-15 22:50:00|13416.8|13411.9|13416.1|13410.3|13417.4|13412.4|13414.9|13409.4|235
1637016900000|2021-11-15 22:55:00|13416.6|13408.8|13414.7|13406.7|13416.6|13411.1|13413.5|13404.4|906
1637017200000|2021-11-15 23:00:00|13414.5|13406|13415.1|13413.6|13416.2|13414|13414.4|13405.9|878
1637017500000|2021-11-15 23:05:00|13415.5|13413.3|13416|13414.5|13416.6|13414.6|13415|13412.8|493
1637017800000|2021-11-15 23:10:00|13416.3|13414.2|13415.7|13414.2|13416.8|13415|13415.5|13413.8|534
1637018100000|2021-11-15 23:15:00|13415.6|13414.1|13415.1|13413.6|13415.7|13414.2|13414.7|13413|375
1637018400000|2021-11-15 23:20:00|13415.2|13413.7|13413.9|13412.4|13415.3|13413.7|13413.7|13412.2|141
1637018700000|2021-11-15 23:25:00|13414|13412.5|13415|13413.5|13415.3|13413.8|13413.8|13412.3|175
1637019000000|2021-11-15 23:30:00|13414.9|13413.4|13414.5|13413|13415.3|13413.8|13414.4|13412.9|208
1637019300000|2021-11-15 23:35:00|13414.6|13413.1|13412.3|13410.8|13414.7|13413.2|13412.1|13410.6|172
1637019600000|2021-11-15 23:40:00|13412.2|13410.7|13411.6|13410.1|13412.9|13411.4|13411.4|13409.9|248
1637019900000|2021-11-15 23:45:00|13411.5|13410|13406.9|13405.4|13412.5|13411|13406.3|13404.8|317
1637020200000|2021-11-15 23:50:00|13406.8|13405.3|13408.5|13407|13408.7|13407.2|13406.4|13404.9|290
1637020500000|2021-11-15 23:55:00|13408.6|13407.1|13411.1|13409.6|13411.3|13409.8|13408.4|13406.9|265
1637020800000|2021-11-16 00:00:00|13411|13409.5|13415.8|13414.3|13418.2|13416.7|13411|13409.5|370
1637021100000|2021-11-16 00:05:00|13415.7|13414.2|13414|13412.5|13416.1|13414.9|13413.8|13412.3|200
1637021400000|2021-11-16 00:10:00|13413.4|13411.7|13416.3|13414.8|13416.4|13414.9|13412.7|13411.4|193
1637021700000|2021-11-16 00:15:00|13416.2|13414.7|13416.6|13415.1|13417.3|13416.2|13415.6|13414.3|265
1637022000000|2021-11-16 00:20:00|13416.3|13414.8|13412.4|13410.9|13417.9|13416.4|13412.4|13410.9|245
1637022300000|2021-11-16 00:25:00|13412.5|13411|13413|13411.5|13414.1|13412.8|13412.4|13410.9|199
1637022600000|2021-11-16 00:30:00|13413.1|13411.6|13415.3|13413.8|13415.5|13414|13412.1|13410.8|290
1637022900000|2021-11-16 00:35:00|13415.4|13413.9|13416.9|13415.4|13418.2|13417.1|13414.9|13413.4|256
1637023200000|2021-11-16 00:40:00|13417|13415.5|13417.5|13416|13418.1|13416.8|13415.9|13414.4|254
1637023500000|2021-11-16 00:45:00|13417.6|13416.1|13416.5|13415.6|13417.9|13416.5|13415.3|13414|329
1637023800000|2021-11-16 00:50:00|13416.6|13415.7|13415.3|13413.8|13418.4|13416.9|13413.8|13412.3|411
1637024100000|2021-11-16 00:55:00|13415.1|13413.6|13415.1|13413.6|13416.5|13415.4|13413.6|13412.4|322
1637024400000|2021-11-16 01:00:00|13415|13413.5|13416.9|13415.4|13417.7|13416.2|13414.7|13413.3|478
1637024700000|2021-11-16 01:05:00|13416.5|13415.6|13420.5|13419|13420.8|13419.3|13416.5|13415.4|485
1637025000000|2021-11-16 01:10:00|13420.6|13419.1|13422.7|13421.2|13422.9|13421.4|13420.1|13418.7|265
1637025300000|2021-11-16 01:15:00|13422.6|13421.1|13424.7|13423.2|13424.7|13423.5|13419.9|13418.4|350
1637025600000|2021-11-16 01:20:00|13424.6|13423.1|13422.7|13421.2|13425.7|13424.5|13422.1|13420.9|300
1637025900000|2021-11-16 01:25:00|13422.8|13421.3|13423.3|13421.8|13424.5|13423.3|13421|13419.5|309
1637026200000|2021-11-16 01:30:00|13423.2|13421.7|13417.2|13415.7|13424|13422.6|13416.6|13415.1|572
1637026500000|2021-11-16 01:35:00|13417|13415.5|13420.6|13419.7|13421.7|13420.2|13417|13415.5|321
1637026800000|2021-11-16 01:40:00|13420.5|13419.6|13420.2|13418.7|13423.1|13421.6|13419.7|13418.3|313
1637027100000|2021-11-16 01:45:00|13420.5|13419|13423.2|13421.7|13423.9|13422.5|13420.5|13419|489
1637027400000|2021-11-16 01:50:00|13423.1|13421.6|13425.2|13423.7|13425.5|13424|13422.3|13421.1|490
1637027700000|2021-11-16 01:55:00|13425.3|13423.8|13425.5|13424|13428.7|13427.4|13424.3|13423.1|521
1637028000000|2021-11-16 02:00:00|13425.4|13423.9|13428|13426.5|13428.4|13426.9|13425.4|13423.9|351
1637028300000|2021-11-16 02:05:00|13428.1|13426.6|13424.3|13422.8|13428.8|13427.5|13424|13422.7|396
1637028600000|2021-11-16 02:10:00|13423.9|13423|13425.6|13424.7|13426.1|13424.9|13423.6|13422.2|278
1637028900000|2021-11-16 02:15:00|13425.7|13424.8|13428.3|13426.8|13429.1|13427.9|13425.1|13423.6|357
1637029200000|2021-11-16 02:20:00|13428.4|13426.9|13429.2|13427.7|13429.4|13427.9|13427.4|13426.1|256
1637029500000|2021-11-16 02:25:00|13429.4|13427.9|13429.7|13428.2|13431.4|13430.2|13428.6|13427.2|338
1637029800000|2021-11-16 02:30:00|13429.6|13428.1|13431|13429.5|13433|13431.7|13429|13427.5|529
1637030100000|2021-11-16 02:35:00|13431.1|13429.6|13433.7|13432.2|13433.8|13432.5|13431|13429.5|404
1637030400000|2021-11-16 02:40:00|13433.5|13432|13432.7|13431.2|13433.9|13432.5|13432.2|13431|354
1637030700000|2021-11-16 02:45:00|13432.5|13431|13434.9|13433.4|13435.8|13434.7|13432.1|13430.8|296
1637031000000|2021-11-16 02:50:00|13435|13433.5|13435.1|13433.6|13435.8|13434.5|13433.6|13432.1|361
1637031300000|2021-11-16 02:55:00|13435.2|13433.7|13434.9|13434|13435.9|13434.5|13433.6|13432.1|299
1637031600000|2021-11-16 03:00:00|13434.8|13433.9|13434.7|13433.8|13435.9|13434.5|13433.8|13432.3|273
1637031900000|2021-11-16 03:05:00|13434.6|13433.7|13438.4|13436.9|13438.6|13437.4|13433.9|13432.6|360
1637032200000|2021-11-16 03:10:00|13438.3|13436.8|13436.8|13435.3|13439.5|13438.1|13435.2|13433.7|377
1637032500000|2021-11-16 03:15:00|13436.9|13435.4|13437.7|13436.2|13438.3|13436.8|13435.7|13434.2|292
1637032800000|2021-11-16 03:20:00|13437.8|13436.3|13435.9|13434.4|13438|13436.8|13435.6|13434.2|220
1637033100000|2021-11-16 03:25:00|13435.8|13434.3|13437.1|13435.6|13437.4|13435.9|13434.9|13433.5|276
1637033400000|2021-11-16 03:30:00|13437.2|13435.7|13434.7|13433.2|13437.3|13435.8|13434.5|13433|215
1637033700000|2021-11-16 03:35:00|13434.4|13433.5|13433|13431.5|13434.9|13433.5|13432.5|13431.3|152
1637034000000|2021-11-16 03:40:00|13433.1|13431.6|13431.5|13430.6|13433.7|13432.5|13431.3|13430.1|205
1637034300000|2021-11-16 03:45:00|13431.4|13430.5|13431.5|13430.6|13433|13431.8|13430.8|13429.4|243
1637034600000|2021-11-16 03:50:00|13431.6|13430.7|13433.6|13432.1|13434|13432.7|13431.4|13430.2|216
1637034900000|2021-11-16 03:55:00|13433.7|13432.2|13434.4|13432.9|13434.4|13432.9|13433.1|13431.6|158
1637035200000|2021-11-16 04:00:00|13434.6|13433.1|13434.1|13432.6|13434.9|13433.6|13432.3|13431.1|250
1637035500000|2021-11-16 04:05:00|13434|13432.5|13433.5|13432|13434.1|13432.7|13432.5|13431.2|197
1637035800000|2021-11-16 04:10:00|13433.8|13432.3|13433.4|13432.5|13434|13432.6|13432.5|13431.2|276
1637036100000|2021-11-16 04:15:00|13433.8|13432.3|13431.7|13430.2|13434|13432.9|13431.2|13430|189
1637036400000|2021-11-16 04:20:00|13431.5|13430|13429.4|13427.9|13432|13430.5|13428.3|13427|393
1637036700000|2021-11-16 04:25:00|13429.2|13428.3|13429.4|13428.5|13430|13428.7|13428.6|13427.1|286
1637037000000|2021-11-16 04:30:00|13429.3|13428.4|13428.3|13427.4|13430.1|13429|13427.2|13426|321
1637037300000|2021-11-16 04:35:00|13428.5|13427.6|13427.7|13426.2|13430.1|13428.8|13427.4|13426.1|248
1637037600000|2021-11-16 04:40:00|13427.6|13426.1|13426.9|13425.4|13428.7|13427.2|13426.3|13424.9|185
1637037900000|2021-11-16 04:45:00|13426.8|13425.3|13427.2|13425.7|13427.9|13426.4|13425.8|13424.9|251
1637038200000|2021-11-16 04:50:00|13427.3|13425.8|13426.9|13425.4|13428|13426.5|13426.2|13425|153
1637038500000|2021-11-16 04:55:00|13426.8|13425.3|13427.7|13426.2|13428|13426.5|13425.2|13424.1|312
1637038800000|2021-11-16 05:00:00|13427.8|13426.3|13430.6|13429.7|13431.3|13430|13427.5|13426.2|239
1637039100000|2021-11-16 05:05:00|13430.4|13429.5|13429.6|13428.1|13430.7|13429.6|13429.5|13428.1|147
1637039400000|2021-11-16 05:10:00|13429.7|13428.2|13429.8|13428.3|13430|13428.9|13428.5|13427.3|143
1637039700000|2021-11-16 05:15:00|13429.9|13428.4|13428.7|13427.2|13430|13428.8|13428.5|13427.2|122
1637040000000|2021-11-16 05:20:00|13428.8|13427.3|13425.7|13424.2|13428.9|13427.6|13424.9|13423.7|212
1637040300000|2021-11-16 05:25:00|13425.6|13424.1|13425.7|13424.2|13426.1|13424.7|13424.5|13423|252
1637040600000|2021-11-16 05:30:00|13425.6|13424.1|13423.6|13422.1|13426|13424.5|13423.5|13422|266
1637040900000|2021-11-16 05:35:00|13423.7|13422.2|13424.7|13423.2|13424.9|13423.7|13423.2|13422|167
1637041200000|2021-11-16 05:40:00|13424.8|13423.3|13422.8|13421.3|13425|13423.5|13421.7|13420.2|264
1637041500000|2021-11-16 05:45:00|13423|13421.5|13421.3|13419.8|13424.2|13422.7|13421.2|13419.7|263
1637041800000|2021-11-16 05:50:00|13421.4|13419.9|13419.8|13418.3|13421.9|13420.4|13417.8|13416.3|316
1637042100000|2021-11-16 05:55:00|13419.9|13418.4|13418.8|13417.3|13420.8|13419.5|13417.8|13416.3|414
1637042400000|2021-11-16 06:00:00|13418.9|13417.4|13420.5|13419|13422.3|13420.8|13418.3|13416.8|414
1637042700000|2021-11-16 06:05:00|13420.6|13419.1|13424.9|13424|13425.3|13424.1|13420.2|13418.9|420
1637043000000|2021-11-16 06:10:00|13424.7|13423.8|13423.1|13421.6|13426.6|13425.4|13422.2|13420.8|427
1637043300000|2021-11-16 06:15:00|13423.2|13421.7|13421.1|13419.6|13424.1|13422.7|13420|13418.5|532
1637043600000|2021-11-16 06:20:00|13421.2|13419.7|13420.9|13419.4|13422.3|13420.8|13419.6|13418.4|445
1637043900000|2021-11-16 06:25:00|13421|13419.5|13424.2|13422.7|13426.3|13425.1|13419.9|13418.4|444
1637044200000|2021-11-16 06:30:00|13424.1|13422.6|13424|13422.5|13424.2|13423|13421.6|13420.1|367
1637044500000|2021-11-16 06:35:00|13424.1|13422.6|13420.9|13419.4|13424.1|13422.6|13420.8|13419.3|298
1637044800000|2021-11-16 06:40:00|13420.8|13419.3|13421.7|13420.8|13423.1|13421.9|13420.4|13419.1|271
1637045100000|2021-11-16 06:45:00|13422.1|13420.6|13425.5|13424.6|13426.1|13424.7|13420.4|13419.2|492
1637045400000|2021-11-16 06:50:00|13425.4|13424.5|13425.3|13423.8|13425.6|13424.6|13421.7|13420.5|310
1637045700000|2021-11-16 06:55:00|13425.2|13423.7|13426.1|13422.9|13426.3|13424.6|13423|13422.1|275
1637046000000|2021-11-16 07:00:00|13425.9|13423.2|13438.8|13437.3|13445.3|13442.8|13422.2|13420.7|1123
1637046300000|2021-11-16 07:05:00|13439|13437.5|13447|13445.5|13448.1|13446.6|13436.5|13435|735
1637046600000|2021-11-16 07:10:00|13447.1|13445.6|13446.5|13445.6|13452.4|13451.2|13444.7|13443.4|860
1637046900000|2021-11-16 07:15:00|13446.8|13445.3|13456.3|13454.8|13456.8|13455.4|13446.2|13444.7|586
1637047200000|2021-11-16 07:20:00|13456|13454.5|13455.4|13453.9|13458.6|13457.1|13451.8|13450.4|636
1637047500000|2021-11-16 07:25:00|13455.3|13453.8|13449.2|13447.7|13455.7|13454.5|13448.6|13447.1|809
1637047800000|2021-11-16 07:30:00|13449.1|13447.6|13448.8|13447.3|13452.4|13451.3|13446.4|13444.9|788
1637048100000|2021-11-16 07:35:00|13448.9|13447.4|13451|13449.5|13451.1|13449.9|13444.8|13443.7|576
1637048400000|2021-11-16 07:40:00|13451.1|13449.6|13451.3|13449.8|13456|13454.9|13448.8|13447.6|666
1637048700000|2021-11-16 07:45:00|13451.4|13449.9|13462.9|13461.4|13464.3|13462.8|13451.4|13449.9|563
1637049000000|2021-11-16 07:50:00|13463|13461.5|13460.7|13459.2|13465.7|13464.2|13458.3|13457.1|606
1637049300000|2021-11-16 07:55:00|13460.8|13459.3|13464.8|13463.3|13464.8|13463.3|13457.6|13456.4|623
1637049600000|2021-11-16 08:00:00|13464.6|13463.1|13463.3|13462.4|13465.5|13464|13457.9|13456.4|753
1637049900000|2021-11-16 08:05:00|13462.8|13461.9|13453.3|13452.4|13465.7|13464.2|13450.6|13449.2|866
1637050200000|2021-11-16 08:10:00|13453.2|13452.3|13449.9|13448.4|13453.9|13452.4|13446|13444.9|772
1637050500000|2021-11-16 08:15:00|13449.8|13448.3|13450.2|13448.7|13454.9|13453.6|13447.3|13445.8|736
1637050800000|2021-11-16 08:20:00|13450.1|13448.6|13448.5|13447.6|13451.2|13449.8|13447.8|13446.3|763
1637051100000|2021-11-16 08:25:00|13448.8|13447.3|13456.4|13454.9|13458.2|13457.3|13448.5|13447.3|732
1637051400000|2021-11-16 08:30:00|13456.5|13455|13460.8|13459.3|13463.6|13462.2|13455.9|13454.4|762
1637051700000|2021-11-16 08:35:00|13460.7|13459.2|13459.6|13458.1|13463.5|13462.2|13457.7|13456.2|803
1637052000000|2021-11-16 08:40:00|13459.5|13458|13461.7|13460.2|13468|13466.5|13459.2|13458|722
1637052300000|2021-11-16 08:45:00|13461.9|13460.4|13471.3|13469.8|13472.7|13471.4|13461.2|13459.9|655
1637052600000|2021-11-16 08:50:00|13470.9|13470|13466.5|13465.6|13473.6|13472.4|13466.1|13465|593
1637052900000|2021-11-16 08:55:00|13466.4|13465.5|13471.1|13469.6|13473|13471.6|13466.4|13465.5|587
1637053200000|2021-11-16 09:00:00|13471|13469.5|13464.3|13463.4|13471.9|13470.5|13463.9|13462.4|739
1637053500000|2021-11-16 09:05:00|13464.2|13463.3|13465.8|13464.9|13468.2|13467.1|13460.6|13459.2|792
1637053800000|2021-11-16 09:10:00|13465.9|13465|13467.5|13466|13468.7|13467.4|13462.9|13461.8|753
1637054100000|2021-11-16 09:15:00|13467.4|13465.9|13467.5|13466.6|13468.1|13466.9|13463.5|13462.1|708
1637054400000|2021-11-16 09:20:00|13467.9|13467|13467.1|13465.6|13470.4|13469.3|13463.6|13462.3|732
1637054700000|2021-11-16 09:25:00|13467.2|13465.7|13462.9|13462|13467.8|13466.4|13459.6|13458.4|761
1637055000000|2021-11-16 09:30:00|13463|13462.1|13465.3|13463.8|13469.4|13467.9|13462|13461|691
1637055300000|2021-11-16 09:35:00|13465.2|13463.7|13464.5|13463|13468.8|13467.4|13462.1|13460.8|781
1637055600000|2021-11-16 09:40:00|13464.4|13462.9|13470.3|13468.8|13472|13470.5|13462.6|13461.1|769
1637055900000|2021-11-16 09:45:00|13470.2|13468.7|13467.9|13466.4|13471.6|13470.4|13467.6|13466.2|746
1637056200000|2021-11-16 09:50:00|13467.8|13466.3|13468.1|13466.6|13470|13468.8|13466|13465|569
1637056500000|2021-11-16 09:55:00|13468.2|13466.7|13466.7|13465.2|13469.5|13468.3|13465.6|13464.4|406
1637056800000|2021-11-16 10:00:00|13466.8|13465.3|13461.8|13460.3|13467.1|13465.6|13459.9|13458.4|662
1637057100000|2021-11-16 10:05:00|13461.9|13460.4|13461.5|13460.6|13465.4|13464.2|13460.7|13459.2|536
1637057400000|2021-11-16 10:10:00|13461.6|13460.7|13453|13451.5|13462|13460.8|13452.8|13451.5|551
1637057700000|2021-11-16 10:15:00|13453.1|13451.6|13459|13457.5|13462.7|13461.6|13453|13451.5|606
1637058000000|2021-11-16 10:20:00|13459.1|13457.6|13452.2|13450.7|13459.1|13457.6|13451.5|13450.4|806
1637058300000|2021-11-16 10:25:00|13452.1|13451.3|13451|13449.5|13452.7|13451.3|13448.7|13447.6|740
1637058600000|2021-11-16 10:30:00|13450.8|13449.3|13448.5|13447.6|13451.8|13450.3|13447.1|13446.1|639
1637058900000|2021-11-16 10:35:00|13448.6|13447.7|13447.5|13446|13451.8|13450.4|13446.2|13445.1|585
1637059200000|2021-11-16 10:40:00|13447.6|13446.1|13453.2|13452.3|13454.8|13453.5|13447.4|13446.1|654
1637059500000|2021-11-16 10:45:00|13453.3|13452.4|13449.7|13448.8|13454|13452.9|13449.7|13448.8|431
1637059800000|2021-11-16 10:50:00|13449.9|13449|13445.8|13444.3|13450.4|13449.3|13445.4|13444|461
1637060100000|2021-11-16 10:55:00|13445.7|13444.2|13444.3|13443.4|13446.3|13445|13440.2|13439|647
1637060400000|2021-11-16 11:00:00|13444.4|13443.5|13440.9|13439.4|13445.8|13444.5|13439.9|13438.4|566
1637060700000|2021-11-16 11:05:00|13441|13439.5|13440.2|13439.3|13443.7|13442.2|13439.3|13437.8|541
1637061000000|2021-11-16 11:10:00|13440.1|13439.2|13435.7|13434.2|13441.7|13440.5|13432.9|13431.9|533
1637061300000|2021-11-16 11:15:00|13435.8|13434.3|13437|13436.1|13437.8|13436.5|13432.7|13431.8|618
1637061600000|2021-11-16 11:20:00|13436.7|13435.8|13437.5|13436.6|13438.5|13437.4|13433|13432|563
1637061900000|2021-11-16 11:25:00|13437.4|13436.5|13443.2|13442.3|13444.2|13443|13436.1|13434.9|573
1637062200000|2021-11-16 11:30:00|13443.1|13442.2|13447.3|13446.4|13447.3|13446.4|13441|13440|562
1637062500000|2021-11-16 11:35:00|13447.2|13446.3|13448.2|13447.3|13449.8|13448.4|13445.2|13444.3|533
1637062800000|2021-11-16 11:40:00|13448.3|13447.4|13452.3|13451.4|13453|13451.9|13445|13443.7|406
1637063100000|2021-11-16 11:45:00|13452.5|13451.6|13452.9|13452|13455|13453.8|13450.9|13449.5|509
1637063400000|2021-11-16 11:50:00|13453|13452.1|13451.3|13449.8|13453.9|13452.9|13451.1|13449.8|298
1637063700000|2021-11-16 11:55:00|13451.4|13449.9|13447.5|13446|13452.5|13451.4|13447.1|13446|486
1637064000000|2021-11-16 12:00:00|13447.6|13446.1|13446.5|13445.6|13449.1|13448|13442.9|13441.7|616
1637064300000|2021-11-16 12:05:00|13446.4|13445.5|13446.2|13445.3|13448.7|13447.8|13445.8|13444.9|380
1637064600000|2021-11-16 12:10:00|13446.3|13445.4|13446.6|13445.1|13447.9|13446.6|13445|13443.5|356
1637064900000|2021-11-16 12:15:00|13446.9|13445.4|13454.1|13452.6|13454.4|13452.9|13446.5|13445.2|356
1637065200000|2021-11-16 12:20:00|13454|13452.5|13454.8|13453.9|13455.5|13454.4|13451.1|13449.6|456
1637065500000|2021-11-16 12:25:00|13454.9|13454|13455.1|13454.2|13457.9|13456.8|13453|13451.8|630
1637065800000|2021-11-16 12:30:00|13455.2|13454.3|13450.2|13448.7|13455.3|13454.4|13449.6|13448.5|528
1637066100000|2021-11-16 12:35:00|13449.8|13448.9|13450.7|13449.2|13452.5|13451.6|13449.3|13448.1|343
1637066400000|2021-11-16 12:40:00|13450.8|13449.3|13444.9|13443.4|13450.9|13449.5|13444.2|13443|419
1637066700000|2021-11-16 12:45:00|13445|13443.5|13441.6|13440.7|13447.3|13445.8|13441.4|13440.5|370
1637067000000|2021-11-16 12:50:00|13441.5|13440.6|13443.5|13442.6|13447|13445.7|13441.5|13440.6|822
1637067300000|2021-11-16 12:55:00|13443.7|13442.2|13446.4|13445.5|13448.3|13447|13442.2|13441|1017
1637067600000|2021-11-16 13:00:00|13446.7|13445.2|13451.7|13450.2|13452.5|13451|13445.8|13444.6|795
1637067900000|2021-11-16 13:05:00|13451.6|13450.1|13450.5|13449|13453.7|13452.5|13448.3|13447.2|551
1637068200000|2021-11-16 13:10:00|13450.6|13449.1|13448.8|13447.3|13451.3|13450.1|13446.6|13445.1|509
1637068500000|2021-11-16 13:15:00|13448.9|13447.4|13448.8|13447.3|13452.7|13451.2|13446.9|13445.7|389
1637068800000|2021-11-16 13:20:00|13449.2|13447.9|13445.6|13444.1|13449.4|13448.3|13445.2|13443.9|642
1637069100000|2021-11-16 13:25:00|13445.3|13444.4|13443|13440.2|13446.8|13445.6|13441.5|13439.5|502
1637069400000|2021-11-16 13:30:00|13443.3|13440.3|13437.2|13435.7|13446.7|13441.4|13432.8|13431.3|1525
1637069700000|2021-11-16 13:35:00|13437.3|13435.8|13444.8|13443.3|13445.9|13444.4|13437.1|13435.6|1042
1637070000000|2021-11-16 13:40:00|13444.7|13443.2|13455.6|13454.1|13457.4|13456|13442.1|13440.6|989
1637070300000|2021-11-16 13:45:00|13455.5|13454|13458.1|13456.6|13458.6|13457.1|13454.8|13453.3|1013
1637070600000|2021-11-16 13:50:00|13458|13456.5|13458.8|13457.3|13461.4|13459.9|13455.1|13453.6|927
1637070900000|2021-11-16 13:55:00|13458.7|13457.2|13459.6|13458.1|13463.7|13462.2|13456.4|13454.9|937
1637071200000|2021-11-16 14:00:00|13459.5|13458|13448.4|13446.9|13459.5|13458|13447.2|13446|1021
1637071500000|2021-11-16 14:05:00|13448.2|13447.3|13435.5|13434|13450.5|13449.2|13432|13430.8|1413
1637071800000|2021-11-16 14:10:00|13435.4|13433.9|13426.1|13424.6|13436.8|13435.3|13421.8|13420.3|1010
1637072100000|2021-11-16 14:15:00|13426|13424.5|13421.6|13420.1|13426.6|13425.1|13418.8|13417.3|1079
1637072400000|2021-11-16 14:20:00|13421.5|13420|13416.7|13415.2|13421.9|13420.4|13415.9|13414.5|883
1637072700000|2021-11-16 14:25:00|13416.8|13415.3|13426.6|13425.1|13426.9|13425.6|13415.1|13413.9|905
1637073000000|2021-11-16 14:30:00|13426.5|13425|13434.1|13432.6|13435.5|13434.3|13426.4|13424.9|1176
1637073300000|2021-11-16 14:35:00|13434.3|13432.8|13433.4|13431.9|13440.8|13439.9|13431.7|13430.4|1007
1637073600000|2021-11-16 14:40:00|13433.7|13432.2|13432.9|13431.4|13436.6|13435.4|13429|13427.7|1111
1637073900000|2021-11-16 14:45:00|13433|13431.5|13426.3|13424.8|13435|13433.8|13425.1|13423.8|941
1637074200000|2021-11-16 14:50:00|13426.4|13424.9|13423.8|13422.3|13428.2|13427.3|13420|13418.5|1050
1637074500000|2021-11-16 14:55:00|13423.6|13422.7|13425.5|13424.6|13429.6|13428.1|13422.6|13421.3|1045
1637074800000|2021-11-16 15:00:00|13425.8|13424.3|13428|13427.1|13431.2|13429.7|13425.3|13424|1129
1637075100000|2021-11-16 15:05:00|13428.1|13427.2|13440.6|13439.7|13441.4|13440.3|13426.6|13425.3|1138
1637075400000|2021-11-16 15:10:00|13440.9|13440|13440.4|13438.9|13447|13445.9|13439|13437.5|1061
1637075700000|2021-11-16 15:15:00|13440.5|13439|13433.6|13432.1|13440.6|13439.5|13430.5|13429|1039
1637076000000|2021-11-16 15:20:00|13433.7|13432.2|13435|13434.1|13436.7|13435.2|13431.1|13430|850
1637076300000|2021-11-16 15:25:00|13435.2|13433.7|13429.7|13428.2|13436.7|13435.7|13428.7|13427.7|763
1637076600000|2021-11-16 15:30:00|13429.8|13428.3|13433.6|13432.1|13437.1|13435.6|13426|13424.7|876
1637076900000|2021-11-16 15:35:00|13433.7|13432.2|13430.8|13429.3|13435.1|13433.6|13430.8|13429.3|648
1637077200000|2021-11-16 15:40:00|13431|13429.5|13424.3|13423.4|13431.9|13430.8|13423.8|13422.6|736
1637077500000|2021-11-16 15:45:00|13424.7|13423.2|13419.6|13418.7|13426.8|13425.7|13419.5|13418.6|698
1637077800000|2021-11-16 15:50:00|13419.7|13418.8|13419.7|13418.2|13420.8|13419.6|13416.4|13415.1|842
1637078100000|2021-11-16 15:55:00|13419.6|13418.1|13421.4|13420.5|13423.9|13422.8|13417.2|13416.1|1121
1637078400000|2021-11-16 16:00:00|13421.2|13420.3|13432.4|13430.9|13432.4|13430.9|13419.4|13418.2|999
1637078700000|2021-11-16 16:05:00|13432.5|13431|13429.8|13428.3|13432.8|13431.3|13427.6|13426.7|695
1637079000000|2021-11-16 16:10:00|13429.7|13428.2|13424.6|13423.1|13430.1|13429.1|13423.9|13423|621
1637079300000|2021-11-16 16:15:00|13424.7|13423.2|13426.3|13424.8|13429.3|13428|13423.5|13422.6|593
1637079600000|2021-11-16 16:20:00|13426.2|13424.7|13419.9|13419|13427.8|13426.6|13419.9|13418.7|694
1637079900000|2021-11-16 16:25:00|13420.2|13418.7|13420.9|13419.4|13422|13420.8|13419.5|13418.3|610
1637080200000|2021-11-16 16:30:00|13420.8|13419.3|13422.9|13421.4|13424|13422.8|13420.4|13418.9|560
1637080500000|2021-11-16 16:35:00|13423|13421.5|13422.3|13421.4|13424.9|13423.4|13420.5|13419.1|655
1637080800000|2021-11-16 16:40:00|13422.4|13421.5|13424.4|13423.5|13425.5|13424|13421.4|13420.2|601
1637081100000|2021-11-16 16:45:00|13424.5|13423.6|13425.8|13424.3|13427|13425.5|13423.6|13422.2|542
1637081400000|2021-11-16 16:50:00|13425.7|13424.2|13428|13426.5|13429.1|13427.7|13424.2|13422.7|510
1637081700000|2021-11-16 16:55:00|13427.9|13426.4|13428.6|13427.1|13430.4|13429.3|13427.1|13425.8|671
1637082000000|2021-11-16 17:00:00|13428.7|13427.2|13435|13433.5|13435.1|13433.8|13427.7|13426.5|595
1637082300000|2021-11-16 17:05:00|13435.1|13433.6|13430.9|13429.4|13435.5|13434.4|13430.6|13429.4|462
1637082600000|2021-11-16 17:10:00|13431|13429.5|13428|13427.1|13431.7|13430.6|13427.4|13426.1|488
1637082900000|2021-11-16 17:15:00|13428.1|13426.6|13432.8|13431.3|13433.5|13432.6|13425.1|13423.6|786
1637083200000|2021-11-16 17:20:00|13432.9|13431.4|13428.4|13427.5|13433|13431.5|13428.4|13427.3|548
1637083500000|2021-11-16 17:25:00|13428.5|13427.6|13424.8|13423.3|13428.7|13427.6|13423.7|13422.4|514
1637083800000|2021-11-16 17:30:00|13425|13423.5|13421.8|13420.3|13426.4|13425.2|13420.6|13419.7|622
1637084100000|2021-11-16 17:35:00|13421.9|13420.4|13422.4|13420.9|13424.3|13422.8|13421|13419.8|562
1637084400000|2021-11-16 17:40:00|13422.3|13420.8|13430.5|13429|13430.5|13429.1|13422.2|13420.7|527
1637084700000|2021-11-16 17:45:00|13430.4|13428.9|13426.8|13425.3|13431.5|13430|13426.4|13424.9|442
1637085000000|2021-11-16 17:50:00|13427|13425.5|13430.8|13429.3|13431.2|13429.7|13426.2|13424.7|539
1637085300000|2021-11-16 17:55:00|13430.7|13429.2|13429.3|13427.8|13430.9|13429.4|13425.1|13423.7|575
1637085600000|2021-11-16 18:00:00|13429.4|13427.9|13433.6|13432.1|13435.2|13434|13427.5|13426.3|555
1637085900000|2021-11-16 18:05:00|13433.5|13432|13435|13433.5|13435.6|13434.6|13432.8|13431.6|484
1637086200000|2021-11-16 18:10:00|13435.1|13433.6|13438.6|13437.1|13438.9|13437.7|13434.8|13433.6|376
1637086500000|2021-11-16 18:15:00|13438.7|13437.2|13437.8|13436.3|13441|13439.7|13437|13435.8|478
1637086800000|2021-11-16 18:20:00|13437.9|13436.4|13437.9|13436.4|13438.5|13437.4|13436.1|13434.7|355
1637087100000|2021-11-16 18:25:00|13438.5|13437|13439.4|13437.9|13440.7|13439.4|13437.4|13435.9|441
1637087400000|2021-11-16 18:30:00|13439.2|13437.7|13439.7|13438.2|13440.6|13439.4|13438.3|13436.8|487
1637087700000|2021-11-16 18:35:00|13439.6|13438.1|13439.6|13438.1|13440.1|13439|13438.5|13437.4|332
1637088000000|2021-11-16 18:40:00|13439.7|13438.2|13439.1|13437.6|13440|13439|13438.2|13437|308
1637088300000|2021-11-16 18:45:00|13438.8|13437.3|13438.2|13436.7|13440.2|13439.1|13437.4|13435.9|420
1637088600000|2021-11-16 18:50:00|13438.1|13436.6|13436|13435.1|13439|13437.7|13435.7|13434.7|322
1637088900000|2021-11-16 18:55:00|13436.1|13435.2|13439.3|13438.4|13439.8|13438.4|13432|13430.7|532
1637089200000|2021-11-16 19:00:00|13439.6|13438.1|13441.3|13440.4|13444.1|13443|13439.5|13438|522
1637089500000|2021-11-16 19:05:00|13441.2|13440.3|13437.2|13435.7|13441.6|13440.5|13436.8|13435.3|533
1637089800000|2021-11-16 19:10:00|13437.1|13435.6|13435.1|13434.2|13438.4|13436.9|13433.9|13432.4|600
1637090100000|2021-11-16 19:15:00|13434.9|13434|13438.3|13437.4|13438.7|13437.4|13433.3|13432|665
1637090400000|2021-11-16 19:20:00|13438.4|13436.9|13434|13432.5|13438.6|13437.1|13433.1|13431.9|498
1637090700000|2021-11-16 19:25:00|13433.5|13432.6|13431|13430.1|13434|13432.9|13430.7|13429.2|576
1637091000000|2021-11-16 19:30:00|13431.1|13430.2|13434.4|13432.9|13435.6|13434.2|13431|13429.8|439
1637091300000|2021-11-16 19:35:00|13434.5|13433|13433.9|13433|13435.8|13434.9|13433.1|13432|437
1637091600000|2021-11-16 19:40:00|13433.8|13432.9|13434|13433.1|13435.7|13434.5|13433|13431.9|382
1637091900000|2021-11-16 19:45:00|13433.9|13433|13431|13430.1|13433.9|13433|13429.9|13428.8|393
1637092200000|2021-11-16 19:50:00|13430.9|13430|13431.5|13430|13431.7|13430.5|13429.7|13428.2|230
1637092500000|2021-11-16 19:55:00|13430.6|13429.7|13428.9|13428|13434.3|13433.1|13428.9|13427.7|468
1637092800000|2021-11-16 20:00:00|13429|13428.1|13428.8|13427.3|13429.9|13428.4|13426.4|13425.5|488
1637093100000|2021-11-16 20:05:00|13428.7|13427.2|13430.4|13428.9|13431.9|13430.4|13428|13426.7|317
1637093400000|2021-11-16 20:10:00|13430.5|13429|13429.5|13428|13431.4|13429.9|13427.8|13426.5|313
1637093700000|2021-11-16 20:15:00|13429.6|13428.1|13430.5|13429.6|13431.8|13430.3|13428.7|13427.2|334
1637094000000|2021-11-16 20:20:00|13430.6|13429.1|13427.4|13426.5|13431.3|13430|13427.2|13426|316
1637094300000|2021-11-16 20:25:00|13427.3|13426.4|13431.1|13429.6|13431.8|13430.9|13427.2|13426|515
1637094600000|2021-11-16 20:30:00|13431|13429.5|13425.6|13424.1|13431.1|13429.8|13425.3|13423.8|445
1637094900000|2021-11-16 20:35:00|13425.7|13424.2|13425.6|13424.1|13426.6|13425.1|13424.6|13423.1|285
1637095200000|2021-11-16 20:40:00|13425.5|13424|13426|13424.5|13426.9|13425.6|13423.6|13422.1|401
1637095500000|2021-11-16 20:45:00|13426.3|13424.8|13426.7|13425.2|13426.7|13425.4|13424.7|13423.2|311
1637095800000|2021-11-16 20:50:00|13426.6|13425.1|13425.8|13424.3|13428.6|13427.3|13425.3|13423.9|371
1637096100000|2021-11-16 20:55:00|13425.7|13424.2|13423.4|13421.9|13425.8|13424.3|13422.4|13421.1|616
1637096400000|2021-11-16 21:00:00|13423.5|13422|13424.1|13422.6|13424.7|13423.2|13421.4|13419.9|389
1637096700000|2021-11-16 21:05:00|13424|13422.5|13423.7|13422.2|13424.1|13422.7|13422.2|13421|196
1637097000000|2021-11-16 21:10:00|13423.4|13422.5|13424.3|13422.8|13424.3|13423.1|13421.9|13420.7|179
1637097300000|2021-11-16 21:15:00|13424.6|13423.1|13426.6|13425.1|13426.7|13425.2|13423.7|13422.2|276
1637097600000|2021-11-16 21:20:00|13426.5|13425|13428.5|13427|13428.7|13427.5|13426.5|13425|210
1637097900000|2021-11-16 21:25:00|13428.4|13426.9|13425.6|13424.1|13428.7|13427.3|13425.1|13423.9|245
1637098200000|2021-11-16 21:30:00|13425.5|13424|13426.4|13424.9|13427|13425.9|13425.4|13423.9|168
1637098500000|2021-11-16 21:35:00|13426.5|13425|13425.6|13424.1|13426.7|13425.2|13425.3|13423.8|166
1637098800000|2021-11-16 21:40:00|13425.7|13424.2|13425.8|13424.3|13426.5|13425|13425.2|13423.7|167
1637099100000|2021-11-16 21:45:00|13425.5|13424.6|13425.8|13424.3|13426.9|13425.4|13425.4|13423.9|222
1637099400000|2021-11-16 21:50:00|13425.9|13424.4|13426.6|13425.1|13427.4|13425.9|13424.4|13422.9|396
1637099700000|2021-11-16 21:55:00|13426.7|13425.2|13435.8|13424.8|13435.9|13428.3|13426.4|13424.3|541
1637100000000|2021-11-16 22:00:00|13435.7|13424.7|13432.3|13421.3|13435.8|13424.8|13432.2|13421.3|48
1637100300000|2021-11-16 22:05:00|13431.9|13421.1|13430.2|13421.1|13432.2|13422.8|13428.9|13420.8|110
1637100600000|2021-11-16 22:10:00|13431|13420.9|13431.5|13421.5|13433.1|13423|13426.7|13419.5|203
1637100900000|2021-11-16 22:15:00|13431.9|13421.3|13428.3|13422.3|13433.1|13425.9|13427|13420|247
1637101200000|2021-11-16 22:20:00|13427.8|13422.2|13428.3|13422.9|13431.6|13424.6|13427.4|13420.9|275
1637101500000|2021-11-16 22:25:00|13428.2|13423|13431.9|13426.7|13433|13427.7|13427.7|13421.7|242
1637101800000|2021-11-16 22:30:00|13431.7|13426.6|13429.8|13425.2|13439.2|13428.6|13429.6|13423.5|447
1637102100000|2021-11-16 22:35:00|13429.7|13425.3|13429.7|13423.6|13430.5|13425.7|13427.6|13421.4|375
1637102400000|2021-11-16 22:40:00|13429.6|13423.5|13436.1|13425.1|13438.4|13427.4|13429.2|13423|486
1637102700000|2021-11-16 22:45:00|13435.9|13424.4|13431.4|13426.6|13435.9|13427|13429.1|13423.8|398
1637103000000|2021-11-16 22:50:00|13431.6|13426.5|13430.8|13425.9|13432.7|13426.9|13430.3|13425.2|307
1637103300000|2021-11-16 22:55:00|13431|13426.1|13430.4|13423|13432|13426.5|13429.6|13422|298
1637103600000|2021-11-16 23:00:00|13430.2|13423.2|13429.1|13422.8|13436.3|13426|13426.4|13420.3|643
1637103900000|2021-11-16 23:05:00|13429|13423.1|13426.4|13424.9|13435.4|13425.8|13426.3|13421.6|570
1637104200000|2021-11-16 23:10:00|13427|13424.6|13426.3|13423.8|13427.3|13425|13424.9|13422.5|280
1637104500000|2021-11-16 23:15:00|13426.5|13423.7|13422.9|13421.4|13426.5|13424.2|13422.1|13420.5|392
1637104800000|2021-11-16 23:20:00|13423.2|13421.1|13422.7|13421.2|13424.2|13422.5|13422.5|13420.8|100
1637105100000|2021-11-16 23:25:00|13422.8|13421.3|13421.8|13420.3|13423.6|13422.1|13421.6|13419.9|148
1637105400000|2021-11-16 23:30:00|13421.9|13420.4|13423.6|13422.1|13424.2|13422.5|13421.8|13420.3|163
1637105700000|2021-11-16 23:35:00|13423.5|13422|13422.9|13421.4|13424.7|13423.2|13422.4|13420.9|177
1637106000000|2021-11-16 23:40:00|13423|13421.5|13422.1|13420.6|13423|13421.5|13421|13419.7|118
1637106300000|2021-11-16 23:45:00|13422.2|13420.7|13424.9|13423.4|13425.2|13423.7|13422|13420.5|159
1637106600000|2021-11-16 23:50:00|13425|13423.5|13426|13424.5|13426.4|13424.9|13424.5|13423|130
1637106900000|2021-11-16 23:55:00|13426.1|13424.6|13426|13424.5|13426.4|13424.9|13425.3|13423.8|85
1637107200000|2021-11-17 00:00:00|13426.1|13424.6|13426.5|13425|13426.7|13425.2|13422.2|13421.1|335
1637107500000|2021-11-17 00:05:00|13426.6|13425.1|13429.9|13429|13430.2|13429.1|13426|13424.8|246
1637107800000|2021-11-17 00:10:00|13430|13428.5|13429.3|13428.4|13432.4|13430.9|13428.4|13426.9|277
1637108100000|2021-11-17 00:15:00|13429.2|13428.3|13432.6|13431.1|13432.6|13431.5|13429.2|13428|181
1637108400000|2021-11-17 00:20:00|13432.7|13431.2|13432.7|13431.2|13432.7|13431.3|13430.6|13429.1|163
1637108700000|2021-11-17 00:25:00|13432.6|13431.1|13433.1|13431.6|13434.8|13433.3|13431.2|13429.7|335
1637109000000|2021-11-17 00:30:00|13433.2|13431.7|13429.7|13428.2|13433.4|13431.9|13428.3|13426.8|424
1637109300000|2021-11-17 00:35:00|13429.6|13428.1|13423.4|13421.9|13429.7|13428.2|13423.1|13421.6|363
1637109600000|2021-11-17 00:40:00|13423.5|13422|13423.6|13422.1|13424.9|13423.4|13422.5|13421|257
1637109900000|2021-11-17 00:45:00|13423.7|13422.2|13423.3|13421.8|13424.5|13423|13422.3|13420.8|215
1637110200000|2021-11-17 00:50:00|13423.4|13421.9|13424.9|13423.4|13425.6|13424.1|13422.4|13420.9|312
1637110500000|2021-11-17 00:55:00|13424.8|13423.3|13424.5|13423|13425.6|13424.1|13424.2|13422.7|203
1637110800000|2021-11-17 01:00:00|13424.6|13423.1|13423.8|13422.3|13425.4|13423.9|13421.5|13420.2|244
1637111100000|2021-11-17 01:05:00|13423.7|13422.2|13426.5|13425|13426.8|13425.3|13423.3|13421.8|289
1637111400000|2021-11-17 01:10:00|13425.5|13424.6|13426.7|13424.4|13426.8|13425.3|13423.8|13422.3|387
1637111700000|2021-11-17 01:15:00|13426.4|13424.9|13430.2|13428.7|13430.7|13429.4|13425.8|13423.3|443
1637112000000|2021-11-17 01:20:00|13430.1|13428.6|13432.4|13430.9|13432.8|13431.6|13429.4|13427.9|307
1637112300000|2021-11-17 01:25:00|13432.5|13431|13437.5|13436|13437.5|13436|13432.3|13430.9|335
1637112600000|2021-11-17 01:30:00|13437.4|13435.9|13434.6|13433.1|13437.4|13435.9|13433.5|13432|275
1637112900000|2021-11-17 01:35:00|13434.7|13433.2|13434.6|13433.1|13436.1|13434.6|13434.1|13432.9|237
1637113200000|2021-11-17 01:40:00|13434.5|13433|13432.4|13431.5|13435.4|13433.9|13431.2|13430|310
1637113500000|2021-11-17 01:45:00|13432.3|13431.4|13434.7|13433.2|13435.7|13434.5|13432.3|13431.1|366
1637113800000|2021-11-17 01:50:00|13434.8|13433.3|13434.4|13433.5|13436.5|13435.3|13433|13431.7|380
1637114100000|2021-11-17 01:55:00|13434.3|13433.4|13430.9|13430|13434.9|13434|13430.3|13429|440
1637114400000|2021-11-17 02:00:00|13430.8|13429.9|13425.7|13424.2|13430.9|13430|13424.2|13423.1|354
1637114700000|2021-11-17 02:05:00|13425.8|13424.3|13427.5|13426|13427.6|13426.3|13424.7|13423.2|278
1637115000000|2021-11-17 02:10:00|13427.1|13426.2|13428.7|13427.2|13428.9|13427.6|13426.4|13425|204
1637115300000|2021-11-17 02:15:00|13428.6|13427.1|13428.7|13427.2|13429.6|13428.1|13428|13426.8|250
1637115600000|2021-11-17 02:20:00|13428.8|13427.3|13427.7|13426.2|13429.6|13428.3|13426.5|13425.1|261
1637115900000|2021-11-17 02:25:00|13427.6|13426.1|13428.5|13427|13429.7|13428.5|13426.6|13425.1|281
1637116200000|2021-11-17 02:30:00|13428.2|13427.3|13428.8|13427.3|13428.9|13427.6|13427.2|13425.7|263
1637116500000|2021-11-17 02:35:00|13428.9|13427.4|13429.6|13428.1|13430.8|13429.4|13428.7|13427.2|254
1637116800000|2021-11-17 02:40:00|13429.5|13428|13434.6|13433.1|13435|13433.8|13429.5|13428|231
1637117100000|2021-11-17 02:45:00|13434.5|13433|13430.6|13429.1|13434.8|13433.4|13430.5|13429|241
1637117400000|2021-11-17 02:50:00|13430.7|13429.2|13430.4|13429.5|13430.9|13429.6|13428.8|13427.6|256
1637117700000|2021-11-17 02:55:00|13430.5|13429.6|13431.6|13430.1|13431.7|13430.5|13429.5|13428.3|306
1637118000000|2021-11-17 03:00:00|13431.7|13430.2|13427.5|13426|13431.7|13430.2|13427.4|13425.9|242
1637118300000|2021-11-17 03:05:00|13427.6|13426.1|13426.1|13424.6|13427.8|13426.6|13425.5|13424|192
1637118600000|2021-11-17 03:10:00|13426|13424.5|13425.4|13423.9|13426.1|13424.6|13423.1|13421.8|291
1637118900000|2021-11-17 03:15:00|13425.5|13424|13424.2|13422.7|13425.7|13424.2|13423.3|13422.1|225
1637119200000|2021-11-17 03:20:00|13424.3|13422.8|13421.5|13420|13424.4|13423.2|13421.3|13420|336
1637119500000|2021-11-17 03:25:00|13420.7|13419.8|13421.2|13420.3|13422.5|13421.2|13420.5|13419.4|310
1637119800000|2021-11-17 03:30:00|13421.3|13420.4|13420.5|13419|13421.7|13420.7|13419.9|13418.6|195
1637120100000|2021-11-17 03:35:00|13420.4|13418.9|13419.1|13418.2|13420.5|13419.4|13418.2|13417|345
1637120400000|2021-11-17 03:40:00|13419.3|13417.8|13404.6|13403.1|13419.5|13418.3|13397.1|13395|1578
1637120700000|2021-11-17 03:45:00|13404.7|13403.2|13408.6|13407.1|13410.3|13408.8|13404.2|13402.7|1113
1637121000000|2021-11-17 03:50:00|13408.5|13407|13415.4|13413.9|13415.6|13414.4|13408.4|13406.9|530
1637121300000|2021-11-17 03:55:00|13415.5|13414|13415|13413.5|13415.6|13414.1|13412.3|13410.8|591
1637121600000|2021-11-17 04:00:00|13415.1|13413.6|13415.3|13413.8|13417.5|13416|13413.9|13412.7|490
1637121900000|2021-11-17 04:05:00|13415.1|13413.6|13412.4|13410.9|13416.7|13415.2|13411.4|13410.1|356
1637122200000|2021-11-17 04:10:00|13412.7|13411.2|13415.6|13414.1|13416.4|13414.9|13412.4|13410.9|458
1637122500000|2021-11-17 04:15:00|13415.8|13414.3|13420.6|13419.1|13421.6|13420.1|13415.8|13414.3|335
1637122800000|2021-11-17 04:20:00|13420.5|13419|13418.9|13417.4|13421.5|13420.2|13418|13416.6|300
1637123100000|2021-11-17 04:25:00|13418.7|13417.2|13420.1|13418.6|13421.8|13420.3|13417.7|13416.2|286
1637123400000|2021-11-17 04:30:00|13420.2|13418.7|13419.4|13417.9|13420.6|13419.1|13418.4|13416.9|261
1637123700000|2021-11-17 04:35:00|13419.3|13417.8|13418.6|13417.1|13419.6|13418.1|13418|13416.6|233
1637124000000|2021-11-17 04:40:00|13418.7|13417.2|13420.5|13419|13421.4|13419.9|13418.7|13417.2|258
1637124300000|2021-11-17 04:45:00|13420.6|13419.1|13421.7|13420.2|13422.4|13420.9|13419.7|13418.4|231
1637124600000|2021-11-17 04:50:00|13421.8|13420.3|13423.2|13422.3|13423.5|13422.4|13421.4|13419.9|187
1637124900000|2021-11-17 04:55:00|13423.5|13422|13425.7|13424.2|13425.7|13424.3|13421.3|13419.8|375
1637125200000|2021-11-17 05:00:00|13425.6|13424.1|13427.7|13426.2|13430|13428.5|13425.5|13424.1|382
1637125500000|2021-11-17 05:05:00|13427.8|13426.3|13429.3|13427.8|13429.3|13428|13427|13425.5|267
1637125800000|2021-11-17 05:10:00|13429.2|13427.7|13426.5|13425|13429.6|13428.1|13426.1|13424.6|286
1637126100000|2021-11-17 05:15:00|13426.6|13425.1|13419.8|13418.3|13426.9|13425.7|13419.6|13418.1|256
1637126400000|2021-11-17 05:20:00|13420|13418.5|13420.1|13418.6|13421.6|13420.1|13418.5|13417|365
1637126700000|2021-11-17 05:25:00|13420|13418.5|13420.7|13419.2|13421.1|13419.6|13417.8|13416.3|297
1637127000000|2021-11-17 05:30:00|13420.5|13419|13423.6|13422.1|13424.1|13422.6|13419.4|13418.1|267
1637127300000|2021-11-17 05:35:00|13423.5|13422|13423.6|13422.1|13424.8|13423.3|13423.1|13421.6|234
1637127600000|2021-11-17 05:40:00|13423.8|13422.3|13424.5|13423|13425.5|13424.3|13422.9|13421.8|235
1637127900000|2021-11-17 05:45:00|13424.7|13423.2|13424.6|13423.1|13424.8|13423.6|13422.1|13421.2|251
1637128200000|2021-11-17 05:50:00|13424.5|13423|13423.1|13421.6|13425.5|13424.4|13422.7|13421.6|249
1637128500000|2021-11-17 05:55:00|13423.2|13421.7|13421.7|13420.8|13425.2|13424.1|13421.6|13420.4|352
1637128800000|2021-11-17 06:00:00|13421.6|13420.7|13424.7|13423.2|13425.1|13423.9|13421.4|13420|349
1637129100000|2021-11-17 06:05:00|13424.6|13423.1|13426.4|13424.9|13428.8|13427.5|13423.8|13422.6|384
1637129400000|2021-11-17 06:10:00|13426.3|13424.8|13426.4|13424.9|13427|13425.7|13423.6|13422.1|330
1637129700000|2021-11-17 06:15:00|13426.3|13424.8|13429.1|13427.6|13429.8|13428.3|13423.5|13422.3|370
1637130000000|2021-11-17 06:20:00|13429|13427.5|13432|13430.5|13433.5|13432|13428.5|13427|306
1637130300000|2021-11-17 06:25:00|13431.9|13430.4|13432.1|13430.6|13433.8|13432.3|13430.9|13429.4|389
1637130600000|2021-11-17 06:30:00|13432|13430.5|13435.6|13434.1|13436.7|13435.2|13431.5|13430.2|379
1637130900000|2021-11-17 06:35:00|13435.5|13434|13435.3|13433.8|13436.9|13435.7|13435.1|13433.6|394
1637131200000|2021-11-17 06:40:00|13435.5|13434|13440.1|13438.6|13440.5|13439.2|13434.4|13432.9|382
1637131500000|2021-11-17 06:45:00|13440.2|13438.7|13439.1|13437.6|13440.9|13440|13438.5|13437.3|426
1637131800000|2021-11-17 06:50:00|13439.2|13437.7|13447.7|13446.2|13447.9|13446.4|13439.1|13437.6|552
1637132100000|2021-11-17 06:55:00|13447.6|13446.1|13444.2|13433.2|13448.9|13447.4|13443.4|13432.4|759
1637132400000|2021-11-17 07:00:00|13444.3|13433.3|13454|13452.5|13476.2|13472.7|13444.3|13433.3|1664
1637132700000|2021-11-17 07:05:00|13454.4|13452.9|13454.9|13453.4|13460.7|13459.4|13451.8|13450.3|993
1637133000000|2021-11-17 07:10:00|13454.8|13453.3|13453.8|13452.3|13456.4|13454.9|13449.4|13447.9|695
1637133300000|2021-11-17 07:15:00|13453.7|13452.2|13453.5|13452|13456.3|13454.8|13448.9|13447.4|819
1637133600000|2021-11-17 07:20:00|13453.4|13451.9|13455.5|13454|13456.1|13454.6|13451|13449.5|852
1637133900000|2021-11-17 07:25:00|13455.6|13454.1|13458.5|13457|13462.5|13461.3|13454.7|13453.2|895
1637134200000|2021-11-17 07:30:00|13458.4|13456.9|13462.6|13461.1|13463.5|13462.2|13454.3|13453.2|889
1637134500000|2021-11-17 07:35:00|13462.7|13461.2|13465.2|13464.3|13466|13464.9|13460.6|13459.4|1079
1637134800000|2021-11-17 07:40:00|13465.1|13464.2|13460.6|13459.7|13467.9|13466.7|13458.2|13457.2|1019
1637135100000|2021-11-17 07:45:00|13460.5|13459.6|13454.8|13453.9|13461.3|13459.8|13453.1|13452|615
1637135400000|2021-11-17 07:50:00|13455.2|13454.3|13454.1|13452.6|13460.2|13458.7|13451.8|13450.3|851
1637135700000|2021-11-17 07:55:00|13454|13452.5|13447.6|13446.1|13454.2|13452.7|13443.7|13442.3|849
1637136000000|2021-11-17 08:00:00|13447.8|13446.3|13440.6|13439.1|13449|13447.5|13438.3|13436.8|1027
1637136300000|2021-11-17 08:05:00|13440.3|13438.8|13436.6|13435.7|13443.2|13441.7|13433|13431.5|973
1637136600000|2021-11-17 08:10:00|13436.4|13434.9|13438.1|13436.6|13441.6|13440.5|13436.4|13434.9|862
1637136900000|2021-11-17 08:15:00|13437.9|13436.4|13442.9|13441.4|13443.1|13441.6|13436.1|13434.6|790
1637137200000|2021-11-17 08:20:00|13442.8|13441.3|13448.8|13447.3|13452.8|13451.3|13442.2|13441|707
1637137500000|2021-11-17 08:25:00|13448.9|13447.4|13452.9|13451.4|13455.9|13454.4|13448.8|13447.3|714
1637137800000|2021-11-17 08:30:00|13453|13451.5|13455.4|13454.5|13457.5|13456|13452|13450.5|753
1637138100000|2021-11-17 08:35:00|13455.3|13454.4|13443.5|13442|13456.5|13455|13442.1|13440.6|677
1637138400000|2021-11-17 08:40:00|13443.4|13441.9|13446.7|13445.2|13448.7|13447.2|13442.6|13441.1|548
1637138700000|2021-11-17 08:45:00|13446.6|13445.1|13440.8|13439.3|13448.4|13446.9|13439|13437.5|833
1637139000000|2021-11-17 08:50:00|13440.7|13439.2|13446.7|13445.2|13450.5|13449|13440.4|13439|762
1637139300000|2021-11-17 08:55:00|13446.6|13445.1|13450.3|13448.8|13451|13449.7|13445.6|13444.1|813
1637139600000|2021-11-17 09:00:00|13450.2|13448.7|13446.6|13445.1|13451.4|13449.9|13445.7|13444.6|718
1637139900000|2021-11-17 09:05:00|13446.5|13445|13441.3|13439.8|13447.3|13445.9|13440.4|13438.9|696
1637140200000|2021-11-17 09:10:00|13441.6|13440.1|13443.4|13441.9|13445.6|13444.1|13440.3|13439|603
1637140500000|2021-11-17 09:15:00|13443.3|13441.8|13442.5|13441|13447.6|13446.3|13440.5|13439.3|648
1637140800000|2021-11-17 09:20:00|13442.4|13440.9|13441.1|13439.6|13444.5|13443.1|13438.9|13438|778
1637141100000|2021-11-17 09:25:00|13441.5|13440.2|13435.3|13433.8|13442.1|13440.9|13434.2|13432.7|802
1637141400000|2021-11-17 09:30:00|13435.4|13433.9|13439.2|13438.3|13440.4|13439.2|13433.8|13432.7|763
1637141700000|2021-11-17 09:35:00|13439.8|13438.9|13432.4|13430.9|13440.5|13439.4|13431.4|13430.1|806
1637142000000|2021-11-17 09:40:00|13432.5|13431|13436.5|13435|13438.4|13437.1|13432.1|13430.8|972
1637142300000|2021-11-17 09:45:00|13436.4|13434.9|13432.3|13430.8|13437|13436.1|13428.5|13427.5|746
1637142600000|2021-11-17 09:50:00|13432.4|13430.9|13431.8|13430.3|13439.5|13438.2|13430.8|13429.6|541
1637142900000|2021-11-17 09:55:00|13431.6|13430.1|13432.6|13431.1|13433.9|13432.4|13422.5|13421|695
1637143200000|2021-11-17 10:00:00|13432.7|13431.2|13424.4|13423.5|13433.7|13432.3|13424.1|13423.2|562
1637143500000|2021-11-17 10:05:00|13423.9|13423|13421.7|13420.2|13426.8|13425.3|13420.7|13419.5|768
1637143800000|2021-11-17 10:10:00|13421.8|13420.3|13422.5|13421.6|13425.9|13424.6|13420.8|13419.6|691
1637144100000|2021-11-17 10:15:00|13422|13421.1|13427.9|13427|13428.8|13427.4|13417.2|13416.2|461
1637144400000|2021-11-17 10:20:00|13428.2|13426.7|13429.9|13428.4|13433.6|13432.3|13427.3|13426.1|536
1637144700000|2021-11-17 10:25:00|13429.8|13428.3|13431.8|13430.9|13435.8|13434.5|13429.7|13428.2|448
1637145000000|2021-11-17 10:30:00|13431.7|13430.8|13430.6|13429.1|13434.6|13433.4|13430.1|13428.6|553
1637145300000|2021-11-17 10:35:00|13430.5|13429|13435.8|13434.3|13435.9|13434.6|13428.5|13427|658
1637145600000|2021-11-17 10:40:00|13434.7|13433.8|13433.3|13431.8|13435.8|13434.5|13432.5|13431.5|428
1637145900000|2021-11-17 10:45:00|13433.4|13431.9|13437.2|13436.3|13439.3|13438.2|13432.3|13431|599
1637146200000|2021-11-17 10:50:00|13437.1|13436.2|13433.5|13432|13439.7|13438.6|13432.6|13431.1|537
1637146500000|2021-11-17 10:55:00|13433.6|13432.1|13440.7|13439.2|13441.3|13440.1|13433.2|13431.7|727
1637146800000|2021-11-17 11:00:00|13440.9|13439.4|13437.4|13435.9|13441.3|13440.1|13432.4|13431.2|742
1637147100000|2021-11-17 11:05:00|13437.3|13435.8|13438.1|13436.6|13438.5|13437.1|13435|13433.9|523
1637147400000|2021-11-17 11:10:00|13438.2|13436.7|13436.4|13434.9|13442.6|13441.1|13435.9|13434.7|580
1637147700000|2021-11-17 11:15:00|13436.3|13434.8|13439.2|13438.3|13441.5|13440.2|13435.9|13434.7|492
1637148000000|2021-11-17 11:20:00|13438.6|13437.7|13438|13436.5|13439.6|13438.3|13434.6|13433.5|473
1637148300000|2021-11-17 11:25:00|13437.9|13436.4|13440.3|13439.4|13442.1|13441|13437.9|13436.4|450
1637148600000|2021-11-17 11:30:00|13440.2|13439.3|13443.5|13442.6|13444.7|13443.6|13439.1|13437.8|506
1637148900000|2021-11-17 11:35:00|13443.4|13442.5|13444.2|13443.3|13448.6|13447.7|13443.3|13441.9|575
1637149200000|2021-11-17 11:40:00|13444.3|13443.4|13448.3|13446.8|13448.6|13447.5|13443.9|13443|615
1637149500000|2021-11-17 11:45:00|13448.4|13446.9|13449.4|13447.9|13449.9|13448.6|13446.2|13444.8|389
1637149800000|2021-11-17 11:50:00|13449.5|13448|13454.6|13453.1|13455|13454.1|13448.9|13447.7|450
1637150100000|2021-11-17 11:55:00|13454.7|13453.2|13454.6|13453.1|13457.1|13455.9|13454|13452.9|479
1637150400000|2021-11-17 12:00:00|13454.5|13453|13459.7|13458.8|13460.5|13459.2|13453.3|13452|682
1637150700000|2021-11-17 12:05:00|13459.8|13458.2|13463.7|13462.2|13463.8|13462.9|13456.4|13455.5|602
1637151000000|2021-11-17 12:10:00|13463.8|13462.3|13464|13462.5|13464.4|13463.3|13458|13456.6|633
1637151300000|2021-11-17 12:15:00|13463.7|13462.8|13469.3|13468.4|13471.9|13470.7|13463.6|13462.7|641
1637151600000|2021-11-17 12:20:00|13469.2|13468.3|13464|13463.1|13469.2|13468.3|13463.3|13461.8|574
1637151900000|2021-11-17 12:25:00|13464.1|13463.2|13459.1|13458.2|13464.7|13463.7|13457.7|13456.8|520
1637152200000|2021-11-17 12:30:00|13459.6|13458.7|13456.3|13454.8|13461|13460.1|13455.8|13454.6|445
1637152500000|2021-11-17 12:35:00|13456.4|13454.9|13456.4|13454.9|13457.9|13456.7|13454.6|13453.2|378
1637152800000|2021-11-17 12:40:00|13456.5|13455|13460.6|13459.1|13461.1|13460.2|13455.8|13454.6|489
1637153100000|2021-11-17 12:45:00|13461|13460.1|13456.4|13454.9|13462.8|13461.4|13455.6|13454.1|614
1637153400000|2021-11-17 12:50:00|13456.3|13454.8|13457.5|13456|13458.8|13457.3|13455.7|13454.2|518
1637153700000|2021-11-17 12:55:00|13457.4|13455.9|13455.7|13454.2|13461.2|13459.8|13455.2|13453.7|634
1637154000000|2021-11-17 13:00:00|13455.8|13454.3|13459|13458.1|13459.7|13458.6|13454|13453.1|558
1637154300000|2021-11-17 13:05:00|13459.1|13458.2|13455.2|13454.3|13462.1|13461|13454.8|13453.8|654
1637154600000|2021-11-17 13:10:00|13455.1|13454.2|13455.2|13454.3|13457.4|13456.2|13453.9|13452.9|663
1637154900000|2021-11-17 13:15:00|13455.8|13454.9|13459.7|13458.8|13460.9|13459.6|13455.6|13454.7|545
1637155200000|2021-11-17 13:20:00|13459.6|13458.7|13462.2|13460.7|13464.3|13463.4|13458.2|13457.1|663
1637155500000|2021-11-17 13:25:00|13462.1|13460.6|13468.6|13467.1|13471.2|13470.2|13462|13460.6|827
1637155800000|2021-11-17 13:30:00|13468.7|13467.2|13474.9|13474|13483.5|13482|13464.9|13463.8|1186
1637156100000|2021-11-17 13:35:00|13474.8|13473.9|13468.4|13467.5|13478|13476.9|13468.4|13467.2|1070
1637156400000|2021-11-17 13:40:00|13468.7|13467.2|13461.9|13461|13469.5|13468.1|13461.3|13460|712
1637156700000|2021-11-17 13:45:00|13462|13461.1|13458.2|13457.3|13464.5|13463|13457.6|13456.6|771
1637157000000|2021-11-17 13:50:00|13458.5|13457.6|13456.9|13456|13462.4|13461.2|13455.9|13454.9|662
1637157300000|2021-11-17 13:55:00|13457|13456.1|13454.9|13454|13461.3|13460.4|13454.1|13452.9|744
1637157600000|2021-11-17 14:00:00|13455.1|13453.6|13455|13454.1|13459.8|13458.9|13454.7|13453.4|674
1637157900000|2021-11-17 14:05:00|13455.3|13453.8|13455.7|13454.2|13457.9|13456.7|13452.5|13451.2|886
1637158200000|2021-11-17 14:10:00|13455.8|13454.3|13461.7|13460.8|13462.5|13461.4|13454.4|13453.4|699
1637158500000|2021-11-17 14:15:00|13461.6|13460.7|13468|13467.1|13468.6|13467.6|13460.7|13459.8|644
1637158800000|2021-11-17 14:20:00|13467.7|13466.8|13473.4|13472.5|13473.8|13472.6|13465.4|13464.1|793
1637159100000|2021-11-17 14:25:00|13473.2|13472.3|13477.1|13476.2|13482.6|13481.1|13471.1|13469.6|876
1637159400000|2021-11-17 14:30:00|13477.2|13476.3|13476.7|13475.8|13481.4|13480.1|13473.1|13471.9|927
1637159700000|2021-11-17 14:35:00|13476.6|13475.7|13484.9|13484|13489.1|13487.7|13475.4|13474|1065
1637160000000|2021-11-17 14:40:00|13484.5|13483.4|13487.4|13485.9|13492.2|13491.1|13484.3|13483|980
1637160300000|2021-11-17 14:45:00|13487.1|13485.6|13479.3|13477.8|13487.5|13486|13477|13475.5|1016
1637160600000|2021-11-17 14:50:00|13479.5|13478|13472.9|13472|13480|13478.9|13471.5|13470.6|623
1637160900000|2021-11-17 14:55:00|13472.8|13471.9|13466.3|13465.4|13473.7|13472.8|13464.9|13463.6|800
1637161200000|2021-11-17 15:00:00|13466.2|13465.3|13468.6|13467.7|13470.8|13469.9|13463.4|13462.1|919
1637161500000|2021-11-17 15:05:00|13468.4|13467.5|13460.4|13459.5|13469|13468.1|13460.2|13458.9|665
1637161800000|2021-11-17 15:10:00|13460.5|13459.6|13461.3|13459.8|13465.4|13464.1|13458.1|13457.1|790
1637162100000|2021-11-17 15:15:00|13461.4|13459.9|13465.1|13463.6|13465.2|13463.7|13457.1|13456|782
1637162400000|2021-11-17 15:20:00|13465.5|13464|13467|13466.1|13467.3|13466.2|13462.2|13460.7|858
1637162700000|2021-11-17 15:25:00|13467.2|13466.3|13468.5|13467|13470.2|13469|13466.6|13465.4|766
1637163000000|2021-11-17 15:30:00|13468.9|13467.4|13460.1|13458.6|13469.7|13468.4|13459.3|13458.4|714
1637163300000|2021-11-17 15:35:00|13459.8|13458.9|13459.3|13457.8|13461.7|13460.8|13458.2|13457.1|944
1637163600000|2021-11-17 15:40:00|13459.4|13457.9|13456.9|13456|13462.2|13461|13456.1|13454.8|834
1637163900000|2021-11-17 15:45:00|13456.8|13455.9|13453.1|13452.2|13457.3|13456.4|13452.3|13451|915
1637164200000|2021-11-17 15:50:00|13453.2|13452.3|13470.5|13469.6|13470.8|13469.9|13452.7|13451.7|1015
1637164500000|2021-11-17 15:55:00|13470.4|13469.5|13465.4|13464.5|13470.8|13469.9|13463.1|13461.9|882
1637164800000|2021-11-17 16:00:00|13464.7|13463.8|13465.8|13464.3|13466.8|13465.6|13462.4|13461.3|830
1637165100000|2021-11-17 16:05:00|13465.7|13464.2|13466.6|13465.7|13467|13466.1|13462|13461.1|666
1637165400000|2021-11-17 16:10:00|13466.5|13465.6|13466.1|13465.2|13468.6|13467.3|13465.9|13464.7|691
1637165700000|2021-11-17 16:15:00|13466.2|13465.3|13460.7|13459.8|13467.6|13466.7|13459.8|13458.4|798
1637166000000|2021-11-17 16:20:00|13461.1|13460.2|13464.4|13463.5|13465.1|13463.9|13460.4|13459.5|756
1637166300000|2021-11-17 16:25:00|13464.3|13463.4|13468.5|13467|13470.4|13469.3|13464.1|13463.2|752
1637166600000|2021-11-17 16:30:00|13468.6|13467.1|13472.1|13470.6|13477.2|13475.9|13467|13466.1|703
1637166900000|2021-11-17 16:35:00|13472.3|13470.8|13478.3|13476.8|13480.8|13479.5|13470.8|13469.3|776
1637167200000|2021-11-17 16:40:00|13478.5|13477|13478.4|13477.5|13478.9|13477.8|13475.2|13474.3|686
1637167500000|2021-11-17 16:45:00|13478.3|13477.4|13478.1|13477.2|13483|13481.9|13477.3|13476.2|650
1637167800000|2021-11-17 16:50:00|13478.2|13477.3|13477.6|13476.7|13479|13477.9|13475|13474.1|561
1637168100000|2021-11-17 16:55:00|13477.7|13476.8|13487|13486.1|13487.5|13486.3|13476.9|13476|709
1637168400000|2021-11-17 17:00:00|13486.9|13486|13485.5|13484.6|13489.8|13488.7|13484.6|13483.6|662
1637168700000|2021-11-17 17:05:00|13485.3|13484.4|13481.4|13479.9|13485.6|13484.7|13479.5|13478.6|592
1637169000000|2021-11-17 17:10:00|13481.5|13480|13481.5|13480|13484.4|13483|13481|13479.8|502
1637169300000|2021-11-17 17:15:00|13481.6|13480.1|13487.8|13486.3|13488|13486.9|13481.1|13479.8|539
1637169600000|2021-11-17 17:20:00|13487.7|13486.2|13488.1|13487.2|13490|13488.9|13487|13485.7|568
1637169900000|2021-11-17 17:25:00|13488.2|13487.3|13493.5|13492.6|13494|13493.1|13485.9|13484.8|662
1637170200000|2021-11-17 17:30:00|13493.6|13492.7|13490.6|13489.1|13494.1|13493.2|13487|13485.8|651
1637170500000|2021-11-17 17:35:00|13490.9|13489.4|13493.4|13491.9|13494.9|13493.7|13488.3|13486.9|649
1637170800000|2021-11-17 17:40:00|13493.5|13492|13494.3|13492.8|13495.2|13494.1|13492.1|13490.7|539
1637171100000|2021-11-17 17:45:00|13494.2|13492.7|13491.9|13491|13494.5|13493.6|13491.8|13490.8|572
1637171400000|2021-11-17 17:50:00|13491.8|13490.9|13490.1|13489.2|13494.7|13493.6|13489.4|13488.3|534
1637171700000|2021-11-17 17:55:00|13490.2|13489.3|13491.2|13490.3|13492.5|13491.3|13490.2|13489.1|513
1637172000000|2021-11-17 18:00:00|13491.1|13490.2|13488.4|13487.5|13491.1|13490.2|13484.9|13483.6|681
1637172300000|2021-11-17 18:05:00|13488.7|13487.8|13493|13492.1|13493.4|13492.3|13488.7|13487.8|519
1637172600000|2021-11-17 18:10:00|13493.1|13492.2|13492|13491.1|13493.1|13492.2|13490.3|13489.2|466
1637172900000|2021-11-17 18:15:00|13491.9|13490.5|13492|13491.1|13492.4|13491.5|13490.1|13489.2|560
1637173200000|2021-11-17 18:20:00|13491.9|13491|13494.4|13493.5|13494.8|13493.9|13491.1|13490.2|557
1637173500000|2021-11-17 18:25:00|13494.3|13493.4|13495.3|13494.4|13495.6|13494.7|13494.1|13493.1|440
1637173800000|2021-11-17 18:30:00|13495.2|13494.3|13492.3|13491.4|13495.3|13494.3|13492.2|13490.9|493
1637174100000|2021-11-17 18:35:00|13492.4|13491.5|13492.1|13490.6|13493.9|13492.6|13491|13489.8|526
1637174400000|2021-11-17 18:40:00|13492|13490.5|13489.3|13488.4|13492.2|13491.3|13487.6|13486.4|472
1637174700000|2021-11-17 18:45:00|13489.4|13488.5|13492.8|13491.3|13492.9|13491.7|13487.3|13486.1|435
1637175000000|2021-11-17 18:50:00|13492.9|13491.4|13494.3|13493.4|13494.9|13493.8|13491.3|13490.4|396
1637175300000|2021-11-17 18:55:00|13494.4|13493.5|13496|13494.5|13497|13495.9|13494|13493.1|434
1637175600000|2021-11-17 19:00:00|13496.2|13494.7|13488.9|13488|13496.4|13495.1|13487.2|13486|532
1637175900000|2021-11-17 19:05:00|13489|13488.1|13488.9|13487.4|13490.1|13488.9|13488.1|13486.9|425
1637176200000|2021-11-17 19:10:00|13488.8|13487.3|13489.2|13488.3|13490.4|13489.4|13487.4|13486.4|402
1637176500000|2021-11-17 19:15:00|13489.1|13488.2|13486.5|13485|13490.8|13489.7|13485.1|13484|558
1637176800000|2021-11-17 19:20:00|13486.4|13484.9|13481.1|13479.6|13486.5|13485|13479.8|13478.4|563
1637177100000|2021-11-17 19:25:00|13481.2|13479.7|13484.5|13483|13485.1|13483.6|13480|13479.1|452
1637177400000|2021-11-17 19:30:00|13483.6|13482.7|13482.1|13481.2|13484|13482.9|13481.9|13480.7|447
1637177700000|2021-11-17 19:35:00|13482|13481.1|13482.7|13481.8|13485.6|13484.3|13481.4|13480.3|342
1637178000000|2021-11-17 19:40:00|13482.8|13481.9|13487.2|13485.7|13487.3|13485.8|13481.6|13480.4|370
1637178300000|2021-11-17 19:45:00|13487|13485.5|13485.3|13483.8|13487.2|13485.8|13484.1|13482.7|445
1637178600000|2021-11-17 19:50:00|13485|13484.1|13484.6|13483.1|13485.2|13484.1|13483.5|13482.2|236
1637178900000|2021-11-17 19:55:00|13484.5|13483|13486|13484.5|13486.1|13485.2|13483.8|13482.3|413
1637179200000|2021-11-17 20:00:00|13485.7|13484.8|13484.6|13483.1|13486.1|13484.8|13482.6|13481.1|441
1637179500000|2021-11-17 20:05:00|13484.7|13483.2|13485.8|13484.3|13485.9|13484.6|13483.5|13482|331
1637179800000|2021-11-17 20:10:00|13485.9|13484.4|13489.6|13488.1|13489.7|13488.2|13485.7|13484.2|289
1637180100000|2021-11-17 20:15:00|13489.7|13488.2|13492.7|13491.2|13494|13492.5|13489.3|13488.1|446
1637180400000|2021-11-17 20:20:00|13492.8|13491.3|13491.6|13490.1|13493.2|13491.7|13490.2|13488.9|303
1637180700000|2021-11-17 20:25:00|13491.5|13490|13488.7|13487.2|13493|13491.7|13488.5|13487|384
1637181000000|2021-11-17 20:30:00|13488.6|13487.1|13489.9|13488.4|13490.3|13488.8|13487.9|13486.4|290
1637181300000|2021-11-17 20:35:00|13490|13488.5|13492|13490.5|13492.1|13490.6|13489.6|13488.2|338
1637181600000|2021-11-17 20:40:00|13491.9|13490.4|13488.4|13486.9|13492|13490.5|13486.3|13485.2|467
1637181900000|2021-11-17 20:45:00|13488.2|13486.7|13484.6|13483.1|13490.4|13489.4|13484.3|13482.8|423
1637182200000|2021-11-17 20:50:00|13484.7|13483.2|13489.5|13488|13489.8|13488.3|13483.7|13482.3|493
1637182500000|2021-11-17 20:55:00|13489.6|13488.1|13493.7|13492.2|13494.5|13493.2|13489.4|13487.9|517
1637182800000|2021-11-17 21:00:00|13493.8|13492.3|13490.2|13488.7|13493.8|13492.3|13490|13488.5|323
1637183100000|2021-11-17 21:05:00|13490.5|13489|13491.9|13490.4|13492.5|13491|13489.5|13488|248
1637183400000|2021-11-17 21:10:00|13491.8|13490.3|13490.3|13489.4|13492.1|13490.6|13490.3|13488.9|169
1637183700000|2021-11-17 21:15:00|13490.8|13489.3|13490.5|13489.6|13491|13489.7|13490.1|13489|121
1637184000000|2021-11-17 21:20:00|13490.6|13489.7|13492.8|13491.3|13493|13491.7|13490.3|13489.2|233
1637184300000|2021-11-17 21:25:00|13492.7|13491.2|13492.4|13490.9|13492.8|13491.4|13491.3|13490.1|201
1637184600000|2021-11-17 21:30:00|13492.3|13490.8|13492.2|13490.7|13492.7|13491.3|13491.8|13490.6|130
1637184900000|2021-11-17 21:35:00|13492.3|13490.8|13492.6|13491.1|13492.7|13491.3|13491.9|13490.6|93
1637185200000|2021-11-17 21:40:00|13492.5|13491|13493.4|13491.9|13493.5|13492|13492.3|13490.8|96
1637185500000|2021-11-17 21:45:00|13493.5|13492|13493.8|13492.3|13494.2|13492.6|13493.2|13491.9|124
1637185800000|2021-11-17 21:50:00|13493.7|13492.2|13494.4|13492.9|13494.7|13493.2|13493.4|13491.8|294
1637186100000|2021-11-17 21:55:00|13494.2|13492.7|13495.3|13485.8|13497.8|13494|13490.1|13479.1|1070
1637186400000|2021-11-17 22:00:00|13494.8|13484.2|13490.8|13479.8|13496.3|13491.2|13490.8|13479.8|52
1637186700000|2021-11-17 22:05:00|13489.8|13478.8|13493.8|13482.8|13494.4|13484.2|13489.6|13478.6|903
1637187000000|2021-11-17 22:10:00|13494.1|13483.1|13493.5|13482.5|13495.2|13485.1|13491|13480|418
1637187300000|2021-11-17 22:15:00|13493.2|13483|13493.7|13483.2|13494.6|13483.9|13492.2|13481.5|259
1637187600000|2021-11-17 22:20:00|13493.2|13482.2|13493.3|13482.3|13494.7|13484.4|13492.3|13481.5|176
1637187900000|2021-11-17 22:25:00|13493.4|13482.4|13494.3|13483.3|13494.4|13483.5|13492.3|13481.3|154
1637188200000|2021-11-17 22:30:00|13493.2|13482.2|13495.3|13487.1|13497.7|13488.4|13492.9|13482.2|287
1637188500000|2021-11-17 22:35:00|13495.2|13486.4|13491.7|13481.6|13497.2|13488.3|13491.1|13481.3|472
1637188800000|2021-11-17 22:40:00|13491.6|13481.8|13491.8|13486.3|13493.4|13486.7|13490.7|13481.7|599
1637189100000|2021-11-17 22:45:00|13492.1|13486.1|13495.1|13488.6|13497|13489.9|13491.7|13485.8|305
1637189400000|2021-11-17 22:50:00|13495|13488.3|13495|13487.3|13496.1|13489.4|13493.9|13486.6|217
1637189700000|2021-11-17 22:55:00|13494.8|13487.5|13495.2|13487.4|13496.7|13490.9|13493.7|13486.4|396
1637190000000|2021-11-17 23:00:00|13495.1|13487.6|13495.5|13493.4|13496.9|13493.9|13492.9|13485.8|738
1637190300000|2021-11-17 23:05:00|13495.6|13493.3|13494.9|13493.4|13498.2|13495|13494.2|13491.2|674
1637190600000|2021-11-17 23:10:00|13495.3|13493.1|13493.4|13489.8|13495.9|13494|13492|13488.7|424
1637190900000|2021-11-17 23:15:00|13493.3|13489.9|13491.2|13489.7|13493.9|13491.6|13491|13489|363
1637191200000|2021-11-17 23:20:00|13491.1|13489.6|13493.8|13491.6|13493.8|13492|13491|13489.5|185
1637191500000|2021-11-17 23:25:00|13493.9|13491.4|13492.6|13491.1|13494.2|13492.7|13492.3|13490.8|149
1637191800000|2021-11-17 23:30:00|13492.7|13491.2|13490|13488.5|13493.4|13491.6|13489.5|13488|243
1637192100000|2021-11-17 23:35:00|13490.1|13488.6|13491.7|13490.2|13491.7|13490.2|13489.9|13488.4|122
1637192400000|2021-11-17 23:40:00|13491.6|13490.1|13491.9|13490.4|13491.9|13490.4|13491.4|13489.9|93
1637192700000|2021-11-17 23:45:00|13491.8|13490.3|13494.8|13493.3|13495.3|13493.8|13491|13489.5|140
1637193000000|2021-11-17 23:50:00|13494.9|13493.4|13490.5|13489|13495.2|13493.7|13490.2|13488.8|143
1637193300000|2021-11-17 23:55:00|13490.6|13489.1|13489.3|13487.8|13491.1|13489.6|13488.1|13486.6|142
1637193600000|2021-11-18 00:00:00|13489.4|13487.9|13489.6|13488.1|13490.1|13488.6|13488.7|13487.2|226
1637193900000|2021-11-18 00:05:00|13489.5|13488|13491|13489.5|13492.1|13490.6|13489.3|13488|374
1637194200000|2021-11-18 00:10:00|13490.9|13489.4|13490.3|13488.8|13493|13491.5|13490.2|13488.7|314
1637194500000|2021-11-18 00:15:00|13490.4|13488.9|13491.8|13490.3|13491.9|13490.4|13490.1|13488.6|128
1637194800000|2021-11-18 00:20:00|13491.7|13490.2|13495.7|13494.2|13497.8|13496.3|13491.7|13490.2|261
1637195100000|2021-11-18 00:25:00|13495.8|13494.3|13495.7|13494.2|13496.8|13495.4|13495.4|13493.9|185
1637195400000|2021-11-18 00:30:00|13495.8|13494.3|13492.7|13491.2|13495.8|13494.3|13492.4|13491.1|264
1637195700000|2021-11-18 00:35:00|13492.6|13491.1|13487.4|13485.9|13492.8|13491.6|13485.7|13484.3|347
1637196000000|2021-11-18 00:40:00|13487.3|13485.8|13488.6|13487.1|13488.6|13487.4|13486|13485.1|268
1637196300000|2021-11-18 00:45:00|13488.9|13487.4|13491.4|13489.9|13491.7|13490.8|13488.6|13487.4|336
1637196600000|2021-11-18 00:50:00|13491.5|13490|13490.8|13489.3|13491.8|13490.7|13489.2|13488|297
1637196900000|2021-11-18 00:55:00|13490.9|13489.4|13487.7|13486.2|13492|13490.6|13487.2|13485.9|456
1637197200000|2021-11-18 01:00:00|13487.8|13486.3|13486|13484.5|13488.9|13487.7|13485.3|13483.9|469
1637197500000|2021-11-18 01:05:00|13485.9|13484.4|13487.9|13486.4|13487.9|13486.4|13485.4|13484.1|292
1637197800000|2021-11-18 01:10:00|13487.8|13486.3|13486.6|13485.1|13488.1|13486.6|13486.1|13484.9|220
1637198100000|2021-11-18 01:15:00|13486.5|13485|13492.7|13491.2|13492.8|13491.3|13485.5|13484|363
1637198400000|2021-11-18 01:20:00|13492.2|13491.3|13490.5|13489|13493.5|13492.3|13490.3|13488.8|348
1637198700000|2021-11-18 01:25:00|13490.6|13489.1|13492.6|13491.1|13493.2|13491.7|13489|13487.7|317
1637199000000|2021-11-18 01:30:00|13492.4|13491.5|13490.8|13489.3|13492.9|13491.7|13490.4|13488.9|319
1637199300000|2021-11-18 01:35:00|13490.9|13489.4|13488.6|13487.1|13491.5|13490.3|13488.5|13487|415
1637199600000|2021-11-18 01:40:00|13488.5|13487|13486.5|13485|13489.8|13488.6|13486.5|13485|370
1637199900000|2021-11-18 01:45:00|13486.6|13485.1|13487.4|13486.5|13488|13486.9|13485.7|13484.5|295
1637200200000|2021-11-18 01:50:00|13487.5|13486.6|13489.1|13487.6|13489.1|13488|13486.5|13485|343
1637200500000|2021-11-18 01:55:00|13489.3|13488.4|13489.5|13488.6|13490.1|13488.6|13486.4|13484.9|350
1637200800000|2021-11-18 02:00:00|13489.8|13488.3|13491.8|13490.3|13495.8|13494.3|13489.3|13488|489
1637201100000|2021-11-18 02:05:00|13491.9|13490.4|13497.6|13496.1|13498.1|13496.8|13491.9|13490.4|593
1637201400000|2021-11-18 02:10:00|13497.7|13496.2|13497.5|13496|13498.4|13497.1|13495.4|13494|391
1637201700000|2021-11-18 02:15:00|13497.3|13495.8|13499.6|13498.1|13500.5|13499|13497.3|13495.8|336
1637202000000|2021-11-18 02:20:00|13499.7|13498.2|13499.9|13498.4|13500.1|13498.7|13498.3|13496.8|321
1637202300000|2021-11-18 02:25:00|13499.8|13498.3|13500.7|13499.2|13504.8|13503.2|13499.6|13498.1|457
1637202600000|2021-11-18 02:30:00|13500.6|13499.1|13496.6|13495.1|13501|13499.8|13494.4|13492.9|489
1637202900000|2021-11-18 02:35:00|13496.7|13495.2|13497.5|13496|13497.6|13496.1|13492.8|13491.3|472
1637203200000|2021-11-18 02:40:00|13497.4|13495.9|13497.6|13496.1|13498|13497|13495.4|13493.9|350
1637203500000|2021-11-18 02:45:00|13497.7|13496.2|13494.4|13492.9|13497.7|13496.2|13493.2|13491.7|461
1637203800000|2021-11-18 02:50:00|13494.5|13493|13495.8|13494.3|13495.8|13494.7|13494.1|13492.6|310
1637204100000|2021-11-18 02:55:00|13495.7|13494.8|13496.5|13495|13497.6|13496.1|13495.2|13493.9|267
1637204400000|2021-11-18 03:00:00|13496.1|13495.2|13498.2|13496.7|13499|13497.7|13495.4|13494|311
1637204700000|2021-11-18 03:05:00|13498.1|13496.6|13497.9|13497|13498.9|13497.8|13497.3|13496.1|202
1637205000000|2021-11-18 03:10:00|13498.2|13496.7|13496.2|13495.3|13498.3|13497|13496.1|13494.6|265
1637205300000|2021-11-18 03:15:00|13496.5|13495|13492.7|13491.2|13496.5|13495.4|13492.5|13491|269
1637205600000|2021-11-18 03:20:00|13492.6|13491.1|13492.8|13491.3|13493.9|13492.4|13491.1|13489.8|310
1637205900000|2021-11-18 03:25:00|13492.7|13491.2|13493.6|13492.1|13494.5|13493.4|13492.5|13491|185
1637206200000|2021-11-18 03:30:00|13493.7|13492.2|13494.4|13493.5|13494.9|13493.5|13492.9|13491.4|240
1637206500000|2021-11-18 03:35:00|13494.3|13493.4|13492.9|13491.4|13495.8|13494.3|13492.9|13491.4|190
1637206800000|2021-11-18 03:40:00|13493|13491.5|13493.1|13492.2|13494.9|13493.7|13492.5|13491.2|298
1637207100000|2021-11-18 03:45:00|13493.3|13491.8|13494.6|13493.1|13494.7|13493.4|13492.9|13491.7|239
1637207400000|2021-11-18 03:50:00|13494.5|13493|13494.6|13493.1|13497.5|13496|13493.7|13492.3|280
1637207700000|2021-11-18 03:55:00|13494.7|13493.2|13493.6|13492.1|13495.7|13494.2|13492.8|13491.3|265
1637208000000|2021-11-18 04:00:00|13493.7|13492.2|13494.7|13493.2|13494.9|13493.7|13492.7|13491.2|257
1637208300000|2021-11-18 04:05:00|13494.6|13493.1|13494.7|13493.2|13495|13493.7|13493.7|13492.2|121
1637208600000|2021-11-18 04:10:00|13494.8|13493.3|13493.7|13492.2|13495.7|13494.4|13493.3|13491.8|178
1637208900000|2021-11-18 04:15:00|13493.8|13492.3|13494.1|13492.6|13494.5|13493.3|13493.3|13492|165
1637209200000|2021-11-18 04:20:00|13494.2|13492.7|13494.6|13493.1|13495.8|13494.3|13494|13492.5|174
1637209500000|2021-11-18 04:25:00|13494.7|13493.2|13494.6|13493.7|13495.2|13493.7|13493.7|13492.3|185
1637209800000|2021-11-18 04:30:00|13495|13493.5|13493.9|13492.4|13495|13493.9|13492.5|13491.4|239
1637210100000|2021-11-18 04:35:00|13494.1|13492.6|13494.8|13493.3|13495.8|13494.5|13493.6|13492.1|175
1637210400000|2021-11-18 04:40:00|13494.7|13493.2|13493.6|13492.1|13494.9|13493.4|13492.6|13491.4|222
1637210700000|2021-11-18 04:45:00|13493|13491.8|13493.4|13491.9|13495.1|13493.9|13492.6|13491.4|214
1637211000000|2021-11-18 04:50:00|13493.3|13491.8|13493.7|13492.2|13493.8|13492.6|13492|13490.8|135
1637211300000|2021-11-18 04:55:00|13493.8|13492.3|13490.4|13489.5|13493.8|13492.5|13490.3|13489.1|115
1637211600000|2021-11-18 05:00:00|13490.3|13489.4|13490.9|13489.4|13492.3|13491|13490.3|13489.2|165
1637211900000|2021-11-18 05:05:00|13490.8|13489.3|13488.6|13487.1|13490.8|13489.5|13488.2|13487|515
1637212200000|2021-11-18 05:10:00|13488.7|13487.2|13486|13484.5|13489|13487.5|13484.1|13482.9|336
1637212500000|2021-11-18 05:15:00|13485.9|13484.4|13487.2|13486.3|13488.6|13487.2|13485.9|13484.4|322
1637212800000|2021-11-18 05:20:00|13487.3|13486.4|13485.9|13484.4|13488.3|13486.9|13485.1|13484|238
1637213100000|2021-11-18 05:25:00|13486|13484.5|13488|13486.5|13488.8|13487.6|13485.7|13484.2|252
1637213400000|2021-11-18 05:30:00|13487.6|13486.1|13486.1|13484.6|13487.7|13486.5|13485.3|13483.9|267
1637213700000|2021-11-18 05:35:00|13486.2|13484.7|13487.3|13485.8|13488.1|13486.9|13486.1|13484.6|200
1637214000000|2021-11-18 05:40:00|13487.4|13485.9|13487.8|13486.3|13488|13486.8|13486.8|13485.4|181
1637214300000|2021-11-18 05:45:00|13487.9|13486.4|13485.6|13484.1|13488.3|13487.1|13485.3|13484.1|172
1637214600000|2021-11-18 05:50:00|13485.7|13484.2|13487.8|13486.3|13487.9|13486.4|13485.4|13484.2|131
1637214900000|2021-11-18 05:55:00|13487.7|13486.2|13489.5|13488|13490.1|13488.9|13487.7|13486.2|243
1637215200000|2021-11-18 06:00:00|13489.6|13488.1|13490.7|13489.2|13492|13490.6|13488.5|13487.3|388
1637215500000|2021-11-18 06:05:00|13490.6|13489.1|13489.9|13488.4|13492|13490.8|13489.4|13488.2|326
1637215800000|2021-11-18 06:10:00|13489.7|13488.2|13490.5|13489|13491.5|13490|13489.3|13488|301
1637216100000|2021-11-18 06:15:00|13490.6|13489.1|13491.8|13490.3|13491.8|13490.3|13487.9|13486.5|373
1637216400000|2021-11-18 06:20:00|13491.9|13490.4|13490.6|13489.1|13492.2|13490.9|13489.4|13488.2|273
1637216700000|2021-11-18 06:25:00|13490.5|13489|13493.7|13492.2|13494.1|13492.8|13489.6|13488.4|231
1637217000000|2021-11-18 06:30:00|13493.8|13492.3|13492.7|13491.2|13494.7|13493.6|13492.6|13491.2|355
1637217300000|2021-11-18 06:35:00|13492.8|13491.3|13492.8|13491.3|13493.7|13492.2|13492.1|13490.7|273
1637217600000|2021-11-18 06:40:00|13492.7|13491.2|13490.6|13489.1|13492.7|13491.2|13489.2|13488|297
1637217900000|2021-11-18 06:45:00|13490.5|13489|13493.4|13492.5|13494.1|13493|13490.4|13489|256
1637218200000|2021-11-18 06:50:00|13493.6|13492.1|13491.9|13490.4|13494.5|13493.3|13491.1|13489.8|474
1637218500000|2021-11-18 06:55:00|13492.1|13490.6|13495.7|13494.2|13496.7|13495.2|13492.1|13490.6|372
1637218800000|2021-11-18 07:00:00|13496.2|13494.7|13491.5|13490|13496.2|13494.7|13489.3|13488|407
1637219100000|2021-11-18 07:05:00|13491.4|13489.9|13494.1|13492.6|13494.9|13493.6|13490.2|13488.9|570
1637219400000|2021-11-18 07:10:00|13494.2|13492.7|13498.7|13497.2|13499.1|13497.8|13493.2|13492.1|543
1637219700000|2021-11-18 07:15:00|13498.3|13496.8|13500.6|13499.1|13501.4|13499.9|13497.9|13496.4|552
1637220000000|2021-11-18 07:20:00|13500.5|13499|13503.4|13501.9|13505.8|13504.3|13499.7|13498.2|694
1637220300000|2021-11-18 07:25:00|13503.3|13502.4|13511|13510.1|13511.7|13510.2|13503.2|13501.8|551
1637220600000|2021-11-18 07:30:00|13511.2|13510.3|13507.1|13505.6|13513.7|13512.2|13506.5|13505|700
1637220900000|2021-11-18 07:35:00|13506.9|13505.4|13511.4|13509.9|13512.1|13510.6|13504.9|13503.4|692
1637221200000|2021-11-18 07:40:00|13511.3|13509.8|13513.6|13512.1|13514.3|13512.8|13510.5|13509.2|531
1637221500000|2021-11-18 07:45:00|13513.7|13512.2|13513.7|13512.2|13513.9|13512.6|13510.4|13508.9|477
1637221800000|2021-11-18 07:50:00|13513.8|13512.3|13514|13512.5|13514.4|13513.2|13510.8|13509.5|380
1637222100000|2021-11-18 07:55:00|13513.9|13512.4|13510.6|13509.7|13514|13512.5|13510.1|13509|542
1637222400000|2021-11-18 08:00:00|13510.5|13509.6|13506.2|13504.7|13511.9|13510.7|13504.9|13503.8|752
1637222700000|2021-11-18 08:05:00|13506.1|13504.6|13510.2|13508.7|13513.6|13512.5|13505.3|13504.2|738
1637223000000|2021-11-18 08:10:00|13510.1|13508.6|13503.7|13502.2|13510.3|13508.9|13502.2|13501|755
1637223300000|2021-11-18 08:15:00|13503.6|13502.1|13504.2|13502.7|13507.1|13505.7|13500.8|13499.6|762
1637223600000|2021-11-18 08:20:00|13504.3|13502.8|13499.9|13498.4|13505.2|13503.8|13495.3|13494.2|884
1637223900000|2021-11-18 08:25:00|13499.8|13498.3|13501.2|13499.7|13501.5|13500.1|13496.8|13495.9|718
1637224200000|2021-11-18 08:30:00|13501.1|13499.6|13498.4|13497.5|13502.2|13501.1|13496.5|13495.5|746
1637224500000|2021-11-18 08:35:00|13498.3|13497.4|13491.6|13490.1|13499.8|13498.6|13487.2|13486.1|684
1637224800000|2021-11-18 08:40:00|13491.7|13490.2|13492|13490.5|13492.3|13491.1|13488.5|13487.3|805
1637225100000|2021-11-18 08:45:00|13492.1|13490.6|13497.9|13496.4|13498|13496.5|13489.6|13488.6|772
1637225400000|2021-11-18 08:50:00|13498|13496.5|13494.7|13493.2|13498.1|13497|13491.9|13491|663
1637225700000|2021-11-18 08:55:00|13494.4|13492.9|13497.8|13496.3|13498.9|13497.5|13491.9|13490.4|596
1637226000000|2021-11-18 09:00:00|13497.9|13496.4|13497.8|13496.9|13504.1|13503.1|13496.5|13495.1|774
1637226300000|2021-11-18 09:05:00|13497.7|13496.8|13500.5|13499|13505.1|13503.9|13497.6|13496.3|726
1637226600000|2021-11-18 09:10:00|13500.4|13498.9|13503.8|13502.3|13504.1|13502.7|13498.9|13497.6|570
1637226900000|2021-11-18 09:15:00|13503.7|13502.2|13504.8|13503.3|13505.2|13503.8|13501.8|13500.9|485
1637227200000|2021-11-18 09:20:00|13504.7|13503.2|13506.5|13505.6|13507.9|13506.6|13504.6|13503.2|562
1637227500000|2021-11-18 09:25:00|13506.6|13505.7|13506.9|13505.4|13507.5|13506|13504.1|13502.8|562
1637227800000|2021-11-18 09:30:00|13507|13505.5|13504.5|13503|13508.3|13507.1|13500.8|13499.8|620
1637228100000|2021-11-18 09:35:00|13504.6|13503.1|13505.5|13504|13509.4|13508.5|13504.4|13503|487
1637228400000|2021-11-18 09:40:00|13505.6|13504.1|13504.5|13503|13508.2|13506.7|13504.5|13503|604
1637228700000|2021-11-18 09:45:00|13504.6|13503.1|13495.1|13493.6|13506.8|13505.3|13494.5|13493|669
1637229000000|2021-11-18 09:50:00|13495.2|13493.7|13494|13492.5|13495.2|13494|13488.7|13487.5|759
1637229300000|2021-11-18 09:55:00|13494.3|13492.8|13493.5|13492|13497.2|13496|13490|13488.7|759
1637229600000|2021-11-18 10:00:00|13493.6|13492.1|13491.7|13490.2|13496|13494.5|13490.8|13489.4|503
1637229900000|2021-11-18 10:05:00|13491.6|13490.1|13492.6|13491.7|13495|13493.8|13490.5|13489.4|489
1637230200000|2021-11-18 10:10:00|13492.9|13491.4|13493.5|13492|13496.1|13494.8|13491.7|13490.2|581
1637230500000|2021-11-18 10:15:00|13493.6|13492.1|13489.9|13488.4|13494.7|13493.2|13489.1|13487.6|541
1637230800000|2021-11-18 10:20:00|13490|13488.5|13490.8|13489.9|13493.9|13492.8|13489|13487.5|414
1637231100000|2021-11-18 10:25:00|13490.9|13490|13488.5|13487|13495.6|13494.1|13487.4|13486.2|831
1637231400000|2021-11-18 10:30:00|13488.6|13487.1|13496.8|13495.3|13497.2|13495.9|13487.6|13486.7|643
1637231700000|2021-11-18 10:35:00|13496.9|13495.4|13496.8|13495.3|13498.6|13497.5|13493.7|13492.3|578
1637232000000|2021-11-18 10:40:00|13496.7|13495.2|13495.6|13494.1|13498.3|13497|13495.4|13494.1|506
1637232300000|2021-11-18 10:45:00|13495.5|13494|13493.4|13492.5|13496.4|13495.1|13491.9|13490.6|404
1637232600000|2021-11-18 10:50:00|13493.3|13492.4|13495.8|13494.3|13496.2|13494.8|13490.7|13489.5|566
1637232900000|2021-11-18 10:55:00|13495.7|13494.2|13491.9|13490.4|13496.1|13494.9|13489.2|13487.8|695
1637233200000|2021-11-18 11:00:00|13491.8|13490.3|13494.7|13493.2|13497|13495.5|13491|13489.8|599
1637233500000|2021-11-18 11:05:00|13494.6|13493.1|13494.6|13493.1|13498|13496.5|13491.7|13490.4|625
1637233800000|2021-11-18 11:10:00|13494.7|13493.2|13495.7|13494.2|13496.1|13494.9|13492|13490.8|754
1637234100000|2021-11-18 11:15:00|13495.9|13494.4|13497.2|13495.7|13497.7|13496.4|13494|13492.5|708
1637234400000|2021-11-18 11:20:00|13497.4|13495.9|13497.7|13496.2|13501.5|13500.3|13496.6|13495.5|803
1637234700000|2021-11-18 11:25:00|13497.6|13496.1|13498.6|13497.1|13500.5|13499.2|13495.9|13494.8|695
1637235000000|2021-11-18 11:30:00|13498.5|13497|13495.5|13494|13498.8|13497.9|13494.6|13493.3|533
1637235300000|2021-11-18 11:35:00|13495.6|13494.1|13498.7|13497.2|13498.9|13497.7|13495.1|13494|509
1637235600000|2021-11-18 11:40:00|13498.3|13497.4|13493.8|13492.3|13498.8|13497.5|13492.6|13491.2|639
1637235900000|2021-11-18 11:45:00|13493.7|13492.2|13493.9|13492.4|13495.2|13493.9|13492.3|13491.1|435
1637236200000|2021-11-18 11:50:00|13493.8|13492.3|13491.1|13490.2|13496.4|13495|13491.1|13490.2|579
1637236500000|2021-11-18 11:55:00|13491.6|13490.1|13488|13487.1|13492.5|13491.4|13484.7|13483.8|878
1637236800000|2021-11-18 12:00:00|13488.1|13487.2|13490.8|13489.3|13491.5|13490.5|13486.2|13485.3|554
1637237100000|2021-11-18 12:05:00|13490.7|13489.2|13491.2|13489.7|13494.9|13493.4|13490|13488.9|502
1637237400000|2021-11-18 12:10:00|13491.1|13489.6|13486.6|13485.1|13492.2|13491.1|13486.3|13485.1|413
1637237700000|2021-11-18 12:15:00|13486.5|13485|13482.9|13481.4|13487.2|13485.7|13481.3|13479.8|517
1637238000000|2021-11-18 12:20:00|13483|13481.5|13481.4|13480.5|13484.6|13483.4|13479.7|13478.8|442
1637238300000|2021-11-18 12:25:00|13481.3|13480.4|13482.3|13481.4|13485.3|13484.4|13480.4|13478.9|549
1637238600000|2021-11-18 12:30:00|13482.4|13481.5|13478.4|13477.5|13483.1|13482.1|13476.6|13475.3|629
1637238900000|2021-11-18 12:35:00|13478.6|13477.1|13479.7|13478.2|13481.7|13480.7|13476.4|13475.2|635
1637239200000|2021-11-18 12:40:00|13479.8|13478.3|13487.9|13486.4|13488.1|13487.2|13479.3|13478.1|440
1637239500000|2021-11-18 12:45:00|13487.8|13486.3|13484.1|13482.6|13491|13489.7|13483.8|13482.6|475
1637239800000|2021-11-18 12:50:00|13483.8|13482.9|13486.3|13485.4|13487.2|13486.1|13481.3|13480.3|419
1637240100000|2021-11-18 12:55:00|13486.2|13485.3|13478.2|13477.3|13487.7|13486.8|13478.2|13477|630
1637240400000|2021-11-18 13:00:00|13477.9|13477|13479.3|13478.4|13479.9|13479|13474.9|13473.9|728
1637240700000|2021-11-18 13:05:00|13479.4|13478.5|13481.9|13481|13482.5|13481.6|13477.4|13476.5|764
1637241000000|2021-11-18 13:10:00|13482.3|13481.4|13478.5|13477.6|13482.7|13481.4|13475.9|13474.7|762
1637241300000|2021-11-18 13:15:00|13478.6|13477.7|13473.5|13472.6|13481|13479.9|13473.1|13472.2|667
1637241600000|2021-11-18 13:20:00|13473.6|13472.7|13473.1|13471.6|13479.5|13478.6|13470.7|13469.8|859
1637241900000|2021-11-18 13:25:00|13472.9|13471.4|13479.1|13468.1|13480.1|13471.5|13464.6|13463.3|945
1637242200000|2021-11-18 13:30:00|13477.9|13468.2|13473.5|13472|13482.8|13474.3|13465.4|13463.6|1209
1637242500000|2021-11-18 13:35:00|13473.3|13472.4|13481.5|13480|13482.3|13481|13472.7|13471.5|930
1637242800000|2021-11-18 13:40:00|13481.6|13480.1|13481.4|13480.5|13482.2|13481|13476.5|13475.3|844
1637243100000|2021-11-18 13:45:00|13481.5|13480.6|13484.8|13483.3|13485.5|13484.2|13480.6|13479.5|841
1637243400000|2021-11-18 13:50:00|13484.7|13483.2|13482.2|13480.7|13487.2|13485.8|13480.5|13479.6|788
1637243700000|2021-11-18 13:55:00|13482|13480.5|13467.6|13466.1|13482.1|13480.9|13466.8|13465.8|848
1637244000000|2021-11-18 14:00:00|13467.4|13466.5|13469.7|13468.8|13471|13469.8|13464.5|13463.4|908
1637244300000|2021-11-18 14:05:00|13469.6|13468.7|13468.2|13466.7|13471.8|13470.4|13467.6|13466.2|840
1637244600000|2021-11-18 14:10:00|13468.1|13466.6|13468.3|13467.4|13471.4|13470.2|13467|13465.8|707
1637244900000|2021-11-18 14:15:00|13468.4|13467.5|13475.2|13473.7|13477.9|13476.4|13468.1|13466.9|796
1637245200000|2021-11-18 14:20:00|13475.1|13473.6|13479|13478.1|13481.7|13480.5|13473.1|13471.9|604
1637245500000|2021-11-18 14:25:00|13478.9|13478|13479.4|13477.9|13480.5|13479.2|13474.3|13472.8|777
1637245800000|2021-11-18 14:30:00|13479.3|13477.8|13468.9|13467.4|13480|13479|13468.5|13467.1|1019
1637246100000|2021-11-18 14:35:00|13468.8|13467.3|13470.1|13468.6|13471.9|13470.4|13466.5|13465.2|994
1637246400000|2021-11-18 14:40:00|13469.5|13468.5|13473|13471.5|13476.6|13475.2|13469.4|13468.3|1029
1637246700000|2021-11-18 14:45:00|13472.9|13471.4|13472.6|13471.7|13475.6|13474.1|13469.8|13468.5|831
1637247000000|2021-11-18 14:50:00|13472.5|13471.6|13469.4|13467.9|13473.6|13472.3|13467.3|13465.8|824
1637247300000|2021-11-18 14:55:00|13469.5|13468|13473|13471.5|13475.3|13473.9|13469.5|13468|774
1637247600000|2021-11-18 15:00:00|13472.9|13471.4|13468.8|13467.3|13473|13471.5|13465.8|13464.7|793
1637247900000|2021-11-18 15:05:00|13468.7|13467.2|13472|13471.1|13473|13471.6|13466.8|13465.6|751
1637248200000|2021-11-18 15:10:00|13472.4|13470.9|13471.2|13469.7|13476.5|13475.2|13468.4|13466.9|950
1637248500000|2021-11-18 15:15:00|13471.1|13469.6|13474.9|13474|13478.4|13476.9|13470|13468.5|943
1637248800000|2021-11-18 15:20:00|13475|13473.5|13482.9|13482|13486.6|13485.1|13473.2|13471.8|1117
1637249100000|2021-11-18 15:25:00|13482.8|13481.9|13478.9|13478|13486.7|13485.6|13478.7|13477.5|847
1637249400000|2021-11-18 15:30:00|13479.2|13478.3|13483.2|13481.7|13485.1|13483.9|13478.8|13477.7|789
1637249700000|2021-11-18 15:35:00|13483.1|13481.6|13480.1|13478.6|13487.9|13486.4|13480|13478.5|679
1637250000000|2021-11-18 15:40:00|13480|13478.5|13474.5|13473|13481.8|13480.3|13473.6|13472.1|678
1637250300000|2021-11-18 15:45:00|13474.4|13472.9|13481.9|13480.4|13482.6|13481.1|13474.4|13472.9|890
1637250600000|2021-11-18 15:50:00|13481.6|13480.1|13475.2|13473.7|13483.1|13481.6|13473.4|13472.3|896
1637250900000|2021-11-18 15:55:00|13474.8|13473.9|13478|13476.5|13480.3|13479.1|13474|13472.7|1043
1637251200000|2021-11-18 16:00:00|13477.5|13476|13476.5|13475.6|13482.5|13481.6|13475|13474.1|1066
1637251500000|2021-11-18 16:05:00|13476.6|13475.7|13476.2|13475.3|13478.3|13477.2|13474.6|13473.5|695
1637251800000|2021-11-18 16:10:00|13476.1|13475.2|13478.4|13476.9|13480.8|13479.7|13474.2|13473|746
1637252100000|2021-11-18 16:15:00|13478.3|13476.8|13473.7|13472.8|13481|13479.5|13473.3|13471.8|731
1637252400000|2021-11-18 16:20:00|13473.6|13472.7|13474.3|13472.8|13475.2|13473.7|13471.1|13469.6|524
1637252700000|2021-11-18 16:25:00|13474.2|13472.7|13473.3|13471.8|13475.6|13474.3|13472.5|13471.2|601
1637253000000|2021-11-18 16:30:00|13473.2|13471.7|13481.3|13480.4|13484.2|13483.2|13472.3|13471.3|859
1637253300000|2021-11-18 16:35:00|13481.1|13480.2|13484.5|13483.6|13486.3|13485|13480.9|13479.6|623
1637253600000|2021-11-18 16:40:00|13484.4|13483.5|13485.9|13484.4|13486.6|13485.3|13484.4|13483.3|508
1637253900000|2021-11-18 16:45:00|13485.8|13484.3|13484.3|13483.4|13486.4|13485|13483|13481.5|576
1637254200000|2021-11-18 16:50:00|13484.4|13483.5|13483.3|13481.8|13486.8|13485.7|13478.7|13477.4|583
1637254500000|2021-11-18 16:55:00|13483.1|13481.6|13488.9|13487.4|13489.2|13487.7|13482.5|13481.3|636
1637254800000|2021-11-18 17:00:00|13489|13487.5|13497.8|13496.3|13499.2|13497.7|13487.8|13486.3|722
1637255100000|2021-11-18 17:05:00|13498.1|13496.6|13497.7|13496.2|13499.2|13498|13493.8|13492.3|558
1637255400000|2021-11-18 17:10:00|13497.6|13496.1|13495.8|13494.3|13498.1|13496.8|13495.1|13493.6|328
1637255700000|2021-11-18 17:15:00|13495.9|13494.4|13493.7|13492.2|13496|13494.5|13493.2|13492|379
1637256000000|2021-11-18 17:20:00|13494.1|13492.6|13497.4|13496.5|13498.7|13497.5|13493.6|13492.1|499
1637256300000|2021-11-18 17:25:00|13497.5|13496.6|13499.8|13498.9|13500.5|13499|13494.2|13493|628
1637256600000|2021-11-18 17:30:00|13500.2|13498.7|13499.7|13498.2|13501|13499.6|13497.7|13496.6|433
1637256900000|2021-11-18 17:35:00|13499.3|13498.4|13500.4|13499.5|13501.1|13499.6|13497.8|13496.9|512
1637257200000|2021-11-18 17:40:00|13500.5|13499.6|13499|13497.5|13501.5|13500.2|13498.7|13497.2|473
1637257500000|2021-11-18 17:45:00|13498.9|13497.4|13499.5|13498|13501.5|13500.3|13498.4|13497.1|503
1637257800000|2021-11-18 17:50:00|13499.6|13498.1|13499|13497.5|13499.8|13498.6|13494.3|13493.1|651
1637258100000|2021-11-18 17:55:00|13499.1|13497.6|13498.8|13497.3|13499.1|13497.9|13494.9|13493.6|572
1637258400000|2021-11-18 18:00:00|13498.7|13497.2|13499.8|13498.3|13499.8|13498.8|13497.1|13495.8|437
1637258700000|2021-11-18 18:05:00|13499.7|13498.2|13504.1|13502.6|13504.3|13503.1|13499.4|13498.2|392
1637259000000|2021-11-18 18:10:00|13504.2|13502.7|13501.6|13500.7|13504.9|13503.6|13501.4|13500.2|252
1637259300000|2021-11-18 18:15:00|13501.7|13500.8|13502.8|13501.3|13502.9|13501.6|13500.3|13499.3|342
1637259600000|2021-11-18 18:20:00|13502.7|13501.2|13500.2|13498.7|13503.1|13501.8|13499.2|13497.9|358
1637259900000|2021-11-18 18:25:00|13500.3|13498.8|13498.7|13497.2|13501.5|13500.4|13498.2|13497|310
1637260200000|2021-11-18 18:30:00|13498.6|13497.1|13501.7|13500.2|13502.1|13500.9|13497.4|13496.4|397
1637260500000|2021-11-18 18:35:00|13501.6|13500.1|13499.7|13498.8|13501.6|13500.3|13497.5|13496.3|339
1637260800000|2021-11-18 18:40:00|13499.6|13498.7|13500.8|13499.3|13501|13499.7|13498.1|13497|380
1637261100000|2021-11-18 18:45:00|13500.7|13499.2|13501.8|13500.3|13502.7|13501.4|13499.5|13498.3|316
1637261400000|2021-11-18 18:50:00|13501.9|13500.4|13502.7|13501.2|13503|13501.8|13500.3|13499.1|330
1637261700000|2021-11-18 18:55:00|13502.8|13501.3|13503.9|13503|13505.5|13504.6|13501.7|13500.6|277
1637262000000|2021-11-18 19:00:00|13503.7|13502.8|13504.1|13502.6|13504.7|13503.2|13501.1|13500|387
1637262300000|2021-11-18 19:05:00|13504|13502.5|13502.3|13501.4|13504.9|13503.9|13502.2|13501|266
1637262600000|2021-11-18 19:10:00|13502.4|13501.5|13502.6|13501.1|13503.2|13502.3|13500.8|13499.5|321
1637262900000|2021-11-18 19:15:00|13502.7|13501.2|13500.9|13499.4|13503.2|13501.9|13500.6|13499.4|347
1637263200000|2021-11-18 19:20:00|13501|13499.5|13501.1|13500.2|13502.8|13501.4|13500.5|13499.2|263
1637263500000|2021-11-18 19:25:00|13501.2|13500.3|13500.8|13499.3|13501.9|13500.5|13499.3|13498.1|263
1637263800000|2021-11-18 19:30:00|13500.7|13499.2|13500.2|13499.3|13502|13500.9|13499.1|13498.2|299
1637264100000|2021-11-18 19:35:00|13500.4|13498.9|13499.2|13498.3|13501.1|13499.8|13498.5|13497.6|339
1637264400000|2021-11-18 19:40:00|13499.1|13498.2|13497.3|13496.4|13500.5|13499.3|13497.3|13496.3|387
1637264700000|2021-11-18 19:45:00|13497.4|13496.5|13498.4|13497.5|13499.2|13498.3|13497.2|13496|329
1637265000000|2021-11-18 19:50:00|13498.3|13497.4|13498.7|13497.2|13499.9|13498.4|13497.7|13496.4|300
1637265300000|2021-11-18 19:55:00|13498.8|13497.3|13497.6|13496.1|13499.9|13498.7|13497.4|13495.9|405
1637265600000|2021-11-18 20:00:00|13497.7|13496.2|13497.7|13496.2|13497.9|13496.5|13495.6|13494.1|412
1637265900000|2021-11-18 20:05:00|13497.8|13496.3|13497.8|13496.3|13498.5|13497.3|13496.8|13495.6|254
1637266200000|2021-11-18 20:10:00|13497.7|13496.2|13496.6|13495.1|13499|13497.8|13496.3|13494.9|233
1637266500000|2021-11-18 20:15:00|13496.7|13495.2|13495.5|13494.6|13496.8|13495.4|13494.5|13493|269
1637266800000|2021-11-18 20:20:00|13495.8|13494.3|13498.1|13496.6|13498.2|13496.7|13495.4|13493.9|273
1637267100000|2021-11-18 20:25:00|13498|13496.5|13498.8|13497.3|13499.8|13498.3|13498|13496.5|295
1637267400000|2021-11-18 20:30:00|13498.5|13497.6|13499.9|13498.4|13502.1|13500.6|13498.3|13497.1|268
1637267700000|2021-11-18 20:35:00|13500|13498.5|13498.7|13497.2|13501.7|13500.4|13497.4|13496.2|360
1637268000000|2021-11-18 20:40:00|13498.8|13497.3|13499.8|13498.3|13500.1|13498.8|13498.3|13497|248
1637268300000|2021-11-18 20:45:00|13499.9|13498.4|13498.5|13497|13501.5|13500|13498.5|13497|264
1637268600000|2021-11-18 20:50:00|13498.6|13497.1|13499.9|13498.4|13501.5|13500|13497.6|13496.1|335
1637268900000|2021-11-18 20:55:00|13499.7|13498.2|13499.8|13498.3|13501.6|13500.1|13498.9|13497.7|391
1637269200000|2021-11-18 21:00:00|13499.9|13498.4|13500.9|13499.4|13501.2|13499.7|13497.7|13496.2|355
1637269500000|2021-11-18 21:05:00|13501|13499.5|13501.1|13499.6|13503|13501.5|13500.9|13499.4|239
1637269800000|2021-11-18 21:10:00|13501.2|13499.7|13499.7|13498.2|13501.2|13499.7|13499.6|13498.1|113
1637270100000|2021-11-18 21:15:00|13499.8|13498.3|13498.9|13497.4|13500.6|13499.1|13498.9|13497.4|134
1637270400000|2021-11-18 21:20:00|13499|13497.5|13499.8|13498.3|13500|13498.6|13498.8|13497.3|82
1637270700000|2021-11-18 21:25:00|13499.9|13498.4|13499.9|13498.4|13500|13498.7|13499.6|13498.1|110
1637271000000|2021-11-18 21:30:00|13499.8|13498.3|13501.1|13499.6|13501.1|13499.8|13499.7|13498.2|73
1637271300000|2021-11-18 21:35:00|13500.9|13499.4|13501.1|13499.6|13501.1|13499.8|13500.7|13499.3|69
1637271600000|2021-11-18 21:40:00|13501|13499.5|13502|13500.5|13502.2|13500.7|13500.9|13499.4|142
1637271900000|2021-11-18 21:45:00|13502.1|13500.6|13502.9|13501.4|13504|13502.5|13501.8|13500.3|263
1637272200000|2021-11-18 21:50:00|13503|13501.5|13501.3|13499.8|13503.4|13501.8|13500.8|13499.3|225
1637272500000|2021-11-18 21:55:00|13501.1|13499.6|13501.6|13490.6|13503.1|13500.1|13499.4|13488.4|327
1637272800000|2021-11-18 22:00:00|13500.5|13489.5|13505.1|13494.1|13505.1|13494.1|13495.8|13484.8|69
1637273100000|2021-11-18 22:05:00|13505|13494|13504.5|13493.5|13505.2|13494.2|13503.1|13492.1|75
1637273400000|2021-11-18 22:10:00|13503.2|13492.2|13501.5|13490.5|13506.6|13495.6|13500.1|13489.1|195
1637273700000|2021-11-18 22:15:00|13501.1|13490.1|13501|13490.9|13502.9|13493.6|13498.2|13488.7|230
1637274000000|2021-11-18 22:20:00|13500.9|13490.7|13508|13497|13509.3|13499.4|13498.3|13489.8|592
1637274300000|2021-11-18 22:25:00|13508.2|13497.2|13508|13497|13509|13498.6|13503.6|13495.7|187
1637274600000|2021-11-18 22:30:00|13507.4|13497.3|13501.7|13496.4|13507.4|13497.9|13500.4|13495.2|399
1637274900000|2021-11-18 22:35:00|13501.6|13496.5|13499.8|13496|13501.7|13497.9|13499.6|13494.8|326
1637275200000|2021-11-18 22:40:00|13499.7|13495.9|13502.5|13494.2|13504.2|13496.5|13499.4|13489.2|424
1637275500000|2021-11-18 22:45:00|13502.3|13494|13503.9|13495.5|13504.8|13496.2|13501.6|13493.8|239
1637275800000|2021-11-18 22:50:00|13504.1|13495.4|13503.4|13494.7|13505.4|13496.2|13500.7|13493.6|251
1637276100000|2021-11-18 22:55:00|13503.3|13495|13504.3|13496.1|13506.4|13496.7|13502|13494.7|239
1637276400000|2021-11-18 23:00:00|13505.2|13496.2|13505.7|13503.3|13506.4|13503.7|13502.7|13494.4|797
1637276700000|2021-11-18 23:05:00|13505.8|13503.2|13504.6|13502|13506.7|13503.9|13504.5|13501.7|335
1637277000000|2021-11-18 23:10:00|13504.7|13501.8|13504.4|13502.1|13505.2|13503.1|13503.9|13501.5|231
1637277300000|2021-11-18 23:15:00|13504|13502.5|13502.1|13500.6|13504.5|13502.7|13501.9|13500.4|118
1637277600000|2021-11-18 23:20:00|13502.3|13500.8|13501.9|13500.4|13502.3|13500.8|13501.3|13499.7|92
1637277900000|2021-11-18 23:25:00|13501.8|13500.3|13501.9|13500.4|13502|13500.5|13501.3|13499.7|109
1637278200000|2021-11-18 23:30:00|13501.8|13500.3|13498.7|13497.2|13502|13500.5|13498.6|13497.1|127
1637278500000|2021-11-18 23:35:00|13498.8|13497.3|13499.6|13498.1|13500.4|13498.5|13498.7|13497.2|103
1637278800000|2021-11-18 23:40:00|13499.7|13498.2|13499.1|13497.6|13499.8|13498.3|13498.5|13496.7|87
1637279100000|2021-11-18 23:45:00|13499.2|13497.7|13502|13500.5|13502.1|13500.6|13498.8|13497.3|119
1637279400000|2021-11-18 23:50:00|13501.9|13500.4|13501.6|13500.1|13502.1|13500.6|13501.3|13499.8|64
1637279700000|2021-11-18 23:55:00|13501.3|13499.8|13499.8|13498.3|13501.4|13499.9|13499.7|13498.2|77
1637280000000|2021-11-19 00:00:00|13499.7|13498.2|13498.1|13496.6|13499.8|13498.3|13497.6|13496.1|295
1637280300000|2021-11-19 00:05:00|13498.2|13496.7|13498.2|13496.7|13499.8|13498.4|13497.6|13496.4|263
1637280600000|2021-11-19 00:10:00|13498|13496.5|13495.9|13494.4|13499|13497.5|13495.9|13494.4|287
1637280900000|2021-11-19 00:15:00|13496|13494.5|13498.1|13496.6|13498.2|13496.7|13494.6|13493.4|268
1637281200000|2021-11-19 00:20:00|13498|13496.5|13496.8|13495.3|13498|13496.7|13496.6|13495.1|146
1637281500000|2021-11-19 00:25:00|13496.7|13495.2|13496|13494.5|13496.8|13495.6|13495.6|13494.1|144
1637281800000|2021-11-19 00:30:00|13495.9|13494.4|13496.4|13495.5|13497.3|13496.1|13495.6|13494.3|130
1637282100000|2021-11-19 00:35:00|13496.7|13495.2|13496.8|13495.3|13496.9|13495.7|13495.7|13494.2|139
1637282400000|2021-11-19 00:40:00|13496.5|13495.6|13495.7|13494.2|13497.2|13496|13495.6|13494.2|93
1637282700000|2021-11-19 00:45:00|13495.8|13494.3|13496.8|13495.3|13497.4|13495.9|13495.2|13494.1|118
1637283000000|2021-11-19 00:50:00|13496.7|13495.2|13495.8|13494.3|13497.2|13495.9|13495.5|13494.3|188
1637283300000|2021-11-19 00:55:00|13495.9|13494.4|13493.6|13492.1|13496.5|13495|13492.8|13491.7|175
1637283600000|2021-11-19 01:00:00|13493.8|13492.3|13493.9|13492.4|13494.3|13493.1|13491.2|13489.7|300
1637283900000|2021-11-19 01:05:00|13493.8|13492.3|13491.8|13490.3|13494|13492.8|13491.7|13490.3|204
1637284200000|2021-11-19 01:10:00|13491.9|13490.4|13492.8|13491.3|13493.9|13492.6|13491.5|13490.2|286
1637284500000|2021-11-19 01:15:00|13492.7|13491.2|13488.9|13487.4|13492.8|13491.3|13488.4|13487.2|283
1637284800000|2021-11-19 01:20:00|13489|13487.5|13491.7|13490.2|13492.1|13490.8|13488.4|13487.2|228
1637285100000|2021-11-19 01:25:00|13491.5|13490.6|13491.8|13490.3|13493|13491.8|13491.3|13490.1|184
1637285400000|2021-11-19 01:30:00|13491.7|13490.2|13490.9|13489.4|13491.9|13490.9|13488.6|13487.3|291
1637285700000|2021-11-19 01:35:00|13490.7|13489.8|13492.6|13491.1|13492.8|13491.7|13490.3|13489.1|364
1637286000000|2021-11-19 01:40:00|13492.7|13491.2|13493.7|13492.2|13494.7|13493.6|13491.4|13490.2|374
1637286300000|2021-11-19 01:45:00|13493.8|13492.3|13492.3|13491.4|13495.7|13494.4|13492.2|13490.9|379
1637286600000|2021-11-19 01:50:00|13492.2|13491.3|13493.7|13492.2|13494|13493|13491.4|13490.3|338
1637286900000|2021-11-19 01:55:00|13493.6|13492.1|13491.1|13489.6|13494|13493|13490.6|13489.4|427
1637287200000|2021-11-19 02:00:00|13490.8|13489.9|13489.3|13487.8|13491.9|13490.4|13488.8|13487.4|416
1637287500000|2021-11-19 02:05:00|13489.4|13487.9|13489.7|13488.2|13489.8|13488.6|13488.5|13487.1|216
1637287800000|2021-11-19 02:10:00|13489.5|13488|13486|13484.5|13489.5|13488|13485.4|13484.1|290
1637288100000|2021-11-19 02:15:00|13485.5|13484.6|13486.7|13485.2|13487.4|13486.1|13485.4|13484.3|202
1637288400000|2021-11-19 02:20:00|13486.8|13485.3|13486.8|13485.3|13487.8|13486.3|13486.2|13485.1|186
1637288700000|2021-11-19 02:25:00|13486.9|13485.4|13488.7|13487.2|13488.9|13487.7|13486.5|13485.2|210
1637289000000|2021-11-19 02:30:00|13488.6|13487.1|13489.9|13488.4|13491.6|13490.7|13488.3|13487.1|288
1637289300000|2021-11-19 02:35:00|13490|13488.5|13491.8|13490.3|13491.9|13490.7|13489.6|13488.3|407
1637289600000|2021-11-19 02:40:00|13491.5|13490.6|13489.6|13488.1|13491.7|13490.7|13488.7|13487.7|288
1637289900000|2021-11-19 02:45:00|13489.7|13488.2|13487.7|13486.2|13489.8|13488.9|13487.6|13486.1|238
1637290200000|2021-11-19 02:50:00|13487.6|13486.1|13486.6|13485.7|13487.6|13486.6|13486.4|13485|196
1637290500000|2021-11-19 02:55:00|13486.5|13485.6|13484.8|13483.9|13487.8|13486.8|13484.3|13483.1|307
1637290800000|2021-11-19 03:00:00|13484.9|13484|13488.8|13487.9|13489.1|13488|13484.5|13483.3|240
1637291100000|2021-11-19 03:05:00|13488.7|13487.8|13491.4|13490.5|13491.9|13490.8|13488.7|13487.8|233
1637291400000|2021-11-19 03:10:00|13491.5|13490.6|13489.7|13488.8|13491.8|13490.6|13489.1|13488|204
1637291700000|2021-11-19 03:15:00|13489.8|13488.9|13489.5|13488.6|13491|13489.9|13489.3|13487.8|195
1637292000000|2021-11-19 03:20:00|13489.4|13488.5|13490|13488.5|13490.8|13489.6|13487.7|13486.4|245
1637292300000|2021-11-19 03:25:00|13489.9|13488.4|13488.6|13487.7|13489.9|13488.7|13488.5|13487.2|126
1637292600000|2021-11-19 03:30:00|13488.8|13487.3|13486.7|13485.8|13489.7|13488.4|13485.9|13484.4|261
1637292900000|2021-11-19 03:35:00|13487|13485.5|13485.9|13484.4|13487.7|13486.2|13485.5|13484.3|159
1637293200000|2021-11-19 03:40:00|13486|13484.5|13486.1|13484.6|13486.6|13485.1|13485.5|13484|182
1637293500000|2021-11-19 03:45:00|13486|13484.5|13486|13484.5|13486.4|13485.3|13485.3|13484.1|117
1637293800000|2021-11-19 03:50:00|13486.1|13484.6|13484.4|13482.9|13486.2|13484.9|13483.7|13482.4|195
1637294100000|2021-11-19 03:55:00|13484.5|13483|13487|13485.5|13487.9|13486.7|13483.7|13482.4|222
1637294400000|2021-11-19 04:00:00|13486.5|13485|13485.6|13484.7|13486.6|13485.1|13485.3|13484.1|179
1637294700000|2021-11-19 04:05:00|13485.7|13484.8|13484.9|13483.4|13486.1|13485.1|13484.5|13483.2|147
1637295000000|2021-11-19 04:10:00|13485|13483.5|13483.6|13482.1|13485|13483.5|13482.7|13481.2|200
1637295300000|2021-11-19 04:15:00|13483.7|13482.2|13484.2|13482.7|13485.5|13484|13482.8|13481.5|188
1637295600000|2021-11-19 04:20:00|13483.9|13483|13484.9|13483.4|13485.1|13484.1|13483.7|13482.2|146
1637295900000|2021-11-19 04:25:00|13485|13483.5|13485.9|13484.4|13486.4|13485|13484.9|13483.4|188
1637296200000|2021-11-19 04:30:00|13485.8|13484.3|13485.8|13484.3|13486.5|13485.5|13485.3|13483.8|179
1637296500000|2021-11-19 04:35:00|13486|13484.5|13487.4|13485.9|13487.8|13486.3|13485.4|13484.2|200
1637296800000|2021-11-19 04:40:00|13487.5|13486|13487.1|13485.6|13487.5|13486.2|13485.9|13484.4|200
1637297100000|2021-11-19 04:45:00|13487|13485.5|13489.7|13488.2|13490.2|13488.9|13486.8|13485.3|203
1637297400000|2021-11-19 04:50:00|13489.8|13488.3|13487.7|13486.2|13490.1|13489.1|13486.6|13485.5|171
1637297700000|2021-11-19 04:55:00|13487.8|13486.3|13481.9|13480.4|13488|13486.8|13481.9|13480.4|152
1637298000000|2021-11-19 05:00:00|13482|13480.5|13483|13481.5|13483.2|13481.9|13481.7|13480.3|208
1637298300000|2021-11-19 05:05:00|13483.1|13481.6|13487.3|13485.8|13488|13486.5|13483|13481.5|251
1637298600000|2021-11-19 05:10:00|13487.2|13485.7|13488.1|13486.6|13488.8|13487.3|13486.3|13485.1|233
1637298900000|2021-11-19 05:15:00|13488.2|13486.7|13487.8|13486.3|13488.8|13487.5|13487.3|13486|159
1637299200000|2021-11-19 05:20:00|13487.7|13486.2|13488.7|13487.8|13488.8|13487.8|13487.2|13486.1|180
1637299500000|2021-11-19 05:25:00|13488.6|13487.7|13490.3|13488.8|13490.4|13489.3|13488.6|13487.6|189
1637299800000|2021-11-19 05:30:00|13490.2|13488.7|13488.9|13487.4|13490.3|13489|13488.1|13487|209
1637300100000|2021-11-19 05:35:00|13489|13487.5|13489|13487.5|13489.7|13488.6|13488.1|13487.2|178
1637300400000|2021-11-19 05:40:00|13489.1|13487.6|13489.5|13488.6|13490|13488.9|13488.7|13487.2|141
1637300700000|2021-11-19 05:45:00|13489.4|13488.5|13488.7|13487.2|13489.8|13488.6|13488.3|13487.2|178
1637301000000|2021-11-19 05:50:00|13488.6|13487.1|13489.8|13488.3|13490.9|13489.5|13488.4|13487.1|161
1637301300000|2021-11-19 05:55:00|13489.9|13488.4|13487.4|13486.5|13490.7|13489.5|13487.3|13486|265
1637301600000|2021-11-19 06:00:00|13487.3|13486.4|13490.6|13489.7|13490.9|13489.7|13486.9|13485.4|257
1637301900000|2021-11-19 06:05:00|13490.5|13489.6|13490.3|13489.4|13491.1|13490.2|13489.5|13488.4|261
1637302200000|2021-11-19 06:10:00|13490.4|13489.5|13489.7|13488.2|13490.9|13489.8|13488.8|13487.7|164
1637302500000|2021-11-19 06:15:00|13489.8|13488.3|13490.5|13489|13490.6|13489.4|13488.4|13487.2|206
1637302800000|2021-11-19 06:20:00|13490.6|13489.1|13490.4|13489.5|13491.2|13490.3|13489.3|13488.1|222
1637303100000|2021-11-19 06:25:00|13490.3|13489.4|13493|13491.5|13493.5|13492.2|13490.1|13489.2|185
1637303400000|2021-11-19 06:30:00|13493.1|13491.6|13497|13495.5|13497.8|13496.9|13492.6|13491.3|203
1637303700000|2021-11-19 06:35:00|13496.9|13495.4|13498.5|13497.6|13498.9|13497.7|13496|13494.5|197
1637304000000|2021-11-19 06:40:00|13498.4|13497.5|13500|13498.5|13500.9|13499.9|13497.9|13496.4|234
1637304300000|2021-11-19 06:45:00|13500.1|13498.6|13496.6|13495.7|13500.8|13499.3|13496.5|13495.2|280
1637304600000|2021-11-19 06:50:00|13496.9|13495.4|13499.8|13498.9|13500.1|13498.9|13496.6|13495.4|197
1637304900000|2021-11-19 06:55:00|13499.9|13499|13503.6|13492.6|13506|13500.7|13498.1|13491.2|459
1637305200000|2021-11-19 07:00:00|13504.6|13493.6|13499.8|13498.9|13508.2|13503.4|13499.7|13491.5|561
1637305500000|2021-11-19 07:05:00|13499.7|13498.8|13501.9|13500.4|13503|13501.6|13496.1|13495|541
1637305800000|2021-11-19 07:10:00|13502|13500.5|13501.9|13500.4|13503.4|13502.5|13500.2|13498.7|508
1637306100000|2021-11-19 07:15:00|13501.8|13500.3|13502.5|13501|13502.9|13501.4|13498.6|13497.4|492
1637306400000|2021-11-19 07:20:00|13502.6|13501.1|13510|13508.5|13510.2|13508.7|13501.6|13500.3|557
1637306700000|2021-11-19 07:25:00|13509.9|13508.4|13505.7|13504.8|13510|13508.5|13505.1|13503.6|490
1637307000000|2021-11-19 07:30:00|13505.6|13504.7|13507.8|13506.3|13508.1|13507.1|13502.7|13501.5|556
1637307300000|2021-11-19 07:35:00|13507.7|13506.2|13506.8|13505.3|13510.5|13509.3|13506.2|13505|388
1637307600000|2021-11-19 07:40:00|13506.9|13505.4|13505.8|13504.3|13509.8|13508.6|13505.6|13504.1|322
1637307900000|2021-11-19 07:45:00|13505.7|13504.2|13502.7|13501.2|13505.9|13504.6|13501.3|13500.4|481
1637308200000|2021-11-19 07:50:00|13502.4|13501.5|13496.7|13495.2|13504.9|13503.5|13496.6|13495.2|528
1637308500000|2021-11-19 07:55:00|13496.8|13495.3|13491.7|13490.8|13498.3|13497|13490.7|13489.4|705
1637308800000|2021-11-19 08:00:00|13492|13490.5|13491.4|13489.9|13497.9|13496.7|13489.4|13488.2|663
1637309100000|2021-11-19 08:05:00|13491.5|13490|13490.7|13489.2|13496.6|13495.5|13489.1|13487.6|735
1637309400000|2021-11-19 08:10:00|13490.8|13489.3|13494.7|13493.8|13495.2|13493.9|13490.6|13489.1|590
1637309700000|2021-11-19 08:15:00|13494.6|13493.7|13493.8|13492.3|13498.4|13497|13493.5|13492.2|622
1637310000000|2021-11-19 08:20:00|13493.9|13492.4|13490.8|13489.3|13495.1|13493.6|13490.2|13489.1|752
1637310300000|2021-11-19 08:25:00|13490.9|13489.4|13488.5|13487.6|13491.3|13490|13487.4|13486.2|641
1637310600000|2021-11-19 08:30:00|13488.8|13487.3|13483.9|13482.4|13492.4|13491.1|13480.8|13479.3|784
1637310900000|2021-11-19 08:35:00|13483.8|13482.3|13479.2|13477.7|13485.4|13484.2|13477.9|13476.4|628
1637311200000|2021-11-19 08:40:00|13479|13477.5|13480.1|13478.6|13484.4|13483.5|13477.9|13476.4|824
1637311500000|2021-11-19 08:45:00|13480.3|13478.8|13475|13473.5|13480.3|13478.8|13470.7|13469.2|891
1637311800000|2021-11-19 08:50:00|13474.9|13473.4|13467.2|13465.7|13477.1|13475.6|13461.7|13460.3|1098
1637312100000|2021-11-19 08:55:00|13467.1|13465.6|13451|13449.5|13467.1|13465.6|13450|13448.7|1233
1637312400000|2021-11-19 09:00:00|13450.9|13449.4|13450.6|13449.7|13451.4|13450|13433.9|13432.4|1437
1637312700000|2021-11-19 09:05:00|13450.8|13449.3|13449|13447.5|13451.9|13450.7|13442.3|13441.2|1066
1637313000000|2021-11-19 09:10:00|13448.8|13447.9|13449.9|13449|13451.9|13450.4|13445.7|13444.2|748
1637313300000|2021-11-19 09:15:00|13449.8|13448.9|13446.7|13445.2|13452.2|13450.7|13443.2|13442|867
1637313600000|2021-11-19 09:20:00|13446.6|13445.1|13445|13444.1|13450.5|13449.2|13445|13443.8|664
1637313900000|2021-11-19 09:25:00|13445.4|13443.9|13439.8|13438.3|13446.1|13444.6|13430|13428.5|1337
1637314200000|2021-11-19 09:30:00|13439.7|13438.2|13436.3|13434.8|13446.3|13444.8|13434.3|13432.8|1307
1637314500000|2021-11-19 09:35:00|13435.9|13434.4|13428.7|13427.2|13436.4|13434.9|13420.1|13418.6|1376
1637314800000|2021-11-19 09:40:00|13428.2|13426.7|13436.3|13434.8|13438.1|13436.6|13426.6|13425.1|1305
1637315100000|2021-11-19 09:45:00|13436.6|13435.1|13432.4|13431.5|13440.8|13439.3|13431.1|13429.6|1148
1637315400000|2021-11-19 09:50:00|13432.7|13431.2|13426.6|13425.1|13435.5|13434|13426.4|13424.9|1037
1637315700000|2021-11-19 09:55:00|13427|13425.5|13433.8|13432.3|13436.8|13435.6|13421.5|13420|1112
1637316000000|2021-11-19 10:00:00|13434|13432.5|13416.1|13414.6|13434.1|13432.6|13415.2|13413.7|1169
1637316300000|2021-11-19 10:05:00|13416.2|13414.7|13415.6|13414.1|13420|13418.5|13411.4|13409.9|1271
1637316600000|2021-11-19 10:10:00|13415.3|13414.4|13409.3|13407.8|13417.6|13416.1|13408.2|13406.7|1174
1637316900000|2021-11-19 10:15:00|13409.2|13407.7|13414.8|13413.3|13419.4|13418|13408.4|13407.2|1064
1637317200000|2021-11-19 10:20:00|13414.6|13413.1|13409.6|13408.1|13416|13414.5|13409.4|13407.9|1100
1637317500000|2021-11-19 10:25:00|13409.2|13407.7|13419.4|13418.5|13420.2|13419.1|13408.8|13407.3|969
1637317800000|2021-11-19 10:30:00|13419.5|13418|13419.7|13418.2|13421|13419.5|13415.8|13414.3|878
1637318100000|2021-11-19 10:35:00|13419.2|13417.7|13423.4|13422.5|13424.9|13423.4|13415.9|13414.4|996
1637318400000|2021-11-19 10:40:00|13423.6|13422.1|13423|13421.5|13427.1|13425.9|13422|13420.6|937
1637318700000|2021-11-19 10:45:00|13422.9|13421.4|13425.1|13423.6|13426.1|13424.8|13420.7|13419.4|945
1637319000000|2021-11-19 10:50:00|13425.3|13423.8|13429|13427.5|13429.6|13428.1|13418|13416.8|1194
1637319300000|2021-11-19 10:55:00|13428.9|13427.4|13432.1|13430.6|13434.4|13432.9|13426|13424.9|953
1637319600000|2021-11-19 11:00:00|13432|13430.5|13436.9|13435.4|13436.9|13435.8|13428.4|13426.9|852
1637319900000|2021-11-19 11:05:00|13436.6|13435.1|13424.2|13422.7|13436.7|13435.2|13423.7|13422.7|815
1637320200000|2021-11-19 11:10:00|13424|13423.1|13428.3|13427.4|13432.3|13430.9|13423.8|13422.6|674
1637320500000|2021-11-19 11:15:00|13428.5|13427.6|13423.9|13423|13430.2|13429.2|13423.7|13422.6|835
1637320800000|2021-11-19 11:20:00|13424.2|13422.7|13433.2|13431.7|13436.1|13434.9|13423.3|13422.4|761
1637321100000|2021-11-19 11:25:00|13433|13432.1|13437.1|13435.6|13439.7|13438.2|13431.5|13430.1|655
1637321400000|2021-11-19 11:30:00|13437.2|13435.7|13433.3|13431.8|13437.7|13436.8|13430.5|13429.4|793
1637321700000|2021-11-19 11:35:00|13433.4|13431.9|13436.8|13435.9|13437|13435.9|13431.7|13430.5|793
1637322000000|2021-11-19 11:40:00|13436.7|13435.8|13438.7|13437.8|13439|13437.9|13431.8|13430.8|798
1637322300000|2021-11-19 11:45:00|13438.8|13437.9|13437.8|13436.9|13442.2|13441|13436.8|13435.6|749
1637322600000|2021-11-19 11:50:00|13437.9|13437|13438.8|13437.3|13441.1|13440.1|13435.6|13434.4|802
1637322900000|2021-11-19 11:55:00|13438.7|13437.9|13451|13449.5|13458.1|13456.9|13438|13436.8|1308
1637323200000|2021-11-19 12:00:00|13450.8|13449.3|13449.3|13448.4|13453.7|13452.5|13446.5|13445|1113
1637323500000|2021-11-19 12:05:00|13449.5|13448|13448.6|13447.1|13452.2|13450.8|13446.8|13445.5|856
1637323800000|2021-11-19 12:10:00|13448.5|13447|13449.7|13448.8|13451|13449.7|13444.8|13443.4|768
1637324100000|2021-11-19 12:15:00|13449.9|13449|13454.7|13453.8|13455.1|13453.8|13446.7|13445.6|746
1637324400000|2021-11-19 12:20:00|13454.6|13453.7|13452.7|13451.8|13456.1|13455|13452.2|13451.3|671
1637324700000|2021-11-19 12:25:00|13452.9|13452|13447.1|13445.6|13453.9|13452.8|13442.7|13440.9|723
1637325000000|2021-11-19 12:30:00|13446.8|13445.9|13438.2|13436.7|13449.1|13448|13436.2|13435|722
1637325300000|2021-11-19 12:35:00|13437.9|13437|13442.9|13441.4|13443|13441.7|13437.3|13436.1|647
1637325600000|2021-11-19 12:40:00|13442.7|13441.2|13441.1|13439.6|13445.9|13444.4|13436.5|13435.3|725
1637325900000|2021-11-19 12:45:00|13440.5|13439.7|13433.1|13431.6|13440.9|13439.8|13432.1|13430.8|911
1637326200000|2021-11-19 12:50:00|13433.2|13431.7|13427.8|13426.3|13435.2|13434.2|13425.5|13424.5|819
1637326500000|2021-11-19 12:55:00|13427.7|13426.8|13420.9|13419.4|13428.5|13427.6|13414.3|13412.8|1151
1637326800000|2021-11-19 13:00:00|13420.7|13419.8|13418.7|13417.2|13421.4|13420.4|13414.3|13413.1|1358
1637327100000|2021-11-19 13:05:00|13418.6|13417.1|13424|13422.5|13424.1|13423|13414.9|13413.4|1075
1637327400000|2021-11-19 13:10:00|13424.1|13422.6|13430.7|13429.2|13431.1|13430.1|13420.7|13419.4|954
1637327700000|2021-11-19 13:15:00|13430.4|13429.5|13432.8|13431.9|13435.2|13434|13429.8|13428.9|739
1637328000000|2021-11-19 13:20:00|13432.9|13431.3|13430.3|13428.8|13434.8|13433.3|13426.8|13425.3|1121
1637328300000|2021-11-19 13:25:00|13430.1|13428.6|13438.9|13437.4|13441.2|13439.7|13426.4|13424.9|1096
1637328600000|2021-11-19 13:30:00|13439|13437.5|13447|13445.5|13449.8|13448.3|13437.9|13436.4|975
1637328900000|2021-11-19 13:35:00|13447.1|13445.6|13442.8|13441.9|13452.5|13451|13439.2|13437.9|927
1637329200000|2021-11-19 13:40:00|13442.7|13441.8|13451.3|13449.8|13452.3|13450.8|13441.9|13440.9|958
1637329500000|2021-11-19 13:45:00|13451.2|13449.7|13449.3|13447.8|13454.2|13452.7|13446.8|13445.6|904
1637329800000|2021-11-19 13:50:00|13449.4|13447.9|13443.9|13442.4|13451|13449.5|13442.3|13441|831
1637330100000|2021-11-19 13:55:00|13443.8|13442.3|13441.3|13439.8|13446|13444.5|13441.2|13439.7|825
1637330400000|2021-11-19 14:00:00|13441.4|13439.9|13455.9|13454.4|13456.1|13454.7|13440.7|13439.2|754
1637330700000|2021-11-19 14:05:00|13455.5|13454.6|13451.2|13449.7|13455.5|13454.6|13449.2|13447.9|695
1637331000000|2021-11-19 14:10:00|13451.1|13449.6|13464.8|13463.3|13467.7|13466.2|13450.2|13448.8|1039
1637331300000|2021-11-19 14:15:00|13464.4|13462.9|13459.3|13457.8|13465.4|13463.9|13456.7|13455.2|1423
1637331600000|2021-11-19 14:20:00|13459.6|13458.1|13467.2|13465.7|13468.8|13467.5|13456.8|13455.5|1339
1637331900000|2021-11-19 14:25:00|13467.1|13465.6|13463.7|13462.8|13469.2|13467.7|13461.6|13460.3|946
1637332200000|2021-11-19 14:30:00|13463.8|13462.9|13462.2|13460.7|13467.6|13466.4|13459.4|13458.1|1281
1637332500000|2021-11-19 14:35:00|13462.5|13461|13458|13457.1|13466|13464.8|13457.2|13455.7|1277
1637332800000|2021-11-19 14:40:00|13458.4|13457.5|13459.9|13458.4|13462|13460.8|13455.3|13454|1089
1637333100000|2021-11-19 14:45:00|13460|13458.5|13467.4|13465.9|13467.5|13466.4|13459.6|13458.5|862
1637333400000|2021-11-19 14:50:00|13467.5|13466|13451.7|13450.2|13468.3|13466.9|13451.6|13450.2|973
1637333700000|2021-11-19 14:55:00|13451.8|13450.3|13452.7|13451.2|13458|13456.7|13449.5|13448.2|1138
1637334000000|2021-11-19 15:00:00|13452.6|13451.1|13442.9|13441.4|13454.9|13453.6|13440.1|13438.6|1197
1637334300000|2021-11-19 15:05:00|13443|13441.5|13451.2|13449.7|13452.7|13451.5|13442.2|13440.7|956
1637334600000|2021-11-19 15:10:00|13451.1|13449.6|13452.2|13450.7|13455.8|13454.3|13448.2|13447|859
1637334900000|2021-11-19 15:15:00|13452.3|13450.8|13457.1|13455.6|13457.2|13456.1|13449.8|13448.5|816
1637335200000|2021-11-19 15:20:00|13456.9|13455.4|13452.7|13451.8|13459.4|13458.5|13451.9|13450.7|935
1637335500000|2021-11-19 15:25:00|13452.8|13451.9|13453.3|13451.8|13454.2|13453|13449.9|13448.4|829
1637335800000|2021-11-19 15:30:00|13453.2|13451.7|13460|13458.5|13460.7|13459.7|13453.1|13451.6|834
1637336100000|2021-11-19 15:35:00|13460.1|13458.6|13470.6|13469.1|13471.8|13470.3|13459.5|13458.1|692
1637336400000|2021-11-19 15:40:00|13470.7|13469.2|13472.2|13470.7|13474|13472.5|13469.8|13468.5|945
1637336700000|2021-11-19 15:45:00|13472.3|13470.8|13459.8|13458.3|13472.6|13471.1|13454.3|13452.8|1573
1637337000000|2021-11-19 15:50:00|13459.9|13458.4|13458.8|13457.3|13463.9|13462.4|13453.9|13452.4|1304
1637337300000|2021-11-19 15:55:00|13458.6|13457.1|13460.6|13459.1|13464.2|13462.7|13456.7|13455.2|1133
1637337600000|2021-11-19 16:00:00|13460.8|13459.3|13462.7|13461.2|13466.5|13465|13457.2|13455.7|1020
1637337900000|2021-11-19 16:05:00|13462.8|13461.3|13464.9|13463.4|13466.4|13465.3|13460|13458.5|820
1637338200000|2021-11-19 16:10:00|13465|13463.5|13465.7|13464.2|13466.4|13464.9|13460.2|13459.3|757
1637338500000|2021-11-19 16:15:00|13465.8|13464.3|13464.4|13463.5|13468.6|13467.3|13464.4|13463.2|787
1637338800000|2021-11-19 16:20:00|13464.5|13463.6|13465.9|13464.4|13466.1|13464.7|13461.6|13460.1|756
1637339100000|2021-11-19 16:25:00|13466|13464.5|13464.9|13463.4|13466.7|13465.5|13458.3|13457|672
1637339400000|2021-11-19 16:30:00|13465|13463.5|13470.3|13468.8|13471.1|13469.6|13463.3|13462.2|744
1637339700000|2021-11-19 16:35:00|13470|13468.5|13470.2|13468.7|13473|13471.5|13468.6|13467.1|699
1637340000000|2021-11-19 16:40:00|13470.7|13469.2|13471.7|13470.2|13473|13471.7|13468.2|13466.8|602
1637340300000|2021-11-19 16:45:00|13471.6|13470.1|13473.8|13472.3|13474.8|13473.6|13468.4|13466.9|576
1637340600000|2021-11-19 16:50:00|13473.9|13472.4|13471.6|13470.1|13475.3|13474.4|13471.2|13469.9|589
1637340900000|2021-11-19 16:55:00|13471.8|13470.3|13474.7|13473.2|13475.2|13474.3|13471.1|13469.9|578
1637341200000|2021-11-19 17:00:00|13474.2|13473.3|13471.8|13470.9|13476|13474.5|13471.5|13470.4|561
1637341500000|2021-11-19 17:05:00|13472.2|13471.3|13467|13466.1|13473.1|13471.6|13465.6|13464.1|545
1637341800000|2021-11-19 17:10:00|13467.5|13466|13471.1|13469.6|13471.1|13469.6|13466.9|13465.8|410
1637342100000|2021-11-19 17:15:00|13471|13469.5|13465.8|13464.3|13472|13470.5|13465.8|13464.3|335
1637342400000|2021-11-19 17:20:00|13465.9|13464.4|13467.7|13466.2|13469.3|13467.8|13465.6|13464.1|406
1637342700000|2021-11-19 17:25:00|13467.8|13466.3|13472.1|13470.6|13472.6|13471.4|13467.6|13466.1|401
1637343000000|2021-11-19 17:30:00|13472|13470.5|13472.6|13471.7|13475.9|13474.6|13471.6|13470.1|442
1637343300000|2021-11-19 17:35:00|13472.5|13471.6|13457.1|13455.6|13474|13472.6|13456.7|13455|796
1637343600000|2021-11-19 17:40:00|13457|13455.5|13454.8|13453.3|13459.9|13458.4|13451.3|13449.2|1520
1637343900000|2021-11-19 17:45:00|13454.7|13453.2|13459.3|13457.8|13459.4|13457.9|13450.8|13449.3|1105
1637344200000|2021-11-19 17:50:00|13459.1|13457.6|13460.5|13459.6|13462.8|13461.5|13458.6|13457.4|871
1637344500000|2021-11-19 17:55:00|13460.4|13459|13456.9|13455.4|13462.5|13461.2|13455.7|13454.6|687
1637344800000|2021-11-19 18:00:00|13456.8|13455.3|13454|13452.5|13458.3|13456.8|13452.3|13451.1|732
1637345100000|2021-11-19 18:05:00|13453.9|13452.4|13457.3|13455.8|13459|13457.5|13451.6|13450.1|831
1637345400000|2021-11-19 18:10:00|13457.4|13455.9|13456.5|13455|13459.4|13458.3|13455.1|13453.7|650
1637345700000|2021-11-19 18:15:00|13456.6|13455.1|13456.7|13455.2|13458.1|13456.6|13455.5|13454|529
1637346000000|2021-11-19 18:20:00|13456.6|13455.1|13458.5|13457|13458.9|13457.7|13455.2|13453.7|552
1637346300000|2021-11-19 18:25:00|13458.6|13457.1|13452.1|13450.6|13459.6|13458.4|13451.9|13450.4|542
1637346600000|2021-11-19 18:30:00|13451.8|13450.3|13452.6|13451.1|13455.1|13453.6|13451.7|13450.2|624
1637346900000|2021-11-19 18:35:00|13452.7|13451.2|13448.3|13446.8|13453.9|13452.4|13447.6|13446.4|618
1637347200000|2021-11-19 18:40:00|13448|13446.5|13448.3|13446.8|13449|13447.6|13444.9|13443.4|570
1637347500000|2021-11-19 18:45:00|13448.2|13446.7|13444.9|13443.4|13448.2|13446.7|13444.4|13443.1|596
1637347800000|2021-11-19 18:50:00|13444.8|13443.3|13448.7|13447.2|13450.8|13449.3|13443.5|13442.2|607
1637348100000|2021-11-19 18:55:00|13448.9|13447.4|13447.7|13446.2|13449.9|13448.4|13446.4|13445.4|505
1637348400000|2021-11-19 19:00:00|13447.6|13446.1|13449.6|13448.1|13450.2|13448.8|13447.6|13446.1|470
1637348700000|2021-11-19 19:05:00|13449.7|13448.2|13449.8|13448.3|13450|13448.6|13446.3|13445|423
1637349000000|2021-11-19 19:10:00|13449.9|13448.4|13450|13448.5|13450.6|13449.2|13446.9|13445.7|507
1637349300000|2021-11-19 19:15:00|13449.9|13448.4|13449.8|13448.3|13451|13449.7|13448.7|13447.8|433
1637349600000|2021-11-19 19:20:00|13449.9|13448.4|13452.8|13451.3|13454.1|13452.6|13449.5|13448.1|535
1637349900000|2021-11-19 19:25:00|13452.9|13451.4|13451.7|13450.2|13455.7|13454.6|13451.2|13450.1|523
1637350200000|2021-11-19 19:30:00|13451.6|13450.1|13450.9|13449.4|13452.8|13451.5|13450.2|13448.7|351
1637350500000|2021-11-19 19:35:00|13450.8|13449.3|13454.2|13452.7|13454.9|13453.4|13450.6|13449.2|242
1637350800000|2021-11-19 19:40:00|13454.1|13452.6|13451.7|13450.2|13454.1|13453|13449.2|13448.1|344
1637351100000|2021-11-19 19:45:00|13451.8|13450.3|13451.8|13450.3|13452|13451|13451.3|13450|233
1637351400000|2021-11-19 19:50:00|13451.9|13450.4|13452.7|13451.2|13454|13452.8|13451|13449.6|273
1637351700000|2021-11-19 19:55:00|13452.6|13451.1|13447.7|13446.2|13454.2|13452.9|13446.4|13445.2|388
1637352000000|2021-11-19 20:00:00|13447.6|13446.1|13448.8|13447.3|13448.8|13447.3|13444.9|13443.4|378
1637352300000|2021-11-19 20:05:00|13448.9|13447.4|13450|13448.5|13451.5|13450|13448.8|13447.3|220
1637352600000|2021-11-19 20:10:00|13449.9|13448.4|13448.7|13447.2|13450.2|13448.8|13448.4|13447.2|326
1637352900000|2021-11-19 20:15:00|13448.4|13447.5|13450.1|13448.6|13450.2|13448.7|13447.6|13446.1|203
1637353200000|2021-11-19 20:20:00|13450|13448.5|13445.5|13444|13450.3|13448.9|13445.5|13444|265
1637353500000|2021-11-19 20:25:00|13445.3|13444.4|13447.8|13446.3|13448.9|13447.4|13445.3|13444.1|290
1637353800000|2021-11-19 20:30:00|13447.9|13446.4|13448.7|13447.2|13449|13447.7|13445.8|13444.3|306
1637354100000|2021-11-19 20:35:00|13448.8|13447.3|13447.4|13446.5|13449|13447.5|13446.6|13445.5|202
1637354400000|2021-11-19 20:40:00|13447.3|13446.4|13448.8|13447.3|13448.9|13447.6|13446.7|13445.2|233
1637354700000|2021-11-19 20:45:00|13448.7|13447.2|13448.8|13447.3|13449|13447.8|13446.8|13445.3|294
1637355000000|2021-11-19 20:50:00|13448.7|13447.2|13447.3|13445.8|13451|13449.5|13447.1|13445.8|366
1637355300000|2021-11-19 20:55:00|13447.4|13445.9|13443.4|13442.5|13447.5|13446|13442.5|13441.4|444
1637355600000|2021-11-19 21:00:00|13443.7|13442.2|13443.2|13441.7|13444|13442.5|13441.7|13440.2|481
1637355900000|2021-11-19 21:05:00|13443.5|13442|13446.7|13445.2|13449.4|13447.9|13441|13439.5|396
1637356200000|2021-11-19 21:10:00|13446.8|13445.3|13447.8|13446.3|13449.4|13447.9|13445.6|13444.1|368
1637356500000|2021-11-19 21:15:00|13447.9|13446.4|13447.8|13446.3|13448.9|13447.4|13447.2|13445.7|207
1637356800000|2021-11-19 21:20:00|13447.7|13446.2|13445.8|13444.3|13448.1|13446.6|13445.7|13444.2|191
1637357100000|2021-11-19 21:25:00|13445.6|13444.1|13446|13444.5|13446.1|13444.6|13445.2|13443.7|229
1637357400000|2021-11-19 21:30:00|13445.9|13444.4|13448.1|13446.6|13448.3|13446.8|13445.9|13444.4|146
1637357700000|2021-11-19 21:35:00|13448.3|13446.8|13448|13446.5|13450.3|13448.8|13447.6|13446.1|184
1637358000000|2021-11-19 21:40:00|13447.9|13446.4|13449.9|13448.4|13450.7|13449.2|13447.6|13446.1|298
1637358300000|2021-11-19 21:45:00|13449.8|13448.3|13448|13446.5|13451.3|13449.8|13447.9|13446.4|343
1637358600000|2021-11-19 21:50:00|13447.9|13446.4|13446.9|13445.4|13449.6|13448.1|13446.8|13445.3|277
1637358900000|2021-11-19 21:55:00|13445.3|13443.8|13449.5|13438.5|13474.6|13463.6|13443|13434.1|778
1637528400000|2021-11-21 21:00:00|13463.5|13442.5|13459.6|13438.6|13463.5|13442.5|13459.6|13438.6|7
1637528700000|2021-11-21 21:05:00|13463.5|13442.5|13463.5|13442.5|13463.5|13442.5|13459.6|13438.6|7
1637529000000|2021-11-21 21:10:00|13463.9|13442.9|13463.5|13442.5|13463.9|13442.9|13463.5|13442.5|2
1637530200000|2021-11-21 21:30:00|13463.9|13442.9|13463.5|13442.5|13463.9|13442.9|13463.5|13442.5|2
1637530500000|2021-11-21 21:35:00|13462.3|13441.3|13466.1|13445.1|13469.8|13448.8|13460.9|13439.9|16
1637530800000|2021-11-21 21:40:00|13466|13445|13467|13446|13470.5|13449.5|13465.9|13444.9|17
1637531100000|2021-11-21 21:45:00|13469.9|13448.9|13461.4|13440.4|13470.3|13449.3|13457|13436|50
1637531400000|2021-11-21 21:50:00|13462.6|13441.6|13462.5|13441.5|13465.1|13444.1|13452.7|13431.7|57
1637531700000|2021-11-21 21:55:00|13463|13442|13462|13441|13470.3|13449.3|13457.4|13436.4|29
1637532000000|2021-11-21 22:00:00|13467.5|13446.5|13463.7|13447.7|13467.7|13450.5|13454.3|13438.3|63
1637532300000|2021-11-21 22:05:00|13463.5|13447.5|13462.9|13446.9|13470.1|13454.1|13459.1|13443.1|87
1637532600000|2021-11-21 22:10:00|13461.2|13445.2|13452.6|13436.6|13467.1|13451.1|13452.2|13436.2|185
1637532900000|2021-11-21 22:15:00|13452.4|13436.4|13462.7|13446.7|13470.8|13454.8|13451.3|13435.3|745
1637533200000|2021-11-21 22:20:00|13463.3|13447.3|13462.7|13446.7|13465.7|13449.7|13456.6|13440.6|354
1637533500000|2021-11-21 22:25:00|13460.6|13444.6|13457.3|13441.3|13465.7|13449.7|13456.5|13440.5|266
1637533800000|2021-11-21 22:30:00|13457.5|13441.5|13452.1|13436.1|13458.5|13442.5|13452.1|13436.1|388
1637534100000|2021-11-21 22:35:00|13452.3|13436.3|13453.3|13440.1|13456.1|13443.1|13450.8|13435.3|1543
1637534400000|2021-11-21 22:40:00|13453.1|13439.8|13452.6|13439.9|13453.9|13441.9|13451.5|13438.3|1810
1637534700000|2021-11-21 22:45:00|13452.5|13439.8|13454.2|13439|13454.9|13441.5|13450.2|13435.1|1791
1637535000000|2021-11-21 22:50:00|13454|13438.5|13455.7|13439.7|13457.7|13443.5|13450.9|13437.3|1284
1637535300000|2021-11-21 22:55:00|13455.4|13439.4|13451.9|13440.9|13455.8|13445.5|13451.1|13437.4|350
1637535600000|2021-11-21 23:00:00|13452.2|13441.2|13441.7|13439.3|13452.2|13442.9|13441|13438.1|860
1637535900000|2021-11-21 23:05:00|13442.1|13439.2|13447.3|13445|13447.8|13445.5|13441.3|13438.8|561
1637536200000|2021-11-21 23:10:00|13447.2|13445.1|13444.1|13441.7|13447.5|13445.2|13443|13440.9|597
1637536500000|2021-11-21 23:15:00|13443.8|13441.6|13437.3|13435.8|13444.2|13442.1|13435.6|13434|409
1637536800000|2021-11-21 23:20:00|13437|13435.5|13432|13430.5|13440|13437.4|13431.4|13429.9|293
1637537100000|2021-11-21 23:25:00|13432.1|13430.6|13432.5|13431|13436|13433.9|13431.1|13429.5|183
1637537400000|2021-11-21 23:30:00|13432.6|13431.1|13433|13431.5|13434.1|13432.5|13432.5|13431|125
1637537700000|2021-11-21 23:35:00|13432.8|13431.3|13432.5|13431|13433|13431.5|13431.2|13429.7|142
1637538000000|2021-11-21 23:40:00|13432.4|13430.9|13432.1|13430.6|13433.1|13431.6|13431.5|13430|126
1637538300000|2021-11-21 23:45:00|13432|13430.5|13433.4|13431.9|13433.4|13431.9|13431.9|13430.4|114
1637538600000|2021-11-21 23:50:00|13433.3|13431.8|13436.3|13434.8|13437.1|13435.6|13433.3|13431.8|143
1637538900000|2021-11-21 23:55:00|13436.2|13434.7|13433.8|13432.3|13436.5|13435|13433.7|13432.2|154
1637539200000|2021-11-22 00:00:00|13433.9|13432.4|13440.8|13439.3|13444|13442.5|13431.6|13430.1|545
1637539500000|2021-11-22 00:05:00|13440.7|13439.2|13441.1|13439.6|13443|13441.5|13438|13436.5|334
1637539800000|2021-11-22 00:10:00|13440.8|13439.3|13443.8|13442.3|13444.1|13442.9|13440.7|13439.2|327
1637540100000|2021-11-22 00:15:00|13443.5|13442.6|13445.9|13444.4|13446|13444.5|13441.7|13440.2|408
1637540400000|2021-11-22 00:20:00|13446|13444.5|13447.6|13446.1|13447.6|13446.4|13444.3|13443.1|359
1637540700000|2021-11-22 00:25:00|13447.5|13446|13448.7|13447.2|13449|13447.8|13445.8|13444.7|352
1637541000000|2021-11-22 00:30:00|13448.6|13447.7|13445.2|13444.3|13449.2|13448.1|13445.2|13444.3|325
1637541300000|2021-11-22 00:35:00|13445.3|13444.4|13444.8|13443.3|13445.3|13444.4|13442.1|13440.7|260
1637541600000|2021-11-22 00:40:00|13444.7|13443.2|13442.7|13441.2|13445.2|13443.8|13442|13440.5|240
1637541900000|2021-11-22 00:45:00|13442.8|13441.3|13441.2|13440.3|13443.7|13442.2|13440.8|13439.3|352
1637542200000|2021-11-22 00:50:00|13441.3|13440.4|13441.6|13440.1|13442.1|13440.7|13438.1|13437|327
1637542500000|2021-11-22 00:55:00|13441.7|13440.2|13438.2|13437.3|13443.1|13441.9|13436.5|13435.1|451
1637542800000|2021-11-22 01:00:00|13438.4|13437.5|13443.6|13442.1|13443.7|13442.2|13436.4|13435.5|522
1637543100000|2021-11-22 01:05:00|13443.8|13442.3|13445.5|13444.6|13445.9|13444.7|13442.6|13441.5|332
1637543400000|2021-11-22 01:10:00|13445.4|13444.5|13440.8|13439.3|13445.9|13444.5|13440.3|13439.1|315
1637543700000|2021-11-22 01:15:00|13440.9|13439.4|13445.1|13443.6|13445.9|13444.8|13440.6|13439.1|371
1637544000000|2021-11-22 01:20:00|13445.2|13443.7|13442.9|13441.4|13445.3|13443.8|13442.5|13441.2|276
1637544300000|2021-11-22 01:25:00|13443|13441.5|13444|13442.5|13444.1|13442.8|13441.5|13440.1|228
1637544600000|2021-11-22 01:30:00|13443.9|13442.4|13442.6|13441.7|13448.1|13446.9|13442.6|13441.5|412
1637544900000|2021-11-22 01:35:00|13443|13442.1|13442.9|13441.4|13444.2|13442.7|13441.5|13440.2|434
1637545200000|2021-11-22 01:40:00|13443.5|13442|13438.9|13437.4|13444|13442.6|13438.3|13437|441
1637545500000|2021-11-22 01:45:00|13439.1|13437.6|13437.8|13436.3|13439.7|13438.5|13434.4|13433.1|398
1637545800000|2021-11-22 01:50:00|13438.1|13436.6|13436.8|13435.3|13440.4|13439.5|13436.4|13435.1|377
1637546100000|2021-11-22 01:55:00|13436.9|13435.4|13432.2|13430.7|13437.2|13435.7|13429.2|13427.7|592
1637546400000|2021-11-22 02:00:00|13432.6|13431.1|13436.9|13435.4|13438.4|13436.9|13431.9|13430.7|507
1637546700000|2021-11-22 02:05:00|13436.8|13435.3|13433.1|13431.6|13438.1|13436.9|13432.7|13431.2|450
1637547000000|2021-11-22 02:10:00|13433|13431.5|13432.8|13431.3|13434.2|13432.9|13431.2|13430.1|372
1637547300000|2021-11-22 02:15:00|13432.6|13431.1|13431.3|13429.8|13433|13431.8|13430.5|13429.3|379
1637547600000|2021-11-22 02:20:00|13431.2|13429.7|13429.1|13428.2|13431.4|13430.2|13428.4|13427.2|444
1637547900000|2021-11-22 02:25:00|13429|13428.1|13438.9|13437.4|13439.5|13438|13428.7|13427.6|599
1637548200000|2021-11-22 02:30:00|13438.7|13437.2|13436.3|13434.8|13439.2|13437.7|13434.9|13433.4|381
1637548500000|2021-11-22 02:35:00|13436.4|13434.9|13435.4|13433.9|13436.9|13435.6|13434.4|13432.9|405
1637548800000|2021-11-22 02:40:00|13435.3|13433.8|13435.3|13433.8|13436.4|13435.2|13434.6|13433.1|321
1637549100000|2021-11-22 02:45:00|13435.4|13433.9|13431.8|13430.3|13435.7|13434.3|13431.7|13430.2|314
1637549400000|2021-11-22 02:50:00|13431.9|13430.4|13430.6|13429.1|13433|13431.8|13430.1|13428.9|325
1637549700000|2021-11-22 02:55:00|13430.7|13429.2|13435.8|13434.3|13435.8|13434.5|13430.4|13429.1|419
1637550000000|2021-11-22 03:00:00|13435.9|13434.4|13432.3|13431.4|13435.9|13434.6|13432.1|13431.2|338
1637550300000|2021-11-22 03:05:00|13432.2|13431.3|13433.7|13432.2|13434.6|13433.4|13431.2|13430.2|335
1637550600000|2021-11-22 03:10:00|13433.3|13432.4|13432.6|13431.1|13434.8|13433.5|13432.2|13431.1|285
1637550900000|2021-11-22 03:15:00|13432.7|13431.2|13432.2|13430.7|13433.4|13432|13431.5|13430.4|277
1637551200000|2021-11-22 03:20:00|13432.3|13430.8|13431.4|13430.5|13434.8|13433.6|13429.6|13428.3|347
1637551500000|2021-11-22 03:25:00|13431.5|13430.6|13431.3|13429.8|13433.5|13432.1|13430.6|13429.2|365
1637551800000|2021-11-22 03:30:00|13431.2|13429.7|13432.5|13431.6|13432.9|13431.6|13427.9|13427|300
1637552100000|2021-11-22 03:35:00|13432.6|13431.7|13432.5|13431|13433.1|13431.9|13431.6|13430.4|262
1637552400000|2021-11-22 03:40:00|13432.6|13431.1|13433.5|13432.6|13433.9|13432.9|13432.4|13431|268
1637552700000|2021-11-22 03:45:00|13433.6|13432.7|13434.4|13432.9|13434.9|13433.7|13432.5|13431.2|332
1637553000000|2021-11-22 03:50:00|13434.5|13433|13437.2|13435.7|13438|13436.8|13434|13432.5|343
1637553300000|2021-11-22 03:55:00|13436.9|13435.4|13436.4|13434.9|13436.9|13435.9|13435.1|13433.8|295
1637553600000|2021-11-22 04:00:00|13436.5|13435|13437.1|13436.2|13438.6|13437.5|13436.4|13434.9|244
1637553900000|2021-11-22 04:05:00|13437.4|13435.9|13438.4|13437.5|13440.8|13439.9|13435.5|13434|315
1637554200000|2021-11-22 04:10:00|13438.3|13437.4|13437.2|13435.7|13438.8|13437.9|13436.5|13435.6|258
1637554500000|2021-11-22 04:15:00|13437.1|13436.3|13440.8|13439.3|13441.8|13440.3|13436.2|13435.1|331
1637554800000|2021-11-22 04:20:00|13440.9|13439.4|13439.8|13438.3|13442|13440.5|13439.5|13438|291
1637555100000|2021-11-22 04:25:00|13439.7|13438.2|13441.9|13440.4|13442.3|13441.4|13439.5|13438.2|215
1637555400000|2021-11-22 04:30:00|13441.8|13440.3|13443.6|13442.1|13443.8|13442.3|13440|13438.5|411
1637555700000|2021-11-22 04:35:00|13443.5|13442|13444.5|13443|13445.6|13444.4|13443.4|13442|345
1637556000000|2021-11-22 04:40:00|13444.7|13443.2|13442.3|13441.4|13444.8|13443.6|13442|13440.7|353
1637556300000|2021-11-22 04:45:00|13442.2|13440.7|13442.4|13440.9|13442.6|13441.1|13440.3|13439|311
1637556600000|2021-11-22 04:50:00|13442.5|13441|13444.8|13443.3|13445.2|13443.8|13440.6|13439.1|364
1637556900000|2021-11-22 04:55:00|13444.7|13443.2|13445.7|13444.2|13447|13445.8|13444.4|13443.2|267
1637557200000|2021-11-22 05:00:00|13445.8|13444.3|13441.7|13440.2|13445.8|13444.3|13441.6|13440.1|273
1637557500000|2021-11-22 05:05:00|13441.8|13440.3|13442.9|13441.4|13443|13442.1|13441.5|13440.2|203
1637557800000|2021-11-22 05:10:00|13442.8|13441.3|13443.1|13441.6|13443.3|13442.2|13442.2|13440.7|158
1637558100000|2021-11-22 05:15:00|13443.2|13441.7|13443.7|13442.2|13444.9|13443.4|13443|13441.5|179
1637558400000|2021-11-22 05:20:00|13443.6|13442.1|13443.3|13442.4|13444|13442.5|13442.1|13441.1|142
1637558700000|2021-11-22 05:25:00|13443.2|13442.3|13442.8|13441.3|13444.9|13443.6|13442.5|13441|196
1637559000000|2021-11-22 05:30:00|13442.7|13441.2|13442.7|13441.2|13443.4|13442.3|13441.5|13440.1|273
1637559300000|2021-11-22 05:35:00|13442.6|13441.1|13443.6|13442.1|13444.5|13443|13439.7|13438.2|205
1637559600000|2021-11-22 05:40:00|13443.2|13441.7|13445.8|13444.3|13446.1|13445.2|13442.2|13440.9|223
1637559900000|2021-11-22 05:45:00|13445.7|13444.2|13445.5|13444|13446.7|13445.2|13444.4|13443|224
1637560200000|2021-11-22 05:50:00|13445.6|13444.1|13445.8|13444.3|13447.5|13446.3|13445.1|13443.8|224
1637560500000|2021-11-22 05:55:00|13445.7|13444.2|13446.8|13445.3|13447.2|13445.9|13444.4|13443.1|294
1637560800000|2021-11-22 06:00:00|13446.7|13445.2|13445.8|13444.3|13447.7|13446.3|13445.1|13443.7|358
1637561100000|2021-11-22 06:05:00|13445.9|13444.4|13441.6|13440.1|13446|13444.6|13441.3|13439.8|291
1637561400000|2021-11-22 06:10:00|13441.8|13440.3|13441.5|13440|13443|13441.5|13440.2|13438.9|288
1637561700000|2021-11-22 06:15:00|13441.6|13440.1|13442.3|13441.4|13443.6|13442.6|13440.9|13439.8|305
1637562000000|2021-11-22 06:20:00|13442.4|13441.5|13441.5|13440.6|13443|13442.1|13440.5|13439.3|358
1637562300000|2021-11-22 06:25:00|13441.6|13440.7|13440.4|13439.5|13443.2|13442|13439.3|13438.4|404
1637562600000|2021-11-22 06:30:00|13440.5|13439.6|13439.8|13438.3|13441.6|13440.7|13439.2|13438.1|366
1637562900000|2021-11-22 06:35:00|13439.7|13438.2|13441.4|13439.9|13443.8|13442.7|13439.4|13438.2|378
1637563200000|2021-11-22 06:40:00|13441.2|13439.7|13440|13439.1|13443.6|13442.5|13438.1|13437.1|408
1637563500000|2021-11-22 06:45:00|13440.1|13439.2|13444.2|13442.7|13445.6|13444.1|13438.6|13437.4|378
1637563800000|2021-11-22 06:50:00|13443.7|13442.8|13444.1|13443.2|13447|13445.7|13441.7|13440.5|394
1637564100000|2021-11-22 06:55:00|13443.9|13443|13438.6|13437.1|13445.7|13444.4|13438.2|13436.9|507
1637564400000|2021-11-22 07:00:00|13438.5|13437|13436.9|13435.4|13439.9|13438.7|13436.5|13435.1|727
1637564700000|2021-11-22 07:05:00|13437|13435.5|13438.9|13437.4|13439|13437.8|13433.6|13432.2|693
1637565000000|2021-11-22 07:10:00|13439.5|13438|13447.9|13446.4|13448.7|13447.2|13439.5|13438|646
1637565300000|2021-11-22 07:15:00|13448.1|13446.6|13446.8|13445.9|13449.9|13448.4|13445.1|13443.6|590
1637565600000|2021-11-22 07:20:00|13446.9|13446|13441.8|13440.3|13448.9|13447.4|13441.4|13440.2|587
1637565900000|2021-11-22 07:25:00|13442|13440.5|13437.5|13436|13443.5|13442|13435.3|13434|587
1637566200000|2021-11-22 07:30:00|13437.3|13435.8|13435.9|13434.4|13437.4|13436|13432.7|13431.5|695
1637566500000|2021-11-22 07:35:00|13436|13434.5|13433.6|13432.7|13438.3|13437|13430.1|13429|618
1637566800000|2021-11-22 07:40:00|13434|13432.5|13436.5|13435|13439.6|13438.4|13433.7|13432.4|577
1637567100000|2021-11-22 07:45:00|13436.6|13435.1|13435.2|13434.3|13438.5|13437.1|13433|13431.9|551
1637567400000|2021-11-22 07:50:00|13435.3|13434.4|13436.5|13435|13440.6|13439.6|13434.4|13433.1|480
1637567700000|2021-11-22 07:55:00|13436.6|13435.6|13429.3|13427.8|13436.7|13435.8|13428.5|13427.4|906
1637568000000|2021-11-22 08:00:00|13429|13428.1|13431.2|13429.7|13433.9|13432.4|13426.9|13426|1039
1637568300000|2021-11-22 08:05:00|13430.8|13429.3|13434.4|13433.5|13436.1|13434.6|13428|13426.5|958
1637568600000|2021-11-22 08:10:00|13434.3|13433.4|13425.9|13424.4|13434.5|13433.4|13420.6|13419.6|883
1637568900000|2021-11-22 08:15:00|13425.1|13424.2|13423.5|13422|13428.8|13427.3|13421.6|13420.4|866
1637569200000|2021-11-22 08:20:00|13423.4|13421.9|13425.6|13424.7|13429.4|13427.9|13422.6|13421.4|928
1637569500000|2021-11-22 08:25:00|13425.7|13424.8|13422.1|13420.6|13427.8|13426.8|13421.4|13420.4|916
1637569800000|2021-11-22 08:30:00|13422|13420.5|13427.6|13426.7|13429.1|13427.6|13421|13419.7|870
1637570100000|2021-11-22 08:35:00|13427.5|13426.6|13428.4|13426.9|13430.1|13428.6|13423.8|13422.5|835
1637570400000|2021-11-22 08:40:00|13428.1|13426.6|13431.8|13430.9|13435.6|13434.4|13426.2|13425|779
1637570700000|2021-11-22 08:45:00|13431.7|13430.8|13429.2|13427.7|13434.4|13433.1|13428.8|13427.3|711
1637571000000|2021-11-22 08:50:00|13429.1|13427.6|13422.8|13421.3|13432.9|13432|13422.2|13420.7|844
1637571300000|2021-11-22 08:55:00|13422.7|13421.2|13423.1|13421.6|13424.4|13423.2|13419.6|13418.3|810
1637571600000|2021-11-22 09:00:00|13423|13421.5|13430.4|13428.9|13432.7|13431.3|13419.8|13418.5|1089
1637571900000|2021-11-22 09:05:00|13430.7|13429.2|13426.1|13424.6|13431.2|13429.7|13425.9|13424.4|704
1637572200000|2021-11-22 09:10:00|13426|13424.5|13426.5|13425|13428.1|13426.7|13423.6|13422.1|775
1637572500000|2021-11-22 09:15:00|13426.7|13425.2|13437.1|13435.6|13438.9|13437.4|13425.9|13424.7|782
1637572800000|2021-11-22 09:20:00|13437|13435.5|13439.4|13437.9|13441.8|13440.3|13436.3|13434.8|745
1637573100000|2021-11-22 09:25:00|13439.9|13438.4|13438.9|13437.4|13443.9|13442.4|13438.6|13437.2|682
1637573400000|2021-11-22 09:30:00|13438.8|13437.3|13440.9|13439.4|13441.3|13440.1|13437|13435.6|629
1637573700000|2021-11-22 09:35:00|13440.8|13439.3|13432.4|13431.5|13441|13439.5|13431.8|13430.4|781
1637574000000|2021-11-22 09:40:00|13432.3|13431.4|13432.3|13430.8|13434.9|13433.6|13428.9|13427.4|633
1637574300000|2021-11-22 09:45:00|13432.4|13430.9|13427.8|13426.9|13433|13431.6|13427.4|13425.9|608
1637574600000|2021-11-22 09:50:00|13428.1|13426.6|13427.8|13426.3|13430.9|13429.7|13424.2|13422.7|664
1637574900000|2021-11-22 09:55:00|13427.9|13426.4|13429.2|13427.7|13430.7|13429.6|13424.1|13422.8|741
1637575200000|2021-11-22 10:00:00|13429.3|13427.8|13434.5|13433.6|13435.6|13434.4|13426.7|13425.5|657
1637575500000|2021-11-22 10:05:00|13434.3|13433.4|13435.8|13434.3|13439.9|13438.6|13434.2|13433.3|641
1637575800000|2021-11-22 10:10:00|13435.9|13434.4|13431.3|13430.4|13436|13434.6|13429.3|13428.4|674
1637576100000|2021-11-22 10:15:00|13431.5|13430.6|13436|13435.1|13436.3|13435.1|13430.1|13429.2|519
1637576400000|2021-11-22 10:20:00|13435.9|13435|13439.1|13437.6|13440.5|13439.6|13434.9|13433.5|487
1637576700000|2021-11-22 10:25:00|13439.2|13437.7|13437.1|13435.6|13440.6|13439.6|13434.4|13433.2|475
1637577000000|2021-11-22 10:30:00|13437|13435.5|13439.8|13438.3|13442.6|13441.4|13435.6|13434.4|525
1637577300000|2021-11-22 10:35:00|13439.7|13438.2|13435.9|13434.4|13442.4|13441|13434.8|13433.3|616
1637577600000|2021-11-22 10:40:00|13435.3|13433.6|13438.8|13437.3|13438.9|13438|13433.7|13432.6|621
1637577900000|2021-11-22 10:45:00|13438.6|13437.1|13436.5|13435.6|13439.8|13438.5|13434.4|13433.1|564
1637578200000|2021-11-22 10:50:00|13436.4|13435.5|13432.5|13431.6|13436.4|13435.5|13431|13429.8|584
1637578500000|2021-11-22 10:55:00|13432.7|13431.8|13439.7|13438.2|13440.9|13439.5|13432.3|13431.4|517
1637578800000|2021-11-22 11:00:00|13439.8|13438.3|13437.1|13436.2|13441.7|13440.4|13437|13436.1|630
1637579100000|2021-11-22 11:05:00|13437.2|13436.3|13435.8|13434.3|13439.2|13437.9|13434.1|13432.6|560
1637579400000|2021-11-22 11:10:00|13435.9|13434.4|13434.5|13433.6|13438.1|13436.9|13434.2|13433.3|545
1637579700000|2021-11-22 11:15:00|13434.4|13433.5|13437.4|13436.5|13438.4|13437.2|13431.1|13430.2|585
1637580000000|2021-11-22 11:20:00|13437.3|13436.4|13438.8|13437.3|13439|13437.7|13434|13432.8|430
1637580300000|2021-11-22 11:25:00|13438.5|13437.6|13442.6|13441.1|13442.9|13441.5|13438.1|13436.8|480
1637580600000|2021-11-22 11:30:00|13442.7|13441.2|13441.6|13440.7|13444.1|13442.9|13439.9|13438.7|414
1637580900000|2021-11-22 11:35:00|13441.8|13440.9|13442.8|13441.3|13445.8|13444.9|13441.2|13440.2|559
1637581200000|2021-11-22 11:40:00|13442.9|13441.4|13441|13440.1|13444.7|13443.6|13440.2|13439.2|548
1637581500000|2021-11-22 11:45:00|13441.3|13440.4|13447.2|13446.3|13447.7|13446.8|13440.9|13439.7|521
1637581800000|2021-11-22 11:50:00|13447.1|13446.2|13443.1|13441.6|13448|13447|13439.7|13438.2|1059
1637582100000|2021-11-22 11:55:00|13442.9|13441.4|13442.7|13441.8|13443.4|13442.2|13435.7|13434.2|1058
1637582400000|2021-11-22 12:00:00|13442.9|13441.4|13441.7|13440.2|13442.9|13441.7|13437.2|13436.1|847
1637582700000|2021-11-22 12:05:00|13441.8|13440.3|13444.3|13443.4|13446|13444.9|13441.8|13440.3|557
1637583000000|2021-11-22 12:10:00|13444.1|13443.2|13442.1|13441.2|13446.9|13445.9|13440.4|13439.5|699
1637583300000|2021-11-22 12:15:00|13442|13440.5|13442.6|13441.7|13445.8|13444.8|13441.2|13440.1|493
1637583600000|2021-11-22 12:20:00|13442.5|13441.6|13445.8|13444.9|13446.7|13445.5|13440.2|13439.1|570
1637583900000|2021-11-22 12:25:00|13445.7|13444.8|13445.5|13444.6|13446.8|13445.6|13443.2|13442.2|485
1637584200000|2021-11-22 12:30:00|13445.4|13444.5|13446.3|13445.4|13450.3|13449.4|13444.1|13442.9|564
1637584500000|2021-11-22 12:35:00|13446.4|13445.5|13446.7|13445.2|13449.3|13448.3|13445.3|13444.1|393
1637584800000|2021-11-22 12:40:00|13446.5|13445.6|13441.3|13439.8|13446.9|13445.7|13440.2|13439|471
1637585100000|2021-11-22 12:45:00|13441.2|13439.7|13446|13444.5|13447.1|13445.7|13440.7|13439.7|505
1637585400000|2021-11-22 12:50:00|13445.7|13444.8|13446.2|13444.7|13449.2|13448.3|13445|13443.9|376
1637585700000|2021-11-22 12:55:00|13446.1|13444.6|13446.2|13444.7|13446.6|13445.5|13442.7|13441.8|579
1637586000000|2021-11-22 13:00:00|13446|13445.1|13442.2|13440.7|13446.7|13445.8|13440.6|13439.4|868
1637586300000|2021-11-22 13:05:00|13442.1|13440.6|13442.7|13441.8|13445.8|13444.4|13442|13440.5|901
1637586600000|2021-11-22 13:10:00|13442.5|13441.6|13439.9|13439|13443.8|13442.9|13439.5|13438.3|752
1637586900000|2021-11-22 13:15:00|13440|13439.1|13437.4|13436.5|13441.8|13440.9|13436.3|13435.4|596
1637587200000|2021-11-22 13:20:00|13437.2|13436.3|13440.6|13439.7|13443.4|13442.5|13436.2|13435.3|686
1637587500000|2021-11-22 13:25:00|13440.3|13439.4|13436.7|13435.2|13440.4|13439.5|13434.2|13433.3|449
1637587800000|2021-11-22 13:30:00|13436.8|13435.3|13439.5|13438|13445.2|13443.9|13436.7|13435.2|731
1637588100000|2021-11-22 13:35:00|13439.6|13438.1|13441.6|13440.1|13443.3|13441.8|13438.3|13437.4|688
1637588400000|2021-11-22 13:40:00|13441.5|13440|13447.4|13446.5|13449.6|13448.7|13440.9|13439.7|686
1637588700000|2021-11-22 13:45:00|13447.3|13446.4|13448.7|13447.2|13449.8|13448.8|13444.3|13443.3|970
1637589000000|2021-11-22 13:50:00|13448.4|13447.5|13445.2|13444.3|13449.4|13448.3|13444.1|13442.9|514
1637589300000|2021-11-22 13:55:00|13445.7|13444.8|13446.1|13444.6|13450.2|13449.3|13444|13442.9|812
1637589600000|2021-11-22 14:00:00|13445.9|13444.4|13429|13427.5|13445.9|13444.4|13421.4|13418.9|1803
1637589900000|2021-11-22 14:05:00|13429.1|13427.6|13422.5|13421|13431.1|13429.6|13420|13419.1|1276
1637590200000|2021-11-22 14:10:00|13422.6|13421.1|13419.5|13418|13426.7|13425.8|13418.9|13417.9|1162
1637590500000|2021-11-22 14:15:00|13419.4|13417.9|13410.3|13408.8|13419.4|13418.3|13407.5|13406|1254
1637590800000|2021-11-22 14:20:00|13410.4|13408.9|13405.9|13404.4|13413.9|13412.4|13403.3|13402|1208
1637591100000|2021-11-22 14:25:00|13406.1|13404.6|13407.9|13406.4|13409.5|13408|13402.6|13401.3|975
1637591400000|2021-11-22 14:30:00|13407.8|13406.3|13395|13393.5|13408.2|13407.2|13393.6|13392.1|1219
1637591700000|2021-11-22 14:35:00|13395.6|13394.1|13393.9|13392.4|13400.3|13399.2|13393.4|13391.9|1130
1637592000000|2021-11-22 14:40:00|13393.8|13392.3|13395.7|13394.8|13398.3|13396.8|13390.5|13389.4|916
1637592300000|2021-11-22 14:45:00|13395.8|13394.9|13425.4|13424.5|13425.8|13424.9|13395.8|13394.3|1256
1637592600000|2021-11-22 14:50:00|13425.5|13424.6|13420.6|13419.1|13428.9|13427.6|13417.7|13416.2|1076
1637592900000|2021-11-22 14:55:00|13420.7|13419.8|13420.6|13419.1|13422.2|13421.1|13416.5|13415.1|1020
1637593200000|2021-11-22 15:00:00|13421.1|13419.6|13409.8|13408.9|13421.6|13420.1|13408|13407.1|1054
1637593500000|2021-11-22 15:05:00|13409.9|13409|13407.4|13406.5|13412|13410.8|13406.7|13405.5|1035
1637593800000|2021-11-22 15:10:00|13407.5|13406.6|13410.2|13409.3|13413.6|13412.7|13407.4|13406.5|1065
1637594100000|2021-11-22 15:15:00|13410.3|13409.4|13410.8|13409.9|13414.3|13413.4|13407.6|13406.7|1074
1637594400000|2021-11-22 15:20:00|13410.7|13409.8|13415.8|13414.9|13415.8|13414.9|13409.7|13408.8|1000
1637594700000|2021-11-22 15:25:00|13416.1|13414.6|13414.9|13413.4|13422.6|13421.4|13412|13410.8|1131
1637595000000|2021-11-22 15:30:00|13414.8|13413.3|13414.4|13413.5|13416.5|13415.1|13411.9|13410.7|1017
1637595300000|2021-11-22 15:35:00|13414.7|13413.8|13409.6|13408.7|13415.1|13414.2|13407.9|13407|894
1637595600000|2021-11-22 15:40:00|13409.7|13408.8|13406.2|13405.3|13409.7|13408.8|13403.2|13402.3|968
1637595900000|2021-11-22 15:45:00|13406.3|13405.4|13401.4|13400.5|13409|13408.1|13401.3|13400.4|1014
1637596200000|2021-11-22 15:50:00|13401.8|13400.9|13404.1|13402.6|13405|13403.8|13397.4|13396.2|852
1637596500000|2021-11-22 15:55:00|13404|13402.5|13400.8|13399.3|13404|13402.7|13396.3|13395.2|1220
1637596800000|2021-11-22 16:00:00|13400.9|13399.4|13407|13406.1|13410.1|13409.2|13400.6|13399.3|1102
1637597100000|2021-11-22 16:05:00|13406.9|13406|13411.5|13410.6|13413.5|13412.6|13405.5|13404.6|890
1637597400000|2021-11-22 16:10:00|13411.3|13410.4|13408.8|13407.9|13412.4|13411.5|13406.7|13405.5|843
1637597700000|2021-11-22 16:15:00|13408.7|13407.8|13410.3|13409.4|13412.3|13411.1|13407|13406.1|803
1637598000000|2021-11-22 16:20:00|13410.2|13409.3|13413|13412.1|13413.8|13412.8|13409.9|13408.7|697
1637598300000|2021-11-22 16:25:00|13412.8|13411.9|13412.7|13411.8|13415.1|13414.2|13411.9|13410.9|677
1637598600000|2021-11-22 16:30:00|13412.6|13411.7|13412.5|13411.6|13416.7|13415.8|13410.7|13409.8|741
1637598900000|2021-11-22 16:35:00|13412.4|13411.5|13417.8|13416.9|13418.1|13416.9|13411.1|13410.2|858
1637599200000|2021-11-22 16:40:00|13417.7|13416.8|13420.6|13419.7|13421.6|13420.7|13415.8|13414.9|767
1637599500000|2021-11-22 16:45:00|13420.2|13419.3|13415.8|13414.3|13420.8|13419.9|13414.5|13413.6|638
1637599800000|2021-11-22 16:50:00|13415.5|13414.6|13412.4|13410.9|13418.4|13417.4|13410.5|13409.4|684
1637600100000|2021-11-22 16:55:00|13412.6|13411.1|13413.5|13412.6|13414.1|13413.1|13409.2|13408.3|852
1637600400000|2021-11-22 17:00:00|13413.4|13412.5|13405|13404.1|13413.5|13412.6|13404.9|13404|817
1637600700000|2021-11-22 17:05:00|13405.1|13404.2|13407.3|13405.8|13409.1|13408|13404.6|13403.6|583
1637601000000|2021-11-22 17:10:00|13407.2|13405.7|13406.5|13405.6|13409|13408.1|13404.7|13403.5|701
1637601300000|2021-11-22 17:15:00|13406.4|13405.5|13404|13402.5|13408.4|13407|13403.1|13402.2|525
1637601600000|2021-11-22 17:20:00|13404.1|13402.6|13402.5|13401.6|13405|13403.9|13401.4|13400|601
1637601900000|2021-11-22 17:25:00|13402.4|13401.5|13399.6|13398.7|13403|13401.9|13398.6|13397.5|609
1637602200000|2021-11-22 17:30:00|13399.8|13398.3|13399.5|13398|13405.1|13403.6|13397.6|13396.4|751
1637602500000|2021-11-22 17:35:00|13399.4|13397.9|13399.2|13397.7|13400.3|13399.1|13397.5|13396.5|531
1637602800000|2021-11-22 17:40:00|13399.1|13397.6|13400.6|13399.1|13401.4|13400.2|13398.8|13397.4|412
1637603100000|2021-11-22 17:45:00|13400.5|13399|13396.1|13395.2|13402.1|13400.7|13396.1|13394.6|526
1637603400000|2021-11-22 17:50:00|13396|13395.1|13394.9|13393.4|13397|13395.9|13392.3|13391.2|570
1637603700000|2021-11-22 17:55:00|13394.8|13393.3|13394.3|13393.4|13396.2|13395|13392.4|13391.3|597
1637604000000|2021-11-22 18:00:00|13394.7|13393.2|13395.3|13394.4|13395.9|13394.8|13391.6|13390.4|680
1637604300000|2021-11-22 18:05:00|13395.1|13394.2|13391.8|13390.9|13396.6|13395.7|13390.9|13389.9|570
1637604600000|2021-11-22 18:10:00|13392.1|13390.6|13388.8|13387.9|13392.5|13391.6|13386.3|13385.2|509
1637604900000|2021-11-22 18:15:00|13389.4|13388.5|13390.1|13388.6|13391.5|13390.6|13388.9|13387.6|376
1637605200000|2021-11-22 18:20:00|13390|13388.5|13393.2|13391.7|13394.9|13393.8|13389.5|13388.4|394
1637605500000|2021-11-22 18:25:00|13393.3|13391.8|13395.5|13394.6|13396|13395|13393.1|13391.8|358
1637605800000|2021-11-22 18:30:00|13395.3|13394.4|13395.8|13394.3|13396.2|13395|13394.3|13393.1|396
1637606100000|2021-11-22 18:35:00|13395.9|13394.4|13395.5|13394.6|13397.6|13396.2|13394.6|13393.4|386
1637606400000|2021-11-22 18:40:00|13395.6|13394.7|13393.4|13392.5|13395.6|13394.7|13392.6|13391.5|346
1637606700000|2021-11-22 18:45:00|13393.5|13392.6|13393.4|13392.5|13396|13394.9|13392.6|13391.7|253
1637607000000|2021-11-22 18:50:00|13393.5|13392.6|13392.8|13391.3|13393.8|13392.6|13391.2|13390.2|414
1637607300000|2021-11-22 18:55:00|13392.7|13391.2|13392.7|13391.2|13395|13393.7|13392.3|13391.2|335
1637607600000|2021-11-22 19:00:00|13392.8|13391.3|13390.8|13389.3|13393|13392|13390.1|13389.2|297
1637607900000|2021-11-22 19:05:00|13390.6|13389.7|13388.5|13387.6|13391|13390|13388.2|13387.1|243
1637608200000|2021-11-22 19:10:00|13388.6|13387.7|13388.7|13387.8|13389.7|13388.8|13388.4|13387.4|252
1637608500000|2021-11-22 19:15:00|13388.8|13387.9|13388.8|13387.9|13389.1|13388|13387.7|13386.8|235
1637608800000|2021-11-22 19:20:00|13388.7|13387.8|13390.5|13389.6|13390.7|13389.8|13387.7|13386.6|247
1637609100000|2021-11-22 19:25:00|13390.8|13389.9|13387.7|13386.8|13390.9|13390|13387.7|13386.8|334
1637609400000|2021-11-22 19:30:00|13387.8|13386.9|13387.5|13386.6|13391|13390|13386.4|13385.5|391
1637609700000|2021-11-22 19:35:00|13387.6|13386.7|13386.8|13385.9|13387.9|13387|13386.4|13385.5|263
1637610000000|2021-11-22 19:40:00|13386.7|13385.8|13388.3|13387.4|13388.6|13387.7|13385.5|13384.6|328
1637610300000|2021-11-22 19:45:00|13388.4|13387.5|13387.9|13387|13388.8|13387.8|13387.1|13385.8|385
1637610600000|2021-11-22 19:50:00|13387.8|13386.9|13389.9|13388.4|13390.7|13389.8|13387.7|13386.6|348
1637610900000|2021-11-22 19:55:00|13390|13388.5|13385.4|13384.5|13390.1|13388.9|13384.8|13383.9|504
1637611200000|2021-11-22 20:00:00|13385.8|13384.3|13386.7|13385.8|13387.9|13386.8|13385.8|13384.3|539
1637611500000|2021-11-22 20:05:00|13386.6|13385.7|13393.2|13391.7|13394.3|13393|13386.6|13385.5|389
1637611800000|2021-11-22 20:10:00|13393.3|13391.8|13391.6|13390.1|13393.8|13392.6|13390.8|13389.9|281
1637612100000|2021-11-22 20:15:00|13391.4|13389.9|13389.8|13388.9|13392|13390.7|13389.5|13388.1|282
1637612400000|2021-11-22 20:20:00|13389.9|13389|13392.8|13391.3|13393.2|13392|13389.7|13388.8|270
1637612700000|2021-11-22 20:25:00|13392.9|13391.4|13393.8|13392.3|13394.1|13392.9|13392.1|13390.9|235
1637613000000|2021-11-22 20:30:00|13393.7|13392.2|13395.7|13394.8|13396|13395|13392.7|13391.3|320
1637613300000|2021-11-22 20:35:00|13395.6|13394.7|13398.3|13396.8|13398.3|13396.8|13395.3|13394|370
1637613600000|2021-11-22 20:40:00|13398.2|13396.7|13398.5|13397|13400|13398.9|13397.1|13395.6|426
1637613900000|2021-11-22 20:45:00|13398.3|13396.8|13392.9|13391.4|13398.5|13397|13392.4|13391.1|303
1637614200000|2021-11-22 20:50:00|13392.3|13391.1|13391.7|13390.8|13393.1|13391.7|13389.5|13388.3|529
1637614500000|2021-11-22 20:55:00|13391.6|13390.7|13391.7|13390.8|13394.2|13393|13390.9|13390|473
1637614800000|2021-11-22 21:00:00|13391.4|13390.5|13388.6|13387.1|13391.7|13390.5|13387.9|13386.4|405
1637615100000|2021-11-22 21:05:00|13388.7|13387.2|13389.6|13388.1|13390|13388.5|13387.9|13386.7|212
1637615400000|2021-11-22 21:10:00|13389.5|13388|13391.1|13389.6|13391.2|13390.1|13388.9|13387.6|271
1637615700000|2021-11-22 21:15:00|13391.2|13389.7|13390|13388.5|13391.6|13390.1|13389.6|13388.4|191
1637616000000|2021-11-22 21:20:00|13389.9|13388.4|13390.1|13388.6|13390.1|13388.8|13388.5|13387.4|151
1637616300000|2021-11-22 21:25:00|13390|13388.5|13392.5|13391|13392.5|13391|13388.1|13386.9|228
1637616600000|2021-11-22 21:30:00|13392.4|13390.9|13393.2|13391.7|13394.6|13393.2|13392.2|13390.7|241
1637616900000|2021-11-22 21:35:00|13393.1|13391.6|13392.8|13391.3|13394.2|13392.8|13392.7|13391.2|172
1637617200000|2021-11-22 21:40:00|13392.9|13391.4|13392.5|13391|13393.1|13391.6|13392.5|13391|96
1637617500000|2021-11-22 21:45:00|13392.6|13391.1|13393.9|13392.4|13394|13392.5|13392.1|13390.6|207
1637617800000|2021-11-22 21:50:00|13393.8|13392.3|13394.2|13392.7|13394.2|13392.7|13393.1|13391.6|185
1637618100000|2021-11-22 21:55:00|13394.3|13392.8|13400.2|13394.5|13403.4|13396.3|13394.3|13390.8|943
1637618400000|2021-11-22 22:00:00|13400.3|13394.6|13401.9|13391.6|13402.4|13394.6|13395.9|13389.6|78
1637618700000|2021-11-22 22:05:00|13401.8|13391.9|13400.3|13390.8|13401.9|13392.2|13399.5|13390.1|83
1637619000000|2021-11-22 22:10:00|13400.5|13390|13401.2|13391.4|13401.7|13391.6|13398.5|13388.7|176
1637619300000|2021-11-22 22:15:00|13400.2|13389.2|13401.9|13390.9|13402.7|13391.7|13399.8|13389.2|159
1637619600000|2021-11-22 22:20:00|13401.6|13390.6|13402|13391|13403.2|13392.2|13400.8|13390|121
1637619900000|2021-11-22 22:25:00|13401.9|13390.9|13404.1|13393.1|13405.1|13394.1|13400.8|13390.2|184
1637620200000|2021-11-22 22:30:00|13404|13393|13400.4|13389.4|13407.2|13396.2|13398.5|13388.5|274
1637620500000|2021-11-22 22:35:00|13400.5|13389.5|13405|13394.1|13405.2|13394.2|13398.1|13388.5|211
1637620800000|2021-11-22 22:40:00|13405.2|13394.2|13401.4|13391.2|13405.3|13394.3|13400.1|13389.1|243
1637621100000|2021-11-22 22:45:00|13401.5|13391.7|13399.8|13391.8|13404|13393.6|13399.6|13389.5|200
1637621400000|2021-11-22 22:50:00|13400|13391.6|13399.8|13390.7|13402.6|13393.7|13397.8|13388.4|272
1637621700000|2021-11-22 22:55:00|13399.6|13391.2|13400.3|13391.6|13401.9|13392.7|13398.4|13389.7|237
1637622000000|2021-11-22 23:00:00|13399.5|13394.7|13397.5|13393.2|13402.6|13394.7|13397.2|13388.8|938
1637622300000|2021-11-22 23:05:00|13397.3|13393.1|13396.9|13393.9|13398.4|13395.3|13395.1|13391.9|356
1637622600000|2021-11-22 23:10:00|13396.8|13394|13394.1|13392.6|13398|13394.9|13394.1|13392.1|200
1637622900000|2021-11-22 23:15:00|13394.9|13392.4|13395.2|13393.7|13395.8|13393.7|13393.9|13391.7|177
1637623200000|2021-11-22 23:20:00|13395.1|13393.6|13395|13393.5|13396|13393.9|13394.8|13392.2|118
1637623500000|2021-11-22 23:25:00|13395.2|13393.7|13395|13393.5|13395.7|13394.2|13394.8|13392.8|121
1637623800000|2021-11-22 23:30:00|13395.1|13393.6|13397.1|13395.6|13397.1|13395.6|13394.9|13393.4|126
1637624100000|2021-11-22 23:35:00|13397|13395.5|13398.3|13396.8|13398.5|13397|13396.9|13395.4|127
1637624400000|2021-11-22 23:40:00|13398.4|13396.9|13398.2|13396.7|13399.9|13397.7|13398.2|13396.6|156
1637624700000|2021-11-22 23:45:00|13398.3|13396.8|13398.1|13396.6|13399|13397.2|13397|13395.2|190
1637625000000|2021-11-22 23:50:00|13397.9|13396.4|13399|13397.5|13399.9|13397.5|13397.3|13395.8|186
1637625300000|2021-11-22 23:55:00|13399.1|13397.6|13398.3|13396.8|13399.3|13397.6|13398.1|13396.6|102
1637625600000|2021-11-23 00:00:00|13398.6|13397.1|13399.2|13397.7|13399.3|13397.8|13396.2|13394.7|206
1637625900000|2021-11-23 00:05:00|13399.4|13397.9|13400.4|13398.9|13400.5|13399|13398.2|13396.7|286
1637626200000|2021-11-23 00:10:00|13400.3|13398.8|13400.2|13398.7|13401.5|13400|13399.9|13398.6|169
1637626500000|2021-11-23 00:15:00|13400.3|13398.8|13401.7|13400.2|13402.4|13401.3|13399|13397.6|236
1637626800000|2021-11-23 00:20:00|13401.4|13400.5|13403.3|13401.8|13403.3|13401.8|13400.9|13399.5|171
1637627100000|2021-11-23 00:25:00|13403.2|13401.7|13404.4|13402.9|13404.5|13403|13402.9|13401.5|173
1637627400000|2021-11-23 00:30:00|13404.3|13402.8|13403.7|13402.2|13404.4|13403.2|13403.3|13401.8|121
1637627700000|2021-11-23 00:35:00|13403.6|13402.1|13403.4|13401.9|13404.2|13402.7|13402.6|13401.1|144
1637628000000|2021-11-23 00:40:00|13403.3|13401.8|13403.2|13401.7|13405|13403.5|13403.2|13401.7|140
1637628300000|2021-11-23 00:45:00|13402.9|13401.4|13401.1|13399.6|13403.3|13401.8|13400.8|13399.5|163
1637628600000|2021-11-23 00:50:00|13400.8|13399.9|13401.1|13399.6|13401.8|13400.3|13399.2|13397.7|206
1637628900000|2021-11-23 00:55:00|13401.2|13399.7|13401.7|13400.2|13402.7|13401.2|13400.9|13399.7|181
1637629200000|2021-11-23 01:00:00|13401.8|13400.3|13403.2|13401.7|13403.4|13402|13401.2|13399.8|305
1637629500000|2021-11-23 01:05:00|13403.3|13401.8|13405|13403.5|13405.1|13403.6|13403.3|13401.8|134
1637629800000|2021-11-23 01:10:00|13404.9|13403.4|13404|13402.5|13405.3|13403.8|13403.4|13401.9|250
1637630100000|2021-11-23 01:15:00|13404.1|13402.6|13404.8|13403.3|13405|13403.5|13402.8|13401.3|305
1637630400000|2021-11-23 01:20:00|13404.7|13403.2|13403.9|13403|13404.9|13403.6|13403.9|13402.4|215
1637630700000|2021-11-23 01:25:00|13404|13403.1|13405.4|13404.5|13406.2|13405|13403.9|13403|338
1637631000000|2021-11-23 01:30:00|13405.2|13403.7|13403.8|13402.9|13406.4|13405.2|13403.8|13402.9|268
1637631300000|2021-11-23 01:35:00|13403.9|13403|13401.9|13401|13404.1|13403.2|13401.2|13400.1|280
1637631600000|2021-11-23 01:40:00|13402|13401.1|13404|13403.1|13404|13403.1|13401.5|13400.2|159
1637631900000|2021-11-23 01:45:00|13403.9|13403|13400.8|13399.9|13404|13403.1|13400.7|13399.8|276
1637632200000|2021-11-23 01:50:00|13400.9|13400|13399.4|13398.5|13401.5|13400.6|13399.2|13398.3|239
1637632500000|2021-11-23 01:55:00|13399.5|13398.6|13400.2|13399.3|13400.8|13399.8|13398.9|13398|225
1637632800000|2021-11-23 02:00:00|13400.1|13399.2|13400.9|13400|13401.7|13400.7|13399.8|13398.9|187
1637633100000|2021-11-23 02:05:00|13400.8|13399.9|13399.4|13398.5|13401.2|13400.3|13399.1|13398.1|162
1637633400000|2021-11-23 02:10:00|13399.5|13398.6|13394.8|13393.3|13399.6|13398.7|13394.4|13393.2|277
1637633700000|2021-11-23 02:15:00|13394.9|13393.4|13387.2|13385.7|13395.3|13393.9|13386|13384.7|489
1637634000000|2021-11-23 02:20:00|13387.3|13385.8|13390.6|13389.1|13392.5|13391|13387.3|13385.8|480
1637634300000|2021-11-23 02:25:00|13390.5|13389|13393.9|13392.4|13393.9|13392.6|13388.8|13387.6|396
1637634600000|2021-11-23 02:30:00|13393.7|13392.2|13393|13392.1|13395.1|13393.6|13391.8|13390.9|477
1637634900000|2021-11-23 02:35:00|13393.1|13392.2|13395.8|13394.3|13396|13394.5|13393|13392.1|250
1637635200000|2021-11-23 02:40:00|13395.7|13394.2|13394.9|13394|13396.1|13395|13392.9|13392|381
1637635500000|2021-11-23 02:45:00|13394.8|13393.9|13394.4|13392.9|13395.5|13394.4|13393.5|13392.6|263
1637635800000|2021-11-23 02:50:00|13394.5|13393|13395.9|13395|13397.1|13395.9|13394.4|13392.9|298
1637636100000|2021-11-23 02:55:00|13396|13395.1|13392.7|13391.8|13396.5|13395.5|13392.5|13391.3|317
1637636400000|2021-11-23 03:00:00|13392.6|13391.7|13394.5|13393|13395.4|13394.3|13390.1|13389.2|403
1637636700000|2021-11-23 03:05:00|13394.6|13393.1|13393.9|13393|13395.5|13394.3|13393.6|13392.6|249
1637637000000|2021-11-23 03:10:00|13394|13393.1|13393.9|13393|13395.1|13394.1|13392.7|13391.8|341
1637637300000|2021-11-23 03:15:00|13393.8|13392.9|13396.9|13396|13397.1|13396.1|13393.8|13392.7|187
1637637600000|2021-11-23 03:20:00|13396.5|13395.6|13396.8|13395.9|13398.1|13396.9|13395.6|13394.1|283
1637637900000|2021-11-23 03:25:00|13396.9|13396|13398.3|13396.8|13399.3|13398.1|13396.8|13395.6|211
1637638200000|2021-11-23 03:30:00|13398.2|13396.7|13401.2|13399.7|13401.3|13400.1|13397.5|13396|260
1637638500000|2021-11-23 03:35:00|13401.1|13399.6|13398.8|13397.9|13401.3|13400.1|13398.7|13397.7|158
1637638800000|2021-11-23 03:40:00|13399.7|13398.2|13398.6|13397.1|13400.4|13399|13397.9|13396.7|216
1637639100000|2021-11-23 03:45:00|13398.5|13397|13395.9|13395|13399.1|13397.9|13394.8|13393.6|205
1637639400000|2021-11-23 03:50:00|13396|13395.1|13398.9|13397.4|13399.1|13397.9|13395.9|13395|226
1637639700000|2021-11-23 03:55:00|13399|13397.5|13397.3|13396.4|13399.1|13398.1|13396.8|13395.5|243
1637640000000|2021-11-23 04:00:00|13397.5|13396.6|13396.5|13395|13398|13396.8|13395.5|13394.6|314
1637640300000|2021-11-23 04:05:00|13396.4|13394.9|13395.5|13394|13396.8|13395.6|13394.4|13393.4|294
1637640600000|2021-11-23 04:10:00|13395.7|13394.2|13392.9|13392|13396.1|13394.9|13392.7|13391.4|225
1637640900000|2021-11-23 04:15:00|13393|13392.1|13393.9|13392.4|13394.4|13393.2|13392.8|13391.8|189
1637641200000|2021-11-23 04:20:00|13394|13392.5|13394|13392.5|13394.2|13393|13392.8|13391.6|211
1637641500000|2021-11-23 04:25:00|13393.7|13392.8|13392.9|13391.4|13394.1|13393.1|13392|13390.8|209
1637641800000|2021-11-23 04:30:00|13393|13391.5|13393.9|13393|13394.7|13393.5|13392.5|13391.4|165
1637642100000|2021-11-23 04:35:00|13393.8|13392.9|13393.2|13391.7|13394|13393|13392.6|13391.6|206
1637642400000|2021-11-23 04:40:00|13393.3|13391.8|13391.2|13389.7|13393.3|13391.9|13390.7|13389.5|237
1637642700000|2021-11-23 04:45:00|13391|13389.5|13389.6|13388.7|13391.1|13389.9|13388.8|13387.9|225
1637643000000|2021-11-23 04:50:00|13389.7|13388.8|13390.3|13388.8|13390.3|13389.1|13388.7|13387.5|146
1637643300000|2021-11-23 04:55:00|13389.9|13389|13392.9|13392|13393|13392.1|13389.9|13388.6|223
1637643600000|2021-11-23 05:00:00|13392.8|13391.9|13392|13391.1|13394.4|13393.2|13391.4|13390.1|227
1637643900000|2021-11-23 05:05:00|13392.3|13390.8|13392.9|13392|13393.4|13392.2|13391.6|13390.7|130
1637644200000|2021-11-23 05:10:00|13392.8|13391.9|13394.9|13393.4|13395|13393.8|13392.8|13391.8|173
1637644500000|2021-11-23 05:15:00|13395|13393.5|13396.3|13394.8|13397.2|13396|13393.4|13392.5|175
1637644800000|2021-11-23 05:20:00|13396|13395.1|13398.4|13397.5|13399.1|13397.8|13395.9|13395|221
1637645100000|2021-11-23 05:25:00|13398.5|13397.6|13397.6|13396.7|13399.5|13398.6|13396.7|13395.6|252
1637645400000|2021-11-23 05:30:00|13397.7|13396.8|13393.1|13391.6|13397.9|13396.8|13392.4|13390.9|286
1637645700000|2021-11-23 05:35:00|13392.9|13391.4|13386.3|13384.8|13393|13391.5|13385.6|13384.1|271
1637646000000|2021-11-23 05:40:00|13386.6|13385.1|13385.8|13384.3|13388.1|13386.9|13385.3|13383.8|307
1637646300000|2021-11-23 05:45:00|13385.5|13384|13385.1|13383.6|13387|13385.3|13384.9|13383.4|323
1637646600000|2021-11-23 05:50:00|13385|13383.5|13385.2|13383.7|13386.4|13384.9|13384.7|13383.2|266
1637646900000|2021-11-23 05:55:00|13385.1|13383.6|13389.4|13387.9|13390|13388.5|13382.9|13381.7|310
1637647200000|2021-11-23 06:00:00|13389.3|13387.8|13389.2|13387.7|13390|13388.7|13387.6|13386.1|385
1637647500000|2021-11-23 06:05:00|13389.1|13387.6|13388.8|13387.3|13391|13389.9|13388|13386.9|412
1637647800000|2021-11-23 06:10:00|13388.9|13387.4|13390|13388.5|13391.3|13390.1|13388.7|13387.2|307
1637648100000|2021-11-23 06:15:00|13389.9|13388.4|13384.1|13383.2|13389.9|13388.4|13382.7|13381.4|400
1637648400000|2021-11-23 06:20:00|13384.2|13383.3|13385.8|13384.3|13387.1|13385.9|13384.1|13382.9|355
1637648700000|2021-11-23 06:25:00|13385.9|13384.4|13384.8|13383.9|13386.1|13384.9|13384.6|13383.3|303
1637649000000|2021-11-23 06:30:00|13384.9|13384|13386.9|13386|13390.4|13389.3|13383.7|13382.5|536
1637649300000|2021-11-23 06:35:00|13387|13385.5|13384.7|13383.8|13389.3|13388.1|13384.3|13383.4|383
1637649600000|2021-11-23 06:40:00|13384.8|13383.9|13385.7|13384.2|13388.5|13387.4|13384.8|13383.4|411
1637649900000|2021-11-23 06:45:00|13385.8|13384.3|13387.9|13386.4|13388.1|13387|13385|13384.1|471
1637650200000|2021-11-23 06:50:00|13388|13386.5|13388.3|13386.8|13388.7|13387.8|13385.7|13384.4|380
1637650500000|2021-11-23 06:55:00|13388.4|13386.9|13387.7|13386.2|13388.9|13387.5|13386.2|13385.2|319
1637650800000|2021-11-23 07:00:00|13387.6|13386.1|13386|13385.1|13387.6|13386.1|13383.1|13381.8|680
1637651100000|2021-11-23 07:05:00|13386.1|13385.2|13383.6|13382.7|13386.6|13385.2|13381.1|13379.8|663
1637651400000|2021-11-23 07:10:00|13383.7|13382.8|13382.6|13381.1|13384.3|13383.2|13380.9|13380|790
1637651700000|2021-11-23 07:15:00|13382.4|13380.9|13384.2|13383.3|13385.3|13384|13380.5|13379.5|659
1637652000000|2021-11-23 07:20:00|13384.3|13383.4|13400.2|13398.7|13404.1|13402.6|13384.3|13382.9|1154
1637652300000|2021-11-23 07:25:00|13400.3|13398.8|13403.7|13402.2|13410.5|13408.8|13398.9|13398|1051
1637652600000|2021-11-23 07:30:00|13403.9|13402.4|13403.5|13402|13408.1|13406.6|13401.1|13399.6|1167
1637652900000|2021-11-23 07:35:00|13403.9|13402.4|13397.7|13396.8|13403.9|13402.6|13397.3|13395.9|985
1637653200000|2021-11-23 07:40:00|13397.8|13396.9|13398.1|13396.6|13400.7|13399.2|13393.6|13392.3|987
1637653500000|2021-11-23 07:45:00|13398|13396.5|13402.1|13401.2|13404.2|13402.7|13395.4|13393.9|825
1637653800000|2021-11-23 07:50:00|13402|13401.1|13401.2|13399.7|13404.6|13403.5|13398.8|13397.7|806
1637654100000|2021-11-23 07:55:00|13401.6|13400.1|13398.8|13397.9|13405.2|13404.1|13394.9|13393.9|824
1637654400000|2021-11-23 08:00:00|13398.7|13397.8|13383.7|13382.8|13398.7|13397.8|13383.6|13382.5|1068
1637654700000|2021-11-23 08:05:00|13384.1|13382.6|13380|13378.5|13385.1|13383.9|13376.1|13374.6|1120
1637655000000|2021-11-23 08:10:00|13379.9|13378.4|13380.3|13378.8|13385.2|13383.7|13378.6|13377.2|1128
1637655300000|2021-11-23 08:15:00|13380.1|13379.2|13387|13386.1|13387.9|13386.8|13379|13378.1|1253
1637655600000|2021-11-23 08:20:00|13387.2|13386.3|13389.3|13387.8|13392.6|13391.2|13386.7|13385.5|1056
1637655900000|2021-11-23 08:25:00|13389.4|13387.9|13388.6|13387.1|13390.5|13389.2|13385.6|13384.6|1037
1637656200000|2021-11-23 08:30:00|13388.5|13387|13387.8|13386.3|13395.6|13394.4|13387.6|13386.3|1275
1637656500000|2021-11-23 08:35:00|13387.9|13386.4|13383.1|13381.6|13389|13387.7|13379.1|13377.6|1058
1637656800000|2021-11-23 08:40:00|13383|13381.5|13388.5|13387|13388.6|13387.2|13380.3|13378.9|1084
1637657100000|2021-11-23 08:45:00|13388.4|13386.9|13381.2|13380.3|13389.1|13387.6|13378.7|13377.5|1027
1637657400000|2021-11-23 08:50:00|13382.1|13380.6|13383.3|13381.8|13383.4|13382.4|13379.3|13378.4|1081
1637657700000|2021-11-23 08:55:00|13383.1|13382.2|13380.7|13379.8|13383.3|13382.4|13377.9|13377|975
1637658000000|2021-11-23 09:00:00|13380.6|13379.7|13385.5|13384|13385.8|13384.5|13375|13373.5|1127
1637658300000|2021-11-23 09:05:00|13385.3|13384.4|13386.6|13385.1|13388.7|13387.6|13382.2|13380.9|1225
1637658600000|2021-11-23 09:10:00|13386.5|13385|13390.9|13389.4|13391.9|13390.7|13384.9|13383.8|978
1637658900000|2021-11-23 09:15:00|13391|13389.5|13387.2|13385.7|13392.2|13391.1|13384.5|13383.3|901
1637659200000|2021-11-23 09:20:00|13387.1|13385.6|13384.3|13383.4|13387.1|13386|13379.6|13378.7|897
1637659500000|2021-11-23 09:25:00|13384.2|13383.3|13386.6|13382.6|13388.8|13386.1|13381.6|13380.7|871
1637659800000|2021-11-23 09:30:00|13386.5|13382.5|13385.4|13383.9|13392.7|13389.9|13381.3|13379.8|990
1637660100000|2021-11-23 09:35:00|13385.8|13384.3|13385.8|13384.9|13389.8|13388.8|13384.8|13383.7|874
1637660400000|2021-11-23 09:40:00|13385.9|13385|13381|13380.1|13388.4|13387.5|13380.6|13379.6|778
1637660700000|2021-11-23 09:45:00|13381.1|13380.2|13377.1|13376.2|13383|13382.1|13375.8|13374.6|736
1637661000000|2021-11-23 09:50:00|13377.6|13376.1|13377|13376.1|13379.4|13378.2|13376|13375.1|699
1637661300000|2021-11-23 09:55:00|13377.1|13376.2|13379.1|13378.2|13379.8|13378.5|13374.7|13373.7|741
1637661600000|2021-11-23 10:00:00|13379.2|13378.3|13378.4|13377.5|13379.7|13378.6|13376.1|13375.2|562
1637661900000|2021-11-23 10:05:00|13378.5|13377.6|13376.7|13375.8|13380.9|13379.8|13375.7|13374.8|661
1637662200000|2021-11-23 10:10:00|13376.8|13375.9|13381.9|13381|13382.1|13381.2|13376.4|13375.5|699
1637662500000|2021-11-23 10:15:00|13382|13381.1|13382.5|13381|13387.5|13386.5|13381.6|13380.7|689
1637662800000|2021-11-23 10:20:00|13382.8|13381.3|13377.3|13375.8|13384.4|13383.2|13376.3|13375.1|566
1637663100000|2021-11-23 10:25:00|13377|13376.1|13374.8|13373.9|13377.1|13376.2|13373.1|13371.9|527
1637663400000|2021-11-23 10:30:00|13374.7|13373.8|13377.3|13376.4|13378.7|13377.6|13372.4|13371|742
1637663700000|2021-11-23 10:35:00|13377.2|13376.3|13374.9|13374|13379.3|13378.4|13374.9|13373.6|576
1637664000000|2021-11-23 10:40:00|13375|13374.1|13376.6|13375.7|13379.2|13378.1|13374.8|13373.6|564
1637664300000|2021-11-23 10:45:00|13376.8|13375.3|13374.3|13372.8|13377.2|13376.2|13372.5|13371.6|609
1637664600000|2021-11-23 10:50:00|13374.4|13372.9|13367.5|13366.6|13374.4|13372.9|13367.5|13366.5|567
1637664900000|2021-11-23 10:55:00|13366.8|13365.9|13360.7|13359.8|13370.2|13369.1|13360.7|13359.8|652
1637665200000|2021-11-23 11:00:00|13360.8|13359.9|13360.5|13359|13376|13374.5|13358.9|13357.6|1037
1637665500000|2021-11-23 11:05:00|13360.4|13358.9|13362.8|13361.3|13365.2|13364|13359|13358|823
1637665800000|2021-11-23 11:10:00|13362.7|13361.2|13362.1|13360.6|13364.8|13363.7|13359.3|13358|713
1637666100000|2021-11-23 11:15:00|13361.5|13360.5|13359.6|13358.7|13364.5|13363.6|13358.6|13357.6|988
1637666400000|2021-11-23 11:20:00|13359.7|13358.8|13363.7|13362.8|13366.1|13364.9|13358.8|13357.5|862
1637666700000|2021-11-23 11:25:00|13363.6|13362.7|13359.9|13359|13363.7|13362.8|13358.2|13357.3|668
1637667000000|2021-11-23 11:30:00|13360|13359.1|13364.8|13363.3|13365.4|13364.5|13359|13358|676
1637667300000|2021-11-23 11:35:00|13364.5|13363.6|13367.2|13366.3|13367.9|13366.9|13359.6|13358.6|618
1637667600000|2021-11-23 11:40:00|13367.3|13366.4|13368.1|13367.2|13370.2|13368.7|13366.8|13365.8|696
1637667900000|2021-11-23 11:45:00|13368.2|13367.3|13365.2|13363.7|13368.5|13367.3|13363.6|13362.7|498
1637668200000|2021-11-23 11:50:00|13365.3|13363.8|13361.9|13361|13367.3|13366.2|13361.5|13360.4|542
1637668500000|2021-11-23 11:55:00|13362.2|13360.7|13358.3|13356.8|13362.3|13361.2|13356.6|13355.6|668
1637668800000|2021-11-23 12:00:00|13358.4|13356.9|13358.9|13358|13361.9|13361|13356.9|13355.7|854
1637669100000|2021-11-23 12:05:00|13358.8|13357.9|13361.8|13360.9|13361.8|13360.9|13355.2|13354.1|812
1637669400000|2021-11-23 12:10:00|13361.9|13361|13360|13359.1|13361.9|13361|13359|13358.1|495
1637669700000|2021-11-23 12:15:00|13360.1|13359.2|13355.7|13354.8|13360.5|13359.6|13352.5|13351.6|794
1637670000000|2021-11-23 12:20:00|13355.6|13354.7|13358|13357.1|13360.3|13359.4|13355|13354.1|758
1637670300000|2021-11-23 12:25:00|13357.9|13357|13344|13342.5|13358.8|13357.8|13343.8|13342.3|842
1637670600000|2021-11-23 12:30:00|13343.8|13342.3|13350.3|13349.4|13354.6|13353.1|13343.2|13341.7|923
1637670900000|2021-11-23 12:35:00|13350.4|13349.5|13352.9|13352|13355|13353.7|13349.4|13348.1|837
1637671200000|2021-11-23 12:40:00|13353|13352.1|13350.9|13350|13354.3|13353|13348|13346.8|730
1637671500000|2021-11-23 12:45:00|13351.1|13350.2|13347.9|13347|13351.3|13350.2|13347.2|13346.3|659
1637671800000|2021-11-23 12:50:00|13347.8|13346.9|13350.6|13349.7|13350.7|13349.8|13346|13344.8|677
1637672100000|2021-11-23 12:55:00|13350.7|13349.8|13348.4|13347.5|13351.9|13351|13348.2|13347.3|794
1637672400000|2021-11-23 13:00:00|13348.2|13347.3|13355.1|13354.2|13355.4|13354.3|13348|13347.1|820
1637672700000|2021-11-23 13:05:00|13355|13354.1|13362.7|13361.8|13366|13364.9|13354.9|13354|755
1637673000000|2021-11-23 13:10:00|13362.2|13361.3|13374.3|13372.8|13374.7|13373.2|13362|13361.1|758
1637673300000|2021-11-23 13:15:00|13374.4|13373.5|13373.1|13372.2|13375.3|13373.8|13370.7|13369.2|788
1637673600000|2021-11-23 13:20:00|13373.2|13372.3|13367.8|13366.3|13373.5|13372.6|13367.5|13366.1|977
1637673900000|2021-11-23 13:25:00|13367.6|13366.7|13373.1|13371.6|13374.1|13372.6|13367.3|13365.8|761
1637674200000|2021-11-23 13:30:00|13373|13371.5|13370.7|13369.8|13373.1|13371.6|13367.6|13366.2|829
1637674500000|2021-11-23 13:35:00|13370.8|13369.9|13363.1|13362.2|13372.1|13371|13362.7|13361.8|751
1637674800000|2021-11-23 13:40:00|13363|13362.1|13362.1|13360.6|13363.9|13363|13360.5|13359.4|814
1637675100000|2021-11-23 13:45:00|13361.5|13360.7|13361.2|13360.3|13363.1|13362.2|13358.6|13357.7|739
1637675400000|2021-11-23 13:50:00|13361.1|13360.2|13365.8|13364.3|13368.3|13367.2|13359.4|13358.5|823
1637675700000|2021-11-23 13:55:00|13365.9|13364.4|13368.7|13367.8|13370.8|13369.9|13364.3|13363.4|815
1637676000000|2021-11-23 14:00:00|13368.8|13367.9|13373.7|13372.8|13373.8|13372.9|13368|13367.1|987
1637676300000|2021-11-23 14:05:00|13373.8|13372.9|13371.9|13370.4|13374.8|13373.6|13369.2|13368|818
1637676600000|2021-11-23 14:10:00|13371.7|13370.8|13370.5|13369.6|13374.6|13373.7|13367.9|13367|717
1637676900000|2021-11-23 14:15:00|13370.6|13369.7|13371.4|13370.5|13372.3|13371.2|13368.4|13367.2|598
1637677200000|2021-11-23 14:20:00|13371.7|13370.8|13369|13367.5|13372.5|13371.6|13366.7|13365.5|608
1637677500000|2021-11-23 14:25:00|13369.1|13367.6|13369.9|13368.4|13371.3|13370.1|13366.9|13365.4|704
1637677800000|2021-11-23 14:30:00|13370|13368.5|13368.4|13367.5|13372.2|13370.8|13367.5|13366.4|1087
1637678100000|2021-11-23 14:35:00|13368.6|13367.7|13367.8|13366.9|13370.8|13369.9|13366.4|13365.5|980
1637678400000|2021-11-23 14:40:00|13367.7|13366.8|13373.3|13371.8|13373.9|13372.4|13367.7|13366.4|882
1637678700000|2021-11-23 14:45:00|13373.6|13372.1|13375.9|13375|13376|13375.1|13370.4|13369.3|998
1637679000000|2021-11-23 14:50:00|13376.2|13375.3|13374|13373.1|13379.3|13378.4|13374|13372.9|928
1637679300000|2021-11-23 14:55:00|13374.1|13373.2|13375.4|13373.9|13380.7|13379.8|13373.7|13372.8|988
1637679600000|2021-11-23 15:00:00|13375.3|13373.8|13368|13367.1|13378|13377|13367.3|13366.4|1007
1637679900000|2021-11-23 15:05:00|13367.9|13367|13368.7|13367.8|13369.2|13368.1|13362|13361.1|1092
1637680200000|2021-11-23 15:10:00|13368.2|13367.3|13358.4|13356.9|13369.6|13368.7|13355.4|13354.5|1021
1637680500000|2021-11-23 15:15:00|13358.7|13357.2|13362.1|13360.6|13363.6|13362.5|13358.3|13357.2|1111
1637680800000|2021-11-23 15:20:00|13362|13360.5|13362.6|13361.7|13363.1|13362.1|13359.1|13358.2|983
1637681100000|2021-11-23 15:25:00|13362.7|13361.8|13355.9|13354.4|13365.1|13364.1|13353.3|13351.8|1029
1637681400000|2021-11-23 15:30:00|13355.8|13354.3|13359.7|13358.8|13361.9|13360.7|13353.2|13351.7|1043
1637681700000|2021-11-23 15:35:00|13359.6|13358.7|13356.6|13355.7|13360|13358.8|13354.2|13352.9|901
1637682000000|2021-11-23 15:40:00|13356.1|13355.2|13355.6|13354.7|13359|13357.8|13355.5|13354.5|872
1637682300000|2021-11-23 15:45:00|13355.9|13354.4|13367.4|13366.5|13367.8|13366.6|13355.5|13354.4|1070
1637682600000|2021-11-23 15:50:00|13367.5|13366.6|13367.2|13366.3|13372.2|13370.7|13365.1|13364|1081
1637682900000|2021-11-23 15:55:00|13367.3|13366.4|13369.8|13368.9|13370.4|13369.5|13363|13361.9|1078
1637683200000|2021-11-23 16:00:00|13370.1|13368.6|13367.9|13366.4|13371.1|13370|13366.1|13365.2|982
1637683500000|2021-11-23 16:05:00|13367.8|13366.3|13366.5|13365.6|13367.9|13366.4|13364|13362.7|824
1637683800000|2021-11-23 16:10:00|13366.4|13365.5|13362.1|13361.2|13367.6|13366.2|13361.5|13360.3|741
1637684100000|2021-11-23 16:15:00|13362|13361.1|13363|13361.5|13365.1|13363.8|13359.8|13358.9|910
1637684400000|2021-11-23 16:20:00|13363.1|13361.6|13371.3|13369.8|13371.4|13370.4|13361.8|13360.8|792
1637684700000|2021-11-23 16:25:00|13371.4|13369.9|13377.1|13375.6|13379.1|13377.7|13370.8|13369.6|822
1637685000000|2021-11-23 16:30:00|13376.7|13375.8|13378.9|13377.4|13380.8|13379.6|13375.9|13375|662
1637685300000|2021-11-23 16:35:00|13379|13377.5|13382.4|13381.5|13382.9|13381.9|13377.9|13377|979
1637685600000|2021-11-23 16:40:00|13382.5|13381|13382.7|13381.2|13384.1|13382.9|13379.8|13378.6|911
1637685900000|2021-11-23 16:45:00|13382.8|13381.3|13381.8|13380.3|13384|13383.1|13380.2|13379.1|931
1637686200000|2021-11-23 16:50:00|13382|13380.5|13384.5|13383.6|13387.2|13386.3|13382|13380.5|717
1637686500000|2021-11-23 16:55:00|13384.3|13383.4|13385.8|13384.9|13387.3|13386|13382.6|13381.4|806
1637686800000|2021-11-23 17:00:00|13385.9|13385|13383.6|13382.1|13387.9|13386.8|13382.1|13380.9|796
1637687100000|2021-11-23 17:05:00|13383.9|13382.4|13386.9|13386|13387.2|13386|13383.4|13381.9|655
1637687400000|2021-11-23 17:10:00|13387.3|13385.8|13383.3|13382.4|13389|13387.8|13383.3|13382.1|544
1637687700000|2021-11-23 17:15:00|13383.4|13382.5|13384.5|13383.6|13385.4|13384.4|13383.4|13382.2|598
1637688000000|2021-11-23 17:20:00|13384.6|13383.7|13384.4|13383.5|13386.3|13385.1|13383.5|13382.6|510
1637688300000|2021-11-23 17:25:00|13384.5|13383.6|13384.5|13383.6|13386.4|13385.5|13383.7|13382.7|497
1637688600000|2021-11-23 17:30:00|13384.4|13383.5|13383.6|13382.7|13385.1|13384.2|13382.1|13380.9|467
1637688900000|2021-11-23 17:35:00|13383.7|13382.8|13384.7|13383.8|13386.4|13385.5|13383.6|13382.7|464
1637689200000|2021-11-23 17:40:00|13384.8|13383.9|13384.9|13384|13385.8|13384.8|13382.6|13381.5|490
1637689500000|2021-11-23 17:45:00|13384.8|13383.9|13379|13378.1|13387.1|13385.9|13378.3|13377.2|672
1637689800000|2021-11-23 17:50:00|13379.3|13377.8|13376.7|13375.2|13379.3|13378|13375.8|13374.6|459
1637690100000|2021-11-23 17:55:00|13376.9|13375.4|13375|13373.5|13379.3|13378.2|13373.9|13372.6|731
1637690400000|2021-11-23 18:00:00|13375.1|13373.6|13375.6|13374.7|13377.6|13376.1|13370.5|13369|820
1637690700000|2021-11-23 18:05:00|13375.7|13374.8|13375.7|13374.8|13377.3|13376.2|13373.1|13372.2|743
1637691000000|2021-11-23 18:10:00|13375.5|13374.6|13375.2|13374.3|13376.5|13375.6|13374.4|13373.4|602
1637691300000|2021-11-23 18:15:00|13375.1|13374.2|13370.5|13369.6|13375.9|13374.8|13369.8|13368.9|682
1637691600000|2021-11-23 18:20:00|13370.4|13369.5|13370.6|13369.7|13372.1|13371|13369.6|13368.4|373
1637691900000|2021-11-23 18:25:00|13370.5|13369.6|13368.8|13367.3|13370.9|13369.7|13367.7|13366.5|535
1637692200000|2021-11-23 18:30:00|13368.9|13367.4|13367.9|13367|13369.1|13367.9|13366.3|13365.2|432
1637692500000|2021-11-23 18:35:00|13367.8|13366.9|13366.8|13365.9|13369.7|13368.4|13366.4|13365.5|525
1637692800000|2021-11-23 18:40:00|13366.7|13365.8|13368.5|13367.6|13368.8|13367.9|13366.2|13365.3|439
1637693100000|2021-11-23 18:45:00|13368.2|13367.3|13370.2|13369.3|13372.2|13370.9|13368.2|13367.2|526
1637693400000|2021-11-23 18:50:00|13370.1|13369.2|13374.5|13373.6|13374.7|13373.7|13369.5|13368.5|510
1637693700000|2021-11-23 18:55:00|13374.6|13373.7|13370.4|13369.5|13374.6|13373.7|13369.4|13368.3|463
1637694000000|2021-11-23 19:00:00|13370.3|13369.4|13371.8|13370.9|13371.9|13371|13369.2|13368.3|409
1637694300000|2021-11-23 19:05:00|13371.9|13371|13374.6|13373.7|13375|13374.1|13371.8|13370.9|308
1637694600000|2021-11-23 19:10:00|13374.5|13373.6|13374.6|13373.7|13375.5|13374.6|13373.7|13372.5|315
1637694900000|2021-11-23 19:15:00|13374.5|13373.6|13373.6|13372.7|13375.1|13373.9|13372.2|13371.3|398
1637695200000|2021-11-23 19:20:00|13373.7|13372.8|13373.5|13372.6|13373.8|13372.9|13370.8|13369.6|385
1637695500000|2021-11-23 19:25:00|13373.6|13372.7|13373.3|13372.4|13374.9|13374|13372.9|13371.7|336
1637695800000|2021-11-23 19:30:00|13373|13372.1|13372.5|13371.6|13374.4|13373.3|13371.4|13370.3|386
1637696100000|2021-11-23 19:35:00|13372.3|13371.4|13372.7|13371.2|13374|13372.9|13372.2|13371|374
1637696400000|2021-11-23 19:40:00|13372.8|13371.3|13375.1|13373.6|13376.1|13374.9|13372.6|13371.2|365
1637696700000|2021-11-23 19:45:00|13375|13373.5|13380.2|13378.7|13380.3|13379|13374.2|13372.7|396
1637697000000|2021-11-23 19:50:00|13379.9|13379|13382.2|13381.3|13382.6|13381.4|13378.7|13377.6|442
1637697300000|2021-11-23 19:55:00|13382.3|13381.4|13381.1|13380.2|13382.6|13381.4|13380.6|13379.4|595
1637697600000|2021-11-23 20:00:00|13381.2|13379.7|13381.6|13380.1|13384.9|13383.5|13381.1|13379.7|505
1637697900000|2021-11-23 20:05:00|13381.7|13380.2|13383.9|13382.4|13384.2|13382.9|13380.7|13379.4|433
1637698200000|2021-11-23 20:10:00|13383.4|13382.5|13381.5|13380|13383.9|13382.5|13381.3|13379.8|417
1637698500000|2021-11-23 20:15:00|13381.6|13380.1|13380.7|13379.2|13382.1|13380.9|13379|13378|437
1637698800000|2021-11-23 20:20:00|13380.8|13379.3|13381.3|13379.8|13381.8|13380.5|13379.7|13378.6|398
1637699100000|2021-11-23 20:25:00|13381.2|13380.3|13382.1|13381.2|13383|13381.5|13380.9|13379.7|375
1637699400000|2021-11-23 20:30:00|13382|13381.1|13382.1|13380.6|13383.1|13381.8|13381.1|13380|396
1637699700000|2021-11-23 20:35:00|13382.2|13380.7|13380.8|13379.3|13384.8|13383.4|13380.5|13379|440
1637700000000|2021-11-23 20:40:00|13380.9|13379.4|13380.2|13378.7|13382.9|13381.4|13379.9|13378.5|364
1637700300000|2021-11-23 20:45:00|13380.3|13378.8|13382.1|13380.6|13382.6|13381.1|13379.4|13378.1|280
1637700600000|2021-11-23 20:50:00|13382.4|13380.9|13384.9|13383.4|13385.4|13383.9|13382.4|13380.9|531
1637700900000|2021-11-23 20:55:00|13385|13383.5|13380.9|13379.4|13386.2|13384.9|13380.8|13379.3|421
1637701200000|2021-11-23 21:00:00|13380.8|13379.3|13382|13380.5|13382.8|13381.5|13379.5|13378.3|335
1637701500000|2021-11-23 21:05:00|13382.4|13381.1|13382.7|13381.2|13383.2|13381.7|13381.7|13380.5|201
1637701800000|2021-11-23 21:10:00|13382.6|13381.1|13381.3|13380.4|13383.2|13381.7|13381.2|13380|195
1637702100000|2021-11-23 21:15:00|13381.4|13380.5|13380.8|13379.3|13382.2|13380.8|13380.5|13379.2|157
1637702400000|2021-11-23 21:20:00|13380.9|13379.4|13379.9|13378.4|13381.3|13379.9|13379.7|13378.2|82
1637702700000|2021-11-23 21:25:00|13379.8|13378.3|13379.9|13378.4|13380.9|13379.7|13379.5|13378|182
1637703000000|2021-11-23 21:30:00|13379.8|13378.3|13380.9|13379.4|13382|13380.5|13378.8|13377.5|207
1637703300000|2021-11-23 21:35:00|13381|13379.5|13381|13379.5|13382|13380.5|13380.8|13379.3|126
1637703600000|2021-11-23 21:40:00|13380.9|13379.4|13380.9|13379.4|13381.7|13380.3|13380.7|13379.2|111
1637703900000|2021-11-23 21:45:00|13380.8|13379.3|13379.6|13378.1|13380.8|13379.3|13378.7|13377.2|234
1637704200000|2021-11-23 21:50:00|13379.5|13378|13378.9|13377.4|13380.4|13378.9|13378.8|13377.3|237
1637704500000|2021-11-23 21:55:00|13379.2|13377.1|13384.8|13373.8|13385.3|13379.1|13379.2|13370.9|367
1637704800000|2021-11-23 22:00:00|13385.2|13374.2|13385.1|13374.1|13385.5|13374.5|13384|13373|33
1637705100000|2021-11-23 22:05:00|13384.3|13373.3|13385.8|13374.8|13385.9|13374.9|13383.7|13372.7|32
1637705400000|2021-11-23 22:10:00|13385.3|13374.3|13382.4|13371.4|13387.7|13376.7|13382|13371|179
1637705700000|2021-11-23 22:15:00|13382.5|13371.5|13385.4|13374.4|13386.9|13375.9|13381.9|13370.9|183
1637706000000|2021-11-23 22:20:00|13386.4|13375.4|13385.2|13374.2|13387.6|13376.6|13384.4|13373.4|125
1637706300000|2021-11-23 22:25:00|13385.6|13374.6|13385|13374|13387.5|13376.5|13383.8|13372.8|148
1637706600000|2021-11-23 22:30:00|13384.7|13373.7|13384.8|13373.8|13387.6|13376.6|13382.8|13371.8|201
1637706900000|2021-11-23 22:35:00|13384.6|13373.6|13381.9|13375|13385.6|13376.7|13381.1|13373.1|205
1637707200000|2021-11-23 22:40:00|13382.8|13376.4|13382.5|13371.5|13384|13376.4|13379.6|13369.6|339
1637707500000|2021-11-23 22:45:00|13381|13370|13381|13371.4|13383.2|13373.3|13379.3|13369|1292
1637707800000|2021-11-23 22:50:00|13380.9|13371.3|13381.3|13370.3|13382.9|13373.3|13379.5|13369.2|1377
1637708100000|2021-11-23 22:55:00|13381|13370|13381.1|13371.5|13383.2|13373.7|13379.9|13369.9|1298
1637708400000|2021-11-23 23:00:00|13381.3|13371|13381.6|13377.8|13386.3|13378.2|13380.2|13369.7|817
1637708700000|2021-11-23 23:05:00|13382|13376.8|13381.4|13377.7|13382.3|13378.8|13380|13375.9|385
1637709000000|2021-11-23 23:10:00|13381.5|13377.6|13380.9|13378.4|13382.8|13379.9|13380.4|13376.7|334
1637709300000|2021-11-23 23:15:00|13381.2|13378.3|13379.8|13378.3|13381.2|13378.5|13379.5|13377.4|209
1637709600000|2021-11-23 23:20:00|13379.9|13378.4|13380.7|13379.2|13381.2|13379.5|13379.7|13378.1|104
1637709900000|2021-11-23 23:25:00|13380.6|13379.1|13381.8|13380.3|13381.9|13380.4|13380.6|13379.1|99
1637710200000|2021-11-23 23:30:00|13381.7|13380.2|13378.8|13377.3|13381.8|13380.3|13378.7|13376.8|222
1637710500000|2021-11-23 23:35:00|13378.9|13377.4|13377.6|13376.1|13379.7|13378.2|13377.5|13376|145
1637710800000|2021-11-23 23:40:00|13377.7|13376.2|13376.6|13375.1|13377.8|13376.3|13376.4|13374.9|104
1637711100000|2021-11-23 23:45:00|13376.5|13375|13374.4|13372.9|13376.7|13375.2|13374.4|13372.8|269
1637711400000|2021-11-23 23:50:00|13374.9|13372.8|13375.9|13374.4|13376.1|13374.6|13374.3|13372.8|141
1637711700000|2021-11-23 23:55:00|13376|13374.5|13376|13374.5|13376.8|13375.1|13375.7|13374.2|105
1637712000000|2021-11-24 00:00:00|13375.9|13374.4|13378.8|13377.3|13380.9|13379.7|13375.4|13373.9|334
1637712300000|2021-11-24 00:05:00|13378.9|13377.4|13378.5|13377|13379.4|13378.2|13376.3|13375|298
1637712600000|2021-11-24 00:10:00|13379|13377.5|13377.6|13376.7|13380.2|13379.2|13377.4|13375.9|249
1637712900000|2021-11-24 00:15:00|13377.5|13376.6|13379.4|13378.5|13379.8|13378.7|13377.5|13376|225
1637713200000|2021-11-24 00:20:00|13379.3|13378.4|13378.9|13377.4|13380.3|13379|13378.4|13377.2|276
1637713500000|2021-11-24 00:25:00|13379|13377.5|13376.5|13375|13379|13377.8|13376.2|13374.9|218
1637713800000|2021-11-24 00:30:00|13376.6|13375.1|13377.8|13376.3|13377.8|13376.3|13376.1|13374.7|248
1637714100000|2021-11-24 00:35:00|13377.7|13376.2|13377.7|13376.8|13378.4|13377.1|13377.2|13376.2|162
1637714400000|2021-11-24 00:40:00|13377.8|13376.9|13379.3|13378.4|13380.1|13379|13377.8|13376.6|250
1637714700000|2021-11-24 00:45:00|13379.2|13378.3|13379.6|13378.7|13379.7|13378.8|13378|13377.1|235
1637715000000|2021-11-24 00:50:00|13379.7|13378.8|13379.3|13377.8|13380.5|13379.4|13377.1|13376.2|390
1637715300000|2021-11-24 00:55:00|13379.2|13377.7|13375.1|13373.6|13379.4|13377.9|13374.6|13373.1|403
1637715600000|2021-11-24 01:00:00|13375.2|13373.7|13376.3|13374.8|13380.7|13379.2|13367.6|13365.8|953
1637715900000|2021-11-24 01:05:00|13376.4|13374.9|13376.8|13375.9|13378.6|13377.1|13374.7|13373.5|505
1637716200000|2021-11-24 01:10:00|13376.7|13375.8|13378.7|13377.2|13380.3|13378.8|13376.5|13375.4|373
1637716500000|2021-11-24 01:15:00|13378.8|13377.3|13379.6|13378.7|13381.6|13380.6|13378.6|13377.2|441
1637716800000|2021-11-24 01:20:00|13379.5|13378.6|13375.1|13373.6|13380.1|13379.2|13374.5|13373.3|499
1637717100000|2021-11-24 01:25:00|13375.2|13373.7|13373.7|13372.8|13375.9|13374.8|13372.5|13371.3|407
1637717400000|2021-11-24 01:30:00|13373.8|13372.9|13378.6|13377.7|13379.8|13378.7|13373.4|13372.5|464
1637717700000|2021-11-24 01:35:00|13378.5|13377.6|13377.7|13376.8|13379.7|13378.3|13377.1|13376.2|383
1637718000000|2021-11-24 01:40:00|13377.8|13376.9|13377.6|13376.7|13379.9|13379|13377|13375.9|327
1637718300000|2021-11-24 01:45:00|13377.5|13376.6|13381.7|13380.8|13381.7|13380.8|13377.5|13376.4|334
1637718600000|2021-11-24 01:50:00|13381.8|13380.9|13382.6|13381.7|13383.1|13382.1|13380.5|13379.6|308
1637718900000|2021-11-24 01:55:00|13382.5|13381.6|13381.9|13380.4|13383.1|13381.9|13380.4|13379.2|342
1637719200000|2021-11-24 02:00:00|13381.8|13380.3|13380.6|13379.7|13381.9|13380.9|13379|13378.1|343
1637719500000|2021-11-24 02:05:00|13380.5|13379.6|13381.5|13380.6|13383.3|13382.4|13380.4|13379.4|317
1637719800000|2021-11-24 02:10:00|13381.4|13380.5|13379.6|13378.7|13381.8|13380.9|13379.4|13378.5|358
1637720100000|2021-11-24 02:15:00|13379.7|13378.8|13379.7|13378.8|13381.7|13380.6|13379.4|13378.4|317
1637720400000|2021-11-24 02:20:00|13379.6|13378.7|13379.1|13378.2|13380|13379|13376.9|13375.9|244
1637720700000|2021-11-24 02:25:00|13379.2|13378.3|13380.5|13379.6|13380.8|13379.7|13378|13376.8|374
1637721000000|2021-11-24 02:30:00|13380.4|13379.5|13383|13382.1|13383.9|13382.8|13379.3|13378.4|462
1637721300000|2021-11-24 02:35:00|13383.2|13381.7|13381.3|13380.4|13383.2|13382.1|13381|13379.7|297
1637721600000|2021-11-24 02:40:00|13381.4|13380.5|13380.2|13378.7|13381.4|13380.5|13377.6|13376.5|304
1637721900000|2021-11-24 02:45:00|13380.1|13378.6|13377.7|13376.8|13380.5|13379.5|13377.5|13376.5|274
1637722200000|2021-11-24 02:50:00|13377.8|13376.9|13376.4|13375.5|13379.2|13377.9|13376.3|13375.4|306
1637722500000|2021-11-24 02:55:00|13376.5|13375.6|13375.7|13374.2|13378|13376.6|13375.3|13374.1|353
1637722800000|2021-11-24 03:00:00|13375.8|13374.3|13375.7|13374.8|13378.8|13377.7|13375.4|13374.2|270
1637723100000|2021-11-24 03:05:00|13375.8|13374.9|13375.6|13374.7|13376.3|13375|13374.2|13373.3|338
1637723400000|2021-11-24 03:10:00|13375.7|13374.8|13375|13373.5|13376.7|13375.6|13374.1|13372.9|287
1637723700000|2021-11-24 03:15:00|13375.1|13373.6|13375.7|13374.8|13377.3|13376.3|13375.1|13373.6|265
1637724000000|2021-11-24 03:20:00|13375.6|13374.7|13375.9|13374.4|13376.2|13375.1|13374.1|13373.2|284
1637724300000|2021-11-24 03:25:00|13375.8|13374.3|13374.5|13373|13376.4|13375.2|13373.6|13372.5|287
1637724600000|2021-11-24 03:30:00|13374.4|13372.9|13373.7|13372.2|13375|13373.9|13373|13371.7|190
1637724900000|2021-11-24 03:35:00|13373.6|13372.1|13372.6|13371.7|13374.5|13373.2|13372.5|13371.2|197
1637725200000|2021-11-24 03:40:00|13372.7|13371.8|13374.2|13372.7|13374.4|13373.3|13372.6|13371.7|264
1637725500000|2021-11-24 03:45:00|13374|13372.5|13373.5|13372.6|13374.8|13373.5|13373.3|13372|157
1637725800000|2021-11-24 03:50:00|13373.3|13372.4|13370.6|13369.7|13373.6|13372.7|13370.6|13369.3|307
1637726100000|2021-11-24 03:55:00|13370.7|13369.8|13370.5|13369.6|13371.4|13370|13369.6|13368.7|237
1637726400000|2021-11-24 04:00:00|13370.3|13369.4|13371.4|13370.5|13372.1|13370.9|13370.1|13369|222
1637726700000|2021-11-24 04:05:00|13371.3|13370.4|13374.3|13373.4|13374.9|13374|13370.5|13369.3|315
1637727000000|2021-11-24 04:10:00|13374.4|13373.5|13374.1|13373.2|13374.9|13373.8|13373.2|13372.3|364
1637727300000|2021-11-24 04:15:00|13373.7|13372.8|13373|13372.1|13374.7|13373.3|13372.7|13371.4|323
1637727600000|2021-11-24 04:20:00|13372.9|13372|13373.3|13372.4|13373.5|13372.6|13372.4|13371.5|226
1637727900000|2021-11-24 04:25:00|13373.4|13372.5|13373.2|13372.3|13373.6|13372.7|13372.7|13371.5|138
1637728200000|2021-11-24 04:30:00|13372.8|13371.9|13372.1|13370.6|13373.6|13372.6|13371.5|13370.6|210
1637728500000|2021-11-24 04:35:00|13371.9|13370.4|13372.4|13371.5|13373.5|13372.3|13371.5|13370.3|219
1637728800000|2021-11-24 04:40:00|13372.3|13371.4|13373.4|13372.5|13375|13373.7|13372.3|13371.1|243
1637729100000|2021-11-24 04:45:00|13373.5|13372.6|13372.5|13371.6|13373.8|13372.6|13371.8|13370.9|275
1637729400000|2021-11-24 04:50:00|13372.4|13371.5|13373.6|13372.7|13374|13372.8|13372.4|13371.4|240
1637729700000|2021-11-24 04:55:00|13373.5|13372.6|13375.5|13374.6|13375.8|13374.8|13373.3|13372.4|165
1637730000000|2021-11-24 05:00:00|13375.4|13374.5|13375|13374.1|13377|13375.9|13374.2|13373.3|346
1637730300000|2021-11-24 05:05:00|13375.3|13373.8|13375.5|13374.6|13375.8|13374.8|13374.9|13373.7|217
1637730600000|2021-11-24 05:10:00|13375.4|13374.5|13375.4|13374.5|13376.8|13375.6|13375.2|13374.2|258
1637730900000|2021-11-24 05:15:00|13375.5|13374.6|13376.6|13375.7|13376.9|13375.8|13374.4|13373.3|207
1637731200000|2021-11-24 05:20:00|13376.7|13375.8|13375.6|13374.7|13379.4|13377.9|13375.2|13374.2|217
1637731500000|2021-11-24 05:25:00|13375.5|13374.6|13375.1|13373.6|13375.6|13374.7|13373.3|13372.1|261
1637731800000|2021-11-24 05:30:00|13374.7|13373.8|13375.8|13374.9|13376.8|13375.6|13374.7|13373.5|280
1637732100000|2021-11-24 05:35:00|13375.9|13375|13378.3|13376.8|13378.7|13377.3|13375.2|13374|317
1637732400000|2021-11-24 05:40:00|13378.6|13377.1|13379.5|13378.6|13379.9|13378.9|13377.6|13376.2|302
1637732700000|2021-11-24 05:45:00|13379.6|13378.7|13379|13377.5|13379.6|13378.7|13377.3|13376.2|286
1637733000000|2021-11-24 05:50:00|13378.9|13377.4|13380.8|13379.9|13381|13379.9|13378.4|13377.2|328
1637733300000|2021-11-24 05:55:00|13380.9|13380|13381|13379.5|13381|13380|13378.9|13377.8|629
1637733600000|2021-11-24 06:00:00|13380.9|13379.4|13381.9|13380.4|13383.6|13382.1|13380.9|13379.4|521
1637733900000|2021-11-24 06:05:00|13382|13380.5|13386.1|13384.6|13386.8|13385.6|13381.2|13379.7|593
1637734200000|2021-11-24 06:10:00|13386.2|13384.7|13383.3|13381.8|13387|13385.5|13383|13381.5|501
1637734500000|2021-11-24 06:15:00|13383.4|13381.9|13383.4|13381.9|13385.1|13383.8|13382.7|13381.2|413
1637734800000|2021-11-24 06:20:00|13383.2|13381.7|13380.6|13379.1|13385.6|13384.1|13380.2|13379|470
1637735100000|2021-11-24 06:25:00|13380.7|13379.2|13380.5|13379|13381.1|13379.6|13378.5|13377|569
1637735400000|2021-11-24 06:30:00|13380.4|13378.9|13379.7|13378.2|13380.5|13379.3|13376|13374.8|622
1637735700000|2021-11-24 06:35:00|13379.6|13378.1|13380.8|13379.3|13381.2|13380.3|13378.1|13376.9|598
1637736000000|2021-11-24 06:40:00|13380.9|13379.4|13381.4|13380.5|13382.1|13381.2|13378.8|13377.7|483
1637736300000|2021-11-24 06:45:00|13381.5|13380.6|13380.9|13379.4|13382.2|13381.1|13379|13378.1|452
1637736600000|2021-11-24 06:50:00|13380.5|13379.6|13384.5|13383.6|13384.7|13383.7|13380|13378.9|292
1637736900000|2021-11-24 06:55:00|13384.8|13383.9|13385.2|13383.7|13387.5|13386.3|13384.4|13383.4|417
1637737200000|2021-11-24 07:00:00|13385.3|13383.8|13387.8|13386.3|13387.9|13386.5|13382.9|13381.5|646
1637737500000|2021-11-24 07:05:00|13387.9|13386.4|13389|13388.1|13390.4|13389.4|13386.1|13384.7|503
1637737800000|2021-11-24 07:10:00|13389.3|13387.8|13383.5|13382.6|13390.5|13389.6|13381.7|13380.7|639
1637738100000|2021-11-24 07:15:00|13383.4|13382.5|13383.1|13382.2|13385.9|13385|13382.3|13381.3|578
1637738400000|2021-11-24 07:20:00|13383.2|13382.3|13387.5|13386.6|13387.8|13386.7|13382.4|13381.4|599
1637738700000|2021-11-24 07:25:00|13387.6|13386.7|13386.5|13385.6|13389.3|13388.4|13385.5|13384.1|389
1637739000000|2021-11-24 07:30:00|13386.4|13385.5|13382.4|13381.5|13388.3|13387.4|13382.1|13380.9|644
1637739300000|2021-11-24 07:35:00|13382.3|13381.4|13379.6|13378.7|13382.4|13381.5|13376.7|13375.8|566
1637739600000|2021-11-24 07:40:00|13379.5|13378.6|13374.6|13373.7|13379.9|13379|13373.3|13371.9|512
1637739900000|2021-11-24 07:45:00|13374.5|13373.6|13377.8|13376.9|13379.6|13378.7|13374.5|13373.6|579
1637740200000|2021-11-24 07:50:00|13377.7|13376.8|13378|13376.5|13379.4|13378.4|13373.9|13372.8|608
1637740500000|2021-11-24 07:55:00|13377.8|13376.9|13371.9|13371|13380.3|13379|13369.7|13368.4|911
1637740800000|2021-11-24 08:00:00|13372.4|13370.9|13373.3|13371.8|13373.6|13372.7|13368.4|13367.1|1037
1637741100000|2021-11-24 08:05:00|13373.2|13371.7|13373.5|13372.6|13376.7|13375.8|13371.5|13370.6|780
1637741400000|2021-11-24 08:10:00|13373.9|13372.4|13376.3|13375.4|13378.4|13377.5|13367.6|13366.3|1038
1637741700000|2021-11-24 08:15:00|13376.2|13375.3|13373.7|13372.8|13378.9|13378|13373.5|13372.5|782
1637742000000|2021-11-24 08:20:00|13373.8|13372.9|13368.3|13367.4|13374.1|13373|13367.7|13366.5|896
1637742300000|2021-11-24 08:25:00|13368.4|13367.5|13375.1|13374.2|13376|13375.1|13367.7|13366.8|776
1637742600000|2021-11-24 08:30:00|13375.2|13374.3|13381.4|13379.9|13384.1|13382.8|13374.9|13374|849
1637742900000|2021-11-24 08:35:00|13381.3|13379.8|13381|13380.1|13382.9|13381.4|13379.7|13378.3|742
1637743200000|2021-11-24 08:40:00|13380.9|13380|13379.6|13378.1|13384.3|13382.8|13379.3|13377.8|668
1637743500000|2021-11-24 08:45:00|13379.7|13378.2|13383.1|13382.2|13384.2|13383.1|13375.4|13374|808
1637743800000|2021-11-24 08:50:00|13383.5|13382.6|13382.7|13381.2|13384.6|13383.7|13381.1|13379.7|708
1637744100000|2021-11-24 08:55:00|13382.6|13381.1|13364.6|13363.1|13382.8|13381.9|13361.9|13360.4|878
1637744400000|2021-11-24 09:00:00|13364.1|13362.6|13365.6|13364.1|13366.2|13364.7|13361.6|13360.1|612
1637744700000|2021-11-24 09:05:00|13364.5|13363|13366.1|13364.6|13366.4|13365.1|13360.3|13359|796
1637745000000|2021-11-24 09:10:00|13366.2|13364.7|13371.5|13370|13371.8|13370.7|13365.4|13364.2|844
1637745300000|2021-11-24 09:15:00|13371.4|13369.9|13373.2|13371.7|13373.5|13372.2|13369.4|13368.2|767
1637745600000|2021-11-24 09:20:00|13373.1|13371.6|13374.8|13373.3|13377|13375.8|13372.1|13371|674
1637745900000|2021-11-24 09:25:00|13374.5|13373.6|13378.2|13376.7|13379.8|13378.7|13374|13372.9|611
1637746200000|2021-11-24 09:30:00|13378.3|13376.8|13377.5|13376.6|13380|13378.8|13376.6|13375.4|574
1637746500000|2021-11-24 09:35:00|13377.6|13376.7|13370.8|13369.9|13379.8|13378.7|13370.4|13369.4|804
1637746800000|2021-11-24 09:40:00|13370.9|13370|13365.4|13364.5|13372.9|13372|13364.1|13363.1|619
1637747100000|2021-11-24 09:45:00|13365.5|13364.6|13364.4|13363.5|13368.6|13367.7|13363.9|13363|753
1637747400000|2021-11-24 09:50:00|13364.3|13363.4|13356.2|13354.7|13364.8|13363.6|13355|13353.8|1272
1637747700000|2021-11-24 09:55:00|13355.8|13354.9|13355.8|13354.3|13361|13359.8|13352.5|13351.3|1093
1637748000000|2021-11-24 10:00:00|13355.4|13354.5|13361.3|13359.8|13362.5|13361|13352.5|13351.4|1023
1637748300000|2021-11-24 10:05:00|13361.4|13359.9|13361|13360.1|13362.2|13361.2|13358.6|13357.7|771
1637748600000|2021-11-24 10:10:00|13361.1|13360.2|13364.7|13363.8|13364.7|13363.8|13360.3|13359.1|703
1637748900000|2021-11-24 10:15:00|13364.6|13363.7|13363.6|13362.7|13365.6|13364.5|13362|13360.8|619
1637749200000|2021-11-24 10:20:00|13363.5|13362.6|13366.9|13366|13367.1|13366|13361.3|13360.4|694
1637749500000|2021-11-24 10:25:00|13366.8|13365.9|13364.2|13363.3|13368.3|13367.2|13362.7|13361.5|643
1637749800000|2021-11-24 10:30:00|13364.3|13363.4|13368.7|13367.8|13370.3|13369|13364.3|13363.1|616
1637750100000|2021-11-24 10:35:00|13368.6|13367.7|13363.5|13362.6|13368.9|13368|13363.2|13362.3|572
1637750400000|2021-11-24 10:40:00|13363.4|13362.5|13364.3|13363.4|13365|13363.9|13362|13360.8|537
1637750700000|2021-11-24 10:45:00|13364.2|13363.3|13362.5|13361.6|13366.7|13365.8|13362.1|13361.2|592
1637751000000|2021-11-24 10:50:00|13362.6|13361.7|13362.9|13362|13364.2|13363.1|13360.3|13359.4|638
1637751300000|2021-11-24 10:55:00|13363|13362.1|13355.6|13354.7|13363.5|13362.6|13355.6|13354.4|818
1637751600000|2021-11-24 11:00:00|13355.7|13354.8|13358.5|13357.6|13360.8|13359.6|13355.4|13354.5|512
1637751900000|2021-11-24 11:05:00|13358.4|13357.5|13358.1|13357.2|13360.9|13359.9|13357.1|13356.2|568
1637752200000|2021-11-24 11:10:00|13357.9|13357|13360.5|13359|13360.6|13359.4|13356.7|13355.8|492
1637752500000|2021-11-24 11:15:00|13360.6|13359.1|13360.2|13359.3|13361.5|13360.4|13357.5|13356.2|525
1637752800000|2021-11-24 11:20:00|13360.3|13359.4|13362.9|13362|13364.5|13363.1|13359.7|13358.5|640
1637753100000|2021-11-24 11:25:00|13362.8|13361.9|13360|13358.5|13364|13363.1|13359.2|13358.3|628
1637753400000|2021-11-24 11:30:00|13359.9|13358.4|13356.2|13355.3|13360|13358.7|13356.1|13355.2|562
1637753700000|2021-11-24 11:35:00|13356.3|13355.4|13358.7|13357.8|13359.6|13358.5|13354.5|13353.4|495
1637754000000|2021-11-24 11:40:00|13358.6|13357.7|13362.1|13360.6|13362.7|13361.8|13358.5|13357.5|557
1637754300000|2021-11-24 11:45:00|13362.3|13361.4|13366|13364.5|13366.7|13365.7|13362|13361|715
1637754600000|2021-11-24 11:50:00|13366.1|13364.6|13364.8|13363.9|13369.2|13368.1|13364.4|13363|649
1637754900000|2021-11-24 11:55:00|13365|13363.5|13371.5|13370|13375|13373.9|13364.4|13363.5|830
1637755200000|2021-11-24 12:00:00|13371.4|13369.9|13373.9|13373|13379.4|13378.5|13370.9|13369.4|854
1637755500000|2021-11-24 12:05:00|13373.8|13372.9|13370.7|13369.8|13374.1|13373.2|13370.5|13369.2|646
1637755800000|2021-11-24 12:10:00|13370.6|13369.7|13366.6|13365.7|13372.6|13371.4|13366.1|13365.1|514
1637756100000|2021-11-24 12:15:00|13366.7|13365.8|13365.7|13364.8|13366.7|13365.8|13363.4|13362.5|538
1637756400000|2021-11-24 12:20:00|13365.6|13364.7|13364.5|13363.6|13365.6|13364.7|13362.8|13361.9|697
1637756700000|2021-11-24 12:25:00|13364.6|13363.7|13369.8|13368.9|13370|13369|13364.6|13363.4|566
1637757000000|2021-11-24 12:30:00|13369.9|13369|13363.4|13362.5|13370|13369.1|13360.5|13359.2|716
1637757300000|2021-11-24 12:35:00|13363.5|13362.6|13362.2|13360.7|13364.5|13363.6|13360.6|13359.7|683
1637757600000|2021-11-24 12:40:00|13362|13360.5|13362.4|13361.5|13364.8|13363.6|13360.6|13359.6|496
1637757900000|2021-11-24 12:45:00|13362.5|13361.6|13361.3|13360.4|13363.8|13362.5|13360.4|13359.4|658
1637758200000|2021-11-24 12:50:00|13361.6|13360.7|13356.3|13354.8|13361.7|13360.8|13355.6|13354.5|500
1637758500000|2021-11-24 12:55:00|13356.1|13354.6|13351.3|13350.4|13356.8|13355.4|13351.2|13350.3|680
1637758800000|2021-11-24 13:00:00|13351.2|13350.3|13347.4|13346.5|13351.9|13350.7|13345.8|13344.8|1052
1637759100000|2021-11-24 13:05:00|13347.5|13346.6|13347.5|13346.6|13349.7|13348.8|13344.5|13343.1|811
1637759400000|2021-11-24 13:10:00|13347.6|13346.7|13351.4|13350.5|13351.9|13351|13345.3|13344.4|674
1637759700000|2021-11-24 13:15:00|13351.5|13350.6|13350.2|13349.3|13352.5|13351.6|13348.9|13348|633
1637760000000|2021-11-24 13:20:00|13350.1|13349.2|13349.8|13348.9|13351.2|13350.1|13345.8|13344.9|811
1637760300000|2021-11-24 13:25:00|13349.9|13349|13361.4|13350.4|13362.9|13352.4|13347.4|13346|663
1637760600000|2021-11-24 13:30:00|13360.6|13349.6|13356.2|13355.3|13365.7|13359.8|13354|13348.4|1056
1637760900000|2021-11-24 13:35:00|13356.3|13355.4|13343.1|13341.6|13357|13355.6|13340.5|13339.6|1125
1637761200000|2021-11-24 13:40:00|13342.9|13341.4|13356.5|13355|13359.4|13357.9|13342.8|13341.3|1369
1637761500000|2021-11-24 13:45:00|13356.1|13354.6|13353.9|13352.4|13357|13355.7|13351.9|13350.4|981
1637761800000|2021-11-24 13:50:00|13354|13352.5|13349.4|13348.5|13355.3|13353.8|13349|13348.1|1044
1637762100000|2021-11-24 13:55:00|13349.5|13348.6|13353.7|13352.8|13353.9|13353|13346|13345.1|1016
1637762400000|2021-11-24 14:00:00|13353.9|13353|13350.7|13349.8|13358.9|13358|13350|13349.1|1277
1637762700000|2021-11-24 14:05:00|13350.6|13349.7|13338.7|13337.2|13352.9|13351.8|13333.4|13332.4|1397
1637763000000|2021-11-24 14:10:00|13338.9|13337.4|13339.3|13338.4|13339.3|13338.4|13333.5|13332.5|1374
1637763300000|2021-11-24 14:15:00|13338.9|13338|13343.8|13342.9|13347.2|13346|13338.8|13337.9|1122
1637763600000|2021-11-24 14:20:00|13343.7|13342.8|13344.8|13343.9|13349.6|13348.7|13343.5|13342.6|1000
1637763900000|2021-11-24 14:25:00|13344.7|13343.8|13335.4|13334.5|13345.8|13344.9|13335.3|13334.3|968
1637764200000|2021-11-24 14:30:00|13335.8|13334.9|13332.4|13331.5|13337.1|13335.9|13332.1|13331.2|1167
1637764500000|2021-11-24 14:35:00|13332.5|13331.6|13340.9|13340|13341.6|13340.7|13328.6|13327.4|1298
1637764800000|2021-11-24 14:40:00|13341|13340.1|13337|13336.1|13344|13343.1|13335.9|13335|1274
1637765100000|2021-11-24 14:45:00|13336.9|13336|13341.9|13341|13342.7|13341.8|13336|13335.1|1348
1637765400000|2021-11-24 14:50:00|13341.8|13340.9|13337|13336.1|13342.6|13341.7|13335|13334.1|1035
1637765700000|2021-11-24 14:55:00|13337.1|13336.2|13343.6|13337.9|13344.1|13342.4|13337.1|13336.2|954
1637766000000|2021-11-24 15:00:00|13344.5|13336.6|13339.2|13338.3|13348.8|13347.8|13337.3|13334.5|1366
1637766300000|2021-11-24 15:05:00|13339.1|13338.2|13334.1|13332.6|13340.7|13339.8|13333.7|13332.2|1064
1637766600000|2021-11-24 15:10:00|13334.2|13332.7|13334.5|13333.6|13337.5|13336.6|13332.4|13331.5|967
1637766900000|2021-11-24 15:15:00|13334.6|13333.7|13326.6|13325.7|13334.7|13333.8|13325.2|13324.3|886
1637767200000|2021-11-24 15:20:00|13326.7|13325.8|13333.3|13332.4|13333.5|13332.6|13325.5|13324.6|928
1637767500000|2021-11-24 15:25:00|13333.4|13332.5|13327.9|13327|13336.1|13335|13325.5|13324.6|1084
1637767800000|2021-11-24 15:30:00|13328|13327.1|13330.8|13329.3|13332.3|13331.4|13327.8|13326.9|965
1637768100000|2021-11-24 15:35:00|13330.7|13329.2|13334.9|13333.4|13336|13335|13330.6|13329.1|810
1637768400000|2021-11-24 15:40:00|13334.8|13333.3|13333.2|13332.3|13338.9|13338|13331.2|13330.1|1140
1637768700000|2021-11-24 15:45:00|13333.6|13332.1|13334.2|13332.7|13334.2|13333.3|13327.6|13326.6|986
1637769000000|2021-11-24 15:50:00|13333.7|13332.8|13337|13335.5|13342.4|13341.2|13333.7|13332.6|1094
1637769300000|2021-11-24 15:55:00|13336.9|13335.4|13331.2|13329.7|13336.9|13335.4|13327.4|13326.5|1568
1637769600000|2021-11-24 16:00:00|13330.9|13330|13326|13325.1|13333.6|13332.7|13325.2|13324.3|1227
1637769900000|2021-11-24 16:05:00|13325.9|13325|13324.5|13323.6|13330.3|13329|13324.3|13323.3|835
1637770200000|2021-11-24 16:10:00|13324.4|13323.5|13327.9|13327|13328.1|13327.2|13323.7|13322.8|693
1637770500000|2021-11-24 16:15:00|13327.8|13326.9|13328|13327.1|13329.2|13328.3|13323.9|13323|760
1637770800000|2021-11-24 16:20:00|13327.9|13327|13328.8|13327.9|13330.6|13329.4|13327.1|13326.2|763
1637771100000|2021-11-24 16:25:00|13328.7|13327.8|13331.5|13330|13331.5|13330.3|13326.4|13325.5|663
1637771400000|2021-11-24 16:30:00|13331.2|13330.3|13329.7|13328.8|13333.8|13332.9|13328.3|13327.4|749
1637771700000|2021-11-24 16:35:00|13329.9|13329|13332.7|13331.8|13334.7|13333.8|13329.5|13328.6|682
1637772000000|2021-11-24 16:40:00|13332.6|13331.7|13333.9|13333|13333.9|13333|13330.1|13329.2|591
1637772300000|2021-11-24 16:45:00|13333.8|13332.9|13337.7|13336.8|13338.7|13337.8|13333.7|13332.8|676
1637772600000|2021-11-24 16:50:00|13337.8|13336.9|13332|13331.1|13337.8|13336.9|13328.9|13328|703
1637772900000|2021-11-24 16:55:00|13331.9|13331|13331.6|13330.7|13332.9|13332|13327.6|13326.7|729
1637773200000|2021-11-24 17:00:00|13331.5|13330.6|13327.9|13327|13331.9|13330.9|13325.9|13325|666
1637773500000|2021-11-24 17:05:00|13327.8|13326.9|13330|13329.1|13330.1|13329.2|13327.4|13326.4|512
1637773800000|2021-11-24 17:10:00|13330.1|13329.2|13326|13325.1|13330.6|13329.7|13325.7|13324.5|510
1637774100000|2021-11-24 17:15:00|13325.9|13325|13324.5|13323.6|13327.1|13325.9|13323.6|13322.7|560
1637774400000|2021-11-24 17:20:00|13324.6|13323.7|13324.4|13323.5|13326.2|13325|13322.7|13321.7|643
1637774700000|2021-11-24 17:25:00|13324.3|13323.4|13321.7|13320.8|13324.8|13323.9|13321.1|13320|456
1637775000000|2021-11-24 17:30:00|13321.8|13320.9|13320.8|13319.9|13322.5|13321.6|13320.7|13319.7|356
1637775300000|2021-11-24 17:35:00|13321.1|13320.2|13321.4|13320.5|13324.8|13323.9|13321.1|13320.2|361
1637775600000|2021-11-24 17:40:00|13321.5|13320.6|13322.5|13321.6|13323|13322.1|13320.3|13319.2|485
1637775900000|2021-11-24 17:45:00|13322.6|13321.7|13319.8|13318.9|13324|13323.1|13319.6|13318.7|553
1637776200000|2021-11-24 17:50:00|13319.7|13318.8|13320.9|13320|13321.7|13320.8|13319.6|13318.5|354
1637776500000|2021-11-24 17:55:00|13321|13320.1|13323.9|13323|13324|13323.1|13320.6|13319.4|458
1637776800000|2021-11-24 18:00:00|13323.8|13322.9|13323|13322.1|13324.9|13324|13321.3|13320.4|474
1637777100000|2021-11-24 18:05:00|13323.1|13322.2|13325.7|13324.8|13327.2|13326|13322.5|13321.6|358
1637777400000|2021-11-24 18:10:00|13325.8|13324.9|13323.5|13322.6|13326|13324.9|13323|13322.1|295
1637777700000|2021-11-24 18:15:00|13323.4|13322.5|13322.7|13321.8|13324.2|13323.1|13322|13321|344
1637778000000|2021-11-24 18:20:00|13322.6|13321.7|13324.6|13323.7|13325.3|13324.1|13320.1|13319.2|341
1637778300000|2021-11-24 18:25:00|13324.5|13323.6|13324.8|13323.9|13326.3|13325.3|13324.1|13323.2|269
1637778600000|2021-11-24 18:30:00|13324.9|13324|13323.2|13321.7|13325.6|13324.7|13322.4|13321.3|246
1637778900000|2021-11-24 18:35:00|13322.8|13321.3|13323.6|13322.7|13325|13323.9|13321.7|13320.8|295
1637779200000|2021-11-24 18:40:00|13323.7|13322.8|13321.7|13320.8|13324.5|13323.6|13321|13319.8|323
1637779500000|2021-11-24 18:45:00|13321.8|13320.9|13321.9|13320.4|13322.8|13321.9|13320.9|13320|339
1637779800000|2021-11-24 18:50:00|13322|13320.5|13321.9|13321|13322.8|13321.7|13321|13320.1|311
1637780100000|2021-11-24 18:55:00|13321.8|13320.9|13325.2|13322.7|13325.9|13324.4|13320.8|13318|488
1637780400000|2021-11-24 19:00:00|13325.1|13321|13325.9|13325|13329.9|13328.4|13324.1|13318.4|980
1637780700000|2021-11-24 19:05:00|13326|13325.1|13320.9|13319.4|13330|13328.5|13320.2|13318.7|834
1637781000000|2021-11-24 19:10:00|13321|13319.5|13323.1|13321.6|13323.1|13321.8|13316.8|13315.3|702
1637781300000|2021-11-24 19:15:00|13323|13321.5|13328|13327.1|13328.1|13327.2|13321.1|13320|635
1637781600000|2021-11-24 19:20:00|13328.1|13327.2|13327.3|13326.4|13330.2|13329|13327.1|13325.8|555
1637781900000|2021-11-24 19:25:00|13327.2|13326.3|13326.6|13325.7|13329|13327.8|13325.7|13324.5|502
1637782200000|2021-11-24 19:30:00|13326.5|13325.6|13325.9|13325|13329.7|13328.3|13325.4|13324.4|561
1637782500000|2021-11-24 19:35:00|13325.7|13324.8|13327.1|13325.6|13328.8|13327.8|13325.3|13324.4|508
1637782800000|2021-11-24 19:40:00|13327|13325.5|13330.2|13329.3|13330.3|13329.4|13325.7|13324.8|478
1637783100000|2021-11-24 19:45:00|13330.1|13329.2|13334.3|13332.8|13335.7|13334.4|13330.1|13329.2|537
1637783400000|2021-11-24 19:50:00|13334|13333.1|13333.8|13332.9|13334.9|13333.9|13332.5|13331.6|440
1637783700000|2021-11-24 19:55:00|13333.6|13332.7|13321.8|13320.3|13333.6|13332.7|13320.8|13319.3|894
1637784000000|2021-11-24 20:00:00|13321.7|13320.2|13324.1|13322.6|13324.9|13323.4|13319.9|13318.6|600
1637784300000|2021-11-24 20:05:00|13323.8|13322.9|13324.2|13322.7|13326.4|13325.1|13322.9|13321.6|437
1637784600000|2021-11-24 20:10:00|13324.1|13322.6|13328.8|13327.3|13329.1|13327.6|13322.8|13321.3|476
1637784900000|2021-11-24 20:15:00|13328.7|13327.2|13332.4|13330.9|13332.6|13331.1|13327.9|13326.9|311
1637785200000|2021-11-24 20:20:00|13332.1|13330.6|13332.5|13331|13333.6|13332.3|13332.1|13330.6|306
1637785500000|2021-11-24 20:25:00|13332.4|13330.9|13332.3|13330.8|13333.6|13332.1|13330.7|13329.2|270
1637785800000|2021-11-24 20:30:00|13332.2|13330.7|13330.8|13329.3|13333.2|13331.7|13329.8|13328.3|489
1637786100000|2021-11-24 20:35:00|13330.7|13329.2|13333|13331.5|13333.5|13332|13329.9|13328.7|376
1637786400000|2021-11-24 20:40:00|13333.1|13331.6|13332|13331.1|13334.3|13332.8|13331.1|13330.2|519
1637786700000|2021-11-24 20:45:00|13331.9|13331|13332.8|13331.9|13333.9|13332.4|13330.2|13329.3|469
1637787000000|2021-11-24 20:50:00|13333|13332.1|13332.8|13331.9|13334.4|13333|13332.2|13331.3|610
1637787300000|2021-11-24 20:55:00|13332.9|13332|13331.5|13330|13333.3|13332.1|13329.4|13328.1|591
1637787600000|2021-11-24 21:00:00|13331.4|13329.9|13327.4|13325.9|13332.2|13330.7|13326.9|13325.4|363
1637787900000|2021-11-24 21:05:00|13327.5|13326|13327.5|13326|13328.1|13327|13327.2|13325.8|225
1637788200000|2021-11-24 21:10:00|13327.4|13325.9|13325.9|13324.4|13329.5|13328.2|13325.5|13324.1|329
1637788500000|2021-11-24 21:15:00|13326|13324.5|13326.5|13325.6|13327|13325.9|13325.6|13324.5|203
1637788800000|2021-11-24 21:20:00|13326.7|13325.8|13326.1|13325.2|13326.7|13325.8|13325.7|13324.5|106
1637789100000|2021-11-24 21:25:00|13326.4|13324.9|13331.6|13330.1|13331.7|13330.2|13325.9|13324.5|298
1637789400000|2021-11-24 21:30:00|13331.5|13330|13330|13328.5|13332.1|13330.7|13329.1|13327.8|203
1637789700000|2021-11-24 21:35:00|13330.1|13328.6|13330|13328.5|13330.4|13328.8|13329.5|13328|112
1637790000000|2021-11-24 21:40:00|13329.9|13328.4|13330.6|13329.1|13331.4|13329.8|13329.1|13327.6|171
1637790300000|2021-11-24 21:45:00|13330.5|13329|13329.9|13328.4|13330.9|13329.2|13329.9|13328.4|119
1637790600000|2021-11-24 21:50:00|13329.5|13328|13329.1|13326.8|13329.5|13328|13327.7|13326.1|261
1637790900000|2021-11-24 21:55:00|13328.7|13327.2|13334.2|13323.2|13335|13328.3|13328.5|13322.4|418
1637791200000|2021-11-24 22:00:00|13334.1|13323.1|13334.5|13323.5|13334.8|13323.8|13333.7|13322.7|76
1637791500000|2021-11-24 22:05:00|13334.6|13323.6|13334.3|13323.3|13334.9|13323.9|13333.8|13322.8|26
1637791800000|2021-11-24 22:10:00|13334|13323|13333.7|13322.7|13334.8|13323.8|13333|13322|89
1637792100000|2021-11-24 22:15:00|13333.6|13322.6|13334|13323|13335|13324.9|13333.1|13322.1|126
1637792400000|2021-11-24 22:20:00|13333.9|13322.9|13334.6|13323.6|13335.1|13324.5|13333.6|13322.6|96
1637792700000|2021-11-24 22:25:00|13334.2|13323.2|13334.8|13324|13335.6|13324.6|13332.5|13321.5|141
1637793000000|2021-11-24 22:30:00|13334.7|13323.9|13330.2|13323.3|13335|13324.4|13330.1|13320.2|105
1637793300000|2021-11-24 22:35:00|13330|13322.4|13330.5|13321.8|13331.3|13323|13329.9|13320.6|161
1637793600000|2021-11-24 22:40:00|13330.6|13321.9|13328.2|13321|13331.3|13322.4|13327.5|13319.9|331
1637793900000|2021-11-24 22:45:00|13328.1|13321.8|13330.6|13322.4|13332.2|13322.7|13327.4|13320.9|334
1637794200000|2021-11-24 22:50:00|13330.7|13322.3|13329.7|13323.1|13332.8|13324.5|13329.4|13322.3|206
1637794500000|2021-11-24 22:55:00|13330|13324.5|13330.4|13325.5|13332|13326.3|13329.3|13323.7|243
1637794800000|2021-11-24 23:00:00|13330.2|13325.6|13328.6|13325.9|13331.9|13326.9|13328.1|13324.4|353
1637795100000|2021-11-24 23:05:00|13328.9|13326.1|13328.4|13326.1|13329.1|13326.8|13327.5|13325|236
1637795400000|2021-11-24 23:10:00|13328.9|13326.2|13328.2|13326.7|13329.1|13327.1|13327.4|13325.4|231
1637795700000|2021-11-24 23:15:00|13328.1|13326.6|13328.4|13326.9|13328.8|13327.3|13328.1|13325.8|143
1637796000000|2021-11-24 23:20:00|13328.3|13326.8|13328.4|13326.9|13329.4|13327.9|13327.5|13326.4|122
1637796300000|2021-11-24 23:25:00|13328.3|13326.8|13328.4|13326.9|13328.7|13327.2|13328.1|13326.6|91
1637796600000|2021-11-24 23:30:00|13328.3|13326.8|13328.7|13327.2|13329.1|13327.7|13328.2|13326.7|95
1637796900000|2021-11-24 23:35:00|13328.8|13327.3|13330.3|13328.8|13331.4|13329.9|13328.4|13327.1|111
1637797200000|2021-11-24 23:40:00|13330.2|13328.7|13330.1|13328.6|13331.3|13329.4|13329.7|13328.2|131
1637797500000|2021-11-24 23:45:00|13330|13328.5|13330.7|13329.2|13331|13329.5|13330|13328.5|101
1637797800000|2021-11-24 23:50:00|13330.8|13329.3|13331|13329.5|13331.8|13330.3|13330.7|13329.2|107
1637798100000|2021-11-24 23:55:00|13331.1|13329.6|13330.7|13329.2|13331.2|13329.7|13330.1|13328.6|90
1637798400000|2021-11-25 00:00:00|13330.9|13329.4|13331.4|13329.9|13331.7|13330.4|13328.9|13327.4|240
1637798700000|2021-11-25 00:05:00|13331.3|13329.8|13333.2|13331.7|13333.6|13332.1|13331.1|13329.7|182
1637799000000|2021-11-25 00:10:00|13333.4|13331.9|13334.3|13332.8|13335.1|13333.6|13333.1|13331.6|228
1637799300000|2021-11-25 00:15:00|13334.2|13332.7|13337|13335.5|13337.4|13335.9|13333.8|13332.5|200
1637799600000|2021-11-25 00:20:00|13337.1|13335.6|13336.7|13335.2|13337.3|13336.1|13335.8|13334.6|198
1637799900000|2021-11-25 00:25:00|13336.8|13335.3|13337|13336.1|13337.3|13336.4|13336.1|13334.8|198
1637800200000|2021-11-25 00:30:00|13336.8|13335.9|13339|13338.1|13339.5|13338.4|13336.7|13335.8|225
1637800500000|2021-11-25 00:35:00|13338.9|13338|13337.9|13337|13339.3|13338.1|13337.6|13336.4|160
1637800800000|2021-11-25 00:40:00|13338.1|13337.2|13342|13341.1|13342.3|13341.3|13337.8|13336.6|199
1637801100000|2021-11-25 00:45:00|13341.9|13341|13342.8|13341.9|13343.4|13342.3|13341.5|13340.6|137
1637801400000|2021-11-25 00:50:00|13342.7|13341.8|13343.4|13341.9|13343.9|13342.7|13342|13340.8|251
1637801700000|2021-11-25 00:55:00|13343.3|13341.8|13344.7|13343.8|13345.3|13344.3|13342.9|13341.6|239
1637802000000|2021-11-25 01:00:00|13344.6|13343.7|13341.8|13340.3|13344.6|13343.7|13340.6|13339.5|287
1637802300000|2021-11-25 01:05:00|13341.7|13340.2|13341.6|13340.7|13342.1|13340.9|13339.7|13338.3|320
1637802600000|2021-11-25 01:10:00|13341.7|13340.8|13339.4|13337.9|13341.7|13340.8|13338.8|13337.5|293
1637802900000|2021-11-25 01:15:00|13339.3|13337.8|13339.9|13338.4|13342.4|13341.2|13338.1|13336.5|318
1637803200000|2021-11-25 01:20:00|13339.8|13338.3|13342.6|13341.1|13342.7|13341.6|13339.3|13337.8|300
1637803500000|2021-11-25 01:25:00|13342.2|13340.7|13342|13340.5|13344.1|13342.9|13341.1|13339.6|289
1637803800000|2021-11-25 01:30:00|13342.1|13340.6|13337.1|13335.6|13342.2|13340.7|13336.6|13335.4|346
1637804100000|2021-11-25 01:35:00|13337|13335.5|13339.8|13338.3|13340.2|13339|13335.5|13334|306
1637804400000|2021-11-25 01:40:00|13339.7|13338.2|13340.2|13338.7|13343.4|13341.9|13339.7|13338.2|302
1637804700000|2021-11-25 01:45:00|13340.1|13338.6|13338.5|13337|13340.2|13338.7|13338|13336.7|355
1637805000000|2021-11-25 01:50:00|13338.4|13336.9|13338.3|13336.8|13340.1|13338.8|13337.2|13336|349
1637805300000|2021-11-25 01:55:00|13338|13337.1|13336.9|13336|13339.3|13337.9|13335.4|13333.9|351
1637805600000|2021-11-25 02:00:00|13337.2|13335.7|13337|13336.1|13337.4|13336.2|13334.2|13333.2|306
1637805900000|2021-11-25 02:05:00|13336.9|13336|13337.7|13336.8|13338.6|13337.1|13336.4|13335.4|251
1637806200000|2021-11-25 02:10:00|13337.6|13336.7|13340.8|13339.9|13341|13340.1|13336.7|13335.8|231
1637806500000|2021-11-25 02:15:00|13340.7|13339.8|13342.8|13341.9|13343.3|13342|13340.7|13339.8|180
1637806800000|2021-11-25 02:20:00|13342.7|13341.8|13342.6|13341.7|13343.1|13342.1|13342.4|13340.9|129
1637807100000|2021-11-25 02:25:00|13342.5|13341.6|13344.2|13342.7|13344.3|13343.2|13342.3|13341.3|111
1637807400000|2021-11-25 02:30:00|13344.3|13342.8|13343.6|13342.7|13344.3|13342.9|13342.7|13341.7|217
1637807700000|2021-11-25 02:35:00|13343.7|13342.8|13342.4|13340.9|13343.8|13342.9|13341.9|13340.8|199
1637808000000|2021-11-25 02:40:00|13342.5|13341|13343|13342.1|13344.6|13343.3|13342.1|13340.8|185
1637808300000|2021-11-25 02:45:00|13343.3|13341.8|13341.9|13341|13343.4|13342|13341.7|13340.6|167
1637808600000|2021-11-25 02:50:00|13342.1|13341.2|13342|13341.1|13342.3|13341.3|13341.4|13340.4|119
1637808900000|2021-11-25 02:55:00|13341.9|13341|13343|13342.1|13344.3|13343.2|13341.9|13341|272
1637809200000|2021-11-25 03:00:00|13342.9|13342|13342.7|13341.8|13343.3|13342.2|13342.4|13340.9|193
1637809500000|2021-11-25 03:05:00|13342.8|13341.9|13347.5|13346|13347.5|13346.4|13342.7|13341.6|193
1637809800000|2021-11-25 03:10:00|13347.4|13345.9|13348.7|13347.8|13349.6|13348.1|13346.8|13345.6|183
1637810100000|2021-11-25 03:15:00|13348.6|13347.7|13350.8|13349.3|13351|13349.8|13348|13346.5|303
1637810400000|2021-11-25 03:20:00|13350.9|13349.4|13351.7|13350.8|13352.2|13351.2|13350.5|13349|301
1637810700000|2021-11-25 03:25:00|13351.8|13350.9|13352.6|13351.1|13353.1|13352.1|13351.4|13350.4|233
1637811000000|2021-11-25 03:30:00|13352.5|13351|13351.7|13350.2|13352.6|13351.3|13350.7|13349.2|181
1637811300000|2021-11-25 03:35:00|13351.6|13350.1|13349.5|13348|13352.1|13351.2|13349.4|13347.9|163
1637811600000|2021-11-25 03:40:00|13349.4|13347.9|13351.7|13350.2|13352.5|13351.3|13348.7|13347.4|179
1637811900000|2021-11-25 03:45:00|13351.6|13350.1|13348.7|13347.8|13351.6|13350.1|13348.7|13347.5|161
1637812200000|2021-11-25 03:50:00|13348.6|13347.7|13348.9|13348|13349.8|13348.4|13348|13347.1|128
1637812500000|2021-11-25 03:55:00|13349|13348.1|13348.6|13347.7|13349.3|13348.2|13348.5|13347|97
1637812800000|2021-11-25 04:00:00|13348.7|13347.8|13349.1|13347.6|13349.4|13348.2|13348.5|13347.4|116
1637813100000|2021-11-25 04:05:00|13349|13347.5|13348.8|13347.9|13349.3|13348|13348.3|13347.1|126
1637813400000|2021-11-25 04:10:00|13348.9|13348|13348.5|13347|13349.7|13348.3|13348.2|13346.8|116
1637813700000|2021-11-25 04:15:00|13348.3|13346.8|13346.9|13345.4|13348.4|13347|13346.6|13345.4|164
1637814000000|2021-11-25 04:20:00|13346.7|13345.2|13347|13346.1|13347.3|13346.1|13346.3|13344.8|141
1637814300000|2021-11-25 04:25:00|13346.9|13346|13346.8|13345.9|13347.4|13346.3|13346.7|13345.6|96
1637814600000|2021-11-25 04:30:00|13346.9|13346|13346.8|13345.9|13347.3|13346.1|13346.6|13345.4|105
1637814900000|2021-11-25 04:35:00|13346.9|13346|13347.8|13346.9|13348.3|13347.2|13346.7|13345.8|93
1637815200000|2021-11-25 04:40:00|13347.9|13347|13347.5|13346|13349|13348|13346.8|13345.7|144
1637815500000|2021-11-25 04:45:00|13347.6|13346.1|13347|13345.5|13348.1|13346.6|13346.7|13345.2|154
1637815800000|2021-11-25 04:50:00|13346.9|13345.4|13346.9|13346|13347.3|13346.1|13346.4|13345.3|79
1637816100000|2021-11-25 04:55:00|13347|13346.1|13347|13346.1|13347.9|13347|13346.6|13345.4|161
1637816400000|2021-11-25 05:00:00|13346.9|13346|13347.5|13346|13348.9|13347.7|13346.7|13345.8|170
1637816700000|2021-11-25 05:05:00|13347.3|13345.8|13345.6|13344.7|13347.4|13346.2|13345.5|13344.4|138
1637817000000|2021-11-25 05:10:00|13345.5|13344.6|13342.8|13341.9|13345.5|13344.6|13342.7|13341.8|177
1637817300000|2021-11-25 05:15:00|13342.9|13342|13345.8|13344.9|13346.4|13345.2|13342.6|13341.5|166
1637817600000|2021-11-25 05:20:00|13345.9|13345|13345.6|13344.7|13346.4|13345.2|13345.4|13344.5|91
1637817900000|2021-11-25 05:25:00|13346.1|13344.6|13343.8|13342.9|13346.1|13345|13343.5|13342.3|171
1637818200000|2021-11-25 05:30:00|13343.7|13342.8|13342.8|13341.3|13344.1|13343|13342.5|13341.3|178
1637818500000|2021-11-25 05:35:00|13342.9|13341.4|13343.1|13342.2|13343.3|13342.2|13341.6|13340.4|181
1637818800000|2021-11-25 05:40:00|13343.2|13342.3|13343.2|13342.3|13345.3|13344.4|13342.1|13341|225
1637819100000|2021-11-25 05:45:00|13343.1|13342.2|13343.5|13342|13344|13343.1|13342.3|13340.8|169
1637819400000|2021-11-25 05:50:00|13343.7|13342.2|13343|13342.1|13344.2|13343|13342.6|13341.3|190
1637819700000|2021-11-25 05:55:00|13342.9|13342|13344.9|13344|13347|13346|13342.9|13341.9|239
1637820000000|2021-11-25 06:00:00|13345|13344.1|13348.6|13347.1|13349.1|13347.8|13344.8|13343.6|184
1637820300000|2021-11-25 06:05:00|13348.7|13347.2|13350|13348.5|13351.7|13350.2|13348.4|13346.9|272
1637820600000|2021-11-25 06:10:00|13349.9|13348.4|13350.6|13349.1|13351.2|13349.9|13349.4|13348.2|213
1637820900000|2021-11-25 06:15:00|13350.8|13349.9|13349.3|13347.8|13351.1|13350|13348.5|13347.2|173
1637821200000|2021-11-25 06:20:00|13349.4|13347.9|13350.2|13348.7|13351.2|13350|13349.3|13347.8|117
1637821500000|2021-11-25 06:25:00|13350.3|13348.8|13349.8|13348.3|13350.5|13349.4|13348.7|13347.4|159
1637821800000|2021-11-25 06:30:00|13349.7|13348.2|13350.9|13350|13351.1|13350|13348.7|13347.6|137
1637822100000|2021-11-25 06:35:00|13350.8|13349.9|13349.7|13348.8|13351.4|13350.2|13348.6|13347.4|185
1637822400000|2021-11-25 06:40:00|13349.6|13348.7|13350.8|13349.9|13351.8|13350.9|13349.5|13348.5|168
1637822700000|2021-11-25 06:45:00|13350.7|13349.8|13349.8|13348.9|13351.1|13349.9|13348.9|13347.6|156
1637823000000|2021-11-25 06:50:00|13349.9|13349|13349.3|13347.8|13350.5|13349.3|13348.8|13347.6|192
1637823300000|2021-11-25 06:55:00|13349.4|13347.9|13347.9|13346.4|13350.4|13349.2|13346.7|13345.5|261
1637823600000|2021-11-25 07:00:00|13347.7|13346.8|13347|13345.5|13349|13347.7|13343.6|13342.3|448
1637823900000|2021-11-25 07:05:00|13346.3|13345.4|13345|13344.1|13349.2|13347.8|13344.7|13343.6|458
1637824200000|2021-11-25 07:10:00|13345.1|13344.2|13345.6|13344.1|13347.6|13346.4|13344.7|13343.6|378
1637824500000|2021-11-25 07:15:00|13345.5|13344|13345|13344.1|13345.7|13344.6|13343.5|13342.6|458
1637824800000|2021-11-25 07:20:00|13344.9|13344|13348.1|13347.2|13350.2|13349.1|13344.6|13343.4|303
1637825100000|2021-11-25 07:25:00|13348.2|13347.3|13346.9|13346|13350.2|13348.9|13344.9|13343.8|482
1637825400000|2021-11-25 07:30:00|13346.8|13345.9|13348.2|13347.3|13348.7|13347.8|13344.9|13344|343
1637825700000|2021-11-25 07:35:00|13348.5|13347.6|13348.9|13348|13349.9|13349|13346.8|13345.8|384
1637826000000|2021-11-25 07:40:00|13348.8|13347.9|13346.1|13345.2|13349.2|13348.1|13344.8|13343.9|393
1637826300000|2021-11-25 07:45:00|13346|13345.1|13349.2|13348.3|13350.3|13349.4|13345|13344.1|431
1637826600000|2021-11-25 07:50:00|13349.1|13348.2|13349.2|13348.3|13352.5|13351.5|13347.3|13346.4|381
1637826900000|2021-11-25 07:55:00|13349.1|13348.2|13349.8|13348.9|13351.1|13350.2|13348|13347.1|417
1637827200000|2021-11-25 08:00:00|13349.9|13349|13349.9|13349|13354.2|13353.3|13348.7|13347.6|655
1637827500000|2021-11-25 08:05:00|13350|13349.1|13347.6|13346.7|13351.3|13350.4|13347.5|13346.6|498
1637827800000|2021-11-25 08:10:00|13347.7|13346.8|13345.4|13344.5|13349|13348.1|13344.6|13343.4|548
1637828100000|2021-11-25 08:15:00|13345.3|13344.4|13344.9|13344|13346.4|13345.5|13342.6|13341.5|639
1637828400000|2021-11-25 08:20:00|13344.8|13343.9|13345.2|13344.3|13347.8|13346.8|13342.7|13341.6|458
1637828700000|2021-11-25 08:25:00|13345.5|13344.6|13343.8|13342.9|13347.3|13346.3|13342.6|13341.5|636
1637829000000|2021-11-25 08:30:00|13344|13343.1|13346.9|13346|13348.3|13347.1|13342.8|13341.3|672
1637829300000|2021-11-25 08:35:00|13347|13346.1|13353|13352.1|13353.5|13352.5|13346.8|13345.6|541
1637829600000|2021-11-25 08:40:00|13353.2|13352.3|13352|13351.1|13353.6|13352.5|13350.8|13349.6|504
1637829900000|2021-11-25 08:45:00|13351.9|13351|13348|13346.5|13353.3|13352.4|13347.5|13346.3|434
1637830200000|2021-11-25 08:50:00|13347.9|13346.4|13345.3|13344.4|13348|13347|13344.3|13343.4|456
1637830500000|2021-11-25 08:55:00|13345.2|13344.3|13339.4|13337.9|13346.2|13345|13339|13337.8|651
1637830800000|2021-11-25 09:00:00|13339.5|13338|13343.1|13342.2|13344.3|13343|13336.8|13335.9|614
1637831100000|2021-11-25 09:05:00|13343|13342.1|13336.6|13335.1|13343.1|13342.2|13334.3|13333.3|680
1637831400000|2021-11-25 09:10:00|13336.7|13335.2|13329.9|13329|13337.7|13336.8|13329.7|13328.6|761
1637831700000|2021-11-25 09:15:00|13330.3|13329.4|13333.7|13332.2|13334.2|13333.2|13328.8|13327.5|754
1637832000000|2021-11-25 09:20:00|13333.8|13332.3|13337|13336.1|13338|13336.9|13333.4|13332.2|451
1637832300000|2021-11-25 09:25:00|13337.1|13336.2|13334.2|13333.3|13337.9|13336.7|13332.5|13331.3|422
1637832600000|2021-11-25 09:30:00|13334.1|13333.2|13332.1|13331.2|13335.2|13334.3|13331.7|13330.5|454
1637832900000|2021-11-25 09:35:00|13332.2|13331.3|13335.3|13334.4|13335.5|13334.6|13331.1|13330.2|441
1637833200000|2021-11-25 09:40:00|13335.4|13334.5|13335.3|13334.4|13338.3|13337.4|13334.5|13333.5|379
1637833500000|2021-11-25 09:45:00|13334.9|13334|13338.2|13337.3|13339.2|13338.1|13332.6|13331.7|490
1637833800000|2021-11-25 09:50:00|13338.1|13337.2|13336.7|13335.8|13338.4|13337.5|13335.6|13334.6|301
1637834100000|2021-11-25 09:55:00|13336.9|13335.4|13334.9|13333.4|13337|13336.1|13333.6|13332.4|517
1637834400000|2021-11-25 10:00:00|13334.8|13333.3|13334.7|13333.2|13338.5|13337.3|13334|13332.8|537
1637834700000|2021-11-25 10:05:00|13334.8|13333.3|13328.8|13327.9|13335.7|13334.4|13328.8|13327.9|428
1637835000000|2021-11-25 10:10:00|13329.1|13327.6|13332.6|13331.7|13333.8|13332.9|13329.1|13327.6|430
1637835300000|2021-11-25 10:15:00|13332.7|13331.8|13331.4|13330.5|13334.2|13333.3|13331.1|13330.1|612
1637835600000|2021-11-25 10:20:00|13331.2|13330.3|13330.7|13329.8|13333.4|13332.3|13329.9|13328.7|455
1637835900000|2021-11-25 10:25:00|13330.8|13329.9|13326.1|13325.2|13330.9|13330|13325.6|13324.7|402
1637836200000|2021-11-25 10:30:00|13326.4|13324.9|13324.7|13323.8|13328.2|13327.3|13324.1|13323|437
1637836500000|2021-11-25 10:35:00|13324.8|13323.9|13319.8|13318.9|13325.9|13324.9|13318.6|13317.6|407
1637836800000|2021-11-25 10:40:00|13319.7|13318.8|13323.2|13321.7|13324.5|13323.6|13319.5|13318.4|561
1637837100000|2021-11-25 10:45:00|13323.4|13321.9|13321.1|13320.2|13324.5|13323.6|13320|13318.8|702
1637837400000|2021-11-25 10:50:00|13321.6|13320.1|13321|13320.1|13324.3|13323.1|13320.9|13319.6|431
1637837700000|2021-11-25 10:55:00|13321.4|13319.9|13318.9|13318|13321.4|13319.9|13317.4|13315.9|446
1637838000000|2021-11-25 11:00:00|13319|13318.1|13317.8|13316.9|13320.8|13319.9|13317.5|13316.4|468
1637838300000|2021-11-25 11:05:00|13317.9|13317|13317.1|13315.6|13318.7|13317.8|13316.1|13315|449
1637838600000|2021-11-25 11:10:00|13317|13315.5|13319.1|13318.2|13321.3|13320.2|13316|13314.7|422
1637838900000|2021-11-25 11:15:00|13319.2|13317.7|13318.6|13317.7|13320.9|13320|13317.5|13316.3|488
1637839200000|2021-11-25 11:20:00|13318.5|13317.6|13322.3|13320.8|13322.3|13321.1|13318.2|13317.3|453
1637839500000|2021-11-25 11:25:00|13322.4|13320.9|13323.1|13322.2|13327|13325.5|13322|13320.7|407
1637839800000|2021-11-25 11:30:00|13323.2|13322.3|13323.3|13321.8|13326.8|13325.3|13322.6|13321.1|482
1637840100000|2021-11-25 11:35:00|13323|13322.1|13327.4|13325.9|13328.6|13327.5|13323|13321.8|434
1637840400000|2021-11-25 11:40:00|13328.3|13326.8|13327|13326.1|13329.5|13328.5|13325.1|13324.1|395
1637840700000|2021-11-25 11:45:00|13326.8|13325.9|13323.4|13321.9|13328.6|13327.4|13322.3|13321.1|319
1637841000000|2021-11-25 11:50:00|13323.5|13322|13324.1|13323.2|13324.6|13323.5|13321|13319.8|323
1637841300000|2021-11-25 11:55:00|13324.4|13322.9|13323.8|13322.9|13326.2|13325.3|13320.7|13319.6|584
1637841600000|2021-11-25 12:00:00|13323.9|13323|13322.3|13320.8|13323.9|13323|13320|13319|565
1637841900000|2021-11-25 12:05:00|13322.4|13320.9|13326.8|13325.9|13327.4|13326.3|13319.7|13318.8|524
1637842200000|2021-11-25 12:10:00|13327.2|13325.7|13324.8|13323.9|13328.4|13327.4|13322.6|13321.7|418
1637842500000|2021-11-25 12:15:00|13324.9|13324|13320.4|13318.9|13325.7|13324.8|13318|13316.8|433
1637842800000|2021-11-25 12:20:00|13320.3|13318.8|13322.1|13320.6|13323.3|13322.2|13319.3|13318.4|422
1637843100000|2021-11-25 12:25:00|13322.2|13320.7|13316.2|13314.7|13322.7|13321.6|13315.9|13314.7|329
1637843400000|2021-11-25 12:30:00|13316.1|13315.2|13317.8|13316.9|13319.3|13317.9|13315.8|13314.4|438
1637843700000|2021-11-25 12:35:00|13317.7|13316.8|13312.1|13311.2|13318.5|13317.3|13311.2|13310.1|511
1637844000000|2021-11-25 12:40:00|13312|13311.1|13310.1|13308.6|13313.5|13312.4|13308.7|13307.7|442
1637844300000|2021-11-25 12:45:00|13310|13308.5|13305.9|13305|13314|13313|13305.7|13304.6|549
1637844600000|2021-11-25 12:50:00|13306.1|13305.2|13314.8|13313.9|13316.2|13315.2|13306.1|13305.2|531
1637844900000|2021-11-25 12:55:00|13315|13314.1|13314.8|13313.9|13317.3|13316.4|13314.3|13313.2|504
1637845200000|2021-11-25 13:00:00|13314.7|13313.8|13312.9|13312|13316.3|13315.1|13311.7|13310.2|505
1637845500000|2021-11-25 13:05:00|13313.1|13311.6|13316.1|13315.2|13317.2|13316.3|13311.6|13310.4|525
1637845800000|2021-11-25 13:10:00|13316.2|13315.3|13312.5|13311.6|13317|13316.1|13312.5|13311.2|581
1637846100000|2021-11-25 13:15:00|13312.6|13311.7|13308.9|13308|13314.3|13313.1|13306.1|13305|648
1637846400000|2021-11-25 13:20:00|13308.8|13307.9|13307.1|13305.6|13310.7|13309.4|13306.8|13305.4|408
1637846700000|2021-11-25 13:25:00|13306.9|13306|13309.8|13308.3|13310.9|13309.5|13306.9|13305.6|517
1637847000000|2021-11-25 13:30:00|13309.9|13308.4|13309|13307.5|13313.5|13312.4|13308.9|13307.4|499
1637847300000|2021-11-25 13:35:00|13308.9|13307.4|13313.7|13312.8|13314.6|13313.4|13308.6|13307.4|390
1637847600000|2021-11-25 13:40:00|13313.8|13312.9|13315.1|13313.6|13315.7|13314.4|13313|13311.8|260
1637847900000|2021-11-25 13:45:00|13315.2|13313.7|13311.9|13310.4|13316.3|13314.8|13310.9|13309.9|386
1637848200000|2021-11-25 13:50:00|13312.3|13310.8|13313.1|13312.2|13315.8|13314.5|13311.5|13310.3|372
1637848500000|2021-11-25 13:55:00|13313.4|13311.9|13314.9|13314|13315.7|13314.3|13311.9|13310.7|447
1637848800000|2021-11-25 14:00:00|13315|13314.1|13315.2|13313.7|13317.5|13316.3|13314|13312.5|461
1637849100000|2021-11-25 14:05:00|13315.1|13313.6|13315.4|13313.9|13317.4|13316.3|13312.8|13311.9|375
1637849400000|2021-11-25 14:10:00|13315.1|13314.2|13311.8|13310.9|13316.7|13315.7|13311|13310.1|322
1637849700000|2021-11-25 14:15:00|13311.7|13310.8|13311|13309.5|13315.9|13314.7|13310.5|13309.5|391
1637850000000|2021-11-25 14:20:00|13310.9|13309.4|13312.1|13311.2|13312.5|13311.3|13309.3|13308.1|285
1637850300000|2021-11-25 14:25:00|13312.3|13310.8|13312.5|13311|13313|13311.5|13309.1|13307.9|318
1637850600000|2021-11-25 14:30:00|13312.4|13310.9|13313.2|13312.3|13313.5|13312.3|13310.5|13309|466
1637850900000|2021-11-25 14:35:00|13313.1|13312.2|13313.4|13311.9|13315.5|13314.4|13312|13310.8|313
1637851200000|2021-11-25 14:40:00|13313.3|13311.8|13312.5|13311|13314.3|13312.9|13311.8|13310.6|385
1637851500000|2021-11-25 14:45:00|13312.4|13310.9|13312.2|13311.3|13313.8|13312.8|13310.9|13309.9|442
1637851800000|2021-11-25 14:50:00|13312.1|13311.2|13311.1|13309.6|13314.3|13313.1|13308.9|13307.7|495
1637852100000|2021-11-25 14:55:00|13311|13309.5|13313.5|13312|13314.6|13313.1|13310.7|13309.4|500
1637852400000|2021-11-25 15:00:00|13313.3|13311.8|13311.5|13310|13313.8|13312.4|13310.6|13309.3|489
1637852700000|2021-11-25 15:05:00|13311.4|13309.9|13313.2|13311.7|13313.3|13312.2|13310.4|13309|396
1637853000000|2021-11-25 15:10:00|13313|13312.1|13314.2|13313.3|13315.4|13314.1|13311.6|13310.6|387
1637853300000|2021-11-25 15:15:00|13314.1|13313.2|13318.9|13318|13322.6|13321.3|13314.1|13312.9|565
1637853600000|2021-11-25 15:20:00|13318.8|13317.9|13316.6|13315.1|13319.7|13318.7|13314.9|13313.8|442
1637853900000|2021-11-25 15:25:00|13316.7|13315.2|13316.4|13314.9|13319.3|13318.4|13315.6|13314.3|506
1637854200000|2021-11-25 15:30:00|13316.1|13315.2|13315.9|13315|13320.5|13319.3|13315.5|13314.4|370
1637854500000|2021-11-25 15:35:00|13316.2|13314.7|13315.8|13314.3|13317.1|13316.1|13314.8|13313.5|350
1637854800000|2021-11-25 15:40:00|13315.7|13314.2|13317.9|13317|13318.6|13317.6|13315|13313.7|384
1637855100000|2021-11-25 15:45:00|13318|13317.1|13319.4|13317.9|13320.5|13319.4|13317|13315.6|389
1637855400000|2021-11-25 15:50:00|13319.3|13318.4|13319.4|13317.9|13320.4|13318.9|13316.5|13315.3|384
1637855700000|2021-11-25 15:55:00|13319.3|13317.8|13319.2|13317.7|13326.3|13324.9|13318.1|13316.7|774
1637856000000|2021-11-25 16:00:00|13319.1|13317.6|13322.3|13320.8|13323.4|13322.2|13318.6|13317.6|587
1637856300000|2021-11-25 16:05:00|13321.9|13320.4|13322.3|13320.8|13323.9|13322.7|13320.8|13319.6|450
1637856600000|2021-11-25 16:10:00|13322.4|13320.9|13323|13321.5|13324.5|13323.5|13322.3|13320.8|288
1637856900000|2021-11-25 16:15:00|13323.1|13321.6|13321|13319.5|13323.5|13322.3|13320.7|13319.4|286
1637857200000|2021-11-25 16:20:00|13321.1|13319.6|13322.4|13320.9|13322.5|13321.3|13320.6|13319.5|236
1637857500000|2021-11-25 16:25:00|13322.6|13321.1|13324.3|13322.8|13324.6|13323.5|13319.9|13319|332
1637857800000|2021-11-25 16:30:00|13324.2|13322.7|13326.2|13324.7|13327.4|13326.1|13323.9|13322.4|244
1637858100000|2021-11-25 16:35:00|13326.1|13324.6|13325.5|13324|13327.3|13326|13324.4|13322.9|279
1637858400000|2021-11-25 16:40:00|13325.4|13323.9|13320.7|13319.2|13326.3|13325|13320|13318.8|330
1637858700000|2021-11-25 16:45:00|13320.8|13319.3|13324.5|13323|13325.2|13324.1|13320.2|13319|227
1637859000000|2021-11-25 16:50:00|13324.2|13323.3|13326.4|13324.9|13326.5|13325.5|13324.2|13323|181
1637859300000|2021-11-25 16:55:00|13326.5|13325|13325.4|13323.3|13326.7|13325.2|13324.1|13322.9|364
1637859600000|2021-11-25 17:00:00|13325.2|13323.7|13326.4|13324.9|13326.5|13325.2|13322.7|13321.6|345
1637859900000|2021-11-25 17:05:00|13326.3|13324.8|13325.3|13323.8|13327.4|13326.4|13324.6|13323.1|241
1637860200000|2021-11-25 17:10:00|13325.2|13323.7|13323.2|13321.7|13326|13324.6|13321.9|13320.6|281
1637860500000|2021-11-25 17:15:00|13322.9|13322|13320|13318.5|13324.9|13323.4|13319.5|13318.3|235
1637860800000|2021-11-25 17:20:00|13319.9|13318.4|13323.6|13322.1|13324.4|13323.2|13319.8|13318.3|202
1637861100000|2021-11-25 17:25:00|13323.5|13322|13320.2|13318.7|13323.7|13322.2|13319.6|13318.2|515
1637861400000|2021-11-25 17:30:00|13320.3|13318.8|13320.2|13318.7|13320.4|13318.9|13318.7|13317.3|259
1637861700000|2021-11-25 17:35:00|13320.1|13318.6|13319.5|13318|13320.3|13319.1|13318.8|13317.1|313
1637862000000|2021-11-25 17:40:00|13319.7|13318.2|13320.3|13318.8|13320.7|13319.4|13319.2|13317|210
1637862300000|2021-11-25 17:45:00|13320.2|13318.7|13319.8|13318.3|13320.4|13319.2|13319.6|13317.9|120
1637862600000|2021-11-25 17:50:00|13319.9|13318.4|13326.5|13325|13327.2|13325.7|13319.4|13317.9|321
1637862900000|2021-11-25 17:55:00|13325.9|13324.4|13330.1|13321.6|13330.9|13326.2|13324.7|13318.8|662
1637863200000|2021-11-25 18:00:00|13329.8|13322|13331.7|13325.7|13336.1|13326.9|13328.9|13319.8|1466
1637863500000|2021-11-25 18:05:00|13331.9|13325.9|13333.9|13328.6|13337.5|13330.1|13325.6|13320.6|1813
1637863800000|2021-11-25 18:10:00|13334|13328.5|13328.4|13326.9|13334.5|13329.4|13328.2|13325.9|935
1637864100000|2021-11-25 18:15:00|13328.3|13326.8|13328.4|13326.9|13329.3|13327.2|13327.9|13326.2|430
1637864400000|2021-11-25 18:20:00|13328.5|13327|13332.3|13321.3|13335.1|13327|13324.3|13316.2|1494
1637864700000|2021-11-25 18:25:00|13332.7|13321.7|13330.2|13321.3|13334.6|13323.6|13325.5|13316.3|1374
1637865000000|2021-11-25 18:30:00|13330.1|13320.7|13326.1|13319.4|13332.7|13322.8|13324.9|13316.5|1270
1637865300000|2021-11-25 18:35:00|13326|13319.3|13328.1|13317.7|13331.9|13322.6|13324.3|13316.2|1550
1637865600000|2021-11-25 18:40:00|13328.2|13317.8|13325.6|13319.3|13330.6|13321.7|13324.9|13316.5|971
1637865900000|2021-11-25 18:45:00|13326.9|13319.6|13328.2|13320|13332.3|13325.1|13324.5|13317.2|956
1637866200000|2021-11-25 18:50:00|13329.3|13319.5|13327.5|13319.3|13330.1|13321.8|13326|13318|839
1637866500000|2021-11-25 18:55:00|13327.3|13319.4|13326.8|13318.3|13329.1|13320.9|13324|13316.3|685
1637866800000|2021-11-25 19:00:00|13327.2|13317.7|13326|13318.6|13329.9|13322.1|13324.2|13317|1441
1637867100000|2021-11-25 19:05:00|13326.4|13318.4|13328.4|13321.1|13330.5|13323.4|13325.7|13317.6|2015
1637867400000|2021-11-25 19:10:00|13328.3|13321.3|13326|13319|13330|13324.9|13324.9|13317.7|1625
1637867700000|2021-11-25 19:15:00|13325.9|13319.2|13325.5|13319|13330.3|13321.4|13324.4|13316.4|2167
1637868000000|2021-11-25 19:20:00|13325.4|13319.1|13328.7|13320.9|13329.8|13321.8|13324.2|13316.9|1900
1637868300000|2021-11-25 19:25:00|13328.1|13320.7|13327.9|13320.9|13329.6|13322.4|13325.6|13319.2|2094
1637868600000|2021-11-25 19:30:00|13327.6|13320.8|13326.1|13320.5|13329.3|13322.4|13326|13320.4|2059
1637868900000|2021-11-25 19:35:00|13326.2|13320.8|13325.8|13320.3|13326.7|13321.9|13324.8|13319.9|2067
1637869200000|2021-11-25 19:40:00|13325.7|13320.4|13325.2|13320.8|13325.9|13322.1|13324.2|13319.5|2028
1637869500000|2021-11-25 19:45:00|13324.9|13321.4|13326.1|13321.5|13328.8|13322.4|13322.9|13313.4|2058
1637869800000|2021-11-25 19:50:00|13326.2|13321.7|13326.9|13321.9|13329|13322.6|13325.1|13320.1|2297
1637870100000|2021-11-25 19:55:00|13327.5|13321.8|13326|13318.3|13329.8|13323.8|13323.9|13314.8|2223
1637870400000|2021-11-25 20:00:00|13326.3|13316.9|13325.9|13317.8|13329.4|13321.4|13324.4|13313.7|2205
1637870700000|2021-11-25 20:05:00|13326|13317.4|13325.4|13317.2|13327.6|13320.6|13324.2|13316|1977
1637871000000|2021-11-25 20:10:00|13324.5|13316.9|13324.9|13319.2|13327.6|13320.5|13323.3|13316.3|1458
1637871300000|2021-11-25 20:15:00|13324.8|13319.3|13323.3|13317.9|13329.2|13319.9|13323.1|13313.6|1848
1637871600000|2021-11-25 20:20:00|13323.2|13318.2|13327.1|13318.2|13329.7|13321.5|13322.7|13315.6|966
1637871900000|2021-11-25 20:25:00|13326.9|13318.5|13326.6|13315.6|13330.5|13320.4|13325.6|13314.7|838
1637872200000|2021-11-25 20:30:00|13326.2|13315.2|13328|13318.5|13329.4|13319.6|13324.8|13314|1050
1637872500000|2021-11-25 20:35:00|13328.1|13318.7|13327.7|13317.2|13331|13322.9|13325.1|13316.2|1580
1637872800000|2021-11-25 20:40:00|13327.4|13317.3|13325|13319.5|13328.2|13321.4|13323|13315.9|995
1637873100000|2021-11-25 20:45:00|13325.1|13319.6|13325.8|13318.6|13327.9|13321.7|13324.1|13318.1|641
1637873400000|2021-11-25 20:50:00|13325.5|13318.7|13326|13319.3|13326.4|13320.8|13323.7|13318.1|510
1637873700000|2021-11-25 20:55:00|13325.9|13319.6|13324.8|13319.5|13327.1|13321.7|13323.7|13318.1|1095
1637874000000|2021-11-25 21:00:00|13324.7|13319.8|13324.3|13319.2|13327.5|13321.5|13323.2|13317.1|902
1637874300000|2021-11-25 21:05:00|13323.8|13319.1|13327.6|13317.8|13328|13320.4|13323.3|13315.7|713
1637874600000|2021-11-25 21:10:00|13327.3|13317.9|13327.5|13321.1|13330|13321.9|13324.2|13316.1|765
1637874900000|2021-11-25 21:15:00|13327.7|13320.9|13325.3|13321.6|13328.2|13323.3|13324|13319.6|1737
1637875200000|2021-11-25 21:20:00|13325.7|13321.5|13325.6|13320.4|13328.1|13323.3|13324.5|13319.5|2157
1637875500000|2021-11-25 21:25:00|13325.8|13320.2|13326.3|13319.8|13327.4|13322|13324.2|13319|1582
1637875800000|2021-11-25 21:30:00|13326.7|13319.7|13326.4|13320|13327.3|13322.1|13324.3|13319|2231
1637876100000|2021-11-25 21:35:00|13326.7|13320.2|13326.2|13320.3|13328.3|13322.2|13324.6|13319.3|2361
1637876400000|2021-11-25 21:40:00|13326.3|13320.2|13326.9|13315.9|13329|13321.8|13325.2|13315.8|767
1637876700000|2021-11-25 21:45:00|13327|13316|13327.2|13316.2|13328|13317.3|13325.9|13315.9|280
1637877000000|2021-11-25 21:50:00|13327.5|13316.5|13327|13316|13327.9|13319|13325.5|13315.1|274
1637877300000|2021-11-25 21:55:00|13326.9|13315.9|13327.5|13316.5|13328.4|13317.4|13326.3|13315.3|129
1637877600000|2021-11-25 22:00:00|13327.3|13316.3|13327.4|13316.4|13327.5|13316.5|13327.2|13316.2|15
1637877900000|2021-11-25 22:05:00|13327.5|13316.5|13327|13316|13327.5|13316.5|13326.7|13315.7|13
1637878200000|2021-11-25 22:10:00|13327.1|13316.1|13327.7|13316.7|13330.7|13319.7|13324.9|13313.9|100
1637878500000|2021-11-25 22:15:00|13327.1|13316.1|13320.8|13316.1|13331.5|13320.5|13320.4|13314|178
1637878800000|2021-11-25 22:20:00|13320.7|13315.1|13320.2|13315.3|13325.6|13316.5|13320.2|13312.9|211
1637879100000|2021-11-25 22:25:00|13322.7|13314.1|13321.4|13313.8|13325.6|13316.4|13320|13313.3|166
1637879400000|2021-11-25 22:30:00|13322.3|13313.7|13323.1|13317.2|13323.7|13317.6|13320.2|13313.7|196
1637879700000|2021-11-25 22:35:00|13322.7|13317|13326.6|13315.6|13329.3|13320.5|13321|13315.3|324
1637880000000|2021-11-25 22:40:00|13326.7|13315.8|13326.8|13316|13328.3|13317.7|13326|13315.2|227
1637880300000|2021-11-25 22:45:00|13326.4|13317.8|13326.4|13316.9|13327.9|13318.5|13325.9|13315.8|280
1637880600000|2021-11-25 22:50:00|13326.5|13317.4|13325.4|13315.8|13327.6|13318.9|13324.7|13314.9|261
1637880900000|2021-11-25 22:55:00|13325.5|13316|13326.6|13316.5|13328.2|13317.8|13324.9|13314.6|359
1637881200000|2021-11-25 23:00:00|13326.4|13316.6|13322.6|13319.8|13327.2|13321|13322.1|13316.6|403
1637881500000|2021-11-25 23:05:00|13322.3|13320.1|13322.8|13320.6|13323.8|13321.1|13321.7|13319.4|176
1637881800000|2021-11-25 23:10:00|13322.9|13320.7|13322.5|13320.2|13324.5|13321.3|13321.7|13319.8|790
1637882100000|2021-11-25 23:15:00|13322.6|13320.1|13321.3|13319.8|13322.6|13321|13321.1|13319.6|176
1637882400000|2021-11-25 23:20:00|13321.4|13319.9|13322.2|13320.7|13322.4|13320.9|13321.3|13319.8|160
1637882700000|2021-11-25 23:25:00|13322|13320.5|13321.1|13319.6|13322.5|13320.8|13320.6|13318|240
1637883000000|2021-11-25 23:30:00|13321|13319.5|13319.7|13318.2|13322.8|13321.3|13318.4|13316|389
1637883300000|2021-11-25 23:35:00|13319.8|13318.3|13319.2|13317.7|13320.2|13318.7|13318.2|13316.5|236
1637883600000|2021-11-25 23:40:00|13318.9|13317.4|13318.6|13317.1|13319.9|13318.4|13317.5|13315.7|410
1637883900000|2021-11-25 23:45:00|13318.9|13317.4|13318.7|13317.2|13319.5|13318.2|13318|13316.5|123
1637884200000|2021-11-25 23:50:00|13318.8|13317.3|13313.7|13312.2|13319.2|13317.7|13313|13311.5|147
1637884500000|2021-11-25 23:55:00|13313.8|13312.3|13313.3|13311.8|13314.3|13312.8|13312.8|13311.3|123
1637884800000|2021-11-26 00:00:00|13313.2|13311.7|13316.5|13315|13318.4|13316.9|13313|13311.5|291
1637885100000|2021-11-26 00:05:00|13316.6|13315.1|13313.2|13311.7|13317.5|13316|13312.8|13311.3|426
1637885400000|2021-11-26 00:10:00|13313.1|13311.6|13309.4|13307.9|13313.4|13311.9|13306.9|13305.5|378
1637885700000|2021-11-26 00:15:00|13309.5|13308|13308.3|13306.8|13312.4|13310.9|13307.8|13305.8|370
1637886000000|2021-11-26 00:20:00|13308.4|13306.9|13311.1|13309.6|13312|13310.5|13307.9|13306.2|630
1637886300000|2021-11-26 00:25:00|13311.2|13309.7|13307.1|13305.6|13311.8|13310.1|13305.4|13303.9|700
1637886600000|2021-11-26 00:30:00|13307|13305.5|13309.2|13307.7|13309.9|13308.4|13305.6|13304.1|497
1637886900000|2021-11-26 00:35:00|13309.1|13307.6|13309.6|13308.1|13311.5|13310|13308.7|13306.9|392
1637887200000|2021-11-26 00:40:00|13309.2|13307.7|13309.9|13308.4|13311|13309.5|13309.2|13307.7|326
1637887500000|2021-11-26 00:45:00|13310|13308.5|13309.9|13308.4|13311.1|13309.6|13308.8|13307.3|325
1637887800000|2021-11-26 00:50:00|13309.6|13308.1|13309.2|13307.7|13311.5|13310.3|13306.8|13305.3|676
1637888100000|2021-11-26 00:55:00|13309.5|13308|13310.4|13308.9|13311.2|13309.7|13306|13304.7|506
1637888400000|2021-11-26 01:00:00|13310.9|13309.4|13313.5|13312|13314.6|13313.2|13309.2|13307.7|630
1637888700000|2021-11-26 01:05:00|13313.4|13311.9|13314.6|13313.1|13315.6|13314.1|13312.5|13311|675
1637889000000|2021-11-26 01:10:00|13314.7|13313.2|13310.2|13308.7|13315|13313.7|13307.9|13306.4|530
1637889300000|2021-11-26 01:15:00|13310.4|13308.9|13309.7|13308.2|13313|13311.5|13309.2|13307.7|636
1637889600000|2021-11-26 01:20:00|13310|13308.5|13306.9|13305.4|13311.6|13310.1|13306.7|13305.2|559
1637889900000|2021-11-26 01:25:00|13306.8|13305.3|13309|13307.5|13310.4|13308.9|13306.5|13305|516
1637890200000|2021-11-26 01:30:00|13309.1|13307.6|13306.3|13304.8|13309.2|13308.1|13305.7|13304.6|513
1637890500000|2021-11-26 01:35:00|13306.1|13304.6|13305.8|13304.3|13308.6|13307.1|13305.2|13303.7|469
1637890800000|2021-11-26 01:40:00|13305.9|13304.4|13306.5|13305|13307.3|13305.8|13305.2|13303.7|427
1637891100000|2021-11-26 01:45:00|13306.6|13305.1|13307.5|13306|13309|13307.7|13306.1|13304.6|480
1637891400000|2021-11-26 01:50:00|13307.3|13305.8|13301.5|13300|13307.5|13306|13301|13299.5|470
1637891700000|2021-11-26 01:55:00|13301.6|13300.1|13305.2|13303.7|13306.5|13305|13299.8|13298.3|536
1637892000000|2021-11-26 02:00:00|13305.3|13303.8|13301.2|13299.7|13305.6|13304.1|13300.6|13299.4|425
1637892300000|2021-11-26 02:05:00|13301.4|13299.9|13301|13299.5|13302.6|13301.2|13300.3|13298.9|381
1637892600000|2021-11-26 02:10:00|13300.9|13299.4|13302.7|13301.2|13303.3|13302.2|13300.3|13299|450
1637892900000|2021-11-26 02:15:00|13302.6|13301.1|13302.2|13300.7|13303.2|13302|13299.6|13298.5|554
1637893200000|2021-11-26 02:20:00|13302.3|13300.8|13300.1|13298.6|13302.5|13301.4|13299.5|13298.3|367
1637893500000|2021-11-26 02:25:00|13300.2|13298.7|13300.5|13299|13302.3|13301.1|13299.7|13298.4|615
1637893800000|2021-11-26 02:30:00|13300.2|13299.3|13301.1|13299.6|13302.3|13300.9|13300.1|13298.9|493
1637894100000|2021-11-26 02:35:00|13301|13299.5|13300.2|13298.7|13303.6|13302.1|13299.8|13298.6|477
1637894400000|2021-11-26 02:40:00|13300|13298.5|13301.2|13299.7|13303.4|13301.9|13300|13298.5|534
1637894700000|2021-11-26 02:45:00|13301.1|13299.6|13301.2|13299.7|13303.5|13302|13301|13299.5|415
1637895000000|2021-11-26 02:50:00|13301.3|13299.8|13303.3|13301.8|13304|13302.5|13299.8|13298.5|543
1637895300000|2021-11-26 02:55:00|13303.5|13302|13304.1|13302.6|13305.5|13304.2|13303|13301.6|503
1637895600000|2021-11-26 03:00:00|13304.2|13302.7|13304.5|13303|13306.5|13305.2|13302.3|13301.4|529
1637895900000|2021-11-26 03:05:00|13304.1|13303.2|13304.8|13303.3|13306.3|13304.8|13303.7|13302.2|442
1637896200000|2021-11-26 03:10:00|13304.9|13303.4|13302.6|13301.1|13306.2|13304.7|13302|13300.5|482
1637896500000|2021-11-26 03:15:00|13302.7|13301.2|13301.6|13300.1|13303.5|13302|13301.5|13300|363
1637896800000|2021-11-26 03:20:00|13301.7|13300.2|13302.9|13301.4|13303.1|13301.6|13300.2|13298.7|421
1637897100000|2021-11-26 03:25:00|13303|13301.5|13304.3|13302.8|13305.3|13303.8|13301.5|13300.3|387
1637897400000|2021-11-26 03:30:00|13304.2|13302.7|13303.8|13302.3|13305.6|13304.6|13302|13300.8|356
1637897700000|2021-11-26 03:35:00|13303.9|13302.4|13303.3|13301.8|13305|13303.5|13301.9|13300.8|438
1637898000000|2021-11-26 03:40:00|13303.2|13301.7|13302.8|13301.9|13304.5|13303.2|13302.7|13301.2|282
1637898300000|2021-11-26 03:45:00|13302.7|13301.8|13302.4|13300.9|13303.3|13301.8|13301|13299.8|338
1637898600000|2021-11-26 03:50:00|13302.3|13300.8|13301.2|13299.7|13303.4|13302.1|13301.1|13299.6|368
1637898900000|2021-11-26 03:55:00|13301.3|13299.8|13302.3|13300.8|13305.3|13304.2|13301.1|13299.6|422
1637899200000|2021-11-26 04:00:00|13302.2|13300.7|13302.2|13300.7|13305.1|13304|13302|13300.6|314
1637899500000|2021-11-26 04:05:00|13302.1|13300.6|13302.2|13300.7|13303.4|13301.9|13300.9|13299.4|224
1637899800000|2021-11-26 04:10:00|13302.3|13300.8|13303.3|13301.8|13304.3|13303|13302.2|13300.8|277
1637900100000|2021-11-26 04:15:00|13303.4|13301.9|13306|13304.5|13306.4|13304.9|13301.9|13300.4|370
1637900400000|2021-11-26 04:20:00|13305.9|13304.4|13307.5|13306|13308.7|13307.3|13305.8|13304.3|360
1637900700000|2021-11-26 04:25:00|13307.4|13305.9|13305.8|13304.9|13308.2|13306.7|13305|13303.5|448
1637901000000|2021-11-26 04:30:00|13306|13304.5|13306.3|13304.8|13307.2|13305.8|13304.6|13303.5|524
1637901300000|2021-11-26 04:35:00|13306.5|13305|13307.2|13305.7|13308.3|13306.8|13304.8|13303.3|387
1637901600000|2021-11-26 04:40:00|13307.3|13305.8|13305.8|13304.3|13307.6|13306.1|13305.2|13303.7|247
1637901900000|2021-11-26 04:45:00|13305.9|13304.4|13305.8|13304.3|13307.5|13306|13305.6|13304.1|239
1637902200000|2021-11-26 04:50:00|13305.9|13304.4|13305.8|13304.9|13307.4|13306|13305.4|13304.2|332
1637902500000|2021-11-26 04:55:00|13305.6|13304.7|13305.3|13303.8|13307|13305.5|13304.7|13303.2|294
1637902800000|2021-11-26 05:00:00|13305.2|13303.7|13305.4|13303.9|13306.1|13304.7|13303.8|13302.5|352
1637903100000|2021-11-26 05:05:00|13305.3|13303.8|13303.2|13301.7|13306.7|13305.2|13302.7|13301.2|258
1637903400000|2021-11-26 05:10:00|13303.1|13301.6|13302.9|13301.4|13303.9|13302.4|13302.3|13300.8|288
1637903700000|2021-11-26 05:15:00|13302.7|13301.8|13305.8|13304.3|13306|13304.6|13301.9|13300.6|240
1637904000000|2021-11-26 05:20:00|13305.9|13304.4|13306.1|13304.6|13306.5|13305.2|13304|13302.9|308
1637904300000|2021-11-26 05:25:00|13306|13304.5|13305|13303.5|13307|13305.7|13304|13302.5|248
1637904600000|2021-11-26 05:30:00|13304.9|13303.4|13305.1|13303.6|13307|13305.7|13304.8|13303.3|332
1637904900000|2021-11-26 05:35:00|13305|13303.5|13304|13302.5|13305|13303.6|13302.6|13301.1|334
1637905200000|2021-11-26 05:40:00|13303.7|13302.8|13305.1|13303.6|13305.2|13303.8|13303.5|13302|337
1637905500000|2021-11-26 05:45:00|13305.2|13303.7|13304.7|13303.2|13306.2|13304.8|13303.7|13302.3|337
1637905800000|2021-11-26 05:50:00|13304.8|13303.3|13304.2|13302.7|13306.4|13304.9|13303.7|13302.3|314
1637906100000|2021-11-26 05:55:00|13304.1|13302.6|13306|13304.5|13306.3|13304.9|13303.7|13302.4|487
1637906400000|2021-11-26 06:00:00|13305.9|13304.4|13303|13301.5|13306.1|13304.9|13302.6|13301.1|451
1637906700000|2021-11-26 06:05:00|13302.8|13301.3|13301|13299.5|13303.3|13301.8|13300.1|13298.8|501
1637907000000|2021-11-26 06:10:00|13301.1|13299.6|13298.9|13297.4|13301.6|13300.1|13298.3|13296.8|443
1637907300000|2021-11-26 06:15:00|13299|13297.5|13298|13296.5|13299.6|13298.1|13297.6|13296.1|591
1637907600000|2021-11-26 06:20:00|13298.1|13296.6|13298.4|13296.9|13300.4|13298.9|13297.7|13296.2|453
1637907900000|2021-11-26 06:25:00|13298.3|13296.8|13299|13297.5|13300.8|13299.3|13297.7|13296.2|325
1637908200000|2021-11-26 06:30:00|13298.9|13297.4|13298.1|13296.6|13301.2|13299.8|13297.8|13296.3|685
1637908500000|2021-11-26 06:35:00|13298|13296.5|13300.1|13298.6|13300.4|13299.3|13297.5|13296.3|495
1637908800000|2021-11-26 06:40:00|13300.2|13298.7|13304.5|13303|13304.7|13303.2|13299.8|13298.4|492
1637909100000|2021-11-26 06:45:00|13304.6|13303.1|13305|13304.1|13305.5|13304.1|13302.1|13300.7|511
1637909400000|2021-11-26 06:50:00|13305.1|13304.2|13308.2|13306.7|13309.6|13308.3|13305.1|13303.6|644
1637909700000|2021-11-26 06:55:00|13308.3|13306.8|13308.5|13307|13308.6|13307.5|13306.3|13304.8|467
1637910000000|2021-11-26 07:00:00|13308.4|13306.9|13305.5|13304|13308.9|13307.6|13304.1|13302.6|837
1637910300000|2021-11-26 07:05:00|13305.6|13304.1|13299.6|13298.1|13306.2|13304.7|13299.2|13297.9|876
1637910600000|2021-11-26 07:10:00|13299.5|13298|13304.5|13303|13308.2|13307.1|13299.1|13298|978
1637910900000|2021-11-26 07:15:00|13304.4|13302.9|13305.3|13303.8|13305.5|13304.2|13301.8|13300.5|735
1637911200000|2021-11-26 07:20:00|13305.1|13303.6|13302.2|13300.7|13307.4|13306.1|13301.5|13300|772
1637911500000|2021-11-26 07:25:00|13302.3|13300.8|13301.5|13300|13303.5|13302.2|13301.1|13299.6|838
1637911800000|2021-11-26 07:30:00|13301.4|13299.9|13301.8|13300.9|13304.4|13302.9|13298.7|13297.6|997
1637912100000|2021-11-26 07:35:00|13302|13301.1|13299.2|13297.7|13303.1|13302.2|13297.8|13296.8|948
1637912400000|2021-11-26 07:40:00|13299.1|13297.6|13296.9|13295.4|13300|13299|13296.5|13295.1|856
1637912700000|2021-11-26 07:45:00|13297|13295.5|13301.9|13300.4|13304.2|13303.2|13296.3|13295.3|1043
1637913000000|2021-11-26 07:50:00|13301.6|13300.7|13299.9|13299|13302.3|13300.9|13297.7|13296.3|882
1637913300000|2021-11-26 07:55:00|13300.4|13298.9|13303.3|13301.8|13305|13303.8|13298.3|13297.4|838
1637913600000|2021-11-26 08:00:00|13303.1|13302.2|13286.4|13285.5|13303.3|13302.4|13286.4|13285|1293
1637913900000|2021-11-26 08:05:00|13286.5|13285|13288.3|13286.8|13289.6|13288.1|13278.8|13277.3|1276
1637914200000|2021-11-26 08:10:00|13288.4|13286.9|13287.7|13286.2|13291.6|13290.2|13284.3|13282.8|1118
1637914500000|2021-11-26 08:15:00|13287.6|13286.1|13292.5|13291|13292.6|13291.1|13286.9|13285.4|1258
1637914800000|2021-11-26 08:20:00|13292.4|13290.9|13299.3|13297.8|13299.3|13297.8|13290.2|13288.7|1491
1637915100000|2021-11-26 08:25:00|13299.2|13297.7|13305|13303.5|13308.5|13307|13295.4|13293.9|1353
1637915400000|2021-11-26 08:30:00|13305.1|13303.6|13311.3|13309.8|13314.7|13313.2|13303.9|13302.4|1379
1637915700000|2021-11-26 08:35:00|13311.2|13309.7|13315.2|13313.7|13315.5|13314|13307|13305.7|1243
1637916000000|2021-11-26 08:40:00|13315.3|13313.8|13312.5|13311|13317.6|13316.1|13307.9|13306.4|1422
1637916300000|2021-11-26 08:45:00|13312.4|13310.9|13310|13309.1|13313.3|13311.8|13306|13304.5|1205
1637916600000|2021-11-26 08:50:00|13309.9|13309|13309.9|13308.4|13311.2|13309.8|13303.6|13302.1|1122
1637916900000|2021-11-26 08:55:00|13310|13308.5|13305.3|13303.8|13313.8|13312.3|13301.2|13299.8|1288
1637917200000|2021-11-26 09:00:00|13305.4|13303.9|13322.4|13320.9|13323.9|13322.4|13299.4|13297.9|1247
1637917500000|2021-11-26 09:05:00|13321.8|13320.3|13320.6|13319.7|13323.6|13322.1|13316.6|13315.4|1033
1637917800000|2021-11-26 09:10:00|13320.7|13319.8|13329.2|13327.7|13331.1|13329.6|13320.5|13319.3|1142
1637918100000|2021-11-26 09:15:00|13328.8|13327.3|13330|13328.5|13334.9|13333.4|13325.8|13324.6|1164
1637918400000|2021-11-26 09:20:00|13329.9|13328.4|13328.1|13326.6|13334.9|13333.7|13325.7|13324.4|1100
1637918700000|2021-11-26 09:25:00|13328.2|13326.7|13333.2|13331.7|13334.7|13333.7|13327.2|13325.7|1007
1637919000000|2021-11-26 09:30:00|13332.9|13331.4|13323.2|13322.3|13333.3|13331.8|13323|13322.1|1159
1637919300000|2021-11-26 09:35:00|13323.7|13322.2|13327.5|13326|13328.5|13327|13319.4|13317.9|1251
1637919600000|2021-11-26 09:40:00|13327.4|13325.9|13315.2|13313.7|13328.9|13327.4|13313.8|13312.3|1141
1637919900000|2021-11-26 09:45:00|13315.4|13313.9|13316.5|13315|13320.3|13318.8|13314.7|13313.2|1272
1637920200000|2021-11-26 09:50:00|13316.4|13314.9|13317.9|13316.4|13323.4|13321.9|13311.5|13310|1206
1637920500000|2021-11-26 09:55:00|13317.8|13316.3|13315.6|13314.1|13319.7|13318.2|13315.2|13313.8|1095
1637920800000|2021-11-26 10:00:00|13315.8|13314.3|13314.4|13312.9|13316.6|13315.2|13311.9|13310.5|1043
1637921100000|2021-11-26 10:05:00|13314.5|13313|13317.4|13315.9|13319.5|13318.2|13313.2|13312.2|879
1637921400000|2021-11-26 10:10:00|13317.2|13315.7|13312|13310.5|13320|13318.5|13310.8|13309.3|737
1637921700000|2021-11-26 10:15:00|13312.2|13310.7|13313.4|13311.9|13313.7|13312.2|13307.1|13305.7|822
1637922000000|2021-11-26 10:20:00|13313.3|13311.8|13320.6|13319.1|13321.3|13320|13313.1|13311.7|799
1637922300000|2021-11-26 10:25:00|13320.7|13319.2|13322.5|13321|13324.5|13323.2|13319.2|13317.7|802
1637922600000|2021-11-26 10:30:00|13322.3|13320.8|13322.1|13320.6|13324.6|13323.5|13319.9|13318.7|951
1637922900000|2021-11-26 10:35:00|13322|13320.5|13320.3|13318.8|13326.4|13325.1|13319|13317.5|900
1637923200000|2021-11-26 10:40:00|13320.1|13318.6|13317.8|13316.3|13321.8|13320.3|13316.9|13315.4|869
1637923500000|2021-11-26 10:45:00|13317.9|13316.4|13314.5|13313|13317.9|13316.4|13311.7|13310.2|795
1637923800000|2021-11-26 10:50:00|13314.7|13313.2|13317.5|13316|13317.5|13316.3|13312|13310.5|1000
1637924100000|2021-11-26 10:55:00|13317.3|13316.4|13319.5|13318|13321.3|13319.8|13315.8|13314.6|740
1637924400000|2021-11-26 11:00:00|13319.6|13318.1|13328.4|13326.9|13329.5|13328.1|13319.3|13317.8|881
1637924700000|2021-11-26 11:05:00|13328.3|13326.8|13336.2|13334.7|13336.6|13335.2|13327.3|13326|923
1637925000000|2021-11-26 11:10:00|13336.3|13334.8|13337.1|13336.2|13339.6|13338.4|13335.2|13334|801
1637925300000|2021-11-26 11:15:00|13337.4|13335.9|13332.5|13331.6|13337.6|13336.1|13332.5|13331.2|714
1637925600000|2021-11-26 11:20:00|13332.7|13331.8|13332.2|13330.7|13335.7|13334.5|13331.2|13329.7|802
1637925900000|2021-11-26 11:25:00|13332.5|13331|13336.3|13334.8|13337.2|13335.9|13329.7|13328.5|837
1637926200000|2021-11-26 11:30:00|13336.2|13334.7|13334.5|13333|13338.5|13337.1|13331.7|13330.5|906
1637926500000|2021-11-26 11:35:00|13334.6|13333.1|13334.5|13333|13340|13338.5|13332.2|13330.7|967
1637926800000|2021-11-26 11:40:00|13334.3|13332.8|13335.5|13334|13337.6|13336.1|13331.4|13330|712
1637927100000|2021-11-26 11:45:00|13335.7|13334.2|13337.3|13335.8|13338.5|13337|13333.1|13331.9|658
1637927400000|2021-11-26 11:50:00|13337.1|13335.6|13338.3|13336.8|13339.4|13338.2|13335.3|13334.2|548
1637927700000|2021-11-26 11:55:00|13338.5|13337|13330.3|13328.8|13339.3|13337.9|13329.9|13328.6|621
1637928000000|2021-11-26 12:00:00|13330.4|13328.9|13332|13331.1|13333.4|13332.2|13328.7|13327.3|698
1637928300000|2021-11-26 12:05:00|13331.9|13331|13332.7|13331.2|13334.1|13332.9|13328.7|13327.5|603
1637928600000|2021-11-26 12:10:00|13332.6|13331.1|13334|13332.5|13336.7|13335.5|13331.7|13330.2|658
1637928900000|2021-11-26 12:15:00|13334.1|13332.6|13324.7|13323.8|13335.1|13333.9|13324.6|13323.3|843
1637929200000|2021-11-26 12:20:00|13324.5|13323.6|13327.5|13326|13328.4|13327.2|13322.7|13321.6|680
1637929500000|2021-11-26 12:25:00|13327.6|13326.1|13330.9|13329.4|13331.3|13329.8|13326.6|13325.4|518
1637929800000|2021-11-26 12:30:00|13331|13329.5|13328.4|13326.9|13333.3|13332.1|13328.1|13326.9|691
1637930100000|2021-11-26 12:35:00|13328.5|13327|13333.9|13333|13334.7|13333.6|13328|13326.7|786
1637930400000|2021-11-26 12:40:00|13334|13333.1|13338.2|13336.7|13338.5|13337.4|13330.9|13329.7|772
1637930700000|2021-11-26 12:45:00|13337.9|13337|13338.3|13336.8|13338.8|13337.4|13335.9|13334.4|766
1637931000000|2021-11-26 12:50:00|13338.1|13336.6|13334.3|13333.4|13340.8|13339.6|13333.9|13332.6|770
1637931300000|2021-11-26 12:55:00|13334.8|13333.3|13341.4|13339.9|13342.3|13340.8|13334.8|13333.3|813
1637931600000|2021-11-26 13:00:00|13341.3|13339.8|13336.8|13335.3|13341.3|13339.8|13331.3|13329.8|1008
1637931900000|2021-11-26 13:05:00|13337.5|13336|13345|13344.1|13346.3|13344.9|13336.2|13334.9|816
1637932200000|2021-11-26 13:10:00|13344.9|13344|13344.5|13343|13346.3|13345.1|13340.2|13339|756
1637932500000|2021-11-26 13:15:00|13344.7|13343.2|13341.9|13340.4|13345.5|13344|13341.3|13340.4|791
1637932800000|2021-11-26 13:20:00|13341.6|13340.1|13346.1|13344.6|13350.5|13348.9|13338.8|13337.3|919
1637933100000|2021-11-26 13:25:00|13346.2|13344.7|13342.8|13341.3|13346.3|13344.8|13337.8|13336.3|934
1637933400000|2021-11-26 13:30:00|13342.7|13341.2|13343.6|13342.1|13345.7|13344.2|13339.8|13338.3|963
1637933700000|2021-11-26 13:35:00|13343.7|13342.2|13345.6|13344.1|13345.7|13344.2|13341.2|13339.7|972
1637934000000|2021-11-26 13:40:00|13345.7|13344.2|13347|13345.5|13348.5|13347|13343.4|13341.9|843
1637934300000|2021-11-26 13:45:00|13347.1|13345.6|13346|13344.5|13349.5|13348|13341.3|13339.9|821
1637934600000|2021-11-26 13:50:00|13345.9|13344.4|13348.4|13346.9|13349.7|13348.2|13344.5|13343|792
1637934900000|2021-11-26 13:55:00|13347.6|13346.1|13339.3|13337.8|13349.2|13347.7|13338.2|13336.7|835
1637935200000|2021-11-26 14:00:00|13339|13337.5|13336.5|13335|13340.6|13339.2|13334.6|13333.4|879
1637935500000|2021-11-26 14:05:00|13336.3|13334.8|13343.5|13342|13343.5|13342.4|13335.2|13333.9|757
1637935800000|2021-11-26 14:10:00|13343.6|13342.1|13343.2|13341.7|13346.7|13345.3|13338.2|13336.7|821
1637936100000|2021-11-26 14:15:00|13343.1|13341.6|13331.7|13330.2|13343.4|13342.2|13330.3|13329.1|906
1637936400000|2021-11-26 14:20:00|13331.1|13330.1|13331.5|13330|13333.8|13332.7|13327.9|13326.8|707
1637936700000|2021-11-26 14:25:00|13331.3|13330.4|13338.3|13336.8|13338.7|13337.2|13330.6|13329.1|773
1637937000000|2021-11-26 14:30:00|13338.2|13336.7|13340.4|13338.9|13341.3|13339.8|13335.1|13333.8|1056
1637937300000|2021-11-26 14:35:00|13340.3|13338.8|13340|13338.5|13342.4|13341.1|13333|13331.5|1048
1637937600000|2021-11-26 14:40:00|13340.1|13338.6|13331|13329.5|13340.1|13338.6|13325.3|13323.8|1275
1637937900000|2021-11-26 14:45:00|13331.1|13329.6|13331.2|13329.7|13332|13330.5|13326.1|13324.9|1303
1637938200000|2021-11-26 14:50:00|13331.3|13329.8|13329.7|13328.2|13333.9|13332.4|13327.2|13325.7|1190
1637938500000|2021-11-26 14:55:00|13330|13328.5|13337.9|13336.4|13341.3|13339.8|13327.6|13326.3|1155
1637938800000|2021-11-26 15:00:00|13337.8|13336.3|13330.9|13329.4|13338|13336.8|13330|13328.5|1249
1637939100000|2021-11-26 15:05:00|13331|13329.5|13335.1|13333.6|13339.6|13338.2|13329.3|13327.9|1119
1637939400000|2021-11-26 15:10:00|13335.2|13333.7|13332.1|13330.6|13337.4|13336.1|13329.1|13327.6|1116
1637939700000|2021-11-26 15:15:00|13332|13330.5|13323.4|13321.9|13332.8|13331.6|13321.9|13320.4|1332
1637940000000|2021-11-26 15:20:00|13323.5|13322|13326.3|13324.8|13328.2|13326.9|13323.5|13322|1176
1637940300000|2021-11-26 15:25:00|13326.2|13324.7|13327.2|13326.3|13329.4|13328.2|13323|13321.8|926
1637940600000|2021-11-26 15:30:00|13327.3|13326.4|13320|13319.1|13328.3|13327.1|13318.9|13317.9|1031
1637940900000|2021-11-26 15:35:00|13320.2|13319.3|13326.8|13325.9|13329.2|13327.7|13319.6|13318.5|1004
1637941200000|2021-11-26 15:40:00|13326.7|13325.8|13330.9|13329.4|13331.9|13330.8|13326.5|13325.3|947
1637941500000|2021-11-26 15:45:00|13331|13329.5|13338.3|13336.8|13338.4|13336.9|13322|13320.5|1231
1637941800000|2021-11-26 15:50:00|13338.2|13336.7|13336.1|13334.6|13342.9|13341.5|13333.6|13332.7|1147
1637942100000|2021-11-26 15:55:00|13336.2|13334.7|13336.2|13335.3|13344.9|13343.4|13332.7|13331.5|1431
1637942400000|2021-11-26 16:00:00|13336.1|13335.2|13332.6|13331.1|13337.9|13336.6|13326.7|13325.4|1256
1637942700000|2021-11-26 16:05:00|13332.5|13331|13334.2|13332.7|13337.5|13336.3|13332.1|13330.8|992
1637943000000|2021-11-26 16:10:00|13333.6|13332|13330.4|13328.9|13335.2|13333.7|13329.4|13327.9|911
1637943300000|2021-11-26 16:15:00|13330.3|13328.8|13328.5|13327|13334.8|13333.8|13328.4|13326.9|973
1637943600000|2021-11-26 16:20:00|13328.6|13327.1|13324.1|13322.6|13330.6|13329.3|13322.2|13320.9|945
1637943900000|2021-11-26 16:25:00|13324|13322.5|13318.1|13317.2|13324.3|13323.1|13317.7|13316.4|968
1637944200000|2021-11-26 16:30:00|13318.2|13317.3|13321.3|13320.4|13322.3|13321.2|13315.7|13314.5|868
1637944500000|2021-11-26 16:35:00|13321|13320.1|13316.7|13315.8|13323.5|13322.4|13315.8|13314.4|1054
1637944800000|2021-11-26 16:40:00|13316.3|13315.4|13317.9|13316.4|13318.9|13317.6|13308.1|13306.7|1254
1637945100000|2021-11-26 16:45:00|13317.8|13316.3|13313.9|13312.4|13321.1|13319.6|13313.9|13312.4|1027
1637945400000|2021-11-26 16:50:00|13314.2|13312.7|13315|13313.5|13315.4|13314|13310.9|13309.6|1015
1637945700000|2021-11-26 16:55:00|13315.2|13313.7|13321|13319.5|13323.3|13322.4|13315.1|13313.7|1009
1637946000000|2021-11-26 17:00:00|13321.1|13319.6|13326.2|13325.3|13326.4|13325.4|13319.8|13318.3|822
1637946300000|2021-11-26 17:05:00|13326.3|13325.4|13323.2|13322.3|13327.5|13326.3|13322|13320.8|723
1637946600000|2021-11-26 17:10:00|13323.1|13322.2|13323|13322.1|13326.3|13325|13321.8|13320.3|761
1637946900000|2021-11-26 17:15:00|13323.1|13322.2|13323.8|13322.9|13324.5|13323.3|13322.3|13321.1|557
1637947200000|2021-11-26 17:20:00|13324.5|13323|13326.7|13325.8|13327.5|13326.3|13323.9|13322.4|584
1637947500000|2021-11-26 17:25:00|13326.6|13325.7|13325.2|13323.7|13328.8|13327.7|13324.5|13323.5|564
1637947800000|2021-11-26 17:30:00|13325.3|13323.8|13331.1|13330.2|13331.5|13330.4|13323.9|13322.6|584
1637948100000|2021-11-26 17:35:00|13331.2|13330.3|13328.9|13328|13333.2|13332|13328.8|13327.7|539
1637948400000|2021-11-26 17:40:00|13329|13328.1|13324.4|13322.9|13330.3|13329|13323|13321.6|629
1637948700000|2021-11-26 17:45:00|13324.3|13322.8|13329|13328.1|13330.4|13328.9|13323.3|13322|513
1637949000000|2021-11-26 17:50:00|13328.9|13328|13326.2|13325.3|13330.4|13328.9|13325.5|13324|646
1637949300000|2021-11-26 17:55:00|13326.5|13325|13335.1|13333.6|13338.1|13336.6|13326.2|13325|958
1637949600000|2021-11-26 18:00:00|13335|13333.5|13331|13327.7|13339.4|13335.3|13325.2|13319.7|1980
1637949900000|2021-11-26 18:05:00|13331.1|13327.8|13329|13327.5|13332.2|13329.2|13327.6|13325.5|1098
1637950200000|2021-11-26 18:10:00|13329.3|13326.9|13341|13330|13343.5|13332.7|13329.3|13326.9|1521
1637950500000|2021-11-26 18:15:00|13343.1|13332.1|13341|13334.3|13354.9|13343.9|13337|13327.1|1602
1637950800000|2021-11-26 18:20:00|13340.7|13334.4|13345.1|13334.1|13347.7|13336.7|13334.6|13328.4|1384
1637951100000|2021-11-26 18:25:00|13345.2|13334.2|13342.9|13340.3|13350.8|13341.1|13340.8|13331.8|1378
1637951400000|2021-11-26 18:30:00|13342.8|13340.5|13343.2|13340.7|13346.3|13342.7|13338.6|13327.9|1073
1637951700000|2021-11-26 18:35:00|13343.1|13340.6|13343.8|13339.2|13345.6|13340.8|13339.8|13331.4|880
1637952000000|2021-11-26 18:40:00|13343.7|13339.1|13338.9|13335.1|13345.6|13339.3|13336.1|13329.6|1142
1637952300000|2021-11-26 18:45:00|13339|13334.9|13341.4|13330.4|13352.5|13341.5|13337.9|13329.9|788
1637952600000|2021-11-26 18:50:00|13341.3|13330.3|13343.1|13332.1|13346.1|13335.1|13341.2|13330.2|677
1637952900000|2021-11-26 18:55:00|13343|13332|13337.1|13330.5|13346.8|13335.8|13337|13328.6|978
1637953200000|2021-11-26 19:00:00|13337.3|13330.4|13348.8|13337.8|13350.9|13339.9|13337.1|13330.3|891
1637953500000|2021-11-26 19:05:00|13348.7|13337.7|13344|13334|13353.4|13342.4|13341.9|13330.9|912
1637953800000|2021-11-26 19:10:00|13344.1|13333.8|13345.3|13334.3|13350.8|13342|13343.6|13332.6|544
1637954100000|2021-11-26 19:15:00|13345.1|13334.1|13347.7|13336.7|13350.1|13339.1|13343.1|13333.8|631
1637954400000|2021-11-26 19:20:00|13347.6|13336.6|13345.9|13335.7|13350.8|13339.8|13345.6|13335.2|529
1637954700000|2021-11-26 19:25:00|13346|13335.6|13345.5|13337.9|13351.4|13340.5|13342.6|13333.2|767
1637955000000|2021-11-26 19:30:00|13345.6|13338|13340.2|13329.2|13346.2|13339.1|13332.1|13321.1|1033
1637955300000|2021-11-26 19:35:00|13340.1|13329.1|13340.5|13333.3|13345.4|13335.1|13334.9|13323.9|1228
1637955600000|2021-11-26 19:40:00|13340.6|13333.2|13344.4|13336.2|13351|13340|13339.5|13329.4|1148
1637955900000|2021-11-26 19:45:00|13344.5|13336.1|13344.3|13341|13346.3|13342.3|13342.9|13333.7|1507
1637956200000|2021-11-26 19:50:00|13344.2|13341.1|13344.9|13333.9|13346.4|13342.1|13339.1|13328.1|1286
1637956500000|2021-11-26 19:55:00|13344.7|13333.7|13341.5|13330.5|13345.7|13335.5|13332|13321|1286
1637956800000|2021-11-26 20:00:00|13342.1|13331.1|13344.1|13333.6|13345.4|13336.2|13334.5|13328.5|1163
1637957100000|2021-11-26 20:05:00|13343.5|13333.2|13345.8|13334.8|13346.9|13335.9|13342.4|13331.4|481
1637957400000|2021-11-26 20:10:00|13345.7|13334.7|13345.4|13334.4|13346.4|13335.4|13341.9|13330.9|546
1637957700000|2021-11-26 20:15:00|13344.1|13333.1|13344.8|13333.8|13346.5|13335.5|13341.8|13330.8|741
1637958000000|2021-11-26 20:20:00|13344.7|13333.7|13349.8|13338.8|13354.7|13343.7|13342.5|13331.5|983
1637958300000|2021-11-26 20:25:00|13349.1|13338.1|13344.8|13333.8|13353.7|13346|13343.5|13332.5|1566
1637958600000|2021-11-26 20:30:00|13344.9|13333.9|13349.6|13338.6|13350.9|13342.1|13340.4|13329.4|639
1637958900000|2021-11-26 20:35:00|13348.8|13337.8|13354.2|13343.2|13354.6|13343.6|13347.9|13336.9|847
1637959200000|2021-11-26 20:40:00|13354.3|13343.3|13358.2|13347.2|13359.5|13348.5|13348.9|13337.9|547
1637959500000|2021-11-26 20:45:00|13358.3|13347.3|13353.4|13348.9|13360.7|13354.1|13353.3|13346.4|1259
1637959800000|2021-11-26 20:50:00|13353.6|13348.8|13339.9|13328.9|13360.1|13353.3|13326.9|13315.9|1308
1637960100000|2021-11-26 20:55:00|13339|13328|13360.7|13349.7|13365.7|13354.7|13338.1|13327.1|1449
1637960400000|2021-11-26 21:00:00|13360.8|13349.8|13360.3|13349.3|13362.5|13351.5|13356|13345|606
1637960700000|2021-11-26 21:05:00|13360.4|13349.4|13354.7|13343.7|13362.2|13351.2|13345|13334|544
1637961000000|2021-11-26 21:10:00|13354.2|13343.2|13346.9|13335.9|13359.2|13348.2|13342.4|13331.4|638
1637961300000|2021-11-26 21:15:00|13347.3|13336.3|13348.3|13337.3|13367|13356|13337.1|13326.1|658
1637961600000|2021-11-26 21:20:00|13350|13339|13354.7|13343.7|13366.8|13355.8|13339.2|13328.2|535
1637961900000|2021-11-26 21:25:00|13353.6|13342.6|13354.3|13343.3|13372|13361|13339.9|13328.9|471
1637962200000|2021-11-26 21:30:00|13363.9|13352.9|13357.3|13346.3|13367.4|13356.4|13352|13341|552
1637962500000|2021-11-26 21:35:00|13360.8|13349.8|13356.8|13345.8|13364.2|13353.2|13338|13327|522
1637962800000|2021-11-26 21:40:00|13357.5|13346.5|13361.2|13350.2|13363.2|13352.2|13343.3|13332.3|1528
1637963100000|2021-11-26 21:45:00|13360.9|13349.9|13348.6|13337.6|13362.3|13351.3|13343.8|13332.8|1382
1637963400000|2021-11-26 21:50:00|13348.5|13337.5|13339.6|13328.6|13348.5|13337.5|13330.5|13319.5|616
1637963700000|2021-11-26 21:55:00|13340.5|13329.5|13344.9|13333.9|13347.9|13336.9|13337.8|13326.8|134
1638133200000|2021-11-28 21:00:00|13348.9|13327.9|13345.6|13324.6|13349.1|13328.1|13343.2|13322.2|35
1638133500000|2021-11-28 21:05:00|13347.1|13326.1|13348.6|13327.6|13349.1|13328.1|13346.1|13325.7|38
1638133800000|2021-11-28 21:10:00|13345.8|13324.8|13348.1|13327.1|13349.1|13328.1|13344.4|13323.4|33
1638134100000|2021-11-28 21:15:00|13348.8|13327.8|13348.3|13327.3|13349.1|13328.1|13343.9|13322.9|36
1638134400000|2021-11-28 21:20:00|13349.1|13328.1|13344.5|13323.5|13349.1|13328.1|13341.3|13320.3|46
1638134700000|2021-11-28 21:25:00|13343.9|13322.9|13346|13325|13346.4|13325.9|13340.6|13319.6|37
1638135000000|2021-11-28 21:30:00|13346.2|13325.2|13346.4|13325.4|13346.4|13326|13340.6|13319.6|33
1638135300000|2021-11-28 21:35:00|13344.2|13323.2|13351.8|13330.8|13351.8|13330.8|13341.1|13320.1|41
1638135600000|2021-11-28 21:40:00|13351.2|13330.2|13349.3|13328.3|13351.8|13330.8|13348.1|13327.1|44
1638135900000|2021-11-28 21:45:00|13348.7|13327.7|13347.4|13327|13355.9|13336.1|13346.1|13325.1|65
1638136200000|2021-11-28 21:50:00|13347.6|13329.9|13351.5|13331.3|13354.7|13334.3|13346|13325|47
1638136500000|2021-11-28 21:55:00|13350.8|13329.8|13348.8|13331|13351.5|13331.6|13348.4|13327.4|34
1638136800000|2021-11-28 22:00:00|13348.5|13330.7|13354|13333|13355.8|13336.7|13346.9|13326.9|158
1638137100000|2021-11-28 22:05:00|13354.5|13333.5|13346.1|13335.1|13354.5|13339.4|13345.6|13325.5|149
1638137400000|2021-11-28 22:10:00|13347.8|13336.8|13345.3|13334.3|13349.6|13338.6|13344.5|13333.5|180
1638137700000|2021-11-28 22:15:00|13345|13334|13339.9|13328.9|13347.5|13336.5|13339.1|13328.1|213
1638138000000|2021-11-28 22:20:00|13340.1|13329.1|13339.9|13328.9|13341.8|13330.8|13339.3|13328.3|121
1638138300000|2021-11-28 22:25:00|13340|13329|13340.8|13329.8|13341.4|13330.4|13339.3|13328.3|126
1638138600000|2021-11-28 22:30:00|13340.6|13329.6|13342.2|13331.2|13342.6|13332.3|13337.9|13326.9|196
1638138900000|2021-11-28 22:35:00|13342.3|13331.3|13338.7|13327.7|13342.7|13331.7|13336.3|13325.3|298
1638139200000|2021-11-28 22:40:00|13338.6|13327.6|13337.6|13326.6|13345|13334|13334.3|13324.4|347
1638139500000|2021-11-28 22:45:00|13338.5|13327.5|13342.1|13331.1|13343.9|13333|13336.4|13325.4|281
1638139800000|2021-11-28 22:50:00|13342.2|13331.2|13342.2|13332.5|13344|13333.6|13338.6|13327.8|276
1638140100000|2021-11-28 22:55:00|13342.9|13331.9|13339.4|13328.4|13343.6|13334.2|13338.6|13328.2|189
1638140400000|2021-11-28 23:00:00|13339.5|13328.5|13342.8|13331.8|13342.8|13331.9|13332.9|13323.3|953
1638140700000|2021-11-28 23:05:00|13342.7|13331.7|13344|13338.8|13345.8|13339.9|13335.7|13329|988
1638141000000|2021-11-28 23:10:00|13344.1|13338.6|13342.8|13339.5|13344.4|13341.1|13338.8|13334.2|825
1638141300000|2021-11-28 23:15:00|13342.7|13339.2|13339.4|13336.5|13344.2|13341.1|13336|13333|773
1638141600000|2021-11-28 23:20:00|13339.7|13336.3|13340.5|13335.4|13344.4|13337.6|13338.3|13332.9|836
1638141900000|2021-11-28 23:25:00|13340.3|13335.5|13342.4|13340.1|13350|13341.7|13338.5|13334.9|723
1638142200000|2021-11-28 23:30:00|13342.7|13340.2|13340.6|13339.1|13345.2|13342.7|13339.7|13337.8|656
1638142500000|2021-11-28 23:35:00|13340.5|13339|13340.9|13338.8|13342.1|13339.9|13338.1|13336|451
1638142800000|2021-11-28 23:40:00|13340.6|13339.1|13340.4|13338.9|13342.1|13340.1|13339.3|13337.7|417
1638143100000|2021-11-28 23:45:00|13340.5|13339|13340.1|13337.8|13341.2|13339.7|13338.2|13336.2|398
1638143400000|2021-11-28 23:50:00|13340|13337.9|13340.2|13338.7|13340.2|13338.7|13336.8|13335|398
1638143700000|2021-11-28 23:55:00|13340.1|13338.6|13341.3|13339.8|13342.6|13340.8|13339.5|13337.5|234
1638144000000|2021-11-29 00:00:00|13341.2|13339.7|13339.2|13337.7|13342.4|13340.9|13334.2|13332.8|738
1638144300000|2021-11-29 00:05:00|13339.1|13337.6|13336.5|13335|13339.5|13338|13333.3|13332|719
1638144600000|2021-11-29 00:10:00|13336.4|13334.9|13337|13335.5|13338.4|13337.1|13332.9|13331.7|619
1638144900000|2021-11-29 00:15:00|13336.8|13335.9|13336.7|13335.8|13337.6|13336.2|13332.8|13331.7|653
1638145200000|2021-11-29 00:20:00|13337.2|13335.7|13336.8|13335.9|13339.6|13338.2|13334.2|13333|622
1638145500000|2021-11-29 00:25:00|13336.7|13335.8|13330.7|13329.2|13336.9|13336|13330.4|13329|428
1638145800000|2021-11-29 00:30:00|13330.5|13329|13332.5|13331|13333.4|13332.3|13330.1|13328.7|476
1638146100000|2021-11-29 00:35:00|13332.6|13331.1|13332.8|13331.3|13333.7|13332.8|13331|13329.8|331
1638146400000|2021-11-29 00:40:00|13332.9|13331.4|13332.4|13330.9|13333.3|13332.1|13330.9|13329.7|460
1638146700000|2021-11-29 00:45:00|13332.3|13330.8|13332.4|13330.9|13332.9|13331.8|13330.2|13329.1|413
1638147000000|2021-11-29 00:50:00|13332.3|13330.8|13333.7|13332.2|13334.9|13333.7|13331.3|13329.8|597
1638147300000|2021-11-29 00:55:00|13333.3|13331.8|13331.2|13329.7|13335.5|13334.2|13330.4|13328.9|533
1638147600000|2021-11-29 01:00:00|13331.3|13329.8|13332.6|13331.7|13333.8|13332.5|13328|13326.7|766
1638147900000|2021-11-29 01:05:00|13332.9|13331.4|13329.4|13327.9|13333|13331.7|13329|13327.7|547
1638148200000|2021-11-29 01:10:00|13329.3|13327.8|13332.4|13330.9|13332.9|13331.6|13328.7|13327.6|499
1638148500000|2021-11-29 01:15:00|13332.7|13331.2|13333.2|13331.7|13333.7|13332.6|13331.1|13329.7|513
1638148800000|2021-11-29 01:20:00|13333.3|13331.8|13330|13328.5|13333.6|13332.3|13329.1|13327.9|433
1638149100000|2021-11-29 01:25:00|13329.9|13328.4|13333.7|13332.2|13334.2|13332.7|13328.2|13327|579
1638149400000|2021-11-29 01:30:00|13333.6|13332.1|13337.5|13336|13337.6|13336.5|13331.9|13330.7|428
1638149700000|2021-11-29 01:35:00|13337.1|13336.2|13340.6|13339.1|13341.3|13340.4|13337|13336|589
1638150000000|2021-11-29 01:40:00|13340.5|13339|13341.3|13339.8|13342.2|13341.2|13338.6|13337.4|443
1638150300000|2021-11-29 01:45:00|13341.5|13340|13341|13340.1|13342.8|13341.6|13337.9|13336.6|528
1638150600000|2021-11-29 01:50:00|13341.1|13340.2|13339.3|13337.8|13342|13340.5|13338|13336.7|495
1638150900000|2021-11-29 01:55:00|13339|13338.1|13336.6|13335.1|13340|13338.5|13335.7|13334.5|511
1638151200000|2021-11-29 02:00:00|13336.7|13335.2|13338.3|13336.8|13339|13337.8|13335.6|13334.1|581
1638151500000|2021-11-29 02:05:00|13338.2|13336.7|13331.2|13330.3|13338.5|13337|13331|13329.5|661
1638151800000|2021-11-29 02:10:00|13331.5|13330|13332.3|13330.8|13333.3|13332.2|13330.5|13329.2|519
1638152100000|2021-11-29 02:15:00|13332.2|13330.7|13335.9|13334.4|13335.9|13334.4|13331.9|13330.6|459
1638152400000|2021-11-29 02:20:00|13335.8|13334.9|13336.4|13334.9|13337.2|13336.1|13335.1|13333.8|404
1638152700000|2021-11-29 02:25:00|13336.2|13334.7|13334.8|13333.9|13337.3|13335.8|13333.5|13332.6|461
1638153000000|2021-11-29 02:30:00|13334.9|13334|13337.3|13335.8|13338.6|13337.3|13334.7|13333.6|398
1638153300000|2021-11-29 02:35:00|13337.1|13335.6|13336.6|13335.1|13337.4|13336.1|13334.9|13333.9|362
1638153600000|2021-11-29 02:40:00|13336.5|13335|13337.2|13335.7|13338.1|13336.9|13336.2|13334.7|237
1638153900000|2021-11-29 02:45:00|13337.1|13335.6|13336|13334.5|13338.3|13337|13335.6|13334.4|276
1638154200000|2021-11-29 02:50:00|13336.1|13334.6|13335.1|13333.6|13337.1|13335.7|13334.3|13333.3|308
1638154500000|2021-11-29 02:55:00|13335.2|13333.7|13336.9|13335.4|13337.5|13336.3|13333.9|13332.6|350
1638154800000|2021-11-29 03:00:00|13336.8|13335.3|13334.3|13332.8|13337.4|13336|13333.7|13332.6|458
1638155100000|2021-11-29 03:05:00|13334.4|13332.9|13333.9|13332.4|13335.2|13334.1|13333.4|13332.3|295
1638155400000|2021-11-29 03:10:00|13334|13332.5|13335.8|13334.3|13336.7|13335.5|13333.5|13332.4|389
1638155700000|2021-11-29 03:15:00|13335.7|13334.2|13334.9|13334|13337.4|13336|13334.9|13333.4|336
1638156000000|2021-11-29 03:20:00|13334.8|13333.9|13335.8|13334.3|13336.7|13335.4|13334|13332.8|325
1638156300000|2021-11-29 03:25:00|13335.9|13334.4|13337.9|13336.4|13338.9|13337.4|13335.8|13334.4|353
1638156600000|2021-11-29 03:30:00|13337.8|13336.3|13336.3|13334.8|13338.3|13336.8|13335.5|13334.4|279
1638156900000|2021-11-29 03:35:00|13336.4|13334.9|13333.5|13332|13336.8|13335.3|13333.1|13332|268
1638157200000|2021-11-29 03:40:00|13333.6|13332.1|13333.3|13331.8|13334.3|13332.8|13332.7|13331.5|237
1638157500000|2021-11-29 03:45:00|13333.4|13331.9|13333.1|13331.6|13334.3|13333.1|13332.8|13331.6|204
1638157800000|2021-11-29 03:50:00|13332.8|13331.9|13334.2|13332.7|13334.6|13333.3|13332.6|13331.5|219
1638158100000|2021-11-29 03:55:00|13334.1|13332.6|13334.8|13333.9|13335.3|13334.2|13334|13332.6|243
1638158400000|2021-11-29 04:00:00|13334.6|13333.1|13336.1|13334.6|13336.6|13335.5|13332.1|13330.9|310
1638158700000|2021-11-29 04:05:00|13336.2|13334.7|13336.8|13335.3|13337.2|13335.7|13335|13333.7|244
1638159000000|2021-11-29 04:10:00|13336.9|13335.4|13337.4|13335.9|13338.5|13337.3|13336.7|13335.3|259
1638159300000|2021-11-29 04:15:00|13337.3|13335.8|13338.2|13336.7|13338.6|13337.4|13336.8|13335.6|187
1638159600000|2021-11-29 04:20:00|13338.1|13336.6|13337.1|13335.6|13338.2|13336.7|13336.6|13335.2|179
1638159900000|2021-11-29 04:25:00|13337.2|13335.7|13335.7|13334.8|13337.3|13335.8|13335.4|13333.9|194
1638160200000|2021-11-29 04:30:00|13335.6|13334.7|13334.6|13333.1|13336.7|13335.3|13334.6|13333.1|229
1638160500000|2021-11-29 04:35:00|13334.7|13333.2|13335|13334.1|13335.8|13334.8|13334.5|13333|199
1638160800000|2021-11-29 04:40:00|13335.9|13334.4|13334.8|13333.9|13336.3|13335|13334.8|13333.7|211
1638161100000|2021-11-29 04:45:00|13335.1|13333.6|13333.9|13332.4|13335.7|13334.6|13333.4|13332.4|291
1638161400000|2021-11-29 04:50:00|13334|13332.5|13330|13329.1|13334|13332.7|13329.8|13328.5|346
1638161700000|2021-11-29 04:55:00|13330.2|13329.3|13329.5|13328|13331.3|13330|13329.5|13328|290
1638162000000|2021-11-29 05:00:00|13329.4|13327.9|13330.6|13329.1|13331.3|13329.8|13328.6|13327.1|250
1638162300000|2021-11-29 05:05:00|13330.5|13329|13328.8|13327.3|13330.8|13329.3|13327.9|13326.4|289
1638162600000|2021-11-29 05:10:00|13328.9|13327.4|13333.4|13331.9|13334.1|13332.6|13328.9|13327.4|307
1638162900000|2021-11-29 05:15:00|13333.1|13332.2|13336|13334.5|13336.5|13335.3|13333.1|13331.8|288
1638163200000|2021-11-29 05:20:00|13336.1|13334.6|13337.2|13335.7|13338.2|13336.7|13334.7|13333.2|428
1638163500000|2021-11-29 05:25:00|13337.3|13335.8|13338.3|13336.8|13338.6|13337.1|13335.1|13333.9|553
1638163800000|2021-11-29 05:30:00|13338.2|13336.7|13335.6|13334.7|13340.3|13339|13334.9|13333.8|519
1638164100000|2021-11-29 05:35:00|13335.8|13334.9|13336.4|13334.9|13337.3|13336.1|13334.6|13333.1|393
1638164400000|2021-11-29 05:40:00|13336.3|13334.8|13339.7|13338.8|13340.3|13339.1|13336.3|13334.8|264
1638164700000|2021-11-29 05:45:00|13339.8|13338.9|13341.8|13340.9|13342.1|13341|13339.6|13338.7|356
1638165000000|2021-11-29 05:50:00|13341.7|13340.8|13341.2|13339.7|13342.1|13341.1|13340.6|13339.4|429
1638165300000|2021-11-29 05:55:00|13340.9|13340|13339.1|13337.6|13341.2|13340.1|13337.2|13335.9|536
1638165600000|2021-11-29 06:00:00|13339|13337.5|13337|13335.5|13340.2|13339|13335.9|13334.9|666
1638165900000|2021-11-29 06:05:00|13337.1|13335.6|13338.9|13338|13340.2|13338.7|13336|13334.7|510
1638166200000|2021-11-29 06:10:00|13338.8|13337.9|13337.8|13336.9|13341.1|13339.9|13336.6|13335.1|569
1638166500000|2021-11-29 06:15:00|13337.7|13336.8|13336.2|13334.7|13340|13338.6|13335.6|13334.4|651
1638166800000|2021-11-29 06:20:00|13336.4|13334.9|13336.1|13334.6|13337.5|13336.3|13334.7|13333.4|657
1638167100000|2021-11-29 06:25:00|13336|13334.5|13336.5|13335|13338.1|13336.6|13334.5|13333.4|567
1638167400000|2021-11-29 06:30:00|13336.6|13335.1|13336.7|13335.8|13338.1|13336.9|13333.1|13331.8|829
1638167700000|2021-11-29 06:35:00|13336.8|13335.9|13336.3|13334.8|13337.4|13335.9|13334|13332.8|593
1638168000000|2021-11-29 06:40:00|13336.4|13334.9|13336.7|13335.2|13340|13338.8|13335.6|13334.1|436
1638168300000|2021-11-29 06:45:00|13337.1|13335.6|13335.6|13334.1|13338|13336.5|13335|13333.8|481
1638168600000|2021-11-29 06:50:00|13335.7|13334.2|13334.7|13333.2|13337.7|13336.2|13333.7|13332.5|457
1638168900000|2021-11-29 06:55:00|13334.8|13333.3|13334.7|13333.2|13336.9|13335.7|13333.4|13332|576
1638169200000|2021-11-29 07:00:00|13335|13333.5|13329.3|13327.8|13335.1|13333.9|13326.5|13325|895
1638169500000|2021-11-29 07:05:00|13329.2|13327.7|13329.5|13328|13331.1|13329.6|13326.2|13324.7|823
1638169800000|2021-11-29 07:10:00|13329.6|13328.1|13327.9|13326.4|13329.6|13328.5|13324|13322.5|770
1638170100000|2021-11-29 07:15:00|13328|13326.5|13327.3|13326.4|13329.5|13328.2|13324.8|13323.7|702
1638170400000|2021-11-29 07:20:00|13327.1|13326.2|13330.3|13329.4|13331.5|13330.3|13326.9|13325.8|836
1638170700000|2021-11-29 07:25:00|13330.2|13329.3|13328.3|13326.8|13331.4|13330.3|13326.9|13325.9|827
1638171000000|2021-11-29 07:30:00|13328.1|13326.6|13325.9|13324.4|13328.2|13326.7|13324.1|13323|746
1638171300000|2021-11-29 07:35:00|13325.8|13324.3|13323.4|13321.9|13325.8|13324.9|13321.5|13320.6|474
1638171600000|2021-11-29 07:40:00|13323.5|13322|13323.8|13322.3|13324.7|13323.4|13320.1|13319.2|643
1638171900000|2021-11-29 07:45:00|13323.7|13322.2|13326.3|13324.8|13327.7|13326.2|13323.2|13322|488
1638172200000|2021-11-29 07:50:00|13325.9|13325|13330.6|13329.1|13331.4|13329.9|13324.4|13323|576
1638172500000|2021-11-29 07:55:00|13330.5|13329|13330|13329.1|13330.9|13329.9|13327.9|13326.8|609
1638172800000|2021-11-29 08:00:00|13330.1|13329.2|13329.1|13327.6|13331.4|13330.3|13325.4|13324.5|1024
1638173100000|2021-11-29 08:05:00|13329.2|13327.7|13321.3|13319.8|13331|13329.9|13320.1|13318.6|894
1638173400000|2021-11-29 08:10:00|13321.7|13320.2|13324.2|13322.7|13326.6|13325.1|13320|13318.5|778
1638173700000|2021-11-29 08:15:00|13324.3|13322.8|13326.7|13325.8|13330.2|13329|13324.1|13322.8|832
1638174000000|2021-11-29 08:20:00|13326.1|13325.2|13329|13328.1|13332.8|13331.6|13324.9|13323.5|849
1638174300000|2021-11-29 08:25:00|13329.1|13328.2|13329.2|13328.3|13333.4|13332.3|13327.9|13327|778
1638174600000|2021-11-29 08:30:00|13329.1|13328.2|13333.3|13331.8|13334.9|13333.7|13328|13326.7|799
1638174900000|2021-11-29 08:35:00|13333.1|13332.2|13334.1|13333.2|13335.5|13334.4|13332|13330.8|794
1638175200000|2021-11-29 08:40:00|13334.2|13333.3|13331.2|13329.7|13337.1|13336.2|13330.2|13328.9|844
1638175500000|2021-11-29 08:45:00|13331.4|13329.9|13332.9|13331.4|13333.8|13332.5|13329.3|13327.8|745
1638175800000|2021-11-29 08:50:00|13332.8|13331.3|13335.1|13334.2|13335.4|13334.3|13331.1|13330.2|765
1638176100000|2021-11-29 08:55:00|13335|13334.1|13340.3|13338.8|13340.5|13339|13334.8|13333.5|734
1638176400000|2021-11-29 09:00:00|13340.4|13338.9|13346.2|13344.7|13348.1|13347.1|13337.7|13336.2|828
1638176700000|2021-11-29 09:05:00|13346.3|13344.8|13347.8|13346.9|13349.3|13348.4|13344.1|13343.2|666
1638177000000|2021-11-29 09:10:00|13347.9|13347|13352.1|13351.2|13354.1|13353.2|13344.7|13343.8|713
1638177300000|2021-11-29 09:15:00|13352.2|13351.3|13355.2|13354.3|13356.1|13355.2|13350.9|13350|733
1638177600000|2021-11-29 09:20:00|13355.1|13354.2|13355|13354.1|13355.2|13354.3|13349.9|13349|700
1638177900000|2021-11-29 09:25:00|13354.9|13354|13351.9|13351|13354.9|13354|13350.1|13349.2|728
1638178200000|2021-11-29 09:30:00|13352|13351.1|13346.8|13345.9|13352.3|13351.4|13346|13345.1|766
1638178500000|2021-11-29 09:35:00|13347|13346.1|13342.2|13341.3|13348|13347.1|13341.5|13340.6|728
1638178800000|2021-11-29 09:40:00|13342.7|13341.8|13343.1|13342.2|13343.6|13342.7|13339.1|13338.2|742
1638179100000|2021-11-29 09:45:00|13342.9|13342|13344.8|13343.9|13345.2|13344.3|13341|13340.1|703
1638179400000|2021-11-29 09:50:00|13344.7|13343.8|13342|13341.1|13344.8|13343.9|13340.3|13339.4|763
1638179700000|2021-11-29 09:55:00|13342.1|13341.2|13340.7|13339.8|13344.2|13343.3|13340.2|13339.3|583
1638180000000|2021-11-29 10:00:00|13340.6|13339.7|13338.1|13337.2|13341|13340.1|13338.1|13337.2|602
1638180300000|2021-11-29 10:05:00|13338.5|13337.6|13339.1|13338.2|13340.4|13339.5|13336.9|13336|653
1638180600000|2021-11-29 10:10:00|13339.2|13338.3|13336|13335.1|13339.7|13338.8|13334.8|13333.9|697
1638180900000|2021-11-29 10:15:00|13336.1|13335.2|13338|13337.1|13340|13339.1|13333.1|13332.2|656
1638181200000|2021-11-29 10:20:00|13338.1|13337.2|13341.5|13340.6|13343.6|13342.7|13337.9|13337|689
1638181500000|2021-11-29 10:25:00|13341.4|13340.5|13346.9|13346|13347|13346.1|13340|13339.1|516
1638181800000|2021-11-29 10:30:00|13346.8|13345.9|13346.3|13345.4|13347.4|13346.5|13344.9|13344|463
1638182100000|2021-11-29 10:35:00|13346.4|13345.5|13346.3|13345.4|13347|13346.1|13345.8|13344.9|222
1638182400000|2021-11-29 10:40:00|13349.9|13349|13349.2|13348.3|13350.3|13349.4|13348.3|13347.4|474
1638182700000|2021-11-29 10:45:00|13349.1|13348.2|13349.1|13348.2|13351.6|13350.7|13347.6|13346.7|493
1638183000000|2021-11-29 10:50:00|13349.2|13348.3|13353.7|13352.8|13354|13353.1|13349.1|13348.2|478
1638183300000|2021-11-29 10:55:00|13353.9|13353|13354.1|13353.2|13357.4|13356.5|13352.7|13351.8|503
1638183600000|2021-11-29 11:00:00|13354|13353.1|13355.3|13354.4|13356.7|13355.8|13354|13353.1|514
1638183900000|2021-11-29 11:05:00|13355.5|13354.6|13353.2|13352.3|13356.4|13355.5|13352.3|13351.4|470
1638184200000|2021-11-29 11:10:00|13353.1|13352.2|13358.8|13357.9|13359.5|13358.6|13350.9|13350|414
1638184500000|2021-11-29 11:15:00|13358.9|13358|13356.5|13355.6|13360.3|13359.4|13356|13355.1|526
1638184800000|2021-11-29 11:20:00|13356.6|13355.7|13357|13356.1|13357.8|13356.9|13354.7|13353.8|517
1638185100000|2021-11-29 11:25:00|13356.9|13356|13355.3|13354.4|13357.2|13356.3|13352.4|13351.5|444
1638185400000|2021-11-29 11:30:00|13355.4|13354.5|13359.8|13358.9|13360.6|13359.7|13354.3|13353.4|561
1638185700000|2021-11-29 11:35:00|13359.9|13359|13361.6|13360.7|13363.5|13362.6|13358.5|13357.6|465
1638186000000|2021-11-29 11:40:00|13361.8|13360.9|13357.7|13356.8|13362|13361.1|13356.7|13355.8|445
1638186300000|2021-11-29 11:45:00|13357.6|13356.7|13354|13353.1|13357.9|13357|13353|13352.1|447
1638186600000|2021-11-29 11:50:00|13353.9|13353|13352|13351.1|13354.2|13353.3|13350.9|13350|506
1638186900000|2021-11-29 11:55:00|13351.9|13351|13342.1|13341.2|13355.4|13354.5|13341.6|13340.7|898
1638187200000|2021-11-29 12:00:00|13341.8|13340.9|13342.3|13341.4|13345|13344.1|13339.4|13338.5|962
1638187500000|2021-11-29 12:05:00|13342.2|13341.3|13343.3|13342.4|13346.7|13345.8|13342|13341.1|559
1638187800000|2021-11-29 12:10:00|13343.2|13342.3|13344.5|13343.6|13345.4|13344.5|13342.3|13341.4|455
1638188100000|2021-11-29 12:15:00|13344.6|13343.7|13345.2|13344.3|13346.4|13345.5|13343.1|13342.2|554
1638188400000|2021-11-29 12:20:00|13345.1|13344.2|13344.8|13343.9|13347.1|13346.2|13343.1|13342.2|659
1638188700000|2021-11-29 12:25:00|13344.7|13343.8|13340.3|13339.4|13345.4|13344.5|13339.1|13338.2|763
1638189000000|2021-11-29 12:30:00|13340.4|13339.5|13343.9|13343|13344.8|13343.9|13340.1|13339.2|623
1638189300000|2021-11-29 12:35:00|13344|13343.1|13346.8|13345.9|13346.9|13346|13343.6|13342.7|481
1638189600000|2021-11-29 12:40:00|13346.7|13345.8|13343.9|13343|13346.9|13346|13343.3|13342.4|536
1638189900000|2021-11-29 12:45:00|13343.8|13342.9|13346.5|13345.6|13347.3|13346.4|13342.5|13341.6|463
1638190200000|2021-11-29 12:50:00|13346.6|13345.7|13341|13340.1|13346.6|13345.7|13340.9|13340|452
1638190500000|2021-11-29 12:55:00|13340.9|13340|13335|13334.1|13343.3|13342.4|13333.4|13332.5|649
1638190800000|2021-11-29 13:00:00|13335.1|13334.2|13331.2|13330.3|13335.8|13334.9|13331.2|13330.3|756
1638191100000|2021-11-29 13:05:00|13331.3|13330.4|13325.8|13324.9|13332.9|13332|13325.3|13324.4|746
1638191400000|2021-11-29 13:10:00|13326.3|13325.4|13330.3|13329.4|13334|13333.1|13326.2|13325.3|830
1638191700000|2021-11-29 13:15:00|13330.5|13329.6|13329.7|13328.8|13332.3|13331.4|13325.7|13324.8|852
1638192000000|2021-11-29 13:20:00|13330.2|13329.3|13326.5|13325.6|13333|13332.1|13326.1|13325.2|790
1638192300000|2021-11-29 13:25:00|13326.4|13325.5|13327.2|13326.3|13330.2|13329.3|13325.6|13324.7|639
1638192600000|2021-11-29 13:30:00|13327.1|13326.2|13329.7|13328.8|13332.6|13331.7|13326.7|13325.8|677
1638192900000|2021-11-29 13:35:00|13329.4|13328.5|13329.3|13328.4|13331.2|13330.3|13327.9|13327|616
1638193200000|2021-11-29 13:40:00|13329.2|13328.3|13330.2|13329.3|13332.3|13331.4|13325.9|13325|700
1638193500000|2021-11-29 13:45:00|13330.1|13329.2|13328.3|13327.4|13332.6|13331.7|13326.8|13325.9|721
1638193800000|2021-11-29 13:50:00|13328.4|13327.5|13326.3|13325.4|13330.1|13329.2|13325.4|13324.5|683
1638194100000|2021-11-29 13:55:00|13326.2|13325.3|13319.9|13319|13326.3|13325.4|13319.8|13318.9|810
1638194400000|2021-11-29 14:00:00|13319.8|13318.9|13320.4|13319.5|13323.1|13322.2|13315.9|13315|876
1638194700000|2021-11-29 14:05:00|13320.5|13319.6|13313|13312.1|13322.3|13321.4|13313|13312.1|729
1638195000000|2021-11-29 14:10:00|13313.1|13312.2|13313.9|13313|13316.5|13315.6|13310.2|13309.3|828
1638195300000|2021-11-29 14:15:00|13314|13313.1|13305.4|13304.5|13314.5|13313.6|13305.2|13304.3|589
1638195600000|2021-11-29 14:20:00|13305.5|13304.6|13309.8|13308.9|13311.4|13310.5|13304.5|13303.6|676
1638195900000|2021-11-29 14:25:00|13309.7|13308.8|13310|13309.1|13315.2|13314.3|13309.6|13308.7|750
1638196200000|2021-11-29 14:30:00|13310.2|13309.3|13301.1|13300.2|13310.2|13309.3|13299.5|13298.6|946
1638196500000|2021-11-29 14:35:00|13300.9|13300|13305.9|13305|13307.3|13306.4|13300.6|13299.7|876
1638196800000|2021-11-29 14:40:00|13306|13305.1|13309.3|13308.4|13310.5|13309.6|13303.8|13302.9|847
1638197100000|2021-11-29 14:45:00|13309.2|13308.3|13302.9|13302|13311|13309.9|13302.9|13302|791
1638197400000|2021-11-29 14:50:00|13303|13302.1|13306.3|13305.4|13306.5|13305.6|13301|13300.1|908
1638197700000|2021-11-29 14:55:00|13306.4|13305.5|13302|13300.5|13309.7|13308.8|13300.8|13299.9|1084
1638198000000|2021-11-29 15:00:00|13301.6|13300.7|13298|13297.1|13307.2|13306.3|13296.2|13295.3|1107
1638198300000|2021-11-29 15:05:00|13297.5|13296.6|13303.3|13302.4|13303.7|13302.8|13296.5|13295.6|994
1638198600000|2021-11-29 15:10:00|13303.2|13302.3|13303.2|13302.3|13307.3|13306.4|13302.3|13301.4|903
1638198900000|2021-11-29 15:15:00|13303.3|13302.4|13309.5|13308.6|13310.4|13309.5|13303.1|13302.2|914
1638199200000|2021-11-29 15:20:00|13309.6|13308.7|13311.1|13310.2|13311.6|13310.7|13308.1|13307.2|616
1638199500000|2021-11-29 15:25:00|13311.2|13310.3|13301.8|13300.9|13313.1|13312.2|13299.1|13298.2|806
1638199800000|2021-11-29 15:30:00|13301.7|13300.8|13305.5|13304.6|13305.6|13304.7|13296.5|13295.6|879
1638200100000|2021-11-29 15:35:00|13305.6|13304.7|13309.1|13308.2|13309.3|13308.4|13301.6|13300.7|833
1638200400000|2021-11-29 15:40:00|13309.2|13308.3|13311.1|13310.2|13311.9|13311|13303.9|13303|847
1638200700000|2021-11-29 15:45:00|13311.3|13310.4|13302.2|13301.3|13313.6|13312.7|13300.9|13300|871
1638201000000|2021-11-29 15:50:00|13302.1|13301.2|13302|13301.1|13303.5|13302.6|13298|13297.1|817
1638201300000|2021-11-29 15:55:00|13301.9|13301|13295.1|13294.2|13305.5|13304.6|13292.6|13291.7|1101
1638201600000|2021-11-29 16:00:00|13295.2|13294.3|13299.2|13298.3|13300.1|13299.2|13293.1|13292.2|1085
1638201900000|2021-11-29 16:05:00|13299.3|13298.4|13296.3|13295.4|13301.4|13300.5|13295.2|13294.3|782
1638202200000|2021-11-29 16:10:00|13296.5|13295.6|13298.3|13297.4|13300.1|13299.2|13295.4|13294.5|568
1638202500000|2021-11-29 16:15:00|13298.4|13297.5|13305.2|13304.3|13306.5|13305.6|13297.8|13296.9|626
1638202800000|2021-11-29 16:20:00|13305.3|13304.4|13306.9|13306|13307.3|13306.4|13302.7|13301.8|670
1638203100000|2021-11-29 16:25:00|13307.1|13306.2|13304.4|13303.5|13307.4|13306.5|13302.4|13301.5|760
1638203400000|2021-11-29 16:30:00|13304.7|13303.8|13301|13300.1|13307.8|13306.9|13299.8|13298.9|827
1638203700000|2021-11-29 16:35:00|13300.9|13300|13296.5|13295.6|13302.6|13301.7|13296.5|13295.6|698
1638204000000|2021-11-29 16:40:00|13296.4|13295.5|13300.1|13299.2|13300.1|13299.2|13295.3|13294.4|625
1638204300000|2021-11-29 16:45:00|13300.2|13299.3|13294.1|13293.2|13301.4|13300.5|13293.9|13293|572
1638204600000|2021-11-29 16:50:00|13294|13293.1|13294.3|13293.4|13296.9|13296|13291.8|13290.9|680
1638204900000|2021-11-29 16:55:00|13294.1|13293.2|13290.7|13289.8|13294.6|13293.7|13289.6|13288.7|564
1638205200000|2021-11-29 17:00:00|13290.6|13289.7|13294.3|13293.4|13294.5|13293.6|13288.3|13287.4|547
1638205500000|2021-11-29 17:05:00|13294.4|13293.5|13296.8|13295.9|13298.3|13297.4|13294.4|13293.5|410
1638205800000|2021-11-29 17:10:00|13296.9|13296|13292.8|13291.9|13297.1|13296.2|13292|13291.1|531
1638206100000|2021-11-29 17:15:00|13292.7|13291.8|13289.9|13289|13293.1|13292.2|13288.8|13287.9|572
1638206400000|2021-11-29 17:20:00|13289.8|13288.9|13292.2|13291.3|13294|13293.1|13289.3|13288.4|510
1638206700000|2021-11-29 17:25:00|13292.3|13291.4|13293.8|13292.9|13294|13293.1|13289.8|13288.9|507
1638207000000|2021-11-29 17:30:00|13293.9|13293|13294.9|13294|13295.2|13294.3|13291.5|13290.6|496
1638207300000|2021-11-29 17:35:00|13295|13294.1|13300|13299.1|13300.3|13299.4|13294.8|13293.9|398
1638207600000|2021-11-29 17:40:00|13299.8|13298.9|13299|13298.1|13302.1|13301.2|13298.6|13297.7|350
1638207900000|2021-11-29 17:45:00|13298.9|13298|13297.7|13296.8|13299.2|13298.3|13297.1|13296.2|285
1638208200000|2021-11-29 17:50:00|13297.6|13296.7|13298.4|13297.5|13300.4|13299.5|13297.4|13296.5|284
1638208500000|2021-11-29 17:55:00|13298.3|13297.4|13301.9|13301|13302.3|13301.4|13298.3|13297.4|355
1638208800000|2021-11-29 18:00:00|13302|13301.1|13304.2|13303.3|13305|13304.1|13301.2|13300.3|385
1638209100000|2021-11-29 18:05:00|13304.1|13303.2|13308.3|13307.4|13308.5|13307.6|13303.4|13302.5|315
1638209400000|2021-11-29 18:10:00|13308.4|13307.5|13304.4|13303.5|13309.5|13308.6|13304.2|13303.3|426
1638209700000|2021-11-29 18:15:00|13304.7|13303.8|13305.2|13304.3|13305.8|13304.9|13302.2|13301.3|368
1638210000000|2021-11-29 18:20:00|13305.1|13304.2|13303.5|13302.6|13306|13305.1|13302.6|13301.7|400
1638210300000|2021-11-29 18:25:00|13303.8|13302.9|13300.6|13299.7|13304.2|13303.3|13300.5|13299.6|415
1638210600000|2021-11-29 18:30:00|13300.7|13299.8|13303.9|13303|13304.8|13303.9|13299.6|13298.7|338
1638210900000|2021-11-29 18:35:00|13303.7|13302.8|13299.9|13299|13303.9|13303|13299|13298.1|422
1638211200000|2021-11-29 18:40:00|13300|13299.1|13297.8|13296.9|13300.7|13299.8|13297.3|13296.4|491
1638211500000|2021-11-29 18:45:00|13297.9|13297|13294.9|13294|13301|13300.1|13294.9|13294|554
1638211800000|2021-11-29 18:50:00|13294.8|13293.9|13292.6|13291.7|13295.2|13294.3|13291.3|13290.4|513
1638212100000|2021-11-29 18:55:00|13292.7|13291.8|13291.9|13291|13294|13293.1|13290.5|13289.6|535
1638212400000|2021-11-29 19:00:00|13291.8|13290.9|13290.2|13289.3|13292|13291.1|13288.8|13287.9|274
1638212700000|2021-11-29 19:05:00|13290.1|13289.2|13290.2|13289.3|13292|13291.1|13289.5|13288.6|293
1638213000000|2021-11-29 19:10:00|13290.3|13289.4|13290|13289.1|13291|13290.1|13289.7|13288.8|241
1638213300000|2021-11-29 19:15:00|13290.1|13289.2|13289.8|13288.9|13290.8|13289.9|13289.1|13288.2|279
1638213600000|2021-11-29 19:20:00|13289.9|13289|13290.1|13289.2|13291.4|13290.5|13289.8|13288.9|228
1638213900000|2021-11-29 19:25:00|13290.2|13289.3|13289.8|13288.9|13290.3|13289.4|13289.3|13288.4|319
1638214200000|2021-11-29 19:30:00|13290|13289.1|13290.9|13290|13291.4|13290.5|13289.1|13288.2|470
1638214500000|2021-11-29 19:35:00|13291|13290.1|13288.8|13287.9|13291.1|13290.2|13288|13287.1|402
1638214800000|2021-11-29 19:40:00|13288.9|13288|13290.8|13289.9|13291|13290.1|13288.4|13287.5|376
1638215100000|2021-11-29 19:45:00|13290.7|13289.8|13290.8|13289.9|13291.5|13290.6|13289.7|13288.8|374
1638215400000|2021-11-29 19:50:00|13290.9|13290|13292.3|13291.4|13294.3|13293.4|13290.8|13289.9|392
1638215700000|2021-11-29 19:55:00|13292.5|13291.6|13292.1|13291.2|13296.2|13295.3|13292|13291.1|608
1638216000000|2021-11-29 20:00:00|13292.2|13291.3|13298.1|13297.2|13298.2|13297.3|13292.1|13291.2|603
1638216300000|2021-11-29 20:05:00|13298.2|13297.3|13300.9|13300|13301.3|13300.4|13297.4|13296.5|556
1638216600000|2021-11-29 20:10:00|13301|13300.1|13304.2|13303.3|13304.4|13303.5|13300.5|13299.6|462
1638216900000|2021-11-29 20:15:00|13304.1|13303.2|13304|13303.1|13304.8|13303.9|13302.4|13301.5|473
1638217200000|2021-11-29 20:20:00|13303.8|13302.9|13302.7|13301.8|13304.5|13303.6|13302.5|13301.6|566
1638217500000|2021-11-29 20:25:00|13302.8|13301.9|13304.4|13303.5|13305|13304.1|13302.4|13301.5|526
1638217800000|2021-11-29 20:30:00|13304.6|13303.7|13304.8|13303.9|13305|13304.1|13302.9|13302|380
1638218100000|2021-11-29 20:35:00|13304.9|13304|13303.8|13302.9|13305.1|13304.2|13302.9|13302|330
1638218400000|2021-11-29 20:40:00|13303.7|13302.8|13301.2|13300.3|13303.7|13302.8|13300.2|13299.3|518
1638218700000|2021-11-29 20:45:00|13301.1|13300.2|13301.9|13301|13302.5|13301.6|13300.6|13299.7|299
1638219000000|2021-11-29 20:50:00|13301.4|13300.5|13301.1|13300.2|13302.6|13301.7|13300.8|13299.9|391
1638219300000|2021-11-29 20:55:00|13301|13300.1|13303.2|13302.3|13305.3|13304.4|13301|13300.1|466
1638219600000|2021-11-29 21:00:00|13303.1|13302.2|13304.6|13303.7|13305.4|13304.5|13302.7|13301.8|354
1638219900000|2021-11-29 21:05:00|13304.5|13303.6|13303.5|13302.6|13305.2|13304.3|13303.2|13302.3|178
1638220200000|2021-11-29 21:10:00|13303.6|13302.7|13303.3|13302.4|13303.6|13302.7|13302.3|13301.4|194
1638220500000|2021-11-29 21:15:00|13303.4|13302.5|13305.2|13304.3|13305.4|13304.5|13303.1|13302.2|183
1638220800000|2021-11-29 21:20:00|13305.3|13304.4|13305|13304.1|13305.3|13304.4|13304.9|13304|98
1638221100000|2021-11-29 21:25:00|13304.9|13304|13307.2|13306.3|13307.6|13306.7|13304.9|13304|280
1638221400000|2021-11-29 21:30:00|13307.1|13306.2|13311.3|13310.4|13311.3|13310.4|13306.4|13305.3|339
1638221700000|2021-11-29 21:35:00|13311.2|13310.3|13311.1|13310.2|13312.9|13311.8|13310|13309.1|233
1638222000000|2021-11-29 21:40:00|13311.3|13310.4|13313|13311.5|13313.1|13311.7|13310.8|13309.7|158
1638222300000|2021-11-29 21:45:00|13312.9|13311.4|13313.7|13312.2|13314.1|13312.8|13311.7|13310.4|230
1638222600000|2021-11-29 21:50:00|13313.6|13312.1|13316.5|13315|13316.6|13315.1|13312.9|13311.4|325
1638222900000|2021-11-29 21:55:00|13316.4|13314.9|13319.2|13310.3|13320.1|13316.9|13316.4|13309.6|493
1638223200000|2021-11-29 22:00:00|13318.9|13310.6|13319.7|13309.6|13321.1|13311.4|13318.9|13309.4|46
1638223500000|2021-11-29 22:05:00|13319.5|13309.5|13316.7|13307.5|13321.4|13310.6|13316.4|13306.8|91
1638223800000|2021-11-29 22:10:00|13316.2|13307.4|13318.4|13309|13320.1|13311.6|13315|13305.1|228
1638224100000|2021-11-29 22:15:00|13318.1|13309.5|13316.2|13305.8|13324.7|13314|13315.4|13305.2|198
1638224400000|2021-11-29 22:20:00|13316.1|13305.7|13314.4|13303.4|13318.4|13307.4|13314.1|13303.3|187
1638224700000|2021-11-29 22:25:00|13313.9|13303.2|13315.5|13304.5|13316.7|13305.7|13313.7|13303.1|166
1638225000000|2021-11-29 22:30:00|13315.4|13304.4|13312.1|13305.4|13316.8|13306.7|13311.5|13304.1|969
1638225300000|2021-11-29 22:35:00|13312.2|13305.5|13312|13306.3|13312.9|13306.7|13311.4|13305.1|1153
1638225600000|2021-11-29 22:40:00|13312.3|13306.2|13312.1|13305.7|13316.6|13310.5|13311.5|13304|1450
1638225900000|2021-11-29 22:45:00|13312.2|13305.8|13311.2|13306.2|13315.5|13307.9|13311.1|13304.3|1187
1638226200000|2021-11-29 22:50:00|13311.8|13306.7|13312.7|13306.3|13315.9|13307|13311.3|13305.2|1351
1638226500000|2021-11-29 22:55:00|13312.6|13306.2|13312|13306.5|13313|13307.4|13311.1|13304.9|1414
1638226800000|2021-11-29 23:00:00|13312.2|13306.6|13313.5|13311.3|13315.1|13312.1|13311.4|13306.4|850
1638227100000|2021-11-29 23:05:00|13313.2|13311.7|13311.4|13309.9|13313.5|13311.9|13311.3|13309.8|312
1638227400000|2021-11-29 23:10:00|13311.5|13310|13315.2|13313.7|13315.6|13314.1|13311|13309.9|274
1638227700000|2021-11-29 23:15:00|13315.3|13313.8|13314.9|13314|13317.2|13316.1|13314.8|13313.5|226
1638228000000|2021-11-29 23:20:00|13315|13314.1|13318.4|13317.5|13318.5|13317.6|13314.8|13313.9|170
1638228300000|2021-11-29 23:25:00|13318.3|13317.4|13318.5|13317|13320.8|13319.9|13317.9|13316.8|221
1638228600000|2021-11-29 23:30:00|13318.4|13316.9|13323.3|13321.8|13324|13323.1|13317.8|13316.8|376
1638228900000|2021-11-29 23:35:00|13322.8|13321.9|13321.4|13320.5|13324.2|13323|13321.3|13320.4|330
1638229200000|2021-11-29 23:40:00|13321.3|13320.4|13318.5|13317|13321.8|13320.9|13318.1|13316.7|327
1638229500000|2021-11-29 23:45:00|13318.4|13316.9|13317.5|13316.6|13319.2|13318.1|13317.2|13315.7|309
1638229800000|2021-11-29 23:50:00|13317.4|13316.5|13314.9|13314|13317.7|13316.8|13314.4|13312.9|300
1638230100000|2021-11-29 23:55:00|13315.2|13313.7|13314.8|13313.9|13316.3|13315.2|13314.7|13313.6|155
1638230400000|2021-11-30 00:00:00|13314.9|13314|13312.1|13311.2|13316.1|13315.2|13311.4|13310.5|374
1638230700000|2021-11-30 00:05:00|13312|13311.1|13311.7|13310.8|13314|13313.1|13311.4|13310.5|279
1638231000000|2021-11-30 00:10:00|13311.8|13310.9|13313.3|13312.4|13314.3|13313.4|13311.5|13310.6|355
1638231300000|2021-11-30 00:15:00|13313.2|13312.3|13311.7|13310.8|13313.9|13313|13310.1|13309|395
1638231600000|2021-11-30 00:20:00|13311.8|13310.9|13313.4|13312.5|13313.9|13313|13311.8|13310.9|173
1638231900000|2021-11-30 00:25:00|13313.5|13312.6|13312.8|13311.9|13313.6|13312.7|13311.1|13310.2|181
1638232200000|2021-11-30 00:30:00|13312.6|13311.7|13316.1|13315.2|13316.6|13315.7|13311.7|13310.8|238
1638232500000|2021-11-30 00:35:00|13316|13315.1|13314.6|13313.7|13317|13316.1|13314|13313.1|160
1638232800000|2021-11-30 00:40:00|13314.5|13313.6|13312.9|13312|13314.7|13313.8|13312.7|13311.8|185
1638233100000|2021-11-30 00:45:00|13313|13312.1|13312.9|13312|13313.7|13312.8|13312.4|13311.5|174
1638233400000|2021-11-30 00:50:00|13313|13312.1|13323.8|13321.4|13323.8|13321.9|13311|13310.1|549
1638233700000|2021-11-30 00:55:00|13323.1|13321.6|13320.1|13318.6|13324.3|13323|13317.8|13316.9|455
1638234000000|2021-11-30 01:00:00|13319.8|13318.9|13320.6|13319.7|13322.3|13321.4|13317.7|13316.7|606
1638234300000|2021-11-30 01:05:00|13320.5|13319.6|13320.9|13320|13322.7|13321.7|13318.7|13317.8|333
1638234600000|2021-11-30 01:10:00|13321|13320.1|13321|13320.1|13322.2|13321|13320|13319.1|253
1638234900000|2021-11-30 01:15:00|13320.6|13319.7|13319.9|13319|13321.6|13320.2|13319.5|13318.4|321
1638235200000|2021-11-30 01:20:00|13319.8|13318.9|13321.8|13320.9|13321.8|13320.9|13319.8|13318.9|188
1638235500000|2021-11-30 01:25:00|13321.9|13321|13320.7|13319.8|13323|13322.1|13320.7|13319.8|212
1638235800000|2021-11-30 01:30:00|13320.6|13319.7|13321.6|13320.7|13322.2|13321.3|13319.7|13318.8|291
1638236100000|2021-11-30 01:35:00|13321.4|13320.5|13320.2|13319.3|13321.8|13320.9|13319.7|13318.8|266
1638236400000|2021-11-30 01:40:00|13320.1|13319.2|13321.8|13320.9|13323|13322.1|13319.8|13318.9|295
1638236700000|2021-11-30 01:45:00|13321.9|13321|13322.9|13322|13323.1|13322.2|13321.5|13320.6|200
1638237000000|2021-11-30 01:50:00|13323|13322.1|13328.4|13327.5|13329.9|13329|13321.5|13320.6|394
1638237300000|2021-11-30 01:55:00|13328.5|13327.6|13327.1|13326.2|13330.2|13329.3|13326.5|13325.6|454
1638237600000|2021-11-30 02:00:00|13327|13326.1|13327.4|13326.5|13330.1|13329.2|13325.8|13324.9|402
1638237900000|2021-11-30 02:05:00|13327.6|13326.7|13326.5|13325.6|13328.8|13327.9|13326.4|13325.5|396
1638238200000|2021-11-30 02:10:00|13326.6|13325.7|13327.6|13326.7|13327.7|13326.8|13324.8|13323.9|466
1638238500000|2021-11-30 02:15:00|13327.7|13326.8|13324|13323.1|13327.7|13326.8|13323.7|13322.8|352
1638238800000|2021-11-30 02:20:00|13323.9|13323|13322.7|13321.8|13324.7|13323.8|13321.7|13320.8|285
1638239100000|2021-11-30 02:25:00|13322.6|13321.7|13326.3|13325.4|13326.5|13325.6|13322.3|13321.4|317
1638239400000|2021-11-30 02:30:00|13326.4|13325.5|13326.8|13325.9|13328.6|13327.7|13325.6|13324.7|330
1638239700000|2021-11-30 02:35:00|13326.9|13326|13324.4|13323.5|13327.4|13326.5|13323.7|13322.8|387
1638240000000|2021-11-30 02:40:00|13324.5|13323.6|13324.5|13323.6|13324.8|13323.9|13322.9|13322|239
1638240300000|2021-11-30 02:45:00|13324.6|13323.7|13324.6|13323.7|13326|13325.1|13323.5|13322.6|277
1638240600000|2021-11-30 02:50:00|13324.5|13323.6|13325.8|13324.9|13325.8|13324.9|13323.9|13323|273
1638240900000|2021-11-30 02:55:00|13325.7|13324.8|13326.8|13325.9|13327.2|13326.3|13325.1|13324.2|262
1638241200000|2021-11-30 03:00:00|13326.9|13326|13325.9|13325|13327.1|13326.2|13324.9|13324|317
1638241500000|2021-11-30 03:05:00|13326|13325.1|13323.7|13322.8|13327.2|13326.3|13323.6|13322.7|316
1638241800000|2021-11-30 03:10:00|13323.8|13322.9|13325.4|13324.5|13325.8|13324.9|13323.6|13322.7|264
1638242100000|2021-11-30 03:15:00|13325.3|13324.4|13327.8|13326.9|13327.8|13326.9|13324.6|13323.7|286
1638242400000|2021-11-30 03:20:00|13327.3|13326.4|13329.2|13328.3|13329.6|13328.7|13327|13326.1|341
1638242700000|2021-11-30 03:25:00|13329.1|13328.2|13326.9|13326|13329.2|13328.3|13325.6|13324.7|290
1638243000000|2021-11-30 03:30:00|13326.8|13325.9|13326.7|13325.8|13327.8|13326.9|13325.6|13324.7|293
1638243300000|2021-11-30 03:35:00|13326.6|13325.7|13325.8|13324.9|13327.3|13326.4|13325.7|13324.8|144
1638243600000|2021-11-30 03:40:00|13325.9|13325|13325.6|13324.7|13326.7|13325.8|13325.2|13324.3|198
1638243900000|2021-11-30 03:45:00|13325.7|13324.8|13324.7|13323.8|13325.8|13324.9|13324.5|13323.4|215
1638244200000|2021-11-30 03:50:00|13324.8|13323.9|13325.4|13324.5|13325.9|13325|13324.4|13323.5|219
1638244500000|2021-11-30 03:55:00|13325.5|13324.6|13321.9|13321|13325.7|13324.8|13321.5|13320.6|227
1638244800000|2021-11-30 04:00:00|13321.8|13320.9|13321.8|13320.9|13322.3|13321.4|13320.6|13319.6|195
1638245100000|2021-11-30 04:05:00|13321.9|13321|13320.9|13320|13322.3|13321.4|13320.5|13319.6|151
1638245400000|2021-11-30 04:10:00|13320.8|13319.9|13322.7|13321.8|13323.4|13322.5|13320.7|13319.8|210
1638245700000|2021-11-30 04:15:00|13322.6|13321.7|13321.8|13320.9|13322.7|13321.8|13320.5|13319.6|221
1638246000000|2021-11-30 04:20:00|13321.9|13321|13320.8|13319.9|13322.2|13321.3|13320.5|13319.6|266
1638246300000|2021-11-30 04:25:00|13320.9|13320|13318.9|13318|13321.5|13320.3|13318.6|13317.7|250
1638246600000|2021-11-30 04:30:00|13319|13318.1|13320.5|13319.6|13321|13320.1|13318.8|13317.9|267
1638246900000|2021-11-30 04:35:00|13320.6|13319.7|13320|13319.1|13320.8|13319.9|13319.6|13318.7|231
1638247200000|2021-11-30 04:40:00|13319.9|13319|13319.7|13318.8|13320.8|13319.9|13319.5|13318.6|236
1638247500000|2021-11-30 04:45:00|13319.8|13318.9|13319.9|13319|13321|13319.9|13318.7|13317.8|275
1638247800000|2021-11-30 04:50:00|13319.8|13318.9|13319.7|13318.8|13320.6|13319.7|13319.2|13318.3|246
1638248100000|2021-11-30 04:55:00|13319.6|13318.7|13319.9|13319|13320.3|13319.4|13318.9|13318|158
1638248400000|2021-11-30 05:00:00|13319.8|13318.9|13318.8|13317.9|13321.1|13320.2|13318.8|13317.9|336
1638248700000|2021-11-30 05:05:00|13318.9|13318|13316.8|13315.9|13320|13319.1|13316.8|13315.9|692
1638249000000|2021-11-30 05:10:00|13316.7|13315.8|13317.8|13316.9|13321.1|13320.2|13316.4|13315.5|801
1638249300000|2021-11-30 05:15:00|13317.7|13316.8|13320.1|13319.2|13321|13320.1|13316.3|13315.4|688
1638249600000|2021-11-30 05:20:00|13319.9|13319|13324.9|13324|13325|13324.1|13319.2|13318.2|935
1638249900000|2021-11-30 05:25:00|13324.8|13323.9|13321|13320.1|13327.2|13326.3|13320.2|13318.7|986
1638250200000|2021-11-30 05:30:00|13321.4|13320.5|13322.6|13321.7|13324.3|13323.2|13318.7|13317.6|914
1638250500000|2021-11-30 05:35:00|13322.7|13321.8|13321.7|13320.8|13323.9|13323|13319|13318|758
1638250800000|2021-11-30 05:40:00|13321.8|13320.9|13317.8|13316.9|13322.2|13321.3|13317.5|13316.6|591
1638251100000|2021-11-30 05:45:00|13317.6|13316.7|13313.1|13312.2|13317.7|13316.7|13312.9|13312|686
1638251400000|2021-11-30 05:50:00|13313|13312.1|13315.9|13315|13316.8|13315.9|13312.7|13311.8|440
1638251700000|2021-11-30 05:55:00|13315.8|13314.9|13318.8|13317.9|13320|13319.1|13315.8|13314.9|638
1638252000000|2021-11-30 06:00:00|13318.9|13318|13315.6|13314.7|13319|13318.1|13311.5|13310.6|814
1638252300000|2021-11-30 06:05:00|13315.7|13314.8|13310.5|13309.6|13315.8|13314.9|13310.1|13309.2|872
1638252600000|2021-11-30 06:10:00|13310.4|13309.5|13308.6|13307.7|13311.5|13310.6|13308.4|13307.5|852
1638252900000|2021-11-30 06:15:00|13308.4|13307.5|13311.5|13310.6|13313.7|13312.8|13307.6|13306.7|777
1638253200000|2021-11-30 06:20:00|13311.6|13310.7|13311.9|13311|13314.7|13313.8|13311|13310.1|819
1638253500000|2021-11-30 06:25:00|13312|13311.1|13319|13318.1|13319.2|13318.3|13310.8|13309.9|684
1638253800000|2021-11-30 06:30:00|13319.1|13318.2|13319.6|13318.7|13321.8|13320.9|13317.3|13316.4|771
1638254100000|2021-11-30 06:35:00|13319.8|13318.9|13322|13321.1|13324.3|13323.4|13319.8|13318.9|854
1638254400000|2021-11-30 06:40:00|13321.9|13321|13323.3|13322.4|13324.4|13323.5|13321.3|13320.4|772
1638254700000|2021-11-30 06:45:00|13323.4|13322.5|13323.1|13322.2|13324.1|13323.2|13320.8|13319.9|595
1638255000000|2021-11-30 06:50:00|13323|13322.1|13325.6|13324.7|13328.5|13327.6|13323|13322.1|748
1638255300000|2021-11-30 06:55:00|13325.5|13324.6|13323|13321.5|13326.7|13325.6|13322.1|13321.2|881
1638255600000|2021-11-30 07:00:00|13322.5|13321.6|13320.5|13319.6|13324.5|13323.6|13319|13318.1|987
1638255900000|2021-11-30 07:05:00|13320.6|13319.7|13323|13322.1|13325.5|13324.6|13320.2|13319.3|932
1638256200000|2021-11-30 07:10:00|13322.9|13322|13319.6|13318.7|13322.9|13322|13316.3|13315.4|900
1638256500000|2021-11-30 07:15:00|13319.5|13318.6|13319.9|13319|13321.7|13320.8|13317.5|13316.6|809
1638256800000|2021-11-30 07:20:00|13320|13319.1|13316.1|13315.2|13325|13324.1|13315.8|13314.9|1032
1638257100000|2021-11-30 07:25:00|13316|13315.1|13315.7|13314.8|13318|13317.1|13314.5|13313.6|936
1638257400000|2021-11-30 07:30:00|13315.8|13314.9|13312.9|13312|13316.9|13316|13311.9|13311|1004
1638257700000|2021-11-30 07:35:00|13312.8|13311.9|13317.4|13316.5|13318.8|13317.9|13312.5|13311.6|892
1638258000000|2021-11-30 07:40:00|13317.5|13316.6|13321.8|13320.9|13322.2|13321.3|13317.5|13316.6|835
1638258300000|2021-11-30 07:45:00|13321.9|13321|13320.6|13319.7|13323.9|13323|13316.6|13315.7|962
1638258600000|2021-11-30 07:50:00|13320.7|13319.8|13324|13323.1|13324.9|13324|13318.4|13317.5|761
1638258900000|2021-11-30 07:55:00|13324.1|13323.2|13328.7|13327.8|13331.4|13330.5|13322.1|13321.2|815
1638259200000|2021-11-30 08:00:00|13328.9|13328|13336.4|13335.5|13338.3|13337.4|13328.4|13327.5|1184
1638259500000|2021-11-30 08:05:00|13336.5|13335.6|13337.6|13336.7|13339|13338.1|13333.6|13332.7|909
1638259800000|2021-11-30 08:10:00|13337.5|13336.6|13329.8|13328.9|13339.8|13338.9|13328.8|13327.9|974
1638260100000|2021-11-30 08:15:00|13329.7|13328.8|13332.8|13331.9|13334|13333.1|13327.8|13326.9|960
1638260400000|2021-11-30 08:20:00|13332.9|13332|13333.7|13332.8|13336.2|13335.3|13331.9|13331|837
1638260700000|2021-11-30 08:25:00|13334|13333.1|13336.6|13335.7|13337.3|13336.4|13329.9|13329|754
1638261000000|2021-11-30 08:30:00|13336.7|13335.8|13341|13340.1|13341.8|13340.9|13336.3|13335.4|797
1638261300000|2021-11-30 08:35:00|13341.1|13340.2|13342.6|13341.7|13343.9|13343|13339.8|13338.9|863
1638261600000|2021-11-30 08:40:00|13342.7|13341.8|13346.8|13345.9|13347|13346.1|13341.3|13340.4|966
1638261900000|2021-11-30 08:45:00|13346.7|13345.8|13347.2|13346.3|13349.7|13348.8|13343.8|13342.9|883
1638262200000|2021-11-30 08:50:00|13347|13346.1|13351|13350.1|13352|13351.1|13346.6|13345.7|637
1638262500000|2021-11-30 08:55:00|13350.9|13350|13351.6|13350.7|13354|13353.1|13350.8|13349.9|667
1638262800000|2021-11-30 09:00:00|13351.7|13350.8|13352.8|13351.9|13356|13355.1|13347.1|13346.2|996
1638263100000|2021-11-30 09:05:00|13352.9|13352|13356.1|13355.2|13357.9|13357|13352.4|13351.5|1003
1638263400000|2021-11-30 09:10:00|13356|13355.1|13358.6|13357.7|13360.5|13359.6|13354.4|13353.5|768
1638263700000|2021-11-30 09:15:00|13358.7|13357.8|13359.6|13358.7|13361.3|13360.4|13358.4|13357.5|756
1638264000000|2021-11-30 09:20:00|13359.7|13358.8|13358.7|13357.8|13360.7|13359.8|13356.4|13355.5|816
1638264300000|2021-11-30 09:25:00|13358.9|13358|13362.8|13361.9|13366|13365.1|13358.6|13357.7|1046
1638264600000|2021-11-30 09:30:00|13362.5|13361.6|13365.6|13364.7|13369|13368.1|13359.4|13358.5|951
1638264900000|2021-11-30 09:35:00|13365.9|13365|13365.8|13364.9|13367|13366.1|13362|13361.1|1047
1638265200000|2021-11-30 09:40:00|13365.9|13365|13363.7|13362.8|13369.4|13368.5|13362.6|13361.7|926
1638265500000|2021-11-30 09:45:00|13363.6|13362.7|13360.2|13359.3|13364.6|13363.7|13359.4|13358.5|723
1638265800000|2021-11-30 09:50:00|13360.3|13359.4|13360.6|13359.7|13365.7|13364.8|13358.9|13358|717
1638266100000|2021-11-30 09:55:00|13360.5|13359.6|13363.6|13362.7|13364.8|13363.9|13360.5|13359.6|590
1638266400000|2021-11-30 10:00:00|13363.8|13362.9|13367.9|13367|13371|13370.1|13361|13360.1|841
1638266700000|2021-11-30 10:05:00|13367.7|13366.8|13360.8|13359.9|13369.4|13368.5|13359.6|13358.7|933
1638267000000|2021-11-30 10:10:00|13360.6|13359.7|13358.8|13357.9|13362.6|13361.7|13357.6|13356.7|903
1638267300000|2021-11-30 10:15:00|13358.7|13357.8|13358.7|13357.8|13362.6|13361.7|13357.2|13356.3|753
1638267600000|2021-11-30 10:20:00|13358.6|13357.7|13361.6|13360.7|13362.7|13361.8|13356.4|13355.5|899
1638267900000|2021-11-30 10:25:00|13361.7|13360.8|13364|13363.1|13364.9|13364|13360.5|13359.6|654
1638268200000|2021-11-30 10:30:00|13363.9|13363|13362.7|13361.8|13366|13365.1|13361.3|13360.4|818
1638268500000|2021-11-30 10:35:00|13362.8|13361.9|13359.1|13358.2|13363.3|13362.4|13358.6|13357.7|762
1638268800000|2021-11-30 10:40:00|13359.3|13358.4|13356.9|13356|13361.4|13360.5|13356.4|13355.5|557
1638269100000|2021-11-30 10:45:00|13356.8|13355.9|13353.9|13353|13357.7|13356.8|13352.4|13351.5|891
1638269400000|2021-11-30 10:50:00|13354.3|13353.4|13346.4|13345.5|13355.5|13354.6|13345.6|13344.7|711
1638269700000|2021-11-30 10:55:00|13346.5|13345.6|13354.4|13353.5|13358|13357.1|13346.1|13345.2|881
1638270000000|2021-11-30 11:00:00|13354.5|13353.6|13354.7|13353.8|13355.7|13354.8|13351.5|13350.6|607
1638270300000|2021-11-30 11:05:00|13354.8|13353.9|13349|13348.1|13355.9|13355|13348.5|13347.6|559
1638270600000|2021-11-30 11:10:00|13348.9|13348|13348.6|13347.7|13351.8|13350.9|13347.7|13346.8|544
1638270900000|2021-11-30 11:15:00|13348.7|13347.8|13343.5|13342.6|13348.7|13347.8|13342.3|13341.4|594
1638271200000|2021-11-30 11:20:00|13343.6|13342.7|13341.8|13340.9|13345.8|13344.9|13341.6|13340.7|766
1638271500000|2021-11-30 11:25:00|13341.7|13340.8|13341.8|13340.9|13344|13343.1|13340.7|13339.8|704
1638271800000|2021-11-30 11:30:00|13341.9|13341|13344|13343.1|13344.9|13344|13340.4|13339.5|658
1638272100000|2021-11-30 11:35:00|13343.9|13343|13344.6|13343.7|13346|13345.1|13341.7|13340.8|649
1638272400000|2021-11-30 11:40:00|13344.7|13343.8|13342.7|13341.8|13348.2|13347.3|13342.6|13341.7|567
1638272700000|2021-11-30 11:45:00|13342.8|13341.9|13342.8|13341.9|13343.9|13343|13340.6|13339.7|584
1638273000000|2021-11-30 11:50:00|13342.9|13342|13339.8|13338.9|13343.9|13343|13338.8|13337.9|758
1638273300000|2021-11-30 11:55:00|13339.7|13338.8|13341.5|13340.6|13342.8|13341.9|13335.6|13334.7|935
1638273600000|2021-11-30 12:00:00|13341.4|13340.5|13341.8|13340.9|13347|13346.1|13337.5|13336.6|887
1638273900000|2021-11-30 12:05:00|13341.9|13341|13340.9|13340|13343.1|13342.2|13337.7|13336.8|624
1638274200000|2021-11-30 12:10:00|13340.8|13339.9|13334|13333.1|13343|13342.1|13333.1|13332.2|638
1638274500000|2021-11-30 12:15:00|13333.9|13333|13335.8|13334.9|13336.4|13335.5|13333.1|13332.2|555
1638274800000|2021-11-30 12:20:00|13335.7|13334.8|13335.3|13334.4|13336.7|13335.8|13332.8|13331.9|536
1638275100000|2021-11-30 12:25:00|13335.2|13334.3|13336.8|13335.9|13340|13339.1|13334.3|13333.4|801
1638275400000|2021-11-30 12:30:00|13336.7|13335.8|13335.8|13334.9|13338.6|13337.7|13334.3|13333.4|536
1638275700000|2021-11-30 12:35:00|13335.9|13335|13339.7|13338.8|13339.7|13338.8|13333.9|13333|689
1638276000000|2021-11-30 12:40:00|13339.8|13338.9|13337.8|13336.9|13340.7|13339.8|13336.5|13335.6|720
1638276300000|2021-11-30 12:45:00|13337.7|13336.8|13330|13329.1|13337.8|13336.9|13328.9|13328|799
1638276600000|2021-11-30 12:50:00|13329.8|13328.9|13336|13335.1|13336.7|13335.8|13329.7|13328.8|622
1638276900000|2021-11-30 12:55:00|13335.9|13335|13337.9|13337|13339.9|13339|13335.9|13335|674
1638277200000|2021-11-30 13:00:00|13338.1|13337.2|13338.6|13337.7|13341|13340.1|13336.5|13335.6|1044
1638277500000|2021-11-30 13:05:00|13338.8|13337.9|13342.7|13341.8|13344.7|13343.8|13335.5|13334.6|755
1638277800000|2021-11-30 13:10:00|13342.6|13341.7|13340.2|13339.3|13345|13344.1|13339.5|13338.6|915
1638278100000|2021-11-30 13:15:00|13340.1|13339.2|13342.4|13341.5|13346.3|13345.4|13340.1|13339.2|733
1638278400000|2021-11-30 13:20:00|13342.1|13341.2|13342.9|13342|13345.3|13344.4|13337.6|13336.2|870
1638278700000|2021-11-30 13:25:00|13343|13342.1|13342.2|13341.3|13345|13344.1|13340.6|13339.7|501
1638279000000|2021-11-30 13:30:00|13342.1|13341.2|13344.3|13343.4|13346.1|13345.2|13340.5|13339.6|908
1638279300000|2021-11-30 13:35:00|13344.2|13343.3|13349.2|13348.3|13349.9|13349|13343.2|13342.3|877
1638279600000|2021-11-30 13:40:00|13349|13348.1|13347.9|13347|13350.2|13349.3|13346|13345.1|719
1638279900000|2021-11-30 13:45:00|13348|13347.1|13346.7|13345.8|13350|13349.1|13346|13345.1|617
1638280200000|2021-11-30 13:50:00|13346.9|13346|13347.7|13346.8|13348.4|13347.5|13345.6|13344.7|661
1638280500000|2021-11-30 13:55:00|13347.5|13346.6|13345.8|13344.9|13353|13352.1|13344.8|13343.7|848
1638280800000|2021-11-30 14:00:00|13345.7|13344.8|13345.5|13344.6|13345.9|13345|13341.9|13341|986
1638281100000|2021-11-30 14:05:00|13345.6|13344.7|13345.8|13344.9|13347.6|13346.7|13342.7|13341.8|734
1638281400000|2021-11-30 14:10:00|13345.9|13345|13347.8|13346.9|13350.4|13349.5|13345.6|13344.7|635
1638281700000|2021-11-30 14:15:00|13347.9|13347|13343.5|13342.6|13348.1|13347.2|13343.1|13342.2|644
1638282000000|2021-11-30 14:20:00|13343.6|13342.7|13342|13341.1|13344.3|13343.4|13337.8|13336.9|621
1638282300000|2021-11-30 14:25:00|13342.1|13341.2|13341.7|13340.8|13346.2|13345.3|13341.6|13340.7|620
1638282600000|2021-11-30 14:30:00|13341.4|13340.5|13344.6|13343.7|13347|13346.1|13338.8|13337.9|1099
1638282900000|2021-11-30 14:35:00|13344.5|13343.6|13349|13348.1|13349.3|13348.4|13341.6|13340.7|915
1638283200000|2021-11-30 14:40:00|13349.1|13348.2|13349.5|13348|13352.4|13351.5|13345.6|13344.7|885
1638283500000|2021-11-30 14:45:00|13349.1|13348.2|13353.7|13352.8|13356.9|13356|13348.9|13348|1241
1638283800000|2021-11-30 14:50:00|13353.8|13352.9|13350.5|13349.6|13356.9|13356|13349|13348.1|1137
1638284100000|2021-11-30 14:55:00|13350.2|13349.3|13359.7|13357.1|13361.5|13359.7|13349.6|13348.7|1099
1638284400000|2021-11-30 15:00:00|13358.9|13357.4|13358.6|13357.7|13363.3|13362.4|13356.6|13355.1|1160
1638284700000|2021-11-30 15:05:00|13358.5|13357.6|13366.7|13365.8|13366.7|13365.8|13354.8|13353.9|1203
1638285000000|2021-11-30 15:10:00|13366.8|13365.9|13363.8|13362.9|13367.5|13366.6|13361.4|13360.5|1186
1638285300000|2021-11-30 15:15:00|13363.7|13362.8|13357.7|13356.8|13364.6|13363.7|13356.9|13356|935
1638285600000|2021-11-30 15:20:00|13357.8|13356.9|13351|13350.1|13358|13357.1|13348.7|13347.8|900
1638285900000|2021-11-30 15:25:00|13350.9|13350|13361|13360.1|13364.7|13363.8|13350.8|13349.9|989
1638286200000|2021-11-30 15:30:00|13360.9|13360|13350.2|13349.3|13364|13363.1|13349.7|13348.8|1320
1638286500000|2021-11-30 15:35:00|13350.3|13349.4|13329|13327.5|13351.3|13350.4|13318|13317.1|1996
1638286800000|2021-11-30 15:40:00|13329.2|13327.7|13325.7|13324.8|13334.1|13332.8|13315.3|13314.1|1930
1638287100000|2021-11-30 15:45:00|13325.9|13325|13312.5|13311.6|13326|13325.1|13311.7|13310.8|1921
1638287400000|2021-11-30 15:50:00|13312.4|13311.5|13287.3|13285.8|13315.9|13315|13262.1|13261.2|2234
1638287700000|2021-11-30 15:55:00|13287.5|13285.4|13233.9|13233|13287.5|13285.5|13227.8|13226.9|2292
1638288000000|2021-11-30 16:00:00|13233.8|13232.9|13214.9|13213.4|13234.6|13233.6|13195.1|13193.6|2147
1638288300000|2021-11-30 16:05:00|13215.3|13213.8|13229|13227.5|13231.5|13230|13213.3|13211.8|2057
1638288600000|2021-11-30 16:10:00|13228.8|13227.9|13238.2|13237.3|13239.4|13238.5|13220.7|13219.2|1833
1638288900000|2021-11-30 16:15:00|13238.3|13237.4|13232.1|13231.2|13241.1|13240.2|13226.8|13225.5|1683
1638289200000|2021-11-30 16:20:00|13232|13231.1|13242.2|13241.3|13246|13245.1|13230.9|13230|1569
1638289500000|2021-11-30 16:25:00|13242.1|13241.2|13242.1|13241.2|13249.1|13248.2|13239.8|13238.9|1657
1638289800000|2021-11-30 16:30:00|13242|13241.1|13235.6|13234.7|13245.9|13245|13228.7|13227.8|1606
1638290100000|2021-11-30 16:35:00|13235.5|13234.6|13237.1|13236.2|13242|13241.1|13232.7|13231.8|1540
1638290400000|2021-11-30 16:40:00|13236.2|13235.3|13223|13222.1|13238.7|13237.8|13222.2|13221.3|1353
1638290700000|2021-11-30 16:45:00|13222.8|13221.9|13242|13241.1|13243|13242.1|13222.8|13221.9|1369
1638291000000|2021-11-30 16:50:00|13241.9|13241|13243.9|13243|13248.2|13247.3|13239.7|13238.8|1028
1638291300000|2021-11-30 16:55:00|13244.2|13243.3|13251.8|13250.9|13252.8|13251.9|13243.8|13242.9|1181
1638291600000|2021-11-30 17:00:00|13251.6|13250.7|13246.9|13246|13255.2|13254.3|13246.9|13246|1052
1638291900000|2021-11-30 17:05:00|13246.8|13245.9|13249|13248.1|13254.9|13254|13245.4|13244.5|1292
1638292200000|2021-11-30 17:10:00|13249.4|13248.5|13246.4|13245.5|13252.9|13252|13245.8|13244.9|1187
1638292500000|2021-11-30 17:15:00|13246.3|13245.4|13244.9|13244|13249.2|13248.3|13244.6|13243.7|964
1638292800000|2021-11-30 17:20:00|13245.1|13244.2|13249.7|13248.8|13250|13249.1|13244.9|13244|1001
1638293100000|2021-11-30 17:25:00|13249.8|13248.9|13253.3|13252.4|13254.5|13253.6|13246.9|13246|991
1638293400000|2021-11-30 17:30:00|13253.2|13252.3|13261.1|13260.2|13262.9|13262|13250|13249.1|913
1638293700000|2021-11-30 17:35:00|13261.2|13260.3|13262.3|13261.4|13263.1|13262.2|13257.8|13256.9|894
1638294000000|2021-11-30 17:40:00|13262.2|13261.3|13262.3|13261.4|13265.8|13264.9|13258.7|13257.8|832
1638294300000|2021-11-30 17:45:00|13262.4|13261.5|13264.2|13263.3|13266.5|13265.6|13261.9|13261|854
1638294600000|2021-11-30 17:50:00|13264.3|13263.4|13269.2|13268.3|13270|13269.1|13261.9|13261|883
1638294900000|2021-11-30 17:55:00|13269.4|13268.5|13264.8|13263.9|13270|13269.1|13262.6|13261.7|899
1638295200000|2021-11-30 18:00:00|13265|13264.1|13262.5|13261.6|13266.9|13266|13260.3|13259.4|963
1638295500000|2021-11-30 18:05:00|13262.4|13261.5|13257.9|13257|13264.2|13263.3|13257.2|13256.3|1062
1638295800000|2021-11-30 18:10:00|13258|13257.1|13254.5|13253.6|13258.8|13257.9|13253.7|13252.8|986
1638296100000|2021-11-30 18:15:00|13254.6|13253.7|13259|13258.1|13260.4|13259.5|13254.5|13253.6|818
1638296400000|2021-11-30 18:20:00|13259.1|13258.2|13265.6|13264.7|13265.9|13265|13257.9|13257|947
1638296700000|2021-11-30 18:25:00|13265.4|13264.5|13265.8|13264.9|13268.9|13268|13264.2|13263.3|669
1638297000000|2021-11-30 18:30:00|13265.9|13265|13264.8|13263.9|13268.9|13268|13262.2|13261.3|715
1638297300000|2021-11-30 18:35:00|13264.7|13263.8|13264|13263.1|13266.1|13265.2|13262.7|13261.8|636
1638297600000|2021-11-30 18:40:00|13264.1|13263.2|13264|13263.1|13265.5|13264.6|13259.9|13259|586
1638297900000|2021-11-30 18:45:00|13264.1|13263.2|13264.8|13263.9|13267.1|13266.2|13261.8|13260.9|686
1638298200000|2021-11-30 18:50:00|13264.7|13263.8|13270.1|13269.2|13270.2|13269.3|13263.9|13263|692
1638298500000|2021-11-30 18:55:00|13270.2|13269.3|13268.1|13267.2|13272.4|13271.5|13265.1|13264.2|728
1638298800000|2021-11-30 19:00:00|13268|13267.1|13270.5|13269.6|13271.9|13271|13267|13266.1|737
1638299100000|2021-11-30 19:05:00|13270.4|13269.5|13269.7|13268.8|13271.3|13270.4|13265.9|13265|621
1638299400000|2021-11-30 19:10:00|13269.8|13268.9|13271.5|13270.6|13272.9|13272|13268.7|13267.8|621
1638299700000|2021-11-30 19:15:00|13271.6|13270.7|13273.9|13273|13274|13273.1|13270.2|13269.3|641
1638300000000|2021-11-30 19:20:00|13273.8|13272.9|13273.9|13273|13274.4|13273.5|13271.7|13270.8|542
1638300300000|2021-11-30 19:25:00|13273.8|13272.9|13277.7|13276.8|13278.5|13277.6|13273.8|13272.9|554
1638300600000|2021-11-30 19:30:00|13277.3|13276.4|13278.1|13277.2|13279.4|13278.5|13276.5|13275.6|627
1638300900000|2021-11-30 19:35:00|13278.2|13277.3|13285.4|13284.5|13287.1|13286.2|13278.1|13277.2|683
1638301200000|2021-11-30 19:40:00|13285.5|13284.6|13279.5|13278.6|13288.4|13287.5|13278|13277.1|761
1638301500000|2021-11-30 19:45:00|13279.4|13278.5|13279.9|13279|13283|13282.1|13277.8|13276.9|608
1638301800000|2021-11-30 19:50:00|13280|13279.1|13275.9|13275|13282|13281.1|13275.1|13274.2|626
1638302100000|2021-11-30 19:55:00|13275.8|13274.9|13284.6|13283.7|13284.7|13283.8|13275.3|13274.4|705
1638302400000|2021-11-30 20:00:00|13284.5|13283.6|13286|13285.1|13287|13286.1|13280.2|13279.3|907
1638302700000|2021-11-30 20:05:00|13285.9|13285|13290.9|13290|13292|13291.1|13285.7|13284.8|785
1638303000000|2021-11-30 20:10:00|13291|13290.1|13292.8|13291.9|13293.1|13292.2|13290.8|13289.9|553
1638303300000|2021-11-30 20:15:00|13292.9|13292|13298.8|13297.9|13299|13298.1|13291.7|13290.8|692
1638303600000|2021-11-30 20:20:00|13298.9|13298|13295.9|13295|13301|13300.1|13294.8|13293.9|621
1638303900000|2021-11-30 20:25:00|13295.8|13294.9|13296.8|13295.9|13299.1|13298.2|13294|13293.1|654
1638304200000|2021-11-30 20:30:00|13296.7|13295.8|13300.7|13299.8|13300.9|13300|13295.8|13294.9|649
1638304500000|2021-11-30 20:35:00|13300.6|13299.7|13302.8|13301.9|13303.1|13302.2|13299.3|13298.4|687
1638304800000|2021-11-30 20:40:00|13302.7|13301.8|13304.9|13304|13305.6|13304.7|13301.4|13300.3|601
1638305100000|2021-11-30 20:45:00|13305|13304.1|13307.9|13307|13308.1|13307.2|13304.7|13303.8|639
1638305400000|2021-11-30 20:50:00|13307.8|13306.9|13301.9|13301|13308|13307.1|13299.2|13298|765
1638305700000|2021-11-30 20:55:00|13302.4|13301.5|13301.2|13300.3|13302.5|13301.6|13295.4|13294.5|1200
1638306000000|2021-11-30 21:00:00|13301.1|13300.2|13309.4|13308.5|13310.2|13309.3|13301.1|13300.2|716
1638306300000|2021-11-30 21:05:00|13309.5|13308.6|13306.2|13305.3|13309.6|13308.7|13305.9|13305|489
1638306600000|2021-11-30 21:10:00|13306.7|13305.8|13302.7|13301.8|13307.4|13306.5|13302.3|13301.4|358
1638306900000|2021-11-30 21:15:00|13302.6|13301.7|13303.6|13302.7|13305|13304.1|13302.5|13301.6|241
1638307200000|2021-11-30 21:20:00|13303.7|13302.8|13299.5|13298.6|13304|13303.1|13299.4|13298.2|328
1638307500000|2021-11-30 21:25:00|13299.6|13298.7|13297.4|13296.5|13299.7|13298.8|13297.3|13296.2|206
1638307800000|2021-11-30 21:30:00|13297.3|13296.4|13298|13296.5|13298.3|13297.3|13296.3|13295.1|248
1638308100000|2021-11-30 21:35:00|13297.8|13296.3|13300.6|13299.1|13300.7|13299.2|13296.3|13295.2|222
1638308400000|2021-11-30 21:40:00|13300.5|13299|13300.5|13299|13301.1|13299.9|13298.3|13296.6|198
1638308700000|2021-11-30 21:45:00|13300.4|13298.9|13301.1|13298.9|13302.3|13300.5|13299.8|13298|281
1638309000000|2021-11-30 21:50:00|13301|13298.8|13303.4|13301.9|13304.2|13302|13300.5|13298.6|520
1638309300000|2021-11-30 21:55:00|13303.8|13301.4|13303.7|13295.9|13304.5|13302.5|13301.8|13295.7|559
1638309600000|2021-11-30 22:00:00|13304.2|13295.4|13304.4|13294.2|13304.9|13296.2|13303.4|13293.5|64
1638309900000|2021-11-30 22:05:00|13304.1|13293.7|13307.1|13296.1|13310.2|13299.2|13303.9|13292.9|110
1638310200000|2021-11-30 22:10:00|13308.6|13297.6|13305.9|13294.9|13309.1|13298.1|13304.7|13293.7|166
1638310500000|2021-11-30 22:15:00|13306.1|13295.1|13306.9|13295.9|13308.5|13297.9|13302|13293.5|269
1638310800000|2021-11-30 22:20:00|13306.8|13295.8|13304.1|13293.8|13307|13297.1|13302|13293|183
1638311100000|2021-11-30 22:25:00|13303.7|13294.5|13307.7|13296.7|13308.1|13297.4|13302|13293.6|181
1638311400000|2021-11-30 22:30:00|13307.8|13296.8|13308.4|13297.4|13308.9|13298.9|13306.4|13295.4|164
1638311700000|2021-11-30 22:35:00|13308.7|13297.7|13308.3|13297.3|13309.4|13298.5|13307.2|13296.2|215
1638312000000|2021-11-30 22:40:00|13308.2|13297.2|13306.8|13300.2|13309.6|13301.7|13303.7|13293.1|275
1638312300000|2021-11-30 22:45:00|13306.6|13300.3|13305.2|13298.6|13307.3|13301|13302.3|13293.1|571
1638312600000|2021-11-30 22:50:00|13304.5|13298.5|13305|13295.2|13306.4|13298.9|13302.8|13292|481
1638312900000|2021-11-30 22:55:00|13304.6|13295.3|13300.1|13293|13305.7|13295.8|13298.7|13291.8|462
1638313200000|2021-11-30 23:00:00|13300|13293.8|13301.3|13298.7|13303.6|13300.4|13299.5|13293.2|761
1638313500000|2021-11-30 23:05:00|13301.4|13298.9|13301.1|13299.6|13302.4|13300.1|13300.1|13297.7|577
1638313800000|2021-11-30 23:10:00|13301.2|13299.7|13304.2|13301.8|13304.2|13302.4|13300.6|13298.9|639
1638314100000|2021-11-30 23:15:00|13304.1|13302|13312.8|13311.3|13315.2|13313.7|13303.5|13302|518
1638314400000|2021-11-30 23:20:00|13312.7|13311.2|13313.5|13312|13314.8|13313.1|13312.3|13309.5|492
1638314700000|2021-11-30 23:25:00|13313.3|13311.8|13308.8|13307.3|13314.5|13313.1|13307.6|13306.1|505
1638315000000|2021-11-30 23:30:00|13308.2|13306.7|13310.9|13309.4|13311.2|13309.7|13305|13302.9|472
1638315300000|2021-11-30 23:35:00|13310.8|13309.3|13306.3|13304.8|13311.9|13310.8|13305.6|13304.1|410
1638315600000|2021-11-30 23:40:00|13306.2|13304.7|13304.2|13302.7|13308.8|13307.9|13302.7|13301.1|448
1638315900000|2021-11-30 23:45:00|13304.3|13302.8|13298.2|13296.7|13304.3|13302.8|13297.9|13296.4|486
1638316200000|2021-11-30 23:50:00|13298.1|13296.6|13298.1|13296.6|13299.4|13298.5|13297.4|13295.9|293
1638316500000|2021-11-30 23:55:00|13298|13296.5|13296|13295.1|13299.1|13298.2|13295.4|13294.2|260
1638316800000|2021-12-01 00:00:00|13295.9|13295|13298.6|13297.1|13299.3|13298.4|13295.7|13294.8|454
1638317100000|2021-12-01 00:05:00|13298.5|13297|13296.8|13295.3|13298.9|13298|13294.9|13294|286
1638317400000|2021-12-01 00:10:00|13296.7|13295.2|13299.2|13298.3|13300.1|13299.2|13295.7|13294.8|278
1638317700000|2021-12-01 00:15:00|13299.1|13298.2|13299.2|13298.3|13300.3|13299.4|13299|13298.1|229
1638318000000|2021-12-01 00:20:00|13299.1|13298.2|13300.6|13299.7|13302.2|13301.2|13299.1|13298.2|352
1638318300000|2021-12-01 00:25:00|13300.8|13299.9|13297.9|13297|13300.9|13299.9|13296.8|13295.9|339
1638318600000|2021-12-01 00:30:00|13297.8|13296.9|13295.6|13294.7|13300.2|13299.1|13295.3|13294.4|440
1638318900000|2021-12-01 00:35:00|13295.8|13294.9|13295.9|13295|13296.7|13295.8|13295.1|13294.2|222
1638319200000|2021-12-01 00:40:00|13295.8|13294.9|13295.7|13294.8|13298.5|13297.6|13295.5|13294.6|346
1638319500000|2021-12-01 00:45:00|13296.6|13295.7|13297.8|13296.9|13298.8|13297.9|13296.6|13295.7|405
1638319800000|2021-12-01 00:50:00|13297.7|13296.8|13300|13299.1|13301.3|13300.4|13297|13296.1|462
1638320100000|2021-12-01 00:55:00|13299.9|13299|13300.1|13299.2|13300.5|13299.6|13298.5|13297.6|336
1638320400000|2021-12-01 01:00:00|13300|13299.1|13299.7|13298.8|13300.7|13299.8|13297.7|13296.8|323
1638320700000|2021-12-01 01:05:00|13299.6|13298.7|13296.1|13295.2|13301.9|13301|13295.6|13294.7|405
1638321000000|2021-12-01 01:10:00|13296|13295.1|13296.9|13296|13297|13296.1|13292.1|13290.9|496
1638321300000|2021-12-01 01:15:00|13296.8|13295.9|13294.8|13293.9|13297.3|13296.4|13294|13293.1|410
1638321600000|2021-12-01 01:20:00|13295|13294.1|13291.8|13290.9|13296.9|13296|13291.5|13290.6|417
1638321900000|2021-12-01 01:25:00|13291.7|13290.8|13291.4|13290.5|13293.5|13292.6|13288.6|13287.7|557
1638322200000|2021-12-01 01:30:00|13291.3|13290.4|13297.2|13296.3|13297.6|13296.7|13290.8|13289.9|557
1638322500000|2021-12-01 01:35:00|13297.1|13296.2|13298.8|13297.9|13299.5|13298.6|13296.9|13296|345
1638322800000|2021-12-01 01:40:00|13298.9|13298|13301.9|13301|13302.2|13301|13297.3|13296.4|424
1638323100000|2021-12-01 01:45:00|13301.8|13300.9|13298.7|13297.8|13302.1|13300.9|13298.1|13297.2|576
1638323400000|2021-12-01 01:50:00|13298.8|13297.9|13293|13292.1|13299.4|13298.5|13292.7|13291.8|613
1638323700000|2021-12-01 01:55:00|13293.1|13292.2|13294|13293.1|13294.3|13293.4|13292.6|13291.7|468
1638324000000|2021-12-01 02:00:00|13293.9|13293|13302.8|13301.9|13303.8|13302.9|13293.1|13292.2|442
1638324300000|2021-12-01 02:05:00|13302.9|13302|13295.7|13294.8|13302.9|13302|13295.5|13294.6|565
1638324600000|2021-12-01 02:10:00|13295.6|13294.7|13295.7|13294.8|13297.4|13296.5|13294.8|13293.9|467
1638324900000|2021-12-01 02:15:00|13295.8|13294.9|13297.6|13296.7|13298.7|13297.8|13294.5|13293.6|402
1638325200000|2021-12-01 02:20:00|13297.5|13296.6|13300.5|13299.6|13301|13300.1|13297.4|13296.5|455
1638325500000|2021-12-01 02:25:00|13300.7|13299.8|13301.3|13300.4|13301.9|13301|13300.2|13299.3|502
1638325800000|2021-12-01 02:30:00|13301.4|13300.5|13296.9|13296|13302.1|13301.2|13296.6|13295.7|700
1638326100000|2021-12-01 02:35:00|13296.3|13295.4|13299.6|13298.7|13300.4|13299.5|13295.8|13294.9|499
1638326400000|2021-12-01 02:40:00|13299.7|13298.8|13303.6|13302.7|13303.7|13302.8|13299.6|13298.7|468
1638326700000|2021-12-01 02:45:00|13303.3|13302.4|13303.8|13302.9|13305.3|13304.4|13301.7|13300.8|530
1638327000000|2021-12-01 02:50:00|13303.7|13302.8|13302.7|13301.8|13304.1|13303.2|13302.6|13301.5|424
1638327300000|2021-12-01 02:55:00|13302.6|13301.7|13304|13303.1|13304.8|13303.9|13302.1|13301.2|354
1638327600000|2021-12-01 03:00:00|13303.9|13303|13301.9|13301|13305.8|13304.9|13300.6|13299.7|473
1638327900000|2021-12-01 03:05:00|13301.8|13300.9|13302.3|13301.4|13305.8|13304.9|13301.7|13300.8|435
1638328200000|2021-12-01 03:10:00|13302.4|13301.5|13309.1|13308.2|13309.3|13308.4|13302.3|13301.4|473
1638328500000|2021-12-01 03:15:00|13309.2|13308.3|13311.8|13310.9|13312|13311.1|13307.9|13307|454
1638328800000|2021-12-01 03:20:00|13311.7|13310.8|13309.7|13308.8|13312.1|13311.2|13309.2|13308.3|450
1638329100000|2021-12-01 03:25:00|13309.8|13308.9|13309.8|13308.9|13310.3|13309.4|13308.2|13307.3|378
1638329400000|2021-12-01 03:30:00|13309.7|13308.8|13313.9|13313|13314|13313.1|13309.6|13308.7|488
1638329700000|2021-12-01 03:35:00|13314|13313.1|13314.9|13314|13315|13314.1|13311.5|13310.6|418
1638330000000|2021-12-01 03:40:00|13314.8|13313.9|13313.6|13312.7|13315.7|13314.8|13313.4|13312.5|340
1638330300000|2021-12-01 03:45:00|13313.7|13312.8|13314.4|13313.5|13314.9|13314|13312.6|13311.7|458
1638330600000|2021-12-01 03:50:00|13314.5|13313.6|13314.9|13314|13315.9|13315|13314|13313.1|314
1638330900000|2021-12-01 03:55:00|13315|13314.1|13313.7|13312.8|13315.9|13315|13313.3|13312.4|425
1638331200000|2021-12-01 04:00:00|13313.6|13312.7|13309.8|13308.9|13314|13313.1|13309.3|13308.4|440
1638331500000|2021-12-01 04:05:00|13309.9|13309|13310.6|13309.7|13310.8|13309.9|13308.3|13307.4|435
1638331800000|2021-12-01 04:10:00|13310.5|13309.6|13311.8|13310.9|13312|13311.1|13310.4|13309.5|158
1638332100000|2021-12-01 04:15:00|13311.9|13311|13314.9|13314|13315.7|13314.8|13311.6|13310.7|264
1638332400000|2021-12-01 04:20:00|13314.8|13313.9|13313.5|13312.6|13315|13314.1|13312.7|13311.8|196
1638332700000|2021-12-01 04:25:00|13313.6|13312.7|13315.1|13314.2|13315.3|13314.4|13312.6|13311.7|238
1638333000000|2021-12-01 04:30:00|13315|13314.1|13317.6|13316.7|13318.5|13317.6|13313.7|13312.8|453
1638333300000|2021-12-01 04:35:00|13317.7|13316.8|13317.4|13316.5|13319.9|13318.9|13317.1|13316|395
1638333600000|2021-12-01 04:40:00|13317.6|13316.1|13317.3|13316.4|13319.8|13318.9|13317.1|13316.1|502
1638333900000|2021-12-01 04:45:00|13317.4|13316.5|13318.7|13317.8|13318.9|13318|13316.5|13315.6|356
1638334200000|2021-12-01 04:50:00|13318.6|13317.7|13318.6|13317.7|13318.9|13318|13317.3|13316.4|380
1638334500000|2021-12-01 04:55:00|13318.7|13317.8|13322.8|13321.9|13323.4|13322.5|13318.5|13317.6|319
1638334800000|2021-12-01 05:00:00|13322.7|13321.8|13322.8|13321.9|13325.1|13324.2|13322.6|13321.7|319
1638335100000|2021-12-01 05:05:00|13322.7|13321.8|13322.8|13321.9|13324.1|13323.2|13321.7|13320.8|272
1638335400000|2021-12-01 05:10:00|13322.7|13321.8|13322.7|13321.8|13323.8|13322.9|13321.9|13321|348
1638335700000|2021-12-01 05:15:00|13322|13321.1|13322.9|13322|13323.7|13322.8|13321.6|13320.7|297
1638336000000|2021-12-01 05:20:00|13323.3|13322.4|13322.9|13322|13323.7|13322.8|13322.2|13321.3|266
1638336300000|2021-12-01 05:25:00|13322.8|13321.9|13321.5|13320.6|13322.8|13321.9|13321.5|13320.6|275
1638336600000|2021-12-01 05:30:00|13321.7|13320.8|13320|13319.1|13321.8|13320.9|13319.6|13318.7|387
1638336900000|2021-12-01 05:35:00|13320.2|13319.3|13322.5|13321.6|13323.6|13322.7|13320.1|13319.2|323
1638337200000|2021-12-01 05:40:00|13322.4|13321.5|13325.2|13324.3|13325.3|13324.4|13322.4|13321.5|247
1638337500000|2021-12-01 05:45:00|13325.3|13324.4|13326.9|13326|13327|13326.1|13324.6|13323.7|347
1638337800000|2021-12-01 05:50:00|13326.8|13325.9|13324.5|13323.6|13327.5|13326.6|13323.9|13323|370
1638338100000|2021-12-01 05:55:00|13324.8|13323.9|13326.8|13325.9|13327|13326.1|13324.2|13323.3|444
1638338400000|2021-12-01 06:00:00|13326.6|13325.7|13324.5|13323.6|13327|13326.1|13321.3|13320.4|773
1638338700000|2021-12-01 06:05:00|13324.4|13323.5|13326.4|13325.5|13326.5|13325.6|13322.1|13321.2|690
1638339000000|2021-12-01 06:10:00|13326.5|13325.6|13326.5|13325.6|13327.8|13326.9|13326.3|13325.4|490
1638339300000|2021-12-01 06:15:00|13326.4|13325.5|13325.6|13324.7|13326.8|13325.9|13321.6|13320.7|547
1638339600000|2021-12-01 06:20:00|13325.5|13324.6|13326.7|13325.8|13328.3|13327.4|13324.3|13323.4|501
1638339900000|2021-12-01 06:25:00|13326.6|13325.7|13328|13327.1|13329.1|13328.2|13325.4|13324.5|425
1638340200000|2021-12-01 06:30:00|13328.4|13327.5|13329.8|13328.9|13331.8|13330.9|13328.4|13327.5|426
1638340500000|2021-12-01 06:35:00|13329.7|13328.8|13328.5|13327.6|13329.9|13329|13327.8|13326.9|474
1638340800000|2021-12-01 06:40:00|13328.6|13327.7|13329.3|13328.4|13330.7|13329.8|13327|13326.1|497
1638341100000|2021-12-01 06:45:00|13329.4|13328.5|13330.6|13329.7|13330.9|13330|13328.3|13327.4|684
1638341400000|2021-12-01 06:50:00|13330.5|13329.6|13329.8|13328.9|13332|13331.1|13329.5|13328.6|512
1638341700000|2021-12-01 06:55:00|13329.9|13329|13328.6|13327.7|13330.8|13329.7|13327.4|13326.5|619
1638342000000|2021-12-01 07:00:00|13328.7|13327.8|13325.4|13324.5|13332.9|13332|13325|13323.6|868
1638342300000|2021-12-01 07:05:00|13325.3|13324.4|13323.7|13322.8|13327.7|13326.8|13321.3|13320.4|802
1638342600000|2021-12-01 07:10:00|13323.8|13322.9|13321.9|13321|13325.3|13324.4|13318.6|13317.7|888
1638342900000|2021-12-01 07:15:00|13321.8|13320.9|13322|13321.1|13324.5|13323.6|13318.3|13317.4|842
1638343200000|2021-12-01 07:20:00|13322.1|13321.2|13319.7|13318.8|13324.9|13324|13319.4|13318.5|818
1638343500000|2021-12-01 07:25:00|13319.6|13318.7|13321.7|13320.8|13322.1|13321.2|13318.8|13317.9|553
1638343800000|2021-12-01 07:30:00|13321.8|13320.9|13320.9|13320|13323.1|13322.2|13316.6|13315.7|659
1638344100000|2021-12-01 07:35:00|13321|13320.1|13328|13327.1|13329.5|13328.6|13320.6|13319.7|766
1638344400000|2021-12-01 07:40:00|13328.2|13327.3|13320.9|13320|13329.2|13328.3|13319.4|13318.5|662
1638344700000|2021-12-01 07:45:00|13321|13320.1|13316.6|13315.7|13321.9|13321|13315.4|13314.5|597
1638345000000|2021-12-01 07:50:00|13316.5|13315.6|13314.1|13313.2|13318.7|13317.8|13311.6|13310.7|690
1638345300000|2021-12-01 07:55:00|13314|13313.1|13318.4|13317.5|13321.9|13321|13313.7|13312.8|1159
1638345600000|2021-12-01 08:00:00|13318.3|13317.4|13318.5|13317.6|13323.2|13322.3|13314.9|13314|1209
1638345900000|2021-12-01 08:05:00|13318.4|13317.5|13309.9|13309|13321.2|13320.3|13308.9|13308|1067
1638346200000|2021-12-01 08:10:00|13310.5|13309.6|13306.6|13305.7|13312.3|13311.4|13306.4|13305.5|1030
1638346500000|2021-12-01 08:15:00|13306.5|13305.6|13304.1|13303.2|13310|13309.1|13302.5|13301.6|936
1638346800000|2021-12-01 08:20:00|13303.8|13302.9|13299.6|13298.7|13305.6|13304.7|13298.5|13297.6|836
1638347100000|2021-12-01 08:25:00|13299.5|13298.6|13292.7|13291.8|13299.9|13299|13292.2|13291.3|831
1638347400000|2021-12-01 08:30:00|13292.8|13291.9|13296|13295.1|13299|13298.1|13291.5|13290.6|871
1638347700000|2021-12-01 08:35:00|13296.1|13295.2|13304.8|13303.9|13305.1|13304.2|13294.9|13294|895
1638348000000|2021-12-01 08:40:00|13304.7|13303.8|13297.9|13297|13307|13306.1|13297.4|13296.5|825
1638348300000|2021-12-01 08:45:00|13297.8|13296.9|13293.6|13292.7|13302.5|13301.6|13292.6|13291.7|821
1638348600000|2021-12-01 08:50:00|13293.8|13292.9|13296.3|13295.4|13299.3|13298.4|13293.8|13292.9|873
1638348900000|2021-12-01 08:55:00|13296.4|13295.5|13288.1|13287.2|13297.9|13297|13286.7|13285.8|1010
1638349200000|2021-12-01 09:00:00|13288.2|13287.3|13291.3|13290.4|13292.2|13291.3|13276.6|13275.7|994
1638349500000|2021-12-01 09:05:00|13291.5|13290.6|13296|13295.1|13296.6|13295.7|13285.8|13284.8|889
1638349800000|2021-12-01 09:10:00|13296.1|13295.2|13305|13304.1|13307|13306.1|13296.1|13295.2|1100
1638350100000|2021-12-01 09:15:00|13304.9|13304|13315.9|13315|13317|13316.1|13304.9|13304|916
1638350400000|2021-12-01 09:20:00|13316|13315.1|13316.1|13315.2|13318.8|13317.9|13311.9|13311|868
1638350700000|2021-12-01 09:25:00|13316.6|13315.7|13319|13316.5|13319.7|13318.6|13313.8|13312.9|892
1638351000000|2021-12-01 09:30:00|13318.6|13317.1|13317.7|13316.8|13320|13319.1|13315.6|13314.7|793
1638351300000|2021-12-01 09:35:00|13317.9|13317|13321.2|13320.3|13323.8|13322.9|13317.2|13316.3|930
1638351600000|2021-12-01 09:40:00|13321.3|13320.4|13322|13321.1|13326.7|13325.8|13319.5|13318.6|885
1638351900000|2021-12-01 09:45:00|13321.9|13321|13317.5|13316.6|13322.5|13321.6|13316.5|13315.6|950
1638352200000|2021-12-01 09:50:00|13317.6|13316.7|13317.7|13316.8|13320.4|13319.5|13315.2|13314.3|732
1638352500000|2021-12-01 09:55:00|13317.5|13316.6|13312.1|13311.2|13318.1|13317.2|13310.5|13309.6|640
1638352800000|2021-12-01 10:00:00|13312|13311.1|13320.7|13319.8|13323.4|13322.5|13311.3|13310.4|889
1638353100000|2021-12-01 10:05:00|13320.6|13319.7|13326.7|13325.8|13327.2|13326.3|13320.6|13319.7|826
1638353400000|2021-12-01 10:10:00|13326.8|13325.9|13320.7|13319.8|13330.5|13329.6|13320.7|13319.8|752
1638353700000|2021-12-01 10:15:00|13320.8|13319.9|13314.7|13313.8|13323.4|13322.5|13314.6|13313.7|750
1638354000000|2021-12-01 10:20:00|13314.8|13313.9|13312.6|13311.7|13317.6|13316.7|13312.4|13311.5|689
1638354300000|2021-12-01 10:25:00|13312.4|13311.5|13314.5|13313.6|13317.1|13316.2|13312|13311.1|588
1638354600000|2021-12-01 10:30:00|13314.6|13313.7|13318|13317.1|13320|13319.1|13313.8|13312.9|675
1638354900000|2021-12-01 10:35:00|13317.9|13317|13312.9|13312|13318.7|13317.8|13312.4|13311.5|689
1638355200000|2021-12-01 10:40:00|13313|13312.1|13306.7|13305.8|13313.4|13312.5|13304.2|13303.2|847
1638355500000|2021-12-01 10:45:00|13306.6|13305.7|13304.8|13303.9|13308.5|13307.6|13302.8|13301.8|819
1638355800000|2021-12-01 10:50:00|13304.9|13304|13306.5|13305.6|13306.8|13305.9|13301.4|13300.1|796
1638356100000|2021-12-01 10:55:00|13306.3|13305.4|13317.9|13317|13318.8|13317.9|13306|13305.1|823
1638356400000|2021-12-01 11:00:00|13318|13317.1|13321.2|13320.3|13323|13322.1|13318|13317.1|836
1638356700000|2021-12-01 11:05:00|13320.9|13320|13324.7|13323.8|13326|13324.8|13319.8|13318.9|553
1638357000000|2021-12-01 11:10:00|13324.8|13323.9|13319.5|13318.6|13325.4|13324.5|13318.8|13317.9|576
1638357300000|2021-12-01 11:15:00|13319.6|13318.7|13317.6|13316.7|13320|13319.1|13314.7|13313.8|570
1638357600000|2021-12-01 11:20:00|13317|13316.1|13316.8|13315.9|13319.5|13318.6|13316.2|13315.3|488
1638357900000|2021-12-01 11:25:00|13316.7|13315.8|13322.5|13321.6|13322.9|13322|13312.7|13311.8|720
1638358200000|2021-12-01 11:30:00|13322.6|13321.7|13320.8|13319.9|13323.7|13322.8|13319.3|13318.4|531
1638358500000|2021-12-01 11:35:00|13320.7|13319.8|13325.1|13324.2|13327.8|13326.9|13320.6|13319.7|534
1638358800000|2021-12-01 11:40:00|13325|13324.1|13322.1|13321.2|13329.7|13328.8|13321.7|13320.8|659
1638359100000|2021-12-01 11:45:00|13321.8|13320.9|13322.9|13322|13324.9|13324|13321.4|13320.5|516
1638359400000|2021-12-01 11:50:00|13322.8|13321.9|13318.3|13317.4|13322.8|13321.9|13316.8|13315.9|515
1638359700000|2021-12-01 11:55:00|13318.8|13317.9|13322.9|13322|13324.3|13323.4|13316.9|13316|498
1638360000000|2021-12-01 12:00:00|13322.8|13321.9|13316.8|13315.9|13326.5|13325.6|13316.6|13315.7|659
1638360300000|2021-12-01 12:05:00|13317.1|13316.2|13318.7|13317.8|13320|13319.1|13316.6|13315.7|534
1638360600000|2021-12-01 12:10:00|13318.6|13317.7|13318.9|13318|13320.6|13319.7|13315.9|13315|647
1638360900000|2021-12-01 12:15:00|13318.8|13317.9|13322.1|13321.2|13326.1|13325.2|13318.2|13317.3|895
1638361200000|2021-12-01 12:20:00|13322|13321.1|13326.5|13325.6|13326.9|13326|13321.5|13320.6|850
1638361500000|2021-12-01 12:25:00|13326.4|13325.5|13323.4|13322.5|13326.8|13325.9|13322.5|13321.6|709
1638361800000|2021-12-01 12:30:00|13323.5|13322.6|13323.8|13322.9|13327.1|13326.2|13319.7|13318.8|871
1638362100000|2021-12-01 12:35:00|13323.9|13323|13322.8|13321.9|13328|13327.1|13321.6|13320.7|812
1638362400000|2021-12-01 12:40:00|13322.7|13321.8|13323.6|13322.7|13328.6|13327.7|13322.5|13321.6|613
1638362700000|2021-12-01 12:45:00|13323|13322.1|13319.8|13318.9|13323.8|13322.9|13317.8|13316.9|562
1638363000000|2021-12-01 12:50:00|13319.7|13318.8|13320.4|13319.5|13322.8|13321.9|13318.4|13317.5|527
1638363300000|2021-12-01 12:55:00|13320.6|13319.7|13317.7|13316.8|13322.1|13321.2|13315.8|13314.9|857
1638363600000|2021-12-01 13:00:00|13317.8|13316.9|13317.6|13316.7|13320|13319.1|13316.3|13315.4|938
1638363900000|2021-12-01 13:05:00|13317.5|13316.6|13317.8|13316.9|13319.1|13318.2|13315.5|13314.6|580
1638364200000|2021-12-01 13:10:00|13317.9|13317|13314.4|13306.2|13318.7|13317.8|13310.8|13304|536
1638364500000|2021-12-01 13:15:00|13314.9|13306.1|13313.2|13312.3|13320.4|13319.5|13311.6|13305.3|1236
1638364800000|2021-12-01 13:20:00|13313.1|13312.2|13319.7|13318.8|13319.8|13318.9|13312.6|13311.7|917
1638365100000|2021-12-01 13:25:00|13319.8|13318.9|13319.8|13318.9|13323.8|13322.9|13318.6|13317.7|691
1638365400000|2021-12-01 13:30:00|13319.9|13319|13323|13322.1|13324.9|13324|13317.9|13317|845
1638365700000|2021-12-01 13:35:00|13323.1|13322.2|13327.9|13327|13328.8|13327.9|13321.8|13320.9|761
1638366000000|2021-12-01 13:40:00|13327.7|13326.8|13327|13326.1|13328.8|13327.9|13321.3|13320.4|667
1638366300000|2021-12-01 13:45:00|13326.7|13325.8|13323.9|13323|13326.7|13325.8|13320.5|13319.6|1005
1638366600000|2021-12-01 13:50:00|13323.8|13322.9|13327.9|13327|13330.9|13330|13322.6|13321.7|942
1638366900000|2021-12-01 13:55:00|13328|13327.1|13344.1|13343.2|13344.9|13344|13327.5|13326.6|1053
1638367200000|2021-12-01 14:00:00|13344.2|13343.3|13346.4|13345.5|13346.9|13346|13341.3|13340.4|958
1638367500000|2021-12-01 14:05:00|13346.5|13345.6|13344.3|13343.4|13347.3|13346.4|13342.3|13341.4|847
1638367800000|2021-12-01 14:10:00|13344.4|13343.5|13345.1|13344.2|13347.3|13346.4|13343.5|13342.6|725
1638368100000|2021-12-01 14:15:00|13345.2|13344.3|13340.8|13339.9|13345.8|13344.9|13339.1|13338.2|744
1638368400000|2021-12-01 14:20:00|13340.9|13340|13340.6|13339.7|13344.7|13343.8|13340.3|13339.4|754
1638368700000|2021-12-01 14:25:00|13340.7|13339.8|13336.8|13335.9|13343|13342.1|13336.5|13335.6|814
1638369000000|2021-12-01 14:30:00|13337.1|13336.2|13335.6|13334.7|13339|13338.1|13332.6|13331.7|904
1638369300000|2021-12-01 14:35:00|13335.5|13334.6|13337.5|13336.6|13339.7|13338.8|13334.4|13333.5|977
1638369600000|2021-12-01 14:40:00|13337.6|13336.7|13335.7|13334.8|13339.5|13338.6|13334.5|13333.6|740
1638369900000|2021-12-01 14:45:00|13335.6|13334.7|13335.6|13334.7|13343.4|13342.5|13335.3|13334.4|974
1638370200000|2021-12-01 14:50:00|13335.4|13334.5|13337|13336.1|13338.9|13338|13334.1|13333.2|870
1638370500000|2021-12-01 14:55:00|13336.9|13336|13344|13338.5|13346.8|13345.8|13336.6|13335.7|988
1638370800000|2021-12-01 15:00:00|13343.7|13338.8|13349.4|13348.5|13350|13349.1|13337.7|13336.8|1207
1638371100000|2021-12-01 15:05:00|13349.5|13348.6|13342.7|13341.8|13352.5|13351.6|13342|13341.1|1130
1638371400000|2021-12-01 15:10:00|13342.8|13341.9|13333.6|13332.7|13344.8|13343.9|13332.8|13331.9|1101
1638371700000|2021-12-01 15:15:00|13333.5|13332.6|13326.7|13325.8|13335.7|13334.8|13326|13325.1|1012
1638372000000|2021-12-01 15:20:00|13326.8|13325.9|13325.6|13324.7|13330.3|13329.4|13324.6|13323.7|991
1638372300000|2021-12-01 15:25:00|13325.7|13324.8|13322.3|13321.4|13329|13328.1|13319.4|13318.5|1219
1638372600000|2021-12-01 15:30:00|13322|13321.1|13317.5|13316.6|13323.1|13322.2|13316.3|13315.4|1124
1638372900000|2021-12-01 15:35:00|13317.6|13316.7|13320.1|13319.2|13321.8|13320.9|13314.9|13314|962
1638373200000|2021-12-01 15:40:00|13320.2|13319.3|13317.1|13316.2|13322.7|13321.8|13315.7|13314.8|1077
1638373500000|2021-12-01 15:45:00|13317.2|13316.3|13311.8|13310.9|13319.3|13318.4|13308|13307.1|1080
1638373800000|2021-12-01 15:50:00|13311.9|13311|13321.3|13320.4|13325.3|13323.7|13311.7|13310.8|1184
1638374100000|2021-12-01 15:55:00|13321.2|13320.3|13313.2|13312.3|13323.5|13322.6|13312.9|13312|1276
1638374400000|2021-12-01 16:00:00|13313.3|13312.4|13314.8|13313.9|13318.8|13317.9|13311.1|13310.2|1183
1638374700000|2021-12-01 16:05:00|13314.6|13313.7|13317.9|13317|13319.1|13318.2|13310.6|13309.7|960
1638375000000|2021-12-01 16:10:00|13318.1|13317.2|13321.1|13320.2|13321.9|13321|13315.2|13314.3|778
1638375300000|2021-12-01 16:15:00|13321.2|13320.3|13321.6|13320.7|13325.1|13324.2|13318.3|13317.4|817
1638375600000|2021-12-01 16:20:00|13321.7|13320.8|13317.1|13316.2|13321.8|13320.9|13312.6|13311.7|839
1638375900000|2021-12-01 16:25:00|13317|13316.1|13318.9|13318|13321.5|13320.6|13317|13316.1|769
1638376200000|2021-12-01 16:30:00|13319.3|13318.4|13320.6|13319.7|13323.6|13322.7|13318.7|13317.8|992
1638376500000|2021-12-01 16:35:00|13320.7|13319.8|13314.1|13313.2|13320.9|13320|13310.8|13309.9|923
1638376800000|2021-12-01 16:40:00|13314.4|13313.5|13312.2|13311.3|13316.9|13316|13311|13310.1|684
1638377100000|2021-12-01 16:45:00|13312.1|13311.2|13309.7|13308.8|13314.1|13313.2|13305.8|13304.9|809
1638377400000|2021-12-01 16:50:00|13309.8|13308.9|13308.9|13308|13310|13309.1|13306.9|13306|769
1638377700000|2021-12-01 16:55:00|13309|13308.1|13309.1|13308.2|13310|13309.1|13306.2|13305.3|866
1638378000000|2021-12-01 17:00:00|13308.9|13308|13303|13302.1|13309|13308.1|13300.6|13299.7|845
1638378300000|2021-12-01 17:05:00|13302.9|13302|13302.9|13302|13304.3|13303.4|13298.7|13297.8|858
1638378600000|2021-12-01 17:10:00|13302.8|13301.9|13311.1|13310.2|13311.1|13310.2|13302.1|13300.9|697
1638378900000|2021-12-01 17:15:00|13311.2|13310.3|13313.8|13312.9|13314.4|13313.5|13308.6|13307.7|590
1638379200000|2021-12-01 17:20:00|13313.9|13313|13316.1|13315.2|13317.1|13316.2|13312.6|13311.7|653
1638379500000|2021-12-01 17:25:00|13316.2|13315.3|13316.2|13315.3|13317.7|13316.8|13315.6|13314.7|475
1638379800000|2021-12-01 17:30:00|13316.3|13315.4|13311|13310.1|13317.3|13316.4|13310.7|13309.8|525
1638380100000|2021-12-01 17:35:00|13311.1|13310.2|13309.9|13309|13312.2|13311.3|13308.5|13307.6|507
1638380400000|2021-12-01 17:40:00|13310|13309.1|13310.9|13310|13312.3|13311.4|13309.9|13309|619
1638380700000|2021-12-01 17:45:00|13310.8|13309.9|13314|13313.1|13315|13314.1|13310.7|13309.8|483
1638381000000|2021-12-01 17:50:00|13313.9|13313|13310|13309.1|13315.4|13314.5|13309.8|13308.9|634
1638381300000|2021-12-01 17:55:00|13310.2|13309.3|13302.9|13302|13310.4|13309.5|13302.9|13302|846
1638381600000|2021-12-01 18:00:00|13302.8|13301.9|13300.7|13299.8|13307.4|13306.5|13299.7|13298.8|742
1638381900000|2021-12-01 18:05:00|13300.8|13299.9|13296.9|13296|13302.1|13301.2|13294.2|13293.3|776
1638382200000|2021-12-01 18:10:00|13297|13296.1|13295|13294.1|13298.1|13297.2|13292.6|13291.7|687
1638382500000|2021-12-01 18:15:00|13294.9|13294|13292|13291.1|13297.5|13296.6|13291.8|13290.9|633
1638382800000|2021-12-01 18:20:00|13291.9|13291|13291.9|13291|13293.9|13293|13290.8|13289.9|657
1638383100000|2021-12-01 18:25:00|13292|13291.1|13295.5|13294.6|13295.9|13295|13291.8|13290.9|630
1638383400000|2021-12-01 18:30:00|13295.4|13294.5|13291.8|13290.9|13297.3|13296.4|13290.7|13289.8|705
1638383700000|2021-12-01 18:35:00|13291.9|13291|13290|13289.1|13292.1|13291.2|13288.9|13288|459
1638384000000|2021-12-01 18:40:00|13290.1|13289.2|13285|13284.1|13290.9|13290|13283.7|13282.8|669
1638384300000|2021-12-01 18:45:00|13284.9|13284|13286|13285.1|13288.1|13287.2|13281.8|13280.9|862
1638384600000|2021-12-01 18:50:00|13286.1|13285.2|13293.9|13293|13294.3|13293.4|13286.1|13285.2|978
1638384900000|2021-12-01 18:55:00|13293.7|13292.8|13295.3|13293.8|13295.4|13294.4|13291.9|13291|773
1638385200000|2021-12-01 19:00:00|13295.1|13293.6|13292.3|13291.4|13295.5|13294.4|13292.1|13291.2|813
1638385500000|2021-12-01 19:05:00|13292.4|13291.5|13288.2|13287.3|13294.3|13293.4|13287.8|13286.9|652
1638385800000|2021-12-01 19:10:00|13288.8|13287.9|13282|13281.1|13289.3|13288.4|13282|13281.1|602
1638386100000|2021-12-01 19:15:00|13281.9|13281|13281.2|13280.3|13283.1|13282.2|13279.8|13278.9|715
1638386400000|2021-12-01 19:20:00|13281.3|13280.4|13281.2|13280.3|13282.7|13281.8|13279.8|13278.9|589
1638386700000|2021-12-01 19:25:00|13281.4|13280.5|13282.1|13281.2|13284.4|13283.5|13280.8|13279.9|615
1638387000000|2021-12-01 19:30:00|13282|13281.1|13283.4|13282.5|13284.6|13283.7|13281.7|13280.8|523
1638387300000|2021-12-01 19:35:00|13283.3|13282.4|13283.1|13282.2|13283.4|13282.5|13280.1|13279.2|505
1638387600000|2021-12-01 19:40:00|13283|13282.1|13281.2|13280.3|13283|13282.1|13280.7|13279.8|477
1638387900000|2021-12-01 19:45:00|13281.3|13280.4|13282.2|13281.3|13282.5|13281.6|13279.5|13278.6|469
1638388200000|2021-12-01 19:50:00|13282.1|13281.2|13281.1|13280.2|13286.2|13285.3|13280.9|13280|618
1638388500000|2021-12-01 19:55:00|13281.2|13280.3|13279.1|13278.2|13282.4|13281.5|13279|13278.1|696
1638388800000|2021-12-01 20:00:00|13279.3|13278.4|13276.2|13275.3|13283.4|13282.5|13276.1|13275|597
1638389100000|2021-12-01 20:05:00|13276.1|13275.2|13272.7|13271.8|13276.3|13275.4|13271.7|13270.8|656
1638389400000|2021-12-01 20:10:00|13272.8|13271.9|13274.2|13273.3|13274.3|13273.4|13271.1|13270.2|660
1638389700000|2021-12-01 20:15:00|13274.1|13273.2|13273.2|13272.3|13275.2|13274.3|13272|13271.1|571
1638390000000|2021-12-01 20:20:00|13273.3|13272.4|13269.9|13269|13274.2|13273.3|13268.9|13268|628
1638390300000|2021-12-01 20:25:00|13270|13269.1|13268.9|13268|13271.8|13270.9|13268.6|13267.7|820
1638390600000|2021-12-01 20:30:00|13268.7|13267.8|13267|13266.1|13271|13270.1|13266.8|13265.9|723
1638390900000|2021-12-01 20:35:00|13266.8|13265.9|13266|13265.1|13268.3|13267.4|13265.7|13264.8|681
1638391200000|2021-12-01 20:40:00|13265.9|13265|13269.1|13268.2|13270.1|13269.2|13265.1|13264.2|824
1638391500000|2021-12-01 20:45:00|13268.8|13267.9|13267.5|13266.6|13270.1|13269.2|13267.2|13266.3|707
1638391800000|2021-12-01 20:50:00|13267.4|13266.5|13265.4|13264.5|13268.7|13267.8|13264.6|13263.7|775
1638392100000|2021-12-01 20:55:00|13265.3|13264.4|13264.5|13263.6|13268|13267.1|13262.3|13261.4|628
1638392400000|2021-12-01 21:00:00|13264.6|13263.7|13266.9|13266|13268.5|13267.6|13264|13263.1|528
1638392700000|2021-12-01 21:05:00|13267|13266.1|13267.1|13266.2|13268.1|13267.2|13266.9|13266|94
1638393000000|2021-12-01 21:10:00|13264.7|13263.8|13267.1|13266.2|13267.3|13266.3|13264.2|13263.3|193
1638393300000|2021-12-01 21:15:00|13267.2|13266.3|13268.2|13267.3|13268.9|13268|13267.1|13266.2|226
1638393600000|2021-12-01 21:20:00|13268.3|13267.4|13269.1|13268.2|13269.3|13268.3|13268|13266.9|253
1638393900000|2021-12-01 21:25:00|13269|13268.1|13270.2|13269.3|13271.4|13270.5|13268.6|13267.7|266
1638394200000|2021-12-01 21:30:00|13270.1|13269.2|13270.5|13269|13271.5|13270.4|13269.1|13267.9|181
1638394500000|2021-12-01 21:35:00|13270.6|13269.1|13270.3|13269.4|13270.7|13269.4|13270.2|13269.1|10
1638394800000|2021-12-01 21:40:00|13272.9|13272|13271.1|13270.2|13273.5|13272.3|13270.8|13269.4|209
1638395100000|2021-12-01 21:45:00|13271.4|13269.9|13273.5|13272|13274|13272.4|13271.4|13269.9|252
1638395400000|2021-12-01 21:50:00|13273.4|13271.9|13274.1|13272.6|13274.4|13272.9|13272|13270.5|316
1638395700000|2021-12-01 21:55:00|13274.2|13272.7|13282.9|13271.9|13285.1|13275.1|13273.4|13266.5|734
1638396000000|2021-12-01 22:00:00|13283.3|13272.3|13281.6|13270.6|13290|13279|13280.7|13269.7|71
1638396300000|2021-12-01 22:05:00|13282.1|13271.1|13279.6|13268.6|13283.6|13272.6|13279.2|13268.2|78
1638396600000|2021-12-01 22:10:00|13279.8|13268.8|13283.3|13272.3|13284.5|13273.5|13279|13268|173
1638396900000|2021-12-01 22:15:00|13284.3|13273.3|13284.5|13273.5|13286.8|13275.8|13283.3|13272.3|133
1638397200000|2021-12-01 22:20:00|13284.6|13273.6|13283.3|13272.7|13284.8|13274.1|13281.7|13271.8|139
1638397500000|2021-12-01 22:25:00|13283.4|13272.4|13282.7|13273|13284|13273.3|13280.9|13271.8|105
1638397800000|2021-12-01 22:30:00|13282.4|13272.2|13284.1|13273.1|13285.3|13276.4|13280.6|13270.6|404
1638398100000|2021-12-01 22:35:00|13283.2|13273.2|13281.9|13274.4|13284.8|13276.7|13280.8|13272.1|294
1638398400000|2021-12-01 22:40:00|13281.6|13274.2|13284.3|13273.3|13285.2|13275.5|13277.7|13268.8|316
1638398700000|2021-12-01 22:45:00|13283.9|13272.9|13281.9|13272.5|13283.9|13273.1|13280.7|13270.7|146
1638399000000|2021-12-01 22:50:00|13282.2|13272.3|13282.2|13272.3|13282.2|13272.3|13282.2|13272.3|1
1638399300000|2021-12-01 22:55:00|13281.6|13272.3|13280.9|13271.3|13282.2|13273.4|13280.1|13270.4|221
1638399600000|2021-12-01 23:00:00|13280.6|13271.4|13282.7|13276.1|13283.9|13277|13277.4|13270.4|783
1638399900000|2021-12-01 23:05:00|13282.6|13276.3|13285.4|13278.7|13286.2|13280.2|13280.9|13274.8|431
1638400200000|2021-12-01 23:10:00|13285.2|13278.8|13283.7|13279.7|13286.1|13281.2|13282.5|13278.1|383
1638400500000|2021-12-01 23:15:00|13283.3|13280|13278.6|13275.8|13283.3|13280|13278.2|13275.4|452
1638400800000|2021-12-01 23:20:00|13278.9|13276.1|13276.1|13274.6|13279.6|13277.3|13276|13274|382
1638401100000|2021-12-01 23:25:00|13276|13274.5|13276.1|13274.6|13276.7|13274.6|13275.8|13273.4|140
1638401400000|2021-12-01 23:30:00|13276.4|13274.2|13279.4|13277.3|13279.4|13277.6|13276|13274.1|209
1638401700000|2021-12-01 23:35:00|13279.1|13277.6|13280.8|13279.3|13281.5|13279.5|13278.5|13276.5|164
1638402000000|2021-12-01 23:40:00|13280.9|13279.4|13279.6|13278.1|13281.2|13279.7|13279.2|13277.7|118
1638402300000|2021-12-01 23:45:00|13279.5|13278|13279.6|13278.1|13280.4|13278.4|13279|13277.6|208
1638402600000|2021-12-01 23:50:00|13280.1|13278|13278|13277.1|13280.7|13279.2|13277.6|13276.4|209
1638402900000|2021-12-01 23:55:00|13278.1|13277.2|13278|13277.1|13278.8|13277.6|13277.6|13276.2|243
1638403200000|2021-12-02 00:00:00|13278.2|13277.3|13278.6|13277.7|13280.2|13279.3|13277.6|13276.7|305
1638403500000|2021-12-02 00:05:00|13278.5|13277.6|13278|13277.1|13279.4|13278.5|13277.7|13276.8|198
1638403800000|2021-12-02 00:10:00|13278.2|13277.3|13275.6|13274.7|13278.4|13277.5|13275.2|13273.9|258
1638404100000|2021-12-02 00:15:00|13275.7|13274.8|13278|13276.5|13278.3|13277.3|13275.7|13274.3|249
1638404400000|2021-12-02 00:20:00|13278.1|13276.6|13278|13276.5|13279|13277.9|13277.4|13276.4|222
1638404700000|2021-12-02 00:25:00|13277.8|13276.3|13279.1|13277.6|13279.1|13277.9|13277.6|13276.3|153
1638405000000|2021-12-02 00:30:00|13279|13277.5|13277.8|13276.3|13279.1|13277.7|13277.3|13276.2|165
1638405300000|2021-12-02 00:35:00|13277.9|13276.4|13276.4|13275.5|13278.1|13276.8|13276.3|13275.4|314
1638405600000|2021-12-02 00:40:00|13276.6|13275.7|13275.8|13274.9|13277.3|13276.4|13274.9|13274|413
1638405900000|2021-12-02 00:45:00|13275.7|13274.8|13274.4|13273.5|13275.9|13275|13271.9|13271|398
1638406200000|2021-12-02 00:50:00|13274.3|13273.4|13277.4|13276.5|13278.5|13277.6|13273|13272.1|402
1638406500000|2021-12-02 00:55:00|13277.9|13277|13275.1|13274.2|13278.2|13277.3|13274.9|13274|262
1638406800000|2021-12-02 01:00:00|13274.9|13274|13279.1|13278.2|13280.2|13279.3|13274.9|13274|349
1638407100000|2021-12-02 01:05:00|13279|13278.1|13279.2|13278.3|13280.1|13279.2|13278.1|13277.2|277
1638407400000|2021-12-02 01:10:00|13279.4|13278.5|13279.3|13277.8|13280|13279.1|13277.5|13276.6|431
1638407700000|2021-12-02 01:15:00|13279.1|13278.2|13280.9|13280|13282.2|13281.3|13278.8|13277.9|570
1638408000000|2021-12-02 01:20:00|13281|13280.1|13283.2|13282.3|13284|13283.1|13281|13280.1|290
1638408300000|2021-12-02 01:25:00|13283.1|13282.2|13283.5|13282.6|13284|13283.1|13282.7|13281.8|370
1638408600000|2021-12-02 01:30:00|13283.6|13282.7|13283|13282.1|13284.3|13283.4|13282.9|13282|288
1638408900000|2021-12-02 01:35:00|13283.1|13282.2|13283.9|13283|13284.4|13283.5|13282.8|13281.9|337
1638409200000|2021-12-02 01:40:00|13284|13283.1|13286.8|13285.9|13287.1|13286.2|13284|13283.1|396
1638409500000|2021-12-02 01:45:00|13286.9|13286|13289.1|13288.2|13289.3|13288.4|13286|13285.1|384
1638409800000|2021-12-02 01:50:00|13289|13288.1|13290.8|13289.9|13292.4|13291.5|13288|13287.1|435
1638410100000|2021-12-02 01:55:00|13291|13290.1|13295.1|13294.2|13295.3|13294.4|13290.8|13289.9|355
1638410400000|2021-12-02 02:00:00|13295|13294.1|13297.1|13296.2|13297.1|13296.2|13293.6|13292.7|387
1638410700000|2021-12-02 02:05:00|13297|13296.1|13300.2|13299.3|13300.7|13299.8|13296.2|13295.3|370
1638411000000|2021-12-02 02:10:00|13300.1|13299.2|13302.6|13301.7|13303.4|13302.5|13299.9|13299|261
1638411300000|2021-12-02 02:15:00|13302.7|13301.8|13305|13304.1|13306.3|13305.4|13302.6|13301.7|316
1638411600000|2021-12-02 02:20:00|13305.1|13304.2|13304.9|13304|13305.9|13304.9|13304|13303.1|307
1638411900000|2021-12-02 02:25:00|13305|13304.1|13304.9|13304|13305.6|13304.7|13303.9|13303|321
1638412200000|2021-12-02 02:30:00|13304.5|13303.6|13304.8|13303.9|13306.1|13305.2|13303.9|13303|230
1638412500000|2021-12-02 02:35:00|13304.7|13303.8|13301.6|13300.7|13305.2|13304.3|13300.9|13300|300
1638412800000|2021-12-02 02:40:00|13301.7|13300.8|13304|13302.5|13304|13303.1|13301.6|13300.4|302
1638413100000|2021-12-02 02:45:00|13304.1|13302.6|13304.1|13303.2|13305.1|13304.2|13302.4|13301.2|224
1638413400000|2021-12-02 02:50:00|13304|13303.1|13303.9|13303|13305.6|13304.7|13303.8|13302.8|236
1638413700000|2021-12-02 02:55:00|13304|13303.1|13303.6|13302.7|13304.4|13303.5|13302.7|13301.8|367
1638414000000|2021-12-02 03:00:00|13303.5|13302.6|13301.7|13300.8|13303.8|13302.9|13301.6|13300.5|263
1638414300000|2021-12-02 03:05:00|13301.8|13300.9|13302.8|13301.9|13303.1|13302.2|13300.9|13300|168
1638414600000|2021-12-02 03:10:00|13302.9|13302|13301.5|13300.6|13303.1|13302.2|13300.9|13300|209
1638414900000|2021-12-02 03:15:00|13301.6|13300.7|13303.1|13302.2|13303.9|13302.4|13300.7|13299.8|165
1638415200000|2021-12-02 03:20:00|13303.3|13302.4|13300.8|13299.9|13303.9|13303|13300.7|13299.8|211
1638415500000|2021-12-02 03:25:00|13300.7|13299.8|13298.9|13298|13301.2|13300.2|13298.8|13297.9|232
1638415800000|2021-12-02 03:30:00|13298.8|13297.9|13300|13299.1|13300|13299.1|13298.6|13297.7|167
1638416100000|2021-12-02 03:35:00|13300.1|13299.2|13298.7|13297.2|13300.8|13299.7|13297.9|13296.9|237
1638416400000|2021-12-02 03:40:00|13298.5|13297.8|13297.9|13297|13299|13297.8|13297.6|13296.7|172
1638416700000|2021-12-02 03:45:00|13298|13297.1|13298.9|13298|13299|13298.1|13297.1|13296.2|169
1638417000000|2021-12-02 03:50:00|13298.8|13297.9|13299.1|13298.2|13300|13299.1|13298.7|13297.8|187
1638417300000|2021-12-02 03:55:00|13299|13298.1|13297.8|13296.9|13299.2|13298.3|13297.5|13296.6|277
1638417600000|2021-12-02 04:00:00|13297.9|13297|13299.5|13298.6|13299.5|13298.6|13297.6|13296.7|267
1638417900000|2021-12-02 04:05:00|13299.7|13298.8|13298.3|13297.4|13299.9|13299|13297.8|13296.9|222
1638418200000|2021-12-02 04:10:00|13298.4|13297.5|13294.1|13293.2|13298.4|13297.5|13293.8|13292.9|171
1638418500000|2021-12-02 04:15:00|13294|13293.1|13292.9|13292|13295|13294.1|13292|13291.1|175
1638418800000|2021-12-02 04:20:00|13292.8|13291.9|13291.9|13291|13293.1|13292.2|13291.1|13290.2|217
1638419100000|2021-12-02 04:25:00|13292|13291.1|13290.1|13289.2|13292|13291.1|13289.7|13288.8|265
1638419400000|2021-12-02 04:30:00|13290.2|13289.3|13292|13291.1|13292.9|13292|13290|13289.1|276
1638419700000|2021-12-02 04:35:00|13292.1|13291.2|13292.8|13291.9|13293.4|13292.5|13291.8|13290.9|177
1638420000000|2021-12-02 04:40:00|13292.9|13292|13291.8|13290.9|13292.9|13292|13291.6|13290.7|135
1638420300000|2021-12-02 04:45:00|13291.9|13291|13290.9|13290|13292.1|13291.2|13290.6|13289.7|232
1638420600000|2021-12-02 04:50:00|13291|13290.1|13288.8|13287.9|13291|13290.1|13288.6|13287.7|207
1638420900000|2021-12-02 04:55:00|13288.7|13287.8|13289|13288.1|13289.7|13288.8|13288.1|13287.2|234
1638421200000|2021-12-02 05:00:00|13289.1|13288.2|13288.8|13287.9|13290.3|13289.4|13288.7|13287.8|197
1638421500000|2021-12-02 05:05:00|13288.7|13287.8|13288.2|13287.3|13289.4|13288.5|13287.9|13287|256
1638421800000|2021-12-02 05:10:00|13288.1|13287.2|13289|13288.1|13289.4|13288.5|13287.9|13287|204
1638422100000|2021-12-02 05:15:00|13288.9|13288|13288.3|13287.4|13289|13288.1|13287.7|13286.8|136
1638422400000|2021-12-02 05:20:00|13288.4|13287.5|13289.3|13288.4|13289.3|13288.4|13287.9|13287|179
1638422700000|2021-12-02 05:25:00|13289.2|13288.3|13287.9|13287|13289.2|13288.3|13287.2|13286.3|196
1638423000000|2021-12-02 05:30:00|13287.8|13286.9|13288|13287.1|13288.4|13287.5|13286.7|13285.8|300
1638423300000|2021-12-02 05:35:00|13288.3|13287.4|13287.7|13286.8|13289.2|13288.3|13287.6|13286.7|219
1638423600000|2021-12-02 05:40:00|13287.6|13286.7|13287.4|13286.5|13288|13287.1|13286.8|13285.9|172
1638423900000|2021-12-02 05:45:00|13287.3|13286.4|13289.1|13288.2|13289.4|13288.5|13286.9|13286|223
1638424200000|2021-12-02 05:50:00|13289|13288.1|13290.2|13289.3|13290.3|13289.4|13288.3|13287.4|179
1638424500000|2021-12-02 05:55:00|13290.1|13289.2|13289.1|13288.2|13290.3|13289.4|13288.7|13287.8|224
1638424800000|2021-12-02 06:00:00|13289|13288.1|13288.2|13287.3|13290|13289.1|13286.8|13285.9|407
1638425100000|2021-12-02 06:05:00|13288.3|13287.4|13287.6|13286.7|13290.1|13289.2|13287.6|13286.7|382
1638425400000|2021-12-02 06:10:00|13287.7|13286.8|13287.9|13287|13290.8|13289.9|13286.5|13285.6|412
1638425700000|2021-12-02 06:15:00|13288.1|13287.2|13287.7|13286.8|13288.7|13287.8|13285.9|13285|382
1638426000000|2021-12-02 06:20:00|13287.6|13286.7|13287.2|13286.3|13288|13287.1|13286.8|13285.9|280
1638426300000|2021-12-02 06:25:00|13287.1|13286.2|13289.2|13288.3|13290|13289.1|13287|13286.1|307
1638426600000|2021-12-02 06:30:00|13289.1|13288.2|13291.3|13290.4|13291.4|13290.5|13288.8|13287.9|376
1638426900000|2021-12-02 06:35:00|13291.2|13290.3|13293.4|13292.5|13293.5|13292.6|13290.1|13289.2|552
1638427200000|2021-12-02 06:40:00|13293.3|13292.4|13290.9|13290|13293.4|13292.5|13290.8|13289.9|412
1638427500000|2021-12-02 06:45:00|13291|13290.1|13293.2|13292.3|13294.5|13293.6|13289|13288.1|309
1638427800000|2021-12-02 06:50:00|13293.1|13292.2|13292|13291.1|13294.4|13293.5|13291.2|13290.3|388
1638428100000|2021-12-02 06:55:00|13291.9|13291|13293.9|13293|13294.2|13293.3|13291.4|13290.5|378
1638428400000|2021-12-02 07:00:00|13293.2|13292.3|13290.1|13289.2|13293.2|13292.3|13288.8|13287.9|539
1638428700000|2021-12-02 07:05:00|13290|13289.1|13293.6|13292.7|13295.9|13295|13289.1|13288.2|692
1638429000000|2021-12-02 07:10:00|13293.7|13292.8|13295|13294.1|13296|13295.1|13292.7|13291.8|519
1638429300000|2021-12-02 07:15:00|13294.8|13293.9|13298.2|13297.3|13299.4|13298.5|13294.1|13293.2|543
1638429600000|2021-12-02 07:20:00|13298.1|13297.2|13286|13285.1|13298.5|13297.6|13284.7|13283.8|716
1638429900000|2021-12-02 07:25:00|13285.7|13284.8|13284.1|13283.2|13289.1|13288.2|13284|13283.1|606
1638430200000|2021-12-02 07:30:00|13284|13283.1|13289|13288.1|13293|13292.1|13284|13283.1|692
1638430500000|2021-12-02 07:35:00|13289.1|13288.2|13287.9|13287|13291.1|13290.2|13287.6|13286.7|692
1638430800000|2021-12-02 07:40:00|13287.8|13286.9|13281.1|13280.2|13287.9|13287|13280.8|13279.9|793
1638431100000|2021-12-02 07:45:00|13281.2|13280.3|13283.5|13282.6|13286|13285.1|13280.5|13279.6|570
1638431400000|2021-12-02 07:50:00|13283.7|13282.8|13282.8|13281.9|13285.2|13284.3|13281.3|13280.4|616
1638431700000|2021-12-02 07:55:00|13282.6|13281.7|13284|13283.1|13285.3|13284.4|13277|13276.1|698
1638432000000|2021-12-02 08:00:00|13284.1|13283.2|13285|13284.1|13286|13285.1|13281.1|13280.2|857
1638432300000|2021-12-02 08:05:00|13284.9|13284|13283|13282.1|13286.4|13285.5|13281|13280.1|864
1638432600000|2021-12-02 08:10:00|13283.1|13282.2|13285.7|13284.8|13286.3|13285.4|13282.3|13281.4|736
1638432900000|2021-12-02 08:15:00|13285.6|13284.7|13294.1|13293.2|13294.9|13294|13283.9|13283|705
1638433200000|2021-12-02 08:20:00|13293.9|13293|13296|13295.1|13296.5|13295.6|13291.8|13290.9|738
1638433500000|2021-12-02 08:25:00|13296.2|13295.3|13288.2|13287.3|13296.8|13295.9|13288|13287.1|702
1638433800000|2021-12-02 08:30:00|13288.6|13287.7|13283.3|13282.4|13288.8|13287.9|13281.6|13280.7|661
1638434100000|2021-12-02 08:35:00|13283.4|13282.5|13290|13289.1|13291.3|13290.4|13283.2|13282.3|652
1638434400000|2021-12-02 08:40:00|13290.1|13289.2|13295.3|13294.4|13296|13295.1|13289|13288.1|585
1638434700000|2021-12-02 08:45:00|13295.4|13294.5|13298|13297.1|13299.1|13298.2|13294.8|13293.9|744
1638435000000|2021-12-02 08:50:00|13298.1|13297.2|13300.8|13299.9|13301.2|13300.3|13297.2|13296.3|608
1638435300000|2021-12-02 08:55:00|13300.9|13300|13307.9|13307|13309.9|13309|13300.6|13299.7|590
1638435600000|2021-12-02 09:00:00|13308|13307.1|13309.5|13308.6|13310.2|13309.3|13304.7|13303.8|733
1638435900000|2021-12-02 09:05:00|13309.4|13308.5|13309|13308.1|13311.2|13310.3|13305.3|13304.4|717
1638436200000|2021-12-02 09:10:00|13309.1|13308.2|13313.4|13312.5|13314.7|13313.8|13308.3|13307.4|784
1638436500000|2021-12-02 09:15:00|13313.3|13312.4|13307|13306.1|13314.3|13313.4|13304.7|13303.8|651
1638436800000|2021-12-02 09:20:00|13306.9|13306|13309|13308.1|13309.2|13308.3|13305.5|13304.6|594
1638437100000|2021-12-02 09:25:00|13308.9|13308|13304.8|13303.9|13310.9|13310|13303.9|13303|773
1638437400000|2021-12-02 09:30:00|13305.1|13304.2|13301.7|13300.8|13306.4|13305.5|13301.5|13300.6|955
1638437700000|2021-12-02 09:35:00|13301.6|13300.7|13309.1|13308.2|13309.2|13308.3|13301.6|13300.7|879
1638438000000|2021-12-02 09:40:00|13309.2|13308.3|13308.4|13307.5|13310.2|13309.3|13306.1|13305.2|685
1638438300000|2021-12-02 09:45:00|13308.2|13307.3|13310.8|13309.9|13313.4|13312.5|13308.2|13307.3|599
1638438600000|2021-12-02 09:50:00|13310.9|13310|13318.8|13317.9|13319.4|13318.5|13308.2|13307.3|804
1638438900000|2021-12-02 09:55:00|13318.9|13318|13321.9|13321|13322.6|13321.7|13316.7|13315.8|643
1638439200000|2021-12-02 10:00:00|13322|13321.1|13323.1|13322.2|13325.9|13325|13321.8|13320.9|819
1638439500000|2021-12-02 10:05:00|13323|13322.1|13317.1|13316.2|13323.5|13322.6|13316.6|13315.7|845
1638439800000|2021-12-02 10:10:00|13317.2|13316.3|13313.3|13312.4|13317.2|13316.3|13311.6|13310.7|694
1638440100000|2021-12-02 10:15:00|13313.6|13312.7|13314.3|13313.4|13318|13317.1|13308.9|13308|1067
1638440400000|2021-12-02 10:20:00|13314.4|13313.5|13313.9|13313|13316.1|13315.2|13307.9|13307|884
1638440700000|2021-12-02 10:25:00|13313.8|13312.9|13310.8|13309.9|13315.1|13314.2|13310.3|13309.4|884
1638441000000|2021-12-02 10:30:00|13310.7|13309.8|13314.9|13314|13315.9|13315|13309.8|13308.9|671
1638441300000|2021-12-02 10:35:00|13314.7|13313.8|13320.7|13319.8|13320.9|13320|13313.6|13312.7|708
1638441600000|2021-12-02 10:40:00|13320.8|13319.9|13317.1|13316.2|13322.1|13321.2|13315.8|13314.9|751
1638441900000|2021-12-02 10:45:00|13317.3|13316.4|13318|13317.1|13321.2|13320.3|13315.5|13314.6|638
1638442200000|2021-12-02 10:50:00|13318.1|13317.2|13314.1|13313.2|13318.8|13317.9|13312.5|13311.6|686
1638442500000|2021-12-02 10:55:00|13314.3|13313.4|13317.1|13316.2|13318.4|13317.5|13314.1|13313.2|586
1638442800000|2021-12-02 11:00:00|13317.2|13316.3|13321.2|13320.3|13321.6|13320.7|13315.6|13314.7|609
1638443100000|2021-12-02 11:05:00|13321.3|13320.4|13324.5|13323.6|13325.7|13324.8|13319.8|13318.9|501
1638443400000|2021-12-02 11:10:00|13324.6|13323.7|13326.1|13325.2|13329.2|13328.3|13324.1|13323.2|688
1638443700000|2021-12-02 11:15:00|13326|13325.1|13325.3|13324.4|13328.8|13327.9|13325.2|13324.3|693
1638444000000|2021-12-02 11:20:00|13325.2|13324.3|13323.3|13322.4|13327.6|13326.7|13323.3|13322.4|587
1638444300000|2021-12-02 11:25:00|13323.4|13322.5|13322|13321.1|13324.8|13323.9|13320.7|13319.8|676
1638444600000|2021-12-02 11:30:00|13321.9|13321|13332.1|13331.2|13334.3|13333.2|13321.9|13321|820
1638444900000|2021-12-02 11:35:00|13332.2|13331.3|13330.1|13329.2|13334|13333.1|13328.4|13327.5|749
1638445200000|2021-12-02 11:40:00|13330|13329.1|13332.1|13331.2|13333.4|13332.5|13329.2|13328.3|654
1638445500000|2021-12-02 11:45:00|13332|13331.1|13331.9|13331|13332.6|13331.7|13330.4|13329.5|484
1638445800000|2021-12-02 11:50:00|13332|13331.1|13333|13332.1|13333.1|13332.2|13328.4|13327.5|566
1638446100000|2021-12-02 11:55:00|13332.9|13332|13329.3|13328.4|13333.1|13332.2|13329|13328.1|513
1638446400000|2021-12-02 12:00:00|13329.2|13328.3|13326.1|13325.2|13330|13329.1|13325.8|13324.9|654
1638446700000|2021-12-02 12:05:00|13326|13325.1|13318.9|13318|13327.8|13326.9|13318.8|13317.9|803
1638447000000|2021-12-02 12:10:00|13318.8|13317.9|13319|13318.1|13320.1|13319.2|13316.5|13315.6|614
1638447300000|2021-12-02 12:15:00|13319.1|13318.2|13319|13318.1|13321.7|13320.8|13318.8|13317.9|702
1638447600000|2021-12-02 12:20:00|13318.9|13318|13323.8|13322.9|13325.1|13324.2|13318.9|13318|674
1638447900000|2021-12-02 12:25:00|13323.6|13322.7|13328.1|13327.2|13330.6|13329.7|13321.4|13320.5|765
1638448200000|2021-12-02 12:30:00|13327.9|13327|13325.9|13325|13329.2|13328.3|13324|13323.1|660
1638448500000|2021-12-02 12:35:00|13326|13325.1|13324.7|13323.8|13331.9|13331|13324.7|13323.8|730
1638448800000|2021-12-02 12:40:00|13324.3|13323.4|13323.4|13322.5|13324.3|13323.4|13320.8|13319.9|974
1638449100000|2021-12-02 12:45:00|13323.2|13322.3|13317.7|13316.8|13324.8|13323.9|13316.6|13315.7|835
1638449400000|2021-12-02 12:50:00|13317.8|13316.9|13321.6|13320.7|13324.8|13323.9|13317.7|13316.8|855
1638449700000|2021-12-02 12:55:00|13321.8|13320.9|13331|13330.1|13331.6|13330.7|13319.1|13318.2|1112
1638450000000|2021-12-02 13:00:00|13331.1|13330.2|13331.5|13330.6|13333.9|13333|13328.4|13327.5|999
1638450300000|2021-12-02 13:05:00|13331.6|13330.7|13323.7|13322.8|13332.6|13331.7|13322.4|13321.1|876
1638450600000|2021-12-02 13:10:00|13323.5|13322.6|13318.5|13317.6|13325|13324.1|13317.6|13316.7|972
1638450900000|2021-12-02 13:15:00|13318.6|13317.7|13319.6|13318.7|13320.1|13319.2|13317.1|13316.2|760
1638451200000|2021-12-02 13:20:00|13319.5|13318.6|13321.1|13320.2|13324.1|13323.2|13319.5|13318.6|785
1638451500000|2021-12-02 13:25:00|13321|13320.1|13322.1|13319.1|13323.3|13322.1|13319.6|13318.7|731
1638451800000|2021-12-02 13:30:00|13322.2|13318.5|13320.7|13319.8|13325.4|13324.5|13320|13318.5|820
1638452100000|2021-12-02 13:35:00|13320.8|13319.9|13321|13320.1|13322.4|13321.5|13318.6|13317.7|602
1638452400000|2021-12-02 13:40:00|13321.1|13320.2|13316.8|13315.9|13322.2|13321.3|13311.4|13310.5|994
1638452700000|2021-12-02 13:45:00|13316.9|13316|13320|13319.1|13320.7|13319.8|13316.4|13315.5|830
1638453000000|2021-12-02 13:50:00|13319.9|13319|13318.9|13318|13322.6|13321.7|13318.9|13318|808
1638453300000|2021-12-02 13:55:00|13319|13318.1|13312.8|13311.9|13320.8|13319.9|13312.6|13311.7|849
1638453600000|2021-12-02 14:00:00|13312.5|13311.6|13314.7|13313.8|13316.2|13315.3|13310.1|13309.2|1129
1638453900000|2021-12-02 14:05:00|13314.8|13313.9|13311.9|13311|13314.9|13314|13307.4|13306.5|1001
1638454200000|2021-12-02 14:10:00|13311.8|13310.9|13309|13308.1|13314.6|13313.7|13308.1|13307.2|885
1638454500000|2021-12-02 14:15:00|13309.1|13308.2|13310.6|13309.7|13311.8|13310.9|13307.7|13306.8|792
1638454800000|2021-12-02 14:20:00|13310.5|13309.6|13311.5|13310.6|13313|13312.1|13308.4|13307.5|946
1638455100000|2021-12-02 14:25:00|13311.4|13310.5|13310.1|13309.2|13312.3|13311.4|13307.7|13306.8|899
1638455400000|2021-12-02 14:30:00|13309.5|13308.6|13307.2|13306.3|13313.9|13313|13307.1|13306.2|1288
1638455700000|2021-12-02 14:35:00|13307.3|13306.4|13312.7|13311.8|13313.9|13313|13306.2|13305.3|1211
1638456000000|2021-12-02 14:40:00|13312.9|13312|13313.1|13312.2|13314|13313.1|13310.7|13309.8|1126
1638456300000|2021-12-02 14:45:00|13313.2|13312.3|13315.4|13314.5|13317.2|13316.3|13309.5|13308.6|906
1638456600000|2021-12-02 14:50:00|13315.6|13314.7|13308.9|13308|13315.6|13314.7|13308.3|13307.4|991
1638456900000|2021-12-02 14:55:00|13308.6|13307.7|13317.9|13317|13318.8|13317.9|13306.7|13305.8|1200
1638457200000|2021-12-02 15:00:00|13318|13317.1|13320.9|13320|13323.5|13322.6|13312|13311.1|1198
1638457500000|2021-12-02 15:05:00|13321|13320.1|13318.6|13317.7|13321.8|13320.9|13317.9|13317|1009
1638457800000|2021-12-02 15:10:00|13318.5|13317.6|13320.1|13319.2|13321.2|13320.3|13315|13314.1|1084
1638458100000|2021-12-02 15:15:00|13320|13319.1|13317|13316.1|13320.7|13319.8|13315.6|13314.7|933
1638458400000|2021-12-02 15:20:00|13317.1|13316.2|13319.1|13318.2|13322.7|13321.8|13313.8|13312.9|945
1638458700000|2021-12-02 15:25:00|13319|13318.1|13317.1|13316.2|13319.3|13318.4|13313.3|13312.4|1031
1638459000000|2021-12-02 15:30:00|13317|13316.1|13314.5|13313.6|13321.8|13320.9|13313.7|13312.8|916
1638459300000|2021-12-02 15:35:00|13314.3|13313.4|13316.8|13315.9|13318.2|13317.3|13313.4|13312.5|1041
1638459600000|2021-12-02 15:40:00|13316.7|13315.8|13314|13313.1|13322.4|13321.5|13313.2|13312.3|1145
1638459900000|2021-12-02 15:45:00|13314.1|13313.2|13312.7|13311.8|13320.5|13319.6|13312|13311.1|1109
1638460200000|2021-12-02 15:50:00|13312.8|13311.9|13302.8|13301.9|13313.6|13312.7|13302.3|13301.4|1134
1638460500000|2021-12-02 15:55:00|13302.7|13301.8|13307.6|13306.7|13310.4|13309.5|13299.9|13299|1209
1638460800000|2021-12-02 16:00:00|13307.7|13306.8|13314.7|13313.8|13315|13314.1|13303.3|13302.4|1136
1638461100000|2021-12-02 16:05:00|13314.5|13313.6|13317.2|13316.3|13321.4|13320.5|13313.8|13312.9|1102
1638461400000|2021-12-02 16:10:00|13317.1|13316.2|13315.9|13315|13318.8|13317.9|13314.8|13313.9|1030
1638461700000|2021-12-02 16:15:00|13315.8|13314.9|13311.7|13310.8|13318.5|13317.6|13311.1|13310.2|1038
1638462000000|2021-12-02 16:20:00|13311.8|13310.9|13309.8|13308.9|13312.8|13311.9|13308.8|13307.9|890
1638462300000|2021-12-02 16:25:00|13309.7|13308.8|13309.9|13309|13313.4|13312.5|13309.5|13308.6|917
1638462600000|2021-12-02 16:30:00|13310.1|13309.2|13310.6|13309.7|13313.9|13313|13308.6|13307.7|1051
1638462900000|2021-12-02 16:35:00|13310.5|13309.6|13316.3|13315.4|13316.9|13316|13310.1|13309.2|925
1638463200000|2021-12-02 16:40:00|13316.2|13315.3|13311.7|13310.8|13318|13317.1|13310.5|13309.6|914
1638463500000|2021-12-02 16:45:00|13311.6|13310.7|13311|13310.1|13311.8|13310.9|13307.1|13306.2|745
1638463800000|2021-12-02 16:50:00|13310.9|13310|13311|13310.1|13312.3|13311.4|13306.6|13305.7|939
1638464100000|2021-12-02 16:55:00|13310.9|13310|13308.5|13307.6|13311.6|13310.7|13306.5|13305.6|914
1638464400000|2021-12-02 17:00:00|13308.6|13307.7|13311.7|13310.8|13313|13312.1|13300.3|13299.4|1111
1638464700000|2021-12-02 17:05:00|13311.9|13311|13319.2|13318.3|13319.5|13318.6|13310.9|13310|928
1638465000000|2021-12-02 17:10:00|13319.1|13318.2|13315.8|13314.9|13320.4|13319.5|13315.7|13314.8|813
1638465300000|2021-12-02 17:15:00|13315.7|13314.8|13310.7|13309.8|13316.8|13315.9|13310.7|13309.8|722
1638465600000|2021-12-02 17:20:00|13310.8|13309.9|13310|13309.1|13314.2|13313.3|13308.9|13308|652
1638465900000|2021-12-02 17:25:00|13309.9|13309|13302.5|13301.6|13309.9|13309|13300.6|13299.7|704
1638466200000|2021-12-02 17:30:00|13302.8|13301.9|13302.1|13301.2|13303.8|13302.9|13299.7|13298.8|655
1638466500000|2021-12-02 17:35:00|13302.2|13301.3|13305.8|13304.9|13306.8|13305.9|13301.1|13300.2|793
1638466800000|2021-12-02 17:40:00|13305.9|13305|13302.7|13301.8|13307.2|13306.3|13302|13301.1|644
1638467100000|2021-12-02 17:45:00|13302.8|13301.9|13304|13303.1|13306.9|13306|13301.6|13300.7|741
1638467400000|2021-12-02 17:50:00|13303.9|13303|13303.8|13302.9|13305.7|13304.8|13302.1|13301.2|696
1638467700000|2021-12-02 17:55:00|13303.9|13303|13301.9|13301|13305.1|13304.2|13301.5|13300.6|737
1638468000000|2021-12-02 18:00:00|13301.8|13300.9|13299.1|13298.2|13301.9|13301|13294.8|13293.9|847
1638468300000|2021-12-02 18:05:00|13299|13298.1|13295|13294.1|13301.1|13300.2|13294.7|13293.8|713
1638468600000|2021-12-02 18:10:00|13295.1|13294.2|13295.8|13294.9|13297.4|13296.5|13293.9|13293|757
1638468900000|2021-12-02 18:15:00|13295.7|13294.8|13294.2|13293.3|13297.4|13296.5|13293.5|13292.6|660
1638469200000|2021-12-02 18:20:00|13294.6|13293.7|13292.2|13291.3|13295.2|13294.3|13292.1|13291.2|747
1638469500000|2021-12-02 18:25:00|13292.1|13291.2|13293.3|13292.4|13294|13293.1|13291.6|13290.7|604
1638469800000|2021-12-02 18:30:00|13293.1|13292.2|13298|13297.1|13298.8|13297.9|13293.1|13292.2|703
1638470100000|2021-12-02 18:35:00|13298.1|13297.2|13296|13295.1|13298.2|13297.3|13295.4|13294.5|604
1638470400000|2021-12-02 18:40:00|13296.1|13295.2|13293.6|13292.7|13296.2|13295.3|13293.5|13292.6|377
1638470700000|2021-12-02 18:45:00|13293.7|13292.8|13291.8|13290.9|13294|13293.1|13290.6|13289.7|555
1638471000000|2021-12-02 18:50:00|13291.7|13290.8|13294.4|13293.5|13294.7|13293.8|13289.8|13288.9|734
1638471300000|2021-12-02 18:55:00|13294.3|13293.4|13293.7|13292.8|13297|13296.1|13293.6|13292.7|547
1638471600000|2021-12-02 19:00:00|13293.8|13292.9|13298.2|13297.3|13299|13298.1|13293.3|13292.4|571
1638471900000|2021-12-02 19:05:00|13298.6|13297.7|13301.2|13300.3|13301.2|13300.3|13297|13296.1|575
1638472200000|2021-12-02 19:10:00|13301.1|13300.2|13298.4|13297.5|13302.9|13302|13298.1|13297.2|655
1638472500000|2021-12-02 19:15:00|13298.5|13297.6|13302|13301.1|13304|13303.1|13298.5|13297.6|570
1638472800000|2021-12-02 19:20:00|13302.1|13301.2|13302.2|13301.3|13302.3|13301.4|13299.8|13298.9|500
1638473100000|2021-12-02 19:25:00|13302.1|13301.2|13301.9|13301|13303.1|13302.2|13301.1|13300.2|416
1638473400000|2021-12-02 19:30:00|13301.7|13300.8|13301.8|13300.9|13303.1|13302.2|13301.5|13300.6|483
1638473700000|2021-12-02 19:35:00|13301.9|13301|13302.8|13301.9|13303|13302.1|13299.8|13298.9|433
1638474000000|2021-12-02 19:40:00|13302.9|13302|13302|13301.1|13303.2|13302.3|13301.2|13300.3|423
1638474300000|2021-12-02 19:45:00|13301.9|13301|13298.2|13297.3|13302|13301.1|13298.2|13297.3|446
1638474600000|2021-12-02 19:50:00|13298.6|13297.7|13298.6|13297.7|13301.9|13301|13297.2|13296.3|603
1638474900000|2021-12-02 19:55:00|13298.5|13297.6|13298.4|13297.5|13300.3|13299.4|13296.5|13295.6|811
1638475200000|2021-12-02 20:00:00|13298.6|13297.7|13300.2|13299.3|13301|13300.1|13296.4|13295.5|836
1638475500000|2021-12-02 20:05:00|13300|13299.1|13298.7|13297.8|13301.8|13300.9|13298.4|13297.5|543
1638475800000|2021-12-02 20:10:00|13298.9|13298|13297.9|13297|13299.1|13298.2|13296.4|13295.5|535
1638476100000|2021-12-02 20:15:00|13297.8|13296.9|13299.7|13298.8|13300|13299.1|13296.6|13295.7|392
1638476400000|2021-12-02 20:20:00|13299.4|13298.5|13300.5|13299.6|13302|13301|13298.9|13298|526
1638476700000|2021-12-02 20:25:00|13300.7|13299.8|13300.1|13299.2|13301.9|13301|13299.2|13298.3|429
1638477000000|2021-12-02 20:30:00|13299.9|13299|13303.3|13302.4|13304.1|13303.2|13299.7|13298.4|386
1638477300000|2021-12-02 20:35:00|13303.2|13302.3|13302.9|13302|13303.8|13302.9|13301.7|13300.8|323
1638477600000|2021-12-02 20:40:00|13303|13302.1|13303|13302.1|13306.3|13305.4|13302.3|13301.4|534
1638477900000|2021-12-02 20:45:00|13302.9|13302|13303.2|13302.3|13304.5|13303.6|13300.4|13299.5|469
1638478200000|2021-12-02 20:50:00|13303|13302.1|13300|13299.1|13303.4|13302.5|13297.8|13296.9|552
1638478500000|2021-12-02 20:55:00|13300.1|13299.2|13299.7|13298.8|13301.7|13300.8|13298.7|13297.8|607
1638478800000|2021-12-02 21:00:00|13299.8|13298.9|13301|13300.1|13301.3|13300.4|13298.3|13297.4|355
1638479100000|2021-12-02 21:05:00|13300.9|13300|13298.8|13297.9|13301|13300.1|13298.7|13297.8|212
1638479400000|2021-12-02 21:10:00|13298.9|13298|13300.1|13299.2|13301.2|13300.3|13298.8|13297.9|238
1638479700000|2021-12-02 21:15:00|13300|13299.1|13300.4|13299.5|13301|13300.1|13299.9|13299|243
1638480000000|2021-12-02 21:20:00|13300.5|13299.6|13300.9|13300|13302|13301.1|13300.3|13299.4|165
1638480300000|2021-12-02 21:25:00|13301|13300.1|13302|13301.1|13303|13302.1|13300.6|13299.7|205
1638480600000|2021-12-02 21:30:00|13301.9|13301|13302.5|13301|13304.2|13302.9|13301.9|13300.8|148
1638480900000|2021-12-02 21:35:00|13302.6|13301.1|13302.6|13301.1|13302.9|13302|13301.8|13300.7|164
1638481200000|2021-12-02 21:40:00|13302.7|13301.2|13300.6|13299.1|13303.3|13302.1|13300|13298.9|262
1638481500000|2021-12-02 21:45:00|13300.7|13299.2|13300.8|13299.3|13301.5|13300.2|13300.4|13298.9|180
1638481800000|2021-12-02 21:50:00|13300.9|13299.4|13300.4|13298.9|13301.6|13300.1|13299.5|13297.8|229
1638482100000|2021-12-02 21:55:00|13300.5|13299|13308.5|13297.5|13310.8|13299.8|13298.5|13296.5|630
1638482400000|2021-12-02 22:00:00|13311.1|13300.1|13311|13300|13311.6|13300.6|13309.2|13298.2|38
1638482700000|2021-12-02 22:05:00|13311.6|13300.6|13306.1|13295.1|13311.6|13300.6|13306.1|13295.1|43
1638483000000|2021-12-02 22:10:00|13307.6|13296.6|13306.4|13295.4|13308.8|13297.8|13305.4|13295|100
1638483300000|2021-12-02 22:15:00|13306|13295|13308.4|13297.4|13309.3|13298.3|13305.4|13295|102
1638483600000|2021-12-02 22:20:00|13308|13297|13302.3|13295.4|13309|13298|13302.2|13294|144
1638483900000|2021-12-02 22:25:00|13302.5|13295.3|13303.8|13295.4|13305.3|13296.8|13301.9|13292.6|143
1638484200000|2021-12-02 22:30:00|13304.7|13295.5|13306.1|13299.2|13313.2|13302.2|13300.8|13292.5|303
1638484500000|2021-12-02 22:35:00|13306.3|13299.3|13307.4|13298.6|13311|13300|13306|13298.2|482
1638484800000|2021-12-02 22:40:00|13307.3|13298.7|13304.7|13296.3|13307.6|13299|13302.8|13294.5|406
1638485100000|2021-12-02 22:45:00|13303.9|13296.4|13308|13297.1|13311.7|13300.7|13303.2|13296|346
1638485400000|2021-12-02 22:50:00|13308.1|13297.5|13308.6|13297.6|13310.6|13299.6|13306.8|13295.8|265
1638485700000|2021-12-02 22:55:00|13308.5|13297.5|13309|13298|13309.2|13298.4|13307.7|13296.7|318
1638486000000|2021-12-02 23:00:00|13308.5|13297.5|13299.2|13295.5|13309.3|13298.3|13298.7|13294.1|701
1638486300000|2021-12-02 23:05:00|13299.1|13295.6|13298.2|13295.1|13299.8|13296.9|13297.2|13294.4|350
1638486600000|2021-12-02 23:10:00|13298.6|13294.9|13296.2|13293.3|13299.6|13296.7|13295.3|13292.9|406
1638486900000|2021-12-02 23:15:00|13296.1|13293.5|13298.3|13295.9|13298.5|13296|13295.7|13293.5|410
1638487200000|2021-12-02 23:20:00|13298.1|13295.8|13301|13298.9|13301.9|13299.7|13298|13295.7|410
1638487500000|2021-12-02 23:25:00|13301.2|13298.6|13300.6|13299.1|13302.6|13300.1|13300.3|13298.4|351
1638487800000|2021-12-02 23:30:00|13300.5|13299|13302.8|13301.3|13303.5|13301.4|13300.4|13298.6|300
1638488100000|2021-12-02 23:35:00|13302.7|13301.2|13302.8|13301.3|13304.3|13302.3|13302.2|13300.7|206
1638488400000|2021-12-02 23:40:00|13302.7|13301.2|13301.6|13300.1|13303.9|13302.1|13301.4|13299.6|205
1638488700000|2021-12-02 23:45:00|13302|13299.8|13303.2|13301.7|13304.3|13302.3|13301.5|13299.7|259
1638489000000|2021-12-02 23:50:00|13303|13301.5|13301.3|13299.8|13304|13302.4|13301.3|13299.6|231
1638489300000|2021-12-02 23:55:00|13301.4|13299.9|13300.4|13298.9|13302.1|13300.6|13300|13298.6|175
1638489600000|2021-12-03 00:00:00|13300.3|13298.8|13298.1|13296.6|13301.7|13300.4|13297.6|13296.3|339
1638489900000|2021-12-03 00:05:00|13298.2|13296.7|13296.6|13295.1|13298.7|13297.3|13295.2|13294.3|301
1638490200000|2021-12-03 00:10:00|13296.4|13294.9|13298.1|13297.2|13298.3|13297.3|13295.6|13294.5|246
1638490500000|2021-12-03 00:15:00|13298.4|13296.9|13299.8|13298.9|13300.6|13299.4|13298.3|13296.8|224
1638490800000|2021-12-03 00:20:00|13299.6|13298.7|13300|13299.1|13300.2|13299.2|13298.9|13297.5|156
1638491100000|2021-12-03 00:25:00|13299.9|13299|13297.9|13297|13300.2|13299.3|13297.8|13296.7|180
1638491400000|2021-12-03 00:30:00|13298|13297.1|13296.8|13295.9|13298.1|13297.2|13296|13294.8|287
1638491700000|2021-12-03 00:35:00|13296.9|13296|13300|13299.1|13300.2|13299.3|13296.8|13295.9|218
1638492000000|2021-12-03 00:40:00|13299.9|13299|13299.2|13298.3|13300.2|13299.3|13298.9|13298|244
1638492300000|2021-12-03 00:45:00|13299.1|13298.2|13296|13295.1|13299.2|13298.3|13296|13295.1|216
1638492600000|2021-12-03 00:50:00|13295.9|13295|13297|13296.1|13297|13296.1|13294.7|13293.8|253
1638492900000|2021-12-03 00:55:00|13296.9|13296|13294|13293.1|13297.7|13296.8|13293.7|13292.8|244
1638493200000|2021-12-03 01:00:00|13294.5|13293.6|13289.1|13288.2|13295.2|13294.3|13289.1|13288.2|478
1638493500000|2021-12-03 01:05:00|13289.6|13288.7|13291.2|13290.3|13292.4|13291.5|13288.3|13287.4|516
1638493800000|2021-12-03 01:10:00|13291.3|13290.4|13288.1|13287.2|13291.3|13290.4|13285.2|13284.3|415
1638494100000|2021-12-03 01:15:00|13288.2|13287.3|13286.5|13285.6|13288.4|13287.5|13285.8|13284.9|430
1638494400000|2021-12-03 01:20:00|13286.7|13285.8|13289.5|13288.6|13289.7|13288.8|13286.1|13285.2|309
1638494700000|2021-12-03 01:25:00|13289.3|13288.4|13286.9|13286|13289.9|13288.7|13286.9|13286|210
1638495000000|2021-12-03 01:30:00|13287|13286.1|13290.3|13289.4|13290.5|13289.6|13284.7|13283.8|532
1638495300000|2021-12-03 01:35:00|13290.5|13289.6|13290.2|13289.3|13291.2|13290.3|13288.8|13287.9|415
1638495600000|2021-12-03 01:40:00|13290.1|13289.2|13292.1|13291.2|13292.2|13291.3|13289.1|13288.2|246
1638495900000|2021-12-03 01:45:00|13291.7|13290.8|13291.6|13290.7|13292.9|13292|13290.3|13289.4|377
1638496200000|2021-12-03 01:50:00|13291.7|13290.8|13292.1|13291.2|13292.5|13291.6|13291.5|13290.6|295
1638496500000|2021-12-03 01:55:00|13292.2|13291.3|13292|13291.1|13293|13292.1|13291.1|13290.2|219
1638496800000|2021-12-03 02:00:00|13291.9|13291|13291.5|13290.6|13293.1|13292.2|13290.7|13289.8|231
1638497100000|2021-12-03 02:05:00|13291.6|13290.7|13292|13291.1|13292.7|13291.8|13291.5|13290.6|195
1638497400000|2021-12-03 02:10:00|13291.9|13291|13290.1|13289.2|13292.1|13291.2|13289.5|13288.6|213
1638497700000|2021-12-03 02:15:00|13290|13289.1|13290.9|13290|13291.9|13291|13289.8|13288.9|204
1638498000000|2021-12-03 02:20:00|13291|13290.1|13289.8|13288.9|13291.5|13290.6|13289.8|13288.9|162
1638498300000|2021-12-03 02:25:00|13289.9|13289|13290.1|13289.2|13291|13290.1|13289.8|13288.9|143
1638498600000|2021-12-03 02:30:00|13290|13289.1|13287.1|13286.2|13290.1|13289.2|13286.4|13285.5|179
1638498900000|2021-12-03 02:35:00|13287.2|13286.3|13288.4|13287.5|13288.9|13288|13287|13286.1|224
1638499200000|2021-12-03 02:40:00|13288.5|13287.6|13287.8|13286.9|13290.3|13289.4|13287.7|13286.8|267
1638499500000|2021-12-03 02:45:00|13287.9|13287|13287.8|13286.9|13289|13288.1|13287.7|13286.8|254
1638499800000|2021-12-03 02:50:00|13287.9|13287|13287.9|13287|13288.1|13287.2|13286.5|13285.6|228
1638500100000|2021-12-03 02:55:00|13287.8|13286.9|13284.7|13283.8|13288.1|13287.2|13284.5|13283.6|249
1638500400000|2021-12-03 03:00:00|13284.6|13283.7|13286.1|13285.2|13286.1|13285.2|13283.7|13282.8|240
1638500700000|2021-12-03 03:05:00|13286|13285.1|13288.1|13287.2|13288.2|13287.3|13285.9|13285|153
1638501000000|2021-12-03 03:10:00|13288|13287.1|13288.5|13287.6|13288.9|13288|13287.7|13286.8|255
1638501300000|2021-12-03 03:15:00|13288.4|13287.5|13289.1|13288.2|13289.3|13288.4|13287.7|13286.8|310
1638501600000|2021-12-03 03:20:00|13289|13288.1|13288.8|13287.9|13289.9|13289|13287.9|13287|281
1638501900000|2021-12-03 03:25:00|13288.9|13288|13289|13288.1|13290.2|13289.3|13288.6|13287.7|203
1638502200000|2021-12-03 03:30:00|13288.9|13288|13286.9|13286|13289.1|13288.2|13286.7|13285.8|301
1638502500000|2021-12-03 03:35:00|13286.8|13285.9|13286.5|13285.6|13287.8|13286.9|13284.7|13283.8|263
1638502800000|2021-12-03 03:40:00|13286.4|13285.5|13287|13286.1|13287.2|13286.3|13286|13285.1|227
1638503100000|2021-12-03 03:45:00|13287.1|13286.2|13286.9|13286|13288.1|13287.2|13286.7|13285.8|211
1638503400000|2021-12-03 03:50:00|13286.8|13285.9|13286.8|13285.9|13287|13286.1|13285|13284.1|205
1638503700000|2021-12-03 03:55:00|13286.9|13286|13286.7|13285.8|13287.4|13286.5|13285.8|13284.9|245
1638504000000|2021-12-03 04:00:00|13286.6|13285.7|13287|13286.1|13287.2|13286.3|13285.9|13285|159
1638504300000|2021-12-03 04:05:00|13286.9|13286|13288.4|13287.5|13289.1|13288.2|13286.9|13286|122
1638504600000|2021-12-03 04:10:00|13288.3|13287.4|13290.3|13289.4|13290.3|13289.4|13288.1|13287.2|193
1638504900000|2021-12-03 04:15:00|13290.5|13289.6|13288.9|13288|13290.6|13289.7|13288.7|13287.8|143
1638505200000|2021-12-03 04:20:00|13288.8|13287.9|13288.8|13287.9|13289.5|13288.6|13288.8|13287.9|153
1638505500000|2021-12-03 04:25:00|13288.9|13288|13290|13289.1|13290.2|13289.3|13288.9|13288|128
1638505800000|2021-12-03 04:30:00|13289.9|13289|13289.8|13288.9|13290.6|13289.7|13288.9|13288|182
1638506100000|2021-12-03 04:35:00|13289.7|13288.8|13290|13289.1|13290.2|13289.3|13289.7|13288.8|78
1638506400000|2021-12-03 04:40:00|13290.1|13289.2|13291|13290.1|13292|13291.1|13289.8|13288.9|160
1638506700000|2021-12-03 04:45:00|13290.9|13290|13288.5|13287.6|13291.2|13290.3|13287.7|13286.8|222
1638507000000|2021-12-03 04:50:00|13288.4|13287.5|13289.1|13288.2|13289.4|13288.5|13287|13286.1|179
1638507300000|2021-12-03 04:55:00|13289.2|13288.3|13290.1|13289.2|13290.3|13289.4|13288.9|13288|151
1638507600000|2021-12-03 05:00:00|13290.6|13289.7|13289.9|13289|13291.9|13291|13289.1|13288.2|235
1638507900000|2021-12-03 05:05:00|13289.8|13288.9|13290.5|13289.6|13291.1|13290.2|13289.1|13288.2|178
1638508200000|2021-12-03 05:10:00|13290.6|13289.7|13290.6|13289.7|13291.7|13290.8|13290.2|13289.3|177
1638508500000|2021-12-03 05:15:00|13290.7|13289.8|13289.9|13289|13291.2|13290.3|13289.3|13288.4|277
1638508800000|2021-12-03 05:20:00|13289.7|13288.8|13291.2|13290.3|13291.4|13290.5|13289.7|13288.8|193
1638509100000|2021-12-03 05:25:00|13291.1|13290.2|13294.1|13293.2|13294.3|13293.4|13290.9|13290|263
1638509400000|2021-12-03 05:30:00|13294.2|13293.3|13296.4|13295.5|13297.3|13296.4|13294.1|13293.2|327
1638509700000|2021-12-03 05:35:00|13296.5|13295.6|13296.9|13296|13297.7|13296.8|13295.7|13294.8|191
1638510000000|2021-12-03 05:40:00|13296.7|13295.8|13296|13295.1|13297.6|13296.7|13294.9|13294|209
1638510300000|2021-12-03 05:45:00|13295.9|13295|13297.1|13296.2|13298.2|13297.3|13295.4|13294.5|249
1638510600000|2021-12-03 05:50:00|13297.2|13296.3|13299|13298.1|13299.2|13298.3|13297.1|13296.2|188
1638510900000|2021-12-03 05:55:00|13299.1|13298.2|13296|13295.1|13299.7|13298.8|13295.8|13294.9|263
1638511200000|2021-12-03 06:00:00|13295.9|13295|13294.8|13293.9|13296.7|13295.8|13294|13293.1|464
1638511500000|2021-12-03 06:05:00|13294.9|13294|13298.5|13297.6|13298.9|13298|13293.7|13292.8|284
1638511800000|2021-12-03 06:10:00|13298.4|13297.5|13297.3|13296.4|13299.2|13298.3|13296.6|13295.7|219
1638512100000|2021-12-03 06:15:00|13297.4|13296.5|13296.8|13295.9|13297.5|13296.6|13296.1|13295.2|183
1638512400000|2021-12-03 06:20:00|13296.7|13295.8|13296.8|13295.9|13298.2|13297.3|13296.7|13295.8|144
1638512700000|2021-12-03 06:25:00|13296.9|13296|13296.1|13295.2|13298.4|13297.5|13295.6|13294.7|253
1638513000000|2021-12-03 06:30:00|13296|13295.1|13292.9|13292|13296.8|13295.9|13292.6|13291.7|277
1638513300000|2021-12-03 06:35:00|13293|13292.1|13293.9|13293|13294|13293.1|13291.8|13290.9|207
1638513600000|2021-12-03 06:40:00|13294|13293.1|13291.1|13290.2|13294.1|13293.2|13291.1|13290.2|242
1638513900000|2021-12-03 06:45:00|13291|13290.1|13290.9|13290|13291.2|13290.3|13288.9|13288|265
1638514200000|2021-12-03 06:50:00|13291|13290.1|13288.9|13288|13291|13290.1|13285.7|13284.8|401
1638514500000|2021-12-03 06:55:00|13288.8|13287.9|13281.4|13280.5|13288.9|13288|13280.6|13279.7|540
1638514800000|2021-12-03 07:00:00|13281.2|13280.3|13281.1|13280.2|13282.3|13281.4|13278.3|13277.4|629
1638515100000|2021-12-03 07:05:00|13281|13280.1|13280.2|13279.3|13281.9|13281|13278.3|13277.4|556
1638515400000|2021-12-03 07:10:00|13280.1|13279.2|13279.8|13278.9|13282.9|13282|13278.8|13277.9|617
1638515700000|2021-12-03 07:15:00|13279.7|13278.8|13278.8|13277.9|13281.3|13280.4|13278|13277.1|581
1638516000000|2021-12-03 07:20:00|13278.7|13277.8|13276.2|13275.3|13280|13279.1|13276|13275.1|444
1638516300000|2021-12-03 07:25:00|13276.1|13275.2|13278|13277.1|13279|13278.1|13274.8|13273.9|461
1638516600000|2021-12-03 07:30:00|13277.8|13276.9|13277|13276.1|13278.3|13277.4|13273.6|13272.7|624
1638516900000|2021-12-03 07:35:00|13277.1|13276.2|13273|13272.1|13278|13277.1|13272.9|13272|444
1638517200000|2021-12-03 07:40:00|13273.1|13272.2|13275.3|13274.4|13275.5|13274.6|13273|13272.1|507
1638517500000|2021-12-03 07:45:00|13275.2|13274.3|13274.4|13273.5|13276.3|13275.4|13273.1|13272.2|641
1638517800000|2021-12-03 07:50:00|13274.3|13273.4|13270.9|13270|13275.1|13274.2|13269.6|13268.7|492
1638518100000|2021-12-03 07:55:00|13270.8|13269.9|13278|13277.1|13279.7|13278.8|13270.6|13269.7|507
1638518400000|2021-12-03 08:00:00|13278.4|13277.5|13277.8|13276.9|13282.1|13281.2|13273.6|13272.7|777
1638518700000|2021-12-03 08:05:00|13278|13277.1|13274.4|13273.5|13278.8|13277.9|13273.7|13272.8|657
1638519000000|2021-12-03 08:10:00|13274.6|13273.7|13280.7|13279.8|13281|13280.1|13274.4|13273.5|678
1638519300000|2021-12-03 08:15:00|13280.6|13279.7|13279|13278.1|13281.2|13280.3|13277.6|13276.7|629
1638519600000|2021-12-03 08:20:00|13278.9|13278|13281.9|13281|13282.4|13281.5|13275|13274.1|631
1638519900000|2021-12-03 08:25:00|13281.8|13280.9|13282.2|13281.3|13282.5|13281.6|13278|13277.1|627
1638520200000|2021-12-03 08:30:00|13282.1|13281.2|13277.6|13276.7|13282.2|13281.3|13274.1|13273.2|700
1638520500000|2021-12-03 08:35:00|13277.7|13276.8|13276|13275.1|13279.6|13278.1|13275.1|13274.2|636
1638520800000|2021-12-03 08:40:00|13276.1|13275.2|13270|13269.1|13276.4|13275.5|13269.9|13269|609
1638521100000|2021-12-03 08:45:00|13270.1|13269.2|13271.3|13270.4|13273.6|13272.7|13269.7|13268.8|596
1638521400000|2021-12-03 08:50:00|13271.2|13270.3|13274.3|13273.4|13274.3|13273.4|13268.8|13267.9|691
1638521700000|2021-12-03 08:55:00|13274.2|13273.3|13276|13275.1|13278.1|13277.2|13273.8|13272.9|724
1638522000000|2021-12-03 09:00:00|13276.1|13275.2|13280.2|13279.3|13281.1|13280.2|13268.8|13267.9|1212
1638522300000|2021-12-03 09:05:00|13279.5|13278.6|13275.6|13274.7|13285|13284.1|13275.4|13274.5|631
1638522600000|2021-12-03 09:10:00|13275.7|13274.8|13277|13276.1|13277.2|13276.3|13268.6|13267.7|527
1638522900000|2021-12-03 09:15:00|13276.9|13276|13281.5|13280.6|13282.1|13281.2|13276.9|13276|459
1638523200000|2021-12-03 09:20:00|13281.6|13280.7|13280|13279.1|13283.2|13282.3|13279.2|13278.3|430
1638523500000|2021-12-03 09:25:00|13280.1|13279.2|13290|13288.5|13291.6|13288.5|13279.3|13278.4|778
1638523800000|2021-12-03 09:30:00|13290.3|13288.2|13280.3|13279.4|13290.3|13289|13279.1|13278.2|682
1638524100000|2021-12-03 09:35:00|13280.4|13279.5|13274.8|13273.9|13280.4|13279.5|13274.7|13273.6|768
1638524400000|2021-12-03 09:40:00|13274.9|13274|13275.2|13274.3|13276.7|13275.8|13273.4|13272.5|597
1638524700000|2021-12-03 09:45:00|13275.1|13274.2|13280.1|13279.2|13283.1|13282.2|13274.7|13273.8|592
1638525000000|2021-12-03 09:50:00|13280.2|13279.3|13279.4|13278.5|13281|13280.1|13274.4|13273.5|608
1638525300000|2021-12-03 09:55:00|13279|13278.1|13286.7|13285.8|13287.2|13286.3|13278.9|13278|616
1638525600000|2021-12-03 10:00:00|13286.8|13285.9|13281|13280.1|13287.4|13286.5|13280.7|13279.8|662
1638525900000|2021-12-03 10:05:00|13281.2|13280.3|13280.2|13279.3|13283.9|13283|13278.3|13277.4|586
1638526200000|2021-12-03 10:10:00|13280.3|13279.4|13283.8|13282.9|13288.1|13287.2|13280.2|13279.3|638
1638526500000|2021-12-03 10:15:00|13283.9|13283|13279.8|13278.9|13283.9|13283|13277.2|13276.3|664
1638526800000|2021-12-03 10:20:00|13279.7|13278.8|13280.9|13280|13281.1|13280.2|13276.6|13275.7|588
1638527100000|2021-12-03 10:25:00|13281|13280.1|13281.7|13280.8|13282.9|13282|13279.7|13278.8|507
1638527400000|2021-12-03 10:30:00|13281.8|13280.9|13277.7|13276.8|13283.1|13282.2|13277.6|13276.7|618
1638527700000|2021-12-03 10:35:00|13277.8|13276.9|13276.4|13275.5|13278|13277.1|13275|13274.1|758
1638528000000|2021-12-03 10:40:00|13276.5|13275.6|13280.8|13279.9|13281.2|13280.3|13274.8|13273.9|688
1638528300000|2021-12-03 10:45:00|13280.7|13279.8|13283.1|13282.2|13284|13283.1|13279.2|13278.3|614
1638528600000|2021-12-03 10:50:00|13283|13282.1|13280|13279.1|13286.3|13285.4|13280|13279.1|484
1638528900000|2021-12-03 10:55:00|13280.1|13279.2|13282.3|13281.4|13283|13282.1|13278.9|13278|492
1638529200000|2021-12-03 11:00:00|13282.4|13281.5|13260.4|13259.5|13284.3|13283.4|13257.7|13256.6|1240
1638529500000|2021-12-03 11:05:00|13260.1|13259.2|13263.2|13262.3|13267.9|13267|13254.9|13254|1084
1638529800000|2021-12-03 11:10:00|13263.1|13262.2|13259.6|13258.7|13266.5|13265.6|13259.4|13258.5|658
1638530100000|2021-12-03 11:15:00|13259.5|13258.6|13262.9|13262|13263|13262.1|13257.9|13257|680
1638530400000|2021-12-03 11:20:00|13262.8|13261.9|13266|13265.1|13266.2|13265.3|13262.3|13261.4|581
1638530700000|2021-12-03 11:25:00|13265.5|13264.6|13269.9|13269|13271.7|13270.8|13265.4|13264.5|628
1638531000000|2021-12-03 11:30:00|13269.8|13268.9|13268|13267.1|13272|13271.1|13266.8|13265.9|683
1638531300000|2021-12-03 11:35:00|13268.1|13267.2|13273.2|13272.3|13274.3|13273.4|13268|13267.1|495
1638531600000|2021-12-03 11:40:00|13273.3|13272.4|13275.1|13274.2|13278|13277.1|13272.1|13271.2|502
1638531900000|2021-12-03 11:45:00|13275|13274.1|13274.3|13273.4|13276.7|13275.4|13272.9|13271.7|536
1638532200000|2021-12-03 11:50:00|13274.2|13273.3|13266|13265.1|13274.4|13273.5|13265.5|13264.6|553
1638532500000|2021-12-03 11:55:00|13266.1|13265.2|13274.1|13273.2|13275.3|13274.4|13265.7|13264.8|527
1638532800000|2021-12-03 12:00:00|13274.2|13273.3|13258.9|13258|13274.8|13273.9|13258.6|13257.6|867
1638533100000|2021-12-03 12:05:00|13258.8|13257.9|13260|13259.1|13263|13262.1|13257.7|13256.8|597
1638533400000|2021-12-03 12:10:00|13259.9|13259|13267.3|13266.4|13267.6|13266.7|13259.3|13258.4|504
1638533700000|2021-12-03 12:15:00|13267.4|13266.5|13267|13266.1|13268.8|13267.9|13265.3|13264.4|561
1638534000000|2021-12-03 12:20:00|13267.1|13266.2|13267.8|13266.9|13268.9|13268|13265.8|13264.9|488
1638534300000|2021-12-03 12:25:00|13267.9|13267|13267|13266.1|13268.1|13267.2|13264.8|13263.9|516
1638534600000|2021-12-03 12:30:00|13267.1|13266.2|13269.2|13268.3|13272.3|13271.4|13263.8|13262.9|642
1638534900000|2021-12-03 12:35:00|13269.1|13268.2|13275.4|13274.5|13275.5|13274.6|13268.6|13267.7|598
1638535200000|2021-12-03 12:40:00|13275.3|13274.4|13273.3|13272.4|13277.1|13276.2|13270.9|13270|521
1638535500000|2021-12-03 12:45:00|13273.2|13272.3|13275|13274.1|13276.5|13275.6|13270|13269.1|807
1638535800000|2021-12-03 12:50:00|13274.9|13274|13272.2|13271.3|13280.3|13279.4|13270.2|13269.3|774
1638536100000|2021-12-03 12:55:00|13272.1|13271.2|13273.2|13272.3|13274.4|13273.5|13268.2|13267.3|707
1638536400000|2021-12-03 13:00:00|13272.7|13271.8|13275.1|13274.2|13275.3|13274.4|13270.1|13269.2|695
1638536700000|2021-12-03 13:05:00|13275.2|13274.3|13278.1|13277.2|13279.1|13278.2|13274.3|13273.4|640
1638537000000|2021-12-03 13:10:00|13278|13277.1|13276.1|13275.2|13278.9|13278|13272.7|13271.8|686
1638537300000|2021-12-03 13:15:00|13276.2|13275.3|13272.1|13271.2|13276.5|13275.6|13270.6|13269.7|654
1638537600000|2021-12-03 13:20:00|13271.7|13270.8|13276.2|13275.3|13277.1|13276.2|13270.8|13269.9|571
1638537900000|2021-12-03 13:25:00|13276.1|13275.2|13283.9|13272.9|13285|13280.6|13274.4|13270.7|793
1638538200000|2021-12-03 13:30:00|13282|13271|13283.7|13282.2|13312.1|13309.4|13282|13271|2198
1638538500000|2021-12-03 13:35:00|13283.6|13282.1|13293.5|13292.6|13301.3|13299.8|13281.2|13279.7|1808
1638538800000|2021-12-03 13:40:00|13293.9|13292.4|13285.9|13285|13294|13292.8|13282.2|13281.3|1439
1638539100000|2021-12-03 13:45:00|13285.7|13284.8|13275.3|13273.8|13287.4|13286.5|13264.7|13263.8|1594
1638539400000|2021-12-03 13:50:00|13275.1|13273.6|13277.9|13277|13278.6|13277.7|13269.5|13268|1504
1638539700000|2021-12-03 13:55:00|13278|13277.1|13285.4|13284.5|13287.7|13286.6|13277.2|13276.3|1387
1638540000000|2021-12-03 14:00:00|13285.3|13284.4|13277.7|13276.8|13286.2|13285.3|13274.6|13273.7|1471
1638540300000|2021-12-03 14:05:00|13277.6|13276.7|13265.8|13264.9|13281.3|13280.4|13263.9|13263|1449
1638540600000|2021-12-03 14:10:00|13265.6|13264.7|13267|13266.1|13268.3|13267.4|13262.6|13261.7|1245
1638540900000|2021-12-03 14:15:00|13267.1|13266.2|13272.4|13271.5|13272.5|13271.6|13265.2|13264.3|1279
1638541200000|2021-12-03 14:20:00|13272.1|13271.2|13262.4|13261.5|13274.4|13273.5|13261.7|13260.8|1079
1638541500000|2021-12-03 14:25:00|13262.5|13261.6|13265|13264.1|13266.1|13265.2|13258.8|13257.9|1070
1638541800000|2021-12-03 14:30:00|13265.2|13264.3|13254|13253.1|13271.5|13270.6|13253.1|13252.2|1589
1638542100000|2021-12-03 14:35:00|13253.9|13253|13252.3|13251.4|13256.7|13255.8|13248|13247.1|1346
1638542400000|2021-12-03 14:40:00|13252.2|13251.3|13248.7|13247.2|13256.5|13255.3|13247.5|13246|1301
1638542700000|2021-12-03 14:45:00|13248.4|13246.9|13245.1|13244.2|13251.6|13250.6|13243.9|13242.9|1322
1638543000000|2021-12-03 14:50:00|13245.3|13244.4|13246.3|13245.4|13250.8|13249.3|13242.7|13241.8|1311
1638543300000|2021-12-03 14:55:00|13246.4|13245.5|13251.9|13247.8|13254.6|13252.7|13246.2|13245.3|1288
1638543600000|2021-12-03 15:00:00|13251.3|13246.7|13237.6|13236.7|13251.5|13246.8|13236.4|13235.5|1477
1638543900000|2021-12-03 15:05:00|13237.9|13237|13231.5|13230|13240.5|13239.6|13230.4|13229.5|1071
1638544200000|2021-12-03 15:10:00|13231.4|13229.9|13222.5|13221|13234.9|13234|13222.5|13221|1181
1638544500000|2021-12-03 15:15:00|13221.5|13220.6|13212.5|13211.6|13222.1|13221.2|13209.5|13208.2|1208
1638544800000|2021-12-03 15:20:00|13212.7|13211.8|13218.4|13217.5|13220.6|13219.7|13212.3|13211.4|1105
1638545100000|2021-12-03 15:25:00|13218.1|13217.2|13215.3|13214.4|13220.3|13219.4|13214.1|13213.2|977
1638545400000|2021-12-03 15:30:00|13215.2|13214.3|13215.1|13214.2|13217|13216.1|13209.9|13209|1037
1638545700000|2021-12-03 15:35:00|13215.2|13214.3|13218.8|13217.9|13221.3|13220.4|13214.2|13213.3|1029
1638546000000|2021-12-03 15:40:00|13218.9|13218|13217|13216.1|13220.5|13219.6|13212|13211.1|967
1638546300000|2021-12-03 15:45:00|13217.1|13216.2|13219.6|13218.7|13223.3|13222.4|13214.1|13213.2|1234
1638546600000|2021-12-03 15:50:00|13219.5|13218.6|13229.2|13228.3|13230.4|13229.5|13218.9|13218|1205
1638546900000|2021-12-03 15:55:00|13229.1|13228.2|13219.7|13218.8|13229.4|13228.5|13215|13214.1|1349
1638547200000|2021-12-03 16:00:00|13219.8|13218.9|13225.9|13225|13226.6|13225.7|13215.6|13214.7|1188
1638547500000|2021-12-03 16:05:00|13225.8|13224.9|13225.2|13224.3|13227.3|13226.4|13220.7|13219.8|1068
1638547800000|2021-12-03 16:10:00|13225.3|13224.4|13219.3|13218.4|13226.5|13225.6|13217.8|13216.9|1156
1638548100000|2021-12-03 16:15:00|13219.2|13218.3|13215.8|13214.9|13221.5|13220.6|13213.8|13212.9|1073
1638548400000|2021-12-03 16:20:00|13215.9|13215|13216.9|13216|13221.6|13220.4|13214.1|13213.2|1105
1638548700000|2021-12-03 16:25:00|13217|13216.1|13225.7|13224.8|13226.3|13225.4|13216.2|13215.3|1122
1638549000000|2021-12-03 16:30:00|13225.9|13225|13231.1|13230.2|13231.8|13230.9|13225.3|13224.4|1177
1638549300000|2021-12-03 16:35:00|13231.2|13230.3|13229.5|13228.6|13231.4|13230.5|13227.3|13226.4|962
1638549600000|2021-12-03 16:40:00|13229.3|13228.4|13226.9|13226|13232.3|13231.4|13226.8|13225.9|999
1638549900000|2021-12-03 16:45:00|13226.8|13225.9|13232.5|13231.6|13233.2|13232.3|13225.2|13224.3|998
1638550200000|2021-12-03 16:50:00|13232.4|13231.5|13237.2|13236.3|13238.4|13237.5|13226.6|13225.7|1088
1638550500000|2021-12-03 16:55:00|13237.1|13236.2|13234.2|13233.3|13237.7|13236.8|13228.8|13227.9|1163
1638550800000|2021-12-03 17:00:00|13234.1|13233.2|13229|13228.1|13236.6|13235.7|13228.7|13227.8|935
1638551100000|2021-12-03 17:05:00|13229.2|13228.3|13225|13224.1|13231.7|13230.8|13224.2|13223.3|895
1638551400000|2021-12-03 17:10:00|13225.1|13224.2|13228.2|13227.3|13229.2|13228.3|13222.9|13222|750
1638551700000|2021-12-03 17:15:00|13228.1|13227.2|13236.4|13235.5|13237.7|13236.8|13227.3|13226.4|800
1638552000000|2021-12-03 17:20:00|13236.3|13235.4|13236.1|13235.2|13240.1|13239.2|13235.5|13234.6|765
1638552300000|2021-12-03 17:25:00|13236.2|13235.3|13236.6|13235.7|13238.2|13237.3|13233.3|13232.4|736
1638552600000|2021-12-03 17:30:00|13237|13236.1|13234.2|13233.3|13238|13237.1|13232.6|13231.7|689
1638552900000|2021-12-03 17:35:00|13234.1|13233.2|13242.2|13241.3|13243|13242.1|13234.1|13233.2|698
1638553200000|2021-12-03 17:40:00|13242.3|13241.4|13242.3|13241.4|13243.4|13242.5|13238.9|13238|666
1638553500000|2021-12-03 17:45:00|13242.4|13241.5|13238.4|13237.5|13243.5|13242.6|13236.6|13235.7|760
1638553800000|2021-12-03 17:50:00|13238.3|13237.4|13238|13237.1|13242.2|13241.3|13237.4|13236.4|771
1638554100000|2021-12-03 17:55:00|13238.2|13237.3|13237|13236.1|13238.9|13238|13234.8|13233.9|714
1638554400000|2021-12-03 18:00:00|13237.1|13236.2|13232.5|13231.6|13238.2|13237.3|13231.9|13231|612
1638554700000|2021-12-03 18:05:00|13232.6|13231.7|13237.9|13237|13238.7|13237.8|13232.3|13231.4|508
1638555000000|2021-12-03 18:10:00|13238|13237.1|13236.6|13235.7|13238.4|13237.5|13235|13234.1|511
1638555300000|2021-12-03 18:15:00|13236.5|13235.6|13239.6|13238.7|13239.6|13238.7|13235.7|13234.8|416
1638555600000|2021-12-03 18:20:00|13239.5|13238.6|13247.3|13246.4|13247.7|13246.8|13239.4|13238.5|528
1638555900000|2021-12-03 18:25:00|13247.4|13246.5|13248|13247.1|13249.8|13248.9|13245.2|13244.3|557
1638556200000|2021-12-03 18:30:00|13248.1|13247.2|13250.2|13249.3|13251.2|13250.3|13247.3|13246.4|618
1638556500000|2021-12-03 18:35:00|13250.3|13249.4|13246.6|13245.7|13251.1|13250.1|13246.1|13245.2|726
1638556800000|2021-12-03 18:40:00|13246.8|13245.9|13250.1|13249.2|13251.7|13250.8|13246.7|13245.8|696
1638557100000|2021-12-03 18:45:00|13250|13249.1|13249.1|13248.2|13252.1|13251.2|13247|13246.1|644
1638557400000|2021-12-03 18:50:00|13249|13248.1|13250|13249.1|13253.8|13252.9|13248|13247.1|808
1638557700000|2021-12-03 18:55:00|13250.1|13249.2|13249.6|13248.7|13251.5|13250.6|13249.2|13248.3|738
1638558000000|2021-12-03 19:00:00|13249.9|13249|13251.9|13251|13252.4|13251.5|13247.3|13246.4|669
1638558300000|2021-12-03 19:05:00|13251.8|13250.9|13248.9|13248|13252.3|13251.4|13248.9|13248|467
1638558600000|2021-12-03 19:10:00|13248.7|13247.8|13248.7|13247.8|13251|13250.1|13246.1|13245.2|468
1638558900000|2021-12-03 19:15:00|13248.4|13247.5|13248.9|13248|13250.6|13249.7|13247.9|13247|343
1638559200000|2021-12-03 19:20:00|13248.8|13247.9|13250|13249.1|13250.3|13249.4|13246.3|13245.4|514
1638559500000|2021-12-03 19:25:00|13250.1|13249.2|13247.9|13247|13250.4|13249.5|13247.5|13246.6|477
1638559800000|2021-12-03 19:30:00|13248|13247.1|13245.1|13244.2|13249.1|13248.2|13244.8|13243.9|604
1638560100000|2021-12-03 19:35:00|13245.2|13244.3|13241|13240.1|13247|13246.1|13239.2|13238.3|484
1638560400000|2021-12-03 19:40:00|13240.5|13239.6|13241.7|13240.8|13242.4|13241.5|13239.9|13239|588
1638560700000|2021-12-03 19:45:00|13241.6|13240.7|13238.2|13237.3|13242.2|13241.3|13237.1|13236.2|534
1638561000000|2021-12-03 19:50:00|13238.3|13237.4|13235.3|13234.4|13238.3|13237.4|13235.2|13234.3|409
1638561300000|2021-12-03 19:55:00|13235.2|13234.3|13230.6|13229.7|13236.1|13235.2|13230.2|13229.3|743
1638561600000|2021-12-03 20:00:00|13230.5|13229.6|13237|13235.5|13237.3|13235.9|13229.8|13228.9|968
1638561900000|2021-12-03 20:05:00|13236.9|13235.4|13231|13229.5|13237|13235.5|13230.4|13229|795
1638562200000|2021-12-03 20:10:00|13230.9|13229.4|13234.5|13233.6|13235|13233.7|13230.4|13229.4|576
1638562500000|2021-12-03 20:15:00|13234.4|13233.5|13230.7|13229.8|13234.5|13233.6|13228.1|13227.1|566
1638562800000|2021-12-03 20:20:00|13230.6|13229.7|13233.2|13232.3|13234.1|13233.2|13230.6|13229.7|643
1638563100000|2021-12-03 20:25:00|13233.3|13232.4|13233.5|13232.6|13235.5|13234.4|13233.1|13232.2|508
1638563400000|2021-12-03 20:30:00|13233.4|13232.5|13233.2|13232.3|13234.6|13233.7|13231.4|13230.5|508
1638563700000|2021-12-03 20:35:00|13233.3|13232.4|13232.5|13231.6|13234.4|13233.5|13229.7|13228.8|565
1638564000000|2021-12-03 20:40:00|13232.6|13231.7|13231.7|13230.8|13233.7|13232.8|13230.6|13229.7|505
1638564300000|2021-12-03 20:45:00|13231.6|13230.7|13230.8|13229.9|13232.1|13230.9|13229.3|13228.4|469
1638564600000|2021-12-03 20:50:00|13230.9|13230|13228.5|13227.6|13233.3|13232.1|13228.3|13227.4|688
1638564900000|2021-12-03 20:55:00|13229.2|13228.3|13239.7|13238.8|13240.5|13239.6|13228.7|13227.8|850
1638565200000|2021-12-03 21:00:00|13239.6|13238.7|13236.5|13235|13242.4|13240.9|13236.2|13234.7|635
1638565500000|2021-12-03 21:05:00|13236.6|13235.1|13238.8|13237.3|13238.9|13237.4|13236.4|13235.1|357
1638565800000|2021-12-03 21:10:00|13238.7|13237.2|13235.4|13233.9|13240|13238.5|13235.2|13233.7|382
1638566100000|2021-12-03 21:15:00|13235.3|13233.8|13236.5|13235|13239.1|13237.6|13235.2|13233.7|310
1638566400000|2021-12-03 21:20:00|13236.7|13235.2|13238.5|13237|13239|13237.5|13236.4|13234.9|293
1638566700000|2021-12-03 21:25:00|13238.3|13236.8|13237.6|13236.1|13239.2|13237.7|13237.3|13235.8|220
1638567000000|2021-12-03 21:30:00|13237.4|13235.9|13234.7|13233.2|13238.2|13236.7|13233.7|13232.2|310
1638567300000|2021-12-03 21:35:00|13234.8|13233.3|13235.3|13233.8|13236.3|13234.8|13233.4|13231.9|360
1638567600000|2021-12-03 21:40:00|13235.6|13234.1|13235|13233.5|13236.2|13234.7|13233.7|13232.2|341
1638567900000|2021-12-03 21:45:00|13235.1|13233.6|13234.4|13232.9|13237|13235.5|13233.5|13232|444
1638568200000|2021-12-03 21:50:00|13234.5|13233|13232.2|13230.7|13235.8|13234.3|13231.4|13229.9|344
1638568500000|2021-12-03 21:55:00|13232.4|13230.9|13238|13227|13250.8|13239.8|13230.6|13221.7|694
1638738000000|2021-12-05 21:00:00|13242.3|13221.3|13246.1|13225.1|13246.1|13225.1|13242.3|13221.3|4
1638738300000|2021-12-05 21:05:00|13242.3|13221.3|13242.3|13221.3|13246.1|13225.1|13237.3|13216.3|7
1638738600000|2021-12-05 21:10:00|13246|13225|13246.1|13225.1|13246.1|13225.1|13242|13221|20
1638738900000|2021-12-05 21:15:00|13242.3|13221.3|13230.6|13209.6|13249.1|13228.1|13227.3|13209.5|32
1638739200000|2021-12-05 21:20:00|13232.7|13211.7|13227.1|13213.7|13246.1|13225.1|13225.5|13209.3|52
1638739500000|2021-12-05 21:25:00|13227.4|13213|13226.7|13210.5|13245.6|13224.6|13226.3|13207.5|49
1638739800000|2021-12-05 21:30:00|13231|13210|13231.3|13216.3|13232.4|13217.3|13226.6|13207.5|28
1638740100000|2021-12-05 21:35:00|13230.8|13215.5|13227.6|13210.9|13231|13215.5|13226.3|13207.5|38
1638740400000|2021-12-05 21:40:00|13231|13210|13228.5|13207.5|13231|13211.6|13226.4|13207.5|34
1638740700000|2021-12-05 21:45:00|13231|13210|13228|13209.4|13231|13211.2|13226.3|13207.5|22
1638741000000|2021-12-05 21:50:00|13229.2|13209.8|13228.6|13207.6|13231|13211.2|13226.3|13207.5|34
1638741300000|2021-12-05 21:55:00|13231|13210|13228.5|13207.5|13231|13210|13228.5|13207.5|27
1638741600000|2021-12-05 22:00:00|13230.8|13209.9|13250.8|13239.8|13255.1|13244.1|13226.7|13207.5|120
1638741900000|2021-12-05 22:05:00|13254.5|13243.5|13252|13241|13254.6|13243.6|13247|13236|89
1638742200000|2021-12-05 22:10:00|13250.4|13239.4|13249.8|13238.8|13253|13242|13249.5|13238.5|62
1638742500000|2021-12-05 22:15:00|13250.1|13239.1|13250.2|13239.2|13251.1|13240.1|13248.7|13237.7|32
1638742800000|2021-12-05 22:20:00|13248.5|13237.5|13248.1|13237.1|13250.5|13239.5|13248|13237|12
1638743100000|2021-12-05 22:25:00|13248.7|13237.7|13255.7|13244.7|13255.8|13244.8|13248.7|13237.7|145
1638743400000|2021-12-05 22:30:00|13250.2|13239.2|13255.1|13244.1|13265.2|13254.2|13245.1|13234.1|451
1638743700000|2021-12-05 22:35:00|13254|13243|13248.9|13237.9|13260.8|13249.8|13241.7|13230.7|500
1638744000000|2021-12-05 22:40:00|13249.1|13238.1|13253.7|13242.7|13256.3|13245.3|13242.4|13231.4|302
1638744300000|2021-12-05 22:45:00|13253.3|13242.3|13256.8|13245.8|13260.7|13249.7|13247.9|13236.9|426
1638744600000|2021-12-05 22:50:00|13257.4|13246.4|13249.4|13238.4|13258.3|13247.3|13241.9|13230.9|503
1638744900000|2021-12-05 22:55:00|13249.1|13238.1|13250.5|13239.5|13251.4|13240.4|13248.5|13237.5|228
1638745200000|2021-12-05 23:00:00|13250.3|13239.3|13242.8|13237.8|13250.3|13240.7|13236.8|13232.7|988
1638745500000|2021-12-05 23:05:00|13242.3|13238.6|13238.1|13234.7|13243.7|13238.7|13235.1|13231.1|1006
1638745800000|2021-12-05 23:10:00|13238|13235|13236.9|13233.6|13240.8|13237.6|13236.2|13232.3|825
1638746100000|2021-12-05 23:15:00|13236.8|13233.9|13240|13237.7|13241.4|13238.1|13235|13231.9|576
1638746400000|2021-12-05 23:20:00|13240.1|13237.5|13240.5|13239|13243.1|13240.5|13239.4|13237|493
1638746700000|2021-12-05 23:25:00|13240.4|13238.9|13240.4|13237.9|13242|13240|13239.2|13237.4|461
1638747000000|2021-12-05 23:30:00|13240.3|13238|13241.3|13239.8|13242.4|13240.9|13239.5|13237.9|253
1638747300000|2021-12-05 23:35:00|13241.4|13239.9|13241.6|13240.1|13241.8|13240.3|13239.7|13238.5|212
1638747600000|2021-12-05 23:40:00|13241.7|13240.2|13240.7|13239.2|13242.4|13240.7|13240.2|13238.7|208
1638747900000|2021-12-05 23:45:00|13240.6|13239.1|13239.3|13237.8|13241.3|13239.8|13237.9|13236.8|210
1638748200000|2021-12-05 23:50:00|13239.4|13237.9|13235.6|13234.1|13239.5|13238.1|13235.6|13234.1|185
1638748500000|2021-12-05 23:55:00|13235.5|13234|13236.3|13234.8|13236.9|13235.8|13234.7|13233.2|330
1638748800000|2021-12-06 00:00:00|13236|13235.1|13232.3|13231.4|13236|13235.1|13231|13230.1|478
1638749100000|2021-12-06 00:05:00|13232.1|13231.2|13232.7|13231.8|13234.3|13233.4|13232.1|13231.2|341
1638749400000|2021-12-06 00:10:00|13232.8|13231.9|13233.1|13232.2|13234.1|13233.2|13230.7|13229.8|298
1638749700000|2021-12-06 00:15:00|13233.2|13232.3|13234.8|13233.9|13237.2|13236.2|13233.2|13232.3|330
1638750000000|2021-12-06 00:20:00|13234.9|13234|13234.3|13233.4|13235.3|13234.4|13233|13232.1|254
1638750300000|2021-12-06 00:25:00|13234.2|13233.3|13233.6|13232.7|13235.3|13234.2|13232.3|13231.4|322
1638750600000|2021-12-06 00:30:00|13233.5|13232.6|13232|13231.1|13233.8|13232.9|13229.9|13229|254
1638750900000|2021-12-06 00:35:00|13232.2|13231.3|13230.2|13229.3|13232.5|13231.6|13230.2|13229.3|288
1638751200000|2021-12-06 00:40:00|13230.1|13229.2|13230.6|13229.7|13230.8|13229.9|13229.4|13228.5|324
1638751500000|2021-12-06 00:45:00|13230.8|13229.9|13229.2|13228.3|13231.5|13230.6|13229.1|13228.2|333
1638751800000|2021-12-06 00:50:00|13229.1|13228.2|13233.2|13232.3|13234.4|13233.5|13228.3|13227.4|360
1638752100000|2021-12-06 00:55:00|13233.7|13232.2|13232.7|13231.8|13234.7|13233.8|13231.3|13230.4|366
1638752400000|2021-12-06 01:00:00|13232.6|13231.7|13233|13232.1|13235.3|13234.4|13232.6|13231.7|448
1638752700000|2021-12-06 01:05:00|13233.1|13232.2|13235.3|13234.4|13235.5|13234.6|13232.8|13231.9|352
1638753000000|2021-12-06 01:10:00|13235.2|13234.3|13231|13230.1|13235.8|13234.9|13230.8|13229.9|413
1638753300000|2021-12-06 01:15:00|13231.1|13230.2|13231.9|13231|13232.4|13231.5|13230|13229.1|363
1638753600000|2021-12-06 01:20:00|13231.7|13230.8|13233.4|13232.5|13233.4|13232.5|13231.7|13230.8|308
1638753900000|2021-12-06 01:25:00|13233.5|13232.6|13234.3|13233.4|13235.8|13234.9|13233.2|13232.3|224
1638754200000|2021-12-06 01:30:00|13234.2|13233.3|13232.1|13231.2|13234.3|13233.4|13231.9|13231|223
1638754500000|2021-12-06 01:35:00|13232|13231.1|13234.1|13233.2|13234.5|13233.6|13230.1|13229.2|353
1638754800000|2021-12-06 01:40:00|13234|13233.1|13234.8|13233.9|13236.3|13235.4|13233.8|13232.9|202
1638755100000|2021-12-06 01:45:00|13234.9|13234|13237.4|13236.5|13237.9|13237|13234.9|13234|358
1638755400000|2021-12-06 01:50:00|13237.3|13236.4|13238.6|13237.7|13241.1|13240.2|13237|13236.1|515
1638755700000|2021-12-06 01:55:00|13238.7|13237.8|13240.1|13239.2|13240.6|13239.7|13238.6|13237.7|434
1638756000000|2021-12-06 02:00:00|13240|13239.1|13239.3|13238.4|13241.1|13240.2|13238.7|13237.8|329
1638756300000|2021-12-06 02:05:00|13239.4|13238.5|13237.1|13236.2|13240.6|13239.7|13236.6|13235.7|285
1638756600000|2021-12-06 02:10:00|13237|13236.1|13237.3|13236.4|13238.9|13238|13236.2|13235.3|359
1638756900000|2021-12-06 02:15:00|13237.2|13236.3|13235|13234.1|13238|13237.1|13235|13234.1|172
1638757200000|2021-12-06 02:20:00|13235.1|13234.2|13234.9|13234|13235.2|13234.3|13233.1|13232.2|200
1638757500000|2021-12-06 02:25:00|13235.1|13234.2|13236|13235.1|13237.1|13236.2|13234|13233.1|238
1638757800000|2021-12-06 02:30:00|13236.1|13235.2|13235.7|13234.8|13236.6|13235.7|13234.6|13233.7|309
1638758100000|2021-12-06 02:35:00|13235.8|13234.9|13236.2|13235.3|13237.3|13236.4|13234.9|13234|244
1638758400000|2021-12-06 02:40:00|13236|13235.1|13236.3|13235.4|13237.6|13236.7|13235.3|13234.4|237
1638758700000|2021-12-06 02:45:00|13236.6|13235.7|13237.3|13236.4|13237.5|13236.6|13235.6|13234.5|248
1638759000000|2021-12-06 02:50:00|13237.2|13236.3|13235.4|13234.5|13238|13237.1|13234.8|13233.9|209
1638759300000|2021-12-06 02:55:00|13235.5|13234.6|13235.7|13234.8|13236.4|13235.5|13234.6|13233.7|311
1638759600000|2021-12-06 03:00:00|13235.8|13234.9|13235|13234.1|13236.2|13235.3|13233.9|13233|209
1638759900000|2021-12-06 03:05:00|13235.1|13234.2|13237.2|13236.3|13238.1|13237.2|13234.9|13234|220
1638760200000|2021-12-06 03:10:00|13237.3|13236.4|13236.5|13235.6|13237.5|13236.6|13236|13235.1|200
1638760500000|2021-12-06 03:15:00|13236.4|13235.5|13235.1|13234.2|13237.1|13236.2|13234.8|13233.9|152
1638760800000|2021-12-06 03:20:00|13235.2|13234.3|13235.2|13234.3|13235.7|13234.8|13234.3|13233.4|156
1638761100000|2021-12-06 03:25:00|13235.1|13234.2|13235.2|13234.3|13235.3|13234.4|13234.1|13233.2|174
1638761400000|2021-12-06 03:30:00|13235.3|13234.4|13234.3|13233.4|13236|13235.1|13234.1|13233.2|152
1638761700000|2021-12-06 03:35:00|13234.2|13233.3|13235.4|13234.5|13235.5|13234.6|13234.1|13233.2|133
1638762000000|2021-12-06 03:40:00|13235.6|13234.7|13236.3|13235.4|13236.4|13235.5|13235.1|13234.2|188
1638762300000|2021-12-06 03:45:00|13236.4|13235.5|13237.3|13236.4|13237.5|13236.6|13235.2|13234.3|229
1638762600000|2021-12-06 03:50:00|13237.2|13236.3|13235.3|13234.4|13237.4|13236.5|13235.1|13234.2|170
1638762900000|2021-12-06 03:55:00|13235.2|13234.3|13236.5|13235.6|13236.6|13235.7|13235.2|13234.3|205
1638763200000|2021-12-06 04:00:00|13236.4|13235.5|13235.1|13234.2|13237.5|13236.6|13235|13234.1|203
1638763500000|2021-12-06 04:05:00|13235.2|13234.3|13236.4|13235.5|13237|13236.1|13235|13234.1|171
1638763800000|2021-12-06 04:10:00|13236.3|13235.4|13236.1|13235.2|13236.9|13236|13236.1|13235.2|127
1638764100000|2021-12-06 04:15:00|13236.2|13235.3|13235.4|13234.5|13237|13236.1|13235|13234.1|164
1638764400000|2021-12-06 04:20:00|13235.3|13234.4|13235|13234.1|13236.1|13235.2|13234.1|13233.2|136
1638764700000|2021-12-06 04:25:00|13234.9|13234|13235.1|13234.2|13236.5|13235.6|13234.6|13233.7|141
1638765000000|2021-12-06 04:30:00|13235.2|13234.3|13236|13235.1|13237.1|13236.2|13235|13234.1|203
1638765300000|2021-12-06 04:35:00|13236.1|13235.2|13236.2|13235.3|13237.3|13236.4|13235.9|13235|176
1638765600000|2021-12-06 04:40:00|13236.1|13235.2|13236.2|13235.3|13236.3|13235.4|13234.9|13234|130
1638765900000|2021-12-06 04:45:00|13236.1|13235.2|13235.6|13234.7|13236.1|13235.2|13234.5|13233.6|143
1638766200000|2021-12-06 04:50:00|13235.4|13234.5|13236|13235.1|13236.3|13235.4|13234.8|13233.9|151
1638766500000|2021-12-06 04:55:00|13236.1|13235.2|13233.2|13232.3|13236.6|13235.7|13233.2|13232.3|138
1638766800000|2021-12-06 05:00:00|13233.9|13233|13233.5|13232.6|13234.1|13233.2|13231.9|13231|195
1638767100000|2021-12-06 05:05:00|13233.6|13232.7|13231.2|13230.3|13234|13233.1|13230.9|13230|203
1638767400000|2021-12-06 05:10:00|13231.1|13230.2|13234.1|13233.2|13234.4|13233.5|13230.1|13229.2|153
1638767700000|2021-12-06 05:15:00|13234|13233.1|13234.3|13233.4|13234.3|13233.4|13232.8|13231.9|153
1638768000000|2021-12-06 05:20:00|13234.2|13233.3|13233.4|13232.5|13234.5|13233.6|13233.3|13232.4|119
1638768300000|2021-12-06 05:25:00|13233.3|13232.4|13234.1|13233.2|13234.2|13233.3|13232.6|13231.7|158
1638768600000|2021-12-06 05:30:00|13234.2|13233.3|13234.4|13233.5|13234.7|13233.8|13232|13231.1|224
1638768900000|2021-12-06 05:35:00|13234.6|13233.7|13234.1|13233.2|13235.9|13235|13233.8|13232.9|185
1638769200000|2021-12-06 05:40:00|13234|13233.1|13231.2|13230.3|13234.1|13233.2|13231|13230.1|193
1638769500000|2021-12-06 05:45:00|13231.3|13230.4|13232.3|13231.4|13232.4|13231.5|13231.1|13230.2|137
1638769800000|2021-12-06 05:50:00|13232.5|13231.6|13233.8|13232.9|13234.3|13233.4|13231.8|13230.9|244
1638770100000|2021-12-06 05:55:00|13233.9|13233|13231.1|13230.2|13234.1|13233.2|13230.9|13230|254
1638770400000|2021-12-06 06:00:00|13231.2|13230.3|13232.1|13231.2|13232.2|13231.3|13230.1|13229.2|233
1638770700000|2021-12-06 06:05:00|13232|13231.1|13232.1|13231.2|13233.9|13233|13231.4|13230.5|250
1638771000000|2021-12-06 06:10:00|13232|13231.1|13234.3|13233.4|13234.3|13233.4|13231.7|13230.8|234
1638771300000|2021-12-06 06:15:00|13234.1|13233.2|13234.5|13233.6|13235.6|13234.7|13233.1|13232.2|330
1638771600000|2021-12-06 06:20:00|13234.6|13233.7|13233.8|13232.9|13234.7|13233.8|13233.1|13232.2|288
1638771900000|2021-12-06 06:25:00|13233.6|13232.7|13230.5|13229.6|13233.7|13232.8|13229.9|13229|326
1638772200000|2021-12-06 06:30:00|13230.6|13229.7|13229.1|13228.2|13231.8|13230.9|13229|13228.1|260
1638772500000|2021-12-06 06:35:00|13229|13228.1|13229.1|13228.2|13229.4|13228.5|13227|13226.1|212
1638772800000|2021-12-06 06:40:00|13229|13228.1|13229.1|13228.2|13230.3|13229.4|13228.6|13227.7|202
1638773100000|2021-12-06 06:45:00|13229.2|13228.3|13228.1|13227.2|13230.3|13229.4|13227.3|13226.4|160
1638773400000|2021-12-06 06:50:00|13228.2|13227.3|13224|13223.1|13228.2|13227.3|13223.3|13222.4|414
1638773700000|2021-12-06 06:55:00|13223.9|13223|13225.2|13224.3|13227|13226.1|13223.7|13222.8|317
1638774000000|2021-12-06 07:00:00|13224.7|13223.2|13224.3|13223.4|13227|13226.1|13222.9|13222|517
1638774300000|2021-12-06 07:05:00|13224.2|13223.3|13226.9|13226|13227.7|13226.8|13224.1|13223.2|441
1638774600000|2021-12-06 07:10:00|13227|13226.1|13229.9|13229|13230.2|13229.3|13226.3|13225.4|275
1638774900000|2021-12-06 07:15:00|13230|13229.1|13231.9|13231|13233.2|13232.3|13229|13228.1|467
1638775200000|2021-12-06 07:20:00|13232|13231.1|13230.5|13229.6|13233|13232.1|13230.4|13229.5|314
1638775500000|2021-12-06 07:25:00|13230.8|13229.9|13231|13230.1|13231.5|13230.6|13228.9|13228|439
1638775800000|2021-12-06 07:30:00|13230.9|13230|13231.9|13231|13232.6|13231.6|13229.1|13228.2|518
1638776100000|2021-12-06 07:35:00|13232|13231.1|13233.2|13232.3|13235.3|13234.4|13230.8|13229.9|503
1638776400000|2021-12-06 07:40:00|13232.9|13232|13230.2|13229.3|13234.2|13233.3|13229.8|13228.9|415
1638776700000|2021-12-06 07:45:00|13230.1|13229.2|13231.1|13230.2|13232.8|13231.9|13228.9|13228|378
1638777000000|2021-12-06 07:50:00|13231|13230.1|13234.3|13232.8|13236.6|13235.6|13229.1|13228.2|422
1638777300000|2021-12-06 07:55:00|13234.4|13232.9|13233|13232.1|13235.4|13234.4|13232.7|13231.4|560
1638777600000|2021-12-06 08:00:00|13233.5|13232.6|13236.2|13234.7|13239.1|13238|13230.5|13229.6|865
1638777900000|2021-12-06 08:05:00|13235.9|13235|13237.4|13236.5|13240.3|13239.4|13233.9|13232.8|630
1638778200000|2021-12-06 08:10:00|13237.6|13236.7|13241.2|13239.7|13241.5|13240.3|13236.1|13235.2|604
1638778500000|2021-12-06 08:15:00|13241.1|13239.6|13243.2|13242.3|13244.2|13243.2|13240.5|13239.5|617
1638778800000|2021-12-06 08:20:00|13243.1|13242.2|13247.6|13246.7|13248.5|13247.6|13243|13242.1|708
1638779100000|2021-12-06 08:25:00|13247.5|13246.6|13253.5|13252|13254.7|13253.5|13245.5|13244.6|722
1638779400000|2021-12-06 08:30:00|13253.2|13252.3|13250.3|13249.4|13255.2|13254.1|13249|13247.9|772
1638779700000|2021-12-06 08:35:00|13251.1|13250.2|13257.4|13255.9|13257.6|13256.6|13251.1|13250.2|655
1638780000000|2021-12-06 08:40:00|13257.3|13255.8|13256.4|13254.9|13259.5|13258.5|13255.8|13254.8|609
1638780300000|2021-12-06 08:45:00|13256.2|13255.3|13260.3|13258.8|13262.6|13261.5|13256|13254.8|640
1638780600000|2021-12-06 08:50:00|13260.2|13258.7|13259.2|13258.3|13261.3|13260.2|13257.2|13256.2|779
1638780900000|2021-12-06 08:55:00|13259.4|13258.5|13254.8|13253.9|13260.9|13259.9|13252.7|13251.8|690
1638781200000|2021-12-06 09:00:00|13255.1|13253.6|13254.8|13253.9|13259.9|13259|13250.9|13250|1079
1638781500000|2021-12-06 09:05:00|13255|13254.1|13261|13260.1|13263.9|13263|13254.9|13254|769
1638781800000|2021-12-06 09:10:00|13261.3|13260.4|13264.4|13262.9|13266.7|13265.6|13259.6|13258.7|655
1638782100000|2021-12-06 09:15:00|13264.3|13262.8|13263|13261.5|13267.1|13266.2|13262.6|13261.5|698
1638782400000|2021-12-06 09:20:00|13262.4|13260.9|13261.2|13260.3|13262.7|13261.8|13256.6|13255.7|701
1638782700000|2021-12-06 09:25:00|13261.5|13260|13263.2|13261.7|13263.5|13262.3|13259|13258.1|670
1638783000000|2021-12-06 09:30:00|13263.3|13261.8|13261.3|13259.8|13264.8|13263.9|13260.3|13259|835
1638783300000|2021-12-06 09:35:00|13261.1|13260.2|13256.7|13255.8|13262.6|13261.5|13254.9|13253.5|767
1638783600000|2021-12-06 09:40:00|13256.6|13255.7|13254.6|13253.7|13258.8|13257.4|13253.4|13252.2|847
1638783900000|2021-12-06 09:45:00|13254.7|13253.8|13259.9|13259|13260.2|13259.3|13252.1|13250.9|631
1638784200000|2021-12-06 09:50:00|13259.8|13258.9|13259.8|13258.9|13262.1|13261.2|13257.3|13256.4|509
1638784500000|2021-12-06 09:55:00|13259.2|13258.3|13260|13259.1|13260.5|13259.4|13257|13256|715
1638784800000|2021-12-06 10:00:00|13259.9|13259|13257|13256.1|13263.1|13262.2|13257|13256.1|640
1638785100000|2021-12-06 10:05:00|13257.1|13256.2|13259.8|13258.9|13260.3|13259.4|13256.9|13256|720
1638785400000|2021-12-06 10:10:00|13259.9|13259|13258|13257.1|13262.6|13261.7|13257.9|13257|503
1638785700000|2021-12-06 10:15:00|13258.1|13257.2|13258.8|13257.9|13260.6|13259.7|13257.7|13256.8|526
1638786000000|2021-12-06 10:20:00|13258.7|13257.8|13259.7|13258.8|13261.3|13260.4|13257.5|13256.6|581
1638786300000|2021-12-06 10:25:00|13259.6|13258.7|13258.6|13257.7|13261|13260.1|13258.1|13257.2|678
1638786600000|2021-12-06 10:30:00|13258.7|13257.8|13258.5|13257.6|13259.2|13258.3|13255.8|13254.7|501
1638786900000|2021-12-06 10:35:00|13258.4|13257.5|13256|13255.1|13259.9|13258.8|13256|13254.8|435
1638787200000|2021-12-06 10:40:00|13256.1|13255.2|13252.9|13252|13256.7|13255.6|13249.7|13248.8|645
1638787500000|2021-12-06 10:45:00|13252.8|13251.9|13258|13257.1|13258.9|13258|13251.5|13250.6|417
1638787800000|2021-12-06 10:50:00|13258.1|13257.2|13255|13254.1|13259.9|13259|13254.1|13253.2|484
1638788100000|2021-12-06 10:55:00|13255.1|13254.2|13262.9|13262|13263.3|13262.1|13254.8|13253.5|675
1638788400000|2021-12-06 11:00:00|13262.8|13261.9|13262.9|13262|13264.2|13263.3|13261.9|13260.7|489
1638788700000|2021-12-06 11:05:00|13262.5|13261.6|13265.3|13264.4|13267.2|13266.1|13260|13258.7|594
1638789000000|2021-12-06 11:10:00|13265.6|13264.1|13265.8|13264.9|13267|13265.6|13263.8|13262.9|559
1638789300000|2021-12-06 11:15:00|13265.7|13264.8|13271.1|13270.2|13273.2|13272.3|13265|13264.1|531
1638789600000|2021-12-06 11:20:00|13270.9|13270|13270.7|13269.8|13272.9|13272|13269.6|13268.7|486
1638789900000|2021-12-06 11:25:00|13270.6|13269.7|13270.8|13269.9|13271.3|13270.4|13267.9|13267|622
1638790200000|2021-12-06 11:30:00|13270.7|13269.8|13277|13276.1|13277.9|13277|13266.1|13265|782
1638790500000|2021-12-06 11:35:00|13276.9|13276|13280.7|13279.8|13281.3|13280.1|13276.8|13275.5|674
1638790800000|2021-12-06 11:40:00|13280.2|13279.3|13274.7|13273.8|13281.1|13280.2|13273.5|13272.6|800
1638791100000|2021-12-06 11:45:00|13274.8|13273.9|13276.9|13276|13279.3|13278.4|13274.5|13273.6|497
1638791400000|2021-12-06 11:50:00|13276.8|13275.9|13282.6|13281.7|13284|13283.1|13276.2|13275|637
1638791700000|2021-12-06 11:55:00|13282.7|13281.8|13278.9|13278|13284.1|13283.2|13278.6|13277.7|806
1638792000000|2021-12-06 12:00:00|13279.1|13278.2|13278.4|13277.5|13282.9|13282|13277.3|13276.4|849
1638792300000|2021-12-06 12:05:00|13278.6|13277.7|13278.8|13277.9|13279.6|13278.7|13274.5|13273.3|794
1638792600000|2021-12-06 12:10:00|13278.9|13278|13285.1|13284.2|13286.7|13285.8|13277.5|13276.6|730
1638792900000|2021-12-06 12:15:00|13285|13284.1|13274.5|13273.6|13285.1|13284.2|13274.4|13273.4|703
1638793200000|2021-12-06 12:20:00|13274.3|13272.8|13274.4|13273.5|13276.1|13275.2|13272.6|13271.5|787
1638793500000|2021-12-06 12:25:00|13274.6|13273.7|13274.6|13273.7|13275.6|13274.4|13271.4|13270.2|920
1638793800000|2021-12-06 12:30:00|13274.4|13273.5|13273.7|13272.8|13275|13273.9|13270.8|13269.4|665
1638794100000|2021-12-06 12:35:00|13273.6|13272.7|13274.7|13273.8|13278.9|13278|13272.8|13271.6|636
1638794400000|2021-12-06 12:40:00|13275|13274.1|13272.9|13272|13275.6|13274.4|13270.8|13269.6|634
1638794700000|2021-12-06 12:45:00|13273|13272.1|13274.3|13273.4|13275.3|13274.4|13271.9|13270.8|523
1638795000000|2021-12-06 12:50:00|13274.4|13273.5|13275.2|13274.3|13277.3|13276.4|13272.9|13272|482
1638795300000|2021-12-06 12:55:00|13275.3|13274.4|13270.7|13269.8|13275.4|13274.5|13269.2|13268.3|689
1638795600000|2021-12-06 13:00:00|13270.8|13269.9|13271|13270.1|13272.3|13271.4|13266.6|13265.7|636
1638795900000|2021-12-06 13:05:00|13271.1|13270.2|13266.1|13265.2|13271.2|13270.3|13266.1|13265.2|592
1638796200000|2021-12-06 13:10:00|13266.2|13265.3|13259.7|13258.8|13267|13266|13258.8|13257.9|749
1638796500000|2021-12-06 13:15:00|13259.8|13258.9|13260|13259.1|13262.4|13261.5|13256.5|13255.6|650
1638796800000|2021-12-06 13:20:00|13259.8|13258.9|13257.3|13256.4|13263.4|13262.5|13254.2|13253.3|844
1638797100000|2021-12-06 13:25:00|13257.2|13256.3|13255|13254.1|13259.4|13258.3|13253.8|13252.9|703
1638797400000|2021-12-06 13:30:00|13255.1|13254.2|13254.3|13253.4|13258.7|13257.7|13253.8|13252.9|799
1638797700000|2021-12-06 13:35:00|13254.1|13253.2|13256|13255.1|13258|13257.1|13252|13251.1|712
1638798000000|2021-12-06 13:40:00|13255.9|13255|13259.9|13259|13262.2|13261|13255.2|13254.3|701
1638798300000|2021-12-06 13:45:00|13259.8|13258.9|13259|13258.1|13261.3|13260.4|13258|13257.1|569
1638798600000|2021-12-06 13:50:00|13259.1|13258.2|13263.2|13261.7|13263.2|13262|13257.8|13256.9|567
1638798900000|2021-12-06 13:55:00|13262.8|13261.9|13267.2|13266.3|13267.3|13266.4|13262.5|13261.6|546
1638799200000|2021-12-06 14:00:00|13267|13266.1|13266.5|13265.6|13270.2|13268.9|13266.1|13265.2|770
1638799500000|2021-12-06 14:05:00|13266.6|13265.7|13263.9|13263|13267.8|13266.8|13262.6|13261.7|723
1638799800000|2021-12-06 14:10:00|13263.8|13262.9|13259.9|13259|13265.8|13264.9|13259.4|13258.5|742
1638800100000|2021-12-06 14:15:00|13259.8|13258.9|13265.9|13265|13267.1|13266.2|13258.9|13258|734
1638800400000|2021-12-06 14:20:00|13266|13265.1|13261.2|13260.3|13266.4|13265.5|13260|13258.9|762
1638800700000|2021-12-06 14:25:00|13261|13260.1|13253.6|13252.7|13262.4|13261.1|13253.5|13252.5|740
1638801000000|2021-12-06 14:30:00|13253.4|13252.5|13249.8|13248.9|13255.3|13254.4|13246.9|13246|990
1638801300000|2021-12-06 14:35:00|13250|13249.1|13246|13245.1|13251.3|13250.4|13243|13242.1|1110
1638801600000|2021-12-06 14:40:00|13245.9|13245|13248.1|13247.2|13248.6|13247.6|13241.4|13240.3|1127
1638801900000|2021-12-06 14:45:00|13248|13247.1|13249.8|13248.9|13250.4|13249.2|13243.9|13242.5|945
1638802200000|2021-12-06 14:50:00|13249.4|13248.5|13242.2|13241.3|13255.5|13254.6|13241.9|13241|924
1638802500000|2021-12-06 14:55:00|13242.4|13240.9|13246.3|13244.8|13250.4|13249.4|13242.2|13240.9|918
1638802800000|2021-12-06 15:00:00|13246.4|13244.9|13246.7|13245.8|13247.4|13246.2|13239.6|13238.6|1188
1638803100000|2021-12-06 15:05:00|13246.9|13246|13245.7|13244.2|13247|13246.1|13241.4|13240.5|956
1638803400000|2021-12-06 15:10:00|13245.3|13244.4|13250.2|13249.3|13250.5|13249.6|13243.9|13243|858
1638803700000|2021-12-06 15:15:00|13250.1|13249.2|13251|13250.1|13253.4|13252|13247.8|13246.6|717
1638804000000|2021-12-06 15:20:00|13250.9|13250|13253.3|13252.4|13254.3|13253.4|13248.7|13247.8|713
1638804300000|2021-12-06 15:25:00|13253.4|13252.5|13251.3|13249.8|13255|13253.8|13249.7|13248.5|887
1638804600000|2021-12-06 15:30:00|13251|13250.1|13249|13248.1|13254.5|13253.6|13249|13248.1|744
1638804900000|2021-12-06 15:35:00|13249.1|13248.2|13237.9|13237|13249.2|13248.3|13237.2|13236.3|855
1638805200000|2021-12-06 15:40:00|13238|13237.1|13234.9|13234|13241.3|13240.3|13233.8|13232.6|679
1638805500000|2021-12-06 15:45:00|13234.8|13233.9|13235.7|13234.8|13236.8|13235.9|13232.4|13231.5|719
1638805800000|2021-12-06 15:50:00|13235.8|13234.9|13236|13235.1|13236.6|13235.6|13231|13230.1|915
1638806100000|2021-12-06 15:55:00|13235.6|13234.7|13237|13236.1|13240.7|13239.8|13234.6|13233.7|976
1638806400000|2021-12-06 16:00:00|13237.1|13236.2|13237.4|13236.5|13239.8|13238.4|13233.6|13232.6|1005
1638806700000|2021-12-06 16:05:00|13237.3|13236.4|13239.5|13238.6|13241.8|13240.9|13237|13236|723
1638807000000|2021-12-06 16:10:00|13239.6|13238.7|13242.1|13241.2|13242.7|13241.8|13236.4|13235.5|875
1638807300000|2021-12-06 16:15:00|13242|13241.1|13248.9|13248|13249.4|13248.5|13241.6|13240.7|666
1638807600000|2021-12-06 16:20:00|13249|13248.1|13252.2|13251.3|13253|13252.1|13245.7|13244.8|709
1638807900000|2021-12-06 16:25:00|13252.1|13251.2|13251.9|13251|13254.2|13253.3|13250|13249.1|741
1638808200000|2021-12-06 16:30:00|13251.8|13250.9|13256.9|13256|13257.4|13256.5|13249.2|13248.3|797
1638808500000|2021-12-06 16:35:00|13256.8|13255.9|13258|13257.1|13260.1|13259.2|13254.8|13253.9|615
1638808800000|2021-12-06 16:40:00|13258.1|13257.2|13258.9|13258|13259.5|13258.4|13254.7|13253.5|571
1638809100000|2021-12-06 16:45:00|13258.8|13257.9|13254.1|13253.2|13259|13258.1|13253.9|13253|665
1638809400000|2021-12-06 16:50:00|13254|13253.1|13253.1|13252.2|13256|13255.1|13250.5|13249.6|623
1638809700000|2021-12-06 16:55:00|13253.2|13252.3|13252.6|13251.7|13256.4|13255.3|13251.4|13250.5|727
1638810000000|2021-12-06 17:00:00|13252.5|13251.6|13253.5|13252.6|13254.5|13253.5|13251.9|13251|522
1638810300000|2021-12-06 17:05:00|13253.9|13252.4|13253.1|13252.2|13253.9|13252.4|13250.9|13250|499
1638810600000|2021-12-06 17:10:00|13253|13252.1|13253.6|13252.7|13255.5|13254.6|13252.5|13251.6|432
1638810900000|2021-12-06 17:15:00|13253.7|13252.8|13252.6|13251.7|13253.7|13252.8|13250.8|13249.7|414
1638811200000|2021-12-06 17:20:00|13252.5|13251.6|13250.6|13249.7|13252.9|13252|13249.6|13248.7|374
1638811500000|2021-12-06 17:25:00|13250.5|13249.6|13251.8|13250.9|13253.5|13252.6|13249.9|13248.7|394
1638811800000|2021-12-06 17:30:00|13251.9|13251|13257|13256.1|13257.9|13256.8|13250.8|13249.7|573
1638812100000|2021-12-06 17:35:00|13256.9|13256|13257.5|13256.6|13258.4|13257.5|13256.1|13254.9|529
1638812400000|2021-12-06 17:40:00|13257.4|13256.5|13256|13255.1|13257.6|13256.7|13255.4|13254.5|469
1638812700000|2021-12-06 17:45:00|13256.1|13255.2|13255.8|13254.9|13257.4|13256.5|13254.9|13254|364
1638813000000|2021-12-06 17:50:00|13255.9|13255|13254.1|13253.2|13255.9|13255|13252.9|13252|367
1638813300000|2021-12-06 17:55:00|13254|13253.1|13254.5|13253.6|13255.4|13254.5|13254|13252.7|409
1638813600000|2021-12-06 18:00:00|13254.6|13253.7|13257|13256.1|13257.4|13256.2|13252.7|13251.8|409
1638813900000|2021-12-06 18:05:00|13256.9|13256|13256|13255.1|13258.3|13257.1|13255.8|13254.7|326
1638814200000|2021-12-06 18:10:00|13256.1|13255.2|13253.1|13251.6|13256.4|13255.3|13252.6|13251.5|357
1638814500000|2021-12-06 18:15:00|13253.2|13251.7|13249.9|13248.4|13253.2|13251.9|13249.7|13248.4|336
1638814800000|2021-12-06 18:20:00|13249.2|13248.3|13248|13247.1|13250.2|13249.1|13247.6|13246.5|464
1638815100000|2021-12-06 18:25:00|13248.6|13247.7|13254|13253.1|13254.5|13253.6|13248.6|13247.4|432
1638815400000|2021-12-06 18:30:00|13253.9|13253|13252.7|13251.8|13254.3|13253.1|13251.8|13250.8|361
1638815700000|2021-12-06 18:35:00|13252.6|13251.7|13254.7|13253.8|13255|13254.1|13251.6|13250.7|434
1638816000000|2021-12-06 18:40:00|13254.6|13253.7|13254.8|13253.9|13255.9|13255|13253.2|13252.3|421
1638816300000|2021-12-06 18:45:00|13254.7|13253.8|13258.9|13258|13259.1|13258|13254.4|13253.5|416
1638816600000|2021-12-06 18:50:00|13258.8|13257.9|13259.9|13259|13260.2|13259.1|13257.7|13256.7|287
1638816900000|2021-12-06 18:55:00|13260.3|13258.8|13263.2|13262.3|13263.5|13262.4|13259|13258.1|420
1638817200000|2021-12-06 19:00:00|13263.6|13262.1|13263.4|13262.5|13265.3|13264.2|13262.9|13261.6|512
1638817500000|2021-12-06 19:05:00|13263.3|13262.4|13263.4|13261.9|13264.7|13263.8|13262.7|13261.5|361
1638817800000|2021-12-06 19:10:00|13263.5|13262|13264.2|13262.7|13265.2|13264|13262.8|13261.6|500
1638818100000|2021-12-06 19:15:00|13264.3|13262.8|13265.4|13263.9|13265.5|13264|13262.8|13261.5|444
1638818400000|2021-12-06 19:20:00|13265.5|13264|13267.1|13266.2|13267.7|13266.6|13264.6|13263.3|364
1638818700000|2021-12-06 19:25:00|13267|13266.1|13266.1|13265.2|13267.4|13266.3|13265.8|13264.6|341
1638819000000|2021-12-06 19:30:00|13266|13265.1|13267.9|13267|13268.3|13267.3|13266|13265.1|385
1638819300000|2021-12-06 19:35:00|13268|13267.1|13267|13266.1|13268.6|13267.5|13266.7|13265.8|336
1638819600000|2021-12-06 19:40:00|13267.1|13266.2|13262.5|13261.6|13267.4|13266.2|13261.8|13260.6|349
1638819900000|2021-12-06 19:45:00|13262.4|13261.5|13261.8|13260.9|13262.5|13261.6|13260.4|13259.3|304
1638820200000|2021-12-06 19:50:00|13261.9|13261|13258.9|13258|13262.6|13261.5|13258.9|13258|358
1638820500000|2021-12-06 19:55:00|13259|13258.1|13257.6|13256.7|13259.6|13258.7|13257.5|13256.6|532
1638820800000|2021-12-06 20:00:00|13257.7|13256.8|13258.3|13256.8|13262.8|13261.8|13257.2|13256.3|475
1638821100000|2021-12-06 20:05:00|13258.5|13257|13257.1|13256.2|13258.9|13257.8|13256.7|13255.6|392
1638821400000|2021-12-06 20:10:00|13257.2|13256.3|13258|13256.5|13258.1|13256.8|13256.4|13255.4|291
1638821700000|2021-12-06 20:15:00|13257.9|13256.4|13257.9|13256.4|13259.2|13258|13256.9|13255.5|311
1638822000000|2021-12-06 20:20:00|13257.8|13256.3|13255.7|13254.2|13258.2|13256.9|13254.8|13253.6|300
1638822300000|2021-12-06 20:25:00|13255.6|13254.1|13257.6|13256.1|13257.9|13256.4|13254.2|13253|352
1638822600000|2021-12-06 20:30:00|13257.8|13256.3|13260|13259.1|13260.5|13259.2|13257.3|13256.1|493
1638822900000|2021-12-06 20:35:00|13260.3|13258.8|13258.4|13256.9|13260.4|13258.9|13257.7|13256.8|364
1638823200000|2021-12-06 20:40:00|13258.3|13256.8|13258.9|13258|13259.4|13258.3|13257.7|13256.7|184
1638823500000|2021-12-06 20:45:00|13259|13258.1|13259.4|13257.9|13259.5|13258.4|13257.8|13256.6|212
1638823800000|2021-12-06 20:50:00|13259.3|13258.4|13260.1|13259.2|13260.4|13259.2|13257.6|13256.5|295
1638824100000|2021-12-06 20:55:00|13260|13259.1|13257.5|13256|13260.2|13259.1|13256.4|13255.3|327
1638824400000|2021-12-06 21:00:00|13257.4|13255.9|13258.9|13257.4|13260.4|13258.9|13257.4|13255.9|357
1638824700000|2021-12-06 21:05:00|13258.7|13257.8|13256.9|13255.4|13259.3|13257.8|13256.3|13254.8|282
1638825000000|2021-12-06 21:10:00|13257|13255.5|13258.8|13257.3|13258.9|13257.5|13256.7|13255.3|179
1638825300000|2021-12-06 21:15:00|13258.9|13257.4|13262|13260.5|13262|13260.5|13258.9|13257.4|221
1638825600000|2021-12-06 21:20:00|13262.1|13260.6|13262.8|13261.3|13263.7|13262.2|13261.5|13260.2|361
1638825900000|2021-12-06 21:25:00|13262.7|13261.2|13262.3|13260.8|13264.4|13262.9|13261.8|13260.3|320
1638826200000|2021-12-06 21:30:00|13262.2|13260.7|13262.9|13261.4|13263.4|13261.8|13262.2|13260.7|182
1638826500000|2021-12-06 21:35:00|13262.8|13261.3|13262.1|13260.6|13263.5|13262|13262|13260.5|152
1638826800000|2021-12-06 21:40:00|13262.2|13260.7|13263.3|13261.8|13263.6|13262.1|13261.8|13260.3|164
1638827100000|2021-12-06 21:45:00|13263.2|13261.7|13264.5|13263|13264.8|13263|13263|13261.3|192
1638827400000|2021-12-06 21:50:00|13264.4|13262.9|13265.6|13264.1|13266.3|13264.6|13264.4|13262.6|255
1638827700000|2021-12-06 21:55:00|13265.4|13263.9|13269.1|13260|13270.4|13264.2|13264.3|13254.7|549
1638828000000|2021-12-06 22:00:00|13269.9|13258.9|13270.8|13259.8|13271.2|13261|13268.1|13257.9|34
1638828300000|2021-12-06 22:05:00|13270.9|13260.1|13268.3|13258.8|13271.5|13260.5|13266.8|13255.8|114
1638828600000|2021-12-06 22:10:00|13264.7|13253.7|13268.9|13257.9|13269.6|13258.6|13262.7|13251.7|195
1638828900000|2021-12-06 22:15:00|13269|13258|13269|13258.3|13269.5|13259.1|13263.8|13252.8|151
1638829200000|2021-12-06 22:20:00|13269.2|13258.2|13269.3|13258.8|13269.8|13258.9|13268.4|13257.4|125
1638829500000|2021-12-06 22:25:00|13269.7|13258.5|13263.1|13252.1|13269.8|13259.6|13261.3|13250.3|184
1638829800000|2021-12-06 22:30:00|13262.9|13251.9|13264.8|13253.8|13266.5|13255.5|13258.2|13247.2|674
1638830100000|2021-12-06 22:35:00|13265.1|13254.1|13262.6|13255.6|13269.3|13259.5|13261.6|13251.3|1068
1638830400000|2021-12-06 22:40:00|13262.7|13255.5|13266.7|13256.6|13267.4|13258|13261.6|13252.6|1438
1638830700000|2021-12-06 22:45:00|13266.5|13257.2|13262.1|13253.4|13269.2|13261.2|13260.7|13250.5|1530
1638831000000|2021-12-06 22:50:00|13262.9|13253.5|13262.6|13256.9|13265.2|13256.9|13261.9|13253.1|1882
1638831300000|2021-12-06 22:55:00|13262.9|13257|13266|13255.6|13270|13261.1|13262.3|13253.6|761
1638831600000|2021-12-06 23:00:00|13266.5|13255.7|13260.8|13258.2|13266.5|13259.3|13260.1|13254.6|1063
1638831900000|2021-12-06 23:05:00|13260.7|13258.5|13259.9|13258.4|13262.6|13260.2|13259.6|13257.4|705
1638832200000|2021-12-06 23:10:00|13260.3|13258.1|13259.9|13257.5|13261.1|13259.1|13259.1|13257|530
1638832500000|2021-12-06 23:15:00|13259.8|13257.9|13259.4|13257.9|13261.6|13260.1|13259.1|13257.6|350
1638832800000|2021-12-06 23:20:00|13259.3|13257.8|13261.2|13259.7|13261.4|13260.1|13259.1|13257.4|289
1638833100000|2021-12-06 23:25:00|13261.3|13259.8|13261.6|13260.1|13262.3|13260.8|13260.2|13258.9|261
1638833400000|2021-12-06 23:30:00|13261.5|13260|13261.8|13260.3|13263.7|13262.2|13260.5|13259|310
1638833700000|2021-12-06 23:35:00|13261.7|13260.2|13261.6|13260.1|13262.1|13260.6|13261.1|13259.6|117
1638834000000|2021-12-06 23:40:00|13261.7|13260.2|13262.1|13260.6|13262.6|13261.1|13261.4|13259.9|124
1638834300000|2021-12-06 23:45:00|13262|13260.5|13262.2|13260.7|13262.8|13261.3|13261.1|13259.6|217
1638834600000|2021-12-06 23:50:00|13262.3|13260.8|13262.8|13261.3|13263.4|13262.1|13262.1|13260.8|158
1638834900000|2021-12-06 23:55:00|13262.7|13261.2|13263.3|13261.8|13263.4|13262.3|13262.7|13261.2|102
1638835200000|2021-12-07 00:00:00|13263.4|13261.9|13262.4|13260.9|13264.4|13263.2|13261.1|13259.8|294
1638835500000|2021-12-07 00:05:00|13262.5|13261|13262.5|13261|13263.6|13262.4|13261.9|13260.6|221
1638835800000|2021-12-07 00:10:00|13262.7|13261.2|13261.8|13260.3|13263|13261.5|13260.8|13259.4|258
1638836100000|2021-12-07 00:15:00|13261.7|13260.2|13259.2|13257.7|13262.4|13260.9|13259.1|13257.6|256
1638836400000|2021-12-07 00:20:00|13258.8|13257.9|13259.1|13257.6|13260.1|13258.8|13258.3|13257.3|249
1638836700000|2021-12-07 00:25:00|13259.2|13257.7|13259.8|13258.9|13261.9|13260.4|13259.2|13257.7|195
1638837000000|2021-12-07 00:30:00|13259.9|13259|13258.6|13257.1|13260.5|13259.1|13257.9|13256.6|189
1638837300000|2021-12-07 00:35:00|13258.4|13256.9|13260|13259.1|13260.3|13259.1|13258.1|13256.8|203
1638837600000|2021-12-07 00:40:00|13259.9|13259|13260|13259.1|13260.3|13259.4|13259.2|13257.7|143
1638837900000|2021-12-07 00:45:00|13260.3|13258.8|13260.2|13258.7|13260.5|13259.2|13259.4|13257.9|201
1638838200000|2021-12-07 00:50:00|13260.1|13258.6|13259.2|13257.7|13260.2|13258.7|13258|13256.7|255
1638838500000|2021-12-07 00:55:00|13259.1|13257.6|13259.1|13258.2|13261.1|13260|13258.8|13257.4|238
1638838800000|2021-12-07 01:00:00|13258.9|13258|13259.9|13259|13260.2|13259.1|13256.6|13255.4|500
1638839100000|2021-12-07 01:05:00|13260|13259.1|13263.7|13262.2|13264.2|13262.9|13259.6|13258.3|285
1638839400000|2021-12-07 01:10:00|13263.8|13262.3|13263.3|13261.8|13265.2|13263.9|13263.2|13261.8|258
1638839700000|2021-12-07 01:15:00|13263.4|13261.9|13262.3|13260.8|13264.8|13263.3|13261.6|13260.4|358
1638840000000|2021-12-07 01:20:00|13262.4|13260.9|13266.3|13264.8|13267.3|13266|13262.1|13260.8|350
1638840300000|2021-12-07 01:25:00|13266.2|13264.7|13264.5|13263|13267.7|13266.6|13264.3|13262.8|467
1638840600000|2021-12-07 01:30:00|13264.4|13262.9|13263.2|13261.7|13264.7|13263.6|13262.9|13261.5|312
1638840900000|2021-12-07 01:35:00|13263.3|13261.8|13266|13264.5|13266.1|13265|13263|13261.5|286
1638841200000|2021-12-07 01:40:00|13265.9|13264.4|13265.5|13264|13267.4|13266.2|13264.6|13263.2|336
1638841500000|2021-12-07 01:45:00|13265.2|13264.3|13266|13265.1|13267.7|13266.8|13264.9|13263.9|393
1638841800000|2021-12-07 01:50:00|13266.1|13265.2|13266.3|13264.8|13266.9|13265.7|13265.1|13263.9|327
1638842100000|2021-12-07 01:55:00|13266.2|13265.3|13266.1|13264.6|13266.9|13266|13265.6|13264.4|264
1638842400000|2021-12-07 02:00:00|13266.2|13264.7|13266.1|13265.2|13266.9|13265.8|13264.9|13263.7|210
1638842700000|2021-12-07 02:05:00|13266|13265.1|13266.9|13266|13268.4|13267.3|13265.6|13264.6|308
1638843000000|2021-12-07 02:10:00|13266.8|13265.9|13265.1|13264.2|13267|13266|13264.5|13263.3|297
1638843300000|2021-12-07 02:15:00|13265.2|13264.3|13269.8|13268.9|13270.6|13269.3|13264.8|13263.6|309
1638843600000|2021-12-07 02:20:00|13269.7|13268.8|13273.8|13272.3|13275.9|13273.8|13269.4|13268|337
1638843900000|2021-12-07 02:25:00|13273.9|13272.4|13273.6|13272.1|13275.1|13273.6|13272.6|13271.5|427
1638844200000|2021-12-07 02:30:00|13273.8|13272.3|13273.9|13273|13274.7|13273.5|13272.4|13271.1|375
1638844500000|2021-12-07 02:35:00|13273.8|13272.9|13276|13275.1|13277.5|13276.5|13273.7|13272.7|377
1638844800000|2021-12-07 02:40:00|13275.9|13275|13278.2|13277.3|13278.3|13277.3|13275.8|13274.8|347
1638845100000|2021-12-07 02:45:00|13278.1|13277.2|13276.7|13275.8|13279.3|13278.4|13276.5|13275.6|287
1638845400000|2021-12-07 02:50:00|13276.8|13275.9|13277.8|13276.9|13278.4|13277.2|13276.4|13275.5|220
1638845700000|2021-12-07 02:55:00|13277.9|13277|13279|13278.1|13279.7|13278.5|13277.6|13276.7|203
1638846000000|2021-12-07 03:00:00|13279.1|13278.2|13277.9|13277|13279.1|13278.2|13277.7|13276.5|155
1638846300000|2021-12-07 03:05:00|13277.8|13276.9|13278.9|13277.4|13279.5|13278.3|13276.7|13275.6|247
1638846600000|2021-12-07 03:10:00|13279|13277.5|13279.2|13277.7|13279.4|13278|13278.2|13276.7|271
1638846900000|2021-12-07 03:15:00|13279.1|13277.6|13278.4|13277.5|13279.3|13278|13277.5|13276|209
1638847200000|2021-12-07 03:20:00|13278.3|13277.4|13278.7|13277.2|13279.7|13278.5|13278.3|13276.8|132
1638847500000|2021-12-07 03:25:00|13278.6|13277.1|13277.7|13276.8|13279.5|13278.5|13277.7|13276.8|181
1638847800000|2021-12-07 03:30:00|13277.6|13276.7|13277.1|13276.2|13281.3|13280|13276.4|13275.2|444
1638848100000|2021-12-07 03:35:00|13277.2|13276.3|13281.9|13281|13282.1|13281.1|13277.2|13276.1|367
1638848400000|2021-12-07 03:40:00|13282.3|13280.8|13282.9|13282|13284.1|13283.2|13281.6|13280.4|358
1638848700000|2021-12-07 03:45:00|13282.8|13281.3|13283.2|13281.7|13283.4|13282|13280.8|13279.6|277
1638849000000|2021-12-07 03:50:00|13283.1|13282.2|13284.3|13283.4|13284.6|13283.6|13282.8|13281.7|234
1638849300000|2021-12-07 03:55:00|13284.2|13283.3|13284.6|13283.7|13285.5|13284.5|13284|13282.7|265
1638849600000|2021-12-07 04:00:00|13284.7|13283.8|13286.4|13285.5|13287.2|13286.1|13284.6|13283.5|221
1638849900000|2021-12-07 04:05:00|13286.6|13285.7|13285.5|13284|13287.8|13286.5|13285.2|13283.8|261
1638850200000|2021-12-07 04:10:00|13285.4|13283.9|13283.2|13282.3|13286|13284.7|13282.5|13281.4|309
1638850500000|2021-12-07 04:15:00|13283.1|13282.2|13285.1|13283.6|13286|13284.8|13283.1|13281.9|304
1638850800000|2021-12-07 04:20:00|13285|13283.5|13288|13287.1|13289.6|13288.7|13284.6|13283.5|252
1638851100000|2021-12-07 04:25:00|13288.1|13287.2|13287.7|13286.8|13289|13287.8|13286.8|13285.5|223
1638851400000|2021-12-07 04:30:00|13287.6|13286.7|13289.1|13287.6|13290.2|13288.9|13286.9|13285.4|322
1638851700000|2021-12-07 04:35:00|13287.8|13286.9|13283.9|13283|13288.1|13286.9|13283.7|13282.6|274
1638852000000|2021-12-07 04:40:00|13283.8|13282.9|13285|13283.5|13286.1|13284.8|13283.8|13282.7|224
1638852300000|2021-12-07 04:45:00|13284.9|13283.4|13283.8|13282.9|13285|13283.7|13283.2|13281.9|194
1638852600000|2021-12-07 04:50:00|13283.9|13283|13282.3|13280.8|13284.5|13283|13281.6|13280.5|185
1638852900000|2021-12-07 04:55:00|13282.4|13280.9|13282.7|13281.8|13283|13282.1|13281.5|13280.6|173
1638853200000|2021-12-07 05:00:00|13282.6|13281.7|13282.2|13280.7|13283.1|13281.9|13281.4|13280.5|161
1638853500000|2021-12-07 05:05:00|13281.9|13281|13279.8|13278.9|13282.2|13281.1|13279.4|13278.2|188
1638853800000|2021-12-07 05:10:00|13279.9|13279|13284.6|13283.7|13287.9|13286.4|13279.6|13278.4|336
1638854100000|2021-12-07 05:15:00|13284.5|13283.6|13289.4|13287.9|13289.7|13288.2|13283.7|13282.7|368
1638854400000|2021-12-07 05:20:00|13289.3|13287.8|13286.3|13284.8|13289.5|13288|13285.1|13283.8|275
1638854700000|2021-12-07 05:25:00|13286.1|13285.2|13286.7|13285.8|13288.3|13287.1|13285.8|13284.9|206
1638855000000|2021-12-07 05:30:00|13286.3|13285.4|13285.8|13284.9|13287.4|13286.1|13285.7|13284.6|285
1638855300000|2021-12-07 05:35:00|13285.9|13285|13285.9|13285|13287.2|13286|13285.5|13284.5|269
1638855600000|2021-12-07 05:40:00|13285.8|13284.9|13288.2|13286.7|13289.4|13288.2|13285.6|13284.4|282
1638855900000|2021-12-07 05:45:00|13288.3|13286.8|13287.3|13285.8|13288.6|13287.1|13286.8|13285.3|270
1638856200000|2021-12-07 05:50:00|13287.2|13285.7|13288.3|13287.4|13288.4|13287.4|13286.8|13285.5|347
1638856500000|2021-12-07 05:55:00|13288|13287.1|13285.4|13283.9|13288.4|13287.3|13284.8|13283.4|387
1638856800000|2021-12-07 06:00:00|13284.9|13284|13285.2|13283.7|13286.7|13285.8|13284.6|13283.2|526
1638857100000|2021-12-07 06:05:00|13285.1|13283.6|13287.7|13286.2|13287.8|13286.8|13285|13283.5|440
1638857400000|2021-12-07 06:10:00|13287.6|13286.1|13285.2|13283.7|13287.9|13286.5|13284.7|13283.5|360
1638857700000|2021-12-07 06:15:00|13285.3|13283.8|13285.8|13284.9|13287.6|13286.6|13284.6|13283.4|302
1638858000000|2021-12-07 06:20:00|13285.9|13285|13285.8|13284.9|13288|13287.1|13284.8|13283.9|357
1638858300000|2021-12-07 06:25:00|13285.7|13284.8|13286.9|13286|13288.7|13287.8|13285.5|13284.6|387
1638858600000|2021-12-07 06:30:00|13286.8|13285.9|13285.8|13284.3|13288.7|13287.6|13285.3|13284.1|240
1638858900000|2021-12-07 06:35:00|13285.7|13284.2|13280.1|13278.6|13285.7|13284.7|13278.6|13277.5|349
1638859200000|2021-12-07 06:40:00|13279.8|13278.9|13282.2|13280.7|13282.2|13281|13277.6|13276.1|317
1638859500000|2021-12-07 06:45:00|13282.1|13280.6|13283.7|13282.2|13284.2|13283.1|13281.3|13280.1|391
1638859800000|2021-12-07 06:50:00|13283.9|13282.4|13285.6|13284.7|13287.2|13286.3|13283.5|13282.2|332
1638860100000|2021-12-07 06:55:00|13285.5|13284.6|13282.5|13281|13286|13285|13281.6|13280.3|445
1638860400000|2021-12-07 07:00:00|13282.4|13280.9|13280|13279.1|13283.7|13282.6|13278.7|13277.7|569
1638860700000|2021-12-07 07:05:00|13279.9|13279|13280.7|13279.8|13281.2|13280.2|13276.9|13275.6|525
1638861000000|2021-12-07 07:10:00|13280.8|13279.9|13275.2|13273.7|13282.1|13280.9|13274.8|13273.6|535
1638861300000|2021-12-07 07:15:00|13275.3|13273.8|13274.8|13273.9|13276.9|13276|13272.5|13271.6|613
1638861600000|2021-12-07 07:20:00|13274.9|13274|13274.8|13273.9|13276.9|13276|13274.2|13273.3|479
1638861900000|2021-12-07 07:25:00|13274.7|13273.8|13278.3|13277.4|13280.4|13279.5|13270.6|13269.7|735
1638862200000|2021-12-07 07:30:00|13278.1|13277.2|13281.8|13280.3|13282.5|13281.4|13277.2|13276.3|672
1638862500000|2021-12-07 07:35:00|13281.7|13280.2|13282.1|13281.2|13284.3|13283.4|13280.8|13279.9|546
1638862800000|2021-12-07 07:40:00|13282|13281.1|13278.3|13276.8|13283.6|13282.7|13277.3|13276.4|473
1638863100000|2021-12-07 07:45:00|13277.9|13277|13278.1|13277.2|13280.3|13279.1|13277.1|13276.2|473
1638863400000|2021-12-07 07:50:00|13278.2|13277.3|13278|13277.1|13283.5|13282.6|13276|13275.1|659
1638863700000|2021-12-07 07:55:00|13278.1|13277.2|13283|13282.1|13283.3|13282.4|13277.2|13276.3|695
1638864000000|2021-12-07 08:00:00|13283.1|13282.2|13286.6|13285.7|13288.5|13287.6|13280.1|13279.2|734
1638864300000|2021-12-07 08:05:00|13286.7|13285.8|13280.7|13279.8|13288.6|13287.7|13280.5|13279.1|601
1638864600000|2021-12-07 08:10:00|13280.8|13279.9|13282.7|13281.8|13284.6|13283.7|13279.8|13278.8|508
1638864900000|2021-12-07 08:15:00|13282.8|13281.9|13277.2|13276.3|13283.7|13282.8|13275.7|13274.7|400
1638865200000|2021-12-07 08:20:00|13277.3|13276.4|13277.1|13276.2|13277.6|13276.4|13271.5|13270.4|627
1638865500000|2021-12-07 08:25:00|13277.7|13276.1|13279.8|13278.9|13279.8|13278.9|13273.9|13272.5|631
1638865800000|2021-12-07 08:30:00|13279.9|13279|13275.1|13274.2|13282.2|13281|13274.1|13273.2|594
1638866100000|2021-12-07 08:35:00|13275|13274.1|13272.1|13271.2|13278.3|13277.4|13271.8|13270.9|604
1638866400000|2021-12-07 08:40:00|13271.7|13270.8|13276|13275.1|13276.3|13275.2|13269.9|13269|585
1638866700000|2021-12-07 08:45:00|13275.7|13274.8|13272.2|13270.7|13280.3|13279.4|13272.1|13270.6|635
1638867000000|2021-12-07 08:50:00|13272.3|13270.8|13270|13269.1|13272.4|13271.2|13267.9|13266.8|659
1638867300000|2021-12-07 08:55:00|13269.9|13269|13262.7|13261.8|13270.3|13269.3|13262.7|13261.8|663
1638867600000|2021-12-07 09:00:00|13262.6|13261.7|13254.9|13254|13262.6|13261.7|13252.9|13251.8|1010
1638867900000|2021-12-07 09:05:00|13254.8|13253.9|13248.6|13247.7|13256.2|13255.3|13247.8|13246.9|920
1638868200000|2021-12-07 09:10:00|13249|13247.5|13254.7|13253.2|13256.8|13255.9|13247.1|13246|768
1638868500000|2021-12-07 09:15:00|13254.4|13253.5|13255.3|13254.4|13257.9|13257|13254|13253.1|571
1638868800000|2021-12-07 09:20:00|13255.2|13254.3|13257.5|13256.6|13261.6|13260.6|13253.5|13252.6|669
1638869100000|2021-12-07 09:25:00|13257.6|13256.7|13258.5|13257.6|13260.2|13259.3|13256|13255.1|529
1638869400000|2021-12-07 09:30:00|13258.4|13257.5|13257.9|13257|13258.6|13257.5|13252.9|13252|701
1638869700000|2021-12-07 09:35:00|13258|13257.1|13260|13259.1|13262.4|13261.5|13257.9|13257|553
1638870000000|2021-12-07 09:40:00|13259.9|13259|13266.1|13264.6|13267.4|13266.5|13259.6|13258.7|471
1638870300000|2021-12-07 09:45:00|13266|13265.1|13262.7|13261.8|13266.2|13265.3|13262.7|13261.5|377
1638870600000|2021-12-07 09:50:00|13262.6|13261.7|13268|13267.1|13269.4|13268|13262.6|13261.7|520
1638870900000|2021-12-07 09:55:00|13267.9|13267|13262|13261.1|13269.7|13268.7|13260.7|13259.6|672
1638871200000|2021-12-07 10:00:00|13262.1|13261.2|13266.4|13265.5|13266.9|13265.8|13257.8|13256.9|775
1638871500000|2021-12-07 10:05:00|13266.5|13265.6|13260.1|13258.6|13266.8|13265.9|13259.9|13258.6|667
1638871800000|2021-12-07 10:10:00|13260.2|13258.7|13262.8|13261.9|13262.8|13261.9|13257.4|13256.5|600
1638872100000|2021-12-07 10:15:00|13262.7|13261.8|13267.1|13266.2|13267.2|13266.3|13262.5|13261.6|515
1638872400000|2021-12-07 10:20:00|13267.4|13265.9|13268.3|13267.4|13269.5|13268.4|13263.1|13262.2|487
1638872700000|2021-12-07 10:25:00|13268.2|13267.3|13260.9|13259.4|13269.2|13268.3|13259.9|13258.7|596
1638873000000|2021-12-07 10:30:00|13260.8|13259.3|13253.9|13253|13261.4|13260.1|13253.8|13252.7|459
1638873300000|2021-12-07 10:35:00|13254|13253.1|13256.7|13255.8|13258.3|13257.3|13253.9|13253|444
1638873600000|2021-12-07 10:40:00|13256.6|13255.7|13249.9|13249|13259.3|13258.2|13249.3|13248.1|483
1638873900000|2021-12-07 10:45:00|13250.1|13248.6|13249|13248.1|13251.7|13250.5|13247.9|13246.7|612
1638874200000|2021-12-07 10:50:00|13249.1|13248.2|13251.3|13250.4|13254.2|13253.3|13246.8|13245.7|732
1638874500000|2021-12-07 10:55:00|13251.2|13250.3|13255.9|13255|13257.4|13256.5|13250.9|13249.7|588
1638874800000|2021-12-07 11:00:00|13256.3|13254.8|13260.1|13259.2|13262.6|13261.3|13254.9|13253.9|675
1638875100000|2021-12-07 11:05:00|13260|13259.1|13257.2|13256.3|13262.3|13261.1|13257|13255.9|525
1638875400000|2021-12-07 11:10:00|13257.1|13256.2|13256.9|13256|13259.6|13258.7|13255.5|13254.6|498
1638875700000|2021-12-07 11:15:00|13256.7|13255.8|13258.6|13257.7|13259.8|13258.9|13256.7|13255.6|270
1638876000000|2021-12-07 11:20:00|13259.2|13257.7|13250.1|13249.2|13259.3|13258.2|13249.9|13249|538
1638876300000|2021-12-07 11:25:00|13250.3|13249.4|13256|13255.1|13257.3|13256.3|13250.2|13249.3|572
1638876600000|2021-12-07 11:30:00|13255.9|13255|13251.1|13250.2|13256.5|13255.3|13250.4|13249.5|572
1638876900000|2021-12-07 11:35:00|13251.2|13250.3|13254.4|13253.5|13255.4|13254.1|13249.8|13248.7|701
1638877200000|2021-12-07 11:40:00|13254.3|13253.4|13255|13254.1|13256.6|13255.5|13253.2|13252.3|486
1638877500000|2021-12-07 11:45:00|13254.9|13254|13254.3|13253.4|13259.5|13258.4|13253.5|13252.4|569
1638877800000|2021-12-07 11:50:00|13254.4|13253.5|13246.1|13245.2|13255.1|13254.2|13244.8|13243.9|619
1638878100000|2021-12-07 11:55:00|13246.3|13245.4|13252.9|13251.4|13254.3|13253.1|13245.3|13244|574
1638878400000|2021-12-07 12:00:00|13252.5|13251.6|13245.3|13244.4|13255.7|13254.8|13244.8|13243.9|649
1638878700000|2021-12-07 12:05:00|13245.6|13244.1|13251.5|13250|13254.2|13253|13245|13244|672
1638879000000|2021-12-07 12:10:00|13251.6|13250.1|13245.7|13244.2|13252|13250.7|13242.4|13240.8|690
1638879300000|2021-12-07 12:15:00|13245.9|13244.4|13245.7|13244.8|13247.6|13246.3|13244.5|13243.6|486
1638879600000|2021-12-07 12:20:00|13245.2|13244.3|13249.4|13247.9|13249.8|13248.9|13244.6|13243.7|451
1638879900000|2021-12-07 12:25:00|13249.2|13248.3|13248.3|13247.4|13250.7|13249.8|13239.8|13238.3|702
1638880200000|2021-12-07 12:30:00|13248.2|13247.3|13245|13244.1|13248.5|13247.6|13243|13241.9|588
1638880500000|2021-12-07 12:35:00|13245.1|13244.2|13245.2|13244.3|13246.6|13245.7|13242.2|13241.3|537
1638880800000|2021-12-07 12:40:00|13245.4|13244.5|13248.3|13247.4|13249.5|13248.2|13240.9|13240|526
1638881100000|2021-12-07 12:45:00|13248.4|13247.5|13250.7|13249.8|13251.5|13250.6|13246.2|13245.3|661
1638881400000|2021-12-07 12:50:00|13250.8|13249.9|13253.3|13252.4|13254.4|13253.5|13250|13249.1|621
1638881700000|2021-12-07 12:55:00|13253.1|13252.2|13254.2|13253.3|13255.4|13254.4|13251|13250.1|654
1638882000000|2021-12-07 13:00:00|13254.7|13253.8|13252.1|13251.2|13255.2|13254.2|13250.6|13249.6|771
1638882300000|2021-12-07 13:05:00|13252.2|13251.3|13257.4|13256.5|13258.4|13257.5|13251.2|13250.3|732
1638882600000|2021-12-07 13:10:00|13257.3|13256.4|13253.6|13252.7|13259.2|13258.3|13249.9|13249|721
1638882900000|2021-12-07 13:15:00|13253.5|13252.6|13251.1|13250.2|13254.4|13253.5|13249|13247.7|642
1638883200000|2021-12-07 13:20:00|13251|13250.1|13246|13245.1|13251|13250.1|13245.7|13244.8|851
1638883500000|2021-12-07 13:25:00|13246.1|13245.2|13238.4|13236.9|13246.4|13245.5|13233.5|13232|856
1638883800000|2021-12-07 13:30:00|13238.5|13237|13232.2|13231.3|13239.2|13237.7|13231.1|13230.2|857
1638884100000|2021-12-07 13:35:00|13232.1|13231.2|13227|13226.1|13234.5|13233.6|13226.6|13225.7|777
1638884400000|2021-12-07 13:40:00|13226.9|13226|13228.1|13227.2|13228.3|13227.4|13220.1|13218.6|902
1638884700000|2021-12-07 13:45:00|13228.2|13227.3|13228.1|13227.2|13229.7|13228.8|13219.6|13218.7|875
1638885000000|2021-12-07 13:50:00|13228.2|13227.3|13226.8|13225.9|13230.6|13229.7|13226.1|13225.1|647
1638885300000|2021-12-07 13:55:00|13226.7|13225.8|13226.9|13226|13229.9|13229|13224|13222.7|778
1638885600000|2021-12-07 14:00:00|13227.1|13226.2|13223.8|13222.9|13228|13227.1|13222.9|13221.9|721
1638885900000|2021-12-07 14:05:00|13223.9|13223|13224.1|13223.2|13227.2|13226.3|13220.7|13219.8|653
1638886200000|2021-12-07 14:10:00|13224.2|13223.3|13225.1|13224.2|13228.5|13227.6|13221.8|13220.9|724
1638886500000|2021-12-07 14:15:00|13225.3|13224.4|13219.9|13219|13225.6|13224.7|13219.7|13218.6|720
1638886800000|2021-12-07 14:20:00|13219.8|13218.9|13218.5|13217|13223|13222.1|13216.4|13215.5|684
1638887100000|2021-12-07 14:25:00|13218.4|13216.9|13213.6|13212.7|13219.7|13218.6|13209.4|13208.5|694
1638887400000|2021-12-07 14:30:00|13213.5|13212.6|13224.8|13223.9|13227.9|13226.4|13213.1|13212.2|1038
1638887700000|2021-12-07 14:35:00|13224.9|13224|13216.8|13215.9|13226.8|13225.9|13213.3|13212.3|849
1638888000000|2021-12-07 14:40:00|13216.7|13215.8|13226.2|13224.7|13226.9|13226|13216.4|13215.5|833
1638888300000|2021-12-07 14:45:00|13226.3|13225.4|13229.8|13228.9|13230.1|13229|13224.8|13223.9|774
1638888600000|2021-12-07 14:50:00|13229.9|13229|13227.2|13226.3|13230.6|13229.6|13223.7|13222.8|714
1638888900000|2021-12-07 14:55:00|13227.1|13226.2|13235.7|13234.2|13236.3|13235.4|13226.2|13225.3|694
1638889200000|2021-12-07 15:00:00|13235.6|13234.1|13235.3|13234.4|13237.8|13236.4|13232.2|13231|898
1638889500000|2021-12-07 15:05:00|13235.2|13234.3|13241.8|13240.9|13244.6|13243.7|13234.5|13233.6|778
1638889800000|2021-12-07 15:10:00|13241.7|13240.8|13244|13242.5|13245.3|13243.9|13240.1|13239.2|789
1638890100000|2021-12-07 15:15:00|13244.2|13242.7|13238.3|13236.8|13244.8|13243.5|13236.7|13235.6|839
1638890400000|2021-12-07 15:20:00|13238.2|13237.3|13242.2|13240.7|13242.5|13241.3|13234.3|13233.2|899
1638890700000|2021-12-07 15:25:00|13242.1|13240.6|13242.8|13241.9|13244.8|13243.7|13239|13237.6|883
1638891000000|2021-12-07 15:30:00|13242.7|13241.8|13240.9|13240|13246.6|13245.2|13239.7|13238.6|780
1638891300000|2021-12-07 15:35:00|13241|13240.1|13236.8|13235.3|13242.5|13241.1|13233.5|13232.6|917
1638891600000|2021-12-07 15:40:00|13236.7|13235.8|13235.4|13233.9|13239.3|13238.1|13233.7|13232.4|668
1638891900000|2021-12-07 15:45:00|13235.3|13233.8|13245.2|13243.7|13245.4|13244.2|13233.8|13232.9|793
1638892200000|2021-12-07 15:50:00|13245.1|13243.6|13235.7|13234.8|13246.2|13245|13235.3|13234.1|890
1638892500000|2021-12-07 15:55:00|13236|13234.5|13234.7|13233.8|13237.2|13236.3|13228.1|13227.2|1075
1638892800000|2021-12-07 16:00:00|13235|13234.1|13249.3|13248.4|13250.3|13248.8|13234.8|13233.9|1055
1638893100000|2021-12-07 16:05:00|13249.2|13248.3|13242.7|13241.8|13251.3|13250.1|13242.6|13241.7|660
1638893400000|2021-12-07 16:10:00|13242.8|13241.9|13238.3|13237.4|13243.6|13242.4|13238.2|13237|828
1638893700000|2021-12-07 16:15:00|13238.2|13237.3|13231.1|13229.6|13238.6|13237.4|13230.1|13229.2|750
1638894000000|2021-12-07 16:20:00|13231.2|13229.7|13231.8|13230.9|13234.8|13233.9|13229.6|13228.4|630
1638894300000|2021-12-07 16:25:00|13231.9|13231|13223.9|13223|13231.9|13231|13222.9|13222|794
1638894600000|2021-12-07 16:30:00|13224.2|13223.3|13229|13228.1|13232.2|13231.3|13224.1|13223.2|734
1638894900000|2021-12-07 16:35:00|13228.9|13228|13233|13232.1|13235.3|13234.4|13226.9|13226|738
1638895200000|2021-12-07 16:40:00|13233.1|13232.2|13232.1|13231.2|13235.4|13234.5|13230.5|13229.6|515
1638895500000|2021-12-07 16:45:00|13232.2|13231.3|13234|13233.1|13234.2|13233.3|13231.9|13230.6|492
1638895800000|2021-12-07 16:50:00|13233.9|13233|13230.7|13229.8|13234.1|13233.2|13230.6|13229.7|471
1638896100000|2021-12-07 16:55:00|13230.6|13229.7|13235.6|13234.7|13236.4|13235.4|13230.6|13229.7|560
1638896400000|2021-12-07 17:00:00|13235.7|13234.8|13236.9|13236|13238.5|13237.6|13234.4|13233.5|510
1638896700000|2021-12-07 17:05:00|13237|13236.1|13241.2|13240.3|13241.3|13240.4|13236.9|13236|358
1638897000000|2021-12-07 17:10:00|13241.1|13240.2|13239.8|13238.9|13242|13241.1|13238.4|13237.5|448
1638897300000|2021-12-07 17:15:00|13239.9|13239|13232.6|13231.7|13240.1|13239.2|13232.3|13231.4|484
1638897600000|2021-12-07 17:20:00|13232.7|13231.8|13234.6|13233.7|13236.4|13235.3|13230.6|13229.5|458
1638897900000|2021-12-07 17:25:00|13234.7|13233.8|13231.9|13231|13234.9|13234|13229.9|13229|451
1638898200000|2021-12-07 17:30:00|13231.8|13230.9|13231.9|13231|13232.4|13231.5|13230.2|13229.3|328
1638898500000|2021-12-07 17:35:00|13232|13231.1|13228.9|13228|13234.2|13233.3|13228.8|13227.8|437
1638898800000|2021-12-07 17:40:00|13229|13228.1|13225.9|13225|13229.6|13228.7|13225.8|13224.9|418
1638899100000|2021-12-07 17:45:00|13226|13225.1|13225.1|13224.2|13226.3|13225.4|13224.2|13223.3|315
1638899400000|2021-12-07 17:50:00|13225|13224.1|13224.3|13223.4|13225.3|13224.4|13223.4|13222.5|422
1638899700000|2021-12-07 17:55:00|13225.2|13224.3|13227.8|13226.9|13228.5|13227.4|13224.8|13223.9|394
1638900000000|2021-12-07 18:00:00|13228.6|13227.7|13230|13229.1|13231.2|13230.3|13227.6|13226.7|402
1638900300000|2021-12-07 18:05:00|13229.9|13229|13229.8|13228.9|13230.7|13229.8|13228.9|13227.7|372
1638900600000|2021-12-07 18:10:00|13229.7|13228.8|13228.8|13227.9|13230.2|13229.2|13227.6|13226.7|296
1638900900000|2021-12-07 18:15:00|13229|13228.1|13226.9|13226|13232.3|13231.4|13225.9|13224.5|531
1638901200000|2021-12-07 18:20:00|13226.8|13225.9|13224.7|13223.8|13226.8|13225.9|13223.5|13222.6|233
1638901500000|2021-12-07 18:25:00|13224.5|13223.6|13225.9|13225|13227.2|13226|13221.9|13220.9|427
1638901800000|2021-12-07 18:30:00|13225.8|13224.9|13228|13227.1|13229|13228.1|13225.5|13224.3|339
1638902100000|2021-12-07 18:35:00|13228.1|13227.2|13229|13228.1|13229.2|13228.2|13226.9|13226|227
1638902400000|2021-12-07 18:40:00|13228.9|13228|13229.5|13228.6|13231.1|13230.1|13228.9|13228|212
1638902700000|2021-12-07 18:45:00|13229.7|13228.8|13229.7|13228.8|13230.6|13229.5|13227.8|13226.9|358
1638903000000|2021-12-07 18:50:00|13229.8|13228.9|13226.6|13225.7|13230.2|13229|13226.5|13225.6|471
1638903300000|2021-12-07 18:55:00|13226.5|13225.6|13226.8|13225.9|13229.7|13228.5|13226.3|13225.4|343
1638903600000|2021-12-07 19:00:00|13226.9|13226|13224.6|13223.7|13228.1|13226.9|13223.9|13222.9|377
1638903900000|2021-12-07 19:05:00|13224.5|13223.6|13229.4|13227.9|13229.4|13228.3|13224|13223.1|326
1638904200000|2021-12-07 19:10:00|13229.3|13227.8|13230.1|13229.2|13231|13230.1|13228.4|13227.5|268
1638904500000|2021-12-07 19:15:00|13230.2|13229.3|13234.2|13233.3|13234.3|13233.4|13230|13229.1|313
1638904800000|2021-12-07 19:20:00|13234.3|13233.4|13235.6|13234.7|13235.8|13234.8|13234.1|13233.2|281
1638905100000|2021-12-07 19:25:00|13235.5|13234.6|13237.1|13236.2|13238.6|13237.3|13235.4|13234.5|398
1638905400000|2021-12-07 19:30:00|13237|13236.1|13237.1|13236.2|13238.4|13237.2|13236.7|13235.6|289
1638905700000|2021-12-07 19:35:00|13237|13236.1|13238.1|13237.2|13239.2|13238.3|13237|13236.1|262
1638906000000|2021-12-07 19:40:00|13238.2|13237.3|13238.9|13238|13239.3|13238.4|13237.6|13236.7|222
1638906300000|2021-12-07 19:45:00|13239|13238.1|13238|13237.1|13239.2|13238.3|13237|13236.1|430
1638906600000|2021-12-07 19:50:00|13238.1|13237.2|13237.9|13237|13239.2|13238.3|13237.7|13236.8|214
1638906900000|2021-12-07 19:55:00|13237.8|13236.9|13238.1|13237.2|13238.8|13237.9|13236.7|13235.8|324
1638907200000|2021-12-07 20:00:00|13238|13237.1|13238.9|13238|13239.3|13238.4|13236.7|13235.5|267
1638907500000|2021-12-07 20:05:00|13239|13238.1|13236.7|13235.8|13239.3|13238.1|13236.6|13235.5|304
1638907800000|2021-12-07 20:10:00|13236.8|13235.9|13238.8|13237.9|13239.6|13238.4|13236.7|13235.7|251
1638908100000|2021-12-07 20:15:00|13238.9|13238|13237.6|13236.7|13240|13238.9|13237.5|13236.4|358
1638908400000|2021-12-07 20:20:00|13237.7|13236.8|13237.8|13236.9|13239.8|13238.9|13237.5|13236.5|489
1638908700000|2021-12-07 20:25:00|13237.9|13237|13237.7|13236.8|13240.3|13239.2|13236.7|13235.5|608
1638909000000|2021-12-07 20:30:00|13237.6|13236.7|13236.2|13235.3|13238.1|13237|13234.8|13233.6|505
1638909300000|2021-12-07 20:35:00|13236.1|13235.2|13235|13234.1|13236.3|13235.4|13233.7|13232.5|299
1638909600000|2021-12-07 20:40:00|13235.1|13234.2|13235.4|13234.5|13236.8|13235.9|13234.5|13233.4|379
1638909900000|2021-12-07 20:45:00|13235.3|13234.4|13237.2|13235.7|13237.3|13236.4|13233.6|13232.5|367
1638910200000|2021-12-07 20:50:00|13236.6|13235.2|13239.5|13238|13239.7|13238.4|13236.1|13234.8|413
1638910500000|2021-12-07 20:55:00|13239.4|13237.9|13244.2|13242.7|13244.5|13243.5|13239.4|13237.9|588
1638910800000|2021-12-07 21:00:00|13244.1|13242.6|13239.7|13238.8|13244.7|13243.3|13239.4|13238.2|392
1638911100000|2021-12-07 21:05:00|13239.6|13238.7|13241.4|13239.9|13242.2|13240.9|13239.5|13238.6|314
1638911400000|2021-12-07 21:10:00|13241|13240.1|13242.9|13242|13243.4|13242.2|13240.3|13239.2|240
1638911700000|2021-12-07 21:15:00|13243|13242.1|13243.8|13242.3|13244.1|13242.7|13241.9|13240.7|198
1638912000000|2021-12-07 21:20:00|13243.9|13242.4|13245|13243.5|13245.7|13244.5|13243.7|13242.2|196
1638912300000|2021-12-07 21:25:00|13244.9|13243.4|13243.6|13242.1|13245|13243.8|13243.3|13242.1|202
1638912600000|2021-12-07 21:30:00|13243.8|13242.3|13244.5|13243|13244.7|13243.7|13243|13241.7|182
1638912900000|2021-12-07 21:35:00|13244.6|13243.1|13242.9|13241.4|13246.2|13244.9|13242.4|13241.2|210
1638913200000|2021-12-07 21:40:00|13242.8|13241.3|13242.1|13240.6|13242.9|13241.4|13241.6|13240.1|134
1638913500000|2021-12-07 21:45:00|13242|13240.5|13243.7|13242.2|13244.4|13242.9|13241.2|13239.7|254
1638913800000|2021-12-07 21:50:00|13243.8|13242.3|13243|13241.5|13244.8|13243.3|13242.6|13241.3|267
1638914100000|2021-12-07 21:55:00|13243.1|13241.6|13244.9|13241.2|13245.2|13242.6|13242|13240.1|367
1638914400000|2021-12-07 22:00:00|13245.4|13240.9|13244|13233|13246.2|13241.2|13243.9|13232.9|49
1638914700000|2021-12-07 22:05:00|13244.2|13233.2|13240.6|13232.7|13247.2|13236.2|13239.3|13231.6|142
1638915000000|2021-12-07 22:10:00|13241.3|13230.3|13246.3|13235.3|13248.3|13237.3|13240.5|13230.2|469
1638915300000|2021-12-07 22:15:00|13245.9|13234.9|13247.9|13236.9|13248.6|13237.6|13244.3|13233.3|362
1638915600000|2021-12-07 22:20:00|13247.8|13236.8|13246.6|13235.6|13254.6|13243.6|13242.3|13231.3|300
1638915900000|2021-12-07 22:25:00|13247.2|13236.2|13247|13236|13249.1|13238.1|13243.8|13232.8|217
1638916200000|2021-12-07 22:30:00|13247.1|13236.1|13247|13236|13249.6|13238.6|13243.7|13232.7|252
1638916500000|2021-12-07 22:35:00|13246.8|13235.8|13247.8|13237.4|13248.6|13238.2|13245.2|13234.5|222
1638916800000|2021-12-07 22:40:00|13247.7|13237.2|13248.2|13240.2|13249.6|13241.2|13245.1|13237.2|320
1638917100000|2021-12-07 22:45:00|13248.3|13240.1|13247.5|13240.3|13248.7|13241|13244.3|13233.3|254
1638917400000|2021-12-07 22:50:00|13247.4|13240.2|13246.6|13239.8|13249|13240.7|13245.7|13238.3|290
1638917700000|2021-12-07 22:55:00|13246.8|13239.9|13245.9|13239.8|13247.2|13241.5|13245.4|13239.2|399
1638918000000|2021-12-07 23:00:00|13245.6|13239.9|13245.4|13242.6|13248.2|13243.6|13243.9|13236.3|843
1638918300000|2021-12-07 23:05:00|13245.5|13242.7|13245.3|13241.2|13248.3|13243.3|13244.1|13238|604
1638918600000|2021-12-07 23:10:00|13245.4|13240.9|13245.5|13241|13247|13241.6|13244.2|13238.9|546
1638918900000|2021-12-07 23:15:00|13246.2|13241.2|13243.8|13242.3|13246.2|13242.3|13243.3|13241|297
1638919200000|2021-12-07 23:20:00|13244.3|13242|13246.5|13245|13247.5|13245.3|13243.6|13241.9|288
1638919500000|2021-12-07 23:25:00|13246.4|13244.9|13246|13244.5|13246.4|13244.9|13244.9|13243.3|128
1638919800000|2021-12-07 23:30:00|13245.9|13244.4|13248.4|13246.9|13248.7|13246.9|13245.9|13244.4|256
1638920100000|2021-12-07 23:35:00|13248.3|13246.8|13247.3|13245.8|13248.5|13247|13246.9|13245.3|111
1638920400000|2021-12-07 23:40:00|13246.7|13245.2|13246.4|13244.9|13247.1|13245.6|13246|13244.5|110
1638920700000|2021-12-07 23:45:00|13246.3|13244.8|13246.4|13244.9|13246.5|13245|13246.3|13244.8|37
1638921000000|2021-12-07 23:50:00|13246.3|13244.8|13248.5|13247|13248.6|13247.1|13246.3|13244.8|110
1638921300000|2021-12-07 23:55:00|13248.4|13246.9|13246.2|13244.7|13249.4|13247.9|13246|13244.5|183
1638921600000|2021-12-08 00:00:00|13246.3|13244.8|13247.2|13245.7|13248.2|13246.7|13246.1|13244.6|239
1638921900000|2021-12-08 00:05:00|13247.5|13246|13249.5|13248|13250.1|13248.6|13246.8|13245.3|312
1638922200000|2021-12-08 00:10:00|13249.4|13247.9|13249.6|13248.7|13250.6|13249.4|13247.8|13246.5|309
1638922500000|2021-12-08 00:15:00|13249.5|13248.6|13251.1|13249.6|13251.4|13250.4|13249.3|13248.4|187
1638922800000|2021-12-08 00:20:00|13251.2|13249.7|13249.4|13247.9|13251.2|13249.7|13249.3|13247.8|210
1638923100000|2021-12-08 00:25:00|13249.5|13248|13250.4|13248.9|13250.5|13249|13248.7|13247.5|155
1638923400000|2021-12-08 00:30:00|13250.3|13248.8|13251.9|13250.4|13252.4|13251.3|13249.9|13248.6|194
1638923700000|2021-12-08 00:35:00|13251.8|13250.3|13250.3|13248.8|13251.9|13250.4|13249.7|13248.5|150
1638924000000|2021-12-08 00:40:00|13250.2|13248.7|13250.3|13248.8|13250.7|13249.6|13249.9|13248.7|136
1638924300000|2021-12-08 00:45:00|13250.2|13248.7|13249.9|13249|13251.3|13250.2|13249.6|13248.4|145
1638924600000|2021-12-08 00:50:00|13249.8|13248.9|13242|13240.5|13250.5|13249.4|13242|13240.3|402
1638924900000|2021-12-08 00:55:00|13242.1|13240.6|13245|13243.5|13247|13245.8|13240.4|13238.9|374
1638925200000|2021-12-08 01:00:00|13245.1|13243.6|13242.2|13241.3|13245.8|13244.9|13241.5|13240.6|361
1638925500000|2021-12-08 01:05:00|13242.1|13241.2|13241.4|13239.9|13243.3|13241.9|13239.7|13238.4|411
1638925800000|2021-12-08 01:10:00|13241.5|13240|13241.6|13240.1|13241.9|13240.9|13239.6|13238.5|345
1638926100000|2021-12-08 01:15:00|13241.5|13240|13245.1|13244.2|13245.4|13244.2|13239.7|13238.8|377
1638926400000|2021-12-08 01:20:00|13245.3|13243.6|13244.2|13243.3|13246.7|13245.5|13244.1|13243.2|334
1638926700000|2021-12-08 01:25:00|13244.3|13243.4|13246.9|13245.4|13248.3|13247|13244|13242.8|333
1638927000000|2021-12-08 01:30:00|13246.8|13245.3|13246.4|13245.5|13247.5|13246.1|13244.7|13243.6|462
1638927300000|2021-12-08 01:35:00|13246.5|13245.6|13243.9|13242.4|13248.3|13246.9|13242.7|13241.7|363
1638927600000|2021-12-08 01:40:00|13244|13242.5|13245.3|13244.4|13246.5|13245.4|13243.8|13242.3|273
1638927900000|2021-12-08 01:45:00|13245.4|13244.5|13246.1|13244.6|13247.2|13246.3|13244.8|13243.6|445
1638928200000|2021-12-08 01:50:00|13246.3|13244.8|13247|13245.5|13248.2|13247|13246|13244.8|403
1638928500000|2021-12-08 01:55:00|13247.1|13245.6|13244|13243.1|13247.4|13246.2|13244|13242.8|364
1638928800000|2021-12-08 02:00:00|13244.1|13243.2|13248.3|13247.4|13248.7|13247.7|13244.1|13243|389
1638929100000|2021-12-08 02:05:00|13248.4|13247.5|13251|13250.1|13251.4|13250.2|13248|13246.8|288
1638929400000|2021-12-08 02:10:00|13250.9|13250|13249.1|13248.2|13251.6|13250.5|13249|13248.1|284
1638929700000|2021-12-08 02:15:00|13249|13248.1|13251.9|13251|13252.3|13251.2|13249|13247.9|482
1638930000000|2021-12-08 02:20:00|13252|13251.1|13252.9|13252|13254.5|13253.3|13251.5|13250.3|350
1638930300000|2021-12-08 02:25:00|13253|13252.1|13253.2|13251.7|13254.5|13253.5|13252.8|13251.6|298
1638930600000|2021-12-08 02:30:00|13253.3|13251.8|13254.3|13253.4|13254.5|13253.6|13251.7|13250.7|276
1638930900000|2021-12-08 02:35:00|13254.4|13253.5|13256.4|13254.9|13256.4|13254.9|13253.9|13252.6|282
1638931200000|2021-12-08 02:40:00|13256.5|13255|13257.5|13256|13258|13256.9|13255.7|13254.4|267
1638931500000|2021-12-08 02:45:00|13257.6|13256.1|13256.6|13255.1|13257.6|13256.1|13255.7|13254.2|340
1638931800000|2021-12-08 02:50:00|13256.7|13255.2|13257.9|13256.4|13258|13256.5|13255.9|13254.7|232
1638932100000|2021-12-08 02:55:00|13257.8|13256.3|13257.8|13256.3|13258.6|13257.1|13257|13255.5|331
1638932400000|2021-12-08 03:00:00|13257.9|13256.4|13259.4|13257.9|13260.5|13259|13257.5|13256|292
1638932700000|2021-12-08 03:05:00|13259.5|13258|13260.1|13258.6|13260.2|13258.7|13258.2|13256.7|327
1638933000000|2021-12-08 03:10:00|13260|13258.5|13259.9|13259|13260.7|13259.3|13258.8|13257.5|226
1638933300000|2021-12-08 03:15:00|13260|13259.1|13260.4|13258.9|13260.7|13259.4|13259.2|13257.9|367
1638933600000|2021-12-08 03:20:00|13260.5|13259|13261.6|13260.1|13261.6|13260.4|13258.9|13257.6|244
1638933900000|2021-12-08 03:25:00|13261.8|13260.3|13260.1|13259.2|13261.8|13260.3|13259.4|13257.9|323
1638934200000|2021-12-08 03:30:00|13260.5|13259|13261|13259.5|13261.8|13260.7|13260.1|13258.6|171
1638934500000|2021-12-08 03:35:00|13261.1|13259.6|13260.9|13259.4|13261.3|13260|13259.9|13258.6|281
1638934800000|2021-12-08 03:40:00|13260.8|13259.3|13260.6|13259.1|13261.1|13259.6|13259.5|13258|295
1638935100000|2021-12-08 03:45:00|13260.7|13259.2|13258.9|13258|13262.3|13260.8|13258.8|13257.8|303
1638935400000|2021-12-08 03:50:00|13258.8|13257.9|13260.8|13259.3|13260.9|13259.5|13258.6|13257.4|171
1638935700000|2021-12-08 03:55:00|13260.7|13259.2|13261.1|13259.6|13262.1|13261|13260.1|13259|211
1638936000000|2021-12-08 04:00:00|13261.2|13259.7|13260.4|13258.9|13261.9|13260.5|13260.2|13258.7|154
1638936300000|2021-12-08 04:05:00|13260.2|13259.3|13260.2|13258.7|13260.5|13259.3|13259.3|13257.8|125
1638936600000|2021-12-08 04:10:00|13260.3|13258.8|13260.3|13258.8|13261.5|13260.3|13259.9|13258.7|129
1638936900000|2021-12-08 04:15:00|13260.4|13258.9|13258.7|13257.8|13260.5|13259.2|13258.7|13257.7|131
1638937200000|2021-12-08 04:20:00|13258.8|13257.9|13258.2|13257.3|13259.3|13258.2|13257.7|13256.6|197
1638937500000|2021-12-08 04:25:00|13258.1|13257.2|13260.9|13259.4|13261|13259.8|13258.1|13257.1|122
1638937800000|2021-12-08 04:30:00|13261.1|13259.6|13261.1|13259.6|13261.9|13260.7|13260.3|13258.9|161
1638938100000|2021-12-08 04:35:00|13260.8|13259.9|13259.9|13258.4|13262|13260.5|13259.2|13258|173
1638938400000|2021-12-08 04:40:00|13259.8|13258.3|13257.6|13256.1|13259.9|13258.4|13257.2|13256.1|168
1638938700000|2021-12-08 04:45:00|13257.7|13256.2|13255.8|13254.9|13258.1|13256.9|13255.8|13254.7|188
1638939000000|2021-12-08 04:50:00|13256.2|13254.7|13254.3|13252.8|13256.2|13255|13253.6|13252.7|288
1638939300000|2021-12-08 04:55:00|13254.4|13252.9|13254.7|13253.8|13256.3|13255|13253|13251.7|277
1638939600000|2021-12-08 05:00:00|13254.6|13253.7|13253.1|13252.2|13254.7|13253.8|13253|13252|219
1638939900000|2021-12-08 05:05:00|13253|13252.1|13253.1|13252.2|13253.9|13252.6|13252|13250.7|199
1638940200000|2021-12-08 05:10:00|13253|13252.1|13253|13252.1|13253.9|13252.5|13251.9|13250.8|231
1638940500000|2021-12-08 05:15:00|13253.3|13251.8|13254.7|13253.8|13255.2|13254.1|13253|13251.7|184
1638940800000|2021-12-08 05:20:00|13254.8|13253.9|13255.9|13254.4|13256.4|13255.3|13254.7|13253.6|193
1638941100000|2021-12-08 05:25:00|13255.8|13254.3|13254.5|13253|13256.4|13255.4|13254.2|13252.9|243
1638941400000|2021-12-08 05:30:00|13254.3|13252.8|13252.8|13251.9|13254.3|13253.1|13249.7|13248.5|352
1638941700000|2021-12-08 05:35:00|13252.9|13252|13252|13250.5|13253.1|13252.2|13251.1|13249.8|336
1638942000000|2021-12-08 05:40:00|13252.1|13250.6|13254.2|13252.7|13254.5|13253.3|13250.8|13249.9|192
1638942300000|2021-12-08 05:45:00|13254|13252.5|13254.8|13253.3|13255.3|13253.8|13253|13252|218
1638942600000|2021-12-08 05:50:00|13254.9|13253.4|13254.9|13253.4|13255.4|13254.1|13254|13252.7|240
1638942900000|2021-12-08 05:55:00|13255|13253.5|13254.9|13253.4|13255.5|13254.4|13254.1|13252.7|231
1638943200000|2021-12-08 06:00:00|13254.8|13253.3|13256.8|13255.3|13257.4|13256|13253.2|13252.2|269
1638943500000|2021-12-08 06:05:00|13256.9|13255.4|13254.6|13253.1|13257|13255.5|13253.8|13252.6|256
1638943800000|2021-12-08 06:10:00|13254.8|13253.3|13252.3|13250.8|13255.5|13254.3|13252.1|13250.6|386
1638944100000|2021-12-08 06:15:00|13252.1|13251.2|13256.1|13254.6|13256.7|13255.4|13252.1|13251|367
1638944400000|2021-12-08 06:20:00|13256.2|13254.7|13253.3|13251.8|13256.6|13255.4|13253.2|13251.7|297
1638944700000|2021-12-08 06:25:00|13253.4|13251.9|13255|13254.1|13255.4|13254.2|13252.7|13251.7|291
1638945000000|2021-12-08 06:30:00|13255.1|13254.2|13254.3|13252.8|13256.2|13255|13253.6|13252.6|217
1638945300000|2021-12-08 06:35:00|13254.2|13252.7|13251.9|13250.4|13254.2|13252.7|13248.9|13247.6|315
1638945600000|2021-12-08 06:40:00|13251.8|13250.3|13248.7|13247.8|13251.8|13250.3|13248.6|13247.7|555
1638945900000|2021-12-08 06:45:00|13248.8|13247.9|13249.1|13248.2|13250.3|13249.4|13246.7|13245.8|420
1638946200000|2021-12-08 06:50:00|13249|13248.1|13251.2|13249.7|13252.5|13251.6|13248.8|13247.6|341
1638946500000|2021-12-08 06:55:00|13251.3|13249.8|13249.3|13247.8|13252.3|13251.2|13246.7|13245.7|369
1638946800000|2021-12-08 07:00:00|13249.6|13248.7|13246.8|13245.9|13253.5|13252|13246.6|13245.7|619
1638947100000|2021-12-08 07:05:00|13246.6|13245.7|13247.9|13247|13249.7|13248.6|13245.9|13244.8|501
1638947400000|2021-12-08 07:10:00|13248|13247.1|13242.8|13241.9|13249.1|13248.2|13242.7|13241.5|460
1638947700000|2021-12-08 07:15:00|13242.9|13242|13241.6|13240.7|13243.7|13242.8|13240.7|13239.8|487
1638948000000|2021-12-08 07:20:00|13241.9|13240.4|13235.7|13234.2|13242|13241|13235.3|13234|609
1638948300000|2021-12-08 07:25:00|13235.6|13234.1|13239.4|13237.9|13240.5|13239.4|13234|13233|587
1638948600000|2021-12-08 07:30:00|13238.9|13238|13241.2|13239.7|13243.4|13242|13237.1|13235.9|373
1638948900000|2021-12-08 07:35:00|13240.9|13240|13242.3|13241.4|13243.4|13242.5|13240.8|13239.7|346
1638949200000|2021-12-08 07:40:00|13242.2|13241.3|13247.1|13246.2|13249.8|13248.7|13241.8|13240.6|464
1638949500000|2021-12-08 07:45:00|13247.2|13246.3|13246|13245.1|13248.4|13247.4|13245.7|13244.7|520
1638949800000|2021-12-08 07:50:00|13246.1|13245.2|13248|13247.1|13250.7|13249.6|13245.1|13243.8|482
1638950100000|2021-12-08 07:55:00|13247.9|13247|13242.2|13241.3|13248.4|13247.2|13240.9|13239.4|509
1638950400000|2021-12-08 08:00:00|13242.1|13241.2|13254.1|13252.6|13254.2|13253.1|13242.1|13240.9|1035
1638950700000|2021-12-08 08:05:00|13254.2|13252.7|13253.7|13252.8|13256.6|13255.7|13251.5|13250.6|930
1638951000000|2021-12-08 08:10:00|13253.8|13252.9|13246.3|13245.4|13253.8|13252.9|13245.2|13244.3|684
1638951300000|2021-12-08 08:15:00|13246.6|13245.7|13244.8|13243.9|13248.4|13247.1|13241.1|13239.7|873
1638951600000|2021-12-08 08:20:00|13244.7|13243.8|13244.6|13243.1|13249.4|13248.3|13242.4|13241.5|764
1638951900000|2021-12-08 08:25:00|13244.5|13243|13239.7|13238.8|13247|13245.8|13238.6|13237.7|691
1638952200000|2021-12-08 08:30:00|13239.6|13238.7|13245.7|13244.2|13245.7|13244.8|13239.6|13238.6|768
1638952500000|2021-12-08 08:35:00|13245.6|13244.1|13241.7|13240.8|13246.3|13245|13238.8|13237.7|902
1638952800000|2021-12-08 08:40:00|13241.6|13240.7|13240.5|13239.6|13242.3|13241.1|13238.5|13237.6|709
1638953100000|2021-12-08 08:45:00|13240.4|13239.5|13243.7|13242.8|13243.7|13242.8|13239.1|13238.2|775
1638953400000|2021-12-08 08:50:00|13243.8|13242.9|13239.6|13238.7|13244.3|13243|13232.9|13231.5|771
1638953700000|2021-12-08 08:55:00|13239.7|13238.8|13247.3|13245.8|13248|13246.8|13238.5|13237.5|871
1638954000000|2021-12-08 09:00:00|13247.5|13246|13242.7|13241.8|13249|13247.8|13240.3|13239.2|1073
1638954300000|2021-12-08 09:05:00|13242.8|13241.9|13239.8|13238.9|13244.5|13243.4|13239.6|13238.7|680
1638954600000|2021-12-08 09:10:00|13240.4|13239.5|13238.1|13237.2|13243.1|13242.2|13234.8|13233.9|748
1638954900000|2021-12-08 09:15:00|13238|13237.1|13238.7|13237.8|13242.1|13240.9|13234.5|13233.6|799
1638955200000|2021-12-08 09:20:00|13238.6|13237.7|13239.1|13238.2|13240|13239.1|13235.7|13234.8|831
1638955500000|2021-12-08 09:25:00|13239|13238.1|13239.7|13238.8|13241.2|13240.3|13238.5|13237.6|524
1638955800000|2021-12-08 09:30:00|13239.6|13238.7|13242.3|13240.8|13244.4|13243.5|13239.1|13238.2|597
1638956100000|2021-12-08 09:35:00|13242.1|13241.2|13244.9|13244|13245.8|13244.9|13239.1|13238.1|674
1638956400000|2021-12-08 09:40:00|13244.8|13243.9|13244.3|13243.4|13247|13246.1|13241.6|13240.4|574
1638956700000|2021-12-08 09:45:00|13244.2|13243.3|13239|13238.1|13245.4|13244.3|13237.2|13236|502
1638957000000|2021-12-08 09:50:00|13239.3|13237.8|13238.3|13236.8|13240|13238.8|13235.1|13233.8|542
1638957300000|2021-12-08 09:55:00|13238.1|13237.2|13243.2|13242.3|13244.3|13243.4|13238|13237.1|647
1638957600000|2021-12-08 10:00:00|13243.1|13242.2|13236.2|13235.3|13246.1|13245.2|13236|13235.1|551
1638957900000|2021-12-08 10:05:00|13236.1|13235.2|13234.9|13233.4|13238.9|13238|13234.3|13233.4|537
1638958200000|2021-12-08 10:10:00|13234.5|13233.6|13235.2|13234.3|13235.6|13234.5|13231.6|13230.5|681
1638958500000|2021-12-08 10:15:00|13235|13234.1|13237|13236.1|13237|13236.1|13231.1|13230.1|568
1638958800000|2021-12-08 10:20:00|13236.9|13236|13218.1|13216.6|13238.1|13237.2|13217.9|13216.4|772
1638959100000|2021-12-08 10:25:00|13218.3|13216.8|13217.8|13216.9|13221.8|13220.8|13205.2|13203.7|1160
1638959400000|2021-12-08 10:30:00|13217.9|13217|13211.3|13209.8|13218|13217.1|13203.9|13202.4|1226
1638959700000|2021-12-08 10:35:00|13211.2|13209.7|13211|13210.1|13216.2|13214.8|13206|13204.8|1100
1638960000000|2021-12-08 10:40:00|13210.9|13210|13201|13200.1|13215|13214.1|13201|13200.1|1033
1638960300000|2021-12-08 10:45:00|13200.9|13200|13213.5|13212|13213.8|13212.3|13199.3|13198.4|1111
1638960600000|2021-12-08 10:50:00|13213.2|13211.7|13213.2|13212.3|13214.3|13213.4|13208.8|13207.8|923
1638960900000|2021-12-08 10:55:00|13213.1|13212.2|13214.2|13213.3|13219.6|13218.3|13211.2|13210.3|998
1638961200000|2021-12-08 11:00:00|13214.3|13213.4|13212.1|13211.2|13217.6|13216.7|13210.7|13209.8|880
1638961500000|2021-12-08 11:05:00|13212|13211.1|13206.3|13204.8|13212.1|13211.2|13204.1|13202.9|659
1638961800000|2021-12-08 11:10:00|13206.4|13205.4|13210|13209.1|13214|13212.5|13199.8|13198.3|1022
1638962100000|2021-12-08 11:15:00|13210.1|13209.2|13196.9|13196|13212.3|13211.4|13186.4|13184.9|1000
1638962400000|2021-12-08 11:20:00|13197|13196.1|13199.1|13198.2|13200.6|13199.7|13195|13194|869
1638962700000|2021-12-08 11:25:00|13199.2|13198.3|13198.3|13196.8|13202.9|13201.5|13196.9|13195.8|654
1638963000000|2021-12-08 11:30:00|13198.2|13196.7|13198.1|13197.2|13201.9|13200.8|13197.8|13196.6|564
1638963300000|2021-12-08 11:35:00|13198.2|13197.3|13187.7|13186.8|13198.6|13197.3|13187|13186|682
1638963600000|2021-12-08 11:40:00|13187.8|13186.9|13185.7|13184.2|13187.8|13186.9|13163.2|13160.1|1419
1638963900000|2021-12-08 11:45:00|13185.4|13184.5|13212.6|13211.1|13216.8|13214.9|13180|13179|1821
1638964200000|2021-12-08 11:50:00|13212.4|13210.9|13218.9|13217.4|13224.4|13222.9|13211.5|13210|1396
1638964500000|2021-12-08 11:55:00|13219|13217.5|13215.2|13213.7|13221.7|13220.2|13214.9|13213.6|1101
1638964800000|2021-12-08 12:00:00|13215|13213.5|13205.3|13203.8|13216.4|13215.1|13203.7|13202.6|1124
1638965100000|2021-12-08 12:05:00|13205.1|13203.6|13196.7|13195.2|13206|13204.9|13193.7|13192.4|1235
1638965400000|2021-12-08 12:10:00|13196.3|13195.4|13189.7|13188.2|13197.8|13196.3|13185.2|13183.7|1144
1638965700000|2021-12-08 12:15:00|13189.6|13188.1|13192.7|13191.2|13196.6|13194.5|13183.5|13182.4|947
1638966000000|2021-12-08 12:20:00|13192.9|13191.4|13188.9|13187.4|13192.9|13191.4|13185.2|13183.9|1007
1638966300000|2021-12-08 12:25:00|13189|13187.5|13190.7|13189.8|13195.3|13193.8|13189|13187.5|1021
1638966600000|2021-12-08 12:30:00|13190.6|13189.7|13193.6|13192.1|13196.3|13195.2|13186.1|13184.6|1060
1638966900000|2021-12-08 12:35:00|13193.5|13192.7|13206.3|13205.4|13206.8|13205.7|13191|13189.8|1031
1638967200000|2021-12-08 12:40:00|13206.4|13205.5|13202.1|13201.2|13208.1|13206.7|13200|13199|757
1638967500000|2021-12-08 12:45:00|13202.2|13201.3|13206.5|13205.6|13208.8|13207.7|13201.6|13200.7|659
1638967800000|2021-12-08 12:50:00|13206.2|13205.3|13198.1|13196.6|13208.8|13207.8|13197.7|13196.6|846
1638968100000|2021-12-08 12:55:00|13198.2|13196.7|13194.2|13192.7|13198.2|13196.7|13191.5|13190.6|1038
1638968400000|2021-12-08 13:00:00|13194.3|13192.8|13198.7|13197.2|13202.9|13201.5|13194.3|13192.8|1003
1638968700000|2021-12-08 13:05:00|13198.8|13197.9|13202.5|13201|13207.2|13206.1|13198.8|13197.9|908
1638969000000|2021-12-08 13:10:00|13202.4|13200.9|13200.1|13198.6|13204.6|13203.1|13197.2|13196.3|903
1638969300000|2021-12-08 13:15:00|13200.5|13199.6|13194.5|13193|13201.9|13200.7|13194.1|13192.6|1043
1638969600000|2021-12-08 13:20:00|13194.4|13192.9|13191.2|13189.7|13195.5|13194.2|13185.8|13184.3|1123
1638969900000|2021-12-08 13:25:00|13190.7|13189.8|13195.4|13194.5|13204|13202.5|13190.6|13189.4|1285
1638970200000|2021-12-08 13:30:00|13195.8|13194.3|13194.6|13193.1|13198.2|13197.1|13190.7|13189.8|1170
1638970500000|2021-12-08 13:35:00|13194.5|13193.6|13198.1|13196.6|13199.4|13198.3|13192.8|13191.3|1109
1638970800000|2021-12-08 13:40:00|13198|13196.5|13194.6|13193.1|13199.2|13198.1|13194.1|13192.8|968
1638971100000|2021-12-08 13:45:00|13194.7|13193.2|13203.3|13202.4|13205.6|13204.3|13193.8|13192.6|945
1638971400000|2021-12-08 13:50:00|13203.2|13202.3|13213.4|13212.5|13215.4|13214.2|13203.2|13201.8|896
1638971700000|2021-12-08 13:55:00|13213.2|13212.3|13217.1|13216.2|13218|13217.1|13210.8|13209.7|890
1638972000000|2021-12-08 14:00:00|13217.4|13215.9|13210.5|13209.6|13217.5|13216.2|13208.9|13207.7|870
1638972300000|2021-12-08 14:05:00|13210.7|13209.2|13211.4|13209.9|13216.2|13215|13208.6|13207.4|966
1638972600000|2021-12-08 14:10:00|13211.5|13210|13215.3|13213.8|13219|13217.8|13211.4|13209.9|829
1638972900000|2021-12-08 14:15:00|13215.2|13213.7|13210.4|13209.5|13215.8|13214.6|13209.2|13207.9|770
1638973200000|2021-12-08 14:20:00|13210.3|13208.8|13205.9|13205|13210.5|13209.5|13204|13203|698
1638973500000|2021-12-08 14:25:00|13206|13205.1|13209.8|13208.3|13213.2|13212|13205.2|13204.1|911
1638973800000|2021-12-08 14:30:00|13209.6|13208.7|13210.9|13209.4|13215.7|13214.7|13205.1|13203.6|1113
1638974100000|2021-12-08 14:35:00|13210.4|13208.9|13202.9|13202|13213.3|13212.2|13202.7|13201.4|1158
1638974400000|2021-12-08 14:40:00|13203|13202.1|13206.1|13205.2|13212.6|13211.6|13202.6|13201.7|1214
1638974700000|2021-12-08 14:45:00|13206.3|13205.4|13207.3|13205.8|13211.6|13210.5|13205.5|13204.6|853
1638975000000|2021-12-08 14:50:00|13207.2|13205.7|13201.1|13199.6|13213.4|13212.5|13200.7|13199.4|1059
1638975300000|2021-12-08 14:55:00|13200.9|13200|13202.5|13201|13205.6|13204.3|13198.6|13197.4|1100
1638975600000|2021-12-08 15:00:00|13202.4|13200.9|13200.1|13198.6|13209.1|13208|13197.7|13196.6|1496
1638975900000|2021-12-08 15:05:00|13200.4|13198.9|13192.9|13192|13203.6|13202.4|13190.1|13189.2|1229
1638976200000|2021-12-08 15:10:00|13193|13191.5|13195.2|13194.3|13196.5|13195.6|13190.3|13189.4|942
1638976500000|2021-12-08 15:15:00|13195.1|13194.2|13194.5|13193|13196.4|13195.5|13192.5|13191.6|764
1638976800000|2021-12-08 15:20:00|13194.6|13193.1|13197|13196.1|13198.3|13197|13193|13191.5|892
1638977100000|2021-12-08 15:25:00|13196.9|13196|13194.7|13193.2|13197|13196.1|13192.7|13191.6|679
1638977400000|2021-12-08 15:30:00|13194.8|13193.3|13199.5|13198|13204.8|13203.7|13193.3|13192.1|1018
1638977700000|2021-12-08 15:35:00|13199.2|13197.7|13196.8|13195.3|13200.4|13199|13195.1|13193.9|914
1638978000000|2021-12-08 15:40:00|13196.9|13195.4|13199.7|13198.2|13201.7|13200.3|13195.1|13194.2|956
1638978300000|2021-12-08 15:45:00|13199.6|13198.1|13203.2|13201.7|13204.1|13203|13196.8|13195.8|938
1638978600000|2021-12-08 15:50:00|13203.1|13201.6|13209.5|13208|13213.3|13211.4|13203.1|13201.6|1233
1638978900000|2021-12-08 15:55:00|13209|13208.1|13216.1|13215.2|13216.6|13215.6|13208.8|13207.3|1280
1638979200000|2021-12-08 16:00:00|13216.5|13215|13218.8|13217.3|13219.7|13218.8|13215.9|13214.7|1057
1638979500000|2021-12-08 16:05:00|13218.7|13217.2|13220.4|13219.5|13223.9|13222.9|13215.5|13214.6|808
1638979800000|2021-12-08 16:10:00|13220.5|13219.6|13223.3|13222.4|13224.1|13223|13215.6|13214.7|743
1638980100000|2021-12-08 16:15:00|13223.1|13222.2|13230|13229.1|13232.5|13231.4|13222.1|13220.9|731
1638980400000|2021-12-08 16:20:00|13229.4|13228.5|13230.6|13229.7|13232.7|13231.8|13227.8|13226.9|608
1638980700000|2021-12-08 16:25:00|13230.8|13229.9|13233.1|13232.2|13234.2|13233.3|13227.7|13226.8|812
1638981000000|2021-12-08 16:30:00|13233|13232.1|13236.6|13235.7|13239.5|13238.6|13229.9|13229|764
1638981300000|2021-12-08 16:35:00|13236.5|13235.6|13233.2|13232.3|13239.5|13238.4|13232.3|13231|905
1638981600000|2021-12-08 16:40:00|13233.1|13232.2|13226.7|13225.8|13233.8|13232.9|13226.4|13225.2|775
1638981900000|2021-12-08 16:45:00|13226.8|13225.9|13232.4|13230.9|13234.7|13233.8|13226.8|13225.9|547
1638982200000|2021-12-08 16:50:00|13232.3|13230.8|13229.7|13228.8|13235.5|13234.4|13226.8|13225.6|675
1638982500000|2021-12-08 16:55:00|13229.2|13228.3|13236.3|13235.4|13236.3|13235.4|13225.2|13224.2|678
1638982800000|2021-12-08 17:00:00|13236.7|13235.2|13229.9|13229|13237.2|13236.3|13229.7|13228.8|731
1638983100000|2021-12-08 17:05:00|13230|13229.1|13229.9|13229|13230.6|13229.7|13228.4|13227.1|567
1638983400000|2021-12-08 17:10:00|13230|13229.1|13233.7|13232.2|13233.9|13232.7|13227.4|13226.5|604
1638983700000|2021-12-08 17:15:00|13233.6|13232.1|13242.1|13240.6|13242.8|13241.3|13233.3|13231.8|584
1638984000000|2021-12-08 17:20:00|13242|13240.5|13243.4|13241.9|13245|13243.9|13236.6|13235.5|725
1638984300000|2021-12-08 17:25:00|13243.3|13241.8|13236.9|13235.4|13245|13243.8|13236.2|13235.2|739
1638984600000|2021-12-08 17:30:00|13236.8|13235.3|13239.6|13238.7|13239.8|13238.9|13233.7|13232.3|479
1638984900000|2021-12-08 17:35:00|13239.1|13238.2|13240.8|13239.3|13241.8|13240.7|13238.5|13237|405
1638985200000|2021-12-08 17:40:00|13240.7|13239.2|13239.1|13237.6|13242|13240.9|13236|13234.5|481
1638985500000|2021-12-08 17:45:00|13239|13237.5|13233.6|13232.1|13239.1|13237.6|13232.4|13231.5|518
1638985800000|2021-12-08 17:50:00|13233.5|13232|13236.1|13234.6|13237.3|13235.9|13232.1|13230.8|502
1638986100000|2021-12-08 17:55:00|13235.8|13234.3|13238.1|13236.6|13238.5|13237.1|13235.6|13234.1|454
1638986400000|2021-12-08 18:00:00|13238|13236.5|13236.1|13234.6|13242|13240.8|13236|13234.5|813
1638986700000|2021-12-08 18:05:00|13236.2|13234.7|13234.9|13233.4|13240.1|13238.9|13232.9|13231.6|666
1638987000000|2021-12-08 18:10:00|13235|13233.5|13237.8|13236.9|13238.6|13237.7|13233.7|13232.4|594
1638987300000|2021-12-08 18:15:00|13237.9|13237|13243.5|13242|13243.8|13242.7|13237|13235.5|743
1638987600000|2021-12-08 18:20:00|13243.4|13241.9|13236.9|13236|13243.7|13242.4|13236.7|13235.7|473
1638987900000|2021-12-08 18:25:00|13237|13236.1|13235|13234.1|13237.2|13236.3|13233.2|13232.2|570
1638988200000|2021-12-08 18:30:00|13235.1|13234.2|13233.2|13232.3|13236.4|13235.5|13232|13231|552
1638988500000|2021-12-08 18:35:00|13233.3|13232.4|13235.1|13233.6|13235.2|13234.1|13231.9|13230.7|507
1638988800000|2021-12-08 18:40:00|13235.2|13233.7|13234.2|13233.3|13235.5|13234.4|13233|13232.1|373
1638989100000|2021-12-08 18:45:00|13234.1|13233.2|13232.9|13232|13235.2|13234.2|13230.6|13229.5|412
1638989400000|2021-12-08 18:50:00|13232.7|13231.8|13234|13233.1|13234.2|13233.3|13229.1|13228.2|433
1638989700000|2021-12-08 18:55:00|13234.3|13233.4|13234.1|13232.6|13234.3|13233.4|13231|13229.8|404
1638990000000|2021-12-08 19:00:00|13233.9|13233|13234.7|13233.2|13236|13234.9|13233.8|13232.6|357
1638990300000|2021-12-08 19:05:00|13234.8|13233.3|13239|13238.1|13239.6|13238.6|13234.3|13233.3|440
1638990600000|2021-12-08 19:10:00|13239.1|13238.2|13240.4|13239.5|13241.6|13240.4|13239|13237.9|445
1638990900000|2021-12-08 19:15:00|13240.6|13239.7|13236.7|13235.2|13241.3|13240.4|13236.2|13235.1|346
1638991200000|2021-12-08 19:20:00|13236.6|13235.1|13233.5|13232|13237.2|13235.9|13233|13231.8|360
1638991500000|2021-12-08 19:25:00|13233.4|13231.9|13233.5|13232.6|13234|13233.1|13231.4|13230.4|409
1638991800000|2021-12-08 19:30:00|13233.4|13232.5|13237.4|13235.9|13237.6|13236.5|13232.7|13231.5|498
1638992100000|2021-12-08 19:35:00|13237.5|13236|13239.2|13238.3|13239.5|13238.5|13236.4|13235.3|423
1638992400000|2021-12-08 19:40:00|13239.3|13238.4|13239.1|13238.2|13241.4|13240.2|13238|13236.9|340
1638992700000|2021-12-08 19:45:00|13239.2|13238.3|13238.2|13237.3|13240.3|13239.1|13237.9|13237|236
1638993000000|2021-12-08 19:50:00|13238.4|13237.5|13240.2|13238.7|13241.1|13240.1|13237.8|13236.5|283
1638993300000|2021-12-08 19:55:00|13240.4|13239.3|13234.9|13234|13240.5|13239.6|13234.7|13233.6|441
1638993600000|2021-12-08 20:00:00|13235.2|13233.7|13235.1|13234.2|13235.5|13234.3|13232.1|13230.9|470
1638993900000|2021-12-08 20:05:00|13235|13234.1|13235|13234.1|13236.5|13235|13234.4|13233.2|285
1638994200000|2021-12-08 20:10:00|13235.1|13234.2|13235.2|13234.3|13235.7|13234.5|13235|13233.8|131
1638994500000|2021-12-08 20:15:00|13235.1|13234.2|13235.9|13235|13236.9|13235.9|13235.1|13233.9|253
1638994800000|2021-12-08 20:20:00|13235.8|13234.9|13234.6|13233.7|13238.5|13237.2|13234.3|13233.4|411
1638995100000|2021-12-08 20:25:00|13234.5|13233.6|13238.2|13236.7|13238.4|13237|13234.4|13233.4|385
1638995400000|2021-12-08 20:30:00|13238.1|13236.6|13237.2|13236.3|13238.2|13236.7|13236.6|13235.5|227
1638995700000|2021-12-08 20:35:00|13237|13236.1|13237.2|13236.3|13238.3|13237.1|13237|13235.6|177
1638996000000|2021-12-08 20:40:00|13237.1|13236.2|13234.3|13232.8|13237.4|13236.2|13233|13231.6|246
1638996300000|2021-12-08 20:45:00|13234.4|13232.9|13230.4|13228.9|13237.2|13235.7|13227.7|13226.2|470
1638996600000|2021-12-08 20:50:00|13230.8|13229.3|13229.9|13228.4|13231.5|13230.3|13229.7|13228.2|357
1638996900000|2021-12-08 20:55:00|13230.1|13228.6|13225.9|13224.4|13230.3|13229.2|13225.5|13224|592
1638997200000|2021-12-08 21:00:00|13226.3|13224.8|13226.8|13225.3|13230.9|13229.4|13226.1|13224.8|458
1638997500000|2021-12-08 21:05:00|13226.7|13225.2|13224.5|13223|13227.3|13225.8|13224.1|13222.6|400
1638997800000|2021-12-08 21:10:00|13224.4|13222.9|13219.7|13218.2|13225.2|13224|13219.4|13218.2|345
1638998100000|2021-12-08 21:15:00|13219.4|13218.5|13216.8|13215.3|13219.9|13218.9|13215.9|13214.6|340
1638998400000|2021-12-08 21:20:00|13216.7|13215.2|13213.8|13212.3|13217|13215.8|13213.6|13212.1|275
1638998700000|2021-12-08 21:25:00|13214|13212.5|13211.8|13210.3|13214.2|13212.9|13211.4|13209.9|380
1638999000000|2021-12-08 21:30:00|13211.9|13210.4|13207.3|13206.4|13212.7|13211.1|13207.3|13206.2|410
1638999300000|2021-12-08 21:35:00|13207.1|13206.2|13204.7|13203.2|13207.9|13206.6|13204.4|13202.9|232
1638999600000|2021-12-08 21:40:00|13204.8|13203.3|13202.9|13202|13206.4|13204.8|13202.9|13201.8|248
1638999900000|2021-12-08 21:45:00|13203|13201.5|13200.8|13199.3|13204.2|13202.7|13199|13197.4|390
1639000200000|2021-12-08 21:50:00|13200.9|13199.4|13195.5|13193.2|13200.9|13199.4|13192.1|13190.6|744
1639000500000|2021-12-08 21:55:00|13195.7|13193.4|13207.9|13201.2|13209.9|13205.6|13193.4|13191.6|1331
1639000800000|2021-12-08 22:00:00|13208.2|13201.1|13207|13199.8|13208.2|13201.5|13206.1|13198.3|140
1639001100000|2021-12-08 22:05:00|13206.4|13200.7|13215.7|13204.7|13215.7|13204.7|13206.3|13200|675
1639001400000|2021-12-08 22:10:00|13216.3|13205.3|13211.4|13203|13217.6|13206.6|13210.2|13202.1|1067
1639001700000|2021-12-08 22:15:00|13211.2|13202.9|13210.7|13202.2|13214|13203.9|13210.2|13200.8|871
1639002000000|2021-12-08 22:20:00|13210.8|13202.1|13212.6|13202.7|13213.4|13203.5|13210.2|13200.9|616
1639002300000|2021-12-08 22:25:00|13212.5|13202.8|13213.3|13203.9|13213.9|13204.5|13211.5|13201.8|460
1639002600000|2021-12-08 22:30:00|13213.2|13204|13213.3|13205.4|13216.1|13207.7|13212|13203.2|567
1639002900000|2021-12-08 22:35:00|13212.9|13205.2|13212.7|13202.2|13215.6|13205.4|13211.1|13201|804
1639003200000|2021-12-08 22:40:00|13212.4|13202.5|13211.5|13203.4|13215.2|13204.9|13207.3|13200|507
1639003500000|2021-12-08 22:45:00|13210.3|13202.9|13211.5|13202.8|13213.7|13203.4|13208.9|13199.8|392
1639003800000|2021-12-08 22:50:00|13210.7|13202.4|13210.5|13202.3|13213.5|13203|13210.2|13201.3|205
1639004100000|2021-12-08 22:55:00|13210.6|13202.2|13210.7|13202.1|13215|13204|13209.5|13201.7|285
1639004400000|2021-12-08 23:00:00|13210.8|13201.9|13208.4|13205.2|13212.9|13205.3|13202.9|13199.9|787
1639004700000|2021-12-08 23:05:00|13208.3|13205.3|13210.2|13205.8|13210.2|13206.6|13206.6|13203.5|478
1639005000000|2021-12-08 23:10:00|13209.8|13205.9|13207.8|13205.2|13209.8|13206.6|13206.8|13204.7|366
1639005300000|2021-12-08 23:15:00|13206.7|13205.3|13206.8|13204.6|13208|13205.5|13205.4|13203.9|374
1639005600000|2021-12-08 23:20:00|13206.7|13204.5|13206.6|13205.1|13207.7|13205.8|13206.2|13204.3|193
1639005900000|2021-12-08 23:25:00|13206.7|13205.2|13206.3|13204.8|13209.1|13207.1|13205.9|13204.4|187
1639006200000|2021-12-08 23:30:00|13206.4|13204.9|13206|13204.5|13207|13205.5|13205.4|13203.9|140
1639006500000|2021-12-08 23:35:00|13206.2|13204.7|13204.6|13203.1|13206.5|13205|13204|13202.3|199
1639006800000|2021-12-08 23:40:00|13204.7|13203.2|13207.6|13206.1|13208|13206.4|13204.1|13202.6|193
1639007100000|2021-12-08 23:45:00|13207.7|13206.2|13208.6|13207.1|13209.4|13207.9|13206.3|13204.8|194
1639007400000|2021-12-08 23:50:00|13208.7|13207.2|13209.9|13208.4|13210.7|13209.2|13208.4|13206.9|177
1639007700000|2021-12-08 23:55:00|13210|13208.5|13209.9|13208.4|13210.1|13208.6|13209.1|13207.6|158
1639008000000|2021-12-09 00:00:00|13209.5|13208|13207.2|13205.7|13210.3|13208.8|13206.5|13205.4|293
1639008300000|2021-12-09 00:05:00|13207.3|13205.8|13208.3|13206.8|13208.6|13207.4|13207.1|13205.7|373
1639008600000|2021-12-09 00:10:00|13208.4|13206.9|13206.4|13204.9|13208.4|13207.4|13205.8|13204.6|330
1639008900000|2021-12-09 00:15:00|13206.5|13205|13207.8|13206.3|13210.9|13209.4|13205.8|13204.7|311
1639009200000|2021-12-09 00:20:00|13207.9|13206.4|13206.4|13204.9|13208|13206.5|13206.1|13204.7|203
1639009500000|2021-12-09 00:25:00|13206.5|13205|13207.5|13206|13208.7|13207.6|13206.3|13204.8|177
1639009800000|2021-12-09 00:30:00|13207.4|13205.9|13209.1|13208.2|13209.6|13208.4|13207.4|13205.9|219
1639010100000|2021-12-09 00:35:00|13209|13208.1|13211.2|13209.7|13213|13211.5|13207.1|13205.9|344
1639010400000|2021-12-09 00:40:00|13211.1|13209.6|13210.5|13209|13212.4|13211.3|13210.1|13208.9|257
1639010700000|2021-12-09 00:45:00|13210.4|13208.9|13209.3|13207.8|13210.6|13209.3|13209.1|13207.8|194
1639011000000|2021-12-09 00:50:00|13209.4|13207.9|13204.7|13203.2|13209.5|13208|13203.5|13202|271
1639011300000|2021-12-09 00:55:00|13204|13202.5|13205.7|13204.2|13206.7|13205.2|13203.2|13201.7|226
1639011600000|2021-12-09 01:00:00|13205.8|13204.3|13205.5|13204|13207.5|13206|13202.6|13201.1|604
1639011900000|2021-12-09 01:05:00|13205.4|13203.9|13202.3|13201.4|13205.5|13204.1|13201.8|13200.5|523
1639012200000|2021-12-09 01:10:00|13202.4|13201.5|13202.5|13201|13203.9|13202.6|13201.3|13200.2|411
1639012500000|2021-12-09 01:15:00|13202.6|13201.1|13201.6|13200.1|13203.8|13202.6|13200.5|13199.6|381
1639012800000|2021-12-09 01:20:00|13201.7|13200.2|13198.3|13197.4|13201.7|13200.6|13197.6|13196.7|481
1639013100000|2021-12-09 01:25:00|13198.4|13197.5|13198.4|13197.5|13199.5|13198.6|13197.8|13196.9|299
1639013400000|2021-12-09 01:30:00|13198.2|13197.3|13195.7|13194.2|13199.6|13198.6|13194.2|13193|471
1639013700000|2021-12-09 01:35:00|13195.6|13194.1|13201|13200.1|13201.5|13200.3|13194.8|13193.7|320
1639014000000|2021-12-09 01:40:00|13201.1|13200.2|13202.3|13201.4|13202.8|13201.6|13201|13199.9|220
1639014300000|2021-12-09 01:45:00|13202.4|13201.5|13202.1|13201.2|13203.1|13202|13201.3|13200.2|232
1639014600000|2021-12-09 01:50:00|13202.2|13201.3|13202.2|13201.3|13203.4|13202.4|13202.1|13200.9|222
1639014900000|2021-12-09 01:55:00|13202.3|13201.4|13201.3|13199.8|13203.4|13202.3|13199.7|13198.6|228
1639015200000|2021-12-09 02:00:00|13201.4|13199.9|13200.1|13199.2|13201.4|13200.3|13200|13199|165
1639015500000|2021-12-09 02:05:00|13200.5|13199|13201.4|13199.9|13202.5|13201.4|13200|13198.9|185
1639015800000|2021-12-09 02:10:00|13201.3|13199.8|13199.1|13198.2|13201.4|13200.2|13198.9|13197.6|183
1639016100000|2021-12-09 02:15:00|13199.2|13198.3|13202.2|13200.7|13202.5|13201.3|13199.1|13197.9|172
1639016400000|2021-12-09 02:20:00|13202|13201.1|13203.3|13202.4|13204.6|13203.3|13201.8|13200.9|283
1639016700000|2021-12-09 02:25:00|13204|13202.5|13205.1|13204.2|13206.3|13205.2|13203.4|13202.3|346
1639017000000|2021-12-09 02:30:00|13205|13204.1|13202.1|13201.2|13205.6|13204.5|13201.9|13200.7|350
1639017300000|2021-12-09 02:35:00|13202.4|13200.9|13203.1|13201.6|13204.3|13203.1|13201.3|13200.3|326
1639017600000|2021-12-09 02:40:00|13202.9|13201.4|13200.2|13198.7|13203.5|13202.6|13200|13198.5|250
1639017900000|2021-12-09 02:45:00|13200.3|13199.4|13200.1|13199.2|13201.3|13200.1|13199.8|13198.8|258
1639018200000|2021-12-09 02:50:00|13200.2|13199.3|13201.4|13199.9|13201.9|13200.4|13199.8|13198.6|187
1639018500000|2021-12-09 02:55:00|13201.5|13200|13197.3|13195.8|13203.5|13202.2|13196.2|13194.9|369
1639018800000|2021-12-09 03:00:00|13197.2|13195.7|13195.4|13193.9|13197.9|13196.7|13193.7|13192.5|337
1639019100000|2021-12-09 03:05:00|13195.1|13194.2|13195.3|13194.4|13195.9|13194.6|13194.8|13193.6|212
1639019400000|2021-12-09 03:10:00|13195.4|13194.5|13197.3|13196.4|13198.4|13197.2|13195.2|13194.3|201
1639019700000|2021-12-09 03:15:00|13197.2|13196.3|13199.1|13198.2|13199.7|13198.4|13196.8|13195.3|182
1639020000000|2021-12-09 03:20:00|13199.2|13198.3|13202.2|13201.3|13202.6|13201.3|13199.2|13198.3|188
1639020300000|2021-12-09 03:25:00|13202.1|13201.2|13200|13199.1|13202.2|13201.3|13199.5|13198.3|207
1639020600000|2021-12-09 03:30:00|13199.9|13199|13201.4|13200.5|13202.3|13201.3|13199.5|13198.2|249
1639020900000|2021-12-09 03:35:00|13201.3|13200.4|13204.2|13203.3|13205.7|13204.6|13201.1|13200.2|200
1639021200000|2021-12-09 03:40:00|13204.3|13203.4|13207.1|13206.2|13207.6|13206.5|13204.2|13203.3|161
1639021500000|2021-12-09 03:45:00|13207.2|13206.3|13206.9|13205.4|13208|13206.7|13205.9|13205|176
1639021800000|2021-12-09 03:50:00|13207.1|13205.6|13206|13205.1|13207.8|13206.6|13204|13203|143
1639022100000|2021-12-09 03:55:00|13206.1|13205.2|13208.4|13206.9|13209.3|13208.1|13205.8|13204.6|470
1639022400000|2021-12-09 04:00:00|13208.1|13207.2|13208.1|13207.2|13208.5|13207.5|13207.1|13206|328
1639022700000|2021-12-09 04:05:00|13208.2|13207.3|13207.9|13206.4|13208.5|13207.5|13207|13205.9|221
1639023000000|2021-12-09 04:10:00|13207.8|13206.3|13209.2|13208.3|13210.4|13209.1|13207.5|13206.2|273
1639023300000|2021-12-09 04:15:00|13209.6|13208.1|13212.6|13211.1|13212.7|13211.6|13209|13207.8|343
1639023600000|2021-12-09 04:20:00|13212.5|13211|13212.1|13211.2|13213.4|13212.3|13211.8|13210.7|445
1639023900000|2021-12-09 04:25:00|13212|13211.1|13212.6|13211.1|13213.5|13212.3|13211.9|13211|222
1639024200000|2021-12-09 04:30:00|13212.3|13211.4|13213.3|13212.4|13213.6|13212.7|13212.3|13211.4|140
1639024500000|2021-12-09 04:35:00|13213.2|13212.3|13213.8|13212.9|13215.3|13214.3|13213.2|13212.3|195
1639024800000|2021-12-09 04:40:00|13213.9|13213|13214.2|13213.3|13215.4|13214.5|13213.1|13212.2|240
1639025100000|2021-12-09 04:45:00|13214|13213.1|13212.2|13211.3|13214.2|13213.3|13212|13211.1|201
1639025400000|2021-12-09 04:50:00|13212.1|13211.2|13209|13208.1|13212.2|13211.3|13208.8|13207.7|213
1639025700000|2021-12-09 04:55:00|13209.1|13208.2|13211.2|13209.7|13213.1|13211.9|13208.7|13207.5|212
1639026000000|2021-12-09 05:00:00|13211|13209.5|13211.6|13210.7|13212.2|13211.1|13210.5|13209.3|179
1639026300000|2021-12-09 05:05:00|13211.7|13210.8|13208.5|13207.6|13211.7|13210.8|13208.5|13207.2|178
1639026600000|2021-12-09 05:10:00|13208.6|13207.7|13208.9|13207.4|13209.4|13208.4|13207.4|13206.3|239
1639026900000|2021-12-09 05:15:00|13208.7|13207.2|13209.4|13207.9|13209.4|13208.4|13207.4|13206.5|163
1639027200000|2021-12-09 05:20:00|13209.3|13207.8|13210.9|13209.4|13211.3|13210.2|13209|13207.7|193
1639027500000|2021-12-09 05:25:00|13210.8|13209.3|13210.4|13208.9|13211|13209.5|13209.2|13208.1|166
1639027800000|2021-12-09 05:30:00|13210.3|13208.8|13210.8|13209.9|13211.3|13210.2|13209.5|13208.4|160
1639028100000|2021-12-09 05:35:00|13210.9|13210|13212.1|13211.2|13212.3|13211.3|13210.7|13209.6|131
1639028400000|2021-12-09 05:40:00|13212|13211.1|13211.7|13210.8|13213.2|13212|13210.9|13209.7|166
1639028700000|2021-12-09 05:45:00|13211.8|13210.9|13212|13210.5|13212.3|13211.4|13210.9|13210|203
1639029000000|2021-12-09 05:50:00|13211.7|13210.2|13212.2|13210.7|13213.1|13212|13209.7|13208.7|202
1639029300000|2021-12-09 05:55:00|13212.1|13210.6|13208.6|13207.1|13212.2|13210.9|13208.4|13207|248
1639029600000|2021-12-09 06:00:00|13208.7|13207.2|13210.5|13209|13211.7|13210.6|13208.6|13207.1|413
1639029900000|2021-12-09 06:05:00|13210.6|13209.1|13211.7|13210.8|13212.3|13211.2|13209.8|13208.5|332
1639030200000|2021-12-09 06:10:00|13211.8|13210.9|13211.4|13209.9|13212.3|13211.1|13209.9|13208.6|329
1639030500000|2021-12-09 06:15:00|13211.5|13210|13212.8|13211.9|13213.4|13212.3|13211.1|13209.8|257
1639030800000|2021-12-09 06:20:00|13212.9|13212|13213.2|13212.3|13213.6|13212.5|13212.6|13211.2|194
1639031100000|2021-12-09 06:25:00|13213.1|13212.2|13214.9|13214|13216|13214.9|13212.7|13211.5|266
1639031400000|2021-12-09 06:30:00|13214.8|13213.9|13215|13213.5|13216.8|13215.5|13214.3|13213.1|297
1639031700000|2021-12-09 06:35:00|13215.1|13213.6|13214.8|13213.9|13216.7|13215.8|13214.7|13213.4|305
1639032000000|2021-12-09 06:40:00|13214.7|13213.8|13212.8|13211.3|13216.6|13215.3|13212.1|13210.6|331
1639032300000|2021-12-09 06:45:00|13212.6|13211.1|13211.9|13211|13215.2|13213.8|13211.5|13210.4|257
1639032600000|2021-12-09 06:50:00|13211.8|13210.9|13208.6|13207.7|13212.2|13211.1|13208.3|13207.1|336
1639032900000|2021-12-09 06:55:00|13208.8|13207.9|13205.8|13204.9|13210.1|13208.8|13204.8|13203.9|397
1639033200000|2021-12-09 07:00:00|13206.4|13205|13206.7|13205.8|13208.3|13207.3|13203.4|13202.5|464
1639033500000|2021-12-09 07:05:00|13206.6|13205.7|13203.8|13202.9|13208.3|13207.2|13203.2|13202.3|743
1639033800000|2021-12-09 07:10:00|13203.9|13203|13208.7|13207.8|13209.8|13208.6|13203.8|13202.7|773
1639034100000|2021-12-09 07:15:00|13208.4|13207.5|13204.9|13204|13208.5|13207.5|13203.8|13202.6|885
1639034400000|2021-12-09 07:20:00|13205|13204.1|13206.9|13206|13208.8|13207.9|13203.2|13202.1|831
1639034700000|2021-12-09 07:25:00|13206.8|13205.9|13207.8|13206.9|13212.2|13211|13204.9|13204|877
1639035000000|2021-12-09 07:30:00|13207.7|13206.8|13203.1|13202.2|13208|13207.1|13202.2|13201.2|705
1639035300000|2021-12-09 07:35:00|13203.2|13202.3|13205.9|13205|13206.5|13205.3|13202.8|13201.9|414
1639035600000|2021-12-09 07:40:00|13206|13205.1|13208.3|13206.8|13208.5|13207.6|13201.7|13200.6|373
1639035900000|2021-12-09 07:45:00|13207.9|13207|13202.8|13201.3|13209.1|13208.2|13202.1|13201|456
1639036200000|2021-12-09 07:50:00|13202.6|13201.7|13205.2|13204.3|13205.8|13204.7|13200.9|13200|355
1639036500000|2021-12-09 07:55:00|13205|13204.1|13201.2|13200.3|13206.7|13205.4|13200.7|13199.6|588
1639036800000|2021-12-09 08:00:00|13201|13200.1|13202.8|13201.9|13204.3|13203.4|13197.7|13196.6|781
1639037100000|2021-12-09 08:05:00|13202.7|13201.8|13199.7|13198.8|13204.4|13203.2|13199.7|13198.8|622
1639037400000|2021-12-09 08:10:00|13199.8|13198.9|13204|13203.1|13205.2|13204.3|13199|13198|595
1639037700000|2021-12-09 08:15:00|13203.9|13203|13195.4|13193.9|13206.1|13205.2|13193.5|13192.2|562
1639038000000|2021-12-09 08:20:00|13195.3|13193.8|13200.9|13200|13201.7|13200.6|13193.8|13192.4|665
1639038300000|2021-12-09 08:25:00|13201.1|13200.2|13200.1|13199.2|13204.6|13203.5|13199.3|13198.2|652
1639038600000|2021-12-09 08:30:00|13200|13199.1|13198.2|13197.3|13205.1|13204.2|13196.5|13195.6|563
1639038900000|2021-12-09 08:35:00|13198.3|13197.4|13206.4|13204.9|13208.2|13207|13198.2|13197.3|670
1639039200000|2021-12-09 08:40:00|13206|13205.1|13208.2|13206.7|13208.4|13207.2|13202.7|13201.6|593
1639039500000|2021-12-09 08:45:00|13208.1|13206.6|13205.8|13204.3|13209|13207.8|13204.9|13203.8|648
1639039800000|2021-12-09 08:50:00|13205.7|13204.2|13210.1|13209.2|13211.6|13210.7|13205|13203.9|591
1639040100000|2021-12-09 08:55:00|13209.8|13208.9|13207.2|13206.3|13210|13209.1|13203.5|13202.6|783
1639040400000|2021-12-09 09:00:00|13207.3|13206.4|13204.8|13203.9|13208|13206.8|13200.6|13199.5|681
1639040700000|2021-12-09 09:05:00|13205.3|13203.8|13203.7|13202.8|13207.3|13206.2|13200.8|13199.5|713
1639041000000|2021-12-09 09:10:00|13203.8|13202.9|13205|13204.1|13208.1|13207.1|13202.2|13201.3|641
1639041300000|2021-12-09 09:15:00|13205.1|13204.2|13205.8|13204.9|13208.2|13207.3|13205|13203.8|553
1639041600000|2021-12-09 09:20:00|13205.9|13205|13196.7|13195.8|13205.9|13205|13194.8|13193.6|509
1639041900000|2021-12-09 09:25:00|13196.8|13195.9|13201.3|13199.8|13201.5|13200.2|13195.9|13195|542
1639042200000|2021-12-09 09:30:00|13201.2|13199.7|13202.1|13201.2|13203.3|13202|13198.5|13197.6|474
1639042500000|2021-12-09 09:35:00|13202.5|13201.6|13205.1|13204.2|13207.3|13206.1|13202.5|13201.6|647
1639042800000|2021-12-09 09:40:00|13205|13204.1|13208|13207.1|13208.8|13207.9|13205|13203.9|423
1639043100000|2021-12-09 09:45:00|13208.1|13207.2|13205.9|13205|13208.4|13207.5|13203.8|13202.8|483
1639043400000|2021-12-09 09:50:00|13206|13205.1|13206.6|13205.7|13208|13207.1|13203.8|13202.9|560
1639043700000|2021-12-09 09:55:00|13206.5|13205.6|13205.7|13204.8|13207.6|13206.2|13202.5|13201.5|494
1639044000000|2021-12-09 10:00:00|13205.6|13204.7|13206|13205.1|13209.1|13207.6|13203.3|13201.8|637
1639044300000|2021-12-09 10:05:00|13206.1|13205.2|13205.7|13204.8|13208.2|13207.1|13204.6|13203.5|494
1639044600000|2021-12-09 10:10:00|13205.8|13204.9|13207.3|13205.8|13209.7|13208.3|13205.5|13204.5|443
1639044900000|2021-12-09 10:15:00|13207.2|13205.7|13208.2|13206.7|13209.3|13207.8|13203.9|13202.7|429
1639045200000|2021-12-09 10:20:00|13208.3|13206.8|13206.4|13205.5|13208.4|13207.4|13205.4|13204.2|519
1639045500000|2021-12-09 10:25:00|13206.5|13205.6|13202.7|13201.8|13207.3|13206.2|13202.4|13201.2|470
1639045800000|2021-12-09 10:30:00|13202.8|13201.9|13199.9|13199|13202.8|13201.9|13197.7|13196.8|505
1639046100000|2021-12-09 10:35:00|13199.7|13198.8|13198.9|13198|13202.2|13200.9|13198.4|13197.2|518
1639046400000|2021-12-09 10:40:00|13199|13198.1|13186.2|13184.7|13199.3|13198.1|13185.5|13184|548
1639046700000|2021-12-09 10:45:00|13185.9|13185|13188.4|13186.9|13190.4|13188.9|13182.1|13180.6|673
1639047000000|2021-12-09 10:50:00|13188.8|13187.3|13187.3|13185.8|13189.5|13188.3|13185.2|13184.3|731
1639047300000|2021-12-09 10:55:00|13187.2|13185.7|13189.4|13187.9|13190.5|13189.5|13179|13177.5|736
1639047600000|2021-12-09 11:00:00|13189.3|13187.8|13190.3|13188.8|13192.4|13191.3|13186.7|13185.4|509
1639047900000|2021-12-09 11:05:00|13190.4|13188.9|13186|13185.1|13190.5|13189.4|13184.1|13182.6|560
1639048200000|2021-12-09 11:10:00|13186.1|13185.2|13185.4|13184.5|13187.2|13186.3|13182.4|13181.5|644
1639048500000|2021-12-09 11:15:00|13185.5|13184.6|13186.7|13185.8|13187.6|13186.3|13182.8|13181.7|566
1639048800000|2021-12-09 11:20:00|13186.6|13185.7|13188.9|13188|13191.3|13190.2|13186.2|13185|583
1639049100000|2021-12-09 11:25:00|13189|13188.1|13188.7|13187.8|13190.3|13189.1|13185.7|13184.8|642
1639049400000|2021-12-09 11:30:00|13188.8|13187.9|13187.2|13186.3|13192.8|13191.6|13186.7|13185.8|787
1639049700000|2021-12-09 11:35:00|13187.1|13186.2|13191.3|13189.8|13191.8|13190.5|13185.7|13184.6|548
1639050000000|2021-12-09 11:40:00|13191.2|13189.7|13189|13188.1|13192.1|13191|13188.8|13187.6|622
1639050300000|2021-12-09 11:45:00|13189.1|13188.2|13184.7|13183.8|13189.1|13188.2|13184.3|13183.2|680
1639050600000|2021-12-09 11:50:00|13184.6|13183.7|13178.8|13177.9|13184.6|13183.7|13178.5|13177.6|552
1639050900000|2021-12-09 11:55:00|13178.9|13178|13187|13186.1|13187.6|13186.7|13178.9|13178|568
1639051200000|2021-12-09 12:00:00|13186.9|13186|13176.3|13174.8|13186.9|13186|13171.8|13170.3|813
1639051500000|2021-12-09 12:05:00|13176.2|13174.7|13182.9|13182|13185.7|13184.8|13175.9|13174.7|739
1639051800000|2021-12-09 12:10:00|13183|13182.1|13181.9|13181|13186.5|13185.6|13181.7|13180.6|625
1639052100000|2021-12-09 12:15:00|13182.1|13181.2|13182.1|13181.2|13185|13183.9|13177.1|13176.2|612
1639052400000|2021-12-09 12:20:00|13181.9|13181|13180.9|13180|13185.4|13184.2|13180.5|13179.3|585
1639052700000|2021-12-09 12:25:00|13181|13180.1|13180.9|13180|13182|13180.9|13179.4|13178.5|487
1639053000000|2021-12-09 12:30:00|13181|13180.1|13184|13183.1|13184.7|13183.8|13180.4|13179.5|450
1639053300000|2021-12-09 12:35:00|13184.1|13183.2|13186.1|13185.2|13186.4|13185.5|13183|13182.1|487
1639053600000|2021-12-09 12:40:00|13186|13185.1|13183.1|13182.2|13186|13185.1|13182.7|13181.8|511
1639053900000|2021-12-09 12:45:00|13183|13182.1|13187.4|13186.5|13188.6|13187.7|13181.9|13181|619
1639054200000|2021-12-09 12:50:00|13187.5|13186.6|13188.2|13187.3|13190.1|13189.2|13187.2|13186.3|375
1639054500000|2021-12-09 12:55:00|13188.1|13187.2|13191.1|13190.2|13192.3|13191.4|13188.1|13187.2|614
1639054800000|2021-12-09 13:00:00|13191.3|13190.4|13188.5|13187|13196.7|13195.5|13187.7|13186.4|683
1639055100000|2021-12-09 13:05:00|13188.4|13186.9|13190.3|13189.4|13193.9|13192.8|13187.9|13186.7|626
1639055400000|2021-12-09 13:10:00|13190.4|13189.5|13192.3|13190.8|13194.4|13193.4|13190.1|13188.9|719
1639055700000|2021-12-09 13:15:00|13191.9|13191|13198.2|13197.3|13199.2|13198.3|13191.4|13190.2|526
1639056000000|2021-12-09 13:20:00|13199.1|13198.2|13205.1|13204.2|13205.2|13204.3|13196.8|13195.7|718
1639056300000|2021-12-09 13:25:00|13205.2|13204.3|13209.6|13206.2|13213|13209.6|13200.8|13199.9|722
1639056600000|2021-12-09 13:30:00|13209.9|13206.1|13205.1|13204.2|13211.2|13210|13203|13202|1071
1639056900000|2021-12-09 13:35:00|13205|13204.1|13208.9|13208|13209.2|13208.3|13204.1|13203.2|827
1639057200000|2021-12-09 13:40:00|13209|13208.1|13211|13210.1|13212.9|13212|13208.2|13207.3|483
1639057500000|2021-12-09 13:45:00|13210.9|13210|13209.2|13208.3|13211|13210.1|13204.9|13204|746
1639057800000|2021-12-09 13:50:00|13209.3|13208.4|13202.7|13201.8|13209.3|13208.4|13202.7|13201.5|619
1639058100000|2021-12-09 13:55:00|13202.8|13201.9|13206.9|13206|13211.7|13210.8|13202.4|13201.4|761
1639058400000|2021-12-09 14:00:00|13206.8|13205.9|13206.7|13205.8|13208.7|13207.7|13205.3|13204.4|746
1639058700000|2021-12-09 14:05:00|13206.6|13205.7|13201.8|13200.3|13207.6|13206.7|13200.5|13199.3|748
1639059000000|2021-12-09 14:10:00|13202|13200.5|13198.9|13198|13206.2|13205.1|13198.3|13197.4|626
1639059300000|2021-12-09 14:15:00|13199|13198.1|13203.8|13202.9|13205.9|13205|13198.8|13197.9|586
1639059600000|2021-12-09 14:20:00|13203.9|13203|13211.5|13210.6|13212.4|13211.4|13203.8|13202.9|745
1639059900000|2021-12-09 14:25:00|13211.4|13210.5|13204.5|13203.6|13211.9|13211|13203.6|13202.7|720
1639060200000|2021-12-09 14:30:00|13204.4|13203.5|13210.6|13209.7|13213.1|13212.2|13204.2|13203.3|709
1639060500000|2021-12-09 14:35:00|13210.7|13209.8|13208.6|13207.7|13210.7|13209.8|13205.1|13204.2|633
1639060800000|2021-12-09 14:40:00|13208.5|13207.6|13204.2|13203.3|13211|13209.9|13204|13202.9|728
1639061100000|2021-12-09 14:45:00|13204.1|13203.2|13199.9|13198.4|13204.2|13203.3|13197.7|13196.7|923
1639061400000|2021-12-09 14:50:00|13199.6|13198.7|13200.7|13199.8|13203.2|13202.3|13198.1|13197.2|794
1639061700000|2021-12-09 14:55:00|13200.8|13199.9|13199.4|13197.9|13204.3|13203.4|13197.9|13196.7|896
1639062000000|2021-12-09 15:00:00|13199.5|13198|13197|13196.1|13203|13202.1|13192.7|13191.6|1001
1639062300000|2021-12-09 15:05:00|13197.1|13196.2|13202.2|13201.3|13202.6|13201.7|13196.7|13195.4|758
1639062600000|2021-12-09 15:10:00|13202.1|13201.2|13208.2|13207.3|13209.4|13208.5|13201.9|13201|886
1639062900000|2021-12-09 15:15:00|13208.1|13207.2|13205.3|13204.4|13210.2|13209.3|13202.9|13202|901
1639063200000|2021-12-09 15:20:00|13205.2|13204.3|13207.3|13206.4|13208.9|13208|13203.5|13202.6|768
1639063500000|2021-12-09 15:25:00|13207.7|13206.8|13203.7|13202.8|13208.2|13207.3|13203.1|13202.2|768
1639063800000|2021-12-09 15:30:00|13203.6|13202.7|13203.8|13202.9|13206.7|13205.8|13202.8|13201.9|881
1639064100000|2021-12-09 15:35:00|13203.9|13203|13204.1|13203.2|13210.3|13209.1|13200.3|13199.4|892
1639064400000|2021-12-09 15:40:00|13204|13203.1|13198.7|13197.8|13205|13204.1|13198.3|13196.9|934
1639064700000|2021-12-09 15:45:00|13198.8|13197.9|13199|13198.1|13199.9|13198.8|13194.8|13193.7|822
1639065000000|2021-12-09 15:50:00|13198.9|13198|13205.9|13205|13206|13205.1|13195|13194.1|751
1639065300000|2021-12-09 15:55:00|13206|13205.1|13206.8|13205.9|13210.3|13209.4|13203.6|13202.7|905
1639065600000|2021-12-09 16:00:00|13206.5|13205.6|13205|13204.1|13210|13209.1|13200.9|13199.8|900
1639065900000|2021-12-09 16:05:00|13204.9|13204|13203|13202.1|13205.1|13204.2|13199.5|13198.6|641
1639066200000|2021-12-09 16:10:00|13203.1|13202.2|13204.2|13203.3|13205.6|13204.6|13201.9|13201|758
1639066500000|2021-12-09 16:15:00|13204.1|13203.2|13202.1|13201.2|13204.4|13203.4|13198.9|13197.8|751
1639066800000|2021-12-09 16:20:00|13202|13201.1|13198.2|13196.7|13203.5|13202.6|13197.6|13196.5|672
1639067100000|2021-12-09 16:25:00|13198|13197.1|13193.7|13192.8|13198.4|13197.2|13192.7|13191.8|769
1639067400000|2021-12-09 16:30:00|13194.1|13192.6|13192.6|13191.7|13195.2|13194.3|13191.7|13190.8|641
1639067700000|2021-12-09 16:35:00|13192.7|13191.8|13191.3|13190.4|13193.4|13192.3|13186.6|13185.7|570
1639068000000|2021-12-09 16:40:00|13191.2|13190.3|13190.7|13189.8|13192.5|13191.6|13188.9|13187.9|544
1639068300000|2021-12-09 16:45:00|13190.6|13189.7|13191|13190.1|13191.9|13190.6|13188.9|13188|483
1639068600000|2021-12-09 16:50:00|13191.1|13190.2|13192|13191.1|13193.3|13192.1|13189.7|13188.7|542
1639068900000|2021-12-09 16:55:00|13191.9|13191|13187.4|13185.9|13192.5|13191.6|13186.3|13185.1|637
1639069200000|2021-12-09 17:00:00|13187.2|13186.3|13197.2|13196.3|13197.4|13196.5|13187|13185.7|610
1639069500000|2021-12-09 17:05:00|13197.1|13196.2|13200|13199.1|13203.3|13201.9|13197.1|13196|508
1639069800000|2021-12-09 17:10:00|13199.8|13198.9|13205.2|13204.3|13206.1|13204.8|13198.7|13197.6|436
1639070100000|2021-12-09 17:15:00|13205.3|13203.8|13205.5|13204|13206.9|13205.7|13203.1|13202|457
1639070400000|2021-12-09 17:20:00|13205.2|13204.3|13205.4|13203.9|13206.4|13205.3|13203.4|13202.5|368
1639070700000|2021-12-09 17:25:00|13205.5|13204|13207.2|13205.7|13208.5|13207.3|13205|13203.9|370
1639071000000|2021-12-09 17:30:00|13207.1|13205.6|13206|13205.1|13207.2|13205.9|13205.5|13204.4|374
1639071300000|2021-12-09 17:35:00|13206.4|13205.5|13209.4|13208.5|13210.1|13209|13205.8|13204.7|382
1639071600000|2021-12-09 17:40:00|13209.5|13208.6|13210.9|13210|13213.2|13212|13208.9|13207.8|512
1639071900000|2021-12-09 17:45:00|13211|13210.1|13215.1|13213.6|13216.2|13215.2|13210.6|13209.5|543
1639072200000|2021-12-09 17:50:00|13215.2|13213.7|13215.2|13213.7|13215.9|13214.4|13213.2|13211.7|515
1639072500000|2021-12-09 17:55:00|13215.3|13213.8|13213.1|13211.6|13217.3|13216.4|13212.5|13211|602
1639072800000|2021-12-09 18:00:00|13212.9|13212|13213.9|13212.4|13216.4|13215.1|13209.8|13207.9|965
1639073100000|2021-12-09 18:05:00|13214.2|13212.7|13212|13210.5|13215.4|13214.1|13211.3|13210.2|828
1639073400000|2021-12-09 18:10:00|13212.1|13210.6|13212.7|13211.8|13214|13212.8|13210.8|13209.6|855
1639073700000|2021-12-09 18:15:00|13212.8|13211.9|13212.1|13210.6|13213.1|13212|13210.4|13209.2|646
1639074000000|2021-12-09 18:20:00|13212.2|13210.7|13215.8|13214.3|13216.1|13214.8|13211.9|13210.6|632
1639074300000|2021-12-09 18:25:00|13216|13214.5|13217.2|13215.7|13217.5|13216.6|13215.5|13214.4|496
1639074600000|2021-12-09 18:30:00|13217.1|13215.6|13215.2|13214.3|13217.2|13216|13214|13212.7|357
1639074900000|2021-12-09 18:35:00|13215.1|13214.2|13215.1|13214.2|13215.6|13214.4|13213.9|13212.6|234
1639075200000|2021-12-09 18:40:00|13215.2|13214.3|13217.4|13215.9|13217.7|13216.4|13214.9|13213.8|410
1639075500000|2021-12-09 18:45:00|13217.3|13215.8|13216|13215.1|13217.4|13216.1|13214.6|13213.4|492
1639075800000|2021-12-09 18:50:00|13215.9|13215|13217.1|13216.2|13217.6|13216.5|13214.9|13213.6|462
1639076100000|2021-12-09 18:55:00|13217.2|13216.3|13217.9|13217|13218.7|13217.5|13216.7|13215.8|346
1639076400000|2021-12-09 19:00:00|13217.8|13216.9|13217.8|13216.9|13218.2|13217.1|13214.7|13213.8|435
1639076700000|2021-12-09 19:05:00|13217.9|13217|13219.2|13218.3|13220.1|13219|13217.1|13215.9|360
1639077000000|2021-12-09 19:10:00|13219.1|13218.2|13218.1|13217.2|13219.7|13218.8|13217.8|13216.9|318
1639077300000|2021-12-09 19:15:00|13218|13217.1|13217.5|13216.6|13219|13218.1|13215.1|13214.2|333
1639077600000|2021-12-09 19:20:00|13217.4|13216.5|13219.8|13218.3|13220.4|13219.5|13216.7|13215.8|488
1639077900000|2021-12-09 19:25:00|13219.7|13218.2|13218.9|13218|13220.5|13219.3|13218|13216.8|491
1639078200000|2021-12-09 19:30:00|13218.8|13217.9|13219.1|13218.2|13219.4|13218.5|13218|13217.1|349
1639078500000|2021-12-09 19:35:00|13219.2|13218.3|13218.3|13217.4|13219.6|13218.5|13218.1|13217.2|310
1639078800000|2021-12-09 19:40:00|13218.4|13217.5|13217.1|13216.2|13218.9|13218|13217|13216.1|324
1639079100000|2021-12-09 19:45:00|13217.2|13216.3|13219.3|13218.4|13219.5|13218.6|13216.4|13215.5|225
1639079400000|2021-12-09 19:50:00|13219.4|13218.5|13215.9|13215|13219.6|13218.7|13215.8|13214.9|282
1639079700000|2021-12-09 19:55:00|13216|13215.1|13208.7|13207.2|13216.2|13215.3|13208.3|13206.9|609
1639080000000|2021-12-09 20:00:00|13208.6|13207.1|13213.3|13212.4|13215.9|13214.5|13208.5|13207|797
1639080300000|2021-12-09 20:05:00|13214.3|13212.8|13214.2|13212.7|13216.7|13215.3|13213.7|13212.5|523
1639080600000|2021-12-09 20:10:00|13214.4|13212.9|13216.4|13215.5|13217.6|13216.3|13213.1|13211.9|498
1639080900000|2021-12-09 20:15:00|13216.7|13215.2|13218.2|13217.3|13220.4|13219.3|13216.3|13215.2|464
1639081200000|2021-12-09 20:20:00|13218.1|13217.2|13215.8|13214.9|13218.4|13217.3|13215.7|13214.8|303
1639081500000|2021-12-09 20:25:00|13215.9|13215|13215.2|13214.3|13216.9|13216|13215|13214|447
1639081800000|2021-12-09 20:30:00|13215.3|13214.4|13218.7|13217.2|13218.8|13217.5|13214.7|13213.8|445
1639082100000|2021-12-09 20:35:00|13218.6|13217.1|13216.7|13215.8|13219.3|13218|13216.2|13214.8|433
1639082400000|2021-12-09 20:40:00|13217|13215.5|13219.2|13217.7|13219.8|13218.5|13216.1|13214.9|480
1639082700000|2021-12-09 20:45:00|13219|13217.5|13220.9|13220|13221.7|13220.4|13217.2|13215.8|368
1639083000000|2021-12-09 20:50:00|13221|13220.1|13221.3|13220.4|13221.9|13220.9|13218.4|13217.5|322
1639083300000|2021-12-09 20:55:00|13221.4|13220.5|13220.8|13219.9|13223.5|13222.3|13219.8|13218.5|480
1639083600000|2021-12-09 21:00:00|13220.9|13220|13221|13220.1|13221.7|13220.7|13218.1|13216.9|291
1639083900000|2021-12-09 21:05:00|13221.3|13219.8|13218.4|13216.9|13221.4|13220.1|13218.3|13216.9|243
1639084200000|2021-12-09 21:10:00|13218.5|13217|13218.2|13216.7|13219.2|13217.7|13217.8|13216.6|256
1639084500000|2021-12-09 21:15:00|13218.4|13216.9|13216|13214.5|13218.5|13217|13215.7|13214.4|186
1639084800000|2021-12-09 21:20:00|13216.9|13216|13219.2|13217.7|13219.3|13218|13216.9|13215.6|190
1639085100000|2021-12-09 21:25:00|13218.9|13217.4|13219.9|13218.4|13220.5|13219.2|13218.8|13217.3|278
1639085400000|2021-12-09 21:30:00|13220|13218.5|13221|13219.5|13221.8|13220.3|13219.1|13217.6|209
1639085700000|2021-12-09 21:35:00|13221.1|13219.6|13220.6|13219.1|13221.2|13219.7|13219.8|13218.3|171
1639086000000|2021-12-09 21:40:00|13220.5|13219|13218.8|13217.3|13221.4|13219.9|13218.5|13217.2|149
1639086300000|2021-12-09 21:45:00|13218.9|13217.4|13219.5|13218|13220.7|13218.9|13218.6|13217.1|290
1639086600000|2021-12-09 21:50:00|13219.6|13218.1|13220.1|13218.6|13220.2|13218.7|13219.3|13217.8|165
1639086900000|2021-12-09 21:55:00|13221|13218.8|13223.7|13218.8|13223.7|13221.6|13220|13217.3|379
1639087200000|2021-12-09 22:00:00|13224.3|13218.7|13226.5|13219.4|13228.8|13219.9|13224.2|13218.3|70
1639087500000|2021-12-09 22:05:00|13226.4|13219.3|13225|13217.3|13228.3|13221|13224.8|13216.1|156
1639087800000|2021-12-09 22:10:00|13224.8|13217.6|13223.3|13215.8|13227.6|13217.6|13220|13215|326
1639088100000|2021-12-09 22:15:00|13223.8|13215.2|13223.9|13215.5|13226.3|13216.4|13220|13215.1|299
1639088400000|2021-12-09 22:20:00|13224.4|13215|13223.6|13212.7|13226.4|13216.4|13222.6|13212.4|283
1639088700000|2021-12-09 22:25:00|13223.7|13212.9|13222.1|13213.4|13225.3|13214.3|13222|13212.4|282
1639089000000|2021-12-09 22:30:00|13222|13213.3|13224.9|13213.9|13227|13216|13221.4|13212.8|168
1639089300000|2021-12-09 22:35:00|13225|13214.1|13223.9|13215|13227.6|13218.1|13222.1|13213.3|283
1639089600000|2021-12-09 22:40:00|13223.6|13214.7|13221.9|13215.1|13224.3|13218|13221.5|13213.4|276
1639089900000|2021-12-09 22:45:00|13222.3|13215.6|13222.8|13214.6|13224|13216.2|13221.9|13213.7|294
1639090200000|2021-12-09 22:50:00|13222.7|13214.5|13226.1|13217.1|13227.4|13217.2|13221.6|13213.9|369
1639090500000|2021-12-09 22:55:00|13226|13216.9|13227.2|13216.3|13227.7|13218|13225.1|13215.7|509
1639090800000|2021-12-09 23:00:00|13227.1|13216.2|13223.9|13222.4|13227.9|13222.5|13223.4|13215.9|674
1639091100000|2021-12-09 23:05:00|13224.2|13222|13223.5|13221.2|13224.5|13222.4|13222.5|13220.3|317
1639091400000|2021-12-09 23:10:00|13223.6|13221.1|13223.3|13221.1|13224.4|13221.9|13222.8|13220.7|243
1639091700000|2021-12-09 23:15:00|13223.2|13221.2|13224.2|13222.7|13225|13223.4|13223.1|13220.8|193
1639092000000|2021-12-09 23:20:00|13224|13222.5|13223.9|13222.4|13224.5|13223|13223|13221.2|173
1639092300000|2021-12-09 23:25:00|13224|13222.5|13225.1|13223.6|13225.4|13223.9|13223.6|13222.1|161
1639092600000|2021-12-09 23:30:00|13225|13223.5|13223.1|13221.6|13225|13223.5|13222.8|13221|148
1639092900000|2021-12-09 23:35:00|13223|13221.5|13224.8|13223.3|13225|13223.5|13223|13221.5|97
1639093200000|2021-12-09 23:40:00|13224.9|13223.4|13225|13223.5|13225.4|13223.9|13223.9|13222.4|145
1639093500000|2021-12-09 23:45:00|13225.1|13223.6|13223.2|13221.7|13225.1|13223.6|13222.8|13221.3|154
1639093800000|2021-12-09 23:50:00|13223.1|13221.6|13223.2|13221.7|13224.2|13222.7|13223|13221.5|110
1639094100000|2021-12-09 23:55:00|13223.1|13221.6|13225|13223.5|13225.1|13223.6|13223.1|13221.6|117
1639094400000|2021-12-10 00:00:00|13225.1|13223.6|13222.8|13221.3|13225.3|13224.1|13222.7|13221.2|215
1639094700000|2021-12-10 00:05:00|13222.9|13221.4|13222.1|13220.6|13223.7|13222.2|13221.7|13220.5|173
1639095000000|2021-12-10 00:10:00|13222.2|13220.7|13224.4|13222.9|13224.5|13223.1|13222|13220.5|198
1639095300000|2021-12-10 00:15:00|13224.5|13223|13224.3|13222.8|13226.3|13224.8|13223.9|13222.4|213
1639095600000|2021-12-10 00:20:00|13224.2|13222.7|13225.1|13223.6|13226|13224.5|13224|13222.5|146
1639095900000|2021-12-10 00:25:00|13225.2|13223.7|13226.3|13224.8|13226.3|13224.8|13224.6|13223.4|111
1639096200000|2021-12-10 00:30:00|13226.2|13224.7|13223.7|13222.8|13226.4|13224.9|13223.3|13222.4|220
1639096500000|2021-12-10 00:35:00|13223.9|13223|13224.3|13222.8|13224.4|13223.2|13223.8|13222.3|113
1639096800000|2021-12-10 00:40:00|13224.2|13222.7|13223.2|13222.3|13224.4|13223.1|13223.1|13221.9|137
1639097100000|2021-12-10 00:45:00|13223.3|13222.4|13223|13221.5|13223.5|13222.6|13221.9|13220.8|156
1639097400000|2021-12-10 00:50:00|13223.1|13221.6|13217.2|13215.7|13223.4|13222.2|13217.2|13215.7|366
1639097700000|2021-12-10 00:55:00|13216.9|13215.4|13216.7|13215.8|13217.9|13216.9|13215.7|13214.6|285
1639098000000|2021-12-10 01:00:00|13217|13216.1|13215.1|13213.6|13217.5|13216.2|13213.7|13212.5|386
1639098300000|2021-12-10 01:05:00|13215|13213.5|13220.2|13219.3|13221.7|13220.2|13213.6|13212.5|449
1639098600000|2021-12-10 01:10:00|13220.1|13219.2|13222.2|13220.7|13223.6|13222.5|13220.1|13219.2|334
1639098900000|2021-12-10 01:15:00|13222.1|13220.6|13219.6|13218.7|13222.3|13220.8|13215.3|13214.4|581
1639099200000|2021-12-10 01:20:00|13219.7|13218.8|13221.9|13220.4|13222.9|13221.7|13219.6|13218.5|528
1639099500000|2021-12-10 01:25:00|13221.6|13220.7|13224|13222.5|13224.1|13222.8|13221.5|13220.4|326
1639099800000|2021-12-10 01:30:00|13223.9|13222.4|13225.7|13224.8|13226.3|13225|13223.7|13222.3|464
1639100100000|2021-12-10 01:35:00|13225.6|13224.7|13227.1|13225.6|13227.6|13226.1|13224.2|13223|373
1639100400000|2021-12-10 01:40:00|13227|13225.5|13227.5|13226.6|13229.1|13227.9|13226.3|13224.9|375
1639100700000|2021-12-10 01:45:00|13227.9|13226.4|13229.9|13229|13230.3|13229.2|13225.8|13224.6|428
1639101000000|2021-12-10 01:50:00|13229.8|13228.9|13229.1|13227.6|13230.1|13229.1|13228.2|13227|245
1639101300000|2021-12-10 01:55:00|13229|13228.1|13227.5|13226.6|13230.4|13229.5|13227.5|13226.3|404
1639101600000|2021-12-10 02:00:00|13227.6|13226.7|13232.9|13231.4|13234.2|13232.8|13227.5|13226.6|375
1639101900000|2021-12-10 02:05:00|13233|13231.5|13232.9|13232|13234.2|13232.9|13231.8|13230.7|264
1639102200000|2021-12-10 02:10:00|13232.8|13231.9|13230.6|13229.7|13233.1|13232|13230.5|13229.6|314
1639102500000|2021-12-10 02:15:00|13230.5|13229.6|13231.2|13229.7|13232|13230.8|13229.5|13228.5|247
1639102800000|2021-12-10 02:20:00|13230.9|13230|13229.7|13228.8|13231.2|13230.1|13229.2|13228.3|222
1639103100000|2021-12-10 02:25:00|13229.6|13228.7|13230.2|13229.3|13230.2|13229.3|13229.3|13228.4|164
1639103400000|2021-12-10 02:30:00|13230.3|13229.4|13228.9|13228|13230.9|13229.7|13227.7|13226.7|228
1639103700000|2021-12-10 02:35:00|13228.8|13227.9|13228.8|13227.9|13230.1|13228.9|13227.9|13226.7|257
1639104000000|2021-12-10 02:40:00|13228.9|13228|13227.6|13226.7|13229.2|13228.1|13227.6|13226.4|206
1639104300000|2021-12-10 02:45:00|13227.7|13226.8|13226.7|13225.8|13227.9|13227|13226|13224.8|321
1639104600000|2021-12-10 02:50:00|13226.8|13225.9|13227.8|13226.9|13229.3|13228.2|13226.6|13225.5|214
1639104900000|2021-12-10 02:55:00|13227.9|13227|13229.1|13228.2|13230.2|13229.2|13227.9|13226.9|441
1639105200000|2021-12-10 03:00:00|13229|13228.1|13228|13227.1|13230.1|13229.2|13227.7|13226.8|306
1639105500000|2021-12-10 03:05:00|13228.1|13227.2|13227.7|13226.8|13228.7|13227.8|13227.5|13226.6|236
1639105800000|2021-12-10 03:10:00|13227.6|13226.7|13227.1|13226.2|13229.1|13228.1|13226.6|13225.7|180
1639106100000|2021-12-10 03:15:00|13227|13226.1|13227.1|13226.2|13227.5|13226.5|13226.2|13225.3|251
1639106400000|2021-12-10 03:20:00|13227.2|13226.3|13230.7|13229.2|13230.8|13229.7|13227.1|13226.2|301
1639106700000|2021-12-10 03:25:00|13230.6|13229.1|13231.1|13229.6|13231.3|13230.2|13229.7|13228.4|209
1639107000000|2021-12-10 03:30:00|13231|13229.5|13231.8|13230.9|13232.2|13230.9|13230.1|13229.2|249
1639107300000|2021-12-10 03:35:00|13231.7|13230.8|13231.6|13230.1|13233.1|13232|13231.3|13230.1|271
1639107600000|2021-12-10 03:40:00|13231.7|13230.2|13231.1|13229.6|13232.2|13230.8|13229.5|13228.3|208
1639107900000|2021-12-10 03:45:00|13231.2|13229.7|13228.9|13228|13231.4|13230.5|13228.5|13227.6|248
1639108200000|2021-12-10 03:50:00|13228.8|13227.9|13230.4|13229.5|13231.5|13230.2|13228.8|13227.6|284
1639108500000|2021-12-10 03:55:00|13230.3|13229.4|13229.7|13228.8|13230.7|13229.5|13228.8|13227.7|200
1639108800000|2021-12-10 04:00:00|13229.6|13228.7|13229.2|13227.7|13230|13229.1|13228.7|13227.6|173
1639109100000|2021-12-10 04:05:00|13229.1|13227.6|13225.8|13224.3|13229.2|13228|13225.4|13224.2|305
1639109400000|2021-12-10 04:10:00|13225.9|13224.4|13224.8|13223.9|13226.3|13225.1|13224.6|13223.3|190
1639109700000|2021-12-10 04:15:00|13224.9|13224|13226|13224.5|13226.5|13225.2|13224.9|13223.9|215
1639110000000|2021-12-10 04:20:00|13226.1|13224.6|13226.1|13224.6|13226.6|13225.1|13225.1|13224.2|203
1639110300000|2021-12-10 04:25:00|13225.9|13224.4|13225.9|13224.4|13226.3|13224.9|13225.5|13224.2|157
1639110600000|2021-12-10 04:30:00|13225.8|13224.3|13225.3|13223.8|13227.1|13225.9|13223.6|13222.4|238
1639110900000|2021-12-10 04:35:00|13225.2|13223.7|13225.2|13223.7|13225.5|13224.3|13224.8|13223.5|163
1639111200000|2021-12-10 04:40:00|13225.3|13223.8|13225|13224.1|13226|13224.8|13224.8|13223.5|214
1639111500000|2021-12-10 04:45:00|13224.9|13224|13225.4|13223.9|13226.5|13225.3|13224.9|13223.7|207
1639111800000|2021-12-10 04:50:00|13225.5|13224|13223|13222.1|13225.9|13224.8|13223|13222.1|223
1639112100000|2021-12-10 04:55:00|13223.1|13222.2|13222.4|13220.9|13223.3|13222.2|13221.9|13220.7|217
1639112400000|2021-12-10 05:00:00|13222.5|13221|13221|13220.1|13222.6|13221.5|13220.3|13219.4|255
1639112700000|2021-12-10 05:05:00|13221.1|13220.2|13219.1|13217.6|13221.2|13220.2|13218|13217.1|250
1639113000000|2021-12-10 05:10:00|13219.2|13217.7|13222.3|13220.8|13222.3|13220.8|13217.7|13216.3|340
1639113300000|2021-12-10 05:15:00|13222.4|13220.9|13220.5|13219|13222.4|13220.9|13218.9|13218|217
1639113600000|2021-12-10 05:20:00|13220.6|13219.1|13220.9|13220|13221.7|13220.4|13219.6|13218.6|231
1639113900000|2021-12-10 05:25:00|13220.8|13219.9|13220.9|13220|13222|13220.6|13219.9|13218.7|299
1639114200000|2021-12-10 05:30:00|13221.1|13220.2|13220|13218.5|13221.5|13220.4|13219.5|13218.3|299
1639114500000|2021-12-10 05:35:00|13220.1|13218.6|13220.9|13219.4|13221.5|13220.3|13219.2|13218|272
1639114800000|2021-12-10 05:40:00|13221|13219.5|13219.2|13217.7|13221|13219.5|13217.2|13215.8|297
1639115100000|2021-12-10 05:45:00|13219.1|13217.6|13222|13221.1|13222.1|13221.2|13218.9|13217.4|280
1639115400000|2021-12-10 05:50:00|13222.1|13221.2|13222.7|13221.8|13224.3|13223.1|13222|13220.8|303
1639115700000|2021-12-10 05:55:00|13222.6|13221.7|13221.1|13219.6|13223.4|13222.1|13220.1|13219.2|500
1639116000000|2021-12-10 06:00:00|13221.2|13219.7|13220.5|13219.6|13223.7|13222.8|13220.5|13219.3|505
1639116300000|2021-12-10 06:05:00|13220.8|13219.9|13219.9|13219|13222.3|13221|13218.6|13217.7|355
1639116600000|2021-12-10 06:10:00|13219.8|13218.9|13219|13218.1|13220.2|13219|13217.7|13216.5|253
1639116900000|2021-12-10 06:15:00|13218.9|13218|13219|13217.5|13219.4|13218.2|13217.6|13216.6|251
1639117200000|2021-12-10 06:20:00|13219.1|13217.6|13220.3|13219.4|13220.7|13219.8|13218.2|13217.1|408
1639117500000|2021-12-10 06:25:00|13220.6|13219.1|13217.1|13216.2|13220.7|13219.5|13216.7|13215.5|280
1639117800000|2021-12-10 06:30:00|13217.4|13216.5|13216.7|13215.8|13218.6|13217.4|13215.7|13214.6|297
1639118100000|2021-12-10 06:35:00|13217.1|13215.6|13219.6|13218.7|13221.1|13220.2|13216.6|13215.5|384
1639118400000|2021-12-10 06:40:00|13219.7|13218.8|13222.1|13220.6|13224.3|13223.2|13218.6|13217.4|637
1639118700000|2021-12-10 06:45:00|13222.3|13220.8|13227.9|13226.4|13228.3|13226.9|13222.2|13220.7|520
1639119000000|2021-12-10 06:50:00|13227.7|13226.2|13225.1|13223.6|13230.4|13228.9|13224|13222.7|560
1639119300000|2021-12-10 06:55:00|13225|13223.5|13230.2|13225.8|13230.4|13226.5|13223.8|13222.3|531
1639119600000|2021-12-10 07:00:00|13229.5|13225.7|13223.9|13223|13229.5|13225.7|13219.1|13217.6|660
1639119900000|2021-12-10 07:05:00|13223.8|13222.9|13219.7|13218.8|13224.3|13223.2|13217.5|13216.6|610
1639120200000|2021-12-10 07:10:00|13219.8|13218.9|13219.4|13218.5|13221.6|13220.3|13217.5|13216|633
1639120500000|2021-12-10 07:15:00|13219.5|13218.6|13221.4|13220.5|13223.2|13222.1|13219.4|13218.5|561
1639120800000|2021-12-10 07:20:00|13221.1|13220.2|13218|13217.1|13222.8|13221.9|13217.5|13216.6|550
1639121100000|2021-12-10 07:25:00|13218.2|13217.3|13220.8|13219.9|13222.3|13221.4|13218.2|13217.3|441
1639121400000|2021-12-10 07:30:00|13220.6|13219.7|13214.6|13213.7|13220.7|13219.8|13212.3|13211.4|503
1639121700000|2021-12-10 07:35:00|13214.5|13213.6|13213.9|13213|13215.7|13214.8|13212.6|13211.7|416
1639122000000|2021-12-10 07:40:00|13214|13213.1|13216.5|13215.6|13218|13217.1|13214|13213.1|544
1639122300000|2021-12-10 07:45:00|13216.6|13215.7|13213.2|13212.3|13216.8|13215.9|13213|13212.1|536
1639122600000|2021-12-10 07:50:00|13213.1|13212.2|13213.8|13212.9|13216.6|13215.7|13210.4|13209.5|596
1639122900000|2021-12-10 07:55:00|13214|13213.1|13215.6|13214.7|13217.9|13217|13213.8|13212.9|583
1639123200000|2021-12-10 08:00:00|13215.3|13214.4|13213.1|13211.6|13217.7|13216.8|13212.3|13211.3|953
1639123500000|2021-12-10 08:05:00|13212.8|13211.9|13214.1|13212.6|13215.4|13214.3|13210.5|13209.6|809
1639123800000|2021-12-10 08:10:00|13214.5|13213|13216.6|13215.7|13219.5|13218.2|13211.9|13210.7|766
1639124100000|2021-12-10 08:15:00|13216.5|13215.6|13216.6|13215.7|13219.5|13218.6|13213.2|13212|913
1639124400000|2021-12-10 08:20:00|13216.5|13215.6|13215|13214.1|13219.1|13218.1|13213.1|13212.2|829
1639124700000|2021-12-10 08:25:00|13215.1|13214.2|13211.1|13209.6|13216.6|13215.3|13210.9|13209.6|580
1639125000000|2021-12-10 08:30:00|13211|13209.5|13216.3|13214.8|13218.3|13216.8|13210.5|13209.3|769
1639125300000|2021-12-10 08:35:00|13215.7|13214.9|13212.8|13211.9|13215.9|13215|13208.9|13208|839
1639125600000|2021-12-10 08:40:00|13212.7|13211.8|13210.4|13209.5|13213.5|13212.6|13208.9|13207.4|615
1639125900000|2021-12-10 08:45:00|13210.5|13209.6|13206.4|13205.5|13211.5|13210.4|13204.7|13203.8|665
1639126200000|2021-12-10 08:50:00|13206.5|13205.6|13203.8|13202.9|13207.1|13206.1|13202.9|13201.5|648
1639126500000|2021-12-10 08:55:00|13203.9|13203|13200.7|13199.8|13205|13204.1|13200.5|13199.6|756
1639126800000|2021-12-10 09:00:00|13200.8|13199.9|13202.2|13201.3|13202.7|13201.8|13197.5|13196.6|610
1639127100000|2021-12-10 09:05:00|13202.3|13201.4|13199.7|13198.8|13205.1|13203.8|13199|13197.7|793
1639127400000|2021-12-10 09:10:00|13199.8|13198.9|13200.3|13198.8|13204.2|13203.3|13198.8|13197.6|882
1639127700000|2021-12-10 09:15:00|13200.4|13198.9|13202.7|13201.8|13203.4|13202.3|13199.3|13198.1|711
1639128000000|2021-12-10 09:20:00|13202.6|13201.7|13202.6|13201.7|13204.6|13203.7|13198.8|13197.9|691
1639128300000|2021-12-10 09:25:00|13202.2|13201.3|13204.4|13202.9|13204.7|13203.8|13199.9|13198.8|679
1639128600000|2021-12-10 09:30:00|13203.7|13202.8|13206|13205.1|13206.5|13205.4|13202.2|13200.7|577
1639128900000|2021-12-10 09:35:00|13206.1|13205.2|13208|13207.1|13209.9|13208.5|13204.5|13203.4|557
1639129200000|2021-12-10 09:40:00|13207.9|13207|13205.1|13204.2|13208.1|13207.2|13204.6|13203.7|424
1639129500000|2021-12-10 09:45:00|13205|13204.1|13200.8|13199.3|13206.2|13205.2|13200.3|13199.3|433
1639129800000|2021-12-10 09:50:00|13200.9|13199.4|13203.6|13202.7|13204.7|13203.8|13199.8|13198.6|550
1639130100000|2021-12-10 09:55:00|13203.5|13202.6|13202.4|13200.9|13204.3|13203|13201.8|13200.7|471
1639130400000|2021-12-10 10:00:00|13202|13201.1|13200.9|13200|13202.8|13201.9|13198.8|13197.9|450
1639130700000|2021-12-10 10:05:00|13201|13200.1|13203|13201.5|13203.3|13202.2|13198.9|13198|406
1639131000000|2021-12-10 10:10:00|13203.1|13201.6|13201.9|13201|13205.3|13204|13201.3|13200.4|396
1639131300000|2021-12-10 10:15:00|13202.2|13201.3|13204.1|13202.6|13204.3|13203|13200.8|13199.6|296
1639131600000|2021-12-10 10:20:00|13204.2|13202.7|13205.4|13203.9|13205.9|13204.7|13199.8|13198.7|360
1639131900000|2021-12-10 10:25:00|13205.5|13204|13204.8|13203.9|13206.9|13205.7|13201.1|13200|541
1639132200000|2021-12-10 10:30:00|13204.7|13203.8|13201.7|13200.8|13205.3|13204|13200|13198.8|429
1639132500000|2021-12-10 10:35:00|13201.6|13200.7|13199.9|13199|13202.2|13201|13198.6|13197.7|453
1639132800000|2021-12-10 10:40:00|13200|13199.1|13200.2|13198.7|13202.4|13201.1|13198.5|13197.6|381
1639133100000|2021-12-10 10:45:00|13200.4|13199.5|13197.9|13197|13201.3|13200.1|13197.7|13196.6|487
1639133400000|2021-12-10 10:50:00|13197.8|13196.9|13195.7|13194.8|13197.9|13197|13195.3|13194.1|441
1639133700000|2021-12-10 10:55:00|13195.8|13194.9|13191|13190.1|13197.4|13196.5|13191|13190.1|746
1639134000000|2021-12-10 11:00:00|13190.9|13190|13195.6|13194.7|13195.8|13194.8|13187.8|13186.6|1013
1639134300000|2021-12-10 11:05:00|13195.7|13194.8|13199.9|13199|13203.1|13201.9|13195.6|13194.7|630
1639134600000|2021-12-10 11:10:00|13200|13199.1|13194.7|13193.8|13201.2|13200.2|13194.3|13193.4|566
1639134900000|2021-12-10 11:15:00|13194.6|13193.7|13200.7|13199.8|13200.8|13199.9|13194.1|13193.2|806
1639135200000|2021-12-10 11:20:00|13201.1|13199.6|13202.6|13201.7|13204.9|13203.7|13199.6|13198.4|447
1639135500000|2021-12-10 11:25:00|13202.7|13201.8|13198.4|13197.5|13203.2|13202.3|13196.3|13195.4|468
1639135800000|2021-12-10 11:30:00|13198.5|13197.6|13195.6|13194.7|13198.7|13197.8|13192.7|13191.7|498
1639136100000|2021-12-10 11:35:00|13195.3|13194.4|13199.9|13199|13202.2|13201.1|13194.2|13193.3|445
1639136400000|2021-12-10 11:40:00|13200.1|13199.2|13200.9|13200|13202.4|13201|13198.8|13197.7|325
1639136700000|2021-12-10 11:45:00|13201|13200.1|13201.9|13201|13202.1|13201.2|13198.6|13197.5|368
1639137000000|2021-12-10 11:50:00|13201.8|13200.9|13200.6|13199.7|13201.8|13200.9|13196.9|13196|400
1639137300000|2021-12-10 11:55:00|13200.7|13199.8|13199.3|13198.4|13201.5|13200.6|13197.7|13196.5|489
1639137600000|2021-12-10 12:00:00|13199.2|13198.3|13199.5|13198.6|13201.8|13200.5|13199.2|13198.1|487
1639137900000|2021-12-10 12:05:00|13199.4|13198.5|13199.5|13198.6|13204.1|13203.1|13198.9|13197.7|623
1639138200000|2021-12-10 12:10:00|13199.4|13198.5|13204.7|13203.2|13205.1|13203.8|13199.3|13198.3|455
1639138500000|2021-12-10 12:15:00|13204.6|13203.1|13205.4|13204.5|13206.7|13205.8|13204.2|13203|263
1639138800000|2021-12-10 12:20:00|13205.5|13204.6|13204.4|13203.5|13206.2|13205.3|13203.8|13202.8|337
1639139100000|2021-12-10 12:25:00|13204.5|13203.6|13203.4|13202.5|13205.1|13204.2|13203.1|13202.2|301
1639139400000|2021-12-10 12:30:00|13203.3|13202.4|13201.6|13200.7|13205.6|13204.5|13200.5|13199.2|377
1639139700000|2021-12-10 12:35:00|13201.5|13200.6|13201.5|13200.6|13205.8|13204.7|13201.2|13200.2|381
1639140000000|2021-12-10 12:40:00|13201.4|13200.5|13199.8|13198.9|13201.7|13200.8|13196.5|13195.5|644
1639140300000|2021-12-10 12:45:00|13200|13199.1|13206.5|13205.6|13207.6|13206.7|13199.3|13198.4|727
1639140600000|2021-12-10 12:50:00|13206.4|13205.5|13208.4|13207.5|13208.5|13207.6|13205.6|13204.7|424
1639140900000|2021-12-10 12:55:00|13208|13207.1|13210.4|13209.5|13210.8|13209.7|13205.8|13204.9|652
1639141200000|2021-12-10 13:00:00|13210.3|13209.4|13206.5|13205.6|13212.1|13211.1|13206.2|13205|717
1639141500000|2021-12-10 13:05:00|13206.4|13205.5|13206.7|13205.8|13207.8|13206.8|13205.3|13204.4|493
1639141800000|2021-12-10 13:10:00|13206.8|13205.9|13208.3|13207.4|13210.4|13209.5|13206.8|13205.9|517
1639142100000|2021-12-10 13:15:00|13208.4|13207.5|13212.4|13211.5|13212.6|13211.7|13207.6|13206.7|546
1639142400000|2021-12-10 13:20:00|13212.2|13211.3|13210.8|13209.9|13212.8|13211.9|13207.3|13206.3|616
1639142700000|2021-12-10 13:25:00|13210.7|13209.8|13214|13207.2|13214.2|13209.8|13205.5|13203|808
1639143000000|2021-12-10 13:30:00|13214.2|13207.1|13238.5|13237|13240.1|13239.2|13213.9|13207.1|1836
1639143300000|2021-12-10 13:35:00|13238|13236.5|13228.4|13226.9|13243.2|13241.8|13228.4|13226.9|1367
1639143600000|2021-12-10 13:40:00|13228.6|13227.1|13218.2|13216.7|13235.1|13233.6|13216.6|13215.1|1142
1639143900000|2021-12-10 13:45:00|13218.1|13216.6|13225.3|13223.8|13227.4|13225.9|13217.8|13216.3|1076
1639144200000|2021-12-10 13:50:00|13225.1|13223.6|13224.2|13222.7|13233.8|13232.6|13223.8|13222.6|969
1639144500000|2021-12-10 13:55:00|13224.1|13222.6|13230.3|13228.8|13235.1|13234|13221.7|13220.8|1176
1639144800000|2021-12-10 14:00:00|13230.2|13228.7|13232.7|13231.2|13238.7|13237.2|13228.7|13227.5|1143
1639145100000|2021-12-10 14:05:00|13232.8|13231.3|13222.7|13221.2|13233.8|13232.3|13218.6|13217.6|1174
1639145400000|2021-12-10 14:10:00|13222.8|13221.3|13220.5|13219|13226.8|13225.7|13219.4|13218.2|945
1639145700000|2021-12-10 14:15:00|13220.4|13218.9|13222.3|13220.8|13222.8|13221.3|13218.8|13217.6|718
1639146000000|2021-12-10 14:20:00|13222.4|13220.9|13218.5|13217|13222.4|13221.1|13215.8|13214.7|781
1639146300000|2021-12-10 14:25:00|13218.4|13216.9|13218.6|13217.1|13221|13219.5|13216.2|13214.8|736
1639146600000|2021-12-10 14:30:00|13218.5|13217|13222.3|13221.4|13222.5|13221.6|13217.3|13215.9|940
1639146900000|2021-12-10 14:35:00|13222.2|13221.3|13224.2|13223.3|13225.5|13224.2|13217.1|13216.1|754
1639147200000|2021-12-10 14:40:00|13224.3|13223.4|13221.3|13220.4|13226.4|13225.3|13220.7|13219.7|731
1639147500000|2021-12-10 14:45:00|13221.4|13220.5|13206.5|13205.6|13221.4|13220.5|13204.6|13203.7|829
1639147800000|2021-12-10 14:50:00|13206.9|13206|13211.4|13209.9|13217.4|13216.4|13205.9|13204.7|1054
1639148100000|2021-12-10 14:55:00|13211.3|13209.8|13209.6|13208.1|13213.1|13211.9|13208.8|13207.4|866
1639148400000|2021-12-10 15:00:00|13209.9|13208.4|13217.3|13215.8|13218.4|13216.9|13206.5|13205|1120
1639148700000|2021-12-10 15:05:00|13217.1|13215.6|13221.6|13220.1|13225.1|13223.6|13214.7|13213.3|1035
1639149000000|2021-12-10 15:10:00|13221.8|13220.3|13227.3|13225.8|13229.5|13228.2|13218.3|13217|962
1639149300000|2021-12-10 15:15:00|13227.2|13225.7|13228.2|13226.7|13231.4|13230.3|13224.5|13223.2|894
1639149600000|2021-12-10 15:20:00|13228.3|13226.8|13221.5|13220|13230.4|13229.2|13220.3|13219|877
1639149900000|2021-12-10 15:25:00|13221.3|13220.4|13230.9|13229.4|13231.7|13230.8|13220.6|13219.5|773
1639150200000|2021-12-10 15:30:00|13230.8|13229.3|13224.7|13223.2|13234.6|13233.7|13224|13222.9|868
1639150500000|2021-12-10 15:35:00|13224.8|13223.3|13228.8|13227.3|13229.8|13228.9|13224.3|13223.2|863
1639150800000|2021-12-10 15:40:00|13228.7|13227.2|13230.8|13229.9|13232.6|13231.4|13226.5|13225|809
1639151100000|2021-12-10 15:45:00|13230.9|13230|13229|13228.1|13235.1|13234|13228.2|13226.9|806
1639151400000|2021-12-10 15:50:00|13229.1|13228.2|13231.4|13230.5|13233.3|13232.4|13229|13227.9|791
1639151700000|2021-12-10 15:55:00|13231.3|13230.4|13228.1|13227.2|13236.5|13235.1|13228|13227|910
1639152000000|2021-12-10 16:00:00|13228.2|13227.3|13229.2|13227.7|13233.5|13232.3|13227.3|13226|839
1639152300000|2021-12-10 16:05:00|13229.1|13227.6|13229.1|13228.2|13231.7|13230.2|13225.9|13224.8|593
1639152600000|2021-12-10 16:10:00|13229.2|13228.3|13229.8|13228.3|13230.6|13229.6|13226.2|13224.7|776
1639152900000|2021-12-10 16:15:00|13229.7|13228.2|13232.3|13230.8|13232.7|13231.6|13227.2|13226.1|759
1639153200000|2021-12-10 16:20:00|13231.9|13231|13236.7|13235.8|13236.8|13235.8|13231.8|13230.5|605
1639153500000|2021-12-10 16:25:00|13236.6|13235.7|13234.2|13232.7|13238|13236.9|13233.3|13231.8|730
1639153800000|2021-12-10 16:30:00|13234.3|13232.8|13237.9|13237|13240.9|13240|13233.9|13232.8|650
1639154100000|2021-12-10 16:35:00|13238|13237.1|13245.2|13243.7|13247.1|13245.7|13236.6|13235.2|592
1639154400000|2021-12-10 16:40:00|13245.3|13243.8|13256.4|13254.9|13258.4|13256.9|13245.1|13243.6|761
1639154700000|2021-12-10 16:45:00|13256.5|13255|13270.9|13269.4|13271.2|13269.8|13254.9|13253.4|777
1639155000000|2021-12-10 16:50:00|13270.8|13269.3|13264.9|13264|13272|13270.5|13264.6|13263.6|673
1639155300000|2021-12-10 16:55:00|13264.8|13263.9|13261.9|13261|13265.2|13264|13261.6|13260.4|810
1639155600000|2021-12-10 17:00:00|13261.8|13260.9|13259.9|13258.4|13267.3|13266.1|13259.3|13258.1|703
1639155900000|2021-12-10 17:05:00|13260|13258.5|13264.9|13264|13266.3|13265.1|13259.7|13258.2|599
1639156200000|2021-12-10 17:10:00|13265|13264.1|13268|13266.5|13270.2|13268.7|13264|13263.1|449
1639156500000|2021-12-10 17:15:00|13267.9|13266.4|13269.4|13268.5|13271|13269.6|13265.9|13265|592
1639156800000|2021-12-10 17:20:00|13269.6|13268.7|13266|13264.5|13270.4|13269.5|13265.4|13264.3|505
1639157100000|2021-12-10 17:25:00|13265.8|13264.9|13265.6|13264.7|13267.2|13266.2|13264.6|13263.5|463
1639157400000|2021-12-10 17:30:00|13266|13264.5|13267.7|13266.2|13268|13266.8|13262.8|13261.9|528
1639157700000|2021-12-10 17:35:00|13267.5|13266.6|13265.6|13264.7|13270.6|13269.4|13265.4|13264.5|525
1639158000000|2021-12-10 17:40:00|13265.5|13264.6|13264.5|13263.6|13266.6|13265.7|13262.9|13261.6|528
1639158300000|2021-12-10 17:45:00|13264.6|13263.7|13267.7|13266.8|13268.4|13267.5|13262.4|13261.4|457
1639158600000|2021-12-10 17:50:00|13267.6|13266.7|13266.5|13265.6|13267.8|13266.9|13266.2|13265.2|302
1639158900000|2021-12-10 17:55:00|13266.6|13265.7|13268.6|13267.7|13270.9|13270|13266.2|13265.2|392
1639159200000|2021-12-10 18:00:00|13268.9|13267.4|13272|13271.1|13276.3|13275.3|13268.4|13267.3|595
1639159500000|2021-12-10 18:05:00|13272.1|13271.2|13270.7|13269.2|13274|13272.9|13269.5|13268.5|405
1639159800000|2021-12-10 18:10:00|13270.9|13269.4|13274.7|13273.8|13276.3|13275.2|13269.8|13268.8|375
1639160100000|2021-12-10 18:15:00|13274.6|13273.7|13270.7|13269.8|13274.9|13274|13270.4|13269.5|449
1639160400000|2021-12-10 18:20:00|13270.1|13269.2|13267.3|13266.4|13271|13269.6|13267.2|13266.3|306
1639160700000|2021-12-10 18:25:00|13267.2|13266.3|13269|13268.1|13269.4|13268.1|13266.8|13265.9|235
1639161000000|2021-12-10 18:30:00|13269.1|13268.2|13267.7|13266.8|13270.1|13268.7|13266.3|13265.3|334
1639161300000|2021-12-10 18:35:00|13267.6|13266.7|13267.7|13266.8|13270.2|13269.1|13267|13266.1|261
1639161600000|2021-12-10 18:40:00|13267.8|13266.9|13266.8|13265.9|13268.6|13267.7|13266.5|13265.6|278
1639161900000|2021-12-10 18:45:00|13266.9|13266|13262.5|13261.6|13267.1|13266|13261.2|13260|304
1639162200000|2021-12-10 18:50:00|13262.6|13261.7|13262.5|13261.6|13264|13263.1|13262.4|13261.3|289
1639162500000|2021-12-10 18:55:00|13262.4|13261.5|13261.3|13260.4|13263|13261.8|13260.9|13260|428
1639162800000|2021-12-10 19:00:00|13261.4|13260.5|13263.5|13262.6|13264.4|13263.5|13261.2|13260.3|322
1639163100000|2021-12-10 19:05:00|13263.4|13262.5|13260.6|13259.7|13263.6|13262.7|13259.9|13259|276
1639163400000|2021-12-10 19:10:00|13260.5|13259.6|13261|13259.5|13261.5|13260.6|13259.4|13258.5|348
1639163700000|2021-12-10 19:15:00|13260.9|13259.4|13260.7|13259.8|13261.9|13261|13259.4|13258.5|309
1639164000000|2021-12-10 19:20:00|13260.5|13259.6|13259.7|13258.8|13260.7|13259.8|13258.8|13257.9|230
1639164300000|2021-12-10 19:25:00|13259.6|13258.7|13259.9|13258.4|13260.8|13259.9|13259|13258.1|264
1639164600000|2021-12-10 19:30:00|13259.8|13258.3|13258.8|13257.3|13261.8|13260.8|13258.2|13257.1|313
1639164900000|2021-12-10 19:35:00|13258.9|13257.4|13259.8|13258.9|13260.3|13259.1|13257.6|13256.3|251
1639165200000|2021-12-10 19:40:00|13259.7|13258.8|13260|13259.1|13261.1|13259.9|13259.4|13258.3|235
1639165500000|2021-12-10 19:45:00|13260.1|13259.2|13258|13256.5|13260.5|13259.3|13257.6|13256.5|268
1639165800000|2021-12-10 19:50:00|13257.9|13256.4|13259.1|13257.6|13259.2|13257.9|13257.8|13256.4|205
1639166100000|2021-12-10 19:55:00|13259|13257.5|13257.5|13256.6|13259|13257.7|13256.2|13255.3|318
1639166400000|2021-12-10 20:00:00|13257.7|13256.8|13257.8|13256.3|13259|13258|13256.6|13255.5|441
1639166700000|2021-12-10 20:05:00|13257.9|13256.4|13257.9|13257|13258|13257.1|13257.5|13256.4|119
1639167000000|2021-12-10 20:10:00|13257.8|13256.9|13258.9|13258|13259.4|13258.3|13257.6|13256.6|214
1639167300000|2021-12-10 20:15:00|13258.8|13257.9|13258.1|13256.6|13259.4|13258.3|13256.8|13255.9|314
1639167600000|2021-12-10 20:20:00|13258.2|13256.7|13260.2|13258.7|13260.2|13259.1|13257.8|13256.5|274
1639167900000|2021-12-10 20:25:00|13260.3|13258.8|13263.3|13261.8|13263.3|13262.2|13259.9|13258.5|291
1639168200000|2021-12-10 20:30:00|13263.2|13261.7|13263.2|13261.7|13264.2|13262.8|13262.7|13261.5|229
1639168500000|2021-12-10 20:35:00|13262.8|13261.9|13263.5|13262.6|13264.1|13262.9|13262.6|13261.5|279
1639168800000|2021-12-10 20:40:00|13263.9|13263|13264.8|13263.9|13266|13264.5|13263.7|13262.3|268
1639169100000|2021-12-10 20:45:00|13264.9|13264|13268.1|13266.6|13268.3|13266.8|13264.9|13263.7|370
1639169400000|2021-12-10 20:50:00|13268.2|13266.7|13268.2|13266.7|13269.7|13268.6|13267.4|13266.3|351
1639169700000|2021-12-10 20:55:00|13268.1|13266.6|13270.4|13268.9|13271.6|13270.1|13268.1|13266.6|470
1639170000000|2021-12-10 21:00:00|13270.3|13268.8|13267.6|13266.1|13270.3|13269|13266.7|13265.2|686
1639170300000|2021-12-10 21:05:00|13267.7|13266.2|13267.2|13265.7|13268.1|13266.7|13265.9|13264.4|361
1639170600000|2021-12-10 21:10:00|13267.1|13265.6|13266.4|13264.9|13267.2|13265.7|13266.2|13264.7|78
1639170900000|2021-12-10 21:15:00|13266.2|13264.7|13265.3|13263.8|13266.4|13264.9|13265.1|13263.6|123
1639171200000|2021-12-10 21:20:00|13265.4|13263.9|13266.3|13264.8|13267.6|13266.1|13264.6|13263.1|255
1639171500000|2021-12-10 21:25:00|13266.2|13264.7|13268|13266.5|13269.7|13268.2|13265.6|13264.1|560
1639171800000|2021-12-10 21:30:00|13268.1|13266.6|13270.3|13268.8|13272.5|13271|13267.8|13266.3|307
1639172100000|2021-12-10 21:35:00|13270.2|13268.7|13269.7|13268.2|13270.7|13269.2|13268.8|13267.3|203
1639172400000|2021-12-10 21:40:00|13269.8|13268.3|13269.9|13268.4|13270.7|13269.2|13269|13267.5|226
1639172700000|2021-12-10 21:45:00|13270|13268.5|13268.5|13267|13270|13268.5|13267.7|13266.2|269
1639173000000|2021-12-10 21:50:00|13268.4|13266.9|13264.3|13262.8|13268.4|13266.9|13264.2|13261.5|327
1639173300000|2021-12-10 21:55:00|13264.2|13262.7|13275|13266.9|13275.4|13266.9|13260.5|13249.5|252
1639342800000|2021-12-12 21:00:00|13245.4|13229.6|13245.4|13229.6|13246|13235.4|13241.3|13229|26
1639343100000|2021-12-12 21:05:00|13244.9|13230.1|13245.4|13229.6|13245.4|13230.1|13244.9|13229.6|2
1639343400000|2021-12-12 21:10:00|13244.6|13229.4|13241.7|13235.2|13246.8|13235.3|13241|13229.1|53
1639343700000|2021-12-12 21:15:00|13241.8|13235.3|13242.9|13226.8|13249|13235.4|13237.4|13216.4|38
1639344000000|2021-12-12 21:20:00|13244.1|13226.2|13241.9|13235.4|13248.6|13235.9|13240.5|13222|65
1639344300000|2021-12-12 21:25:00|13241|13234.5|13247.7|13230.3|13247.7|13235.4|13241|13230|21
1639344600000|2021-12-12 21:30:00|13241.9|13230.2|13249.4|13234.1|13254.5|13241.1|13241.9|13230.2|68
1639344900000|2021-12-12 21:35:00|13246.3|13239.8|13247.4|13240.9|13250|13241.2|13244.4|13233.4|46
1639345200000|2021-12-12 21:40:00|13247.1|13240.6|13258.1|13240.9|13275.9|13254.9|13246.5|13229.3|71
1639345500000|2021-12-12 21:45:00|13258.5|13241.3|13256.2|13235.2|13258.9|13241.7|13256|13235|12
1639345800000|2021-12-12 21:50:00|13257.8|13236.8|13257.8|13236.8|13263.6|13242.6|13257|13236.4|24
1639346100000|2021-12-12 21:55:00|13258.8|13241.7|13258.8|13241.7|13258.9|13241.7|13257|13236.8|10
1639346400000|2021-12-12 22:00:00|13257.5|13237|13263.1|13252.1|13272.8|13256.7|13251.2|13230.2|186
1639346700000|2021-12-12 22:05:00|13262.9|13251.9|13263.8|13253.9|13265.9|13257.5|13262.2|13251.3|77
1639347000000|2021-12-12 22:10:00|13263.2|13252.2|13262.8|13251.8|13266.4|13256.6|13261.9|13251.3|98
1639347300000|2021-12-12 22:15:00|13262.3|13251.3|13262.8|13255.8|13264.3|13257.8|13258.8|13251.1|117
1639347600000|2021-12-12 22:20:00|13262.5|13256.1|13262.5|13254.8|13264.2|13257.6|13258.4|13251.4|110
1639347900000|2021-12-12 22:25:00|13263.3|13254.2|13264.5|13253.5|13266.5|13256.1|13261.2|13252.1|346
1639348200000|2021-12-12 22:30:00|13264.4|13253.4|13263.7|13252.7|13266.3|13256.3|13262.5|13251.6|323
1639348500000|2021-12-12 22:35:00|13263.8|13252.8|13263.5|13252.7|13264.7|13255.5|13260.8|13251.5|271
1639348800000|2021-12-12 22:40:00|13263.4|13252.9|13261|13253.6|13264.8|13255.6|13258.8|13249.5|933
1639349100000|2021-12-12 22:45:00|13261.4|13253.4|13260.6|13252.5|13262|13255|13258.5|13251.1|1150
1639349400000|2021-12-12 22:50:00|13261|13252.3|13263.3|13252.3|13265.5|13255.3|13258.6|13251|465
1639349700000|2021-12-12 22:55:00|13264.2|13253.2|13264.1|13253.1|13265.5|13256.1|13261.1|13250.7|391
1639350000000|2021-12-12 23:00:00|13264|13253|13259.6|13254.2|13265.5|13258|13259.3|13251.7|1068
1639350300000|2021-12-12 23:05:00|13259.8|13253.1|13259.6|13254.3|13262.4|13256|13258|13247.6|792
1639350600000|2021-12-12 23:10:00|13259.9|13254.2|13261|13257.5|13262.3|13258|13258.9|13254.2|749
1639350900000|2021-12-12 23:15:00|13260.8|13257.6|13259.7|13257.4|13261.9|13259.2|13259.1|13256.6|273
1639351200000|2021-12-12 23:20:00|13259.6|13257.5|13259.9|13257.3|13260.5|13258.8|13259.2|13256.9|378
1639351500000|2021-12-12 23:25:00|13260|13257.2|13260.1|13258.6|13261.2|13259|13259.2|13256.9|235
1639351800000|2021-12-12 23:30:00|13260.3|13257.8|13260.1|13258.6|13261|13259.4|13259.4|13257.3|201
1639352100000|2021-12-12 23:35:00|13260.2|13258.7|13260|13258.5|13260.9|13259.3|13258.2|13256.7|299
1639352400000|2021-12-12 23:40:00|13260.1|13258.6|13261.2|13259.7|13261.6|13260.1|13259|13257.5|296
1639352700000|2021-12-12 23:45:00|13261.3|13259.8|13258.6|13257.1|13261.6|13260.1|13258.5|13256.7|244
1639353000000|2021-12-12 23:50:00|13258.5|13257|13255.8|13254.3|13258.5|13257|13255.4|13253.9|404
1639353300000|2021-12-12 23:55:00|13255.9|13254.4|13258|13256.5|13258.4|13256.9|13255.6|13254.1|207
1639353600000|2021-12-13 00:00:00|13258.1|13256.6|13258.1|13256.6|13259.1|13257.6|13255|13253.5|377
1639353900000|2021-12-13 00:05:00|13258.2|13256.7|13256.3|13254.8|13258.2|13256.7|13255.9|13254.4|325
1639354200000|2021-12-13 00:10:00|13256.2|13254.7|13258|13256.5|13258|13256.9|13256|13254.7|270
1639354500000|2021-12-13 00:15:00|13257.9|13256.4|13254.8|13253.9|13258|13257|13254.5|13253.3|212
1639354800000|2021-12-13 00:20:00|13254.9|13254|13255.2|13254.3|13256.3|13255.1|13254.9|13253.6|262
1639355100000|2021-12-13 00:25:00|13255.1|13254.2|13255|13254.1|13256.4|13255.2|13254.8|13253.6|202
1639355400000|2021-12-13 00:30:00|13255.1|13254.2|13255|13254.1|13255.5|13254.4|13254.8|13253.4|123
1639355700000|2021-12-13 00:35:00|13255.1|13254.2|13255.1|13254.2|13256.4|13255.2|13254.7|13253.5|170
1639356000000|2021-12-13 00:40:00|13255.2|13254.3|13256|13255.1|13256.9|13255.4|13254.8|13253.6|182
1639356300000|2021-12-13 00:45:00|13256.1|13255.2|13257|13256.1|13257.2|13256.3|13255.7|13254.5|166
1639356600000|2021-12-13 00:50:00|13256.9|13256|13255.2|13254.3|13257.3|13256.1|13254.6|13253.7|227
1639356900000|2021-12-13 00:55:00|13255.1|13254.2|13253.3|13251.8|13256.3|13255.2|13252.7|13251.6|191
1639357200000|2021-12-13 01:00:00|13253.1|13252.2|13256.2|13255.3|13256.4|13255.5|13252.9|13252|224
1639357500000|2021-12-13 01:05:00|13256|13255.1|13255|13254.1|13257.2|13256|13254.8|13253.9|204
1639357800000|2021-12-13 01:10:00|13254.9|13254|13255.2|13253.7|13256.5|13255.5|13254|13252.7|219
1639358100000|2021-12-13 01:15:00|13255.4|13253.9|13258.2|13257.3|13259|13258.1|13255.1|13253.6|212
1639358400000|2021-12-13 01:20:00|13258.3|13257.4|13259.2|13257.7|13260.5|13259.3|13258.2|13256.9|263
1639358700000|2021-12-13 01:25:00|13258.9|13258|13255.1|13253.6|13259.5|13258|13254.5|13253.1|397
1639359000000|2021-12-13 01:30:00|13255|13253.5|13257.9|13256.4|13259.5|13258.3|13254.6|13253.2|343
1639359300000|2021-12-13 01:35:00|13258.2|13257|13259|13258.1|13259.3|13258.2|13257.8|13256.7|214
1639359600000|2021-12-13 01:40:00|13259.1|13258.2|13260.5|13259.6|13260.9|13260|13259|13257.8|199
1639359900000|2021-12-13 01:45:00|13260.7|13259.2|13261.1|13260.2|13262|13260.8|13259.9|13258.7|296
1639360200000|2021-12-13 01:50:00|13261|13260.1|13257.7|13256.8|13261.4|13260.4|13256.9|13255.4|375
1639360500000|2021-12-13 01:55:00|13257.8|13256.9|13255.7|13254.2|13258.2|13257.2|13254.6|13253.4|457
1639360800000|2021-12-13 02:00:00|13255.6|13254.7|13256.7|13255.8|13258.5|13257.4|13255.1|13254.2|290
1639361100000|2021-12-13 02:05:00|13257.1|13256.2|13258.1|13257.2|13258.4|13257.3|13256.5|13255.6|280
1639361400000|2021-12-13 02:10:00|13258|13257.1|13259.1|13258.2|13259.6|13258.4|13257.2|13256|212
1639361700000|2021-12-13 02:15:00|13259|13258.1|13258.9|13258|13259.5|13258.5|13258.8|13257.7|131
1639362000000|2021-12-13 02:20:00|13258.8|13257.9|13256.5|13255|13259.1|13258.2|13256.3|13254.9|176
1639362300000|2021-12-13 02:25:00|13256.6|13255.1|13258.1|13257.2|13258.6|13257.4|13256.6|13255.1|169
1639362600000|2021-12-13 02:30:00|13257.9|13257|13254.9|13254|13258.1|13257|13254.9|13253.9|321
1639362900000|2021-12-13 02:35:00|13255|13254.1|13253.9|13252.4|13255|13254.1|13253.4|13252.2|352
1639363200000|2021-12-13 02:40:00|13253.8|13252.3|13253|13252.1|13255.1|13253.9|13252.7|13251.7|272
1639363500000|2021-12-13 02:45:00|13252.9|13252|13252.6|13251.7|13253.4|13252.2|13252.4|13251.4|139
1639363800000|2021-12-13 02:50:00|13252.7|13251.8|13252.7|13251.8|13253.4|13252.3|13252.5|13251.4|140
1639364100000|2021-12-13 02:55:00|13252.8|13251.9|13250.4|13248.9|13253.1|13251.9|13250|13248.6|320
1639364400000|2021-12-13 03:00:00|13250.3|13248.8|13249.6|13248.7|13250.3|13248.9|13248.6|13247.3|391
1639364700000|2021-12-13 03:05:00|13249.5|13248.6|13251.4|13249.9|13251.7|13250.5|13249|13247.6|297
1639365000000|2021-12-13 03:10:00|13251.5|13250|13251.4|13249.9|13252.1|13250.8|13250.5|13249.2|212
1639365300000|2021-12-13 03:15:00|13251.3|13249.8|13250.4|13248.9|13251.4|13250.1|13250|13248.8|171
1639365600000|2021-12-13 03:20:00|13250.3|13248.8|13250|13249.1|13251.2|13250|13249.7|13248.6|171
1639365900000|2021-12-13 03:25:00|13250.1|13249.2|13251|13249.5|13251.3|13250.1|13250.1|13248.7|139
1639366200000|2021-12-13 03:30:00|13251.1|13249.6|13250.8|13249.3|13251.2|13250|13249.6|13248.4|244
1639366500000|2021-12-13 03:35:00|13250.9|13249.4|13251.1|13249.6|13251.2|13249.9|13249.7|13248.6|142
1639366800000|2021-12-13 03:40:00|13251.2|13249.7|13251.3|13249.8|13251.7|13250.8|13250.7|13249.5|162
1639367100000|2021-12-13 03:45:00|13251.4|13249.9|13250|13249.1|13251.4|13250.2|13249.2|13248.1|198
1639367400000|2021-12-13 03:50:00|13249.9|13249|13251.8|13250.9|13252.1|13251.2|13249.8|13248.6|123
1639367700000|2021-12-13 03:55:00|13251.9|13251|13251.1|13250.2|13251.9|13251|13251.1|13250|89
1639368000000|2021-12-13 04:00:00|13251|13250.1|13253.1|13252.2|13253.8|13252.5|13251|13249.9|171
1639368300000|2021-12-13 04:05:00|13253.2|13252.3|13253.9|13253|13254.4|13253.3|13253|13251.8|116
1639368600000|2021-12-13 04:10:00|13254|13253.1|13253.9|13252.4|13254.6|13253.6|13253.2|13252.3|133
1639368900000|2021-12-13 04:15:00|13254|13252.5|13252.9|13251.4|13254.3|13253.1|13252.5|13251.3|154
1639369200000|2021-12-13 04:20:00|13252.8|13251.3|13252.9|13252|13253.3|13252.2|13252.4|13251.3|152
1639369500000|2021-12-13 04:25:00|13253|13252.1|13251.8|13250.9|13253|13252.1|13251.8|13250.7|94
1639369800000|2021-12-13 04:30:00|13251.9|13251|13249.9|13249|13251.9|13251|13249.8|13248.9|122
1639370100000|2021-12-13 04:35:00|13250|13249.1|13248.8|13247.9|13250.2|13249.2|13248.6|13247.7|152
1639370400000|2021-12-13 04:40:00|13248.7|13247.8|13248|13247.1|13249.2|13248.2|13247.2|13246|288
1639370700000|2021-12-13 04:45:00|13248.2|13247.3|13247.7|13246.8|13248.3|13247.4|13246.9|13246|225
1639371000000|2021-12-13 04:50:00|13247.6|13246.7|13249.2|13248.3|13249.4|13248.4|13247.2|13246.3|156
1639371300000|2021-12-13 04:55:00|13249.1|13248.2|13249.9|13249|13250.3|13249.1|13248.1|13247.1|165
1639371600000|2021-12-13 05:00:00|13249.4|13248.5|13250.1|13249.2|13250.8|13249.9|13248.8|13247.8|160
1639371900000|2021-12-13 05:05:00|13250|13249.1|13250.1|13249.2|13250.4|13249.4|13249.9|13248.8|125
1639372200000|2021-12-13 05:10:00|13250.2|13249.3|13250.3|13249.4|13250.7|13249.4|13249.8|13248.8|151
1639372500000|2021-12-13 05:15:00|13250.2|13249.3|13251.2|13250.3|13252|13250.8|13249.9|13249|176
1639372800000|2021-12-13 05:20:00|13251.3|13250.4|13252|13251.1|13252.4|13251.3|13251.2|13250.3|138
1639373100000|2021-12-13 05:25:00|13251.9|13251|13251.3|13250.4|13253.3|13252.1|13251.1|13250.1|150
1639373400000|2021-12-13 05:30:00|13251.2|13250.3|13252|13250.5|13252|13251|13250.9|13249.9|187
1639373700000|2021-12-13 05:35:00|13251.9|13250.4|13252|13251.1|13252.3|13251.4|13251.3|13250.2|159
1639374000000|2021-12-13 05:40:00|13251.9|13251|13252.3|13250.8|13253.1|13252.2|13251.9|13250.8|147
1639374300000|2021-12-13 05:45:00|13252.4|13250.9|13251.2|13249.7|13252.8|13251.7|13250.7|13249.4|208
1639374600000|2021-12-13 05:50:00|13251|13250.1|13251.4|13249.9|13252.2|13251|13250.9|13249.9|132
1639374900000|2021-12-13 05:55:00|13251.5|13250|13250.1|13249.2|13251.5|13250.5|13250|13249.1|227
1639375200000|2021-12-13 06:00:00|13249.8|13248.9|13250|13249.1|13250.8|13249.5|13249.5|13248.3|184
1639375500000|2021-12-13 06:05:00|13250.1|13249.2|13249.4|13247.9|13250.6|13249.7|13249|13247.8|152
1639375800000|2021-12-13 06:10:00|13249.5|13248|13247.9|13247|13249.9|13248.8|13247.8|13246.8|232
1639376100000|2021-12-13 06:15:00|13248|13247.1|13246.5|13245|13248.3|13247.4|13246|13244.9|260
1639376400000|2021-12-13 06:20:00|13246.4|13244.9|13243.6|13242.1|13247.3|13246|13242.9|13241.9|384
1639376700000|2021-12-13 06:25:00|13243.4|13242.5|13239.7|13238.8|13243.9|13242.7|13239.4|13238.2|405
1639377000000|2021-12-13 06:30:00|13239.6|13238.7|13236.1|13235.2|13240.2|13239.3|13234.9|13234|562
1639377300000|2021-12-13 06:35:00|13235.8|13234.9|13235.2|13234.3|13236.1|13235.2|13233|13232.1|685
1639377600000|2021-12-13 06:40:00|13235.1|13234.2|13236.1|13235.2|13239|13238.1|13234.8|13233.9|293
1639377900000|2021-12-13 06:45:00|13236.2|13235.3|13230.7|13229.2|13236.3|13235.4|13230.2|13228.9|323
1639378200000|2021-12-13 06:50:00|13230.8|13229.3|13229.9|13229|13231.8|13230.9|13229.9|13229|248
1639378500000|2021-12-13 06:55:00|13230|13229.1|13226.1|13224.6|13231.1|13230.2|13225.4|13223.9|463
1639378800000|2021-12-13 07:00:00|13226.4|13224.2|13232.1|13231.2|13233.2|13232|13225.2|13223.7|711
1639379100000|2021-12-13 07:05:00|13232.2|13231.3|13230.1|13228.6|13232.4|13231.3|13227.9|13226.8|439
1639379400000|2021-12-13 07:10:00|13229.8|13228.9|13231.3|13230.4|13232.3|13231.4|13228.8|13227.6|358
1639379700000|2021-12-13 07:15:00|13231.2|13230.3|13231|13230.1|13232.5|13231.3|13229.9|13228.9|320
1639380000000|2021-12-13 07:20:00|13231.1|13230.2|13230.1|13229.2|13232|13231.1|13228.9|13228|390
1639380300000|2021-12-13 07:25:00|13230.3|13229.4|13232.1|13231.2|13232.3|13231.4|13229.2|13228.3|370
1639380600000|2021-12-13 07:30:00|13231.9|13231|13227.9|13227|13231.9|13231|13225.1|13223.9|516
1639380900000|2021-12-13 07:35:00|13228|13227.1|13225.2|13224.3|13230.1|13229.2|13223.9|13223|448
1639381200000|2021-12-13 07:40:00|13225.1|13224.2|13223.9|13223|13225.3|13224.4|13222|13220.9|514
1639381500000|2021-12-13 07:45:00|13223.8|13222.9|13229.1|13228.2|13229.6|13228.7|13222.8|13221.5|408
1639381800000|2021-12-13 07:50:00|13229|13228.1|13230.1|13229.2|13234.1|13233.2|13229|13228.1|329
1639382100000|2021-12-13 07:55:00|13230|13229.1|13234.1|13233.2|13234.4|13233.5|13229.8|13228.9|319
1639382400000|2021-12-13 08:00:00|13234.2|13233.3|13234.1|13232.6|13235.2|13234.3|13230.7|13229.8|654
1639382700000|2021-12-13 08:05:00|13234.2|13232.7|13234.3|13232.8|13237.3|13236.3|13231.7|13230.6|621
1639383000000|2021-12-13 08:10:00|13234|13233.1|13245.2|13243.7|13246.5|13245.3|13234|13232.6|770
1639383300000|2021-12-13 08:15:00|13245.3|13243.8|13242.3|13241.4|13245.9|13244.7|13242|13240.8|503
1639383600000|2021-12-13 08:20:00|13242.2|13241.3|13236.5|13235.6|13243.1|13241.9|13235.6|13234.5|502
1639383900000|2021-12-13 08:25:00|13236.6|13235.7|13237.7|13236.8|13238.2|13236.9|13235.1|13233.9|567
1639384200000|2021-12-13 08:30:00|13237.6|13236.7|13232|13231.1|13238.5|13237.6|13231.8|13230.6|693
1639384500000|2021-12-13 08:35:00|13232.1|13231.2|13224.6|13223.7|13233|13231.9|13223.5|13222.3|703
1639384800000|2021-12-13 08:40:00|13224.5|13223.6|13229.9|13229|13232.4|13231.5|13224.4|13223.5|637
1639385100000|2021-12-13 08:45:00|13229.8|13228.9|13229.7|13228.8|13231.8|13230.9|13229.1|13228.2|452
1639385400000|2021-12-13 08:50:00|13229.2|13228.3|13228.8|13227.9|13233.2|13232.3|13227.6|13226.7|545
1639385700000|2021-12-13 08:55:00|13228.9|13228|13225.6|13224.7|13229.5|13228.6|13225.1|13224.2|466
1639386000000|2021-12-13 09:00:00|13225.7|13224.8|13229|13227.5|13231.2|13230.1|13223.4|13222.5|510
1639386300000|2021-12-13 09:05:00|13228.9|13227.4|13223.5|13222.6|13229.8|13228.9|13223.5|13222.2|506
1639386600000|2021-12-13 09:10:00|13223.4|13222.5|13230|13228.5|13231.3|13229.8|13222.5|13221.2|464
1639386900000|2021-12-13 09:15:00|13229.9|13228.4|13232|13230.5|13233.3|13232|13229.3|13228.1|560
1639387200000|2021-12-13 09:20:00|13231.4|13230.4|13237.3|13235.8|13237.3|13236|13230.9|13229.9|527
1639387500000|2021-12-13 09:25:00|13237|13236.1|13235.7|13234.8|13238.8|13237.6|13233.5|13232.4|759
1639387800000|2021-12-13 09:30:00|13235.6|13234.7|13242|13240.5|13242|13240.7|13235.1|13234.2|633
1639388100000|2021-12-13 09:35:00|13241.9|13240.4|13236.5|13235.6|13243.1|13242.2|13236.2|13235.3|568
1639388400000|2021-12-13 09:40:00|13236.6|13235.7|13238.9|13238|13239.9|13239|13235.1|13234.2|461
1639388700000|2021-12-13 09:45:00|13239|13238.1|13241.7|13240.8|13243.9|13243|13238.9|13238|448
1639389000000|2021-12-13 09:50:00|13241.8|13240.9|13243.8|13242.9|13248|13247.1|13238.9|13237.9|512
1639389300000|2021-12-13 09:55:00|13243.7|13242.8|13245.7|13244.8|13246.1|13245.2|13240.3|13239.4|539
1639389600000|2021-12-13 10:00:00|13245.6|13244.7|13249.4|13248.5|13249.4|13248.5|13243.5|13242.6|656
1639389900000|2021-12-13 10:05:00|13249.3|13248.4|13249.7|13248.8|13249.8|13248.9|13246.5|13245.5|536
1639390200000|2021-12-13 10:10:00|13249.5|13248.6|13248.7|13247.8|13253.1|13251.9|13246.5|13245.5|479
1639390500000|2021-12-13 10:15:00|13248.9|13248|13246.9|13246|13249|13248.1|13243.8|13242.9|659
1639390800000|2021-12-13 10:20:00|13247|13246.1|13242|13240.5|13249|13248.1|13241.3|13240.4|585
1639391100000|2021-12-13 10:25:00|13241.9|13240.4|13245.8|13244.9|13245.9|13245|13240.9|13240|423
1639391400000|2021-12-13 10:30:00|13245.7|13244.8|13246.2|13244.7|13249.2|13248.3|13243.2|13242.3|506
1639391700000|2021-12-13 10:35:00|13246.3|13244.8|13243.9|13242.4|13247.1|13246.2|13243.1|13242.1|576
1639392000000|2021-12-13 10:40:00|13243.7|13242.8|13246.7|13245.8|13247.2|13246.3|13242.8|13241.9|492
1639392300000|2021-12-13 10:45:00|13246.6|13245.7|13245.2|13244.3|13249.2|13248.3|13244.4|13243.5|736
1639392600000|2021-12-13 10:50:00|13245.6|13244.1|13249.7|13248.8|13250.3|13249|13242.4|13241.5|573
1639392900000|2021-12-13 10:55:00|13249.8|13248.9|13251.1|13250.2|13255.1|13253.9|13249.5|13248.5|666
1639393200000|2021-12-13 11:00:00|13251.3|13250.4|13248|13247.1|13253.7|13252.8|13247.9|13247|669
1639393500000|2021-12-13 11:05:00|13248.1|13247.2|13250.4|13249.5|13250.8|13249.9|13246.5|13245.6|474
1639393800000|2021-12-13 11:10:00|13250.2|13249.3|13252.9|13252|13254.9|13254|13247.9|13247|642
1639394100000|2021-12-13 11:15:00|13253|13252.1|13250.7|13249.8|13254.8|13253.9|13250.6|13249.7|824
1639394400000|2021-12-13 11:20:00|13250.8|13249.9|13259.8|13258.9|13260.1|13259|13250.5|13249.5|725
1639394700000|2021-12-13 11:25:00|13259.7|13258.8|13258.1|13256.6|13261|13259.9|13254.4|13253.4|719
1639395000000|2021-12-13 11:30:00|13258.2|13256.7|13254.4|13253.5|13259.2|13258.1|13254.1|13253.2|516
1639395300000|2021-12-13 11:35:00|13254.5|13253.6|13260.4|13259.5|13261.5|13260.6|13254.4|13253.5|606
1639395600000|2021-12-13 11:40:00|13260.5|13259.6|13255.6|13254.7|13260.6|13259.7|13254.8|13253.5|730
1639395900000|2021-12-13 11:45:00|13255.4|13254.5|13258.8|13257.9|13259|13258.1|13252|13251.1|694
1639396200000|2021-12-13 11:50:00|13258.7|13257.8|13259.4|13258.5|13260.2|13259.1|13255.5|13254.4|636
1639396500000|2021-12-13 11:55:00|13259.6|13258.7|13260.5|13259.6|13260.9|13260|13254.9|13254|679
1639396800000|2021-12-13 12:00:00|13260.3|13259.4|13255.5|13254.6|13262.5|13261.6|13252.8|13251.5|841
1639397100000|2021-12-13 12:05:00|13255.6|13254.7|13260.6|13259.7|13262.5|13261.3|13255.6|13254.5|781
1639397400000|2021-12-13 12:10:00|13260.5|13259.6|13258.2|13257.3|13262.6|13261.4|13257.6|13256.7|640
1639397700000|2021-12-13 12:15:00|13258.3|13257.4|13256.6|13255.7|13261.1|13260.2|13254.9|13254|759
1639398000000|2021-12-13 12:20:00|13256.5|13255.6|13258|13257.1|13259.8|13258.9|13256|13254.9|815
1639398300000|2021-12-13 12:25:00|13257.9|13257|13260.3|13259.4|13261.6|13260.7|13257.5|13256.6|640
1639398600000|2021-12-13 12:30:00|13260.4|13259.5|13262.2|13261.3|13264.3|13263.4|13259.3|13258.4|696
1639398900000|2021-12-13 12:35:00|13262.4|13260.9|13263.2|13262.3|13264.2|13263.3|13259.4|13258.2|603
1639399200000|2021-12-13 12:40:00|13263.1|13262.2|13261.1|13259.6|13263.6|13262.7|13259.4|13258.2|660
1639399500000|2021-12-13 12:45:00|13261.3|13259.8|13259.2|13258.3|13262.8|13261.9|13256.6|13255.5|765
1639399800000|2021-12-13 12:50:00|13259|13258.1|13251.5|13250.6|13259.1|13258.2|13250.9|13250|745
1639400100000|2021-12-13 12:55:00|13251.2|13250.3|13248|13247.1|13252.6|13251.3|13246.7|13245.8|628
1639400400000|2021-12-13 13:00:00|13247.7|13246.8|13249.9|13249|13250.9|13250|13247.2|13246.3|558
1639400700000|2021-12-13 13:05:00|13250.1|13249.2|13245.3|13243.8|13251.1|13250.2|13242.8|13241.6|676
1639401000000|2021-12-13 13:10:00|13245.4|13243.9|13243.1|13242.2|13245.4|13244.4|13240.2|13238.7|836
1639401300000|2021-12-13 13:15:00|13243|13242.1|13246.3|13245.4|13246.4|13245.4|13238.4|13237.4|944
1639401600000|2021-12-13 13:20:00|13246.2|13245.3|13252.5|13251|13252.7|13251.4|13244.9|13243.9|713
1639401900000|2021-12-13 13:25:00|13252.4|13250.9|13254.8|13253.3|13257.3|13256.1|13251.3|13250.4|595
1639402200000|2021-12-13 13:30:00|13254.9|13253.4|13261.7|13260.2|13262.3|13260.9|13254.5|13253.4|875
1639402500000|2021-12-13 13:35:00|13261.8|13260.3|13262.7|13261.2|13263.5|13262|13257.6|13256.2|958
1639402800000|2021-12-13 13:40:00|13262.5|13261|13268|13267.1|13269.6|13268.2|13261.4|13259.9|814
1639403100000|2021-12-13 13:45:00|13267.9|13267|13260.2|13258.7|13268.4|13267.2|13259.8|13258.7|883
1639403400000|2021-12-13 13:50:00|13260.1|13258.6|13257.3|13256.4|13262|13260.7|13256.9|13256|728
1639403700000|2021-12-13 13:55:00|13256.6|13255.7|13256.5|13255|13260.2|13259.2|13255.6|13254.5|712
1639404000000|2021-12-13 14:00:00|13256.7|13255.2|13261.6|13260.7|13262.1|13260.9|13255.8|13254.5|695
1639404300000|2021-12-13 14:05:00|13261.5|13260.6|13259.8|13258.3|13262.5|13261.5|13258.3|13257|790
1639404600000|2021-12-13 14:10:00|13259.7|13258.2|13264.5|13263.6|13266|13265.1|13258.6|13257.5|790
1639404900000|2021-12-13 14:15:00|13264.6|13263.7|13267.2|13266.3|13269.4|13268.5|13263.7|13262.8|840
1639405200000|2021-12-13 14:20:00|13267.7|13266.8|13260.4|13259.5|13268.2|13267.3|13260.2|13259.3|805
1639405500000|2021-12-13 14:25:00|13260.3|13259.4|13264.2|13263.3|13268|13267.1|13259.2|13258.1|781
1639405800000|2021-12-13 14:30:00|13264|13263.1|13257.8|13256.9|13266.2|13265.3|13257.2|13256|984
1639406100000|2021-12-13 14:35:00|13257.7|13256.8|13264.3|13263.4|13267.9|13267|13256.8|13255.6|1046
1639406400000|2021-12-13 14:40:00|13264.1|13263.2|13258.3|13257.4|13267.2|13266|13257.7|13256.8|817
1639406700000|2021-12-13 14:45:00|13258.2|13257.3|13258.1|13257.2|13260.2|13259.1|13253.7|13252.8|933
1639407000000|2021-12-13 14:50:00|13258.7|13257.8|13261.4|13260.5|13265.1|13264|13257.5|13256.6|1014
1639407300000|2021-12-13 14:55:00|13261.5|13260.6|13262.6|13261.7|13268.3|13267.4|13260.1|13259.2|1038
1639407600000|2021-12-13 15:00:00|13262.5|13261.6|13250.7|13249.8|13263|13262.1|13250.7|13249.8|1076
1639407900000|2021-12-13 15:05:00|13250.8|13249.9|13249.2|13248.3|13254.2|13253.3|13248.1|13247.2|994
1639408200000|2021-12-13 15:10:00|13248.9|13248|13246.2|13245.3|13249.6|13248.7|13244.1|13243.2|1063
1639408500000|2021-12-13 15:15:00|13246.4|13245.5|13248.1|13247.2|13250.7|13249.7|13245|13244.1|1000
1639408800000|2021-12-13 15:20:00|13248|13247.1|13252.2|13251.3|13252.6|13251.7|13248|13247.1|902
1639409100000|2021-12-13 15:25:00|13252.4|13251.5|13249.2|13248.3|13253|13252.1|13246.1|13244.8|813
1639409400000|2021-12-13 15:30:00|13249.3|13248.4|13256.3|13255.4|13256.7|13255.8|13249|13247.9|898
1639409700000|2021-12-13 15:35:00|13256.4|13255.5|13250.2|13249.3|13258.2|13257.3|13250.1|13249.2|657
1639410000000|2021-12-13 15:40:00|13250.1|13249.2|13249.8|13248.9|13253.5|13252.3|13249|13247.6|949
1639410300000|2021-12-13 15:45:00|13249.9|13249|13241.8|13240.9|13252.2|13251|13241.5|13240.6|898
1639410600000|2021-12-13 15:50:00|13242|13241.1|13233.9|13233|13244.8|13243.9|13233.4|13232.5|826
1639410900000|2021-12-13 15:55:00|13233.7|13232.8|13231.1|13230.2|13234.3|13233.4|13229.1|13228.2|1071
1639411200000|2021-12-13 16:00:00|13231.4|13230.5|13228.4|13227.5|13231.6|13230.6|13226.3|13225.4|1075
1639411500000|2021-12-13 16:05:00|13228.9|13228|13228|13227.1|13233.4|13232.5|13227.9|13226.9|684
1639411800000|2021-12-13 16:10:00|13228.1|13227.2|13228|13227.1|13230.1|13229.2|13225.5|13224.6|903
1639412100000|2021-12-13 16:15:00|13227.9|13227|13229.1|13228.2|13229.8|13228.9|13225.8|13224.9|751
1639412400000|2021-12-13 16:20:00|13229.2|13228.3|13233.5|13232.6|13235.7|13234.4|13228.1|13227.2|725
1639412700000|2021-12-13 16:25:00|13233.6|13232.7|13230.7|13229.8|13233.6|13232.7|13228|13226.9|722
1639413000000|2021-12-13 16:30:00|13230.6|13229.7|13231.6|13230.7|13233.5|13232.6|13230.4|13229.2|675
1639413300000|2021-12-13 16:35:00|13231.5|13230.6|13234.9|13234|13235.8|13234.9|13231.3|13230.4|627
1639413600000|2021-12-13 16:40:00|13234.8|13233.9|13241.6|13240.7|13242.1|13241.2|13234.8|13233.9|615
1639413900000|2021-12-13 16:45:00|13241.5|13240.6|13238.6|13237.7|13241.8|13240.8|13235.3|13234.4|601
1639414200000|2021-12-13 16:50:00|13238.7|13237.8|13236.3|13235.4|13239.1|13238|13235.8|13234.9|548
1639414500000|2021-12-13 16:55:00|13236.2|13235.3|13233.2|13232.3|13236.9|13236|13229.7|13228.8|750
1639414800000|2021-12-13 17:00:00|13233.9|13232.4|13229.7|13228.8|13234.4|13232.9|13227.6|13226.4|705
1639415100000|2021-12-13 17:05:00|13229.6|13228.7|13228.7|13227.8|13230.5|13229.6|13226.2|13225.3|454
1639415400000|2021-12-13 17:10:00|13228.6|13227.7|13228.8|13227.9|13230|13229.1|13228.5|13227.4|252
1639415700000|2021-12-13 17:15:00|13228.7|13227.8|13225.1|13224.2|13229.8|13228.9|13224.5|13223.6|641
1639416000000|2021-12-13 17:20:00|13225.2|13224.3|13225|13224.1|13228.2|13227.3|13224.9|13223.8|574
1639416300000|2021-12-13 17:25:00|13225.1|13224.2|13228.2|13227.3|13229.1|13228.2|13225|13224.1|431
1639416600000|2021-12-13 17:30:00|13228.4|13227.5|13229.6|13228.7|13231.5|13230.6|13227.9|13227|537
1639416900000|2021-12-13 17:35:00|13229.7|13228.8|13225.2|13224.3|13230|13229.1|13225.1|13224.2|420
1639417200000|2021-12-13 17:40:00|13225.1|13224.2|13226.1|13225.2|13226.7|13225.8|13224.4|13223.4|361
1639417500000|2021-12-13 17:45:00|13226|13225.1|13222.3|13221.4|13226.1|13225.2|13222.1|13221.2|496
1639417800000|2021-12-13 17:50:00|13222.4|13221.5|13222.7|13221.8|13225.1|13224.2|13221.5|13220.6|497
1639418100000|2021-12-13 17:55:00|13222.6|13221.7|13213.3|13212.4|13222.9|13222|13213.2|13212.1|558
1639418400000|2021-12-13 18:00:00|13213.2|13212.3|13211.6|13210.7|13214|13213.1|13209.4|13208.5|420
1639418700000|2021-12-13 18:05:00|13211.5|13210.6|13210.9|13210|13214.1|13213.2|13210.7|13209.8|421
1639419000000|2021-12-13 18:10:00|13211|13210.1|13212.4|13211.5|13213.4|13212.5|13210.4|13209.3|423
1639419300000|2021-12-13 18:15:00|13212.3|13211.4|13215.5|13214.6|13216.7|13215.8|13211.7|13210.8|334
1639419600000|2021-12-13 18:20:00|13215.4|13214.5|13221.7|13220.8|13222.3|13221.4|13215|13214.1|428
1639419900000|2021-12-13 18:25:00|13221.6|13220.7|13220.5|13219.6|13221.8|13220.9|13219|13218.1|347
1639420200000|2021-12-13 18:30:00|13220.4|13219.5|13217.8|13216.9|13220.7|13219.8|13216.5|13215.6|382
1639420500000|2021-12-13 18:35:00|13217.9|13217|13215.9|13215|13218.3|13217.4|13215.3|13214.4|399
1639420800000|2021-12-13 18:40:00|13215.8|13214.9|13213.6|13212.7|13217.9|13216.9|13213.4|13212.3|440
1639421100000|2021-12-13 18:45:00|13213.5|13212.6|13215.8|13214.9|13216.2|13215.1|13212.7|13211.5|547
1639421400000|2021-12-13 18:50:00|13215.9|13215|13217.8|13216.9|13218.6|13217.6|13215.5|13214.4|382
1639421700000|2021-12-13 18:55:00|13217.5|13216.6|13218.2|13217.3|13219.8|13218.9|13217.5|13216.3|389
1639422000000|2021-12-13 19:00:00|13217.7|13216.8|13211.7|13210.8|13217.9|13216.9|13211.3|13210.4|401
1639422300000|2021-12-13 19:05:00|13211.6|13210.7|13213.9|13213|13214.1|13213.2|13211.6|13210.4|263
1639422600000|2021-12-13 19:10:00|13213.8|13212.9|13214.9|13214|13217.1|13216|13213.8|13212.9|351
1639422900000|2021-12-13 19:15:00|13214.8|13213.9|13215.2|13213.7|13216.1|13215.2|13213|13212.1|357
1639423200000|2021-12-13 19:20:00|13215.1|13213.6|13216.6|13215.7|13216.7|13215.8|13214.8|13213.5|291
1639423500000|2021-12-13 19:25:00|13216.2|13215.3|13217.4|13216.5|13218.1|13217.2|13215.6|13214.7|370
1639423800000|2021-12-13 19:30:00|13217.5|13216.6|13220.6|13219.1|13220.8|13219.5|13216|13215.1|389
1639424100000|2021-12-13 19:35:00|13220.5|13219|13220.8|13219.9|13222.3|13221.1|13219.8|13218.6|302
1639424400000|2021-12-13 19:40:00|13221.1|13220.2|13218.7|13217.8|13221.1|13220.2|13217.8|13216.9|302
1639424700000|2021-12-13 19:45:00|13218.3|13217.4|13220|13218.5|13220.4|13219.1|13216.9|13215.8|368
1639425000000|2021-12-13 19:50:00|13219.9|13218.4|13221.1|13219.6|13222|13221.1|13217.6|13216.4|382
1639425300000|2021-12-13 19:55:00|13221|13219.5|13218.7|13217.8|13221.2|13220.1|13217.9|13217|359
1639425600000|2021-12-13 20:00:00|13218.6|13217.7|13219.1|13217.6|13220.5|13219.4|13218.5|13217.1|350
1639425900000|2021-12-13 20:05:00|13219.7|13218.2|13221.1|13219.6|13222.2|13220.9|13219.7|13218.2|186
1639426200000|2021-12-13 20:10:00|13220.8|13219.9|13220.9|13219.4|13221.3|13220.1|13220.2|13219.3|159
1639426500000|2021-12-13 20:15:00|13221|13219.5|13220.8|13219.9|13221.8|13220.4|13219.8|13218.9|279
1639426800000|2021-12-13 20:20:00|13220.7|13219.8|13220|13218.5|13221.1|13220|13216.9|13215.4|299
1639427100000|2021-12-13 20:25:00|13219.9|13218.4|13219|13217.5|13220.3|13219.1|13218.5|13217.3|208
1639427400000|2021-12-13 20:30:00|13218.9|13217.4|13220.3|13218.8|13221.5|13220.3|13218.9|13217.4|370
1639427700000|2021-12-13 20:35:00|13220|13219.1|13216.1|13214.6|13222.2|13220.8|13215.8|13214.3|325
1639428000000|2021-12-13 20:40:00|13216|13214.5|13218|13216.5|13218.6|13217.1|13215.8|13214.3|433
1639428300000|2021-12-13 20:45:00|13218.1|13216.6|13217.2|13215.7|13218.6|13217.1|13216.6|13215.1|338
1639428600000|2021-12-13 20:50:00|13217.1|13215.6|13213.3|13211.8|13217.4|13216.1|13212.1|13211|598
1639428900000|2021-12-13 20:55:00|13213.5|13212|13209.7|13208.2|13217.9|13216.6|13209.7|13208.2|1009
1639429200000|2021-12-13 21:00:00|13209.9|13208.4|13213.7|13212.2|13214.1|13212.8|13208|13206.7|589
1639429500000|2021-12-13 21:05:00|13213.8|13212.3|13214.8|13213.3|13214.9|13213.4|13212.8|13211.3|254
1639429800000|2021-12-13 21:10:00|13214.7|13213.2|13213.5|13212|13214.9|13213.4|13212.3|13210.8|259
1639430100000|2021-12-13 21:15:00|13213.6|13212.1|13214.2|13212.7|13214.5|13213.1|13212.7|13211.2|227
1639430400000|2021-12-13 21:20:00|13214.1|13212.6|13215.9|13214.4|13216.6|13215.4|13214.1|13212.6|204
1639430700000|2021-12-13 21:25:00|13215.8|13214.3|13214.2|13212.7|13216|13214.5|13212.7|13211.2|243
1639431000000|2021-12-13 21:30:00|13214|13212.5|13215|13213.5|13215.2|13213.9|13213.5|13212|168
1639431300000|2021-12-13 21:35:00|13215.1|13213.6|13213.9|13212.4|13215.1|13213.6|13213|13211.5|198
1639431600000|2021-12-13 21:40:00|13214|13212.5|13211.6|13210.1|13214.1|13212.6|13211|13209.5|185
1639431900000|2021-12-13 21:45:00|13211.5|13210|13214.4|13212.9|13214.7|13213|13208.3|13206.8|293
1639432200000|2021-12-13 21:50:00|13214.3|13212.8|13214.4|13212.3|13214.7|13212.9|13213.8|13212.1|253
1639432500000|2021-12-13 21:55:00|13214.2|13212.7|13224.4|13213.4|13224.6|13213.6|13212.8|13209|567
1639432800000|2021-12-13 22:00:00|13224.1|13213.1|13224.1|13213.1|13228|13217|13222.7|13211.7|105
1639433100000|2021-12-13 22:05:00|13225.4|13214.4|13223.5|13212.5|13225.4|13214.4|13222.3|13211.3|42
1639433400000|2021-12-13 22:10:00|13223.6|13212.6|13223.3|13212.3|13226.4|13215.4|13221.4|13210.4|233
1639433700000|2021-12-13 22:15:00|13222.9|13211.9|13223.6|13212.6|13224.4|13213.4|13220.5|13209.5|162
1639434000000|2021-12-13 22:20:00|13223|13212|13223.9|13212.9|13226.4|13215.4|13221.6|13210.6|155
1639434300000|2021-12-13 22:25:00|13223.8|13212.8|13222.5|13211.5|13225.6|13214.6|13220.1|13209.1|184
1639434600000|2021-12-13 22:30:00|13222.3|13211.3|13220.6|13209.6|13223.6|13212.6|13218.3|13207.3|186
1639434900000|2021-12-13 22:35:00|13220.4|13209.4|13220.6|13209.6|13221.3|13210.3|13216.5|13207.2|140
1639435200000|2021-12-13 22:40:00|13220.7|13209.7|13217.4|13206.4|13223.9|13212.9|13214.5|13203.8|354
1639435500000|2021-12-13 22:45:00|13216.4|13205.4|13221.3|13210.3|13223.3|13212.3|13215.2|13204.2|235
1639435800000|2021-12-13 22:50:00|13221.2|13210.2|13220.3|13209.3|13221.9|13210.9|13219.8|13208.8|130
1639436100000|2021-12-13 22:55:00|13220.1|13209.1|13221.2|13210.2|13221.8|13210.8|13220|13209|127
1639436400000|2021-12-13 23:00:00|13221.1|13210.1|13216.4|13212.1|13221.3|13212.6|13214.9|13206.7|602
1639436700000|2021-12-13 23:05:00|13216.3|13212.2|13217.8|13215.1|13218.7|13215.2|13215.3|13211.1|400
1639437000000|2021-12-13 23:10:00|13217.6|13215.2|13216.3|13213.9|13219.1|13216|13216.2|13213.2|331
1639437300000|2021-12-13 23:15:00|13216.4|13214|13215.9|13214.4|13217.6|13215.3|13215.9|13213.8|256
1639437600000|2021-12-13 23:20:00|13215.8|13214.3|13217|13214.8|13217.1|13215.3|13215.8|13213.6|267
1639437900000|2021-12-13 23:25:00|13216.6|13215.1|13215.1|13212.8|13218|13215.7|13214.6|13212.6|192
1639438200000|2021-12-13 23:30:00|13215|13212.9|13213.1|13211.6|13215.7|13213.7|13213.1|13210.9|231
1639438500000|2021-12-13 23:35:00|13213.2|13211.7|13212.2|13210.7|13213.8|13211.8|13211.8|13210.3|123
1639438800000|2021-12-13 23:40:00|13212.1|13210.6|13212.2|13210.7|13212.7|13210.8|13211.1|13209.6|132
1639439100000|2021-12-13 23:45:00|13212.1|13210.6|13213.4|13211.9|13213.9|13212.1|13211.8|13210.3|138
1639439400000|2021-12-13 23:50:00|13213.3|13211.8|13213.3|13211.8|13214.1|13212.3|13213|13211.5|124
1639439700000|2021-12-13 23:55:00|13213.2|13211.7|13214|13212.5|13214.1|13212.6|13213|13211.5|95
1639440000000|2021-12-14 00:00:00|13214.1|13212.6|13213|13211.5|13214.1|13212.8|13211.7|13210.5|269
1639440300000|2021-12-14 00:05:00|13212.9|13211.4|13211.9|13210.4|13213.1|13211.6|13209.9|13208.6|244
1639440600000|2021-12-14 00:10:00|13211.8|13210.3|13213.8|13212.3|13214.1|13212.6|13210.8|13209.5|188
1639440900000|2021-12-14 00:15:00|13213.9|13212.4|13212|13210.5|13214|13212.7|13211.9|13210.4|149
1639441200000|2021-12-14 00:20:00|13211.9|13210.4|13211.3|13209.8|13212.5|13211|13210.5|13209.2|207
1639441500000|2021-12-14 00:25:00|13211.2|13209.7|13210.1|13208.6|13211.3|13209.9|13209.5|13208.3|184
1639441800000|2021-12-14 00:30:00|13210.2|13208.7|13207.9|13206.4|13210.2|13208.7|13206.9|13205.5|219
1639442100000|2021-12-14 00:35:00|13208|13206.5|13206.3|13205.4|13208|13206.6|13206|13205.1|222
1639442400000|2021-12-14 00:40:00|13206.4|13205.5|13208|13206.5|13208.1|13206.9|13206.4|13205.2|139
1639442700000|2021-12-14 00:45:00|13207.9|13206.4|13209.7|13208.8|13210.5|13209.6|13207.9|13206.4|181
1639443000000|2021-12-14 00:50:00|13209.8|13208.9|13205.7|13204.2|13210.1|13209|13204.9|13203.6|306
1639443300000|2021-12-14 00:55:00|13205.3|13203.8|13206.8|13205.3|13207.3|13205.8|13204.6|13203.1|229
1639443600000|2021-12-14 01:00:00|13206.7|13205.2|13206.9|13205.4|13208.1|13206.6|13204.5|13203.3|351
1639443900000|2021-12-14 01:05:00|13207|13205.5|13208.1|13206.6|13208.2|13206.9|13206.4|13204.9|197
1639444200000|2021-12-14 01:10:00|13208.2|13206.7|13207|13205.5|13208.4|13207.3|13206|13204.9|224
1639444500000|2021-12-14 01:15:00|13206.9|13205.4|13205.9|13204.4|13207|13205.5|13204.7|13203.5|319
1639444800000|2021-12-14 01:20:00|13206|13204.5|13204.8|13203.3|13206|13204.8|13203.8|13202.7|220
1639445100000|2021-12-14 01:25:00|13204.7|13203.2|13205.8|13204.3|13206.1|13204.6|13203.8|13202.9|226
1639445400000|2021-12-14 01:30:00|13205.9|13204.4|13203.8|13202.3|13205.9|13204.4|13203.4|13202.2|340
1639445700000|2021-12-14 01:35:00|13203.9|13202.4|13204.1|13202.6|13204.2|13202.7|13202.3|13201.1|236
1639446000000|2021-12-14 01:40:00|13204|13202.5|13203.8|13202.3|13205|13203.6|13203.3|13202|169
1639446300000|2021-12-14 01:45:00|13203.9|13202.4|13203.5|13202.6|13204.2|13202.9|13201.7|13200.5|307
1639446600000|2021-12-14 01:50:00|13203.4|13202.5|13205|13203.5|13206|13205.1|13203.3|13202.2|276
1639446900000|2021-12-14 01:55:00|13205.1|13203.6|13203.4|13202.5|13206.3|13205.1|13203.2|13202|320
1639447200000|2021-12-14 02:00:00|13203.5|13202.6|13203.8|13202.3|13205.1|13203.8|13202.6|13201.1|215
1639447500000|2021-12-14 02:05:00|13203.6|13202.1|13203.4|13202.5|13204.2|13203.1|13203.1|13201.9|150
1639447800000|2021-12-14 02:10:00|13203.7|13202.2|13203.9|13202.4|13204|13202.7|13202|13200.7|234
1639448100000|2021-12-14 02:15:00|13203.8|13202.3|13202.4|13200.9|13203.9|13202.4|13202|13200.8|152
1639448400000|2021-12-14 02:20:00|13202.3|13200.8|13201.8|13200.3|13202.9|13201.5|13200.7|13199.5|189
1639448700000|2021-12-14 02:25:00|13201.4|13199.9|13203.8|13202.3|13204|13202.8|13201.3|13199.8|126
1639449000000|2021-12-14 02:30:00|13204|13202.5|13202.1|13201.2|13204|13202.5|13201.9|13201|153
1639449300000|2021-12-14 02:35:00|13201.9|13201|13202.5|13201|13202.7|13201.4|13201.1|13200.1|171
1639449600000|2021-12-14 02:40:00|13202.6|13201.1|13201.5|13200|13202.6|13201.3|13200.8|13199.5|267
1639449900000|2021-12-14 02:45:00|13201.6|13200.1|13200.9|13200|13202.2|13200.7|13200.8|13199.6|187
1639450200000|2021-12-14 02:50:00|13201|13200.1|13200.9|13200|13201.7|13200.3|13200.5|13199.6|114
1639450500000|2021-12-14 02:55:00|13201.2|13199.7|13201.1|13199.6|13201.7|13200.4|13198.7|13197.5|299
1639450800000|2021-12-14 03:00:00|13201|13199.5|13201.9|13201|13202.5|13201.1|13200.8|13199.5|284
1639451100000|2021-12-14 03:05:00|13202|13201.1|13199.8|13198.9|13202.2|13201.1|13199.7|13198.5|213
1639451400000|2021-12-14 03:10:00|13199.7|13198.8|13198.7|13197.8|13201.2|13200.1|13198.4|13197.4|218
1639451700000|2021-12-14 03:15:00|13198.6|13197.7|13200.2|13198.7|13201.1|13199.6|13198.5|13197.5|163
1639452000000|2021-12-14 03:20:00|13200.1|13198.6|13200.2|13198.7|13201|13199.8|13199.6|13198.4|217
1639452300000|2021-12-14 03:25:00|13200.3|13198.8|13200|13198.5|13201.3|13200|13199.9|13198.4|190
1639452600000|2021-12-14 03:30:00|13200.1|13198.6|13201.1|13199.6|13201.2|13200|13196.9|13195.5|296
1639452900000|2021-12-14 03:35:00|13200.9|13199.4|13197.6|13196.7|13201.1|13199.9|13197.5|13196.2|407
1639453200000|2021-12-14 03:40:00|13197.7|13196.8|13197.1|13195.6|13199|13197.8|13196.6|13195.4|258
1639453500000|2021-12-14 03:45:00|13197|13195.5|13195.2|13193.7|13197.3|13195.8|13194.8|13193.4|234
1639453800000|2021-12-14 03:50:00|13195.1|13193.6|13193.2|13191.7|13196.3|13195|13192.7|13191.4|290
1639454100000|2021-12-14 03:55:00|13193.1|13191.6|13192.6|13191.1|13193.8|13192.5|13191.9|13190.7|243
1639454400000|2021-12-14 04:00:00|13192.3|13190.8|13192|13190.5|13193.1|13191.6|13191.8|13190.4|184
1639454700000|2021-12-14 04:05:00|13191.9|13190.4|13192.5|13191|13193.4|13191.5|13191.9|13190.4|138
1639455000000|2021-12-14 04:10:00|13192.4|13190.9|13194.2|13192.7|13194.3|13192.8|13192.1|13190.6|131
1639455300000|2021-12-14 04:15:00|13194|13192.5|13195.9|13195|13196.5|13195.3|13193.9|13192.4|210
1639455600000|2021-12-14 04:20:00|13195.8|13194.9|13195.2|13193.7|13196.2|13195|13193.9|13193|222
1639455900000|2021-12-14 04:25:00|13195.3|13193.8|13195.1|13194.2|13196.6|13195.4|13195|13193.7|158
1639456200000|2021-12-14 04:30:00|13195.4|13193.9|13197|13196.1|13197.5|13196.2|13195|13193.9|135
1639456500000|2021-12-14 04:35:00|13197.1|13196.2|13198.7|13197.8|13199.2|13198|13196.9|13196|159
1639456800000|2021-12-14 04:40:00|13198.8|13197.9|13199.1|13197.6|13199.4|13198.2|13198.4|13197.2|117
1639457100000|2021-12-14 04:45:00|13198.4|13197.5|13199|13197.5|13199.2|13198|13198.4|13197.2|92
1639457400000|2021-12-14 04:50:00|13199.1|13197.6|13198.8|13197.9|13200.2|13198.9|13198.7|13197.5|195
1639457700000|2021-12-14 04:55:00|13199.1|13197.6|13201|13199.5|13201.8|13200.3|13199.1|13197.6|158
1639458000000|2021-12-14 05:00:00|13201.1|13199.6|13200.9|13200|13202.5|13201.2|13200.1|13199.1|155
1639458300000|2021-12-14 05:05:00|13201.1|13200.2|13201.9|13201|13202.8|13201.9|13201|13200.1|97
1639458600000|2021-12-14 05:10:00|13201.8|13200.9|13202.3|13200.8|13203|13201.8|13200.2|13199.2|212
1639458900000|2021-12-14 05:15:00|13202.4|13200.9|13202.1|13201.2|13202.8|13201.7|13200.6|13199.2|240
1639459200000|2021-12-14 05:20:00|13201.9|13201|13201|13200.1|13202.3|13201.4|13199.9|13199|206
1639459500000|2021-12-14 05:25:00|13201.3|13199.8|13202|13201.1|13203.2|13202|13201.1|13199.8|191
1639459800000|2021-12-14 05:30:00|13202.4|13200.9|13202.5|13201|13203.2|13201.9|13201.4|13200.1|266
1639460100000|2021-12-14 05:35:00|13202.1|13201.6|13205.1|13204.2|13205.4|13204.3|13201.5|13200|271
1639460400000|2021-12-14 05:40:00|13205|13204.1|13204.3|13202.8|13205.4|13204.3|13203.2|13201.7|234
1639460700000|2021-12-14 05:45:00|13204.2|13202.7|13205.1|13203.6|13205.9|13204.4|13204.2|13202.7|152
1639461000000|2021-12-14 05:50:00|13205.3|13203.8|13206.2|13204.7|13206.6|13205.1|13204|13202.5|230
1639461300000|2021-12-14 05:55:00|13206.3|13204.8|13206.3|13204.8|13207.7|13206.2|13205.2|13203.9|321
1639461600000|2021-12-14 06:00:00|13206.4|13204.9|13207.3|13205.8|13207.3|13206.2|13203.6|13202.7|235
1639461900000|2021-12-14 06:05:00|13207.2|13205.7|13209|13207.5|13209|13207.8|13206.1|13204.8|264
1639462200000|2021-12-14 06:10:00|13208.8|13207.3|13212|13210.5|13212.5|13211.4|13208|13207|339
1639462500000|2021-12-14 06:15:00|13212.1|13210.6|13213.2|13211.7|13213.3|13212.1|13211.8|13210.4|193
1639462800000|2021-12-14 06:20:00|13213.4|13211.9|13213.2|13211.7|13214.3|13213.1|13212.7|13211.3|174
1639463100000|2021-12-14 06:25:00|13212.8|13211.9|13213.6|13212.7|13214.5|13213.2|13211.8|13210.3|327
1639463400000|2021-12-14 06:30:00|13213.7|13212.8|13215.1|13214.2|13215.6|13214.3|13213.5|13212|163
1639463700000|2021-12-14 06:35:00|13214.6|13213.7|13214.1|13212.6|13215.2|13214.1|13213.7|13212.5|172
1639464000000|2021-12-14 06:40:00|13214.2|13212.7|13213|13211.5|13214.4|13213.1|13212.2|13211|336
1639464300000|2021-12-14 06:45:00|13213.1|13211.6|13212.1|13210.6|13215.3|13214.4|13211.5|13210.5|442
1639464600000|2021-12-14 06:50:00|13212|13210.5|13214.1|13212.6|13214.5|13213.3|13211.2|13209.7|280
1639464900000|2021-12-14 06:55:00|13214|13212.5|13217.1|13214.2|13218.4|13215|13212.9|13211.6|402
1639465200000|2021-12-14 07:00:00|13217|13214.3|13214.1|13213.2|13218.1|13216.6|13210.3|13208.8|727
1639465500000|2021-12-14 07:05:00|13214.4|13212.9|13210.7|13209.8|13214.6|13213.5|13208.4|13207.2|548
1639465800000|2021-12-14 07:10:00|13210.6|13209.7|13212.4|13210.9|13214.3|13213.2|13210.4|13208.9|357
1639466100000|2021-12-14 07:15:00|13212.3|13210.8|13212.1|13210.6|13212.8|13211.4|13210.4|13208.9|331
1639466400000|2021-12-14 07:20:00|13212.2|13210.7|13208.5|13207|13213|13211.6|13208.1|13206.6|367
1639466700000|2021-12-14 07:25:00|13208.6|13207.1|13209|13208.1|13211.4|13210.4|13207.5|13206.6|299
1639467000000|2021-12-14 07:30:00|13209.1|13208.2|13211.9|13211|13212.2|13211.3|13207|13206.1|267
1639467300000|2021-12-14 07:35:00|13212.1|13211.2|13208.3|13206.8|13213|13212.1|13207.8|13206.6|280
1639467600000|2021-12-14 07:40:00|13208.1|13206.6|13210.1|13208.6|13211.7|13210.8|13207.9|13206.6|315
1639467900000|2021-12-14 07:45:00|13210|13208.5|13206.1|13205.2|13210.3|13209.2|13205.8|13204.9|540
1639468200000|2021-12-14 07:50:00|13206.2|13205.3|13206.9|13206|13211.1|13209.9|13206.1|13205.2|428
1639468500000|2021-12-14 07:55:00|13206.7|13205.8|13202.3|13200.8|13208.5|13207.4|13200.6|13199.7|445
1639468800000|2021-12-14 08:00:00|13202.2|13200.7|13199.2|13197.7|13204.3|13203.2|13198.4|13197.5|678
1639469100000|2021-12-14 08:05:00|13199.3|13197.8|13204.3|13202.8|13204.7|13203.7|13199|13197.6|559
1639469400000|2021-12-14 08:10:00|13204.2|13202.7|13203.2|13201.7|13206.2|13205|13201.6|13200.1|464
1639469700000|2021-12-14 08:15:00|13203.1|13201.6|13207|13206.1|13207.2|13206.2|13201.1|13199.6|499
1639470000000|2021-12-14 08:20:00|13206.9|13206|13209.8|13208.3|13210.2|13209.2|13203.7|13202.7|616
1639470300000|2021-12-14 08:25:00|13209.6|13208.1|13211.1|13210.2|13211.1|13210.2|13207|13205.9|609
1639470600000|2021-12-14 08:30:00|13211|13210.1|13209.1|13208.2|13212.4|13211.5|13204.9|13203.7|776
1639470900000|2021-12-14 08:35:00|13209.2|13208.3|13212.3|13210.8|13214|13213|13208.7|13207.6|588
1639471200000|2021-12-14 08:40:00|13212.4|13211.5|13210.1|13208.6|13214.4|13213.4|13206.3|13205.4|688
1639471500000|2021-12-14 08:45:00|13210|13208.5|13208.1|13207.2|13213.4|13212.2|13206|13204.8|620
1639471800000|2021-12-14 08:50:00|13208.2|13207.3|13207.8|13206.9|13210.4|13209.5|13207|13206.1|509
1639472100000|2021-12-14 08:55:00|13208|13207.1|13216.1|13215.2|13218.4|13217.5|13206.5|13205.6|774
1639472400000|2021-12-14 09:00:00|13216|13215.1|13211.7|13210.8|13220.4|13218.9|13211.5|13210.4|665
1639472700000|2021-12-14 09:05:00|13211.8|13210.9|13211.3|13209.8|13212.4|13211.4|13209.4|13208.5|683
1639473000000|2021-12-14 09:10:00|13211.4|13209.9|13214.8|13213.9|13216|13215|13211.1|13209.9|685
1639473300000|2021-12-14 09:15:00|13215.1|13213.6|13212.2|13211.3|13217.5|13216.6|13211|13210.1|686
1639473600000|2021-12-14 09:20:00|13212.3|13211.4|13217.8|13216.9|13218.9|13218|13210.8|13209.6|726
1639473900000|2021-12-14 09:25:00|13217.7|13216.8|13217.2|13216.3|13221.5|13220.4|13216.1|13214.9|1078
1639474200000|2021-12-14 09:30:00|13217.1|13216.2|13219.9|13219|13221.7|13220.5|13217|13216.1|756
1639474500000|2021-12-14 09:35:00|13220|13219.1|13216.1|13214.6|13222.2|13221.1|13215.7|13214.5|810
1639474800000|2021-12-14 09:40:00|13216.2|13214.7|13218|13217.1|13218.5|13217.4|13215|13213.7|671
1639475100000|2021-12-14 09:45:00|13217.8|13216.9|13215.8|13214.9|13218|13216.9|13215.2|13214.3|569
1639475400000|2021-12-14 09:50:00|13215.9|13215|13219.3|13218.4|13222.2|13221|13215.6|13214.4|715
1639475700000|2021-12-14 09:55:00|13219.2|13218.3|13223.3|13221.8|13225.7|13224.7|13217.7|13216.8|835
1639476000000|2021-12-14 10:00:00|13223.2|13221.7|13225|13223.5|13226.6|13225.7|13218.7|13217.2|820
1639476300000|2021-12-14 10:05:00|13225.1|13223.6|13231.2|13229.7|13231.6|13230.4|13223.5|13222.2|697
1639476600000|2021-12-14 10:10:00|13231.3|13229.8|13232.3|13230.8|13234.4|13233.4|13230|13228.7|802
1639476900000|2021-12-14 10:15:00|13232.2|13230.7|13225.7|13224.8|13234.3|13233.4|13225.5|13224.2|764
1639477200000|2021-12-14 10:20:00|13225.6|13224.7|13232.6|13231.7|13233.8|13232.7|13225|13224.1|727
1639477500000|2021-12-14 10:25:00|13232.7|13231.8|13236.6|13235.7|13239.3|13238.4|13232.2|13231.1|633
1639477800000|2021-12-14 10:30:00|13236.5|13235.6|13242.2|13240.7|13243.9|13242.4|13236.2|13235.3|604
1639478100000|2021-12-14 10:35:00|13242|13240.5|13238.4|13237.5|13242|13240.5|13236.6|13235.3|486
1639478400000|2021-12-14 10:40:00|13238.5|13237.6|13237.1|13235.6|13239|13237.6|13236.5|13235.3|538
1639478700000|2021-12-14 10:45:00|13237|13235.5|13235.8|13234.9|13239.1|13237.7|13234.5|13233.4|753
1639479000000|2021-12-14 10:50:00|13235.7|13234.8|13234.9|13234|13237|13236.1|13232.4|13231.3|754
1639479300000|2021-12-14 10:55:00|13235.1|13233.6|13237.2|13235.7|13237.5|13236.4|13232.8|13231.6|494
1639479600000|2021-12-14 11:00:00|13237.1|13235.6|13238.3|13236.8|13239.7|13238.5|13236.4|13235.3|629
1639479900000|2021-12-14 11:05:00|13237.9|13237|13240.4|13238.9|13240.4|13238.9|13235.6|13234.3|529
1639480200000|2021-12-14 11:10:00|13240.3|13238.8|13244.2|13242.7|13245.8|13244.5|13239.4|13238.5|635
1639480500000|2021-12-14 11:15:00|13244.4|13242.9|13240.4|13239.5|13246.3|13245.3|13239.6|13238.7|686
1639480800000|2021-12-14 11:20:00|13240.5|13239.6|13246|13244.5|13246.1|13245.1|13238.7|13237.8|488
1639481100000|2021-12-14 11:25:00|13246.1|13244.6|13245|13243.5|13246.4|13245.4|13242.5|13241.5|554
1639481400000|2021-12-14 11:30:00|13244.9|13243.4|13250.4|13248.9|13252.8|13251.7|13242.9|13241.7|652
1639481700000|2021-12-14 11:35:00|13250.3|13248.8|13248.7|13247.8|13252.4|13251.2|13247.1|13246|587
1639482000000|2021-12-14 11:40:00|13248.8|13247.9|13250.7|13249.2|13251.2|13249.7|13246.5|13245.2|490
1639482300000|2021-12-14 11:45:00|13250.6|13249.1|13252.6|13251.7|13257|13255.8|13250|13249|628
1639482600000|2021-12-14 11:50:00|13252.5|13251.6|13253.3|13252.4|13254.1|13253|13249.8|13248.5|665
1639482900000|2021-12-14 11:55:00|13253.2|13252.3|13251.9|13251|13253.7|13252.8|13249.9|13248.5|921
1639483200000|2021-12-14 12:00:00|13251.8|13250.9|13245.6|13244.1|13252.4|13251.5|13244.7|13243.2|642
1639483500000|2021-12-14 12:05:00|13245.7|13244.2|13243.2|13241.7|13247.1|13245.9|13242.7|13241.3|666
1639483800000|2021-12-14 12:10:00|13243.3|13241.8|13245.9|13244.4|13247.1|13246|13242.9|13241.6|560
1639484100000|2021-12-14 12:15:00|13245.7|13244.2|13247.2|13245.7|13248.3|13247|13245.2|13244.1|396
1639484400000|2021-12-14 12:20:00|13247.1|13245.6|13249.1|13247.6|13249.4|13248|13246.5|13245.4|473
1639484700000|2021-12-14 12:25:00|13249|13247.5|13247.1|13245.6|13250.3|13249.1|13244.7|13243.5|551
1639485000000|2021-12-14 12:30:00|13247.3|13245.8|13249.4|13248.5|13250|13248.7|13246.6|13245.4|497
1639485300000|2021-12-14 12:35:00|13249.2|13248.3|13249.7|13248.8|13251.2|13250.1|13247.8|13246.5|374
1639485600000|2021-12-14 12:40:00|13249.8|13248.9|13252.9|13251.4|13253.2|13252.2|13249.4|13248.1|398
1639485900000|2021-12-14 12:45:00|13252.6|13251.7|13254.8|13253.9|13257.6|13256.2|13252.6|13251.4|646
1639486200000|2021-12-14 12:50:00|13254.7|13253.8|13253.5|13252.6|13256|13255|13253.3|13252.4|502
1639486500000|2021-12-14 12:55:00|13253.6|13252.7|13252.9|13251.4|13255.9|13254.7|13251.1|13250.1|590
1639486800000|2021-12-14 13:00:00|13253|13251.5|13254.2|13252.7|13256.1|13254.6|13250.5|13249.6|658
1639487100000|2021-12-14 13:05:00|13254.1|13252.6|13252.5|13251.6|13255.1|13254.1|13249.6|13248.5|603
1639487400000|2021-12-14 13:10:00|13252.4|13251.5|13251.6|13250.1|13253.8|13252.7|13250.4|13248.9|496
1639487700000|2021-12-14 13:15:00|13251.7|13250.2|13253.7|13252.2|13256.6|13255.1|13250|13248.8|497
1639488000000|2021-12-14 13:20:00|13253.6|13252.1|13248.3|13247.4|13254.9|13253.4|13248|13247.1|560
1639488300000|2021-12-14 13:25:00|13248.4|13247.5|13248.2|13244.3|13249.6|13248.4|13244.6|13243.7|628
1639488600000|2021-12-14 13:30:00|13248.1|13244.8|13247|13245.5|13249.2|13248|13244.3|13243.2|1138
1639488900000|2021-12-14 13:35:00|13246.9|13245.4|13246.1|13244.6|13254.3|13253.2|13244.4|13243.2|1031
1639489200000|2021-12-14 13:40:00|13246.2|13244.7|13245.5|13244|13248.3|13247.4|13244.5|13243.2|880
1639489500000|2021-12-14 13:45:00|13245.6|13244.1|13234.9|13234|13245.6|13244.1|13234.1|13232.7|1037
1639489800000|2021-12-14 13:50:00|13234.7|13233.8|13236|13234.5|13238.4|13237.1|13234.5|13233.6|837
1639490100000|2021-12-14 13:55:00|13235.9|13234.4|13233.9|13232.4|13237.7|13236.7|13231.2|13230.1|869
1639490400000|2021-12-14 14:00:00|13233.8|13232.3|13239|13238.1|13240.7|13239.5|13230.6|13229.5|867
1639490700000|2021-12-14 14:05:00|13239.1|13238.2|13233.1|13231.6|13239.8|13238.6|13231.1|13229.8|897
1639491000000|2021-12-14 14:10:00|13233|13231.5|13231.4|13230.5|13235.2|13234|13230.9|13230|915
1639491300000|2021-12-14 14:15:00|13231.3|13230.4|13235|13234.1|13236|13234.8|13230.3|13229.1|741
1639491600000|2021-12-14 14:20:00|13234.9|13234|13232.7|13231.8|13238.8|13237.6|13232.7|13231.6|674
1639491900000|2021-12-14 14:25:00|13232.9|13232|13232.9|13231.4|13236.2|13234.9|13231.8|13230.6|777
1639492200000|2021-12-14 14:30:00|13232.8|13231.3|13242|13241.1|13248.7|13247.2|13229.6|13228.2|1111
1639492500000|2021-12-14 14:35:00|13242.3|13240.5|13238.7|13237.8|13244.2|13242.8|13238.2|13237|799
1639492800000|2021-12-14 14:40:00|13238.8|13237.9|13239.8|13238.9|13243.9|13243|13237.9|13236.4|816
1639493100000|2021-12-14 14:45:00|13239.7|13238.8|13238.7|13237.8|13242.2|13241|13236.1|13235.2|840
1639493400000|2021-12-14 14:50:00|13238.6|13237.7|13238|13237.1|13240.3|13239.2|13235.2|13234.3|821
1639493700000|2021-12-14 14:55:00|13238.1|13237.2|13240.1|13238.6|13248|13246.8|13237.5|13236.5|1304
1639494000000|2021-12-14 15:00:00|13240.2|13238.7|13236.7|13235.8|13240.9|13240|13233.9|13233|924
1639494300000|2021-12-14 15:05:00|13237|13235.5|13236.1|13235.2|13239.9|13238.6|13234.8|13233.5|850
1639494600000|2021-12-14 15:10:00|13236.4|13235.5|13233.4|13232.5|13240.2|13239|13233.2|13232|991
1639494900000|2021-12-14 15:15:00|13233.7|13232.2|13231.8|13230.9|13234|13232.9|13230|13228.7|850
1639495200000|2021-12-14 15:20:00|13231.9|13231|13227.6|13226.7|13234.3|13233.3|13227.1|13226|814
1639495500000|2021-12-14 15:25:00|13227.7|13226.8|13230.6|13229.7|13231.7|13230.8|13227.2|13226.3|723
1639495800000|2021-12-14 15:30:00|13230.5|13229.6|13231.8|13230.9|13231.8|13230.9|13225.8|13224.9|839
1639496100000|2021-12-14 15:35:00|13231.7|13230.8|13232|13231.1|13236.1|13234.8|13229|13228.1|722
1639496400000|2021-12-14 15:40:00|13232.1|13231.2|13229.2|13227.7|13232.2|13231.2|13227.4|13226.3|749
1639496700000|2021-12-14 15:45:00|13229.1|13228.2|13233.8|13232.9|13235.3|13234|13226.4|13225.2|874
1639497000000|2021-12-14 15:50:00|13233.9|13233|13232.9|13232|13237|13236.1|13231|13229.9|800
1639497300000|2021-12-14 15:55:00|13232.6|13231.7|13233.2|13231.7|13237.8|13236.9|13232.5|13231.4|1052
1639497600000|2021-12-14 16:00:00|13233|13232.1|13234.2|13232.7|13235.8|13234.9|13230.9|13229.6|935
1639497900000|2021-12-14 16:05:00|13234.1|13232.6|13234.9|13234|13235.1|13234.2|13231|13229.7|665
1639498200000|2021-12-14 16:10:00|13234.8|13233.9|13236.1|13235.2|13237|13235.9|13230.8|13229.7|701
1639498500000|2021-12-14 16:15:00|13236|13235.1|13236.2|13235.3|13238.1|13237.1|13233.6|13232.6|650
1639498800000|2021-12-14 16:20:00|13236.1|13235.2|13237|13236.1|13238.4|13237.4|13235.1|13233.9|627
1639499100000|2021-12-14 16:25:00|13237.1|13236.2|13240.1|13239.2|13241.2|13240.3|13236.3|13235.1|746
1639499400000|2021-12-14 16:30:00|13240.2|13239.3|13236.3|13234.8|13241.1|13240|13235.8|13234.8|681
1639499700000|2021-12-14 16:35:00|13236.2|13234.7|13236.9|13236|13237.5|13236.4|13233.9|13233|505
1639500000000|2021-12-14 16:40:00|13236.8|13235.9|13232.9|13232|13237.3|13236|13232.8|13231.5|498
1639500300000|2021-12-14 16:45:00|13233.1|13231.6|13231.3|13229.8|13233.2|13231.9|13229|13227.7|547
1639500600000|2021-12-14 16:50:00|13231.2|13229.7|13228|13226.5|13232.4|13231.2|13227.6|13226.3|435
1639500900000|2021-12-14 16:55:00|13227.9|13226.4|13225.1|13223.6|13228.4|13227.4|13224.6|13223.3|634
1639501200000|2021-12-14 17:00:00|13225.2|13223.7|13227.3|13225.8|13227.3|13226.1|13224|13222.7|456
1639501500000|2021-12-14 17:05:00|13227.4|13225.9|13227.2|13226.3|13227.5|13226.3|13224.9|13223.7|413
1639501800000|2021-12-14 17:10:00|13227.1|13226.2|13227.1|13226.2|13227.7|13226.8|13224.5|13223.6|317
1639502100000|2021-12-14 17:15:00|13227|13226.1|13225.4|13223.9|13227|13226.1|13224|13222.8|351
1639502400000|2021-12-14 17:20:00|13225.3|13223.8|13224.1|13222.6|13227.4|13226.2|13223.7|13222.4|353
1639502700000|2021-12-14 17:25:00|13224.2|13222.7|13228.3|13226.8|13228.8|13227.6|13223.1|13221.6|375
1639503000000|2021-12-14 17:30:00|13228.2|13226.7|13228.7|13227.2|13229.4|13228.1|13227.1|13225.9|429
1639503300000|2021-12-14 17:35:00|13228.6|13227.1|13230.1|13229.2|13230.6|13229.3|13228.1|13226.8|286
1639503600000|2021-12-14 17:40:00|13230.2|13229.3|13229.1|13228.2|13230.7|13229.5|13227.4|13226.2|346
1639503900000|2021-12-14 17:45:00|13229|13228.1|13228.8|13227.9|13230.4|13229.3|13228.3|13227.4|449
1639504200000|2021-12-14 17:50:00|13229|13227.5|13229|13228.1|13229.4|13228.5|13227.8|13226.6|281
1639504500000|2021-12-14 17:55:00|13228.4|13227.5|13228.2|13227.3|13229.4|13228.5|13226.4|13225.3|368
1639504800000|2021-12-14 18:00:00|13228.5|13227|13228.3|13226.8|13229.6|13228.3|13227.5|13226.2|321
1639505100000|2021-12-14 18:05:00|13229.2|13228.3|13228.9|13228|13231.7|13230.2|13228.9|13227.7|290
1639505400000|2021-12-14 18:10:00|13229.3|13227.8|13228.1|13226.6|13229.5|13228.1|13227.4|13226.5|289
1639505700000|2021-12-14 18:15:00|13228.2|13226.7|13232.1|13231.2|13232.4|13231.2|13227.5|13226.4|359
1639506000000|2021-12-14 18:20:00|13232|13231.1|13231.3|13229.8|13232.6|13231.3|13230.5|13229.4|254
1639506300000|2021-12-14 18:25:00|13231.5|13230|13230.2|13228.7|13231.5|13230.1|13229.3|13228|247
1639506600000|2021-12-14 18:30:00|13230.1|13228.6|13227.5|13226|13230.4|13229|13227|13225.7|226
1639506900000|2021-12-14 18:35:00|13227.4|13226.5|13227.4|13225.9|13228.5|13227.3|13226.5|13225.3|263
1639507200000|2021-12-14 18:40:00|13227.3|13225.8|13224.4|13222.9|13227.4|13226.3|13223.4|13222.3|251
1639507500000|2021-12-14 18:45:00|13224.5|13223|13222.7|13221.2|13226.2|13225|13222.2|13221.1|267
1639507800000|2021-12-14 18:50:00|13222.2|13221.3|13226.7|13225.2|13226.8|13225.9|13222.2|13221.2|355
1639508100000|2021-12-14 18:55:00|13226.4|13225.5|13227.7|13226.8|13228.5|13227.5|13226|13224.9|335
1639508400000|2021-12-14 19:00:00|13227.8|13226.9|13226.1|13225.2|13229|13227.8|13225.2|13224|409
1639508700000|2021-12-14 19:05:00|13226|13225.1|13227|13226.1|13227.4|13226.3|13222|13220.8|365
1639509000000|2021-12-14 19:10:00|13226.9|13226|13223.8|13222.3|13227.3|13226.2|13223.4|13222.1|394
1639509300000|2021-12-14 19:15:00|13223.9|13222.4|13223.2|13222.3|13226.3|13224.8|13222.9|13221.7|398
1639509600000|2021-12-14 19:20:00|13223.1|13222.2|13221.2|13220.3|13223.5|13222.4|13221.1|13219.8|270
1639509900000|2021-12-14 19:25:00|13221.1|13220.2|13224.3|13223.4|13224.6|13223.5|13221|13219.9|243
1639510200000|2021-12-14 19:30:00|13224.5|13223|13224.3|13223.4|13225.6|13224.5|13223.8|13222.8|333
1639510500000|2021-12-14 19:35:00|13224.2|13223.3|13223.5|13222.6|13224.3|13223.4|13222|13221|279
1639510800000|2021-12-14 19:40:00|13223.4|13222.5|13225.2|13223.7|13225.3|13224.1|13223.2|13222.1|335
1639511100000|2021-12-14 19:45:00|13224.9|13224|13225.3|13224.4|13226.5|13225.2|13224.1|13222.9|322
1639511400000|2021-12-14 19:50:00|13225.2|13224.3|13224.5|13223|13225.9|13224.7|13224.1|13222.9|484
1639511700000|2021-12-14 19:55:00|13224.4|13222.9|13220.9|13220|13224.4|13223.3|13220.5|13219.6|541
1639512000000|2021-12-14 20:00:00|13220.7|13219.8|13222.9|13221.4|13222.9|13221.5|13219.9|13218.8|537
1639512300000|2021-12-14 20:05:00|13222.8|13221.3|13226.5|13225|13226.8|13225.3|13222.8|13221.3|357
1639512600000|2021-12-14 20:10:00|13226.6|13225.1|13225.9|13224.4|13228.5|13227|13225|13223.9|318
1639512900000|2021-12-14 20:15:00|13226|13224.5|13223.3|13221.8|13226.2|13224.7|13222.5|13221.1|357
1639513200000|2021-12-14 20:20:00|13223.4|13221.9|13224.6|13223.1|13224.8|13223.6|13222.3|13220.9|366
1639513500000|2021-12-14 20:25:00|13224.7|13223.2|13224.6|13223.1|13225.9|13224.4|13223.9|13222.4|317
1639513800000|2021-12-14 20:30:00|13224.5|13223|13224.7|13223.2|13225.6|13224.1|13223.3|13221.8|471
1639514100000|2021-12-14 20:35:00|13224.6|13223.1|13225.6|13224.1|13226.7|13225.2|13224.6|13223.1|272
1639514400000|2021-12-14 20:40:00|13225.3|13223.8|13222.9|13221.4|13225.4|13223.9|13222.7|13221.2|363
1639514700000|2021-12-14 20:45:00|13223|13221.5|13223.2|13221.7|13224.5|13223|13222|13220.5|386
1639515000000|2021-12-14 20:50:00|13223.1|13221.6|13221.3|13219.8|13225.6|13224.3|13221.1|13219.8|491
1639515300000|2021-12-14 20:55:00|13221.4|13219.9|13222.6|13221.1|13224.6|13223.2|13221.2|13219.8|443
1639515600000|2021-12-14 21:00:00|13222.5|13221|13225.7|13224.2|13226|13224.6|13221.6|13220.1|317
1639515900000|2021-12-14 21:05:00|13225.4|13223.9|13227.6|13226.1|13228.5|13227|13224.6|13223.1|415
1639516200000|2021-12-14 21:10:00|13227.5|13226|13226.8|13225.3|13227.6|13226.3|13224.4|13223.2|273
1639516500000|2021-12-14 21:15:00|13226.7|13225.2|13227.2|13225.7|13228.4|13226.9|13226.7|13225.2|212
1639516800000|2021-12-14 21:20:00|13227.3|13225.8|13227.1|13226.2|13227.6|13226.2|13226.6|13225.6|123
1639517100000|2021-12-14 21:25:00|13226.9|13226|13229.4|13227.9|13229.4|13227.9|13226.8|13225.6|208
1639517400000|2021-12-14 21:30:00|13229.5|13228|13229.1|13227.6|13229.7|13228.2|13228.5|13227.4|175
1639517700000|2021-12-14 21:35:00|13229.2|13227.7|13226.9|13226|13229.2|13227.7|13226.7|13225.6|101
1639518000000|2021-12-14 21:40:00|13226.8|13225.9|13228.2|13226.7|13229.1|13227.6|13226.8|13225.7|142
1639518300000|2021-12-14 21:45:00|13228.4|13226.9|13228.1|13226.6|13229.7|13228.2|13228.1|13226.6|179
1639518600000|2021-12-14 21:50:00|13228.2|13226.7|13226.7|13225.2|13228.3|13226.8|13225.7|13224.2|327
1639518900000|2021-12-14 21:55:00|13226.8|13225.3|13239.9|13228.9|13240.2|13229.2|13226.8|13225.3|419
1639519200000|2021-12-14 22:00:00|13240.3|13229.3|13237.5|13226.5|13242.8|13231.8|13236.5|13225.5|58
1639519500000|2021-12-14 22:05:00|13236.7|13225.7|13231.1|13223.2|13240.1|13229.1|13231.1|13222.7|118
1639519800000|2021-12-14 22:10:00|13230.9|13223|13229.5|13223.3|13247.1|13236.1|13228.4|13219.8|482
1639520100000|2021-12-14 22:15:00|13229|13222.9|13239.8|13228.8|13241.7|13230.7|13227.7|13222.5|926
1639520400000|2021-12-14 22:20:00|13239.7|13228.7|13233.3|13223.1|13247.9|13236.9|13230.5|13219.5|244
1639520700000|2021-12-14 22:25:00|13233.2|13223|13231.2|13222.9|13234.7|13224.2|13231|13221.1|159
1639521000000|2021-12-14 22:30:00|13231.1|13222.3|13231.4|13223.9|13232.6|13224.1|13230.2|13221.5|198
1639521300000|2021-12-14 22:35:00|13231.3|13224|13230.1|13223.9|13231.8|13224.4|13229.2|13222.7|156
1639521600000|2021-12-14 22:40:00|13230.2|13224.3|13232.9|13225.1|13234.5|13225.1|13229.4|13222.5|179
1639521900000|2021-12-14 22:45:00|13232.3|13224.7|13232.7|13226.9|13233.9|13227.2|13231.2|13223.6|381
1639522200000|2021-12-14 22:50:00|13232.6|13227|13232.8|13226.9|13233.1|13227.1|13231.6|13225.6|324
1639522500000|2021-12-14 22:55:00|13232.6|13227|13232.8|13226.1|13235.3|13227.1|13232.2|13225|247
1639522800000|2021-12-14 23:00:00|13233|13226|13230.6|13227.9|13242.4|13231.4|13230.5|13224.8|649
1639523100000|2021-12-14 23:05:00|13231|13228|13229.4|13227.9|13232.1|13229|13229.4|13226.6|308
1639523400000|2021-12-14 23:10:00|13229.8|13227.6|13231.5|13228.2|13232.5|13229|13229.4|13226.7|322
1639523700000|2021-12-14 23:15:00|13231|13228.7|13230.4|13228.1|13232.3|13230.3|13230|13228.1|178
1639524000000|2021-12-14 23:20:00|13230.1|13228.2|13229|13227.5|13231|13229.1|13228.7|13226.9|338
1639524300000|2021-12-14 23:25:00|13228.8|13227.3|13229|13227.5|13229.6|13228.1|13228.5|13227|122
1639524600000|2021-12-14 23:30:00|13229.1|13227.6|13231.5|13230|13231.6|13230.1|13229|13227.4|125
1639524900000|2021-12-14 23:35:00|13231.4|13229.9|13231.2|13229.7|13231.9|13230.4|13230.9|13229.1|122
1639525200000|2021-12-14 23:40:00|13231.1|13229.6|13231.1|13229.6|13231.4|13229.7|13231|13229.2|58
1639525500000|2021-12-14 23:45:00|13231.3|13229.8|13231.4|13229.9|13231.6|13230.1|13230.9|13229.4|94
1639525800000|2021-12-14 23:50:00|13231.3|13229.8|13231.5|13230|13231.6|13230.1|13231.2|13229.7|77
1639526100000|2021-12-14 23:55:00|13231.2|13229.7|13230.5|13229|13231.4|13229.9|13229.7|13228.2|179
1639526400000|2021-12-15 00:00:00|13230.6|13229.1|13232.6|13231.7|13232.7|13231.8|13230.3|13228.9|167
1639526700000|2021-12-15 00:05:00|13232.8|13231.3|13233.4|13231.9|13233.7|13232.2|13232.3|13230.8|211
1639527000000|2021-12-15 00:10:00|13233.6|13232.1|13233.6|13232.1|13233.8|13232.3|13233.3|13231.8|100
1639527300000|2021-12-15 00:15:00|13233.5|13232|13231.7|13230.2|13233.7|13232.2|13231.4|13230|157
1639527600000|2021-12-15 00:20:00|13231.6|13230.1|13232.4|13230.9|13232.7|13231.3|13231|13229.8|93
1639527900000|2021-12-15 00:25:00|13232.3|13230.8|13234.3|13232.8|13234.4|13233.1|13231.8|13230.3|142
1639528200000|2021-12-15 00:30:00|13234.4|13232.9|13234.3|13232.8|13234.7|13233.4|13233.1|13232|199
1639528500000|2021-12-15 00:35:00|13234.2|13232.7|13235.3|13233.8|13235.5|13234.3|13233.9|13232.5|183
1639528800000|2021-12-15 00:40:00|13235.2|13233.7|13234.3|13232.8|13235.5|13234.2|13233.4|13231.9|204
1639529100000|2021-12-15 00:45:00|13234.2|13232.7|13233.4|13231.9|13234.8|13233.3|13232.8|13231.8|189
1639529400000|2021-12-15 00:50:00|13233.5|13232|13233.4|13231.9|13234.4|13233|13231|13229.7|370
1639529700000|2021-12-15 00:55:00|13233.3|13231.8|13235.2|13233.7|13235.9|13234.4|13232.1|13230.6|273
1639530000000|2021-12-15 01:00:00|13235.1|13233.6|13234.3|13232.8|13236.6|13235.1|13232.4|13230.9|230
1639530300000|2021-12-15 01:05:00|13233.9|13232.4|13234.7|13233.2|13235.1|13233.9|13233.4|13231.9|214
1639530600000|2021-12-15 01:10:00|13234.6|13233.1|13233.2|13231.7|13235.1|13233.6|13232.4|13230.8|199
1639530900000|2021-12-15 01:15:00|13233.3|13231.8|13234.4|13232.9|13234.7|13233.2|13232.8|13230.7|306
1639531200000|2021-12-15 01:20:00|13234.3|13232.8|13234.3|13232.8|13234.7|13233.2|13233.6|13232.1|245
1639531500000|2021-12-15 01:25:00|13234.4|13232.9|13234.4|13232.9|13235.5|13234|13233.1|13231.6|224
1639531800000|2021-12-15 01:30:00|13234.3|13232.8|13233.7|13232.2|13235.2|13233.7|13233|13231.7|305
1639532100000|2021-12-15 01:35:00|13233.8|13232.3|13234.6|13233.1|13234.8|13233.3|13232.3|13231|250
1639532400000|2021-12-15 01:40:00|13234.5|13233|13236.7|13235.2|13236.7|13235.3|13233.1|13231.6|207
1639532700000|2021-12-15 01:45:00|13236.8|13235.3|13234.6|13233.1|13237.4|13236|13234|13232.8|293
1639533000000|2021-12-15 01:50:00|13234.4|13233.5|13235.3|13233.8|13235.6|13234.2|13233.9|13232.6|230
1639533300000|2021-12-15 01:55:00|13235.2|13233.7|13233.5|13232|13235.6|13234.1|13233|13231.5|280
1639533600000|2021-12-15 02:00:00|13233.3|13231.8|13232.4|13230.9|13234.6|13233.1|13231.7|13230.2|299
1639533900000|2021-12-15 02:05:00|13232.5|13231|13232.6|13231.1|13233.3|13231.8|13231.1|13229.8|234
1639534200000|2021-12-15 02:10:00|13232.7|13231.2|13233.5|13232|13233.6|13232.4|13231.7|13230.5|169
1639534500000|2021-12-15 02:15:00|13233.6|13232.1|13234.4|13232.9|13235.3|13233.8|13233.6|13232.1|160
1639534800000|2021-12-15 02:20:00|13234.5|13233|13234.4|13232.9|13235.5|13234.2|13233.7|13232.5|162
1639535100000|2021-12-15 02:25:00|13234.3|13232.8|13233.7|13232.2|13234.7|13233.2|13233|13231.7|192
1639535400000|2021-12-15 02:30:00|13233.8|13232.3|13233.3|13231.8|13235.4|13234.1|13233.1|13231.6|272
1639535700000|2021-12-15 02:35:00|13233.4|13231.9|13233.7|13232.2|13233.8|13232.9|13232.9|13231.5|178
1639536000000|2021-12-15 02:40:00|13233.6|13232.1|13233.6|13232.1|13233.7|13232.2|13232.7|13231.2|180
1639536300000|2021-12-15 02:45:00|13233.7|13232.2|13233.4|13231.9|13233.9|13232.4|13232.9|13231.6|118
1639536600000|2021-12-15 02:50:00|13233.3|13231.8|13233.6|13232.1|13234.5|13233|13233.3|13231.8|122
1639536900000|2021-12-15 02:55:00|13233.5|13232|13232.9|13232|13233.9|13232.4|13232.3|13230.8|144
1639537200000|2021-12-15 03:00:00|13233|13232.1|13231.8|13230.3|13233|13232.1|13231.3|13229.8|171
1639537500000|2021-12-15 03:05:00|13231.7|13230.2|13232.1|13230.6|13232.5|13231.2|13231.2|13230|145
1639537800000|2021-12-15 03:10:00|13232|13230.5|13231.8|13230.3|13232.2|13231|13231.1|13229.6|154
1639538100000|2021-12-15 03:15:00|13231.9|13230.4|13229.4|13227.9|13231.9|13230.4|13228.5|13227|173
1639538400000|2021-12-15 03:20:00|13229.5|13228|13228.5|13227|13229.6|13228.2|13228.5|13227|135
1639538700000|2021-12-15 03:25:00|13228.4|13226.9|13228.5|13227|13228.6|13227.2|13227.9|13226.4|130
1639539000000|2021-12-15 03:30:00|13228.6|13227.1|13228.9|13227.4|13229.6|13228.1|13228.4|13226.9|131
1639539300000|2021-12-15 03:35:00|13229|13227.5|13228.5|13227|13229.2|13227.7|13228.2|13226.9|107
1639539600000|2021-12-15 03:40:00|13228.6|13227.1|13229.4|13227.9|13229.7|13228.2|13228.4|13226.9|122
1639539900000|2021-12-15 03:45:00|13229.5|13228|13228.5|13227|13229.5|13228.1|13228.3|13226.8|104
1639540200000|2021-12-15 03:50:00|13228.4|13226.9|13230.3|13229.4|13230.8|13229.5|13228|13226.9|166
1639540500000|2021-12-15 03:55:00|13230.4|13229.5|13231.6|13230.1|13231.7|13230.6|13230.2|13228.9|225
1639540800000|2021-12-15 04:00:00|13231.8|13230.3|13234.8|13233.3|13235.7|13234.5|13231.5|13230.2|254
1639541100000|2021-12-15 04:05:00|13234.7|13233.2|13233.7|13232.2|13234.8|13233.6|13233.3|13231.8|180
1639541400000|2021-12-15 04:10:00|13233.6|13232.1|13235.5|13234|13236|13235|13233.6|13232.1|187
1639541700000|2021-12-15 04:15:00|13235.4|13233.9|13237.6|13236.1|13237.6|13236.4|13234.7|13233.7|159
1639542000000|2021-12-15 04:20:00|13237.7|13236.2|13237.4|13235.9|13238.1|13236.6|13236.9|13235.8|148
1639542300000|2021-12-15 04:25:00|13237.5|13236|13236.8|13235.3|13237.9|13236.5|13236.7|13235.2|178
1639542600000|2021-12-15 04:30:00|13236.7|13235.2|13237.8|13236.3|13238.6|13237.4|13236.6|13235.1|129
1639542900000|2021-12-15 04:35:00|13237.9|13236.4|13236.4|13234.9|13238.5|13237.1|13236.2|13234.9|245
1639543200000|2021-12-15 04:40:00|13236.5|13235|13238|13236.5|13238.4|13237.1|13236.4|13234.9|142
1639543500000|2021-12-15 04:45:00|13238.1|13236.6|13238.1|13236.6|13238.4|13236.9|13237.4|13235.9|122
1639543800000|2021-12-15 04:50:00|13238.2|13236.7|13238.6|13237.1|13238.8|13237.3|13238|13236.5|131
1639544100000|2021-12-15 04:55:00|13238.5|13237|13239|13237.5|13239.6|13238.4|13238.3|13237|167
1639544400000|2021-12-15 05:00:00|13238.9|13237.4|13239|13237.5|13239.3|13238.1|13237.9|13236.5|168
1639544700000|2021-12-15 05:05:00|13239.2|13237.7|13239.3|13237.8|13239.7|13238.2|13238.6|13237.1|168
1639545000000|2021-12-15 05:10:00|13239.2|13237.7|13239.6|13238.1|13240.3|13238.9|13238.4|13236.9|139
1639545300000|2021-12-15 05:15:00|13239.5|13238|13241.1|13239.6|13241.7|13240.2|13239.5|13238|156
1639545600000|2021-12-15 05:20:00|13240.9|13239.4|13242.5|13241|13242.8|13241.5|13240.5|13239|152
1639545900000|2021-12-15 05:25:00|13242.4|13240.9|13242.4|13240.9|13242.9|13241.5|13241.4|13240.1|164
1639546200000|2021-12-15 05:30:00|13242.2|13240.7|13241.9|13240.4|13242.4|13241.2|13241.3|13240|222
1639546500000|2021-12-15 05:35:00|13242|13240.5|13242.6|13241.1|13243.9|13242.6|13241.5|13240|197
1639546800000|2021-12-15 05:40:00|13242.5|13241|13242.1|13241.2|13244|13242.8|13242.1|13240.9|155
1639547100000|2021-12-15 05:45:00|13242|13241.1|13242.5|13241|13243.8|13242.6|13242|13240.9|193
1639547400000|2021-12-15 05:50:00|13242.4|13240.9|13245.5|13244|13245.5|13244.3|13241.7|13240.3|175
1639547700000|2021-12-15 05:55:00|13245.4|13243.9|13243.5|13242|13245.4|13244.1|13242.5|13241.6|267
1639548000000|2021-12-15 06:00:00|13243.6|13242.1|13245.7|13244.2|13246.5|13245.4|13243|13241.7|216
1639548300000|2021-12-15 06:05:00|13245.6|13244.1|13247.8|13246.3|13247.9|13246.7|13245.6|13244.1|192
1639548600000|2021-12-15 06:10:00|13247.7|13246.2|13244.7|13243.2|13247.7|13246.3|13244.3|13243.2|182
1639548900000|2021-12-15 06:15:00|13244.5|13243.6|13244.4|13242.9|13247.3|13246.1|13243.6|13242.3|218
1639549200000|2021-12-15 06:20:00|13244.3|13242.8|13240.4|13239.5|13244.4|13243.1|13240.2|13239.1|256
1639549500000|2021-12-15 06:25:00|13240.3|13239.4|13239|13238.1|13241.5|13240.2|13237.9|13236.8|284
1639549800000|2021-12-15 06:30:00|13238.9|13238|13237.7|13236.2|13241.2|13240|13237.6|13236.1|282
1639550100000|2021-12-15 06:35:00|13237.8|13236.3|13239.5|13238|13239.9|13238.8|13237.2|13236|233
1639550400000|2021-12-15 06:40:00|13239.4|13237.9|13241.4|13239.9|13242.5|13241.2|13238.5|13237.5|279
1639550700000|2021-12-15 06:45:00|13241.3|13239.8|13240.1|13239.2|13241.6|13240.5|13239.5|13238.3|151
1639551000000|2021-12-15 06:50:00|13239.9|13238.4|13241.5|13240|13241.7|13240.7|13239.6|13238.3|188
1639551300000|2021-12-15 06:55:00|13241.2|13240.3|13249|13239.5|13250.8|13244.3|13240.3|13238.2|576
1639551600000|2021-12-15 07:00:00|13249.2|13239.9|13245.8|13244.3|13267.7|13261.3|13244.6|13238|1021
1639551900000|2021-12-15 07:05:00|13246|13244.5|13246.1|13244.6|13247.5|13246|13242.3|13240.8|750
1639552200000|2021-12-15 07:10:00|13246|13244.5|13244.3|13242.8|13246.6|13245.5|13242.5|13241|498
1639552500000|2021-12-15 07:15:00|13244.5|13243|13242.5|13241|13245.8|13244.3|13242.5|13241|362
1639552800000|2021-12-15 07:20:00|13242.6|13241.1|13245|13243.5|13246.9|13245.8|13241.7|13240.6|554
1639553100000|2021-12-15 07:25:00|13245.1|13243.6|13243.4|13241.9|13247.2|13245.7|13242.6|13241.4|467
1639553400000|2021-12-15 07:30:00|13243.3|13241.8|13246.4|13244.9|13246.7|13245.6|13242.6|13241.5|470
1639553700000|2021-12-15 07:35:00|13246.1|13245.2|13249.6|13248.1|13251|13249.6|13246|13244.8|404
1639554000000|2021-12-15 07:40:00|13249.7|13248.2|13246.6|13245.1|13251.2|13250.3|13246|13244.9|337
1639554300000|2021-12-15 07:45:00|13246.7|13245.2|13247.6|13246.1|13251|13250|13245.3|13244|429
1639554600000|2021-12-15 07:50:00|13247.7|13246.2|13250.7|13249.2|13253|13251.7|13247.6|13246.1|391
1639554900000|2021-12-15 07:55:00|13250.4|13249.5|13251.6|13250.7|13256|13254.5|13250.4|13248.9|703
1639555200000|2021-12-15 08:00:00|13251.9|13250.4|13258.7|13257.8|13260.3|13259.4|13246.2|13244.9|823
1639555500000|2021-12-15 08:05:00|13258.6|13257.7|13263.7|13262.2|13265|13263.7|13258.6|13257.7|719
1639555800000|2021-12-15 08:10:00|13263.8|13262.3|13267.4|13266.5|13267.7|13266.8|13263.3|13262.2|455
1639556100000|2021-12-15 08:15:00|13267.3|13266.4|13271.7|13270.2|13272.3|13271.4|13266.5|13265.1|762
1639556400000|2021-12-15 08:20:00|13271.6|13270.1|13269.9|13268.4|13274|13272.8|13269.8|13268.3|639
1639556700000|2021-12-15 08:25:00|13270|13269.1|13264.2|13263.3|13271|13269.5|13261.5|13260.2|723
1639557000000|2021-12-15 08:30:00|13264.1|13263.2|13271.2|13269.7|13272.9|13271.4|13264.1|13263.2|626
1639557300000|2021-12-15 08:35:00|13271.3|13269.8|13272.4|13271.5|13275.2|13273.9|13270.5|13269.1|586
1639557600000|2021-12-15 08:40:00|13272.8|13271.3|13272.4|13271.5|13274.2|13273.1|13269.1|13267.8|560
1639557900000|2021-12-15 08:45:00|13272.3|13271.4|13283.1|13282.2|13283.3|13282.4|13272|13270.6|829
1639558200000|2021-12-15 08:50:00|13283.2|13282.3|13274.7|13273.8|13283.3|13282.3|13274.1|13273.1|758
1639558500000|2021-12-15 08:55:00|13274.8|13273.9|13274.3|13272.8|13278.5|13277.2|13273.1|13271.8|649
1639558800000|2021-12-15 09:00:00|13274.1|13273.2|13276.8|13275.3|13278.6|13277.5|13273.8|13272.8|626
1639559100000|2021-12-15 09:05:00|13276.7|13275.2|13270.3|13268.8|13277.7|13276.2|13270.3|13268.8|574
1639559400000|2021-12-15 09:10:00|13269.8|13268.3|13272.7|13271.2|13273.7|13272.3|13268.7|13267.2|560
1639559700000|2021-12-15 09:15:00|13272.6|13271.1|13267.1|13266.2|13276.7|13275.2|13266.4|13264.9|689
1639560000000|2021-12-15 09:20:00|13267.2|13265.7|13269.7|13268.2|13270.2|13269|13265.5|13264.2|541
1639560300000|2021-12-15 09:25:00|13269.6|13268.1|13271.6|13270.1|13272.8|13271.3|13267.6|13266.1|504
1639560600000|2021-12-15 09:30:00|13271.8|13270.3|13271.9|13270.4|13273.6|13272.1|13267.6|13266.4|681
1639560900000|2021-12-15 09:35:00|13272.1|13270.6|13268.2|13266.7|13275|13273.8|13267.7|13266.5|575
1639561200000|2021-12-15 09:40:00|13268.3|13266.8|13264.4|13263.5|13268.4|13267|13264.1|13263|356
1639561500000|2021-12-15 09:45:00|13264.6|13263.7|13261.5|13260.6|13266|13264.6|13261.3|13260.4|447
1639561800000|2021-12-15 09:50:00|13261.6|13260.7|13261|13259.5|13265.7|13264.4|13260.6|13259.4|553
1639562100000|2021-12-15 09:55:00|13260.7|13259.8|13260.8|13259.3|13263.8|13262.6|13257.7|13256.7|676
1639562400000|2021-12-15 10:00:00|13261|13259.5|13258.3|13257.4|13261|13259.6|13255.8|13254.6|570
1639562700000|2021-12-15 10:05:00|13258.4|13257.5|13256.7|13255.8|13261.9|13260.6|13256.4|13255.5|464
1639563000000|2021-12-15 10:10:00|13256.8|13255.9|13266.1|13264.6|13266.9|13265.4|13253.6|13252.7|647
1639563300000|2021-12-15 10:15:00|13266|13264.5|13265.7|13264.8|13268.4|13267.5|13263.7|13262.5|532
1639563600000|2021-12-15 10:20:00|13265.6|13264.7|13262|13261.1|13266.2|13265.3|13257.5|13256.1|564
1639563900000|2021-12-15 10:25:00|13261.9|13261|13261.1|13259.6|13264.5|13263.3|13259|13257.6|530
1639564200000|2021-12-15 10:30:00|13261.2|13259.7|13263.2|13261.7|13263.4|13262|13259.8|13258.4|325
1639564500000|2021-12-15 10:35:00|13263.1|13261.6|13258.8|13257.3|13263.4|13262.4|13258.6|13257.3|389
1639564800000|2021-12-15 10:40:00|13258.9|13257.4|13257.3|13255.8|13263.2|13262.1|13256|13254.7|504
1639565100000|2021-12-15 10:45:00|13257.2|13255.7|13259.8|13258.9|13260.3|13259.3|13255|13253.7|381
1639565400000|2021-12-15 10:50:00|13259.7|13258.8|13256|13255.1|13259.7|13258.8|13255.4|13254.4|380
1639565700000|2021-12-15 10:55:00|13256.1|13255.2|13261.8|13260.9|13262|13261.1|13255.5|13254.4|364
1639566000000|2021-12-15 11:00:00|13262.1|13260.6|13261.4|13259.9|13263.4|13262.1|13261|13259.7|446
1639566300000|2021-12-15 11:05:00|13261.3|13259.8|13264.1|13263.2|13264.7|13263.5|13261.2|13259.7|383
1639566600000|2021-12-15 11:10:00|13264.2|13263.3|13267.2|13266.3|13267.3|13266.4|13263.2|13261.9|433
1639566900000|2021-12-15 11:15:00|13267.3|13266.4|13260.9|13260|13268.4|13267.5|13260.9|13260|339
1639567200000|2021-12-15 11:20:00|13261.3|13259.8|13256.3|13255.4|13261.4|13260.3|13255.7|13254.6|522
1639567500000|2021-12-15 11:25:00|13256.2|13255.3|13252.6|13251.1|13257.2|13256|13252.2|13250.9|460
1639567800000|2021-12-15 11:30:00|13252.5|13251|13249.5|13248|13253.1|13251.8|13248.2|13246.8|429
1639568100000|2021-12-15 11:35:00|13249.6|13248.1|13253.3|13251.8|13253.3|13252.2|13249.3|13248.1|415
1639568400000|2021-12-15 11:40:00|13252.9|13252|13252.8|13251.3|13254|13253|13251|13249.9|396
1639568700000|2021-12-15 11:45:00|13252.7|13251.2|13254.5|13253|13256.3|13255.2|13251|13249.7|560
1639569000000|2021-12-15 11:50:00|13254.4|13252.9|13254.5|13253|13255.2|13253.7|13252.1|13250.8|433
1639569300000|2021-12-15 11:55:00|13254.6|13253.1|13262.6|13261.1|13264.2|13262.7|13254.2|13252.9|643
1639569600000|2021-12-15 12:00:00|13262.7|13261.2|13259.7|13258.2|13262.8|13261.3|13258|13256.7|511
1639569900000|2021-12-15 12:05:00|13259.6|13258.1|13257.3|13255.8|13261.2|13259.9|13257|13255.7|552
1639570200000|2021-12-15 12:10:00|13257.4|13255.9|13259.1|13257.6|13260.5|13259.1|13254.9|13253.5|644
1639570500000|2021-12-15 12:15:00|13259|13257.5|13260.2|13258.7|13261|13259.7|13256.8|13255.7|623
1639570800000|2021-12-15 12:20:00|13260.3|13258.8|13259.4|13257.9|13261.9|13260.4|13258.2|13256.9|536
1639571100000|2021-12-15 12:25:00|13259.5|13258|13258.3|13256.8|13259.8|13258.6|13257.1|13255.9|357
1639571400000|2021-12-15 12:30:00|13258.2|13256.7|13255.3|13253.8|13259.3|13258|13254.8|13253.8|517
1639571700000|2021-12-15 12:35:00|13255.4|13253.9|13254.3|13252.8|13258.1|13256.8|13253.1|13252|536
1639572000000|2021-12-15 12:40:00|13254|13253.1|13258|13256.5|13259.3|13258.2|13254|13253.1|680
1639572300000|2021-12-15 12:45:00|13257.5|13256.6|13257.8|13256.9|13259.3|13258.1|13256.4|13255.5|659
1639572600000|2021-12-15 12:50:00|13257.9|13257|13258.1|13257.2|13260.5|13259.4|13256.8|13255.6|536
1639572900000|2021-12-15 12:55:00|13258|13257.1|13258.3|13256.8|13259.5|13258.4|13256.9|13256|687
1639573200000|2021-12-15 13:00:00|13258.4|13256.9|13255.1|13253.6|13260.1|13259.1|13253.9|13253|589
1639573500000|2021-12-15 13:05:00|13255|13253.5|13252.6|13251.1|13257|13256.1|13250.8|13249.6|750
1639573800000|2021-12-15 13:10:00|13252.3|13251.4|13253.2|13251.7|13255.5|13254.3|13251.7|13250.5|548
1639574100000|2021-12-15 13:15:00|13253.1|13251.6|13252.1|13251.2|13253.4|13252|13251.6|13250.4|368
1639574400000|2021-12-15 13:20:00|13251.4|13250.5|13249.9|13249|13253.7|13252.5|13249.6|13248.3|450
1639574700000|2021-12-15 13:25:00|13249.8|13248.9|13252.8|13247.2|13253.5|13250.8|13246.6|13245.1|691
1639575000000|2021-12-15 13:30:00|13252.1|13248.1|13259.5|13258.6|13263.4|13262.2|13249.6|13246.3|1234
1639575300000|2021-12-15 13:35:00|13259.2|13258.3|13256.1|13254.6|13261.4|13260|13255.2|13253.9|1041
1639575600000|2021-12-15 13:40:00|13256|13254.5|13252.9|13252|13257.5|13256.2|13252.7|13251.6|845
1639575900000|2021-12-15 13:45:00|13252.8|13251.9|13256.8|13255.9|13257.6|13256.7|13252.1|13250.9|773
1639576200000|2021-12-15 13:50:00|13256.7|13255.8|13254.7|13253.8|13259|13257.9|13253.4|13252.5|731
1639576500000|2021-12-15 13:55:00|13254.6|13253.7|13256.6|13255.7|13257.7|13256.8|13253|13251.8|857
1639576800000|2021-12-15 14:00:00|13256.8|13255.3|13252|13250.5|13257.4|13256.3|13249.2|13248.1|918
1639577100000|2021-12-15 14:05:00|13251.7|13250.8|13254.2|13252.7|13257.4|13255.9|13249.6|13248.4|831
1639577400000|2021-12-15 14:10:00|13254.3|13252.8|13254.6|13253.7|13256.3|13255.2|13252.8|13251.6|482
1639577700000|2021-12-15 14:15:00|13254.9|13253.4|13257.6|13256.7|13259.9|13259|13254.8|13253.3|671
1639578000000|2021-12-15 14:20:00|13257.7|13256.8|13255.1|13254.2|13257.7|13256.8|13253.1|13252.1|500
1639578300000|2021-12-15 14:25:00|13255.2|13254.3|13252.2|13250.7|13255.2|13254.3|13251.4|13250.2|845
1639578600000|2021-12-15 14:30:00|13252.1|13250.6|13244|13242.5|13252.1|13250.6|13241.8|13240.3|1020
1639578900000|2021-12-15 14:35:00|13243.7|13242.2|13240.9|13239.4|13244.1|13243|13238.7|13237.7|1083
1639579200000|2021-12-15 14:40:00|13240.5|13239.6|13236.9|13236|13240.8|13239.6|13233.8|13232.3|963
1639579500000|2021-12-15 14:45:00|13236.8|13235.9|13225.3|13223.8|13238.1|13237|13224.8|13223.7|1178
1639579800000|2021-12-15 14:50:00|13225.2|13223.7|13222.7|13221.2|13226.3|13224.9|13219.4|13217.9|1112
1639580100000|2021-12-15 14:55:00|13222.6|13221.1|13218|13217.1|13223.9|13223|13217.9|13216.5|1034
1639580400000|2021-12-15 15:00:00|13217.9|13217|13222.5|13221|13223.8|13222.5|13214|13212.9|1134
1639580700000|2021-12-15 15:05:00|13222.6|13221.1|13219.6|13218.7|13223.8|13222.5|13218.6|13217.6|852
1639581000000|2021-12-15 15:10:00|13219.7|13218.8|13222.1|13220.6|13224.5|13223.6|13219.6|13218.7|774
1639581300000|2021-12-15 15:15:00|13221.8|13220.9|13224|13222.5|13225.9|13225|13221.2|13220.1|854
1639581600000|2021-12-15 15:20:00|13224.1|13222.6|13220.8|13219.9|13226.9|13225.5|13220.7|13219.5|683
1639581900000|2021-12-15 15:25:00|13220.9|13220|13220.1|13219.2|13224.6|13223.4|13219.6|13218.3|707
1639582200000|2021-12-15 15:30:00|13220|13219.1|13221|13219.5|13225.3|13224.2|13219.7|13218.8|850
1639582500000|2021-12-15 15:35:00|13220.8|13219.3|13214.2|13213.3|13222.9|13221.9|13212|13211.1|872
1639582800000|2021-12-15 15:40:00|13214.4|13212.9|13217.1|13215.6|13220.7|13219.2|13212.1|13210.9|983
1639583100000|2021-12-15 15:45:00|13217|13215.5|13217.3|13215.8|13218.9|13218|13213|13211.8|877
1639583400000|2021-12-15 15:50:00|13217.4|13215.9|13212.2|13211.3|13217.4|13215.9|13207|13205.7|823
1639583700000|2021-12-15 15:55:00|13212.4|13211.5|13215.9|13215|13218|13217.1|13212|13210.8|931
1639584000000|2021-12-15 16:00:00|13215.6|13214.7|13217.3|13215.8|13221.9|13220.7|13214.2|13213|1086
1639584300000|2021-12-15 16:05:00|13216.8|13215.9|13221.6|13220.7|13222.6|13221.4|13215.1|13213.7|723
1639584600000|2021-12-15 16:10:00|13221.7|13220.8|13221.6|13220.1|13223.8|13222.5|13219.1|13217.6|779
1639584900000|2021-12-15 16:15:00|13221.5|13220|13219.7|13218.8|13224.2|13223|13218|13217.1|688
1639585200000|2021-12-15 16:20:00|13219.5|13218.6|13227.3|13225.8|13227.8|13226.9|13218.5|13217.3|708
1639585500000|2021-12-15 16:25:00|13227.1|13225.6|13222|13220.5|13227.7|13226.6|13221.5|13220.4|696
1639585800000|2021-12-15 16:30:00|13221.4|13220.3|13216.3|13215.4|13222.1|13220.9|13215.8|13214.6|828
1639586100000|2021-12-15 16:35:00|13216.4|13215.5|13211.8|13210.3|13217.4|13216.3|13211|13209.6|604
1639586400000|2021-12-15 16:40:00|13211.7|13210.2|13212.3|13211.4|13214.1|13212.8|13209.6|13208.4|633
1639586700000|2021-12-15 16:45:00|13212.2|13211.3|13211.9|13211|13213.5|13212.3|13209.5|13208.3|531
1639587000000|2021-12-15 16:50:00|13212|13211.1|13209.6|13208.7|13213|13211.9|13206.6|13205.7|480
1639587300000|2021-12-15 16:55:00|13209.7|13208.8|13212|13210.5|13212.3|13211|13206.6|13205.6|624
1639587600000|2021-12-15 17:00:00|13212.1|13210.6|13212.8|13211.9|13215.5|13214.3|13209|13207.8|714
1639587900000|2021-12-15 17:05:00|13212.7|13211.8|13210.7|13209.8|13215.3|13214|13209.8|13208.7|652
1639588200000|2021-12-15 17:10:00|13210.8|13209.3|13211|13209.5|13212.9|13211.8|13209.4|13208.2|525
1639588500000|2021-12-15 17:15:00|13210.7|13209.8|13209.6|13208.1|13211.5|13210.3|13208.8|13207.5|407
1639588800000|2021-12-15 17:20:00|13209.5|13208|13208.7|13207.8|13212.2|13211|13208.4|13207.5|475
1639589100000|2021-12-15 17:25:00|13208.6|13207.7|13213.3|13212.4|13214|13213|13206.6|13205.5|571
1639589400000|2021-12-15 17:30:00|13213.4|13212.5|13215|13213.5|13215.9|13214.6|13212.4|13211.4|471
1639589700000|2021-12-15 17:35:00|13215.1|13213.6|13216.6|13215.7|13219.6|13218.5|13214.4|13213.2|606
1639590000000|2021-12-15 17:40:00|13216.8|13215.3|13216.7|13215.2|13217.3|13216.2|13213.7|13212.7|460
1639590300000|2021-12-15 17:45:00|13216.3|13215.4|13218|13216.5|13218.7|13217.5|13215.4|13214.2|505
1639590600000|2021-12-15 17:50:00|13217.9|13216.4|13219.8|13218.9|13220.4|13219.4|13216.5|13215.4|407
1639590900000|2021-12-15 17:55:00|13220.3|13219.4|13213|13211.5|13221.4|13220.2|13212.6|13211.4|652
1639591200000|2021-12-15 18:00:00|13213.1|13211.6|13214.1|13212.6|13216.1|13214.9|13212.7|13211.6|531
1639591500000|2021-12-15 18:05:00|13214.2|13212.7|13215.5|13214|13216.3|13215.4|13214.1|13212.6|482
1639591800000|2021-12-15 18:10:00|13215.4|13213.9|13215.6|13214.7|13216.4|13215.5|13214.6|13213.3|390
1639592100000|2021-12-15 18:15:00|13215.5|13214.6|13215|13213.5|13215.5|13214.6|13213.6|13212.5|526
1639592400000|2021-12-15 18:20:00|13214.9|13213.4|13213.8|13212.9|13215.2|13214.2|13213.1|13212|423
1639592700000|2021-12-15 18:25:00|13213.7|13212.8|13213.7|13212.8|13215.6|13214.3|13213.3|13212.2|290
1639593000000|2021-12-15 18:30:00|13213.8|13212.9|13211.3|13210.4|13214.3|13213.4|13211.3|13210.1|241
1639593300000|2021-12-15 18:35:00|13211.8|13210.3|13212|13210.5|13212.5|13211.6|13210.6|13209.4|235
1639593600000|2021-12-15 18:40:00|13211.9|13210.4|13209.4|13208.5|13212.1|13211.2|13208.6|13207.3|398
1639593900000|2021-12-15 18:45:00|13209.5|13208.6|13216|13214.5|13216.1|13214.9|13208.8|13207.5|465
1639594200000|2021-12-15 18:50:00|13216.1|13214.6|13213.4|13211.9|13217.7|13216.2|13212.5|13211.3|411
1639594500000|2021-12-15 18:55:00|13213.3|13211.8|13221.3|13216.1|13224.2|13217.5|13208.9|13207.8|983
1639594800000|2021-12-15 19:00:00|13221|13215.9|13196.9|13195.4|13221|13215.9|13173|13171.3|2623
1639595100000|2021-12-15 19:05:00|13197|13195.5|13200|13198.3|13204.3|13202.6|13191.8|13190.3|2342
1639595400000|2021-12-15 19:10:00|13199.8|13198.2|13209.9|13208.4|13216.7|13215.1|13195.9|13194.4|2087
1639595700000|2021-12-15 19:15:00|13210|13208.5|13199.3|13197.8|13215.5|13214|13199|13197.5|1931
1639596000000|2021-12-15 19:20:00|13199.1|13197.6|13197.8|13196.3|13205.4|13203.9|13197.1|13196|1742
1639596300000|2021-12-15 19:25:00|13197.7|13196.2|13194.5|13193|13198.2|13196.7|13188|13186.5|1825
1639596600000|2021-12-15 19:30:00|13194.6|13193.1|13194.3|13192.8|13198.4|13196.9|13190.8|13189.3|1827
1639596900000|2021-12-15 19:35:00|13194.2|13192.7|13210.7|13209.2|13210.9|13209.4|13192.3|13190.8|1990
1639597200000|2021-12-15 19:40:00|13210.5|13209|13206.1|13204.6|13217.3|13215.8|13205.1|13203.6|1959
1639597500000|2021-12-15 19:45:00|13206|13204.5|13217.7|13216.2|13217.7|13216.2|13204.3|13203.1|1870
1639597800000|2021-12-15 19:50:00|13217.6|13216.1|13239.4|13237.9|13239.6|13238.1|13212.1|13210.6|1858
1639598100000|2021-12-15 19:55:00|13239|13237.5|13239.4|13237.9|13244|13242.1|13230.2|13229.3|1870
1639598400000|2021-12-15 20:00:00|13239.6|13238.1|13236.9|13235.4|13240.1|13238.6|13231|13229.1|1702
1639598700000|2021-12-15 20:05:00|13236.8|13235.3|13248.9|13247.4|13253.4|13251.9|13236.2|13234.7|1626
1639599000000|2021-12-15 20:10:00|13248.8|13247.3|13253.1|13251.6|13255.2|13253.7|13246.4|13244.9|1364
1639599300000|2021-12-15 20:15:00|13253|13251.5|13259.2|13257.7|13262.2|13260.7|13252.2|13250.7|1445
1639599600000|2021-12-15 20:20:00|13259.3|13257.8|13258.2|13256.7|13263.5|13262.1|13256.9|13255.4|1232
1639599900000|2021-12-15 20:25:00|13258.3|13256.8|13265.9|13264.4|13266.2|13264.7|13257|13255.5|1103
1639600200000|2021-12-15 20:30:00|13265.8|13264.3|13272|13270.5|13272.2|13270.7|13263.3|13262|809
1639600500000|2021-12-15 20:35:00|13272.1|13270.6|13265.6|13264.1|13274.3|13273|13263.7|13262.3|951
1639600800000|2021-12-15 20:40:00|13265.4|13263.9|13262.7|13261.8|13266.9|13265.7|13261.6|13260.3|925
1639601100000|2021-12-15 20:45:00|13262.8|13261.9|13255.2|13253.7|13263.2|13262.3|13254.5|13253.3|908
1639601400000|2021-12-15 20:50:00|13255.1|13254.2|13262.9|13262|13266.6|13265.5|13254.9|13253.8|980
1639601700000|2021-12-15 20:55:00|13263.1|13262.2|13261.8|13260.3|13267.2|13266|13259.8|13258.8|844
1639602000000|2021-12-15 21:00:00|13262.1|13260.6|13265.4|13264.5|13266.7|13265.2|13261.4|13260.1|648
1639602300000|2021-12-15 21:05:00|13265.5|13264.6|13261.4|13259.9|13267.5|13266.1|13260.9|13259.7|515
1639602600000|2021-12-15 21:10:00|13261.3|13259.8|13263|13261.5|13263.9|13262.6|13260.9|13259.5|389
1639602900000|2021-12-15 21:15:00|13263.1|13261.6|13263.8|13262.3|13265|13263.8|13263|13261.5|280
1639603200000|2021-12-15 21:20:00|13263.9|13262.4|13263.6|13262.1|13265.2|13263.8|13261.6|13260.1|291
1639603500000|2021-12-15 21:25:00|13263.7|13262.2|13263.8|13262.3|13264.8|13263.3|13263.1|13261.7|295
1639603800000|2021-12-15 21:30:00|13263.7|13262.2|13264.7|13263.2|13264.9|13263.4|13263.4|13262.1|193
1639604100000|2021-12-15 21:35:00|13264.6|13263.1|13262.9|13261.4|13264.9|13263.4|13262|13260.5|335
1639604400000|2021-12-15 21:40:00|13262.8|13261.3|13262.5|13261|13263.2|13261.7|13261.6|13260.1|286
1639604700000|2021-12-15 21:45:00|13262.6|13261.1|13261.5|13260|13263.2|13261.6|13261.3|13259.8|246
1639605000000|2021-12-15 21:50:00|13261.4|13259.9|13262.5|13261|13264|13261.9|13261.4|13259.6|731
1639605300000|2021-12-15 21:55:00|13263|13260.8|13267.7|13256.7|13268.6|13262.5|13262.3|13252.6|686
1639605600000|2021-12-15 22:00:00|13267.9|13256.9|13266.2|13255.2|13268.1|13257.1|13260.8|13249.8|38
1639605900000|2021-12-15 22:05:00|13265.8|13254.8|13266.5|13255.5|13267.8|13256.8|13265.4|13254.4|71
1639606200000|2021-12-15 22:10:00|13267.3|13256.3|13269.5|13258.5|13269.9|13258.9|13262.9|13251.9|224
1639606500000|2021-12-15 22:15:00|13268.9|13257.9|13270.5|13259.5|13274.5|13263.5|13265.9|13254.9|196
1639606800000|2021-12-15 22:20:00|13270.2|13259.2|13272.5|13261.5|13274.4|13263.4|13268.6|13257.6|192
1639607100000|2021-12-15 22:25:00|13272.6|13261.6|13267.3|13256.3|13274.7|13263.7|13266|13255|298
1639607400000|2021-12-15 22:30:00|13267.6|13256.6|13263.1|13252.1|13268.9|13257.9|13262.6|13251.6|243
1639607700000|2021-12-15 22:35:00|13263|13252|13266.1|13255.1|13270.8|13259.8|13262.8|13251.8|171
1639608000000|2021-12-15 22:40:00|13266.2|13255.2|13271.1|13260.1|13273.5|13262.5|13265.7|13254.7|228
1639608300000|2021-12-15 22:45:00|13270.9|13259.9|13269.6|13258.6|13272.5|13261.5|13269.4|13258.4|162
1639608600000|2021-12-15 22:50:00|13269.7|13258.7|13269|13258|13270.5|13259.5|13268.6|13257.6|256
1639608900000|2021-12-15 22:55:00|13268.9|13257.9|13269.6|13258.6|13270.5|13259.5|13268.4|13257.4|218
1639609200000|2021-12-15 23:00:00|13269.5|13258.5|13268.3|13261.4|13272.4|13263.3|13266.9|13256.2|684
1639609500000|2021-12-15 23:05:00|13268|13261.6|13269|13265.2|13271.7|13267|13266.5|13261.2|555
1639609800000|2021-12-15 23:10:00|13269.1|13265.3|13268.9|13264.4|13270.3|13267.4|13267.8|13264.2|307
1639610100000|2021-12-15 23:15:00|13268.1|13265.3|13269.6|13267|13271.1|13268.2|13266.8|13264.5|383
1639610400000|2021-12-15 23:20:00|13269.5|13267.1|13265.9|13263.7|13269.5|13267.7|13264.4|13262.5|242
1639610700000|2021-12-15 23:25:00|13265.5|13263.6|13266.5|13265|13267|13265.1|13265.1|13262.8|210
1639611000000|2021-12-15 23:30:00|13266.6|13265.1|13268.6|13267.1|13269.1|13267.4|13266.6|13265.1|198
1639611300000|2021-12-15 23:35:00|13268.5|13267|13265.3|13263.8|13268.6|13267.1|13264.9|13263.4|203
1639611600000|2021-12-15 23:40:00|13265.2|13263.7|13267.6|13266.1|13267.6|13266.1|13265.2|13263.7|125
1639611900000|2021-12-15 23:45:00|13267.5|13266|13267.1|13265.6|13268.5|13267|13266.8|13265.3|224
1639612200000|2021-12-15 23:50:00|13267|13265.5|13263.5|13262|13267.4|13265.6|13263.3|13261.8|203
1639612500000|2021-12-15 23:55:00|13263.4|13261.9|13263|13261.5|13264.2|13262.6|13262.9|13261|175
1639612800000|2021-12-16 00:00:00|13263.3|13261.1|13254.6|13253.1|13264.5|13263|13253.9|13252.7|447
1639613100000|2021-12-16 00:05:00|13254.7|13253.2|13258.4|13256.9|13259.5|13258|13254.5|13253.2|479
1639613400000|2021-12-16 00:10:00|13258.3|13256.8|13254.3|13252.8|13259.4|13257.9|13253.9|13252.5|334
1639613700000|2021-12-16 00:15:00|13254.2|13252.7|13253.7|13252.2|13255.7|13254.5|13253|13251.5|323
1639614000000|2021-12-16 00:20:00|13253.6|13252.1|13252.5|13251|13254.8|13253.3|13252.3|13250.9|292
1639614300000|2021-12-16 00:25:00|13252.6|13251.1|13251.3|13249.8|13253.1|13251.7|13250.1|13248.6|436
1639614600000|2021-12-16 00:30:00|13251.1|13250.2|13258.3|13256.8|13260.1|13258.9|13251.1|13250.2|580
1639614900000|2021-12-16 00:35:00|13258.4|13256.9|13257.2|13255.7|13259.1|13257.6|13256.7|13255.2|356
1639615200000|2021-12-16 00:40:00|13257.3|13255.8|13256.2|13254.7|13259|13257.5|13256.1|13254.6|410
1639615500000|2021-12-16 00:45:00|13256.3|13254.8|13257.4|13255.9|13258.6|13257.1|13256.1|13254.8|374
1639615800000|2021-12-16 00:50:00|13257.2|13255.7|13256.3|13254.8|13257.4|13255.9|13253.6|13252.5|393
1639616100000|2021-12-16 00:55:00|13257.2|13255.7|13256.3|13254.8|13258.5|13257|13255.4|13254.2|309
1639616400000|2021-12-16 01:00:00|13256.4|13254.9|13256.3|13254.8|13258.2|13257.1|13254.4|13252.9|484
1639616700000|2021-12-16 01:05:00|13256.2|13254.7|13255.1|13253.6|13256.8|13255.3|13253.9|13252.4|592
1639617000000|2021-12-16 01:10:00|13255|13253.5|13258|13256.5|13259|13257.5|13253.3|13252.2|439
1639617300000|2021-12-16 01:15:00|13258.1|13256.6|13257.4|13255.9|13258.9|13257.6|13256.3|13255|416
1639617600000|2021-12-16 01:20:00|13257.5|13256|13259.9|13258.4|13262.1|13260.6|13257.4|13256|528
1639617900000|2021-12-16 01:25:00|13260|13258.5|13258.3|13256.8|13260.1|13258.6|13257|13255.5|483
1639618200000|2021-12-16 01:30:00|13258.1|13257.2|13258.1|13257.2|13259.4|13258.1|13257.3|13256.3|362
1639618500000|2021-12-16 01:35:00|13258.2|13257.3|13256.4|13254.9|13259.4|13258|13255.7|13254.8|353
1639618800000|2021-12-16 01:40:00|13256.5|13255|13257.1|13256.2|13257.5|13256.4|13255.9|13254.7|340
1639619100000|2021-12-16 01:45:00|13257|13256.1|13253.4|13251.9|13257.4|13256.3|13253.4|13251.9|503
1639619400000|2021-12-16 01:50:00|13253.2|13252.3|13253.8|13252.3|13254.5|13253.3|13251.2|13249.7|563
1639619700000|2021-12-16 01:55:00|13253.7|13252.2|13254.2|13252.7|13256.3|13255|13252.1|13250.9|520
1639620000000|2021-12-16 02:00:00|13254.3|13252.8|13254|13252.5|13255.4|13254.3|13252.7|13251.6|473
1639620300000|2021-12-16 02:05:00|13254.1|13252.6|13251.7|13250.2|13254.5|13253|13251.3|13250|469
1639620600000|2021-12-16 02:10:00|13251.8|13250.3|13255.3|13254.4|13255.9|13254.7|13251.6|13250.1|416
1639620900000|2021-12-16 02:15:00|13255.4|13254.5|13254.6|13253.1|13256.5|13255.2|13254|13252.5|412
1639621200000|2021-12-16 02:20:00|13254.5|13253|13252|13251.1|13255.8|13254.3|13249.5|13248.3|471
1639621500000|2021-12-16 02:25:00|13251.9|13251|13253.2|13251.7|13253.3|13252.1|13251.4|13250.1|356
1639621800000|2021-12-16 02:30:00|13253.1|13251.6|13250.3|13248.8|13253.2|13251.7|13249.6|13248.4|310
1639622100000|2021-12-16 02:35:00|13250.4|13248.9|13250.5|13249|13251.2|13249.8|13248.9|13248|356
1639622400000|2021-12-16 02:40:00|13250.6|13249.1|13250.1|13249.2|13250.6|13249.4|13249.1|13247.8|240
1639622700000|2021-12-16 02:45:00|13250.2|13249.3|13250.5|13249|13251.3|13250.2|13249.7|13248.5|246
1639623000000|2021-12-16 02:50:00|13250.1|13248.6|13250.5|13249|13250.8|13249.6|13249.2|13248.1|205
1639623300000|2021-12-16 02:55:00|13250.4|13248.9|13251.8|13250.3|13252.1|13250.6|13249.6|13248.3|331
1639623600000|2021-12-16 03:00:00|13251.7|13250.2|13253.4|13251.9|13254.2|13252.7|13251.3|13249.8|300
1639623900000|2021-12-16 03:05:00|13253.1|13252.2|13251.8|13250.3|13253.5|13252.3|13251.2|13249.8|282
1639624200000|2021-12-16 03:10:00|13251.9|13250.4|13251|13250.1|13252.4|13251.2|13251|13249.7|286
1639624500000|2021-12-16 03:15:00|13250.9|13250|13251.5|13250|13252.5|13251.4|13250.3|13249|274
1639624800000|2021-12-16 03:20:00|13251.6|13250.1|13250.2|13249.3|13252.3|13251.2|13249.8|13248.3|201
1639625100000|2021-12-16 03:25:00|13250.1|13249.2|13252.3|13250.8|13252.4|13251.1|13249.5|13248|240
1639625400000|2021-12-16 03:30:00|13252|13251.1|13253.3|13252.4|13253.6|13252.5|13251.9|13250.8|248
1639625700000|2021-12-16 03:35:00|13253.6|13252.1|13252.9|13251.4|13254.5|13253.2|13252.1|13250.6|303
1639626000000|2021-12-16 03:40:00|13252.5|13251|13252.5|13251|13253.4|13251.9|13252.3|13250.8|162
1639626300000|2021-12-16 03:45:00|13252.4|13250.9|13252.3|13250.8|13252.9|13251.4|13251.5|13250.1|191
1639626600000|2021-12-16 03:50:00|13252.4|13250.9|13254.3|13252.8|13254.3|13253.2|13252.1|13250.6|167
1639626900000|2021-12-16 03:55:00|13254.2|13252.7|13253.5|13252|13256.5|13255.3|13252.6|13251.1|245
1639627200000|2021-12-16 04:00:00|13253.6|13252.1|13254.9|13253.4|13256.6|13255.4|13253.4|13251.9|251
1639627500000|2021-12-16 04:05:00|13255|13253.5|13255.5|13254|13255.7|13254.5|13254|13252.7|141
1639627800000|2021-12-16 04:10:00|13255.2|13254.3|13254.9|13253.4|13255.7|13254.3|13254.7|13253.2|111
1639628100000|2021-12-16 04:15:00|13254.8|13253.3|13254.3|13252.8|13256|13254.5|13254|13252.5|149
1639628400000|2021-12-16 04:20:00|13254.4|13252.9|13253.5|13252|13255.4|13253.9|13253.4|13251.9|173
1639628700000|2021-12-16 04:25:00|13253.4|13251.9|13254.1|13252.6|13254.5|13253|13252.8|13251.3|163
1639629000000|2021-12-16 04:30:00|13254|13252.5|13255.2|13253.7|13255.2|13253.9|13254|13252.5|184
1639629300000|2021-12-16 04:35:00|13255.3|13253.8|13256.3|13254.8|13257|13255.5|13254.3|13252.8|198
1639629600000|2021-12-16 04:40:00|13256.2|13254.7|13252.1|13250.6|13256.2|13254.7|13252|13250.5|300
1639629900000|2021-12-16 04:45:00|13252.2|13250.7|13251.2|13249.7|13253.3|13252|13250.6|13249.2|218
1639630200000|2021-12-16 04:50:00|13251.1|13249.6|13250|13249.1|13252|13250.5|13249.7|13248.6|230
1639630500000|2021-12-16 04:55:00|13250.3|13248.8|13249.9|13248.4|13251|13249.5|13249|13247.7|271
1639630800000|2021-12-16 05:00:00|13250|13248.5|13247.1|13245.6|13250.1|13248.6|13246.9|13245.4|263
1639631100000|2021-12-16 05:05:00|13247|13245.5|13246.9|13245.4|13247.7|13246.2|13245.8|13244.3|326
1639631400000|2021-12-16 05:10:00|13246.6|13245.1|13246.8|13245.9|13247.5|13246|13246.2|13245|228
1639631700000|2021-12-16 05:15:00|13246.7|13245.8|13246.3|13244.8|13247.2|13245.8|13245.4|13244.4|189
1639632000000|2021-12-16 05:20:00|13246.4|13244.9|13246.2|13244.7|13247.5|13246|13245.6|13244.3|182
1639632300000|2021-12-16 05:25:00|13246.3|13244.8|13247.2|13245.7|13247.3|13246|13245.8|13244.4|166
1639632600000|2021-12-16 05:30:00|13247.3|13245.8|13244.9|13244|13247.5|13246|13244.8|13243.7|208
1639632900000|2021-12-16 05:35:00|13245|13244.1|13245.5|13244|13246.3|13245.1|13244.6|13243.2|224
1639633200000|2021-12-16 05:40:00|13245.6|13244.1|13244.2|13242.7|13245.6|13244.1|13243.8|13242.4|206
1639633500000|2021-12-16 05:45:00|13244.6|13243.1|13245|13243.5|13245.4|13244.2|13243.6|13242.5|251
1639633800000|2021-12-16 05:50:00|13245.1|13243.6|13245.2|13243.7|13245.4|13243.9|13243.8|13242.6|195
1639634100000|2021-12-16 05:55:00|13245.1|13243.6|13244.3|13242.8|13245.2|13243.7|13242.1|13240.7|292
1639634400000|2021-12-16 06:00:00|13244.2|13242.7|13243.2|13241.7|13244.7|13243.2|13242.6|13241.3|309
1639634700000|2021-12-16 06:05:00|13243.1|13241.6|13243.4|13241.9|13247.6|13246.1|13242.8|13241.6|309
1639635000000|2021-12-16 06:10:00|13243.3|13242.4|13246.7|13245.2|13246.9|13245.6|13243.1|13241.8|296
1639635300000|2021-12-16 06:15:00|13246.6|13245.1|13248.6|13247.1|13248.9|13247.4|13245.4|13244.3|407
1639635600000|2021-12-16 06:20:00|13248.8|13247.3|13248.2|13246.7|13250.5|13249.3|13246.6|13245.3|193
1639635900000|2021-12-16 06:25:00|13248.3|13246.8|13250.2|13248.7|13250.3|13248.9|13246.2|13244.7|343
1639636200000|2021-12-16 06:30:00|13250.3|13248.8|13250.2|13248.7|13250.7|13249.6|13248.1|13246.7|349
1639636500000|2021-12-16 06:35:00|13250.1|13248.6|13248.5|13247|13250.2|13248.7|13247.9|13246.5|184
1639636800000|2021-12-16 06:40:00|13248.7|13247.2|13249.2|13247.7|13249.2|13248|13247.5|13246.3|349
1639637100000|2021-12-16 06:45:00|13249.1|13247.6|13250.9|13250|13252.4|13251.3|13249.1|13247.6|269
1639637400000|2021-12-16 06:50:00|13251|13250.1|13253|13252.1|13254.7|13253.6|13250.8|13249.8|416
1639637700000|2021-12-16 06:55:00|13252.9|13252|13252.6|13251.1|13253.7|13252.3|13251|13249.7|385
1639638000000|2021-12-16 07:00:00|13252.9|13251.4|13258.2|13256.7|13259.4|13258.1|13252.1|13250.6|699
1639638300000|2021-12-16 07:05:00|13258.1|13256.6|13260.3|13258.8|13260.9|13259.5|13256.7|13255.7|642
1639638600000|2021-12-16 07:10:00|13260.4|13258.9|13262.8|13261.9|13263.9|13263|13259.9|13258.5|577
1639638900000|2021-12-16 07:15:00|13262.7|13261.8|13265|13264.1|13267.2|13266|13262.7|13261.8|567
1639639200000|2021-12-16 07:20:00|13265.4|13263.9|13262.6|13261.7|13266.3|13264.8|13262.6|13261.5|546
1639639500000|2021-12-16 07:25:00|13262.8|13261.3|13265.9|13264.4|13266.3|13265.2|13260.7|13259.4|656
1639639800000|2021-12-16 07:30:00|13265.5|13264.6|13262.9|13262|13266.5|13265.6|13262.8|13261.9|459
1639640100000|2021-12-16 07:35:00|13262.7|13261.8|13266.2|13264.7|13266.6|13265.5|13261|13260.1|523
1639640400000|2021-12-16 07:40:00|13266.3|13264.8|13263.3|13261.8|13266.3|13264.9|13262.1|13260.9|559
1639640700000|2021-12-16 07:45:00|13263.2|13261.7|13260.9|13260|13263.2|13261.8|13259|13258|618
1639641000000|2021-12-16 07:50:00|13261|13260.1|13264.7|13263.8|13265.7|13264.8|13259.4|13258.2|610
1639641300000|2021-12-16 07:55:00|13265.1|13263.6|13265.5|13264|13266.6|13265.2|13262.8|13261.7|702
1639641600000|2021-12-16 08:00:00|13265.4|13263.9|13274|13272.5|13275.2|13273.9|13265.3|13263.8|806
1639641900000|2021-12-16 08:05:00|13273.9|13272.4|13277.2|13275.7|13278.2|13277.3|13272.5|13271.5|794
1639642200000|2021-12-16 08:10:00|13277.3|13275.8|13282.8|13281.9|13284|13282.7|13274.6|13273.5|731
1639642500000|2021-12-16 08:15:00|13283|13281.5|13286.9|13285.4|13288.2|13287.1|13282.9|13281.5|866
1639642800000|2021-12-16 08:20:00|13286.8|13285.3|13288|13286.5|13290.2|13289.1|13286.6|13285.3|798
1639643100000|2021-12-16 08:25:00|13287.9|13286.4|13293.2|13291.7|13295.4|13294.3|13286.8|13285.9|922
1639643400000|2021-12-16 08:30:00|13293|13291.5|13293.2|13292.3|13297.3|13295.9|13290.5|13289.1|885
1639643700000|2021-12-16 08:35:00|13293.3|13292.4|13296.1|13294.6|13299.6|13298.4|13292.9|13291.6|964
1639644000000|2021-12-16 08:40:00|13296.2|13294.7|13293.9|13293|13297|13295.5|13292.6|13291.1|677
1639644300000|2021-12-16 08:45:00|13294.6|13293.7|13298.7|13297.8|13299|13297.9|13293.9|13292.6|733
1639644600000|2021-12-16 08:50:00|13298.6|13297.7|13298.7|13297.8|13303.4|13301.9|13297.6|13296.4|725
1639644900000|2021-12-16 08:55:00|13298.6|13297.7|13299.7|13298.2|13300.2|13299.2|13295.2|13293.9|828
1639645200000|2021-12-16 09:00:00|13300|13298.5|13298.8|13297.9|13303.4|13302.3|13298.2|13296.7|754
1639645500000|2021-12-16 09:05:00|13298.9|13298|13293.6|13292.7|13299.3|13298.2|13293.4|13292.5|687
1639645800000|2021-12-16 09:10:00|13293.5|13292.6|13294.4|13292.9|13297|13295.7|13289.9|13288.4|884
1639646100000|2021-12-16 09:15:00|13294.1|13292.6|13297.2|13295.7|13299|13297.9|13292.8|13291.6|718
1639646400000|2021-12-16 09:20:00|13296.9|13296|13294.5|13293.6|13299.5|13298.6|13293.8|13292.8|645
1639646700000|2021-12-16 09:25:00|13294.2|13293.3|13296|13292.2|13298.9|13298|13292.9|13291.7|753
1639647000000|2021-12-16 09:30:00|13295.2|13291.2|13294.9|13294|13297.6|13296.1|13290|13288.8|750
1639647300000|2021-12-16 09:35:00|13294.4|13293.5|13294.3|13293.4|13298.3|13297|13293.9|13292.6|713
1639647600000|2021-12-16 09:40:00|13294.6|13293.1|13298.4|13296.9|13299.9|13298.8|13294.6|13293.1|720
1639647900000|2021-12-16 09:45:00|13298.5|13297|13300.8|13299.9|13302.5|13301.4|13297.3|13295.8|633
1639648200000|2021-12-16 09:50:00|13300.9|13300|13297|13296.1|13303.5|13302.6|13296.9|13296|598
1639648500000|2021-12-16 09:55:00|13297.1|13296.2|13292.6|13291.1|13299.7|13298.7|13292|13290.5|723
1639648800000|2021-12-16 10:00:00|13292.7|13291.2|13290.9|13290|13293.4|13292|13289.3|13288.2|777
1639649100000|2021-12-16 10:05:00|13291.2|13289.7|13295.2|13293.7|13295.2|13293.8|13289.6|13288.1|655
1639649400000|2021-12-16 10:10:00|13294.9|13294|13294.5|13293.6|13296.2|13294.7|13290.6|13289.2|818
1639649700000|2021-12-16 10:15:00|13294.4|13293.5|13291.3|13289.8|13294.4|13293.5|13289.4|13288.3|709
1639650000000|2021-12-16 10:20:00|13291.2|13289.7|13287.2|13286.3|13291.3|13290.3|13286.8|13285.8|799
1639650300000|2021-12-16 10:25:00|13287.6|13286.1|13283.4|13281.9|13288.4|13287.5|13281.8|13280.3|870
1639650600000|2021-12-16 10:30:00|13283.3|13281.8|13283.2|13282.3|13284.6|13283.1|13280.7|13279.7|723
1639650900000|2021-12-16 10:35:00|13283.1|13282.2|13285.1|13283.6|13285.2|13283.9|13279.9|13278.8|573
1639651200000|2021-12-16 10:40:00|13285.2|13283.7|13286.3|13284.8|13287.4|13286.2|13281.8|13280.6|508
1639651500000|2021-12-16 10:45:00|13286.4|13284.9|13284.1|13283.2|13287.5|13286.3|13283.1|13281.6|452
1639651800000|2021-12-16 10:50:00|13284.2|13283.3|13283.3|13282.4|13285.4|13284.2|13282.8|13281.9|642
1639652100000|2021-12-16 10:55:00|13283.5|13282.6|13283.9|13283|13285|13283.7|13281.6|13280.6|659
1639652400000|2021-12-16 11:00:00|13283.4|13282.5|13283.9|13282.4|13285.7|13284.2|13281.8|13280.7|676
1639652700000|2021-12-16 11:05:00|13283.6|13282.7|13274.9|13274|13284|13282.8|13274.7|13273.5|618
1639653000000|2021-12-16 11:10:00|13274.8|13273.9|13274|13272.5|13277.1|13275.6|13272.8|13271.7|547
1639653300000|2021-12-16 11:15:00|13274.1|13272.6|13260.1|13258.6|13274.2|13273|13259.8|13258.4|578
1639653600000|2021-12-16 11:20:00|13260.2|13258.7|13264.3|13262.8|13264.8|13263.6|13259.1|13257.8|615
1639653900000|2021-12-16 11:25:00|13264.4|13262.9|13268.8|13267.9|13270.8|13269.3|13263.2|13262.2|565
1639654200000|2021-12-16 11:30:00|13268.7|13267.8|13273.8|13272.3|13273.8|13272.5|13268.2|13267|555
1639654500000|2021-12-16 11:35:00|13273.7|13272.2|13270.8|13269.9|13273.8|13272.9|13268.5|13267.3|568
1639654800000|2021-12-16 11:40:00|13270.9|13270|13270.6|13269.1|13271.7|13270.5|13264.5|13263|577
1639655100000|2021-12-16 11:45:00|13270.5|13269|13277.6|13276.1|13278.8|13277.6|13270.3|13269|699
1639655400000|2021-12-16 11:50:00|13277.5|13276|13279.4|13277.9|13281.5|13280|13274.4|13273.5|696
1639655700000|2021-12-16 11:55:00|13279|13278.1|13282.8|13272.6|13288.3|13280.4|13274.8|13269.2|1028
1639656000000|2021-12-16 12:00:00|13280.8|13275.4|13338.6|13337.1|13355|13351.3|13280.8|13275.1|2488
1639656300000|2021-12-16 12:05:00|13338.7|13337.2|13355.6|13354.1|13361.7|13360.2|13337.2|13335.7|1683
1639656600000|2021-12-16 12:10:00|13354.8|13353.3|13364|13362.5|13368.7|13367.2|13353.6|13352.1|1547
1639656900000|2021-12-16 12:15:00|13364.1|13362.6|13364.2|13362.7|13368.2|13366.7|13360.7|13359.2|1225
1639657200000|2021-12-16 12:20:00|13364.1|13362.6|13363.9|13362.4|13364.9|13363.4|13356.3|13354.8|987
1639657500000|2021-12-16 12:25:00|13363.8|13362.3|13357.5|13356|13364|13362.5|13353.4|13351.9|984
1639657800000|2021-12-16 12:30:00|13357.8|13356.3|13359.8|13358.3|13362.6|13361.1|13353.5|13352|890
1639658100000|2021-12-16 12:35:00|13359.9|13358.4|13354|13352.5|13362.9|13361.4|13353.4|13351.9|827
1639658400000|2021-12-16 12:40:00|13354.3|13352.8|13359.9|13356.2|13361|13358.9|13348.7|13347.2|1258
1639658700000|2021-12-16 12:45:00|13359.8|13356.1|13367.6|13366.1|13369.9|13368.4|13357.5|13355.2|1565
1639659000000|2021-12-16 12:50:00|13367.4|13365.9|13365.8|13364.3|13369.2|13367.7|13362.5|13361|1541
1639659300000|2021-12-16 12:55:00|13365.7|13364.2|13351.8|13350.3|13365.7|13364.2|13344|13342.5|1495
1639659600000|2021-12-16 13:00:00|13351.6|13350.7|13356.4|13354.9|13357|13355.5|13346.7|13345.8|1266
1639659900000|2021-12-16 13:05:00|13356.3|13354.8|13356|13354.5|13357.8|13356.5|13349.5|13348.1|998
1639660200000|2021-12-16 13:10:00|13356.2|13355.1|13363.5|13362|13367.2|13365.7|13353.1|13351.6|1018
1639660500000|2021-12-16 13:15:00|13363.7|13362.2|13363.6|13362.7|13367.4|13366.2|13360.3|13359|973
1639660800000|2021-12-16 13:20:00|13363|13362.1|13371.6|13370.1|13375.4|13373.9|13361.6|13360.7|1112
1639661100000|2021-12-16 13:25:00|13371.5|13370|13372.8|13364.9|13374.2|13373|13367|13360.5|970
1639661400000|2021-12-16 13:30:00|13372.4|13361.4|13360.3|13358.8|13377.7|13369.7|13356.2|13354.7|1242
1639661700000|2021-12-16 13:35:00|13360.2|13358.7|13356.5|13355|13361.3|13359.9|13355.9|13354.8|1060
1639662000000|2021-12-16 13:40:00|13356.6|13355.7|13362.3|13360.8|13363.7|13362.2|13351.7|13350.6|1165
1639662300000|2021-12-16 13:45:00|13362.4|13360.9|13356.4|13354.9|13364|13362.6|13351.9|13350.7|1223
1639662600000|2021-12-16 13:50:00|13356.3|13354.8|13366.5|13365|13367.2|13365.8|13355.4|13354.2|1060
1639662900000|2021-12-16 13:55:00|13366.3|13364.8|13357.2|13355.7|13368.2|13366.7|13351.9|13350.4|995
1639663200000|2021-12-16 14:00:00|13357.9|13356.4|13354.7|13353.2|13358.3|13356.8|13348.8|13347.3|1193
1639663500000|2021-12-16 14:05:00|13354.8|13353.3|13344.1|13342.6|13355|13353.5|13341.9|13340.6|1279
1639663800000|2021-12-16 14:10:00|13344.3|13342.8|13351.9|13350.4|13352.5|13351|13342.8|13341.3|1248
1639664100000|2021-12-16 14:15:00|13351.7|13350.2|13354.2|13352.7|13354.9|13353.4|13346.5|13345|991
1639664400000|2021-12-16 14:20:00|13354|13352.5|13346.2|13344.7|13356.5|13355.1|13345.4|13343.9|1034
1639664700000|2021-12-16 14:25:00|13346.1|13344.6|13344.5|13343|13348.8|13347.3|13343.4|13342.3|915
1639665000000|2021-12-16 14:30:00|13344.4|13342.9|13354|13352.5|13354.6|13353.1|13344.4|13342.9|1225
1639665300000|2021-12-16 14:35:00|13353.9|13352.4|13343.5|13342|13354.8|13353.3|13342.1|13340.8|1150
1639665600000|2021-12-16 14:40:00|13343.6|13342.7|13336.9|13334.3|13345.1|13343.9|13335.4|13332.6|1230
1639665900000|2021-12-16 14:45:00|13336.7|13334.5|13335.5|13334|13340.5|13339|13332.9|13331.4|1249
1639666200000|2021-12-16 14:50:00|13335.4|13333.9|13339|13337.5|13339.2|13337.7|13332|13330.5|1093
1639666500000|2021-12-16 14:55:00|13339.2|13337.7|13328.5|13327|13339.2|13337.7|13328.2|13326.7|1300
1639666800000|2021-12-16 15:00:00|13328.6|13327.1|13328.4|13326.9|13332.7|13331.2|13327.3|13325.8|1244
1639667100000|2021-12-16 15:05:00|13328.3|13326.8|13330.9|13329.4|13334.6|13333.3|13327.6|13326.3|1215
1639667400000|2021-12-16 15:10:00|13330.8|13329.3|13333|13331.5|13335.8|13334.3|13330.4|13328.9|1147
1639667700000|2021-12-16 15:15:00|13332.9|13331.4|13332.7|13331.2|13338.7|13337.4|13332.4|13330.9|945
1639668000000|2021-12-16 15:20:00|13332.8|13331.3|13327.3|13326.4|13332.8|13331.3|13326.5|13325|871
1639668300000|2021-12-16 15:25:00|13327.2|13326.3|13322.7|13321.8|13330.2|13329.3|13322.6|13321.5|892
1639668600000|2021-12-16 15:30:00|13323.3|13322.2|13323|13322.1|13326.8|13325.4|13320.9|13319.4|999
1639668900000|2021-12-16 15:35:00|13322.9|13322|13318.7|13317.2|13324.8|13323.6|13318.3|13317.1|741
1639669200000|2021-12-16 15:40:00|13318.6|13317.1|13317.9|13316.4|13321|13319.8|13315.7|13314.2|645
1639669500000|2021-12-16 15:45:00|13318|13316.5|13319.6|13318.1|13321.4|13319.9|13317.3|13316.2|774
1639669800000|2021-12-16 15:50:00|13319.7|13318.2|13325|13323.5|13325.7|13324.3|13317.8|13316.3|726
1639670100000|2021-12-16 15:55:00|13325.1|13323.6|13331.8|13330.3|13332.6|13331.3|13323.4|13322.3|1085
1639670400000|2021-12-16 16:00:00|13331.3|13330.4|13324.4|13322.9|13334.3|13333.1|13323.9|13322.7|1136
1639670700000|2021-12-16 16:05:00|13324.5|13323|13317.5|13316|13324.5|13323.2|13317.2|13316|740
1639671000000|2021-12-16 16:10:00|13317.3|13316.4|13316.5|13315|13318.7|13317.4|13315.1|13314.1|728
1639671300000|2021-12-16 16:15:00|13316.6|13315.1|13316.3|13315.4|13320.6|13319.2|13316.3|13315|624
1639671600000|2021-12-16 16:20:00|13316.4|13315.5|13319.4|13317.9|13320.3|13318.8|13316.2|13314.7|742
1639671900000|2021-12-16 16:25:00|13319.2|13317.7|13317.4|13315.9|13321.2|13319.7|13315.7|13314.6|758
1639672200000|2021-12-16 16:30:00|13317.5|13316|13320|13318.5|13320.4|13318.9|13316.2|13314.7|668
1639672500000|2021-12-16 16:35:00|13319.8|13318.9|13323.5|13322|13323.6|13322.1|13318.9|13317.8|524
1639672800000|2021-12-16 16:40:00|13323.6|13322.1|13328.4|13326.9|13330.5|13329.3|13323.2|13321.8|509
1639673100000|2021-12-16 16:45:00|13328.3|13326.8|13320.5|13319|13329.5|13328|13319.7|13318.2|747
1639673400000|2021-12-16 16:50:00|13320.4|13318.9|13323.9|13322.4|13324.4|13323.1|13319.9|13318.4|499
1639673700000|2021-12-16 16:55:00|13324.1|13322.6|13324.2|13322.7|13324.4|13323|13321.2|13319.7|703
1639674000000|2021-12-16 17:00:00|13324.1|13322.6|13321.8|13320.9|13326.2|13324.7|13320.9|13319.4|547
1639674300000|2021-12-16 17:05:00|13321.9|13321|13315.3|13313.8|13322.1|13321.1|13315.2|13313.7|534
1639674600000|2021-12-16 17:10:00|13315.5|13314|13312.6|13311.7|13316.2|13315.1|13311.7|13310.5|480
1639674900000|2021-12-16 17:15:00|13312.5|13311.6|13311.2|13309.7|13312.8|13311.7|13307.7|13306.2|571
1639675200000|2021-12-16 17:20:00|13311.4|13309.9|13311.1|13309.6|13312.7|13311.3|13310.6|13309.3|535
1639675500000|2021-12-16 17:25:00|13311.2|13309.7|13314.6|13313.1|13314.6|13313.3|13308.5|13307.4|634
1639675800000|2021-12-16 17:30:00|13314.7|13313.2|13320.4|13318.9|13320.4|13318.9|13314|13312.8|448
1639676100000|2021-12-16 17:35:00|13320.9|13319.4|13319.2|13317.7|13322.1|13320.6|13319|13317.5|482
1639676400000|2021-12-16 17:40:00|13319.8|13318.3|13317.1|13315.6|13319.9|13318.4|13316.5|13315.2|558
1639676700000|2021-12-16 17:45:00|13317.2|13315.7|13318.8|13317.9|13321.4|13319.9|13316.5|13315.2|594
1639677000000|2021-12-16 17:50:00|13318.9|13318|13319.1|13317.6|13322.2|13321|13318.2|13316.7|446
1639677300000|2021-12-16 17:55:00|13319|13317.5|13319.9|13318.4|13320.6|13319.1|13318.5|13317|378
1639677600000|2021-12-16 18:00:00|13319.8|13318.3|13317.1|13315.6|13320|13318.5|13315.6|13314.4|462
1639677900000|2021-12-16 18:05:00|13317.2|13315.7|13316.5|13315|13317.4|13316.4|13315|13313.8|435
1639678200000|2021-12-16 18:10:00|13316.4|13314.9|13316.4|13314.9|13317.6|13316.3|13316|13314.8|359
1639678500000|2021-12-16 18:15:00|13316.1|13315.2|13317.1|13315.6|13318.1|13316.6|13315.9|13314.8|251
1639678800000|2021-12-16 18:20:00|13317|13315.5|13315.1|13313.6|13317.9|13317|13313.3|13311.9|307
1639679100000|2021-12-16 18:25:00|13315|13313.5|13311.3|13309.8|13315.9|13314.6|13311.2|13309.7|340
1639679400000|2021-12-16 18:30:00|13311.7|13310.2|13315|13313.5|13315.2|13314|13310.5|13309|380
1639679700000|2021-12-16 18:35:00|13315.1|13313.6|13313.9|13312.4|13316.1|13314.7|13313.9|13312.4|245
1639680000000|2021-12-16 18:40:00|13314|13312.5|13315.2|13313.7|13315.9|13314.6|13313|13311.5|362
1639680300000|2021-12-16 18:45:00|13315.3|13313.8|13316.2|13314.7|13317|13315.7|13313.8|13312.3|400
1639680600000|2021-12-16 18:50:00|13316.1|13314.6|13312.2|13310.7|13316.2|13314.9|13311.9|13310.4|329
1639680900000|2021-12-16 18:55:00|13312.1|13310.6|13310.1|13308.6|13312.3|13311|13309.8|13308.4|347
1639681200000|2021-12-16 19:00:00|13310.2|13308.7|13310.6|13309.7|13312.4|13311.1|13310.1|13308.6|399
1639681500000|2021-12-16 19:05:00|13310.5|13309.6|13310.1|13308.6|13311.3|13310|13309.2|13308.1|307
1639681800000|2021-12-16 19:10:00|13310.2|13308.7|13310|13308.5|13310.3|13309.1|13308.6|13307.1|292
1639682100000|2021-12-16 19:15:00|13309.9|13308.4|13307.3|13305.8|13311.6|13310.2|13306.5|13305.2|363
1639682400000|2021-12-16 19:20:00|13307.4|13305.9|13307.4|13305.9|13308.2|13306.9|13305.8|13304.5|393
1639682700000|2021-12-16 19:25:00|13307.3|13305.8|13307.4|13305.9|13308.5|13307.2|13306.8|13305.4|330
1639683000000|2021-12-16 19:30:00|13307|13306.1|13311.1|13310.2|13311.7|13310.8|13306.9|13305.8|313
1639683300000|2021-12-16 19:35:00|13311|13310.1|13314.4|13312.9|13314.5|13313.1|13310.5|13309|292
1639683600000|2021-12-16 19:40:00|13314.3|13312.8|13310.3|13308.8|13315.3|13314.2|13308.8|13307.6|381
1639683900000|2021-12-16 19:45:00|13310.4|13308.9|13308.3|13306.8|13310.4|13308.9|13306.2|13304.8|386
1639684200000|2021-12-16 19:50:00|13308.2|13306.7|13307.4|13305.9|13309|13307.5|13304.9|13303.8|570
1639684500000|2021-12-16 19:55:00|13307.3|13305.8|13310.3|13308.8|13310.5|13309.2|13306.2|13304.7|731
1639684800000|2021-12-16 20:00:00|13310.2|13308.7|13305.7|13304.2|13310.5|13309|13304|13302.8|717
1639685100000|2021-12-16 20:05:00|13305.6|13304.1|13304.2|13302.7|13306.4|13304.9|13304.2|13302.7|456
1639685400000|2021-12-16 20:10:00|13304.3|13302.8|13303.7|13302.2|13306.5|13305|13303.6|13302.1|580
1639685700000|2021-12-16 20:15:00|13303.6|13302.1|13306.7|13305.2|13306.7|13305.2|13303.2|13301.7|490
1639686000000|2021-12-16 20:20:00|13306.9|13305.4|13311|13309.5|13311.7|13310.2|13306.4|13304.9|496
1639686300000|2021-12-16 20:25:00|13311.1|13309.6|13313.3|13311.8|13313.9|13312.4|13309.5|13308|485
1639686600000|2021-12-16 20:30:00|13313.4|13311.9|13317.3|13315.8|13318.5|13317|13313.3|13311.8|452
1639686900000|2021-12-16 20:35:00|13317.2|13315.7|13318.3|13316.8|13319.8|13318.6|13316.8|13315.4|493
1639687200000|2021-12-16 20:40:00|13318.2|13316.7|13319.6|13318.1|13320.4|13318.9|13317.7|13316.2|397
1639687500000|2021-12-16 20:45:00|13319.7|13318.2|13322.4|13320.9|13324.5|13323.1|13319.7|13318.2|438
1639687800000|2021-12-16 20:50:00|13322.3|13320.8|13323.4|13321.9|13326.2|13324.8|13322.1|13320.8|608
1639688100000|2021-12-16 20:55:00|13323.5|13322|13325.4|13323.9|13326.3|13325|13323.4|13321.9|564
1639688400000|2021-12-16 21:00:00|13325.3|13323.8|13323.3|13321.8|13325.3|13323.8|13321.7|13320.2|349
1639688700000|2021-12-16 21:05:00|13323.4|13321.9|13326|13324.5|13326.2|13324.7|13323.4|13321.9|249
1639689000000|2021-12-16 21:10:00|13326.1|13324.6|13324.1|13322.6|13326.3|13324.8|13323.6|13322.1|230
1639689300000|2021-12-16 21:15:00|13324|13322.5|13325.2|13323.7|13326|13324.3|13322.8|13321.7|182
1639689600000|2021-12-16 21:20:00|13325.1|13323.6|13326.8|13325.3|13329|13327.5|13325|13323.5|350
1639689900000|2021-12-16 21:25:00|13326.9|13325.4|13324.5|13323|13329.1|13327.6|13324|13322.5|293
1639690200000|2021-12-16 21:30:00|13324.6|13323.1|13322.8|13321.3|13325|13323.5|13321.4|13320.2|203
1639690500000|2021-12-16 21:35:00|13322.9|13321.4|13323|13321.5|13323.5|13322|13322.3|13320.8|155
1639690800000|2021-12-16 21:40:00|13323.1|13321.6|13323.1|13321.6|13323.3|13321.8|13321.8|13320.3|176
1639691100000|2021-12-16 21:45:00|13323.2|13321.7|13324.1|13322.6|13324.3|13322.8|13321.4|13319.7|457
1639691400000|2021-12-16 21:50:00|13323.9|13322.4|13324.4|13322.2|13325.2|13323.3|13323.3|13321.4|414
1639691700000|2021-12-16 21:55:00|13324.5|13322.1|13325.9|13314.9|13328.4|13322.9|13322.9|13314.5|669
1639692000000|2021-12-16 22:00:00|13324.9|13313.9|13322.2|13311.2|13325.7|13314.7|13321.8|13310.8|61
1639692300000|2021-12-16 22:05:00|13322.4|13311.4|13327.7|13316.7|13327.9|13316.9|13322.4|13311.4|94
1639692600000|2021-12-16 22:10:00|13327.6|13316.6|13328.1|13317.1|13329.4|13318.4|13326.5|13315.5|234
1639692900000|2021-12-16 22:15:00|13326.6|13315.6|13330.2|13319.2|13332.4|13326|13326.6|13315.6|218
1639693200000|2021-12-16 22:20:00|13330.1|13319.1|13329.3|13318.3|13332.4|13325|13326.9|13316|308
1639693500000|2021-12-16 22:25:00|13329.4|13318.4|13328.1|13318.2|13330|13319.2|13327.7|13316.7|164
1639693800000|2021-12-16 22:30:00|13328.4|13318|13328.5|13320.2|13329.5|13320.2|13328|13318|241
1639694100000|2021-12-16 22:35:00|13328.6|13320|13328.1|13320.2|13329.2|13321.7|13328|13318.8|194
1639694400000|2021-12-16 22:40:00|13328.8|13319.4|13328.2|13321.3|13329.5|13321.4|13327.2|13317.8|176
1639694700000|2021-12-16 22:45:00|13328.3|13321.1|13330|13321.3|13331.9|13323.5|13326.7|13320.6|337
1639695000000|2021-12-16 22:50:00|13330.1|13321.4|13329.3|13321|13330.9|13321.9|13328.8|13320.5|269
1639695300000|2021-12-16 22:55:00|13329|13320.8|13328.3|13320.1|13330.1|13321.8|13327.7|13319.6|262
1639695600000|2021-12-16 23:00:00|13328.5|13320.2|13326.5|13319.4|13330.6|13321.5|13325.2|13317.6|517
1639695900000|2021-12-16 23:05:00|13326.4|13319|13329.5|13320.6|13331.4|13322.6|13322.8|13317.1|687
1639696200000|2021-12-16 23:10:00|13329|13320.9|13328.6|13322.3|13330.2|13322.8|13326.1|13319.7|690
1639696500000|2021-12-16 23:15:00|13328.7|13323.6|13323.1|13320.4|13328.7|13323.7|13322.1|13319.9|438
1639696800000|2021-12-16 23:20:00|13323|13320.5|13323.3|13321.1|13323.9|13321.7|13322.4|13320.3|442
1639697100000|2021-12-16 23:25:00|13323.2|13321|13323.2|13320.8|13324.5|13322.4|13322.5|13320.3|302
1639697400000|2021-12-16 23:30:00|13323.1|13320.9|13322.5|13320|13323.6|13321.4|13321.8|13319.7|360
1639697700000|2021-12-16 23:35:00|13322.4|13320.1|13322.1|13320.6|13323.4|13321.3|13321.8|13319.8|246
1639698000000|2021-12-16 23:40:00|13322.2|13320.7|13324|13321.9|13324.5|13322.4|13321.8|13320.2|259
1639698300000|2021-12-16 23:45:00|13324.1|13321.8|13324|13321.8|13325.4|13323.2|13323.6|13321.6|314
1639698600000|2021-12-16 23:50:00|13324.1|13321.9|13324|13321.6|13324.7|13322.4|13322.7|13320.8|262
1639698900000|2021-12-16 23:55:00|13323.9|13321.7|13323.7|13322.2|13325.2|13323.3|13323.3|13321.3|331
1639699200000|2021-12-17 00:00:00|13323.6|13322.1|13324|13322.5|13326.8|13325.3|13323.5|13321.7|524
1639699500000|2021-12-17 00:05:00|13323.9|13322.4|13329.5|13328|13329.5|13328|13323.9|13322.4|478
1639699800000|2021-12-17 00:10:00|13329.3|13327.8|13329.9|13328.4|13331|13329.5|13327.4|13325.9|450
1639700100000|2021-12-17 00:15:00|13329.5|13328.6|13329.1|13328.2|13331.5|13330.1|13328.8|13327.9|224
1639700400000|2021-12-17 00:20:00|13329|13328.1|13330.4|13328.9|13331.3|13329.9|13327.8|13326.8|191
1639700700000|2021-12-17 00:25:00|13330.6|13329.1|13330.5|13329|13331.4|13330.1|13329.1|13327.6|182
1639701000000|2021-12-17 00:30:00|13330.7|13329.2|13331|13329.5|13331.1|13329.9|13329.2|13327.7|354
1639701300000|2021-12-17 00:35:00|13331.1|13329.6|13330.6|13329.1|13331.9|13330.4|13329.8|13328.3|343
1639701600000|2021-12-17 00:40:00|13330.5|13329|13330.8|13329.3|13331.1|13329.6|13329.5|13328|158
1639701900000|2021-12-17 00:45:00|13330.9|13329.4|13331.6|13330.1|13331.9|13330.4|13330.6|13329.1|151
1639702200000|2021-12-17 00:50:00|13331.7|13330.2|13323.5|13322|13332.3|13330.8|13323.5|13322|467
1639702500000|2021-12-17 00:55:00|13323.6|13322.1|13326.7|13325.2|13327|13325.8|13323.4|13321.9|403
1639702800000|2021-12-17 01:00:00|13326.6|13325.1|13329.6|13328.1|13330.4|13329.3|13325.8|13324.8|502
1639703100000|2021-12-17 01:05:00|13329.5|13328|13326.1|13324.6|13329.7|13328.2|13325|13323.7|362
1639703400000|2021-12-17 01:10:00|13326.3|13324.8|13326.1|13324.6|13327.7|13326.2|13325.4|13324|276
1639703700000|2021-12-17 01:15:00|13326.2|13324.7|13325.2|13323.7|13328.2|13327|13324.8|13323.5|380
1639704000000|2021-12-17 01:20:00|13325.1|13323.6|13326.3|13324.8|13327.9|13326.8|13325.1|13323.6|412
1639704300000|2021-12-17 01:25:00|13326.2|13324.7|13324.2|13322.7|13326.5|13325|13323.5|13322|337
1639704600000|2021-12-17 01:30:00|13324.3|13322.8|13324|13322.5|13324.5|13323|13322.8|13321.6|180
1639704900000|2021-12-17 01:35:00|13323.9|13322.4|13322.3|13320.8|13324.5|13323.2|13322.2|13320.7|232
1639705200000|2021-12-17 01:40:00|13322.4|13320.9|13324.6|13323.1|13325.2|13324|13322.2|13320.8|258
1639705500000|2021-12-17 01:45:00|13324.7|13323.2|13326|13324.5|13326.7|13325.6|13323.6|13322.4|383
1639705800000|2021-12-17 01:50:00|13326.1|13324.6|13326.5|13325|13327.8|13326.4|13325.1|13323.6|338
1639706100000|2021-12-17 01:55:00|13326.6|13325.1|13326|13325.1|13328.8|13327.6|13325.5|13324.3|441
1639706400000|2021-12-17 02:00:00|13326.1|13325.2|13327.4|13325.9|13327.8|13326.3|13324.3|13323.3|297
1639706700000|2021-12-17 02:05:00|13327.3|13325.8|13328.5|13327|13329.5|13328.5|13327|13325.7|287
1639707000000|2021-12-17 02:10:00|13328.6|13327.1|13329.5|13328|13329.9|13328.5|13327.7|13326.3|339
1639707300000|2021-12-17 02:15:00|13329.6|13328.1|13329.5|13328|13330.5|13329.2|13328.1|13326.7|332
1639707600000|2021-12-17 02:20:00|13329.4|13327.9|13329.3|13327.8|13331.3|13330.2|13329|13327.7|243
1639707900000|2021-12-17 02:25:00|13329.2|13327.7|13327.8|13326.3|13330.4|13329.2|13326.6|13325.6|394
1639708200000|2021-12-17 02:30:00|13327.9|13326.4|13329.2|13327.7|13330.3|13329.2|13327.6|13326.1|305
1639708500000|2021-12-17 02:35:00|13329.1|13327.6|13330.5|13329|13330.5|13329.3|13328.1|13326.9|287
1639708800000|2021-12-17 02:40:00|13330.3|13328.8|13330.4|13328.9|13330.9|13329.4|13329.2|13328|206
1639709100000|2021-12-17 02:45:00|13330.3|13328.8|13328.1|13327.2|13330.3|13328.9|13327.4|13326.3|157
1639709400000|2021-12-17 02:50:00|13328|13327.1|13327.8|13326.3|13329|13327.9|13327.1|13325.8|277
1639709700000|2021-12-17 02:55:00|13327.9|13326.4|13327.4|13326.5|13328.6|13327.3|13326.2|13324.8|333
1639710000000|2021-12-17 03:00:00|13327.3|13326.4|13325.1|13324.2|13328.5|13327.3|13322.7|13321.7|393
1639710300000|2021-12-17 03:05:00|13325|13324.1|13323.4|13321.9|13325.8|13324.4|13323|13321.8|317
1639710600000|2021-12-17 03:10:00|13322.9|13322|13322.3|13320.8|13323.5|13322.2|13321.1|13319.8|280
1639710900000|2021-12-17 03:15:00|13322.2|13320.7|13327.5|13326|13327.9|13326.5|13321|13319.6|330
1639711200000|2021-12-17 03:20:00|13327.6|13326.1|13327.4|13325.9|13329.1|13327.6|13327.1|13325.8|225
1639711500000|2021-12-17 03:25:00|13327.5|13326|13327.2|13325.7|13327.6|13326.1|13325.3|13324.3|222
1639711800000|2021-12-17 03:30:00|13327.4|13325.9|13324.3|13322.8|13327.5|13326.5|13324.3|13322.8|197
1639712100000|2021-12-17 03:35:00|13324.4|13322.9|13320.3|13318.8|13324.4|13323|13320.3|13318.8|313
1639712400000|2021-12-17 03:40:00|13320.4|13318.9|13323.1|13321.6|13323.5|13322.4|13320.2|13318.9|287
1639712700000|2021-12-17 03:45:00|13323|13321.5|13322.3|13320.8|13324.4|13322.9|13321.8|13320.6|190
1639713000000|2021-12-17 03:50:00|13322.2|13320.7|13322.4|13320.9|13322.7|13321.5|13319.5|13318|261
1639713300000|2021-12-17 03:55:00|13322.5|13321|13321.5|13320|13322.6|13321.4|13319.4|13318.1|434
1639713600000|2021-12-17 04:00:00|13321.6|13320.1|13322.3|13320.8|13324.3|13322.8|13320.6|13319.4|441
1639713900000|2021-12-17 04:05:00|13322|13320.5|13323|13321.5|13323.9|13322.4|13320.5|13319|399
1639714200000|2021-12-17 04:10:00|13322.8|13321.3|13321.4|13319.9|13323.5|13322.2|13321.4|13319.9|278
1639714500000|2021-12-17 04:15:00|13321.5|13320|13322.1|13320.6|13323.4|13321.9|13321.4|13319.9|233
1639714800000|2021-12-17 04:20:00|13322|13320.5|13321.8|13320.3|13322.4|13320.9|13321.3|13319.8|222
1639715100000|2021-12-17 04:25:00|13321.7|13320.2|13323.6|13322.1|13323.6|13322.1|13321.2|13319.7|205
1639715400000|2021-12-17 04:30:00|13323.7|13322.2|13323.4|13321.9|13325.5|13324|13323.2|13321.7|276
1639715700000|2021-12-17 04:35:00|13323.3|13321.8|13323.6|13322.1|13323.7|13322.5|13323|13321.8|141
1639716000000|2021-12-17 04:40:00|13323.7|13322.2|13325.4|13323.9|13326.9|13325.4|13323.3|13321.8|149
1639716300000|2021-12-17 04:45:00|13325.3|13323.8|13326.4|13324.9|13326.8|13325.3|13324.4|13322.9|204
1639716600000|2021-12-17 04:50:00|13326.3|13324.8|13324.8|13323.9|13326.7|13325.2|13324.8|13323.6|203
1639716900000|2021-12-17 04:55:00|13324.7|13323.8|13327.2|13325.7|13327.4|13326.1|13324.7|13323.5|251
1639717200000|2021-12-17 05:00:00|13327.3|13325.8|13327.4|13325.9|13327.7|13326.2|13326.1|13324.8|216
1639717500000|2021-12-17 05:05:00|13327.3|13325.8|13327.1|13325.6|13328.3|13327.1|13326.4|13324.9|239
1639717800000|2021-12-17 05:10:00|13327.2|13325.7|13326.1|13324.6|13327.4|13326.1|13325.5|13324.1|222
1639718100000|2021-12-17 05:15:00|13326.2|13324.7|13329.9|13328.4|13330.4|13329.2|13326.1|13324.6|292
1639718400000|2021-12-17 05:20:00|13330|13328.5|13330|13329.1|13330.8|13329.6|13329.2|13327.7|391
1639718700000|2021-12-17 05:25:00|13330.1|13329.2|13330.6|13329.1|13330.9|13329.9|13329.3|13328|275
1639719000000|2021-12-17 05:30:00|13330.5|13329|13333.5|13332|13336.4|13334.9|13330.2|13328.9|402
1639719300000|2021-12-17 05:35:00|13333.6|13332.1|13333|13331.5|13334.7|13333.2|13332.3|13330.9|303
1639719600000|2021-12-17 05:40:00|13333.1|13331.6|13334.6|13333.1|13335.1|13333.6|13331.4|13329.9|302
1639719900000|2021-12-17 05:45:00|13334.7|13333.2|13332.2|13330.7|13335.6|13334.1|13331.3|13329.8|352
1639720200000|2021-12-17 05:50:00|13332.3|13330.8|13334.3|13332.8|13334.7|13333.3|13331.8|13330.3|333
1639720500000|2021-12-17 05:55:00|13334.2|13332.7|13337.3|13335.8|13337.7|13336.2|13334.2|13332.7|338
1639720800000|2021-12-17 06:00:00|13337.4|13335.9|13336.5|13335|13339.3|13338|13335.6|13334.7|518
1639721100000|2021-12-17 06:05:00|13336.6|13335.1|13333.6|13332.1|13336.7|13335.2|13333.4|13332|254
1639721400000|2021-12-17 06:10:00|13333.5|13332|13332.3|13330.8|13333.6|13332.3|13332|13330.7|194
1639721700000|2021-12-17 06:15:00|13332.2|13330.7|13331.2|13329.7|13332.6|13331.4|13330.1|13328.9|167
1639722000000|2021-12-17 06:20:00|13331.3|13329.8|13328.5|13327|13333.6|13332.3|13327.8|13326.5|332
1639722300000|2021-12-17 06:25:00|13328.6|13327.1|13328.4|13326.9|13329.5|13328.3|13327.8|13326.6|271
1639722600000|2021-12-17 06:30:00|13328.5|13327|13326.3|13325.4|13328.6|13327.4|13326|13324.8|264
1639722900000|2021-12-17 06:35:00|13326.4|13325.5|13327.4|13325.9|13328|13326.7|13324|13322.9|297
1639723200000|2021-12-17 06:40:00|13327.3|13325.8|13329.5|13328|13330.4|13329.2|13326.5|13325|341
1639723500000|2021-12-17 06:45:00|13329.4|13327.9|13330.4|13328.9|13332.3|13330.9|13327.1|13325.8|413
1639723800000|2021-12-17 06:50:00|13330.5|13329|13325.5|13324|13331|13329.5|13325.4|13323.9|434
1639724100000|2021-12-17 06:55:00|13325.3|13323.8|13328.1|13325.6|13329.7|13328.2|13325.1|13323.4|582
1639724400000|2021-12-17 07:00:00|13328.2|13325.5|13321|13319.5|13329.3|13327|13318|13316.7|900
1639724700000|2021-12-17 07:05:00|13320.7|13319.8|13320.4|13318.9|13320.9|13320|13317.2|13315.8|707
1639725000000|2021-12-17 07:10:00|13320.5|13319|13318.5|13317|13322.6|13321.1|13318|13316.5|577
1639725300000|2021-12-17 07:15:00|13318.4|13316.9|13319.6|13318.1|13320.7|13319.2|13317.3|13315.8|565
1639725600000|2021-12-17 07:20:00|13319.5|13318|13313.5|13312|13319.6|13318.7|13313.1|13311.6|555
1639725900000|2021-12-17 07:25:00|13313.4|13311.9|13316.5|13315|13317.8|13316.9|13313.4|13311.9|412
1639726200000|2021-12-17 07:30:00|13316.4|13314.9|13310.7|13309.2|13316.5|13315.2|13310.2|13308.7|475
1639726500000|2021-12-17 07:35:00|13310.8|13309.3|13311.6|13310.7|13313.4|13312|13309.1|13307.8|775
1639726800000|2021-12-17 07:40:00|13311.8|13310.9|13310.5|13309|13314.1|13312.9|13310.4|13309|580
1639727100000|2021-12-17 07:45:00|13310.6|13309.1|13312.3|13311.4|13313.6|13312.4|13310.2|13308.9|625
1639727400000|2021-12-17 07:50:00|13312.2|13311.3|13308.2|13306.7|13313.6|13312.5|13306.9|13305.7|743
1639727700000|2021-12-17 07:55:00|13308.1|13306.6|13309.8|13308.3|13311.6|13310.4|13308.1|13306.6|939
1639728000000|2021-12-17 08:00:00|13309.7|13308.2|13311.4|13309.9|13315.7|13314.2|13306.9|13305.7|1009
1639728300000|2021-12-17 08:05:00|13311.5|13310|13317.6|13316.1|13318.7|13317.6|13309.9|13308.8|724
1639728600000|2021-12-17 08:10:00|13317.5|13316|13319.3|13317.8|13320.8|13319.6|13314.2|13312.7|734
1639728900000|2021-12-17 08:15:00|13318.7|13317.5|13319.5|13318|13321.8|13320.5|13315.5|13314.2|1030
1639729200000|2021-12-17 08:20:00|13319.6|13318.1|13320.5|13319|13322.4|13321.2|13318.2|13316.7|1085
1639729500000|2021-12-17 08:25:00|13320.7|13319.2|13327.9|13326.4|13328.6|13327.2|13319.7|13318.4|963
1639729800000|2021-12-17 08:30:00|13327.8|13326.3|13324.6|13323.1|13328.3|13327|13322.9|13321.4|965
1639730100000|2021-12-17 08:35:00|13324.7|13323.2|13324|13322.5|13325.1|13323.6|13320|13318.8|897
1639730400000|2021-12-17 08:40:00|13323.8|13322.3|13322.9|13321.4|13326.4|13324.9|13321|13319.9|835
1639730700000|2021-12-17 08:45:00|13323|13321.5|13321.7|13320.2|13323.7|13322.5|13317.6|13316.4|791
1639731000000|2021-12-17 08:50:00|13321.2|13320.3|13324.8|13323.3|13326.2|13324.7|13320.3|13319|816
1639731300000|2021-12-17 08:55:00|13324.9|13323.4|13323.9|13322.4|13324.9|13323.4|13322|13320.5|681
1639731600000|2021-12-17 09:00:00|13324|13322.5|13326.1|13324.6|13326.1|13325|13321.8|13320.6|588
1639731900000|2021-12-17 09:05:00|13326|13324.5|13330.6|13329.1|13332.8|13331.3|13325.2|13323.9|779
1639732200000|2021-12-17 09:10:00|13330.7|13329.2|13329.7|13328.2|13331.7|13330.2|13327.4|13325.9|744
1639732500000|2021-12-17 09:15:00|13329.8|13328.3|13331.7|13330.2|13336.3|13335|13329.5|13328|809
1639732800000|2021-12-17 09:20:00|13331.8|13330.3|13329.7|13328.8|13332.8|13331.3|13329|13327.7|681
1639733100000|2021-12-17 09:25:00|13329.8|13328.9|13327.7|13326.2|13330.4|13329.3|13327.2|13326.1|522
1639733400000|2021-12-17 09:30:00|13327.8|13326.3|13332.3|13331.4|13332.6|13331.6|13327.2|13325.8|633
1639733700000|2021-12-17 09:35:00|13332.4|13331.5|13336.7|13335.8|13337.1|13335.9|13329.3|13328.2|742
1639734000000|2021-12-17 09:40:00|13337.1|13335.6|13338|13336.5|13340.2|13338.7|13333.8|13332.6|824
1639734300000|2021-12-17 09:45:00|13337.9|13336.4|13333.5|13332|13339.3|13338|13332.5|13331.4|935
1639734600000|2021-12-17 09:50:00|13333.4|13331.9|13321.3|13319.8|13334.3|13332.8|13317|13315.9|955
1639734900000|2021-12-17 09:55:00|13321.2|13319.7|13318.8|13317.3|13322.2|13320.7|13317.7|13316.5|732
1639735200000|2021-12-17 10:00:00|13318.7|13317.2|13310.4|13308.9|13318.7|13317.2|13308.7|13307.8|844
1639735500000|2021-12-17 10:05:00|13310.9|13309.4|13312.6|13311.7|13314.1|13312.9|13310.4|13309.4|906
1639735800000|2021-12-17 10:10:00|13312.7|13311.8|13308|13306.5|13314.2|13313.1|13305.6|13304.1|690
1639736100000|2021-12-17 10:15:00|13307.9|13306.4|13306.6|13305.1|13311.4|13310.1|13305.9|13304.5|775
1639736400000|2021-12-17 10:20:00|13306.5|13305|13298.8|13297.9|13307.6|13306.4|13298.8|13297.7|630
1639736700000|2021-12-17 10:25:00|13298.9|13298|13294.5|13293.6|13299.8|13298.8|13294.4|13293.1|588
1639737000000|2021-12-17 10:30:00|13294.6|13293.1|13295.9|13294.4|13296.2|13294.9|13293.1|13291.8|673
1639737300000|2021-12-17 10:35:00|13295.6|13294.7|13291.1|13289.6|13296|13294.7|13290.5|13289|707
1639737600000|2021-12-17 10:40:00|13291.2|13289.7|13288.5|13287|13291.8|13290.3|13288.3|13287|605
1639737900000|2021-12-17 10:45:00|13288.6|13287.1|13289.3|13287.8|13292.7|13291.7|13286.6|13285.1|754
1639738200000|2021-12-17 10:50:00|13289.4|13287.9|13285.6|13284.7|13289.8|13288.6|13285.2|13284.1|773
1639738500000|2021-12-17 10:55:00|13285.5|13284.6|13290|13289.1|13290.7|13289.4|13285.5|13284.3|763
1639738800000|2021-12-17 11:00:00|13290.1|13289.2|13286.4|13284.9|13290.2|13289.2|13285.2|13284|716
1639739100000|2021-12-17 11:05:00|13286.3|13284.8|13286|13285.1|13288.7|13287.6|13285.8|13284.6|678
1639739400000|2021-12-17 11:10:00|13286.2|13284.7|13284.3|13282.8|13287|13285.9|13281.8|13280.4|669
1639739700000|2021-12-17 11:15:00|13284.5|13283|13283.6|13282.1|13285.3|13284.4|13282.9|13281.5|470
1639740000000|2021-12-17 11:20:00|13283.5|13282|13284.2|13282.7|13284.4|13283.1|13282.4|13280.9|417
1639740300000|2021-12-17 11:25:00|13284.1|13282.6|13287.6|13286.1|13287.7|13286.3|13283.9|13282.5|484
1639740600000|2021-12-17 11:30:00|13287.7|13286.2|13292.6|13291.1|13294.7|13293.4|13286|13284.6|643
1639740900000|2021-12-17 11:35:00|13292.5|13291|13291.2|13289.7|13294.4|13293.1|13290.3|13289.4|506
1639741200000|2021-12-17 11:40:00|13291.1|13289.6|13294.3|13292.8|13294.5|13293.2|13290.6|13289.1|488
1639741500000|2021-12-17 11:45:00|13294.4|13292.9|13290.3|13289.4|13295.6|13294.1|13288|13286.7|642
1639741800000|2021-12-17 11:50:00|13290.1|13289.2|13288.3|13286.8|13291.8|13290.5|13287.6|13286.4|525
1639742100000|2021-12-17 11:55:00|13288.2|13286.7|13288.3|13286.8|13291|13290.1|13285.9|13284.7|532
1639742400000|2021-12-17 12:00:00|13288.4|13286.9|13288.2|13286.7|13289|13287.7|13284.8|13283.7|717
1639742700000|2021-12-17 12:05:00|13288.3|13286.8|13288.8|13287.9|13289.6|13288.5|13286.6|13285.3|516
1639743000000|2021-12-17 12:10:00|13288.7|13287.8|13291.8|13290.9|13292.6|13291.7|13288.7|13287.3|599
1639743300000|2021-12-17 12:15:00|13291.7|13290.8|13290.4|13288.9|13292.3|13291.1|13289.2|13287.9|611
1639743600000|2021-12-17 12:20:00|13290.3|13288.8|13291.2|13289.7|13293|13291.8|13290.1|13288.7|548
1639743900000|2021-12-17 12:25:00|13290.7|13289.8|13287|13285.5|13292.2|13290.8|13286.9|13285.4|413
1639744200000|2021-12-17 12:30:00|13287.1|13285.6|13287.1|13285.6|13287.9|13286.6|13285|13283.5|427
1639744500000|2021-12-17 12:35:00|13287|13285.5|13290.8|13289.9|13291.2|13290.3|13286.8|13285.4|629
1639744800000|2021-12-17 12:40:00|13290.6|13289.7|13286|13284.5|13291.7|13290.2|13284.4|13283.1|615
1639745100000|2021-12-17 12:45:00|13285.9|13284.4|13286.9|13285.4|13286.9|13286|13281.1|13279.8|594
1639745400000|2021-12-17 12:50:00|13286.5|13285.6|13295|13294.1|13295.3|13294.2|13286|13285.1|831
1639745700000|2021-12-17 12:55:00|13295.1|13294.2|13297.3|13295.8|13297.4|13296.1|13292.6|13291.5|744
1639746000000|2021-12-17 13:00:00|13297.4|13295.9|13291|13290.1|13297.5|13296.6|13290|13289.1|634
1639746300000|2021-12-17 13:05:00|13291.4|13289.9|13298.5|13297|13298.7|13297.5|13290.7|13289.6|672
1639746600000|2021-12-17 13:10:00|13298.6|13297.1|13297.6|13296.1|13299.4|13298.1|13294.9|13293.6|693
1639746900000|2021-12-17 13:15:00|13297.7|13296.2|13302.2|13301.3|13302.5|13301.3|13295.6|13294.4|675
1639747200000|2021-12-17 13:20:00|13301.8|13300.9|13301|13299.5|13302.3|13301.1|13297.2|13296|624
1639747500000|2021-12-17 13:25:00|13300.7|13299.8|13295.1|13293.6|13300.9|13299.9|13295|13293.6|614
1639747800000|2021-12-17 13:30:00|13295.2|13293.7|13295.7|13294.2|13298.1|13296.6|13294.1|13292.7|676
1639748100000|2021-12-17 13:35:00|13295.8|13294.3|13290.9|13289.4|13298.1|13296.6|13290.5|13289.2|730
1639748400000|2021-12-17 13:40:00|13291|13289.5|13301.7|13300.2|13301.7|13300.3|13287.7|13286.5|808
1639748700000|2021-12-17 13:45:00|13301.8|13300.3|13303.9|13302.4|13304.4|13303.4|13300.6|13299.4|649
1639749000000|2021-12-17 13:50:00|13304|13302.5|13298.2|13296.7|13304.3|13303.4|13297.7|13296.5|542
1639749300000|2021-12-17 13:55:00|13297.9|13297|13290.8|13289.3|13299.3|13297.8|13289.6|13288.4|864
1639749600000|2021-12-17 14:00:00|13290.9|13289.4|13292.8|13291.9|13293.3|13292.1|13289.1|13288|747
1639749900000|2021-12-17 14:05:00|13292.7|13291.8|13296.4|13294.9|13296.7|13295.8|13292|13290.8|743
1639750200000|2021-12-17 14:10:00|13296.3|13294.8|13297.1|13295.6|13298.5|13297.3|13295.5|13294.3|707
1639750500000|2021-12-17 14:15:00|13297|13295.5|13293.1|13291.6|13299|13297.6|13292.8|13291.5|845
1639750800000|2021-12-17 14:20:00|13293.2|13291.7|13289.3|13287.8|13294|13292.6|13288|13287.1|707
1639751100000|2021-12-17 14:25:00|13289.1|13288.2|13294.2|13292.7|13294.7|13293.5|13289|13287.9|753
1639751400000|2021-12-17 14:30:00|13294.3|13292.8|13286.5|13285|13294.6|13293.6|13285.4|13284.4|1184
1639751700000|2021-12-17 14:35:00|13286.4|13284.9|13284.2|13282.7|13289|13287.9|13281.3|13280.2|1092
1639752000000|2021-12-17 14:40:00|13284.3|13282.8|13283.1|13281.6|13287.2|13285.9|13282|13280.9|1128
1639752300000|2021-12-17 14:45:00|13283|13281.5|13273.1|13272.2|13284.5|13283|13271.8|13270.7|1077
1639752600000|2021-12-17 14:50:00|13273.2|13271.7|13284|13283.1|13286|13284.9|13272.5|13271.5|1199
1639752900000|2021-12-17 14:55:00|13284.1|13283.2|13283|13281.5|13286.7|13285.5|13279.8|13278.6|1088
1639753200000|2021-12-17 15:00:00|13282.4|13281.1|13282.7|13281.2|13283.5|13282.4|13277.9|13276.6|1061
1639753500000|2021-12-17 15:05:00|13282.8|13281.3|13281.7|13280.2|13283.1|13282|13277.3|13276|1031
1639753800000|2021-12-17 15:10:00|13281.6|13280.1|13278.3|13276.8|13283.3|13281.9|13277.4|13275.9|1038
1639754100000|2021-12-17 15:15:00|13278.4|13276.9|13279.8|13278.3|13280.9|13279.4|13276.2|13275|1009
1639754400000|2021-12-17 15:20:00|13279.7|13278.2|13269.6|13268.1|13280|13278.5|13269.5|13268|873
1639754700000|2021-12-17 15:25:00|13269.7|13268.2|13269.7|13268.8|13273|13272|13266.3|13265.2|877
1639755000000|2021-12-17 15:30:00|13269.6|13268.7|13272.3|13271.4|13273.6|13272.5|13267.8|13266.3|852
1639755300000|2021-12-17 15:35:00|13272.6|13271.1|13269.4|13267.9|13277.5|13276.2|13269|13267.7|904
1639755600000|2021-12-17 15:40:00|13269.3|13267.8|13264.3|13263.4|13270.6|13269.4|13264.3|13263.4|781
1639755900000|2021-12-17 15:45:00|13264.4|13263.5|13272.5|13271|13274.6|13273.1|13264.3|13263.4|781
1639756200000|2021-12-17 15:50:00|13272.6|13271.1|13274.8|13273.3|13277|13275.5|13271.4|13270.1|1020
1639756500000|2021-12-17 15:55:00|13274.7|13273.2|13263.3|13262.4|13278.9|13278|13262.6|13261.7|1262
1639756800000|2021-12-17 16:00:00|13263.4|13262.5|13264|13263.1|13267.9|13266.8|13263.1|13262|1063
1639757100000|2021-12-17 16:05:00|13264.3|13262.8|13260.4|13258.9|13265.5|13264.3|13257.2|13255.7|970
1639757400000|2021-12-17 16:10:00|13260.5|13259|13266.7|13265.2|13267.5|13266|13257.2|13256.1|1091
1639757700000|2021-12-17 16:15:00|13266.8|13265.3|13270.4|13268.9|13271.2|13269.7|13265.3|13264.4|817
1639758000000|2021-12-17 16:20:00|13270.3|13268.8|13272.6|13271.1|13274.1|13272.6|13266.6|13265.2|877
1639758300000|2021-12-17 16:25:00|13272.7|13271.2|13272.5|13271|13273.9|13272.8|13270.1|13268.6|806
1639758600000|2021-12-17 16:30:00|13272.4|13270.9|13267.3|13266.4|13274.5|13273.2|13267.1|13266|789
1639758900000|2021-12-17 16:35:00|13267.6|13266.1|13271.4|13270.5|13273.4|13272.3|13266.3|13265.1|678
1639759200000|2021-12-17 16:40:00|13271.5|13270.6|13267.6|13266.1|13272.2|13271.3|13266.2|13264.8|784
1639759500000|2021-12-17 16:45:00|13267.7|13266.8|13265.4|13263.9|13269.4|13268|13264.8|13263.5|800
1639759800000|2021-12-17 16:50:00|13265.3|13263.8|13265.8|13264.9|13267|13265.7|13264.9|13263.7|728
1639760100000|2021-12-17 16:55:00|13265.9|13265|13269.5|13268|13269.8|13268.3|13263.6|13262.7|659
1639760400000|2021-12-17 17:00:00|13269.6|13268.1|13262.8|13261.9|13269.6|13268.1|13261.7|13260.6|764
1639760700000|2021-12-17 17:05:00|13263|13261.5|13262.4|13260.9|13264.1|13262.8|13259.8|13258.6|754
1639761000000|2021-12-17 17:10:00|13262.5|13261|13265.4|13264.5|13265.8|13264.6|13261.7|13260.2|617
1639761300000|2021-12-17 17:15:00|13265.3|13264.4|13266.6|13265.1|13268.7|13267.5|13265.3|13264|551
1639761600000|2021-12-17 17:20:00|13266.7|13265.2|13265.1|13263.6|13266.8|13265.6|13263.1|13261.6|673
1639761900000|2021-12-17 17:25:00|13264.6|13263.7|13262.5|13261|13265.2|13263.9|13260.5|13259.3|603
1639762200000|2021-12-17 17:30:00|13262.6|13261.1|13263.6|13262.1|13263.8|13262.5|13261.2|13259.9|525
1639762500000|2021-12-17 17:35:00|13263.7|13262.2|13261.8|13260.3|13265.5|13264.3|13261.5|13260|511
1639762800000|2021-12-17 17:40:00|13261.7|13260.2|13261.1|13259.6|13262.9|13261.4|13260.2|13258.7|543
1639763100000|2021-12-17 17:45:00|13261.2|13259.7|13257.4|13255.9|13263.9|13262.4|13257.3|13255.8|624
1639763400000|2021-12-17 17:50:00|13257.2|13255.7|13257.5|13256|13259.8|13258.3|13256.5|13255.2|495
1639763700000|2021-12-17 17:55:00|13257.4|13255.9|13262.3|13260.8|13262.6|13261.3|13256|13254.9|653
1639764000000|2021-12-17 18:00:00|13262.2|13260.7|13263.5|13262|13266.6|13265.4|13261.8|13260.3|764
1639764300000|2021-12-17 18:05:00|13263.3|13261.8|13260.1|13258.6|13264.5|13263.5|13259.7|13258.2|499
1639764600000|2021-12-17 18:10:00|13260|13258.5|13259.3|13257.8|13261.1|13259.6|13258.6|13257.1|532
1639764900000|2021-12-17 18:15:00|13259.4|13257.9|13258|13257.1|13260.5|13259.3|13257.3|13255.9|629
1639765200000|2021-12-17 18:20:00|13258.1|13257.2|13261|13259.5|13261|13259.7|13257|13255.7|472
1639765500000|2021-12-17 18:25:00|13260.9|13259.4|13260.5|13259|13262.1|13260.7|13259.3|13258|391
1639765800000|2021-12-17 18:30:00|13260.4|13258.9|13258.5|13257|13261.4|13260.2|13257.2|13255.8|547
1639766100000|2021-12-17 18:35:00|13258.4|13256.9|13255|13253.5|13258.7|13257.5|13252.4|13250.9|607
1639766400000|2021-12-17 18:40:00|13255.1|13253.6|13253.4|13251.9|13257.5|13256.1|13252|13250.9|669
1639766700000|2021-12-17 18:45:00|13253.6|13252.1|13255.5|13254|13256.7|13255.5|13253.2|13251.8|588
1639767000000|2021-12-17 18:50:00|13255.6|13254.1|13253|13251.5|13256.4|13255.1|13252.8|13251.3|580
1639767300000|2021-12-17 18:55:00|13252.9|13251.4|13251.3|13249.8|13254.5|13253.2|13250.4|13249.1|734
1639767600000|2021-12-17 19:00:00|13251.4|13249.9|13254.2|13253.3|13254.6|13253.6|13250|13248.7|670
1639767900000|2021-12-17 19:05:00|13254.3|13253.4|13251.5|13250|13254.4|13253.4|13249.9|13248.7|569
1639768200000|2021-12-17 19:10:00|13251.4|13249.9|13248.4|13247.5|13252.1|13250.7|13247.5|13246|314
1639768500000|2021-12-17 19:15:00|13248.3|13247.4|13255.2|13253.7|13255.2|13253.7|13248.2|13246.8|321
1639768800000|2021-12-17 19:20:00|13255.3|13253.8|13258|13256.5|13258.8|13257.4|13254.6|13253.1|474
1639769100000|2021-12-17 19:25:00|13258.7|13257.2|13256.9|13255.4|13258.7|13257.3|13254.8|13253.6|523
1639769400000|2021-12-17 19:30:00|13256.5|13255.6|13259|13258.1|13259.2|13258.1|13255.2|13253.9|501
1639769700000|2021-12-17 19:35:00|13258.9|13258|13258.6|13257.1|13259.5|13258.3|13256.8|13255.7|300
1639770000000|2021-12-17 19:40:00|13258.5|13257|13257.7|13256.2|13258.8|13257.3|13256.6|13255.4|419
1639770300000|2021-12-17 19:45:00|13257.8|13256.3|13256.6|13255.1|13258.6|13257.4|13255.7|13254.3|396
1639770600000|2021-12-17 19:50:00|13256.7|13255.2|13253.8|13252.3|13256.7|13255.4|13252.6|13251.3|497
1639770900000|2021-12-17 19:55:00|13253.9|13252.4|13251.4|13249.9|13254|13252.5|13251.2|13249.9|706
1639771200000|2021-12-17 20:00:00|13251.2|13249.7|13251.3|13249.8|13252.7|13251.2|13249.4|13247.9|584
1639771500000|2021-12-17 20:05:00|13251|13249.5|13251.9|13250.4|13252.1|13250.6|13249.7|13248.2|408
1639771800000|2021-12-17 20:10:00|13252|13250.5|13249.4|13247.9|13252.7|13251.2|13249.4|13247.9|253
1639772100000|2021-12-17 20:15:00|13249.5|13248|13249.4|13247.9|13250.3|13248.8|13247.3|13245.8|421
1639772400000|2021-12-17 20:20:00|13249.3|13247.8|13248.7|13247.2|13250.4|13249.2|13248.3|13247|386
1639772700000|2021-12-17 20:25:00|13248.6|13247.1|13247.7|13246.2|13249|13247.5|13247.1|13245.6|273
1639773000000|2021-12-17 20:30:00|13247.6|13246.1|13248.6|13247.1|13249.1|13247.6|13244.5|13243.4|442
1639773300000|2021-12-17 20:35:00|13248.5|13247|13246.5|13245|13249.5|13248|13246.5|13245|526
1639773600000|2021-12-17 20:40:00|13246.6|13245.1|13247.5|13246|13250.7|13249.2|13246.5|13245|514
1639773900000|2021-12-17 20:45:00|13247.6|13246.1|13243.8|13242.3|13248.9|13247.4|13240.9|13239.4|414
1639774200000|2021-12-17 20:50:00|13243.9|13242.4|13241.4|13239.9|13244.5|13243|13240.8|13239.6|660
1639774500000|2021-12-17 20:55:00|13241.2|13239.7|13235.9|13234.4|13242.6|13241.1|13235.9|13234.4|618
1639774800000|2021-12-17 21:00:00|13236|13234.5|13234.8|13233.3|13238.7|13237.2|13234.3|13232.8|662
1639775100000|2021-12-17 21:05:00|13235|13233.5|13235.1|13233.6|13235.5|13234|13234.2|13232.7|465
1639775400000|2021-12-17 21:10:00|13235.2|13233.7|13237.2|13235.7|13237.7|13236.2|13235.1|13233.6|264
1639775700000|2021-12-17 21:15:00|13237.7|13236.2|13238.8|13237.3|13239.4|13237.6|13237.2|13235.7|315
1639776000000|2021-12-17 21:20:00|13238.9|13237.4|13241.4|13239.9|13243|13241.4|13238.9|13237.4|342
1639776300000|2021-12-17 21:25:00|13241.3|13239.8|13236.8|13235.3|13241.9|13240.2|13236.4|13234.6|463
1639776600000|2021-12-17 21:30:00|13236.7|13235.2|13236.6|13234.4|13240|13238.3|13236.3|13234.1|386
1639776900000|2021-12-17 21:35:00|13236.3|13234.8|13235.4|13233.9|13237.2|13235.3|13234.5|13232.5|311
1639777200000|2021-12-17 21:40:00|13235.8|13233.6|13233.4|13230.5|13235.9|13233.7|13232.7|13230.5|481
1639777500000|2021-12-17 21:45:00|13233.1|13231|13234.6|13231.4|13236.4|13232.7|13232.6|13229.9|799
1639777800000|2021-12-17 21:50:00|13234.9|13231.1|13240.8|13234.2|13243.8|13236|13233.1|13229.6|834
1639778100000|2021-12-17 21:55:00|13240.9|13234.1|13242.1|13231.6|13242.4|13235.4|13235.8|13229.1|493
1639947600000|2021-12-19 21:00:00|13250.8|13232.4|13249.8|13233.2|13251|13234.3|13246.3|13232.4|15
1639947900000|2021-12-19 21:05:00|13250.3|13233.5|13249.8|13233.2|13251.2|13233.5|13249.8|13231.9|14
1639948200000|2021-12-19 21:10:00|13250.5|13232.6|13248.9|13233.1|13252|13233.3|13247.3|13231.1|23
1639948500000|2021-12-19 21:15:00|13249|13232.6|13247.2|13233.1|13251.2|13233.2|13247.2|13231.9|15
1639948800000|2021-12-19 21:20:00|13251|13233|13249.8|13234.3|13251.7|13234.3|13247.3|13232.4|18
1639949100000|2021-12-19 21:25:00|13250.7|13233|13247.4|13234.3|13250.8|13234.3|13247.4|13233|4
1639949400000|2021-12-19 21:30:00|13248|13234.1|13245.3|13238.8|13250.9|13238.9|13245.3|13232.2|29
1639949700000|2021-12-19 21:35:00|13247.4|13235.3|13247.2|13235.9|13247.4|13238.5|13244.9|13235.3|9
1639950000000|2021-12-19 21:40:00|13251.3|13230.3|13247.2|13235.9|13251.3|13235.9|13247.2|13230.3|3
1639950300000|2021-12-19 21:45:00|13247.4|13235.7|13249.8|13237|13253.2|13241.3|13247.4|13230.7|22
1639950600000|2021-12-19 21:50:00|13250.1|13236.8|13249.8|13237|13251.7|13237|13249.6|13232.4|27
1639950900000|2021-12-19 21:55:00|13250.2|13236|13249.8|13237|13250.2|13237|13249.7|13235.9|25
1639951200000|2021-12-19 22:00:00|13249.6|13234.5|13242.7|13236.2|13250.5|13239|13242.4|13231.9|113
1639951500000|2021-12-19 22:05:00|13242.9|13236.4|13243.5|13236.9|13246.3|13239.1|13240.6|13234.7|183
1639951800000|2021-12-19 22:10:00|13244.2|13237|13246.3|13239.2|13251.6|13243.4|13243.3|13235.9|260
1639952100000|2021-12-19 22:15:00|13245.4|13239.4|13245.9|13241.1|13247.8|13241.7|13244.5|13239.3|215
1639952400000|2021-12-19 22:20:00|13246.3|13240.8|13245.7|13240.9|13248.1|13241.5|13245|13240.1|245
1639952700000|2021-12-19 22:25:00|13245.9|13240.7|13245.3|13234.3|13247.8|13241.7|13243.7|13233.8|342
1639953000000|2021-12-19 22:30:00|13245.2|13234.2|13243|13232|13247.3|13236.3|13238|13228.1|572
1639953300000|2021-12-19 22:35:00|13242.9|13231.9|13243.8|13232.8|13249.6|13238.6|13240.3|13229.3|329
1639953600000|2021-12-19 22:40:00|13243.4|13232.4|13243.8|13235.6|13250.6|13239.6|13240.2|13230.3|434
1639953900000|2021-12-19 22:45:00|13243.6|13235.2|13244.5|13233.5|13248.4|13237.7|13239.8|13228.8|314
1639954200000|2021-12-19 22:50:00|13244.4|13233.4|13242.3|13231.3|13255.4|13244.4|13238.6|13229.6|466
1639954500000|2021-12-19 22:55:00|13241.9|13230.9|13242.5|13231.5|13244|13233|13240.7|13230|178
1639954800000|2021-12-19 23:00:00|13242.4|13231.4|13239.8|13235.4|13246|13235.7|13238.6|13228.3|806
1639955100000|2021-12-19 23:05:00|13240.1|13236.1|13235.2|13231.9|13241|13237.3|13234.9|13230.9|679
1639955400000|2021-12-19 23:10:00|13235|13232.4|13229.8|13227.2|13237.2|13234.4|13229.7|13227.2|456
1639955700000|2021-12-19 23:15:00|13229.9|13227.6|13226|13224.5|13230.3|13228.2|13225.7|13224|364
1639956000000|2021-12-19 23:20:00|13225.9|13224.4|13223.6|13222.1|13226.5|13225|13223.1|13221.6|298
1639956300000|2021-12-19 23:25:00|13223.5|13222|13227.5|13226|13228.3|13226.6|13223.5|13222|307
1639956600000|2021-12-19 23:30:00|13227.6|13226.1|13229.1|13227.6|13229.9|13228|13227.1|13225.4|250
1639956900000|2021-12-19 23:35:00|13229|13227.5|13230.5|13229|13230.9|13229.4|13228.6|13226.6|183
1639957200000|2021-12-19 23:40:00|13230.4|13228.9|13230.4|13228.9|13231.1|13229.3|13230|13228.5|156
1639957500000|2021-12-19 23:45:00|13230.3|13228.8|13227.6|13226.1|13230.4|13228.9|13226.6|13225.1|167
1639957800000|2021-12-19 23:50:00|13227.5|13226|13228.9|13227.4|13231.2|13229.7|13227.2|13225.7|176
1639958100000|2021-12-19 23:55:00|13229|13227.5|13229.7|13228.2|13231.2|13229.2|13228.9|13227.4|306
1639958400000|2021-12-20 00:00:00|13229.8|13228.3|13230.4|13228.9|13231|13229.5|13228|13226.5|502
1639958700000|2021-12-20 00:05:00|13230.3|13228.8|13231.3|13229.8|13232|13230.5|13230|13228.5|403
1639959000000|2021-12-20 00:10:00|13231.4|13229.9|13230.8|13229.3|13233.8|13232.3|13230.7|13229.2|450
1639959300000|2021-12-20 00:15:00|13230.9|13229.4|13232.2|13230.7|13232.2|13230.7|13229.6|13228.1|338
1639959600000|2021-12-20 00:20:00|13232.1|13230.6|13232.3|13231.4|13232.9|13231.7|13230.6|13229.3|407
1639959900000|2021-12-20 00:25:00|13232.6|13231.7|13233.2|13231.7|13233.4|13231.9|13231.2|13229.7|287
1639960200000|2021-12-20 00:30:00|13233.1|13231.6|13230|13228.5|13233.7|13232.2|13229.1|13227.6|326
1639960500000|2021-12-20 00:35:00|13229.9|13228.4|13229.6|13228.1|13230.4|13229|13229.2|13227.7|299
1639960800000|2021-12-20 00:40:00|13229.7|13228.2|13233.2|13231.7|13233.2|13231.7|13229.6|13228.1|272
1639961100000|2021-12-20 00:45:00|13233.1|13231.6|13230|13228.5|13233.2|13231.7|13229.9|13228.4|240
1639961400000|2021-12-20 00:50:00|13230.1|13228.6|13235.6|13234.1|13236.3|13234.8|13230|13228.5|400
1639961700000|2021-12-20 00:55:00|13236.1|13234.6|13236.6|13235.1|13236.8|13235.3|13234.4|13232.9|382
1639962000000|2021-12-20 01:00:00|13236.7|13235.2|13234.9|13233.4|13236.7|13235.2|13233.8|13232.3|437
1639962300000|2021-12-20 01:05:00|13235|13233.5|13233|13231.5|13235.3|13234|13232.8|13231.3|295
1639962600000|2021-12-20 01:10:00|13232.9|13231.4|13230.9|13229.4|13233.2|13231.7|13227.9|13226.4|308
1639962900000|2021-12-20 01:15:00|13230.8|13229.3|13228.4|13226.9|13232|13230.5|13226.8|13225.5|293
1639963200000|2021-12-20 01:20:00|13228.3|13226.8|13226.1|13224.6|13229.5|13228|13226|13224.5|316
1639963500000|2021-12-20 01:25:00|13226.2|13224.7|13225|13223.5|13228.1|13226.8|13224|13222.5|311
1639963800000|2021-12-20 01:30:00|13225.1|13223.6|13225|13223.5|13226.8|13225.3|13224.1|13222.6|377
1639964100000|2021-12-20 01:35:00|13224.9|13223.4|13228.1|13226.6|13229.2|13227.7|13224.8|13223.3|327
1639964400000|2021-12-20 01:40:00|13228.2|13226.7|13226.9|13225.4|13229.3|13227.8|13226.8|13225.3|229
1639964700000|2021-12-20 01:45:00|13226.8|13225.3|13227.1|13225.6|13228.1|13226.9|13226.6|13225.1|288
1639965000000|2021-12-20 01:50:00|13226.9|13225.4|13229.1|13227.6|13229.8|13228.3|13226.6|13225.2|340
1639965300000|2021-12-20 01:55:00|13228.9|13227.4|13228.4|13226.9|13229.6|13228.1|13226.9|13225.4|307
1639965600000|2021-12-20 02:00:00|13228.5|13227|13226.9|13225.4|13229.3|13227.8|13226.5|13225.3|313
1639965900000|2021-12-20 02:05:00|13226.8|13225.3|13222.9|13221.4|13227.7|13226.2|13222.5|13221|344
1639966200000|2021-12-20 02:10:00|13222.8|13221.3|13225|13223.5|13226|13224.5|13222.5|13221|372
1639966500000|2021-12-20 02:15:00|13224.9|13223.4|13224.1|13222.6|13225.9|13224.7|13222.9|13221.4|296
1639966800000|2021-12-20 02:20:00|13224|13222.5|13223.1|13221.6|13224|13222.6|13222.3|13220.8|182
1639967100000|2021-12-20 02:25:00|13223|13221.5|13223.8|13222.3|13225.2|13224.2|13222.6|13221.5|311
1639967400000|2021-12-20 02:30:00|13223.9|13222.4|13228|13226.5|13228.2|13226.7|13223.7|13222.2|287
1639967700000|2021-12-20 02:35:00|13227.9|13226.4|13227|13225.5|13228.2|13226.7|13226.7|13225.3|201
1639968000000|2021-12-20 02:40:00|13226.9|13225.4|13226|13224.5|13227|13225.7|13224.6|13223.3|215
1639968300000|2021-12-20 02:45:00|13225.5|13224.6|13223.9|13222.4|13226.1|13224.9|13223.7|13222.4|235
1639968600000|2021-12-20 02:50:00|13223.8|13222.3|13224.9|13223.4|13225.2|13223.9|13223.4|13222.1|309
1639968900000|2021-12-20 02:55:00|13225.6|13224.1|13231.7|13230.2|13231.9|13230.4|13225.6|13224.1|343
1639969200000|2021-12-20 03:00:00|13231.8|13230.3|13232.2|13230.7|13233.1|13231.6|13229.4|13228.1|340
1639969500000|2021-12-20 03:05:00|13232.1|13230.6|13232.6|13231.1|13233.2|13231.7|13231.2|13229.8|251
1639969800000|2021-12-20 03:10:00|13232.7|13231.2|13229.5|13228|13232.9|13231.8|13229|13227.9|315
1639970100000|2021-12-20 03:15:00|13229.4|13227.9|13231.6|13230.1|13231.8|13230.3|13228.8|13227.7|234
1639970400000|2021-12-20 03:20:00|13231.7|13230.2|13231.8|13230.3|13231.8|13230.3|13229.6|13228.1|307
1639970700000|2021-12-20 03:25:00|13231.6|13230.1|13228.6|13227.1|13231.9|13230.8|13228.3|13226.8|298
1639971000000|2021-12-20 03:30:00|13228.5|13227|13229.5|13228|13229.9|13228.6|13227.7|13226.2|279
1639971300000|2021-12-20 03:35:00|13229.6|13228.1|13228.6|13227.1|13229.6|13228.1|13228|13226.5|212
1639971600000|2021-12-20 03:40:00|13228.5|13227|13227.4|13225.9|13228.8|13227.3|13227.3|13225.8|228
1639971900000|2021-12-20 03:45:00|13227.3|13225.8|13228.5|13227|13228.9|13227.4|13226.6|13225.1|270
1639972200000|2021-12-20 03:50:00|13228.4|13226.9|13226.7|13225.2|13229.8|13228.3|13226.5|13225.1|346
1639972500000|2021-12-20 03:55:00|13227.1|13225.6|13227.2|13225.7|13227.6|13226.1|13226.2|13224.7|298
1639972800000|2021-12-20 04:00:00|13227.1|13225.6|13228.2|13226.7|13228.5|13227|13226.3|13224.8|260
1639973100000|2021-12-20 04:05:00|13228.1|13226.6|13227.8|13226.3|13228.2|13226.7|13226.9|13225.7|221
1639973400000|2021-12-20 04:10:00|13227.7|13226.2|13226|13224.5|13228.5|13227|13225.4|13224.1|250
1639973700000|2021-12-20 04:15:00|13225.9|13224.4|13227.8|13226.3|13227.9|13226.4|13225|13223.7|223
1639974000000|2021-12-20 04:20:00|13227.6|13226.1|13226.5|13225|13227.7|13226.2|13226.3|13224.8|208
1639974300000|2021-12-20 04:25:00|13226.4|13224.9|13227.7|13226.2|13228.3|13226.8|13226.1|13224.9|332
1639974600000|2021-12-20 04:30:00|13227.8|13226.3|13226.8|13225.3|13228.3|13226.8|13226.4|13224.9|229
1639974900000|2021-12-20 04:35:00|13226.7|13225.2|13226.6|13225.1|13227.9|13226.4|13226.4|13225|196
1639975200000|2021-12-20 04:40:00|13226.5|13225|13227.9|13226.4|13228|13226.5|13226.5|13225|174
1639975500000|2021-12-20 04:45:00|13227.8|13226.3|13227|13225.5|13228.1|13226.6|13226.6|13225.1|155
1639975800000|2021-12-20 04:50:00|13226.9|13225.4|13227|13225.5|13227.8|13226.3|13226.2|13224.7|170
1639976100000|2021-12-20 04:55:00|13227.1|13225.6|13226.7|13225.2|13227.8|13226.3|13225.7|13224.2|220
1639976400000|2021-12-20 05:00:00|13226.6|13225.1|13224.8|13223.3|13226.9|13225.4|13224.4|13222.9|296
1639976700000|2021-12-20 05:05:00|13224.7|13223.2|13223.8|13222.3|13224.8|13223.3|13221.6|13220.1|330
1639977000000|2021-12-20 05:10:00|13223.9|13222.4|13226.6|13225.1|13227.1|13225.6|13223.7|13222.2|263
1639977300000|2021-12-20 05:15:00|13226.5|13225|13226.8|13225.3|13227.7|13226.2|13224.7|13223.2|287
1639977600000|2021-12-20 05:20:00|13226.5|13225.6|13226.9|13225.4|13227.9|13226.4|13225.6|13224.1|280
1639977900000|2021-12-20 05:25:00|13226.8|13225.3|13226|13224.5|13228|13226.7|13225.8|13224.3|205
1639978200000|2021-12-20 05:30:00|13225.9|13224.4|13225.7|13224.2|13226.7|13225.2|13224.2|13223|208
1639978500000|2021-12-20 05:35:00|13225.6|13224.1|13224.8|13223.3|13225.7|13224.2|13223.3|13222.1|194
1639978800000|2021-12-20 05:40:00|13224.9|13223.4|13223.2|13222.3|13224.9|13223.4|13222.3|13221.1|285
1639979100000|2021-12-20 05:45:00|13223.1|13222.2|13223.6|13222.1|13224.4|13222.9|13222.3|13220.8|313
1639979400000|2021-12-20 05:50:00|13223.7|13222.2|13220.6|13219.1|13223.7|13222.2|13220.4|13218.9|325
1639979700000|2021-12-20 05:55:00|13220.7|13219.2|13223.5|13222|13224.4|13222.9|13220.4|13218.9|309
1639980000000|2021-12-20 06:00:00|13223.4|13221.9|13223.7|13222.2|13224.4|13222.9|13221.4|13219.9|419
1639980300000|2021-12-20 06:05:00|13223.6|13222.1|13225.1|13223.6|13225.9|13224.6|13222.4|13221.2|351
1639980600000|2021-12-20 06:10:00|13225.2|13223.7|13221.8|13220.3|13225.6|13224.3|13220.1|13219|381
1639980900000|2021-12-20 06:15:00|13221.9|13220.4|13222.8|13221.3|13222.9|13221.4|13220.8|13219.3|220
1639981200000|2021-12-20 06:20:00|13222.7|13221.2|13218.8|13217.3|13223|13221.5|13218.7|13217.2|340
1639981500000|2021-12-20 06:25:00|13218.7|13217.2|13218.4|13216.9|13220.2|13218.7|13217.6|13216.1|324
1639981800000|2021-12-20 06:30:00|13218.6|13217.1|13218|13216.5|13221.7|13220.2|13217.7|13216.3|458
1639982100000|2021-12-20 06:35:00|13218.1|13216.6|13219.8|13218.3|13221.6|13220.3|13217.7|13216.4|478
1639982400000|2021-12-20 06:40:00|13219.9|13218.4|13218.8|13217.3|13220.6|13219.1|13217.9|13216.5|448
1639982700000|2021-12-20 06:45:00|13218.6|13217.1|13220.4|13218.9|13220.6|13219.3|13218.4|13216.9|287
1639983000000|2021-12-20 06:50:00|13220.6|13219.1|13220.9|13219.4|13223.1|13221.9|13218.7|13217.2|435
1639983300000|2021-12-20 06:55:00|13220.8|13219.3|13221.7|13220.2|13222.6|13221.1|13219.1|13217.8|356
1639983600000|2021-12-20 07:00:00|13221.8|13220.3|13211.8|13210.3|13221.8|13220.3|13211.6|13210.1|754
1639983900000|2021-12-20 07:05:00|13211.9|13210.4|13215.8|13214.3|13217.4|13216.1|13211.8|13210.3|548
1639984200000|2021-12-20 07:10:00|13215.9|13214.4|13212.3|13210.8|13215.9|13214.4|13209.9|13208.6|645
1639984500000|2021-12-20 07:15:00|13212.4|13210.9|13210.8|13209.3|13213.2|13211.7|13207.6|13206.1|655
1639984800000|2021-12-20 07:20:00|13211.1|13209.6|13204.9|13203.4|13212|13210.7|13204.9|13203.4|717
1639985100000|2021-12-20 07:25:00|13204.8|13203.3|13207|13205.5|13207.3|13205.8|13203.3|13201.8|459
1639985400000|2021-12-20 07:30:00|13206.9|13205.4|13209.1|13207.6|13209.3|13208|13205|13203.7|674
1639985700000|2021-12-20 07:35:00|13209|13207.5|13209.6|13208.1|13211.4|13209.9|13208.3|13206.8|569
1639986000000|2021-12-20 07:40:00|13209.7|13208.2|13215.4|13213.9|13215.7|13214.2|13209.1|13207.6|652
1639986300000|2021-12-20 07:45:00|13215.5|13214|13210.2|13208.7|13216.2|13214.7|13209.7|13208.2|506
1639986600000|2021-12-20 07:50:00|13210.3|13208.8|13213|13211.5|13214.4|13213.3|13208.9|13207.4|468
1639986900000|2021-12-20 07:55:00|13212.7|13211.2|13214.4|13212.9|13216.4|13215.3|13211.2|13209.7|910
1639987200000|2021-12-20 08:00:00|13214.5|13213|13207.9|13206.4|13214.5|13213|13204.4|13203.4|747
1639987500000|2021-12-20 08:05:00|13208|13206.5|13207.9|13206.4|13211.2|13209.8|13203.3|13201.8|752
1639987800000|2021-12-20 08:10:00|13207.8|13206.3|13208.2|13206.7|13211|13209.8|13206.4|13204.9|752
1639988100000|2021-12-20 08:15:00|13207.6|13206.1|13204.4|13202.9|13207.6|13206.3|13200.3|13198.8|704
1639988400000|2021-12-20 08:20:00|13204.3|13202.8|13203.6|13202.1|13206.8|13205.3|13201.7|13200.2|870
1639988700000|2021-12-20 08:25:00|13203.5|13202|13204.9|13203.4|13206.5|13205.3|13202.2|13200.8|830
1639989000000|2021-12-20 08:30:00|13205|13203.5|13208.3|13206.8|13209.2|13207.9|13202.8|13201.5|896
1639989300000|2021-12-20 08:35:00|13208.1|13206.6|13207.2|13205.7|13211.4|13209.9|13205.6|13204.2|864
1639989600000|2021-12-20 08:40:00|13207.3|13205.8|13208.4|13206.9|13208.4|13206.9|13204.6|13203.1|708
1639989900000|2021-12-20 08:45:00|13208.3|13206.8|13211.1|13209.6|13213.1|13211.9|13207.5|13206|724
1639990200000|2021-12-20 08:50:00|13211|13209.5|13206.5|13205|13211.1|13209.6|13205.9|13204.6|743
1639990500000|2021-12-20 08:55:00|13207|13205.5|13205.6|13204.1|13207.6|13206.1|13203.5|13202|696
1639990800000|2021-12-20 09:00:00|13205.5|13204|13205.8|13204.3|13207.3|13205.9|13203.9|13202.5|766
1639991100000|2021-12-20 09:05:00|13205.9|13204.4|13203.7|13202.2|13207.3|13205.8|13199|13197.5|934
1639991400000|2021-12-20 09:10:00|13203.6|13202.1|13199.3|13197.8|13207.5|13206|13199.2|13197.7|661
1639991700000|2021-12-20 09:15:00|13199.2|13197.7|13194.9|13193.4|13199.6|13198.1|13189.8|13188.3|889
1639992000000|2021-12-20 09:20:00|13194.8|13193.3|13189.6|13188.1|13197.2|13195.7|13188.8|13187.3|652
1639992300000|2021-12-20 09:25:00|13189.5|13188|13183.8|13182.3|13190.4|13188.9|13182.8|13181.4|694
1639992600000|2021-12-20 09:30:00|13183.9|13182.4|13179.3|13177.8|13184.2|13182.9|13178.6|13177.4|618
1639992900000|2021-12-20 09:35:00|13179.6|13178.1|13184|13182.5|13188.5|13187|13179.5|13178|731
1639993200000|2021-12-20 09:40:00|13183.9|13182.4|13185.9|13184.4|13188.1|13186.6|13183.5|13182.2|539
1639993500000|2021-12-20 09:45:00|13186.1|13184.6|13179.3|13177.8|13190.3|13188.8|13178.4|13177.1|973
1639993800000|2021-12-20 09:50:00|13179.4|13177.9|13177.2|13175.7|13179.5|13178.1|13174.1|13172.8|931
1639994100000|2021-12-20 09:55:00|13177.3|13175.8|13185.9|13184.4|13186.1|13184.6|13175.8|13174.6|984
1639994400000|2021-12-20 10:00:00|13186|13184.5|13192.1|13190.6|13193.5|13192.2|13185.8|13184.3|1125
1639994700000|2021-12-20 10:05:00|13191.8|13190.9|13188.5|13187|13192.7|13191.7|13186.5|13185.2|1012
1639995000000|2021-12-20 10:10:00|13188.6|13187.1|13186.3|13184.8|13191.6|13190.3|13185.1|13183.6|1063
1639995300000|2021-12-20 10:15:00|13186.5|13185|13190.1|13188.6|13190.7|13189.6|13184.1|13182.6|825
1639995600000|2021-12-20 10:20:00|13190.2|13188.7|13193.9|13192.4|13195.2|13193.7|13188.4|13187.1|587
1639995900000|2021-12-20 10:25:00|13194|13192.5|13198|13196.5|13198.3|13196.8|13190.9|13189.4|565
1639996200000|2021-12-20 10:30:00|13197.9|13196.4|13195|13193.5|13198.9|13197.5|13193.7|13192.6|623
1639996500000|2021-12-20 10:35:00|13194.9|13193.4|13193.1|13191.6|13196|13194.5|13192|13191.1|417
1639996800000|2021-12-20 10:40:00|13193|13191.5|13192|13190.5|13193.6|13192.1|13190.1|13189.1|516
1639997100000|2021-12-20 10:45:00|13191.9|13190.4|13194.9|13193.4|13196|13194.7|13191.9|13190.4|446
1639997400000|2021-12-20 10:50:00|13195|13193.5|13198.3|13196.8|13198.3|13196.8|13192.7|13191.2|520
1639997700000|2021-12-20 10:55:00|13198.2|13196.7|13200|13198.5|13201.4|13199.9|13195.8|13194.3|605
1639998000000|2021-12-20 11:00:00|13200.1|13198.6|13196.2|13195.3|13201.3|13199.8|13195.8|13194.5|604
1639998300000|2021-12-20 11:05:00|13196|13195.1|13194.2|13192.7|13197.3|13196|13192.8|13191.3|442
1639998600000|2021-12-20 11:10:00|13194|13192.5|13191.7|13190.8|13196.1|13194.6|13190.9|13189.5|512
1639998900000|2021-12-20 11:15:00|13191.8|13190.9|13192.9|13191.4|13194.5|13193|13191.2|13190.1|496
1639999200000|2021-12-20 11:20:00|13193|13191.5|13199|13197.5|13199.1|13197.6|13191.2|13190.1|457
1639999500000|2021-12-20 11:25:00|13199.1|13197.6|13203.3|13201.8|13203.4|13201.9|13198.3|13197.1|481
1639999800000|2021-12-20 11:30:00|13203.2|13201.7|13201.2|13199.7|13204.2|13203|13199.6|13198.4|528
1640000100000|2021-12-20 11:35:00|13201.1|13199.6|13202.9|13202|13203.4|13202.3|13200.3|13198.8|425
1640000400000|2021-12-20 11:40:00|13203|13202.1|13203.9|13203|13204.7|13203.3|13202.9|13201.6|302
1640000700000|2021-12-20 11:45:00|13204|13203.1|13204.9|13203.4|13206.4|13205.2|13204|13202.6|297
1640001000000|2021-12-20 11:50:00|13204.8|13203.3|13203.3|13201.8|13204.8|13203.4|13202.5|13201.2|312
1640001300000|2021-12-20 11:55:00|13202.8|13201.9|13204.2|13202.7|13206.5|13205.3|13201.6|13200.2|713
1640001600000|2021-12-20 12:00:00|13204.1|13202.6|13204.9|13204|13206.4|13205.2|13202.3|13201.2|651
1640001900000|2021-12-20 12:05:00|13204.8|13203.9|13209.2|13207.7|13209.4|13207.9|13203.8|13202.5|521
1640002200000|2021-12-20 12:10:00|13209.1|13207.6|13208.9|13208|13209.3|13208.1|13206.8|13205.7|425
1640002500000|2021-12-20 12:15:00|13209.2|13207.7|13208.2|13206.7|13209.9|13208.8|13206.7|13205.4|424
1640002800000|2021-12-20 12:20:00|13208.9|13207.4|13211.9|13211|13212.9|13211.5|13207.9|13206.9|397
1640003100000|2021-12-20 12:25:00|13211.8|13210.9|13211.8|13210.3|13213.5|13212.4|13210.9|13209.6|323
1640003400000|2021-12-20 12:30:00|13211.9|13210.4|13214|13212.5|13214.5|13213|13211.4|13209.9|596
1640003700000|2021-12-20 12:35:00|13214.1|13212.6|13214.4|13212.9|13214.9|13213.4|13211|13209.5|531
1640004000000|2021-12-20 12:40:00|13214.5|13213|13214.4|13212.9|13216.1|13214.8|13213.6|13212.3|436
1640004300000|2021-12-20 12:45:00|13215|13213.5|13213|13211.5|13216.5|13215.2|13211.4|13210|453
1640004600000|2021-12-20 12:50:00|13213.1|13211.6|13216.6|13215.1|13219.3|13218.4|13211|13209.7|690
1640004900000|2021-12-20 12:55:00|13216.5|13215|13215.8|13214.9|13217.5|13216.4|13214.8|13213.6|612
1640005200000|2021-12-20 13:00:00|13215.9|13215|13218.3|13216.8|13219.8|13218.9|13215|13213.7|713
1640005500000|2021-12-20 13:05:00|13218.4|13216.9|13227.2|13225.7|13229.4|13228.1|13218.1|13216.8|754
1640005800000|2021-12-20 13:10:00|13227.3|13225.8|13230.7|13229.2|13230.7|13229.4|13225.9|13224.8|712
1640006100000|2021-12-20 13:15:00|13231|13230.1|13232.4|13230.9|13234.5|13233.1|13229.3|13227.8|689
1640006400000|2021-12-20 13:20:00|13232.3|13230.8|13236.9|13236|13239.9|13238.4|13232.1|13230.8|692
1640006700000|2021-12-20 13:25:00|13236.7|13235.8|13232.8|13231.9|13238.3|13237.2|13232.7|13231.5|748
1640007000000|2021-12-20 13:30:00|13233.1|13231.6|13236|13234.5|13236.4|13235.1|13231|13230|863
1640007300000|2021-12-20 13:35:00|13235.9|13234.4|13237.3|13235.8|13240.1|13238.6|13233.8|13232.6|764
1640007600000|2021-12-20 13:40:00|13237.2|13235.7|13237.2|13236.3|13241.1|13239.9|13236.1|13235.1|610
1640007900000|2021-12-20 13:45:00|13237.1|13236.2|13241.3|13240.4|13245.6|13244.4|13237.1|13236.2|810
1640008200000|2021-12-20 13:50:00|13241.2|13240.3|13236.4|13234.9|13241.7|13240.5|13233.6|13232.4|640
1640008500000|2021-12-20 13:55:00|13236.5|13235|13240|13238.5|13242|13240.9|13236.1|13235|805
1640008800000|2021-12-20 14:00:00|13239.8|13238.3|13238.3|13236.8|13244|13242.5|13237.9|13236.7|677
1640009100000|2021-12-20 14:05:00|13237.7|13236.9|13238.5|13237|13241.8|13240.5|13236.7|13235.4|761
1640009400000|2021-12-20 14:10:00|13238.6|13237.1|13243.2|13241.7|13243.5|13242.4|13238.4|13236.9|844
1640009700000|2021-12-20 14:15:00|13243.3|13241.8|13242|13240.5|13243.8|13242.6|13239.5|13238.2|715
1640010000000|2021-12-20 14:20:00|13242.1|13240.6|13237.7|13236.2|13242.4|13241.5|13236|13234.7|756
1640010300000|2021-12-20 14:25:00|13237.6|13236.1|13237.2|13236.3|13239.7|13238.5|13235.6|13234.4|791
1640010600000|2021-12-20 14:30:00|13237.6|13236.1|13236.1|13235.2|13239.3|13237.9|13236.1|13235|833
1640010900000|2021-12-20 14:35:00|13236.2|13235.3|13234.6|13233.7|13236.6|13235.4|13231.6|13230.3|899
1640011200000|2021-12-20 14:40:00|13234.7|13233.8|13236.7|13235.2|13237.4|13235.9|13230.7|13229.4|966
1640011500000|2021-12-20 14:45:00|13236.6|13235.1|13230.8|13229.9|13236.6|13235.1|13230.8|13229.5|866
1640011800000|2021-12-20 14:50:00|13230.5|13229.6|13228.9|13227.4|13234|13232.8|13226.2|13225.1|828
1640012100000|2021-12-20 14:55:00|13228.8|13227.3|13227.2|13225.7|13229.7|13228.2|13224.1|13222.6|946
1640012400000|2021-12-20 15:00:00|13227.1|13225.6|13225.8|13224.9|13227.1|13225.6|13221.6|13220.4|942
1640012700000|2021-12-20 15:05:00|13226.1|13224.6|13228.3|13227.4|13229.5|13228.4|13225.8|13224.4|860
1640013000000|2021-12-20 15:10:00|13228.2|13227.3|13225.4|13223.9|13228.3|13227.4|13224.6|13223.4|984
1640013300000|2021-12-20 15:15:00|13225.5|13224|13227|13226.1|13227.5|13226.4|13223.1|13221.6|836
1640013600000|2021-12-20 15:20:00|13227.1|13226.2|13229.3|13227.8|13231.6|13230.5|13226.9|13225.7|670
1640013900000|2021-12-20 15:25:00|13229|13227.5|13223.9|13222.4|13230.1|13228.6|13221.6|13220.4|754
1640014200000|2021-12-20 15:30:00|13224.1|13222.6|13223.1|13222.2|13226|13224.7|13220.9|13219.9|927
1640014500000|2021-12-20 15:35:00|13223|13222.1|13220.2|13219.3|13226.4|13225.1|13219.9|13218.6|836
1640014800000|2021-12-20 15:40:00|13220.3|13219.4|13213.7|13212.2|13220.6|13219.6|13212|13210.8|775
1640015100000|2021-12-20 15:45:00|13213.6|13212.1|13211.7|13210.2|13215.2|13213.9|13209.5|13208|855
1640015400000|2021-12-20 15:50:00|13211.8|13210.3|13218|13217.1|13219.7|13218.5|13208.6|13207.1|1111
1640015700000|2021-12-20 15:55:00|13218.2|13217.3|13221.6|13220.7|13226.5|13225.3|13218.1|13216.8|1170
1640016000000|2021-12-20 16:00:00|13221.5|13220.6|13218.4|13217.5|13222.2|13221.3|13217.9|13216.7|1035
1640016300000|2021-12-20 16:05:00|13219|13217.6|13225.1|13224.2|13226.8|13225.7|13219|13217.6|710
1640016600000|2021-12-20 16:10:00|13225.2|13224.3|13219.9|13219|13226|13224.8|13219.8|13218.6|805
1640016900000|2021-12-20 16:15:00|13220|13219.1|13225.3|13224.4|13228.6|13227.4|13218.5|13217|816
1640017200000|2021-12-20 16:20:00|13225.2|13224.3|13228.5|13227|13229.7|13228.4|13223.3|13221.8|693
1640017500000|2021-12-20 16:25:00|13228.4|13226.9|13225|13223.5|13229.8|13228.6|13223.8|13222.5|666
1640017800000|2021-12-20 16:30:00|13224.8|13223.3|13215.4|13213.9|13224.8|13223.3|13214.9|13213.7|713
1640018100000|2021-12-20 16:35:00|13215.3|13213.8|13211.4|13209.9|13215.7|13214.2|13210.5|13209.2|668
1640018400000|2021-12-20 16:40:00|13211|13210.1|13210.5|13209|13212.1|13211|13208.8|13207.5|565
1640018700000|2021-12-20 16:45:00|13210.6|13209.1|13214.9|13213.4|13215.5|13214|13206.7|13205.5|553
1640019000000|2021-12-20 16:50:00|13214.8|13213.3|13221.3|13219.8|13221.6|13220.4|13210.8|13209.9|665
1640019300000|2021-12-20 16:55:00|13221.2|13219.7|13222|13220.5|13223.8|13222.5|13221|13219.7|660
1640019600000|2021-12-20 17:00:00|13222.1|13220.6|13222.6|13221.1|13222.7|13221.5|13219.7|13218.6|551
1640019900000|2021-12-20 17:05:00|13222.7|13221.2|13223.2|13222.3|13224.6|13223.4|13221.4|13219.9|450
1640020200000|2021-12-20 17:10:00|13223.8|13222.1|13222.3|13221.4|13224.1|13222.7|13221.4|13220.3|484
1640020500000|2021-12-20 17:15:00|13222.6|13221.1|13222.8|13221.3|13224.9|13223.9|13220.5|13219.3|528
1640020800000|2021-12-20 17:20:00|13222.7|13221.2|13220.2|13219.3|13224.1|13222.7|13220.1|13218.9|449
1640021100000|2021-12-20 17:25:00|13220.3|13219.4|13215.3|13213.8|13221|13219.6|13213.9|13212.7|646
1640021400000|2021-12-20 17:30:00|13215.4|13214.4|13214.7|13213.2|13215.8|13214.7|13213.5|13212.1|584
1640021700000|2021-12-20 17:35:00|13214.6|13213.1|13213.4|13211.9|13216.5|13215.1|13212.9|13211.5|485
1640022000000|2021-12-20 17:40:00|13213.5|13212|13211.1|13210.2|13213.8|13212.6|13211|13209.8|558
1640022300000|2021-12-20 17:45:00|13211.4|13210.5|13211|13209.5|13214.5|13213.2|13209.7|13208.8|385
1640022600000|2021-12-20 17:50:00|13211.1|13209.6|13210.8|13209.9|13212|13210.5|13209.7|13208.6|421
1640022900000|2021-12-20 17:55:00|13210.7|13209.8|13211.1|13210.2|13212.2|13211.1|13209.6|13208.3|567
1640023200000|2021-12-20 18:00:00|13211|13210.1|13212.5|13211|13213.4|13212.3|13210.5|13209.3|483
1640023500000|2021-12-20 18:05:00|13212.6|13211.1|13211.6|13210.1|13213.4|13211.9|13210.5|13209.5|439
1640023800000|2021-12-20 18:10:00|13211.7|13210.2|13213.4|13211.9|13213.9|13212.6|13211.3|13210.1|375
1640024100000|2021-12-20 18:15:00|13213.5|13212|13212.6|13211.1|13214.9|13213.4|13212.4|13210.9|339
1640024400000|2021-12-20 18:20:00|13212.3|13211.4|13212.4|13210.9|13212.9|13211.4|13212|13210.5|292
1640024700000|2021-12-20 18:25:00|13212.3|13210.8|13213.4|13211.9|13214.4|13213.1|13211.9|13210.7|420
1640025000000|2021-12-20 18:30:00|13213.3|13211.8|13213.3|13211.8|13214.9|13213.4|13212.2|13210.8|412
1640025300000|2021-12-20 18:35:00|13213.2|13211.7|13211.8|13210.3|13213.7|13212.2|13210.4|13208.9|513
1640025600000|2021-12-20 18:40:00|13211.9|13210.4|13212.6|13211.1|13213.4|13211.9|13211.4|13210.2|294
1640025900000|2021-12-20 18:45:00|13212.3|13210.8|13211.8|13210.3|13212.8|13211.7|13209.8|13208.7|381
1640026200000|2021-12-20 18:50:00|13211.9|13210.4|13214.2|13213.3|13214.5|13213.5|13210.9|13210|362
1640026500000|2021-12-20 18:55:00|13214.3|13213.4|13211.2|13209.7|13216.1|13214.9|13210.5|13209.2|521
1640026800000|2021-12-20 19:00:00|13211.1|13209.6|13211.4|13210.5|13212.9|13211.6|13210.1|13208.9|520
1640027100000|2021-12-20 19:05:00|13211.3|13210.4|13213.7|13212.8|13214.5|13213.3|13211.1|13210|425
1640027400000|2021-12-20 19:10:00|13213.9|13213|13214.2|13213.3|13214.5|13213.6|13211.9|13210.6|412
1640027700000|2021-12-20 19:15:00|13214.1|13213.2|13218.7|13217.2|13218.8|13217.3|13214.1|13212.6|423
1640028000000|2021-12-20 19:20:00|13218.6|13217.1|13219.1|13217.6|13219.1|13217.8|13217.1|13215.8|389
1640028300000|2021-12-20 19:25:00|13219.2|13217.7|13218|13216.5|13219.9|13218.7|13216.9|13215.8|392
1640028600000|2021-12-20 19:30:00|13217.6|13216.1|13216.4|13214.9|13218|13216.5|13215.5|13214.3|422
1640028900000|2021-12-20 19:35:00|13216.3|13214.8|13216.9|13216|13217.8|13216.6|13216.1|13214.7|372
1640029200000|2021-12-20 19:40:00|13217.3|13215.8|13218.6|13217.1|13218.9|13217.5|13216.9|13215.6|301
1640029500000|2021-12-20 19:45:00|13218.5|13217|13215.2|13213.7|13218.5|13217.1|13214.5|13213|432
1640029800000|2021-12-20 19:50:00|13215.3|13213.8|13212.3|13211.4|13215.7|13214.2|13212.2|13211.2|378
1640030100000|2021-12-20 19:55:00|13212.2|13211.3|13202.1|13201.2|13212.7|13211.5|13202.1|13200.9|611
1640030400000|2021-12-20 20:00:00|13202.7|13201|13203.8|13202.3|13207.5|13206|13202.2|13201|538
1640030700000|2021-12-20 20:05:00|13203.7|13202.2|13202.7|13201.2|13204.9|13203.4|13202.6|13201.1|383
1640031000000|2021-12-20 20:10:00|13202.6|13201.1|13201.8|13200.3|13203.5|13202|13201.2|13200|279
1640031300000|2021-12-20 20:15:00|13201.7|13200.2|13204.5|13203|13205|13203.5|13200.9|13199.4|375
1640031600000|2021-12-20 20:20:00|13204.3|13202.8|13204.9|13203.4|13205.2|13203.7|13203.5|13202.2|383
1640031900000|2021-12-20 20:25:00|13205|13203.5|13207.6|13206.1|13208.4|13206.9|13204.9|13203.4|398
1640032200000|2021-12-20 20:30:00|13207.7|13206.2|13206.1|13204.6|13207.7|13206.2|13205.7|13204.2|309
1640032500000|2021-12-20 20:35:00|13206.2|13204.7|13208|13206.5|13208.4|13206.9|13205.4|13203.9|313
1640032800000|2021-12-20 20:40:00|13207.7|13206.8|13207.9|13206.4|13209|13207.5|13207.1|13205.6|440
1640033100000|2021-12-20 20:45:00|13207.8|13206.3|13207.9|13206.4|13209.5|13208|13207.3|13205.8|514
1640033400000|2021-12-20 20:50:00|13207.8|13206.3|13206.4|13204.9|13208.7|13207.4|13205.7|13204.4|479
1640033700000|2021-12-20 20:55:00|13206.2|13205.3|13209.7|13208.2|13210|13208.7|13205.8|13204.7|483
1640034000000|2021-12-20 21:00:00|13209.4|13207.9|13211|13209.5|13211.6|13210.1|13209.3|13207.8|279
1640034300000|2021-12-20 21:05:00|13210.9|13209.4|13210.7|13209.2|13211|13209.5|13209.9|13208.5|193
1640034600000|2021-12-20 21:10:00|13210.6|13209.1|13213.8|13212.3|13214.3|13212.8|13210.5|13209|339
1640034900000|2021-12-20 21:15:00|13213.7|13212.2|13213.7|13212.2|13213.9|13212.4|13212.6|13211.1|213
1640035200000|2021-12-20 21:20:00|13213.6|13212.1|13212.6|13211.1|13214.2|13212.7|13212.3|13210.8|229
1640035500000|2021-12-20 21:25:00|13212.5|13211|13212.6|13211.1|13213.1|13211.6|13211.8|13210.3|186
1640035800000|2021-12-20 21:30:00|13212.5|13211|13210.7|13209.2|13212.7|13211.2|13210.4|13208.9|145
1640036100000|2021-12-20 21:35:00|13210.8|13209.3|13211.2|13209.7|13211.9|13210.4|13210.5|13209|127
1640036400000|2021-12-20 21:40:00|13211.1|13209.6|13210|13208.5|13211.4|13210|13209.6|13208.5|201
1640036700000|2021-12-20 21:45:00|13210.4|13208.9|13209.8|13208.9|13210.8|13209.3|13209.7|13208.3|234
1640037000000|2021-12-20 21:50:00|13209.9|13209|13208.7|13207.2|13210|13209|13207.7|13205.7|377
1640037300000|2021-12-20 21:55:00|13208.4|13206.9|13209.4|13205.5|13217.5|13208.9|13207.9|13202.4|699
1640037600000|2021-12-20 22:00:00|13212|13203.5|13211|13206.5|13212.7|13206.5|13210.5|13202.2|66
1640037900000|2021-12-20 22:05:00|13210.5|13205.8|13211.3|13204.4|13212.1|13205.8|13210.1|13199.1|159
1640038200000|2021-12-20 22:10:00|13211.2|13204.3|13217.4|13206.4|13219.1|13208.1|13210.6|13202.4|207
1640038500000|2021-12-20 22:15:00|13217.7|13206.7|13218.2|13207.2|13221.4|13210.4|13215.8|13204.8|147
1640038800000|2021-12-20 22:20:00|13218.1|13207.1|13217.5|13206.5|13219.5|13208.5|13212|13205.1|215
1640039100000|2021-12-20 22:25:00|13215.5|13205.8|13214.6|13203.6|13218.3|13207.3|13211.9|13202.3|231
1640039400000|2021-12-20 22:30:00|13214.7|13203.7|13216.4|13205.4|13217.5|13207.2|13212|13203.4|398
1640039700000|2021-12-20 22:35:00|13216.1|13205.3|13213.9|13204.5|13217.7|13207|13210|13200|279
1640040000000|2021-12-20 22:40:00|13213.7|13203.4|13213.7|13202.7|13218.6|13209|13210.6|13201.6|309
1640040300000|2021-12-20 22:45:00|13213.5|13202.5|13212.2|13206.3|13214.9|13207.8|13211.7|13202.2|317
1640040600000|2021-12-20 22:50:00|13213.4|13206.7|13212.2|13206.5|13213.9|13207.2|13211.7|13201.8|311
1640040900000|2021-12-20 22:55:00|13212.1|13206.6|13214|13203.7|13216.6|13207.4|13211.5|13200.5|398
1640041200000|2021-12-20 23:00:00|13214.2|13203.6|13212.3|13209.4|13214.2|13209.5|13210.3|13201.5|568
1640041500000|2021-12-20 23:05:00|13212.7|13209.3|13212.3|13209.2|13213.8|13210.3|13211.3|13208.4|241
1640041800000|2021-12-20 23:10:00|13212|13209|13210.8|13208.6|13213.4|13210.8|13210.4|13206.7|241
1640042100000|2021-12-20 23:15:00|13210.9|13208.3|13210.6|13209.1|13211.7|13209.6|13210|13207.8|297
1640042400000|2021-12-20 23:20:00|13210.5|13209|13212.2|13210.7|13212.8|13211|13210.5|13208.6|184
1640042700000|2021-12-20 23:25:00|13212.5|13210.4|13212.5|13211|13213.2|13211.2|13211.4|13209.6|239
1640043000000|2021-12-20 23:30:00|13212.8|13210.7|13210.6|13209.1|13212.8|13211|13209.8|13207.7|163
1640043300000|2021-12-20 23:35:00|13210.5|13209|13210.1|13207.9|13210.8|13209.1|13209.5|13207.8|160
1640043600000|2021-12-20 23:40:00|13209.7|13208.2|13210.4|13208.9|13210.8|13209.3|13209.3|13207.8|142
1640043900000|2021-12-20 23:45:00|13210.5|13209|13208.6|13207.1|13210.6|13209.1|13208.3|13206.8|173
1640044200000|2021-12-20 23:50:00|13208.7|13207.2|13209.6|13208.1|13210|13208.5|13208.7|13207.2|133
1640044500000|2021-12-20 23:55:00|13209.5|13208|13210.2|13208.7|13210.7|13209.2|13209.5|13207.8|128
1640044800000|2021-12-21 00:00:00|13210.6|13209.1|13205.6|13204.1|13210.8|13209.3|13204.7|13203.5|310
1640045100000|2021-12-21 00:05:00|13205.7|13204.2|13205.9|13204.4|13206.6|13205.1|13204.4|13203.3|335
1640045400000|2021-12-21 00:10:00|13205.7|13204.2|13205.8|13204.3|13206.6|13205.3|13205.3|13203.8|143
1640045700000|2021-12-21 00:15:00|13206|13204.5|13206|13204.5|13206.7|13205.3|13205.4|13203.9|161
1640046000000|2021-12-21 00:20:00|13206.1|13204.6|13204.1|13202.6|13206.1|13204.7|13203.4|13202.1|276
1640046300000|2021-12-21 00:25:00|13204|13202.5|13205.4|13203.9|13205.6|13204.1|13204|13202.5|278
1640046600000|2021-12-21 00:30:00|13205.3|13203.8|13205.1|13203.6|13205.5|13204|13203.6|13202.1|223
1640046900000|2021-12-21 00:35:00|13205.2|13203.7|13205.4|13203.9|13206.8|13205.3|13205|13203.5|193
1640047200000|2021-12-21 00:40:00|13205.3|13203.8|13205.1|13203.6|13205.8|13204.3|13203.9|13202.4|184
1640047500000|2021-12-21 00:45:00|13205|13203.5|13205.8|13204.3|13207|13205.5|13204.7|13203.2|166
1640047800000|2021-12-21 00:50:00|13205.9|13204.4|13199.9|13198.4|13206.4|13204.9|13198.4|13196.9|370
1640048100000|2021-12-21 00:55:00|13199.3|13197.8|13204.4|13202.9|13205.1|13203.8|13198.9|13197.4|300
1640048400000|2021-12-21 01:00:00|13204.2|13203.3|13200.9|13199.4|13205.2|13203.8|13199.5|13198.2|463
1640048700000|2021-12-21 01:05:00|13201|13199.5|13203.4|13201.9|13204.1|13203.1|13200.8|13199.3|356
1640049000000|2021-12-21 01:10:00|13203.5|13202|13202.8|13201.3|13203.9|13202.6|13201.9|13200.8|185
1640049300000|2021-12-21 01:15:00|13202.9|13201.4|13202.8|13201.3|13204.5|13202.5|13202.1|13201|301
1640049600000|2021-12-21 01:20:00|13202.9|13201.4|13203.3|13201.8|13206|13204.9|13202.8|13201.3|350
1640049900000|2021-12-21 01:25:00|13203.4|13201.9|13205|13203.5|13205.5|13204|13202.4|13201|341
1640050200000|2021-12-21 01:30:00|13204.9|13203.4|13209.7|13208.2|13209.8|13208.3|13204.3|13203.2|407
1640050500000|2021-12-21 01:35:00|13209.6|13208.1|13213.2|13211.7|13213.6|13212.1|13208.8|13207.5|477
1640050800000|2021-12-21 01:40:00|13213.1|13211.6|13214.1|13212.6|13214.8|13213.5|13212.2|13210.7|464
1640051100000|2021-12-21 01:45:00|13214|13212.5|13213.6|13212.1|13214.2|13212.7|13212.4|13210.9|387
1640051400000|2021-12-21 01:50:00|13213.7|13212.2|13212|13211.1|13214|13212.6|13210.5|13209|430
1640051700000|2021-12-21 01:55:00|13212.1|13211.2|13212.5|13211|13214.8|13213.6|13211.9|13210.4|358
1640052000000|2021-12-21 02:00:00|13212.6|13211.1|13214.6|13213.1|13214.9|13213.7|13212|13210.8|227
1640052300000|2021-12-21 02:05:00|13214.5|13213|13212.3|13210.8|13214.7|13213.3|13211.9|13210.4|338
1640052600000|2021-12-21 02:10:00|13212.1|13210.6|13211.7|13210.2|13213.3|13212.1|13211.4|13209.9|222
1640052900000|2021-12-21 02:15:00|13211.6|13210.1|13211.5|13210|13213.1|13211.7|13211|13209.5|198
1640053200000|2021-12-21 02:20:00|13211.4|13209.9|13212.9|13211.4|13213|13211.5|13210.8|13209.3|192
1640053500000|2021-12-21 02:25:00|13212.8|13211.3|13213.7|13212.2|13214|13212.8|13212.4|13211.1|131
1640053800000|2021-12-21 02:30:00|13213.6|13212.1|13213.6|13212.1|13213.8|13212.6|13212.8|13211.3|162
1640054100000|2021-12-21 02:35:00|13213.7|13212.2|13211.8|13210.3|13213.7|13212.2|13211.1|13209.6|158
1640054400000|2021-12-21 02:40:00|13211.7|13210.2|13209.8|13208.3|13212.6|13211.1|13209.5|13208|261
1640054700000|2021-12-21 02:45:00|13209.7|13208.2|13211.7|13210.2|13211.9|13210.5|13209.4|13207.9|248
1640055000000|2021-12-21 02:50:00|13211.8|13210.3|13212.3|13210.8|13212.9|13211.6|13211.6|13210.2|215
1640055300000|2021-12-21 02:55:00|13212.2|13210.7|13212.7|13211.2|13213.5|13212.2|13211.5|13210.2|358
1640055600000|2021-12-21 03:00:00|13212.6|13211.1|13213.8|13212.3|13213.9|13212.6|13211.3|13210.1|222
1640055900000|2021-12-21 03:05:00|13213.9|13212.4|13213.4|13211.9|13214.6|13213.4|13212.2|13211|240
1640056200000|2021-12-21 03:10:00|13213.5|13212|13213.3|13212.4|13214.6|13213.1|13212.4|13211|208
1640056500000|2021-12-21 03:15:00|13213.1|13212.2|13213.2|13212.3|13214.6|13213.3|13213|13211.8|325
1640056800000|2021-12-21 03:20:00|13212.8|13211.9|13213.5|13212.6|13214.8|13213.4|13212.6|13211.1|321
1640057100000|2021-12-21 03:25:00|13213.4|13212.5|13213.4|13211.9|13213.9|13212.6|13212.7|13211.2|201
1640057400000|2021-12-21 03:30:00|13213.3|13211.8|13212.7|13211.2|13213.5|13212.4|13212.1|13210.9|194
1640057700000|2021-12-21 03:35:00|13212.8|13211.3|13213.8|13212.3|13213.9|13212.4|13212.3|13210.8|125
1640058000000|2021-12-21 03:40:00|13213.7|13212.2|13213.8|13212.3|13214|13212.7|13213.3|13211.8|127
1640058300000|2021-12-21 03:45:00|13213.7|13212.2|13211.3|13209.8|13213.8|13212.3|13210.4|13209.3|222
1640058600000|2021-12-21 03:50:00|13211.2|13209.7|13211.7|13210.2|13212.6|13211.4|13211|13209.5|182
1640058900000|2021-12-21 03:55:00|13211.6|13210.1|13213.1|13211.6|13213.6|13212.3|13211.6|13210.1|212
1640059200000|2021-12-21 04:00:00|13213|13211.5|13212.8|13211.9|13213.3|13211.9|13212.1|13210.6|173
1640059500000|2021-12-21 04:05:00|13212.9|13212|13213.8|13212.3|13213.8|13212.3|13212.9|13211.6|130
1640059800000|2021-12-21 04:10:00|13213.2|13212.5|13212.6|13211.1|13214.7|13213.4|13212.2|13211|175
1640060100000|2021-12-21 04:15:00|13212.7|13211.2|13212.7|13211.2|13213.5|13212.3|13212.3|13210.9|110
1640060400000|2021-12-21 04:20:00|13212.6|13211.1|13211.7|13210.2|13212.8|13211.5|13211.2|13209.7|128
1640060700000|2021-12-21 04:25:00|13211.8|13210.3|13210.7|13209.2|13211.8|13210.6|13210.3|13209.1|164
1640061000000|2021-12-21 04:30:00|13210.8|13209.3|13209.8|13208.3|13210.9|13209.4|13209.1|13207.6|151
1640061300000|2021-12-21 04:35:00|13209.7|13208.2|13209.9|13208.4|13210|13208.6|13208.4|13207.2|157
1640061600000|2021-12-21 04:40:00|13209.8|13208.3|13210.7|13209.2|13210.9|13209.6|13209.7|13208.2|149
1640061900000|2021-12-21 04:45:00|13210.5|13209|13211.6|13210.1|13211.8|13210.6|13210.2|13208.9|139
1640062200000|2021-12-21 04:50:00|13211.7|13210.2|13210.8|13209.9|13211.8|13210.6|13210.4|13209.2|139
1640062500000|2021-12-21 04:55:00|13210.7|13209.8|13210.9|13209.4|13211|13209.9|13210|13208.9|107
1640062800000|2021-12-21 05:00:00|13211|13209.5|13211.8|13210.3|13212.9|13211.6|13210.9|13209.4|195
1640063100000|2021-12-21 05:05:00|13211.9|13210.4|13212.7|13211.2|13212.9|13211.5|13210.8|13209.7|184
1640063400000|2021-12-21 05:10:00|13212.6|13211.1|13212.8|13211.3|13212.9|13211.6|13210.7|13209.2|177
1640063700000|2021-12-21 05:15:00|13212.7|13211.2|13213.9|13212.4|13213.9|13212.4|13212.7|13211.2|141
1640064000000|2021-12-21 05:20:00|13213.8|13212.3|13214|13212.5|13214.1|13212.6|13212.9|13211.7|188
1640064300000|2021-12-21 05:25:00|13214.1|13212.6|13214.7|13213.8|13215.9|13214.4|13213.4|13211.9|166
1640064600000|2021-12-21 05:30:00|13214.9|13214|13217.9|13216.4|13218|13216.5|13214.9|13213.6|162
1640064900000|2021-12-21 05:35:00|13217.8|13216.3|13219.6|13218.7|13220.1|13218.9|13216.9|13215.4|189
1640065200000|2021-12-21 05:40:00|13219.7|13218.8|13219|13217.5|13220.4|13218.9|13218.4|13217.3|214
1640065500000|2021-12-21 05:45:00|13219.1|13217.6|13216.7|13215.2|13219.1|13218|13216.4|13215.1|231
1640065800000|2021-12-21 05:50:00|13216.8|13215.3|13215.8|13214.9|13217.7|13216.3|13215.6|13214.2|299
1640066100000|2021-12-21 05:55:00|13215.9|13215|13218.3|13216.8|13219.3|13217.9|13215.3|13213.9|346
1640066400000|2021-12-21 06:00:00|13218.4|13216.9|13217.8|13216.3|13219.2|13217.7|13216.3|13215.1|280
1640066700000|2021-12-21 06:05:00|13218.2|13216.7|13216.8|13215.3|13218.9|13217.4|13216.5|13215.2|313
1640067000000|2021-12-21 06:10:00|13216.7|13215.2|13218.5|13217|13219|13217.7|13215.6|13214.3|363
1640067300000|2021-12-21 06:15:00|13218.4|13216.9|13217.7|13216.2|13219.7|13218.3|13217|13215.7|344
1640067600000|2021-12-21 06:20:00|13217.8|13216.3|13214.5|13213.6|13217.8|13216.3|13214.4|13213.1|344
1640067900000|2021-12-21 06:25:00|13214.9|13213.4|13216.4|13215.5|13218.4|13217.2|13214.3|13213.1|242
1640068200000|2021-12-21 06:30:00|13216.5|13215.6|13213.7|13212.2|13217.5|13216.3|13213.3|13212.1|236
1640068500000|2021-12-21 06:35:00|13213.6|13212.1|13214.4|13212.9|13215|13213.8|13212.5|13211.4|231
1640068800000|2021-12-21 06:40:00|13214.3|13212.8|13214.9|13213.4|13215.5|13214.4|13213.2|13212.1|231
1640069100000|2021-12-21 06:45:00|13215|13213.5|13218.2|13217.3|13218.6|13217.4|13214.5|13213.1|285
1640069400000|2021-12-21 06:50:00|13218.3|13217.4|13220.2|13218.7|13220.8|13219.7|13218.2|13217.2|370
1640069700000|2021-12-21 06:55:00|13220|13218.5|13219.2|13217.7|13220.5|13219.3|13218.4|13217.3|368
1640070000000|2021-12-21 07:00:00|13219.6|13218.1|13219.5|13218|13221|13219.5|13217.2|13215.9|398
1640070300000|2021-12-21 07:05:00|13219.2|13218.3|13218.1|13217.2|13220.3|13219|13217.5|13216.6|476
1640070600000|2021-12-21 07:10:00|13218|13217.1|13215.6|13214.7|13218.7|13217.8|13215.4|13214.3|346
1640070900000|2021-12-21 07:15:00|13216|13215.1|13215.6|13214.1|13216.9|13215.4|13214|13212.7|456
1640071200000|2021-12-21 07:20:00|13215.7|13214.2|13219.6|13218.1|13219.7|13218.4|13215.2|13214|441
1640071500000|2021-12-21 07:25:00|13219.7|13218.2|13224.7|13223.2|13225|13223.8|13218.9|13217.7|595
1640071800000|2021-12-21 07:30:00|13224.6|13223.1|13218.3|13216.8|13224.9|13223.4|13217.6|13216.6|555
1640072100000|2021-12-21 07:35:00|13218.4|13216.9|13221.4|13219.9|13223|13222.1|13217.6|13216.5|545
1640072400000|2021-12-21 07:40:00|13221.2|13220.3|13216.4|13214.9|13222.8|13221.7|13215.9|13214.6|543
1640072700000|2021-12-21 07:45:00|13216.2|13214.7|13214|13212.5|13217.6|13216.7|13211.4|13209.9|672
1640073000000|2021-12-21 07:50:00|13214.3|13212.8|13211.6|13210.1|13216.2|13215.2|13210.8|13209.4|818
1640073300000|2021-12-21 07:55:00|13211.5|13210|13221.3|13220.4|13221.4|13220.5|13210.8|13209.6|921
1640073600000|2021-12-21 08:00:00|13221.2|13220.3|13223|13222.1|13223.8|13222.7|13218.9|13218|744
1640073900000|2021-12-21 08:05:00|13222.9|13222|13230.6|13229.1|13230.6|13229.4|13222.2|13221.1|508
1640074200000|2021-12-21 08:10:00|13230.7|13229.2|13238.2|13236.7|13238.4|13237.3|13230.5|13229|761
1640074500000|2021-12-21 08:15:00|13238.1|13236.6|13244.1|13242.6|13244.2|13242.7|13237.6|13236.5|550
1640074800000|2021-12-21 08:20:00|13244.3|13242.8|13244.1|13242.6|13246.6|13245.3|13241|13239.6|847
1640075100000|2021-12-21 08:25:00|13244|13242.5|13244.5|13243|13248.7|13247.2|13242.6|13241.1|904
1640075400000|2021-12-21 08:30:00|13244.2|13243.3|13240.8|13239.3|13246.2|13244.8|13240.7|13239.2|901
1640075700000|2021-12-21 08:35:00|13240.9|13239.4|13241.4|13239.9|13243.8|13242.6|13237.7|13236.3|958
1640076000000|2021-12-21 08:40:00|13241.5|13240.5|13250.9|13250|13251.7|13250.3|13240.9|13239.6|1046
1640076300000|2021-12-21 08:45:00|13251|13250.1|13245.6|13244.7|13252|13251.1|13243.3|13241.8|961
1640076600000|2021-12-21 08:50:00|13245.5|13244.6|13243|13241.5|13248.2|13247.1|13242.7|13241.4|562
1640076900000|2021-12-21 08:55:00|13242.9|13241.4|13240.7|13239.2|13244.3|13243.1|13239.4|13237.9|712
1640077200000|2021-12-21 09:00:00|13240.6|13239.1|13241.3|13240.4|13241.6|13240.7|13235.7|13234.6|783
1640077500000|2021-12-21 09:05:00|13241.1|13240.2|13239|13238.1|13241.9|13240.5|13238.1|13236.7|675
1640077800000|2021-12-21 09:10:00|13238.9|13238|13243.2|13242.3|13243.3|13242.4|13238.3|13237.2|535
1640078100000|2021-12-21 09:15:00|13243.1|13242.2|13243.9|13243|13246.4|13245.5|13242.8|13241.7|537
1640078400000|2021-12-21 09:20:00|13243.8|13242.9|13244.2|13243.3|13245.5|13244.4|13240.7|13239.8|631
1640078700000|2021-12-21 09:25:00|13244.1|13243.2|13247|13246.1|13248.1|13246.8|13240.9|13240|579
1640079000000|2021-12-21 09:30:00|13247.1|13246.2|13250.1|13249.2|13250.4|13249.3|13246.6|13245.7|615
1640079300000|2021-12-21 09:35:00|13250|13249.1|13249.9|13249|13250.3|13249.2|13245.1|13244|659
1640079600000|2021-12-21 09:40:00|13249.8|13248.9|13248.9|13248|13250.2|13249.3|13247.7|13246.4|580
1640079900000|2021-12-21 09:45:00|13249|13248.1|13243.9|13243|13251.8|13250.9|13242.2|13241.3|492
1640080200000|2021-12-21 09:50:00|13244|13243.1|13242.9|13242|13245.6|13244.7|13241.6|13240.7|473
1640080500000|2021-12-21 09:55:00|13243|13242.1|13248.1|13247.2|13249.1|13247.8|13242.7|13241.8|718
1640080800000|2021-12-21 10:00:00|13248|13247.1|13255.1|13253.6|13255.3|13254.3|13248|13247.1|536
1640081100000|2021-12-21 10:05:00|13254.9|13254|13255.9|13255|13257.2|13256.3|13254|13253|601
1640081400000|2021-12-21 10:10:00|13255.8|13254.9|13253.8|13252.9|13259.5|13258.1|13253.6|13252.7|424
1640081700000|2021-12-21 10:15:00|13253.7|13252.8|13254|13253.1|13259.5|13258.6|13252.7|13251.8|671
1640082000000|2021-12-21 10:20:00|13254.1|13253.2|13248.4|13247.5|13255.3|13254.2|13248.4|13247.3|458
1640082300000|2021-12-21 10:25:00|13248.5|13247|13250.3|13248.8|13250.6|13249.4|13247.3|13246.3|625
1640082600000|2021-12-21 10:30:00|13250.4|13248.9|13254.1|13253.2|13254.3|13253.4|13248.8|13247.9|472
1640082900000|2021-12-21 10:35:00|13254.2|13253.3|13260.7|13259.8|13262.5|13261.3|13254.1|13253.2|711
1640083200000|2021-12-21 10:40:00|13260.8|13259.9|13256|13254.5|13260.9|13259.9|13255.8|13254.3|635
1640083500000|2021-12-21 10:45:00|13255.9|13254.4|13253.7|13252.8|13256.9|13256|13253.6|13252.4|587
1640083800000|2021-12-21 10:50:00|13253.8|13252.9|13254.7|13253.2|13257.3|13256.4|13253.2|13252|569
1640084100000|2021-12-21 10:55:00|13254.4|13253.5|13247.7|13246.8|13254.4|13253.5|13247.1|13245.8|534
1640084400000|2021-12-21 11:00:00|13247.8|13246.9|13249.7|13248.8|13251.4|13250.2|13246.7|13245.5|529
1640084700000|2021-12-21 11:05:00|13249.8|13248.9|13254.1|13253.2|13254.1|13253.2|13248.3|13247.1|465
1640085000000|2021-12-21 11:10:00|13254|13253.1|13256.5|13255|13257.3|13256.1|13251|13250.1|523
1640085300000|2021-12-21 11:15:00|13256.6|13255.1|13255|13254.1|13262.2|13261|13255|13253.9|850
1640085600000|2021-12-21 11:20:00|13255.1|13254.2|13252|13251.1|13257.3|13255.8|13251.9|13250.7|584
1640085900000|2021-12-21 11:25:00|13252.3|13250.8|13251.7|13250.2|13256.3|13255.4|13250.9|13249.9|662
1640086200000|2021-12-21 11:30:00|13251.8|13250.3|13251.9|13251|13255.6|13254.4|13251.4|13250.2|433
1640086500000|2021-12-21 11:35:00|13251.4|13250.5|13248|13247.1|13254.8|13253.9|13247.5|13246.6|485
1640086800000|2021-12-21 11:40:00|13247.9|13247|13246.1|13245.2|13248.8|13247.9|13241.4|13240.5|536
1640087100000|2021-12-21 11:45:00|13246|13245.1|13249.5|13248|13249.8|13248.4|13245.5|13244.5|530
1640087400000|2021-12-21 11:50:00|13249.6|13248.1|13249.9|13248.4|13251.7|13250.2|13247.6|13246.7|413
1640087700000|2021-12-21 11:55:00|13250|13248.5|13245.5|13244|13251.1|13249.6|13244.7|13243.5|732
1640088000000|2021-12-21 12:00:00|13245.4|13243.9|13246.2|13245.3|13250.5|13249.3|13245.3|13243.8|614
1640088300000|2021-12-21 12:05:00|13245.8|13244.9|13247.2|13245.7|13247.3|13246.2|13243.1|13241.8|499
1640088600000|2021-12-21 12:10:00|13246.9|13246|13244.4|13243.5|13247.8|13246.7|13243.7|13242.8|386
1640088900000|2021-12-21 12:15:00|13244.3|13243.4|13245.1|13243.6|13246.5|13245.4|13242.9|13241.7|521
1640089200000|2021-12-21 12:20:00|13245.3|13243.8|13247.8|13246.3|13249.7|13248.8|13243.8|13242.7|485
1640089500000|2021-12-21 12:25:00|13247.9|13246.4|13250.5|13249|13250.6|13249.3|13247.4|13246.1|444
1640089800000|2021-12-21 12:30:00|13250.6|13249.1|13250.5|13249.6|13252.5|13251.3|13248.9|13248|406
1640090100000|2021-12-21 12:35:00|13250.6|13249.7|13249.4|13247.9|13253|13251.9|13248.6|13247.7|505
1640090400000|2021-12-21 12:40:00|13249.3|13247.8|13251|13250.1|13251.1|13250.1|13248.2|13247.2|357
1640090700000|2021-12-21 12:45:00|13251.2|13250.3|13248.3|13247.4|13251.5|13250.6|13248|13247.1|442
1640091000000|2021-12-21 12:50:00|13248.2|13247.3|13249.7|13248.8|13251.5|13250.6|13247.3|13246.4|490
1640091300000|2021-12-21 12:55:00|13249.8|13248.9|13254.8|13253.9|13256.2|13255.3|13249.6|13248.6|630
1640091600000|2021-12-21 13:00:00|13255|13254.1|13251.5|13250.6|13259.9|13259|13251.5|13250.6|557
1640091900000|2021-12-21 13:05:00|13251.6|13250.7|13246.9|13245.4|13252.8|13251.8|13244.8|13243.9|540
1640092200000|2021-12-21 13:10:00|13246.6|13245.7|13244.6|13243.7|13249.7|13248.8|13244.5|13243.6|620
1640092500000|2021-12-21 13:15:00|13244.7|13243.8|13249|13248.1|13250|13249.1|13244.5|13243.6|644
1640092800000|2021-12-21 13:20:00|13248.9|13248|13248.1|13247.2|13250.3|13249.4|13246.5|13245.4|575
1640093100000|2021-12-21 13:25:00|13248.4|13246.9|13244.1|13242.6|13248.9|13248|13243.2|13242|577
1640093400000|2021-12-21 13:30:00|13244.5|13243|13242.4|13240.9|13247.8|13246.4|13241.2|13240.3|804
1640093700000|2021-12-21 13:35:00|13242.3|13240.8|13247.5|13246.6|13247.8|13246.7|13240.8|13239.9|642
1640094000000|2021-12-21 13:40:00|13247.4|13246.5|13252|13250.5|13252.2|13251|13246.1|13245.2|622
1640094300000|2021-12-21 13:45:00|13252.1|13250.6|13252.7|13251.8|13254.1|13253.1|13251|13250.1|604
1640094600000|2021-12-21 13:50:00|13252.8|13251.9|13255.3|13254.4|13257.6|13256.4|13252.6|13251.7|507
1640094900000|2021-12-21 13:55:00|13254.4|13253.5|13254.4|13253.5|13255.4|13254.2|13251.2|13250.3|450
1640095200000|2021-12-21 14:00:00|13254.5|13253.6|13253.4|13252.5|13256.4|13255.5|13251.2|13250.3|496
1640095500000|2021-12-21 14:05:00|13253.5|13252.6|13259.6|13258.1|13259.9|13258.8|13253.1|13252.2|526
1640095800000|2021-12-21 14:10:00|13259.2|13258.3|13255.5|13254.6|13259.9|13258.9|13255|13254.1|520
1640096100000|2021-12-21 14:15:00|13255.4|13254.5|13255.4|13254.5|13257.2|13256.3|13253.5|13252.6|599
1640096400000|2021-12-21 14:20:00|13255.5|13254.6|13260.2|13259.3|13262.2|13261.3|13254.2|13253|685
1640096700000|2021-12-21 14:25:00|13260.1|13259.2|13257.6|13256.1|13262|13261|13255.9|13254.9|734
1640097000000|2021-12-21 14:30:00|13257.3|13256.4|13256|13254.5|13260.1|13259.2|13254.4|13253.5|934
1640097300000|2021-12-21 14:35:00|13255.8|13254.9|13254.2|13253.3|13257.1|13256.2|13253.9|13252.9|722
1640097600000|2021-12-21 14:40:00|13254.1|13253.2|13247.3|13246.4|13255.9|13254.7|13246.1|13245.2|659
1640097900000|2021-12-21 14:45:00|13247.4|13246.5|13245.2|13244.3|13248.8|13247.8|13244.7|13243.8|891
1640098200000|2021-12-21 14:50:00|13245.3|13244.4|13246.9|13246|13250.7|13249.8|13245.2|13244.3|783
1640098500000|2021-12-21 14:55:00|13247|13246.1|13245.6|13244.7|13249.6|13248.4|13243.5|13242.6|863
1640098800000|2021-12-21 15:00:00|13245.5|13244.6|13237.6|13236.1|13248.9|13248|13236.6|13235.5|943
1640099100000|2021-12-21 15:05:00|13237.3|13236.4|13235.2|13233.7|13238.2|13237.3|13232.7|13231.8|841
1640099400000|2021-12-21 15:10:00|13235.3|13233.8|13241.3|13240.4|13241.3|13240.4|13234.3|13233.4|721
1640099700000|2021-12-21 15:15:00|13241.1|13240.2|13240.3|13239.4|13243.9|13242.8|13239.1|13238.1|671
1640100000000|2021-12-21 15:20:00|13240.2|13239.3|13234.8|13233.9|13240.4|13239.4|13234.4|13233.5|562
1640100300000|2021-12-21 15:25:00|13234.7|13233.8|13242.2|13241.3|13244.1|13243|13234.3|13233.1|695
1640100600000|2021-12-21 15:30:00|13242.3|13241.4|13241.4|13240.5|13245.5|13244.6|13241|13240.1|633
1640100900000|2021-12-21 15:35:00|13241.5|13240.6|13240.7|13239.8|13242.1|13240.9|13237.4|13236.5|671
1640101200000|2021-12-21 15:40:00|13240.9|13239.4|13246.8|13245.3|13249.9|13248.8|13240.5|13239.2|832
1640101500000|2021-12-21 15:45:00|13246.7|13245.2|13239.7|13238.2|13246.7|13245.3|13235.4|13234.5|1087
1640101800000|2021-12-21 15:50:00|13239.6|13238.1|13235.4|13234.5|13240|13238.8|13231.3|13230.4|1045
1640102100000|2021-12-21 15:55:00|13235.7|13234.8|13233.5|13232.6|13236.3|13235.4|13231.7|13230.5|1084
1640102400000|2021-12-21 16:00:00|13233.4|13232.5|13239.1|13237.6|13242.2|13240.9|13231.2|13230.3|1068
1640102700000|2021-12-21 16:05:00|13239.2|13237.7|13241.6|13240.7|13242.3|13241.4|13237.9|13236.8|757
1640103000000|2021-12-21 16:10:00|13241.5|13240.6|13247.5|13246.6|13247.7|13246.8|13239.7|13238.8|679
1640103300000|2021-12-21 16:15:00|13247.3|13246.4|13250.4|13249.5|13250.4|13249.5|13244.3|13243.4|525
1640103600000|2021-12-21 16:20:00|13250.3|13249.4|13252.9|13252|13254.2|13253.1|13250.3|13249.4|508
1640103900000|2021-12-21 16:25:00|13252.8|13251.9|13251.5|13250.6|13253.9|13253|13249.4|13248.5|419
1640104200000|2021-12-21 16:30:00|13251.4|13250.5|13247.6|13246.7|13252|13250.8|13246.3|13245.4|386
1640104500000|2021-12-21 16:35:00|13247.5|13246.6|13250.1|13248.6|13251.5|13250.6|13246.7|13245.8|534
1640104800000|2021-12-21 16:40:00|13250.2|13248.7|13251|13249.5|13251.3|13250.1|13250.1|13248.7|383
1640105100000|2021-12-21 16:45:00|13250.9|13250|13248.7|13247.8|13252.9|13251.7|13246.7|13245.3|458
1640105400000|2021-12-21 16:50:00|13248.8|13247.9|13244.8|13243.3|13251.9|13250.6|13244.7|13243.2|669
1640105700000|2021-12-21 16:55:00|13244.7|13243.2|13248.1|13247.2|13249.8|13248.5|13243.6|13242.4|833
1640106000000|2021-12-21 17:00:00|13247.8|13246.9|13246.6|13245.1|13253.4|13251.9|13246.6|13245.1|710
1640106300000|2021-12-21 17:05:00|13246.7|13245.2|13249|13248.1|13253.3|13252.3|13246.7|13245.2|469
1640106600000|2021-12-21 17:10:00|13248.7|13247.8|13252.9|13251.4|13253.3|13251.9|13247.8|13246.5|586
1640106900000|2021-12-21 17:15:00|13253|13251.5|13253.7|13252.2|13253.8|13252.6|13251.7|13250.2|362
1640107200000|2021-12-21 17:20:00|13253.6|13252.1|13249.8|13248.9|13253.9|13252.4|13249.6|13248.4|415
1640107500000|2021-12-21 17:25:00|13250.1|13248.6|13249.7|13248.2|13253.1|13252|13249.4|13248.1|461
1640107800000|2021-12-21 17:30:00|13249.6|13248.1|13249.9|13248.4|13251.2|13250.1|13248.7|13247.5|369
1640108100000|2021-12-21 17:35:00|13250|13248.5|13245.8|13244.9|13250.1|13248.6|13245.2|13244.1|373
1640108400000|2021-12-21 17:40:00|13246|13245.1|13245.4|13244.5|13247.2|13245.9|13245.1|13243.9|356
1640108700000|2021-12-21 17:45:00|13245.5|13244.6|13248.6|13247.1|13250|13248.5|13245.5|13244.2|323
1640109000000|2021-12-21 17:50:00|13248.9|13247.4|13249.9|13248.4|13250.3|13248.8|13247.5|13246.2|361
1640109300000|2021-12-21 17:55:00|13249.8|13248.3|13249.6|13248.1|13252.2|13250.8|13249.4|13248|356
1640109600000|2021-12-21 18:00:00|13249.7|13248.2|13247.5|13246.6|13252|13250.8|13247.2|13246.3|590
1640109900000|2021-12-21 18:05:00|13247.4|13246.5|13251.3|13250.4|13252|13250.7|13247|13246.1|416
1640110200000|2021-12-21 18:10:00|13251.2|13250.3|13253.3|13251.8|13254.7|13253.5|13250.8|13249.3|404
1640110500000|2021-12-21 18:15:00|13252.9|13252|13249.4|13248.5|13253.8|13252.5|13248.5|13247.5|439
1640110800000|2021-12-21 18:20:00|13249.7|13248.2|13250.8|13249.9|13253.6|13252.4|13249.6|13248.1|565
1640111100000|2021-12-21 18:25:00|13250.9|13250|13253|13251.5|13253.1|13251.7|13250.7|13249.4|409
1640111400000|2021-12-21 18:30:00|13252.7|13251.8|13254.4|13252.9|13254.4|13253.2|13252.4|13250.9|325
1640111700000|2021-12-21 18:35:00|13254.5|13253|13255.3|13254.4|13256.3|13255.1|13253.6|13252.4|352
1640112000000|2021-12-21 18:40:00|13255.6|13254.1|13255.9|13254.4|13257.8|13256.6|13255.3|13254.1|295
1640112300000|2021-12-21 18:45:00|13255.8|13254.3|13254.8|13253.3|13256|13254.5|13254.2|13252.9|225
1640112600000|2021-12-21 18:50:00|13254.7|13253.8|13254.8|13253.9|13255.8|13254.3|13254.3|13253.2|194
1640112900000|2021-12-21 18:55:00|13254.9|13254|13257.9|13256.4|13258.3|13257|13254.6|13253.4|300
1640113200000|2021-12-21 19:00:00|13257.6|13256.7|13257.9|13256.4|13260.1|13259|13256.6|13255.3|319
1640113500000|2021-12-21 19:05:00|13257.6|13256.7|13259.7|13258.2|13259.8|13258.6|13256.9|13256|246
1640113800000|2021-12-21 19:10:00|13259.8|13258.3|13260.1|13258.6|13260.4|13259.1|13258.5|13257.3|230
1640114100000|2021-12-21 19:15:00|13260.2|13258.7|13260.2|13258.7|13260.4|13259.3|13259.1|13257.6|200
1640114400000|2021-12-21 19:20:00|13260.3|13258.8|13261.8|13260.3|13262.3|13260.9|13260.1|13258.6|302
1640114700000|2021-12-21 19:25:00|13261.9|13260.4|13264.3|13262.8|13264.8|13263.3|13261.7|13260.2|349
1640115000000|2021-12-21 19:30:00|13264.2|13262.7|13266.7|13265.2|13267.7|13266.5|13263.5|13262|334
1640115300000|2021-12-21 19:35:00|13266.5|13265|13266.7|13265.2|13268.1|13266.6|13265.8|13264.5|472
1640115600000|2021-12-21 19:40:00|13266.6|13265.1|13266.2|13265.3|13267.6|13266.1|13266|13264.5|494
1640115900000|2021-12-21 19:45:00|13266.1|13265.2|13265.4|13264.5|13266.9|13265.7|13265.2|13263.9|311
1640116200000|2021-12-21 19:50:00|13265.3|13264.4|13264.5|13263.6|13266.8|13265.7|13263.8|13262.9|343
1640116500000|2021-12-21 19:55:00|13264.4|13263.5|13265.1|13263.6|13266.4|13265.2|13264.4|13263.1|408
1640116800000|2021-12-21 20:00:00|13265.2|13263.7|13260.1|13258.6|13265.2|13263.7|13259.6|13258.1|529
1640117100000|2021-12-21 20:05:00|13259.9|13258.4|13264.8|13263.3|13265.8|13264.5|13258.5|13257|393
1640117400000|2021-12-21 20:10:00|13264.2|13263|13265.4|13263.9|13266.6|13265.6|13264.2|13263|277
1640117700000|2021-12-21 20:15:00|13265.5|13264|13268.1|13266.6|13268.1|13266.6|13265|13263.5|302
1640118000000|2021-12-21 20:20:00|13268|13266.5|13266|13264.5|13268.1|13266.6|13265.3|13264.1|369
1640118300000|2021-12-21 20:25:00|13265.9|13264.4|13267.8|13266.3|13269.1|13267.8|13265.8|13264.4|356
1640118600000|2021-12-21 20:30:00|13267.7|13266.2|13267.6|13266.1|13268.1|13266.6|13266.4|13264.9|220
1640118900000|2021-12-21 20:35:00|13267.5|13266|13268.4|13267.5|13269.2|13267.8|13267.5|13266|315
1640119200000|2021-12-21 20:40:00|13268.3|13267.4|13268.4|13266.9|13268.7|13267.5|13267|13265.5|307
1640119500000|2021-12-21 20:45:00|13268.3|13266.8|13266.6|13265.1|13268.4|13266.9|13265.9|13264.6|272
1640119800000|2021-12-21 20:50:00|13266.7|13265.2|13269.7|13268.8|13270.1|13269|13266.2|13265.2|319
1640120100000|2021-12-21 20:55:00|13269.6|13268.7|13269.5|13268|13271.8|13270.5|13269.3|13267.8|346
1640120400000|2021-12-21 21:00:00|13269.4|13267.9|13268.1|13267.2|13270.1|13268.6|13266.4|13265.2|266
1640120700000|2021-12-21 21:05:00|13268.2|13267.3|13267.3|13266.4|13268.3|13267.4|13267|13265.9|115
1640121000000|2021-12-21 21:10:00|13267.6|13266.1|13266|13264.5|13268.2|13266.7|13265.8|13264.3|156
1640121300000|2021-12-21 21:15:00|13266.1|13264.6|13262.5|13261|13267|13265.5|13262.5|13261|237
1640121600000|2021-12-21 21:20:00|13262.6|13261.1|13266.3|13264.8|13266.5|13265|13262.2|13260.9|179
1640121900000|2021-12-21 21:25:00|13266.2|13264.7|13265.7|13264.2|13266.8|13265.6|13265.4|13263.9|117
1640122200000|2021-12-21 21:30:00|13265.8|13264.3|13265.8|13264.3|13266|13264.5|13265.1|13263.6|79
1640122500000|2021-12-21 21:35:00|13265.9|13264.4|13267.6|13266.1|13267.7|13266.2|13263.7|13262.2|177
1640122800000|2021-12-21 21:40:00|13267.5|13266|13267.1|13265.6|13267.8|13266.6|13266.2|13264.9|139
1640123100000|2021-12-21 21:45:00|13267.4|13265.3|13269.8|13268.3|13271.6|13269.7|13266.8|13265.1|287
1640123400000|2021-12-21 21:50:00|13269.9|13268.4|13269.2|13267.7|13270.6|13268.4|13268.9|13267.3|200
1640123700000|2021-12-21 21:55:00|13269.5|13267.3|13259.7|13248.7|13274.7|13269.4|13258.6|13247.6|606
1640124000000|2021-12-21 22:00:00|13263.8|13252.8|13267|13256|13279.7|13268.7|13253.9|13242.9|220
1640124300000|2021-12-21 22:05:00|13266.5|13255.5|13268.2|13257.2|13271.5|13260.5|13262.8|13251.8|235
1640124600000|2021-12-21 22:10:00|13264.9|13253.9|13269.1|13258.1|13272.4|13261.4|13263.9|13252.9|433
1640124900000|2021-12-21 22:15:00|13269.4|13258.4|13266.2|13255.2|13271.1|13260.1|13264.6|13253.6|527
1640125200000|2021-12-21 22:20:00|13266.6|13255.6|13266.4|13255.4|13267.9|13256.9|13265|13254|327
1640125500000|2021-12-21 22:25:00|13267.4|13256.4|13268.2|13257.2|13270.6|13259.6|13264.6|13253.6|307
1640125800000|2021-12-21 22:30:00|13267.8|13256.8|13272.3|13261.3|13273.7|13262.7|13267.5|13256.5|405
1640126100000|2021-12-21 22:35:00|13273.8|13263.4|13272.5|13267.9|13276.4|13268.1|13267.8|13256.8|609
1640126400000|2021-12-21 22:40:00|13272.9|13268.3|13269.5|13263.1|13273.5|13268.3|13268.6|13262.3|280
1640126700000|2021-12-21 22:45:00|13269.3|13263.3|13268.8|13261.8|13269.9|13264|13267.6|13259.7|347
1640127000000|2021-12-21 22:50:00|13268.9|13262|13268.6|13263.1|13269.4|13263.6|13265.8|13259.5|291
1640127300000|2021-12-21 22:55:00|13268.7|13263|13270.5|13265.1|13275.2|13267.7|13267.9|13262.9|268
1640127600000|2021-12-21 23:00:00|13270.6|13265.2|13268|13264|13270.8|13266.4|13266.9|13261.5|623
1640127900000|2021-12-21 23:05:00|13267.6|13264.6|13268.4|13264.7|13269.8|13265.8|13267.2|13260.7|267
1640128200000|2021-12-21 23:10:00|13268.3|13265.2|13269.2|13266|13269.5|13267|13266.9|13264.4|312
1640128500000|2021-12-21 23:15:00|13269.1|13265.9|13270.8|13269.3|13271.6|13269.5|13267.9|13265.9|318
1640128800000|2021-12-21 23:20:00|13270.9|13269.4|13270.8|13269.3|13271.4|13269.7|13270.7|13268.9|93
1640129100000|2021-12-21 23:25:00|13270.9|13269.4|13269.8|13268.3|13271.6|13269.6|13269.7|13268.1|273
1640129400000|2021-12-21 23:30:00|13269.9|13268.4|13270.7|13269.2|13270.9|13269.4|13269.7|13268.2|116
1640129700000|2021-12-21 23:35:00|13270.6|13269.1|13269.2|13267.7|13271.8|13270.3|13269|13267.3|158
1640130000000|2021-12-21 23:40:00|13269.3|13267.8|13269.9|13268.4|13270.5|13268.6|13269.2|13267.4|87
1640130300000|2021-12-21 23:45:00|13269.8|13268.3|13269.4|13267.9|13270.9|13269|13269.4|13267.9|99
1640130600000|2021-12-21 23:50:00|13269.3|13267.8|13269.9|13268.4|13270|13268.5|13269.2|13267.4|108
1640130900000|2021-12-21 23:55:00|13269.8|13268.3|13269.3|13267.8|13270.8|13269.1|13269|13267.5|129
1640131200000|2021-12-22 00:00:00|13269.2|13267.7|13270.7|13269.2|13271.4|13269.9|13269.2|13267.7|214
1640131500000|2021-12-22 00:05:00|13270.8|13269.9|13269.8|13268.3|13271.8|13270.3|13269.6|13268.1|197
1640131800000|2021-12-22 00:10:00|13269.9|13268.4|13271|13269.5|13271.3|13270.3|13269.8|13268.3|188
1640132100000|2021-12-22 00:15:00|13270.9|13269.4|13270.2|13268.7|13271.4|13270.3|13270|13268.5|250
1640132400000|2021-12-22 00:20:00|13270.3|13268.8|13269.2|13267.7|13270.4|13269.1|13268.7|13267.4|232
1640132700000|2021-12-22 00:25:00|13269.1|13267.6|13268.1|13266.6|13269.6|13268.2|13267.7|13266.2|239
1640133000000|2021-12-22 00:30:00|13268.2|13266.7|13267.1|13265.6|13268.4|13267.1|13266.4|13264.9|218
1640133300000|2021-12-22 00:35:00|13267.4|13265.9|13266.5|13265|13267.9|13266.4|13266|13264.5|188
1640133600000|2021-12-22 00:40:00|13266.6|13265.1|13264.9|13263.4|13266.6|13265.1|13263.6|13262.2|172
1640133900000|2021-12-22 00:45:00|13265.2|13263.7|13266.2|13264.7|13266.9|13265.7|13265.2|13263.7|218
1640134200000|2021-12-22 00:50:00|13266.5|13265|13261.7|13260.2|13266.9|13265.4|13261.6|13260.1|290
1640134500000|2021-12-22 00:55:00|13261.4|13259.9|13260|13259.1|13262.9|13261.4|13259.3|13258.3|286
1640134800000|2021-12-22 01:00:00|13259.9|13259|13262.5|13261|13263|13261.5|13259.8|13258.7|347
1640135100000|2021-12-22 01:05:00|13262.3|13260.8|13263.6|13262.1|13264.7|13263.4|13261.8|13260.3|268
1640135400000|2021-12-22 01:10:00|13263.4|13261.9|13262.3|13260.8|13263.4|13261.9|13261.4|13260.2|221
1640135700000|2021-12-22 01:15:00|13262.2|13260.7|13265.3|13263.8|13266.8|13265.3|13261.6|13260.1|340
1640136000000|2021-12-22 01:20:00|13265.4|13263.9|13264.5|13263|13266.8|13265.3|13263.6|13262.1|224
1640136300000|2021-12-22 01:25:00|13264.6|13263.1|13267.3|13265.8|13267.6|13266.1|13264.4|13262.9|257
1640136600000|2021-12-22 01:30:00|13267.4|13265.9|13269.8|13268.3|13269.8|13268.4|13267.3|13265.8|238
1640136900000|2021-12-22 01:35:00|13269.9|13268.4|13272.2|13270.7|13272.8|13271.3|13269.8|13268.3|311
1640137200000|2021-12-22 01:40:00|13272|13270.5|13274|13272.5|13274|13272.5|13269.7|13268.2|259
1640137500000|2021-12-22 01:45:00|13273.9|13272.4|13273.9|13272.4|13275.1|13273.6|13273.7|13272.2|136
1640137800000|2021-12-22 01:50:00|13274.1|13272.6|13275.5|13274|13275.8|13274.3|13273.9|13272.4|186
1640138100000|2021-12-22 01:55:00|13275.6|13274.1|13272.6|13271.1|13275.8|13274.3|13271.5|13270|318
1640138400000|2021-12-22 02:00:00|13272.7|13271.2|13271.8|13270.3|13273.7|13272.3|13271.2|13269.9|285
1640138700000|2021-12-22 02:05:00|13271.5|13270.6|13270.8|13269.3|13272.7|13271.2|13270|13268.8|197
1640139000000|2021-12-22 02:10:00|13270.7|13269.2|13270.6|13269.1|13271.7|13270.6|13269.9|13268.6|239
1640139300000|2021-12-22 02:15:00|13270.5|13269|13270.8|13269.3|13272.1|13270.6|13269.4|13268.1|213
1640139600000|2021-12-22 02:20:00|13270.7|13269.2|13269.9|13268.4|13272.1|13270.6|13269.4|13268.1|162
1640139900000|2021-12-22 02:25:00|13270|13268.5|13268.8|13267.3|13270.6|13269.3|13268.2|13267|168
1640140200000|2021-12-22 02:30:00|13268.9|13267.4|13267.9|13266.4|13269.9|13268.5|13267.8|13266.3|221
1640140500000|2021-12-22 02:35:00|13268|13266.5|13265.3|13263.8|13268.2|13266.7|13265.1|13263.8|243
1640140800000|2021-12-22 02:40:00|13265.2|13263.7|13262.6|13261.7|13265.4|13263.9|13261.6|13260.1|346
1640141100000|2021-12-22 02:45:00|13262.9|13261.4|13262.2|13260.7|13262.9|13261.8|13259.4|13258.2|353
1640141400000|2021-12-22 02:50:00|13262.1|13260.6|13262.2|13260.7|13263|13261.5|13261.3|13259.8|299
1640141700000|2021-12-22 02:55:00|13262|13260.5|13261.8|13260.3|13262.3|13260.8|13261.1|13259.9|191
1640142000000|2021-12-22 03:00:00|13261.9|13260.4|13259.7|13258.8|13262|13260.6|13259.5|13258.2|266
1640142300000|2021-12-22 03:05:00|13260|13258.5|13257.3|13256.4|13260.4|13259.2|13257.2|13255.9|273
1640142600000|2021-12-22 03:10:00|13257.2|13256.3|13258.8|13257.3|13259.2|13258|13257.1|13256|127
1640142900000|2021-12-22 03:15:00|13258.7|13257.2|13260|13258.5|13260.9|13259.7|13258.6|13257.2|202
1640143200000|2021-12-22 03:20:00|13259.4|13258|13259.5|13258.6|13260.3|13259|13258.8|13257.6|231
1640143500000|2021-12-22 03:25:00|13259.4|13258.5|13259.9|13258.4|13260|13258.9|13258.5|13257.6|131
1640143800000|2021-12-22 03:30:00|13259.7|13258.8|13260.3|13258.8|13260.3|13259.1|13259.1|13258|205
1640144100000|2021-12-22 03:35:00|13260.2|13258.7|13259.5|13258.6|13260.5|13259.2|13258.8|13257.5|147
1640144400000|2021-12-22 03:40:00|13259.4|13258.5|13259.9|13258.4|13260.3|13259.2|13259.3|13258.1|142
1640144700000|2021-12-22 03:45:00|13259.7|13258.2|13257.6|13256.7|13260.1|13258.9|13257.5|13256.3|146
1640145000000|2021-12-22 03:50:00|13257.5|13256.6|13256.8|13255.9|13258.8|13257.3|13256.7|13255.5|193
1640145300000|2021-12-22 03:55:00|13256.7|13255.8|13257|13255.5|13258|13256.5|13256.5|13255.2|185
1640145600000|2021-12-22 04:00:00|13256.7|13255.8|13254.7|13253.2|13256.8|13255.8|13254.3|13253.1|159
1640145900000|2021-12-22 04:05:00|13254.6|13253.1|13253.5|13252.6|13254.6|13253.3|13252.5|13251.3|162
1640146200000|2021-12-22 04:10:00|13253.4|13252.5|13253|13251.5|13254.4|13253|13252.6|13251.4|147
1640146500000|2021-12-22 04:15:00|13253.2|13251.7|13254|13252.5|13254.1|13252.8|13252.6|13251.4|142
1640146800000|2021-12-22 04:20:00|13253.9|13252.4|13254.7|13253.2|13254.8|13253.3|13253.3|13252.1|93
1640147100000|2021-12-22 04:25:00|13254.8|13253.3|13254.8|13253.3|13255|13254|13254.5|13253|102
1640147400000|2021-12-22 04:30:00|13254.7|13253.2|13253.8|13252.3|13255.8|13254.6|13253.4|13252.2|110
1640147700000|2021-12-22 04:35:00|13253.7|13252.2|13254.3|13252.8|13255|13253.7|13253.4|13252.1|157
1640148000000|2021-12-22 04:40:00|13254.4|13252.9|13252.8|13251.3|13254.4|13253|13251.6|13250.5|177
1640148300000|2021-12-22 04:45:00|13253|13251.5|13253.1|13251.6|13253.1|13252|13252|13250.5|116
1640148600000|2021-12-22 04:50:00|13252.5|13251.2|13253|13251.5|13253.4|13252.3|13252.4|13251.1|96
1640148900000|2021-12-22 04:55:00|13252.8|13251.3|13254.3|13253.4|13254.5|13253.6|13252.1|13251|106
1640149200000|2021-12-22 05:00:00|13253.8|13252.9|13255.4|13254.5|13255.8|13254.8|13252.9|13251.8|282
1640149500000|2021-12-22 05:05:00|13255.5|13254.6|13251.7|13250.2|13255.7|13254.6|13251|13249.5|275
1640149800000|2021-12-22 05:10:00|13251.6|13250.1|13251.8|13250.3|13252.9|13251.4|13251.2|13249.9|227
1640150100000|2021-12-22 05:15:00|13251.7|13250.2|13251.1|13249.6|13251.9|13250.5|13250.5|13249|239
1640150400000|2021-12-22 05:20:00|13251|13249.5|13250.9|13249.4|13251.1|13249.7|13249.8|13248.6|184
1640150700000|2021-12-22 05:25:00|13251|13250.1|13251|13249.5|13252.2|13250.9|13250.1|13249.2|246
1640151000000|2021-12-22 05:30:00|13250.9|13249.4|13250.1|13248.6|13251.3|13250.1|13249.2|13248|217
1640151300000|2021-12-22 05:35:00|13250|13248.5|13250.5|13249|13250.9|13249.6|13249.3|13248|200
1640151600000|2021-12-22 05:40:00|13250.6|13249.1|13251.7|13250.2|13251.9|13250.6|13250.3|13249|211
1640151900000|2021-12-22 05:45:00|13251.6|13250.1|13249.8|13248.9|13251.8|13250.5|13248.8|13247.3|215
1640152200000|2021-12-22 05:50:00|13250.1|13248.6|13250.8|13249.3|13250.9|13250|13249.5|13248.2|169
1640152500000|2021-12-22 05:55:00|13250.7|13249.2|13249.6|13248.1|13250.8|13249.3|13249.1|13247.9|173
1640152800000|2021-12-22 06:00:00|13249.7|13248.2|13243.4|13242.5|13250.7|13249.5|13242.6|13241.2|358
1640153100000|2021-12-22 06:05:00|13243.5|13242.6|13244|13243.1|13244.5|13243.2|13240.8|13239.4|355
1640153400000|2021-12-22 06:10:00|13243.9|13243|13245.6|13244.7|13245.8|13244.7|13242.3|13241.1|283
1640153700000|2021-12-22 06:15:00|13245.7|13244.8|13247.4|13246.5|13248.4|13247.1|13244.3|13243.1|343
1640154000000|2021-12-22 06:20:00|13247.5|13246.6|13249.9|13248.4|13250.6|13249.1|13247.1|13246.1|239
1640154300000|2021-12-22 06:25:00|13249.7|13248.8|13256.1|13254.6|13258.3|13256.3|13248.7|13247.5|383
1640154600000|2021-12-22 06:30:00|13256.2|13254.7|13253|13251.5|13257.1|13255.8|13252.6|13251.1|315
1640154900000|2021-12-22 06:35:00|13253.1|13251.6|13254|13252.5|13256.9|13255.4|13252.7|13251.2|321
1640155200000|2021-12-22 06:40:00|13253.9|13252.4|13253|13251.5|13254.4|13252.9|13251.3|13250|248
1640155500000|2021-12-22 06:45:00|13252.7|13251.2|13251.2|13249.7|13253.3|13251.8|13250.3|13249.3|306
1640155800000|2021-12-22 06:50:00|13251.3|13249.8|13250.7|13249.2|13251.7|13250.5|13249.5|13248.2|325
1640156100000|2021-12-22 06:55:00|13250.9|13249.4|13257.6|13249.7|13260.4|13251.1|13249.9|13248.3|516
1640156400000|2021-12-22 07:00:00|13257.3|13250.4|13252.4|13250.9|13257.3|13253.2|13251|13249.1|583
1640156700000|2021-12-22 07:05:00|13252.3|13250.8|13251|13249.5|13253.3|13252.3|13245.5|13244|459
1640157000000|2021-12-22 07:10:00|13250.9|13249.4|13251.6|13250.1|13253.3|13251.9|13249.8|13248.4|437
1640157300000|2021-12-22 07:15:00|13251.7|13250.2|13253.1|13251.6|13256|13254.7|13251|13249.7|433
1640157600000|2021-12-22 07:20:00|13252.8|13251.9|13251.8|13250.9|13255.4|13254.2|13251.8|13250.4|442
1640157900000|2021-12-22 07:25:00|13252.2|13250.7|13253.3|13252.4|13254.2|13252.7|13251.8|13250.6|359
1640158200000|2021-12-22 07:30:00|13253.1|13252.2|13255|13254.1|13255.5|13254.3|13250.8|13249.6|487
1640158500000|2021-12-22 07:35:00|13254.9|13254|13259.9|13258.4|13261.2|13260.3|13254.8|13253.6|510
1640158800000|2021-12-22 07:40:00|13259.7|13258.2|13261.9|13261|13263.4|13262|13258.9|13257.6|454
1640159100000|2021-12-22 07:45:00|13261.8|13260.9|13265|13264.1|13265.2|13264.2|13260.3|13259.4|466
1640159400000|2021-12-22 07:50:00|13264.8|13263.9|13263.3|13262.4|13267|13266.1|13262.5|13261.6|491
1640159700000|2021-12-22 07:55:00|13263.1|13262.2|13274.1|13272.6|13275.3|13273.8|13262.7|13261.8|808
1640160000000|2021-12-22 08:00:00|13274|13272.5|13275|13273.5|13278.1|13276.9|13270.7|13269.2|690
1640160300000|2021-12-22 08:05:00|13275.1|13273.6|13271.7|13270.2|13275.5|13274.6|13270.7|13269.8|651
1640160600000|2021-12-22 08:10:00|13271.6|13270.1|13273.4|13272.5|13275.4|13274.5|13271.5|13270.1|550
1640160900000|2021-12-22 08:15:00|13273.3|13272.4|13278.8|13277.3|13283.1|13281.8|13273.3|13272.2|702
1640161200000|2021-12-22 08:20:00|13278.3|13276.8|13273.6|13272.1|13279|13277.5|13272.1|13270.6|716
1640161500000|2021-12-22 08:25:00|13273.7|13272.2|13274.5|13273.6|13275.4|13274.4|13270.8|13269.3|676
1640161800000|2021-12-22 08:30:00|13274.4|13273.5|13270.9|13269.4|13275.7|13274.2|13267.5|13266|841
1640162100000|2021-12-22 08:35:00|13270.7|13269.2|13266.6|13265.1|13273|13271.5|13266.5|13265|791
1640162400000|2021-12-22 08:40:00|13266.5|13265|13266.2|13264.7|13268|13266.5|13265.3|13263.9|691
1640162700000|2021-12-22 08:45:00|13266.3|13264.8|13270.1|13268.6|13270.8|13269.9|13264.6|13263.5|627
1640163000000|2021-12-22 08:50:00|13270.2|13268.7|13266.8|13265.3|13270.3|13269.1|13265.3|13264.2|589
1640163300000|2021-12-22 08:55:00|13266.9|13265.4|13270.3|13268.8|13271.1|13270.2|13265.4|13264.2|651
1640163600000|2021-12-22 09:00:00|13269.9|13269|13266.4|13265.5|13270|13269|13264.7|13263.7|487
1640163900000|2021-12-22 09:05:00|13266.5|13265.6|13266.8|13265.3|13268.9|13267.6|13265.2|13264.1|392
1640164200000|2021-12-22 09:10:00|13266.9|13265.4|13270.4|13269.5|13270.9|13269.6|13264.2|13262.9|450
1640164500000|2021-12-22 09:15:00|13270.1|13269.2|13282.2|13280.7|13282.8|13281.4|13268.8|13267.8|787
1640164800000|2021-12-22 09:20:00|13281.7|13280.8|13277.4|13276.5|13282.2|13281|13277.2|13276.2|622
1640165100000|2021-12-22 09:25:00|13277.7|13276.2|13278|13276.5|13281|13279.9|13276.7|13275.5|416
1640165400000|2021-12-22 09:30:00|13277.9|13276.4|13280.3|13278.8|13280.6|13279.3|13277|13275.9|516
1640165700000|2021-12-22 09:35:00|13280.2|13278.7|13285.3|13284.4|13288.6|13286.6|13279.5|13278|744
1640166000000|2021-12-22 09:40:00|13285.4|13283.9|13284.2|13283.3|13288.3|13287.4|13284.1|13283|578
1640166300000|2021-12-22 09:45:00|13284.3|13283.4|13287.5|13286.6|13289.1|13287.9|13283.3|13282.1|482
1640166600000|2021-12-22 09:50:00|13287.6|13286.7|13289.5|13288.6|13290.8|13289.7|13287.4|13286.5|368
1640166900000|2021-12-22 09:55:00|13289.6|13288.7|13286.4|13284.9|13292|13290.8|13285.9|13284.8|523
1640167200000|2021-12-22 10:00:00|13286.1|13285.2|13292.6|13291.1|13292.8|13291.6|13284.4|13283.4|553
1640167500000|2021-12-22 10:05:00|13292.7|13291.2|13294.6|13293.1|13295|13293.9|13290.8|13289.3|495
1640167800000|2021-12-22 10:10:00|13294.5|13293|13293.4|13292.5|13294.8|13293.8|13291.5|13290.6|609
1640168100000|2021-12-22 10:15:00|13293.3|13292.4|13296.6|13295.1|13299.3|13298.1|13293|13292.1|512
1640168400000|2021-12-22 10:20:00|13296.7|13295.2|13305.4|13304.5|13306.8|13305.7|13295.6|13294.1|673
1640168700000|2021-12-22 10:25:00|13305.5|13304.6|13302.2|13300.7|13306|13304.8|13299|13297.9|663
1640169000000|2021-12-22 10:30:00|13302.3|13300.8|13300.5|13299|13304|13302.5|13299.4|13298|592
1640169300000|2021-12-22 10:35:00|13300.6|13299.1|13305.4|13303.9|13306.3|13304.9|13297.7|13296.3|597
1640169600000|2021-12-22 10:40:00|13305.3|13303.8|13305.3|13304.4|13306.6|13305.2|13302.1|13301.1|629
1640169900000|2021-12-22 10:45:00|13305.4|13304.5|13315.4|13313.9|13320|13318.8|13305|13303.9|883
1640170200000|2021-12-22 10:50:00|13315.5|13314|13316.4|13314.9|13320.4|13318.9|13315.3|13313.8|670
1640170500000|2021-12-22 10:55:00|13316.2|13315.3|13315.4|13313.9|13317.8|13316.3|13313.3|13312.1|864
1640170800000|2021-12-22 11:00:00|13315.2|13314.3|13310.1|13309.2|13315.5|13314.4|13308.7|13307.7|843
1640171100000|2021-12-22 11:05:00|13310.2|13309.3|13311.3|13309.8|13313.7|13312.5|13308.4|13307.1|630
1640171400000|2021-12-22 11:10:00|13310.6|13309.7|13307.6|13306.7|13312.5|13311.3|13305.2|13303.8|574
1640171700000|2021-12-22 11:15:00|13307.8|13306.9|13317.6|13316.7|13318.4|13317.5|13307.7|13306.8|601
1640172000000|2021-12-22 11:20:00|13318|13317.1|13316.5|13315|13319.9|13318.9|13315.8|13314.7|493
1640172300000|2021-12-22 11:25:00|13316.2|13315.3|13319.9|13318.4|13321.5|13320|13315.2|13314|555
1640172600000|2021-12-22 11:30:00|13320|13318.5|13316.9|13315.4|13320.4|13319.2|13315.9|13314.6|670
1640172900000|2021-12-22 11:35:00|13316.8|13315.3|13318.3|13316.8|13319|13317.5|13314.4|13313.1|603
1640173200000|2021-12-22 11:40:00|13318.4|13316.9|13318.4|13317.5|13321.5|13320.4|13317.4|13316.4|598
1640173500000|2021-12-22 11:45:00|13318.2|13317.3|13323.4|13322.5|13325.8|13324.3|13316|13314.9|557
1640173800000|2021-12-22 11:50:00|13323.3|13322.4|13312.8|13311.9|13323.7|13322.5|13311.5|13310.6|521
1640174100000|2021-12-22 11:55:00|13313.1|13312.2|13314.4|13312.9|13317.3|13315.8|13312.4|13311.2|534
1640174400000|2021-12-22 12:00:00|13314.5|13313|13314.9|13314|13316.4|13315.1|13311|13309.8|534
1640174700000|2021-12-22 12:05:00|13314.8|13313.9|13313.2|13312.3|13316.1|13314.9|13311.8|13310.5|426
1640175000000|2021-12-22 12:10:00|13313.1|13312.2|13316|13315.1|13316.2|13315.3|13312.8|13311.9|386
1640175300000|2021-12-22 12:15:00|13316.1|13315.2|13313|13312.1|13317.4|13316.5|13312.6|13311.6|540
1640175600000|2021-12-22 12:20:00|13312.8|13311.9|13313.7|13312.8|13314.5|13313.4|13312.5|13311.6|395
1640175900000|2021-12-22 12:25:00|13313.8|13312.9|13312.8|13311.9|13316.7|13315.8|13312.6|13311.4|569
1640176200000|2021-12-22 12:30:00|13312.6|13311.7|13311.8|13310.3|13315.1|13314|13310.3|13309.4|665
1640176500000|2021-12-22 12:35:00|13311.7|13310.2|13315|13313.5|13315.2|13314|13310.7|13309.2|435
1640176800000|2021-12-22 12:40:00|13314.9|13313.4|13311|13309.5|13316.2|13314.8|13310.5|13309.2|364
1640177100000|2021-12-22 12:45:00|13311.1|13309.6|13312.2|13310.7|13312.3|13311|13306.6|13305.5|409
1640177400000|2021-12-22 12:50:00|13312.3|13310.8|13313|13312.1|13316.1|13315.2|13312.3|13310.8|531
1640177700000|2021-12-22 12:55:00|13312.9|13312|13306.5|13305.6|13313|13312|13301.6|13300.7|758
1640178000000|2021-12-22 13:00:00|13306.6|13305.7|13309.8|13308.9|13312.4|13311.1|13306.5|13305.6|724
1640178300000|2021-12-22 13:05:00|13309.9|13309|13312.5|13311.6|13313.4|13312|13308.7|13307.5|392
1640178600000|2021-12-22 13:10:00|13312.9|13311.4|13311.7|13310.2|13314|13312.8|13310.2|13309.2|437
1640178900000|2021-12-22 13:15:00|13311.8|13310.3|13314|13312.5|13314.7|13313.4|13308.9|13307.7|678
1640179200000|2021-12-22 13:20:00|13313.7|13312.8|13313.5|13312.6|13316.8|13315.6|13312.5|13311.3|596
1640179500000|2021-12-22 13:25:00|13313.6|13312.7|13313.2|13311.7|13314.3|13312.8|13309.3|13308|567
1640179800000|2021-12-22 13:30:00|13313.3|13311.8|13311.7|13310.2|13315.7|13314.6|13310.5|13309.6|765
1640180100000|2021-12-22 13:35:00|13311.5|13310|13316.4|13315.5|13319.2|13317.9|13310.8|13309.6|609
1640180400000|2021-12-22 13:40:00|13316.3|13315.4|13322.6|13321.7|13322.6|13321.7|13315.1|13314|738
1640180700000|2021-12-22 13:45:00|13322.5|13321.6|13327.8|13326.9|13329.9|13328.8|13322.4|13321.5|781
1640181000000|2021-12-22 13:50:00|13327.7|13326.8|13327.9|13327|13330.2|13329.3|13326|13324.9|865
1640181300000|2021-12-22 13:55:00|13327.8|13326.9|13329.8|13328.9|13331.2|13330.2|13326.9|13326|813
1640181600000|2021-12-22 14:00:00|13329.7|13328.8|13330.8|13329.3|13331.2|13330.1|13328|13326.7|560
1640181900000|2021-12-22 14:05:00|13330.7|13329.2|13326.4|13325.5|13331.1|13330|13323.9|13322.7|783
1640182200000|2021-12-22 14:10:00|13326.5|13325.6|13324.5|13323.6|13330.4|13329.5|13324.2|13323.1|733
1640182500000|2021-12-22 14:15:00|13324.4|13323.5|13328|13326.5|13329.7|13328.7|13324.4|13323.5|620
1640182800000|2021-12-22 14:20:00|13328.1|13326.6|13327.5|13326.6|13329.4|13328.5|13326.2|13325.1|668
1640183100000|2021-12-22 14:25:00|13327.6|13326.7|13329.5|13328.6|13332.4|13331.5|13327.2|13326.1|765
1640183400000|2021-12-22 14:30:00|13329.4|13328.5|13330.7|13329.2|13334.8|13333.5|13328.8|13327.9|894
1640183700000|2021-12-22 14:35:00|13330.8|13329.3|13333.2|13331.7|13336|13334.8|13329.1|13328.2|785
1640184000000|2021-12-22 14:40:00|13333.3|13331.8|13329.1|13328.2|13333.4|13332.5|13328|13326.5|825
1640184300000|2021-12-22 14:45:00|13329.2|13328.3|13324.3|13323.4|13330.4|13329.3|13322.8|13321.7|785
1640184600000|2021-12-22 14:50:00|13324.5|13323.6|13325.4|13324.5|13325.9|13324.6|13319.7|13318.4|729
1640184900000|2021-12-22 14:55:00|13325.3|13324.4|13327.6|13326.1|13330|13328.7|13323.2|13322|998
1640185200000|2021-12-22 15:00:00|13328|13325.8|13332.9|13331.4|13334|13332.5|13324.6|13323.5|1176
1640185500000|2021-12-22 15:05:00|13333|13331.5|13325.6|13324.1|13334.1|13332.6|13323.8|13322.3|1009
1640185800000|2021-12-22 15:10:00|13324.9|13323.4|13326.1|13325.2|13326.8|13325.7|13321.9|13320.4|844
1640186100000|2021-12-22 15:15:00|13325.7|13324.8|13322.5|13321|13329.5|13328.2|13322.3|13320.8|841
1640186400000|2021-12-22 15:20:00|13322.6|13321.1|13328.6|13327.1|13329.3|13327.8|13321.6|13320.1|770
1640186700000|2021-12-22 15:25:00|13328.8|13327.3|13329.3|13327.8|13330.2|13329.1|13326.8|13325.4|843
1640187000000|2021-12-22 15:30:00|13329.4|13327.9|13325.1|13324.2|13330.1|13328.8|13324.3|13323.4|625
1640187300000|2021-12-22 15:35:00|13325.4|13323.9|13331.7|13330.8|13332|13330.8|13321.5|13320.6|805
1640187600000|2021-12-22 15:40:00|13331.8|13330.9|13336|13335.1|13336.2|13335.3|13331.1|13329.9|752
1640187900000|2021-12-22 15:45:00|13336.1|13335.2|13334.1|13332.6|13337.9|13336.9|13331.5|13330.3|700
1640188200000|2021-12-22 15:50:00|13334|13332.5|13343.6|13342.7|13345.9|13344.6|13332.8|13331.5|859
1640188500000|2021-12-22 15:55:00|13343.7|13342.8|13345|13343.5|13347.1|13345.9|13343.4|13342.5|922
1640188800000|2021-12-22 16:00:00|13345.1|13343.6|13352.3|13351.4|13353.2|13352.3|13343.9|13343|1007
1640189100000|2021-12-22 16:05:00|13352.2|13351.3|13356.1|13354.6|13356.4|13355.2|13347.6|13346.6|1013
1640189400000|2021-12-22 16:10:00|13355.9|13354.4|13357.7|13356.2|13358.3|13357|13353.3|13352|922
1640189700000|2021-12-22 16:15:00|13357.6|13356.1|13362.9|13361.4|13363|13361.5|13355.8|13354.7|791
1640190000000|2021-12-22 16:20:00|13363|13361.5|13359.1|13358.2|13363.2|13362.1|13358.6|13357.1|614
1640190300000|2021-12-22 16:25:00|13359.2|13358.3|13353.3|13351.8|13359.6|13358.5|13351.7|13350.3|665
1640190600000|2021-12-22 16:30:00|13352.9|13351.4|13347.6|13346.1|13353.4|13351.9|13346.7|13345.5|633
1640190900000|2021-12-22 16:35:00|13347.4|13345.9|13343.5|13342.6|13347.6|13346.2|13343.1|13342.1|449
1640191200000|2021-12-22 16:40:00|13343.4|13342.5|13346|13344.5|13347.4|13345.9|13343.1|13342|528
1640191500000|2021-12-22 16:45:00|13346.1|13344.6|13346.1|13345.2|13347.4|13345.9|13344.7|13343.5|491
1640191800000|2021-12-22 16:50:00|13346.2|13345.3|13345.7|13344.8|13348|13347|13344.5|13343.2|589
1640192100000|2021-12-22 16:55:00|13345.6|13344.7|13345.3|13344.4|13347.2|13345.9|13343.6|13342.4|542
1640192400000|2021-12-22 17:00:00|13345|13344.1|13346.1|13344.6|13346.3|13345|13342.3|13340.8|459
1640192700000|2021-12-22 17:05:00|13346.2|13344.7|13349.2|13347.7|13349.3|13348.2|13344.6|13343.2|306
1640193000000|2021-12-22 17:10:00|13349.1|13347.6|13350.1|13348.6|13351.5|13350.4|13348.6|13347.3|323
1640193300000|2021-12-22 17:15:00|13350|13348.5|13351.4|13349.9|13353.4|13352.2|13350|13348.5|357
1640193600000|2021-12-22 17:20:00|13351.5|13350|13353|13351.5|13355.2|13353.8|13350.4|13349.2|422
1640193900000|2021-12-22 17:25:00|13353.2|13351.7|13348.9|13347.4|13353.2|13351.7|13348.7|13347.2|451
1640194200000|2021-12-22 17:30:00|13348.8|13347.3|13352.7|13351.2|13353.5|13352.1|13347.8|13346.5|409
1640194500000|2021-12-22 17:35:00|13352.6|13351.1|13352.7|13351.2|13355|13353.5|13351.7|13350.2|439
1640194800000|2021-12-22 17:40:00|13352.9|13351.4|13352.1|13350.6|13354.2|13352.9|13351.8|13350.4|347
1640195100000|2021-12-22 17:45:00|13351.9|13350.4|13353.9|13352.4|13354.7|13353.2|13350.9|13349.9|372
1640195400000|2021-12-22 17:50:00|13353.8|13352.3|13357.7|13356.2|13358|13356.5|13353.8|13352.3|425
1640195700000|2021-12-22 17:55:00|13357.6|13356.1|13357.2|13355.7|13358.8|13357.6|13355.4|13353.9|435
1640196000000|2021-12-22 18:00:00|13357.3|13355.8|13357|13355.5|13358.4|13357|13355.9|13354.6|378
1640196300000|2021-12-22 18:05:00|13357.1|13355.6|13353.9|13352.4|13357.1|13355.6|13353.2|13351.7|312
1640196600000|2021-12-22 18:10:00|13353.8|13352.3|13351.3|13350.4|13354|13352.5|13351.2|13350|321
1640196900000|2021-12-22 18:15:00|13351.2|13350.3|13350.8|13349.3|13352.1|13350.6|13349.9|13348.5|184
1640197200000|2021-12-22 18:20:00|13350.9|13349.4|13349.7|13348.2|13351|13349.5|13349.1|13347.6|207
1640197500000|2021-12-22 18:25:00|13349.8|13348.3|13349.9|13348.4|13350.2|13348.7|13348.3|13347.1|250
1640197800000|2021-12-22 18:30:00|13349.8|13348.3|13353.6|13352.1|13354.3|13352.8|13349.2|13348|483
1640198100000|2021-12-22 18:35:00|13353.7|13352.2|13352.9|13351.4|13354.1|13352.6|13352.3|13351.1|218
1640198400000|2021-12-22 18:40:00|13352.8|13351.3|13352.1|13350.6|13353.6|13352.4|13349.6|13348.1|429
1640198700000|2021-12-22 18:45:00|13352.2|13350.7|13352.5|13351.6|13353.4|13352.2|13351|13349.7|308
1640199000000|2021-12-22 18:50:00|13351.9|13351|13352.9|13351.4|13353.7|13352.2|13351|13349.8|258
1640199300000|2021-12-22 18:55:00|13353|13351.5|13352.8|13351.3|13353.1|13351.7|13349.9|13348.7|409
1640199600000|2021-12-22 19:00:00|13352.7|13351.2|13350.6|13349.7|13352.7|13351.7|13349.8|13348.8|446
1640199900000|2021-12-22 19:05:00|13350.5|13349.6|13350.8|13349.9|13351.5|13350.2|13349.4|13348.5|247
1640200200000|2021-12-22 19:10:00|13350.9|13350|13353.5|13352|13353.7|13352.2|13350.7|13349.4|293
1640200500000|2021-12-22 19:15:00|13353.4|13351.9|13354.5|13353|13355|13353.9|13352.5|13351.4|257
1640200800000|2021-12-22 19:20:00|13354.4|13352.9|13354.5|13353.6|13354.9|13353.7|13353.1|13352.2|229
1640201100000|2021-12-22 19:25:00|13354.4|13353.5|13352.5|13351.6|13354.6|13353.6|13352.4|13351.3|174
1640201400000|2021-12-22 19:30:00|13352.6|13351.7|13355.8|13354.3|13356|13354.7|13352.4|13351.5|198
1640201700000|2021-12-22 19:35:00|13355.7|13354.2|13355.9|13354.4|13356.1|13354.7|13354.8|13353.5|165
1640202000000|2021-12-22 19:40:00|13355.8|13354.3|13355.8|13354.3|13356.2|13355.1|13354.3|13353.2|261
1640202300000|2021-12-22 19:45:00|13355.7|13354.2|13354.6|13353.7|13355.8|13354.6|13354.4|13353.2|251
1640202600000|2021-12-22 19:50:00|13354.5|13353.6|13356.6|13355.7|13357|13356|13354.4|13353.3|187
1640202900000|2021-12-22 19:55:00|13356.7|13355.8|13359.9|13358.4|13360.5|13359.3|13356|13354.5|448
1640203200000|2021-12-22 20:00:00|13360.2|13358.7|13361.2|13359.7|13362|13360.5|13358.6|13357.1|560
1640203500000|2021-12-22 20:05:00|13361.1|13359.6|13359.7|13358.2|13361.2|13359.7|13358.8|13357.3|213
1640203800000|2021-12-22 20:10:00|13359.6|13358.1|13359.8|13358.3|13360.8|13359.3|13358.2|13356.8|340
1640204100000|2021-12-22 20:15:00|13359.6|13358.1|13358.8|13357.3|13359.8|13358.6|13357.8|13356.4|256
1640204400000|2021-12-22 20:20:00|13358.7|13357.2|13357.9|13357|13358.9|13357.7|13357.7|13356.4|180
1640204700000|2021-12-22 20:25:00|13358.5|13357.3|13358.5|13357|13359.2|13357.9|13357.5|13356.4|172
1640205000000|2021-12-22 20:30:00|13358.2|13357.3|13359.8|13358.3|13360|13358.5|13358|13356.8|238
1640205300000|2021-12-22 20:35:00|13359.9|13358.4|13358.8|13357.3|13360.2|13358.7|13358.4|13357.1|203
1640205600000|2021-12-22 20:40:00|13358.9|13357.4|13360|13359.1|13360.5|13359.1|13358.4|13357.2|275
1640205900000|2021-12-22 20:45:00|13360.5|13359|13358|13356.5|13360.9|13359.7|13356.6|13355.1|375
1640206200000|2021-12-22 20:50:00|13358.1|13356.6|13361.5|13360|13361.6|13360.2|13357.5|13356.2|420
1640206500000|2021-12-22 20:55:00|13361.6|13360.1|13364|13362.5|13364.1|13362.6|13361|13359.5|410
1640206800000|2021-12-22 21:00:00|13363.7|13362.2|13359.6|13358.1|13363.7|13362.2|13358.8|13357.3|332
1640207100000|2021-12-22 21:05:00|13359.5|13358|13360.7|13359.2|13361.1|13359.6|13359.1|13357.6|209
1640207400000|2021-12-22 21:10:00|13360.8|13359.3|13361.6|13360.1|13363|13361.7|13360.8|13359.3|222
1640207700000|2021-12-22 21:15:00|13361.7|13360.2|13362.1|13360.6|13362.2|13360.7|13360.8|13359.3|177
1640208000000|2021-12-22 21:20:00|13362.2|13360.7|13363|13361.5|13363.1|13361.7|13361.3|13359.8|185
1640208300000|2021-12-22 21:25:00|13362.9|13361.4|13360.7|13359.2|13363.9|13362.5|13360.1|13358.6|191
1640208600000|2021-12-22 21:30:00|13360.8|13359.3|13360.7|13359.2|13361.5|13360|13360.6|13359.1|110
1640208900000|2021-12-22 21:35:00|13360.8|13359.3|13358.6|13357.1|13361.2|13359.7|13358.3|13356.8|203
1640209200000|2021-12-22 21:40:00|13358.7|13357.2|13353.4|13351.9|13358.8|13357.3|13351.7|13350.3|404
1640209500000|2021-12-22 21:45:00|13353.2|13351.7|13356.5|13355|13357.5|13355.5|13353.2|13351.7|343
1640209800000|2021-12-22 21:50:00|13356.4|13354.9|13355.4|13353.9|13357|13355|13354.9|13353|510
1640210100000|2021-12-22 21:55:00|13355.5|13354|13356.9|13345.9|13362|13355.4|13355.2|13345.1|734
1640210400000|2021-12-22 22:00:00|13357.5|13346.5|13359.3|13348.3|13366.6|13355.6|13357.5|13346.5|145
1640210700000|2021-12-22 22:05:00|13364|13353|13359.7|13348.7|13364|13353|13356.5|13345.5|197
1640211000000|2021-12-22 22:10:00|13359.3|13348.3|13357.8|13346.8|13364|13353|13356.1|13345.1|344
1640211300000|2021-12-22 22:15:00|13357.4|13346.4|13357.9|13346.9|13361.7|13350.7|13356.1|13345.1|278
1640211600000|2021-12-22 22:20:00|13358.1|13347.1|13356.8|13345.8|13360.7|13349.7|13355.6|13344.6|260
1640211900000|2021-12-22 22:25:00|13356.9|13345.9|13359.9|13348.9|13361.6|13350.6|13356.1|13345.1|326
1640212200000|2021-12-22 22:30:00|13360.2|13349.2|13353.5|13342.5|13360.2|13349.2|13353.3|13342.3|352
1640212500000|2021-12-22 22:35:00|13353.4|13342.4|13354.3|13343.3|13357.6|13346.6|13353.3|13342.3|195
1640212800000|2021-12-22 22:40:00|13354.2|13343.2|13356.6|13345.6|13356.9|13345.9|13353.6|13342.6|309
1640213100000|2021-12-22 22:45:00|13356.5|13345.5|13360|13349|13360.1|13349.1|13353.5|13342.5|260
1640213400000|2021-12-22 22:50:00|13359|13348|13354.1|13343.1|13360.8|13349.8|13353.5|13342.5|209
1640213700000|2021-12-22 22:55:00|13355.1|13344.1|13355.7|13344.7|13362.8|13351.8|13353|13342|345
1640214000000|2021-12-22 23:00:00|13354.2|13343.2|13356|13348.6|13361.5|13351.1|13353.5|13343.2|685
1640214300000|2021-12-22 23:05:00|13355.1|13349.5|13354.8|13351.6|13356.7|13352|13353.7|13349.4|317
1640214600000|2021-12-22 23:10:00|13354.9|13351.3|13353.5|13350.8|13355.8|13351.9|13352.1|13348.6|321
1640214900000|2021-12-22 23:15:00|13353.4|13350.9|13353.9|13352.4|13354.8|13352.5|13353.3|13350.3|202
1640215200000|2021-12-22 23:20:00|13353.8|13352.3|13355.2|13353|13355.5|13353.6|13353.8|13352.3|400
1640215500000|2021-12-22 23:25:00|13355.3|13353.1|13356.7|13354.5|13356.8|13354.9|13354.4|13352.5|255
1640215800000|2021-12-22 23:30:00|13356.6|13354.8|13356.7|13355.2|13357.3|13355.4|13356.3|13354.4|127
1640216100000|2021-12-22 23:35:00|13356.6|13355.1|13356.6|13355.1|13357.1|13355.3|13356.4|13354.9|111
1640216400000|2021-12-22 23:40:00|13356.7|13355.2|13355.9|13354.4|13357|13355.3|13355.6|13354.1|210
1640216700000|2021-12-22 23:45:00|13355.8|13354.3|13355.6|13354.1|13356.3|13354.6|13355.4|13353.9|197
1640217000000|2021-12-22 23:50:00|13355.7|13354.2|13354.6|13353.1|13355.7|13354.2|13354.4|13352.9|276
1640217300000|2021-12-22 23:55:00|13354.8|13353.3|13351.6|13350.1|13355.2|13353.7|13351.2|13349.7|272
1640217600000|2021-12-23 00:00:00|13351.3|13349.8|13352.9|13351.4|13353.8|13352.2|13350.9|13349.4|280
1640217900000|2021-12-23 00:05:00|13353|13351.5|13353.8|13352.3|13354.7|13353.3|13352.7|13351.2|301
1640218200000|2021-12-23 00:10:00|13353.9|13352.4|13353.7|13352.2|13354|13352.8|13353.4|13351.9|136
1640218500000|2021-12-23 00:15:00|13353.6|13352.1|13353|13351.5|13353.7|13352.2|13352.5|13351.1|123
1640218800000|2021-12-23 00:20:00|13352.9|13351.4|13353.9|13352.4|13354.1|13352.6|13352.5|13351.1|135
1640219100000|2021-12-23 00:25:00|13353.7|13352.2|13354.9|13353.4|13355.3|13353.8|13353.4|13352|151
1640219400000|2021-12-23 00:30:00|13355.2|13353.7|13358.3|13356.8|13359.1|13357.9|13354.8|13353.3|207
1640219700000|2021-12-23 00:35:00|13358.4|13356.9|13360.5|13359|13361|13359.5|13358.3|13356.8|193
1640220000000|2021-12-23 00:40:00|13360.3|13358.8|13359.8|13358.3|13360.4|13359.4|13358.8|13357.3|188
1640220300000|2021-12-23 00:45:00|13359.7|13358.2|13361.5|13360|13361.6|13360.4|13359|13357.5|159
1640220600000|2021-12-23 00:50:00|13361.3|13359.8|13360|13358.5|13361.3|13359.8|13358.2|13357|234
1640220900000|2021-12-23 00:55:00|13360.2|13358.7|13357.7|13356.2|13360.2|13358.8|13356.7|13355.5|206
1640221200000|2021-12-23 01:00:00|13357.8|13356.3|13355.5|13354|13358|13356.7|13354.9|13353.7|339
1640221500000|2021-12-23 01:05:00|13355.6|13354.1|13352.6|13351.7|13355.9|13354.7|13352.4|13351|296
1640221800000|2021-12-23 01:10:00|13352.7|13351.8|13352.7|13351.2|13353.2|13352.1|13351|13349.9|325
1640222100000|2021-12-23 01:15:00|13352.6|13351.1|13348.7|13347.8|13353.6|13352.1|13347.8|13346.5|337
1640222400000|2021-12-23 01:20:00|13348.6|13347.7|13351.6|13350.1|13351.7|13350.4|13348.6|13347.4|197
1640222700000|2021-12-23 01:25:00|13351.5|13350|13352.7|13351.2|13352.9|13351.7|13350.8|13349.5|167
1640223000000|2021-12-23 01:30:00|13352.6|13351.1|13351.7|13350.2|13353.2|13351.7|13351.5|13350.1|173
1640223300000|2021-12-23 01:35:00|13351.8|13350.3|13351.7|13350.2|13352.3|13350.8|13351.2|13349.8|200
1640223600000|2021-12-23 01:40:00|13351.8|13350.3|13352.5|13351|13352.8|13351.6|13351.7|13350.2|237
1640223900000|2021-12-23 01:45:00|13352.4|13350.9|13349|13347.5|13352.5|13351.2|13347.7|13346.2|209
1640224200000|2021-12-23 01:50:00|13348.9|13347.4|13349.7|13348.2|13349.8|13348.3|13348.5|13347|161
1640224500000|2021-12-23 01:55:00|13349.8|13348.3|13351.9|13350.4|13352.2|13350.8|13349.6|13348.1|153
1640224800000|2021-12-23 02:00:00|13352.1|13350.6|13348.1|13346.6|13352.1|13350.9|13347.7|13346.2|220
1640225100000|2021-12-23 02:05:00|13347.8|13346.3|13346.2|13345.3|13348.7|13347.5|13345.5|13344|308
1640225400000|2021-12-23 02:10:00|13346.1|13345.2|13346.2|13344.7|13346.8|13345.5|13344.2|13342.6|213
1640225700000|2021-12-23 02:15:00|13346.1|13344.6|13344.4|13342.9|13346.2|13344.7|13343.1|13341.9|240
1640226000000|2021-12-23 02:20:00|13344.5|13343|13346.9|13345.4|13347.2|13345.9|13344|13342.8|184
1640226300000|2021-12-23 02:25:00|13347|13345.5|13347.9|13346.4|13348|13346.5|13346.3|13344.9|176
1640226600000|2021-12-23 02:30:00|13347.8|13346.3|13349.4|13348.5|13350.7|13349.6|13347.6|13346.1|229
1640226900000|2021-12-23 02:35:00|13349.5|13348.6|13350.6|13349.1|13351.7|13350.5|13349.3|13348.1|206
1640227200000|2021-12-23 02:40:00|13350.7|13349.2|13348.6|13347.1|13350.7|13349.4|13348.1|13347|200
1640227500000|2021-12-23 02:45:00|13348.7|13347.2|13348.7|13347.2|13349|13347.9|13348.3|13347|157
1640227800000|2021-12-23 02:50:00|13348.3|13347.4|13348.9|13347.4|13349.9|13349|13348.2|13347.1|177
1640228100000|2021-12-23 02:55:00|13348.8|13347.3|13352.1|13351.2|13352.2|13351.3|13348.7|13347.2|206
1640228400000|2021-12-23 03:00:00|13352|13351.1|13350.1|13349.2|13352.1|13351.2|13350.1|13348.9|205
1640228700000|2021-12-23 03:05:00|13350.2|13349.3|13351.9|13350.4|13352|13350.5|13350|13348.9|143
1640229000000|2021-12-23 03:10:00|13351.8|13350.3|13352.6|13351.1|13352.9|13351.4|13351.4|13349.9|155
1640229300000|2021-12-23 03:15:00|13352.7|13351.2|13350.7|13349.2|13352.8|13351.3|13350.4|13349.1|167
1640229600000|2021-12-23 03:20:00|13350.8|13349.3|13350.1|13349.2|13351.7|13350.4|13350|13348.7|176
1640229900000|2021-12-23 03:25:00|13350|13349.1|13350.2|13349.3|13351.5|13350.2|13349.9|13348.8|183
1640230200000|2021-12-23 03:30:00|13350.3|13349.4|13349.4|13347.9|13350.7|13349.4|13349|13347.8|231
1640230500000|2021-12-23 03:35:00|13349.3|13347.8|13348.2|13347.3|13350|13348.5|13347.7|13346.5|191
1640230800000|2021-12-23 03:40:00|13348.1|13347.2|13349.6|13348.1|13351|13349.5|13348.1|13346.9|197
1640231100000|2021-12-23 03:45:00|13349.7|13348.2|13349.6|13348.1|13350.6|13349.1|13349.4|13347.9|137
1640231400000|2021-12-23 03:50:00|13349.5|13348|13348.5|13347|13349.7|13348.2|13348.2|13346.9|106
1640231700000|2021-12-23 03:55:00|13348.6|13347.1|13349.9|13348.4|13350.9|13349.4|13348.3|13347|135
1640232000000|2021-12-23 04:00:00|13349.7|13348.2|13350.5|13349|13350.5|13349.3|13349.3|13347.8|128
1640232300000|2021-12-23 04:05:00|13350.4|13348.9|13349.4|13347.9|13350.5|13349|13348.4|13347.1|171
1640232600000|2021-12-23 04:10:00|13349.3|13347.8|13349.6|13348.1|13350.1|13348.6|13349.2|13347.8|136
1640232900000|2021-12-23 04:15:00|13349.5|13348|13349.8|13348.3|13349.9|13348.4|13348.8|13347.8|89
1640233200000|2021-12-23 04:20:00|13350.2|13348.7|13350.6|13349.1|13351|13349.6|13350.1|13348.7|135
1640233500000|2021-12-23 04:25:00|13350.7|13349.2|13351.5|13350|13351.7|13350.2|13350.2|13348.9|111
1640233800000|2021-12-23 04:30:00|13351.6|13350.1|13350.7|13349.2|13351.7|13350.5|13350.6|13349.1|95
1640234100000|2021-12-23 04:35:00|13350.8|13349.3|13349.5|13348.6|13351.5|13350.4|13349.5|13348.2|134
1640234400000|2021-12-23 04:40:00|13349.7|13348.2|13350.3|13348.8|13350.7|13349.2|13349.4|13348.1|176
1640234700000|2021-12-23 04:45:00|13349.8|13348.3|13350|13348.5|13350.2|13348.9|13349.2|13347.9|146
1640235000000|2021-12-23 04:50:00|13350.1|13348.6|13350.3|13348.8|13350.6|13349.3|13349.2|13347.8|137
1640235300000|2021-12-23 04:55:00|13350|13348.5|13349.8|13348.3|13350.2|13349.1|13349.2|13347.8|211
1640235600000|2021-12-23 05:00:00|13350.1|13348.6|13348.6|13347.7|13350.1|13348.8|13348.2|13346.9|171
1640235900000|2021-12-23 05:05:00|13349.1|13347.6|13349.6|13348.1|13349.7|13348.5|13348.9|13347.4|99
1640236200000|2021-12-23 05:10:00|13349.5|13348|13349.5|13348|13349.7|13348.5|13349.1|13347.9|106
1640236500000|2021-12-23 05:15:00|13349.7|13348.2|13350.4|13348.9|13350.7|13349.5|13349.2|13348.1|103
1640236800000|2021-12-23 05:20:00|13350.5|13349|13351.7|13350.2|13351.8|13350.6|13350.3|13348.9|101
1640237100000|2021-12-23 05:25:00|13351.4|13350.5|13351.6|13350.1|13352|13350.9|13351.3|13349.9|99
1640237400000|2021-12-23 05:30:00|13351.5|13350|13354.4|13353.5|13354.8|13353.6|13351.5|13350|162
1640237700000|2021-12-23 05:35:00|13353.9|13352.4|13354.6|13353.1|13354.6|13353.1|13353.5|13352|84
1640238000000|2021-12-23 05:40:00|13354.5|13353|13354.6|13353.1|13354.7|13353.2|13353.3|13351.9|159
1640238300000|2021-12-23 05:45:00|13354.5|13353|13354.3|13352.8|13354.6|13353.1|13353.2|13351.8|219
1640238600000|2021-12-23 05:50:00|13354.4|13352.9|13352.9|13351.4|13354.4|13352.9|13352.5|13351.1|173
1640238900000|2021-12-23 05:55:00|13352.8|13351.3|13352.1|13350.6|13352.9|13351.5|13351.8|13350.3|104
1640239200000|2021-12-23 06:00:00|13352.5|13351|13354|13352.5|13354|13352.7|13352|13350.8|212
1640239500000|2021-12-23 06:05:00|13353.9|13352.4|13354.3|13352.8|13354.5|13353.3|13353|13351.8|204
1640239800000|2021-12-23 06:10:00|13353.4|13352.5|13352.6|13351.1|13353.6|13352.5|13352.1|13350.9|150
1640240100000|2021-12-23 06:15:00|13352.7|13351.2|13352.4|13350.9|13352.8|13351.7|13352.1|13350.7|121
1640240400000|2021-12-23 06:20:00|13352.5|13351|13350.5|13349.6|13352.5|13351|13349.2|13348|226
1640240700000|2021-12-23 06:25:00|13350.4|13349.5|13352.6|13351.1|13353.2|13351.7|13350.3|13349.2|144
1640241000000|2021-12-23 06:30:00|13351.7|13350.8|13354.6|13353.1|13354.8|13353.4|13351.3|13350.1|216
1640241300000|2021-12-23 06:35:00|13354.7|13353.2|13355|13354.1|13355.4|13354.1|13354.1|13352.9|117
1640241600000|2021-12-23 06:40:00|13354.9|13354|13354.6|13353.1|13355.5|13354.3|13353.9|13352.6|189
1640241900000|2021-12-23 06:45:00|13354.5|13353|13352.6|13351.1|13354.7|13353.4|13351.6|13350.1|144
1640242200000|2021-12-23 06:50:00|13352.7|13351.2|13352.5|13351|13353.6|13352.4|13352.2|13350.8|125
1640242500000|2021-12-23 06:55:00|13352.4|13350.9|13351.6|13350.1|13352.6|13351.4|13350.9|13349.4|159
1640242800000|2021-12-23 07:00:00|13351.7|13350.2|13353.7|13352.2|13354.9|13353.7|13351.3|13349.8|347
1640243100000|2021-12-23 07:05:00|13353.6|13352.1|13351.5|13350.6|13353.7|13352.4|13351|13349.9|203
1640243400000|2021-12-23 07:10:00|13351.4|13350.5|13351.3|13350.4|13352.1|13351|13350.3|13349.2|237
1640243700000|2021-12-23 07:15:00|13351.4|13350.5|13354.3|13353.4|13354.7|13353.5|13351.1|13349.9|238
1640244000000|2021-12-23 07:20:00|13354.2|13353.3|13354.6|13353.1|13355|13353.7|13352.5|13351.3|297
1640244300000|2021-12-23 07:25:00|13354.5|13353|13353.7|13352.8|13354.8|13353.3|13352.3|13351.1|260
1640244600000|2021-12-23 07:30:00|13353.8|13352.9|13354.9|13354|13355.8|13354.9|13353.2|13352.3|270
1640244900000|2021-12-23 07:35:00|13355.1|13354.2|13366.4|13364.9|13369.3|13367.8|13354.4|13353.3|414
1640245200000|2021-12-23 07:40:00|13366.5|13365|13364.8|13363.3|13367.1|13365.6|13363.3|13361.8|381
1640245500000|2021-12-23 07:45:00|13364.9|13363.4|13367.9|13366.4|13368|13366.8|13362.1|13360.8|349
1640245800000|2021-12-23 07:50:00|13368|13366.5|13362.9|13361.4|13368.3|13367.1|13362.7|13361.3|334
1640246100000|2021-12-23 07:55:00|13362.8|13361.3|13371|13369.5|13371.4|13369.9|13361.3|13359.9|585
1640246400000|2021-12-23 08:00:00|13370.9|13369.4|13371.5|13370.6|13374.6|13373.1|13370.7|13369.2|723
1640246700000|2021-12-23 08:05:00|13371.6|13370.7|13368.3|13366.8|13371.6|13370.7|13367.2|13366.2|417
1640247000000|2021-12-23 08:10:00|13368.5|13367|13373.7|13372.2|13375.4|13373.9|13367.7|13366.2|571
1640247300000|2021-12-23 08:15:00|13373.8|13372.3|13373.2|13371.7|13377|13375.5|13371.8|13370.3|531
1640247600000|2021-12-23 08:20:00|13373.5|13372|13383.6|13382.1|13388.4|13386.2|13373|13371.9|672
1640247900000|2021-12-23 08:25:00|13383.3|13382.4|13386.8|13385.3|13388.3|13386.8|13383.3|13382|676
1640248200000|2021-12-23 08:30:00|13386.9|13385.4|13384|13382.5|13387.3|13386.3|13382.3|13381.2|531
1640248500000|2021-12-23 08:35:00|13384.3|13382.8|13382.6|13381.1|13384.7|13383.2|13379.6|13378.2|599
1640248800000|2021-12-23 08:40:00|13382.5|13381|13380.6|13379.1|13382.8|13381.8|13379.5|13378.1|467
1640249100000|2021-12-23 08:45:00|13380.7|13379.2|13378.3|13376.8|13380.8|13379.6|13376.9|13375.8|472
1640249400000|2021-12-23 08:50:00|13378.4|13376.9|13382.4|13380.9|13382.4|13381.1|13377.1|13375.9|373
1640249700000|2021-12-23 08:55:00|13382.3|13380.8|13381.1|13380.2|13385.5|13384|13380|13378.8|593
1640250000000|2021-12-23 09:00:00|13381|13380.1|13384.8|13383.3|13385|13383.7|13376.3|13374.9|720
1640250300000|2021-12-23 09:05:00|13384.9|13383.4|13384.9|13383.4|13386.2|13384.9|13383.1|13382.1|402
1640250600000|2021-12-23 09:10:00|13384.7|13383.2|13387.2|13385.7|13388.8|13387.3|13384.1|13382.8|679
1640250900000|2021-12-23 09:15:00|13387.3|13385.8|13386.9|13385.4|13387.7|13386.5|13385.2|13384.3|483
1640251200000|2021-12-23 09:20:00|13386.8|13385.3|13384.9|13383.4|13386.8|13385.3|13383.4|13382.4|463
1640251500000|2021-12-23 09:25:00|13385|13383.5|13385.1|13383.6|13386.1|13384.8|13383.3|13382.2|439
1640251800000|2021-12-23 09:30:00|13385.2|13383.7|13385.6|13384.1|13387.1|13385.8|13382.5|13381.6|452
1640252100000|2021-12-23 09:35:00|13385.5|13384|13391.9|13390.4|13392.3|13391.1|13385.2|13383.9|463
1640252400000|2021-12-23 09:40:00|13391.8|13390.3|13394.7|13393.2|13395.8|13394.6|13391.7|13390.2|572
1640252700000|2021-12-23 09:45:00|13394.8|13393.3|13397.5|13396|13397.6|13396.5|13393.3|13392.4|541
1640253000000|2021-12-23 09:50:00|13397.6|13396.1|13400.8|13399.3|13401|13399.6|13396.8|13395.5|499
1640253300000|2021-12-23 09:55:00|13400.9|13399.4|13404.3|13403.4|13406.3|13405.1|13400.8|13399.3|614
1640253600000|2021-12-23 10:00:00|13404.1|13403.2|13401.4|13400.5|13404.2|13403.3|13400.8|13399.7|483
1640253900000|2021-12-23 10:05:00|13401.7|13400.2|13402.9|13401.4|13403.4|13401.9|13400.9|13400|398
1640254200000|2021-12-23 10:10:00|13403.2|13402.3|13410|13408.5|13410.5|13409.1|13403.2|13402.1|474
1640254500000|2021-12-23 10:15:00|13409.7|13408.8|13413|13411.5|13413.5|13412.6|13409.2|13408.1|389
1640254800000|2021-12-23 10:20:00|13412.9|13411.4|13417|13415.5|13417|13415.8|13411.8|13410.7|469
1640255100000|2021-12-23 10:25:00|13416.9|13415.4|13421.6|13420.7|13424.3|13423.1|13416.9|13415.4|461
1640255400000|2021-12-23 10:30:00|13421.5|13420.6|13419.7|13418.2|13422.9|13421.8|13418.8|13417.7|480
1640255700000|2021-12-23 10:35:00|13419.8|13418.3|13412.7|13411.2|13421.2|13419.8|13411.9|13410.4|478
1640256000000|2021-12-23 10:40:00|13412.8|13411.3|13412.3|13411.4|13416|13414.9|13411.7|13410.2|618
1640256300000|2021-12-23 10:45:00|13412.4|13411.5|13415.8|13414.3|13416.5|13415.4|13412.3|13411.3|523
1640256600000|2021-12-23 10:50:00|13415.7|13414.2|13420.8|13419.9|13423.3|13422.1|13413.3|13412|543
1640256900000|2021-12-23 10:55:00|13421|13420.1|13418.1|13416.6|13421.8|13420.7|13417|13415.8|403
1640257200000|2021-12-23 11:00:00|13418|13416.5|13417.6|13416.7|13421.7|13420.8|13417|13416.1|509
1640257500000|2021-12-23 11:05:00|13418|13416.5|13419.2|13417.7|13419.9|13418.6|13417.1|13415.6|505
1640257800000|2021-12-23 11:10:00|13419.1|13417.6|13421.5|13420|13422.2|13420.7|13417.6|13416.3|602
1640258100000|2021-12-23 11:15:00|13421.6|13420.1|13421|13419.5|13425.3|13423.9|13420.8|13419.3|497
1640258400000|2021-12-23 11:20:00|13420.9|13419.4|13422.5|13421.6|13425.3|13424.2|13419.5|13418.3|647
1640258700000|2021-12-23 11:25:00|13422.6|13421.7|13421.5|13420.6|13422.6|13421.7|13418.9|13417.4|673
1640259000000|2021-12-23 11:30:00|13421.6|13420.7|13422.2|13420.7|13424.9|13423.4|13418.6|13417.3|675
1640259300000|2021-12-23 11:35:00|13422|13420.5|13419.3|13417.8|13422.4|13421.3|13417.5|13416.3|635
1640259600000|2021-12-23 11:40:00|13419.2|13417.7|13417.9|13416.4|13419.8|13418.6|13416|13414.8|644
1640259900000|2021-12-23 11:45:00|13417.4|13416.5|13425.4|13423.9|13425.4|13423.9|13417.4|13416.5|589
1640260200000|2021-12-23 11:50:00|13425.3|13423.8|13431.3|13429.8|13431.7|13430.8|13424.9|13423.7|475
1640260500000|2021-12-23 11:55:00|13431.4|13429.9|13434|13433.1|13435.1|13434.2|13431|13429.8|552
1640260800000|2021-12-23 12:00:00|13433.7|13432.8|13435.1|13433.6|13436.4|13435.5|13433.2|13432.3|560
1640261100000|2021-12-23 12:05:00|13435.2|13433.7|13433|13432.1|13435.2|13434|13432.4|13431.3|485
1640261400000|2021-12-23 12:10:00|13433.1|13432.2|13433.9|13433|13435.3|13433.8|13432.8|13431.6|633
1640261700000|2021-12-23 12:15:00|13434|13433.1|13427|13426.1|13434.5|13433.3|13425.5|13424.1|767
1640262000000|2021-12-23 12:20:00|13426.9|13426|13424.3|13422.8|13427.4|13426.5|13421.8|13420.8|641
1640262300000|2021-12-23 12:25:00|13423.7|13422.2|13422.1|13421.2|13424.2|13423.3|13420.4|13419|660
1640262600000|2021-12-23 12:30:00|13422.5|13421|13425.3|13424.4|13425.9|13425|13419.8|13418.5|778
1640262900000|2021-12-23 12:35:00|13425.4|13424.5|13425.6|13424.7|13427.3|13426.1|13424.4|13423.5|605
1640263200000|2021-12-23 12:40:00|13425.5|13424.6|13431.4|13430.5|13432.3|13431.4|13424.4|13423.1|496
1640263500000|2021-12-23 12:45:00|13431.5|13430.6|13430.6|13429.1|13434.8|13433.7|13426.4|13425.2|593
1640263800000|2021-12-23 12:50:00|13430.3|13429.4|13427.5|13426.6|13431.2|13430|13426.9|13425.7|545
1640264100000|2021-12-23 12:55:00|13427.6|13426.7|13429.5|13428.6|13430.3|13429.2|13423.3|13421.9|736
1640264400000|2021-12-23 13:00:00|13429.6|13428.7|13429.3|13428.4|13430.3|13429.3|13427.6|13426.5|551
1640264700000|2021-12-23 13:05:00|13429.4|13428.5|13431.3|13429.8|13433.6|13432.3|13429|13428|787
1640265000000|2021-12-23 13:10:00|13431.2|13429.7|13429.5|13428|13432.6|13431.1|13428.2|13426.9|465
1640265300000|2021-12-23 13:15:00|13429.6|13428.1|13427.2|13425.7|13430.8|13429.3|13425.3|13423.8|522
1640265600000|2021-12-23 13:20:00|13426.5|13425.6|13426.6|13425.1|13428.1|13426.6|13425.2|13423.9|646
1640265900000|2021-12-23 13:25:00|13426.2|13425.3|13426.3|13423.8|13427.9|13426.8|13425.1|13423.1|533
1640266200000|2021-12-23 13:30:00|13426.6|13424|13421|13419.5|13428.2|13426.5|13420.2|13418.9|852
1640266500000|2021-12-23 13:35:00|13420.9|13419.4|13419.3|13417.8|13424.5|13423.2|13419|13417.5|731
1640266800000|2021-12-23 13:40:00|13419.4|13417.9|13417.4|13415.9|13421.7|13420.4|13415.6|13414.6|597
1640267100000|2021-12-23 13:45:00|13417.5|13416|13415.6|13414.7|13418.5|13417.5|13412.3|13410.8|767
1640267400000|2021-12-23 13:50:00|13415.7|13414.8|13414|13413.1|13417.6|13416.4|13413.6|13412.3|740
1640267700000|2021-12-23 13:55:00|13414.2|13412.7|13415.8|13414.3|13416.4|13415.1|13413.1|13412.2|744
1640268000000|2021-12-23 14:00:00|13415.7|13414.2|13419.4|13417.9|13421.3|13419.9|13415|13414|835
1640268300000|2021-12-23 14:05:00|13419.1|13418.2|13405.8|13404.3|13419.9|13418.6|13404.4|13402.9|924
1640268600000|2021-12-23 14:10:00|13405.7|13404.2|13404|13402.5|13405.9|13404.6|13401.6|13400.3|621
1640268900000|2021-12-23 14:15:00|13404.1|13402.6|13396.7|13395.8|13404.2|13402.8|13395.5|13394.3|654
1640269200000|2021-12-23 14:20:00|13396.8|13395.9|13396.7|13395.8|13398.9|13398|13394.6|13393.4|718
1640269500000|2021-12-23 14:25:00|13396.8|13395.9|13399.1|13398.2|13401.1|13399.8|13396.7|13395.6|566
1640269800000|2021-12-23 14:30:00|13399.3|13398.4|13398.2|13396.7|13401.8|13400.7|13397|13395.9|830
1640270100000|2021-12-23 14:35:00|13398.3|13396.8|13402.2|13400.7|13405|13403.7|13398|13396.5|849
1640270400000|2021-12-23 14:40:00|13402.1|13400.6|13406.1|13404.6|13406.2|13404.9|13401.6|13400.4|552
1640270700000|2021-12-23 14:45:00|13405.2|13403.7|13410.7|13409.8|13411.8|13410.7|13404.8|13403.3|765
1640271000000|2021-12-23 14:50:00|13410.6|13409.7|13404.8|13403.9|13411.4|13410.3|13404.6|13403.7|796
1640271300000|2021-12-23 14:55:00|13405.2|13404.3|13408.8|13407.3|13409|13407.3|13400.6|13399.2|870
1640271600000|2021-12-23 15:00:00|13408.9|13407.4|13410.2|13408.7|13411.5|13410.2|13406.4|13404.9|962
1640271900000|2021-12-23 15:05:00|13410.3|13408.8|13430|13428.5|13431.4|13429.9|13410.3|13408.8|858
1640272200000|2021-12-23 15:10:00|13430.1|13428.6|13428.9|13428|13433|13431.9|13427.6|13426.3|679
1640272500000|2021-12-23 15:15:00|13428.7|13427.8|13434.5|13433.6|13435|13434.1|13428.5|13427.3|681
1640272800000|2021-12-23 15:20:00|13434.4|13433.5|13429.8|13428.3|13438.4|13437.5|13429.4|13428.1|854
1640273100000|2021-12-23 15:25:00|13429.7|13428.2|13419.8|13418.3|13430.1|13428.6|13418.8|13417.3|764
1640273400000|2021-12-23 15:30:00|13419.7|13418.2|13421.2|13419.7|13421.4|13420|13416.3|13415.4|696
1640273700000|2021-12-23 15:35:00|13421.1|13419.6|13413.5|13412.6|13423.8|13422.6|13412.6|13411.1|629
1640274000000|2021-12-23 15:40:00|13413.7|13412.8|13418.8|13417.3|13423|13421.5|13413.3|13411.8|776
1640274300000|2021-12-23 15:45:00|13418.7|13417.2|13410.1|13408.6|13422.1|13420.9|13409.9|13408.4|733
1640274600000|2021-12-23 15:50:00|13410|13408.5|13409.1|13407.6|13415.2|13413.7|13407.4|13406.3|909
1640274900000|2021-12-23 15:55:00|13409.2|13407.7|13410.5|13409|13412.8|13411.3|13406.5|13405|1018
1640275200000|2021-12-23 16:00:00|13410.1|13408.6|13400.1|13399.2|13410.1|13408.6|13399.9|13398.7|972
1640275500000|2021-12-23 16:05:00|13400.4|13398.9|13403.5|13402|13406.9|13405.8|13400|13398.8|629
1640275800000|2021-12-23 16:10:00|13403.6|13402.1|13404.9|13403.4|13408.1|13407.1|13401.9|13400.5|771
1640276100000|2021-12-23 16:15:00|13404.8|13403.3|13408.5|13407|13410.5|13409.4|13403.7|13402.2|757
1640276400000|2021-12-23 16:20:00|13408.6|13407.1|13405.7|13404.2|13408.8|13407.5|13404.9|13403.8|562
1640276700000|2021-12-23 16:25:00|13405.8|13404.3|13401.3|13400.4|13409.8|13408.5|13401.3|13399.9|738
1640277000000|2021-12-23 16:30:00|13401.5|13400|13406|13404.5|13406.3|13405.2|13401|13399.8|642
1640277300000|2021-12-23 16:35:00|13405.8|13404.9|13405.8|13404.9|13406.3|13405.3|13404.1|13403|546
1640277600000|2021-12-23 16:40:00|13405.9|13405|13407|13406.1|13409.4|13407.9|13405.4|13404.2|446
1640277900000|2021-12-23 16:45:00|13407.3|13405.8|13406.9|13406|13410.5|13409.3|13406.4|13405.3|520
1640278200000|2021-12-23 16:50:00|13407.1|13406.2|13406.9|13405.4|13407.5|13406.3|13404.7|13403.5|537
1640278500000|2021-12-23 16:55:00|13407|13405.5|13409.4|13407.9|13410.1|13408.8|13404.3|13403.2|401
1640278800000|2021-12-23 17:00:00|13409.5|13408|13410.8|13409.3|13413.2|13411.7|13409.4|13408|441
1640279100000|2021-12-23 17:05:00|13410.9|13409.4|13408.2|13406.7|13411.1|13409.7|13406.7|13405.2|366
1640279400000|2021-12-23 17:10:00|13408.3|13406.8|13406.8|13405.3|13409.3|13408.3|13406.7|13405.2|283
1640279700000|2021-12-23 17:15:00|13406.9|13405.4|13410|13408.5|13410.3|13409|13406.4|13404.9|317
1640280000000|2021-12-23 17:20:00|13409.9|13408.4|13411.8|13410.3|13411.9|13410.5|13407.9|13406.4|267
1640280300000|2021-12-23 17:25:00|13411.7|13410.2|13413.4|13411.9|13414.9|13413.4|13411.6|13410.1|319
1640280600000|2021-12-23 17:30:00|13413.3|13411.8|13413.2|13411.7|13413.6|13412.3|13410.8|13409.3|370
1640280900000|2021-12-23 17:35:00|13413.1|13411.6|13416|13414.5|13416|13414.8|13411.8|13410.7|228
1640281200000|2021-12-23 17:40:00|13416.1|13414.6|13416.8|13415.3|13417.8|13416.8|13416|13414.5|217
1640281500000|2021-12-23 17:45:00|13416.5|13415.6|13415.2|13413.7|13417.4|13416.4|13415.2|13413.7|301
1640281800000|2021-12-23 17:50:00|13415.4|13413.9|13412.6|13411.1|13415.8|13414.4|13411|13409.5|403
1640282100000|2021-12-23 17:55:00|13412.7|13411.2|13418.6|13417.1|13419.1|13417.6|13412.1|13410.8|764
1640282400000|2021-12-23 18:00:00|13418.7|13417.2|13420.7|13419.2|13420.8|13419.3|13418.4|13417|521
1640282700000|2021-12-23 18:05:00|13420.8|13419.3|13417.6|13416.1|13421|13419.5|13416.6|13415.1|240
1640283000000|2021-12-23 18:10:00|13417.7|13416.2|13414.9|13413.4|13418|13416.5|13414.4|13412.9|287
1640283300000|2021-12-23 18:15:00|13415.1|13413.6|13414.1|13412.6|13415.3|13413.9|13413.6|13412.2|260
1640283600000|2021-12-23 18:20:00|13414|13412.5|13411.3|13409.8|13416|13414.5|13410.7|13409.3|375
1640283900000|2021-12-23 18:25:00|13411.4|13409.9|13415.9|13414.4|13416.5|13415.1|13410.7|13409.2|316
1640284200000|2021-12-23 18:30:00|13415.8|13414.3|13412.5|13411.6|13415.9|13414.4|13412.4|13411.1|166
1640284500000|2021-12-23 18:35:00|13412.4|13411.5|13409.7|13408.8|13413.2|13412.1|13409.3|13407.8|247
1640284800000|2021-12-23 18:40:00|13410.3|13409.4|13412.3|13410.8|13412.7|13411.4|13410.3|13409|194
1640285100000|2021-12-23 18:45:00|13412.4|13410.9|13412|13410.5|13413.3|13412.1|13411.4|13409.9|264
1640285400000|2021-12-23 18:50:00|13412.1|13410.6|13411.8|13410.3|13412.4|13410.9|13410.7|13409.5|201
1640285700000|2021-12-23 18:55:00|13411.9|13410.4|13410.9|13409.4|13412.8|13411.3|13410.5|13409.2|207
1640286000000|2021-12-23 19:00:00|13411|13409.5|13410.7|13409.2|13412.2|13410.7|13410|13408.8|326
1640286300000|2021-12-23 19:05:00|13410.8|13409.3|13412.6|13411.1|13413|13411.7|13410.6|13409.2|199
1640286600000|2021-12-23 19:10:00|13412.5|13411|13412.9|13411.4|13413|13411.8|13411.7|13410.3|255
1640286900000|2021-12-23 19:15:00|13413|13411.5|13413.7|13412.2|13415.2|13413.9|13413|13411.5|282
1640287200000|2021-12-23 19:20:00|13413.8|13412.3|13414.8|13413.3|13415|13413.7|13412.9|13411.6|213
1640287500000|2021-12-23 19:25:00|13414.9|13413.4|13415.7|13414.2|13416.2|13415|13413.3|13412.1|234
1640287800000|2021-12-23 19:30:00|13415.8|13414.3|13417.8|13416.3|13418|13416.7|13414.8|13413.3|235
1640288100000|2021-12-23 19:35:00|13417.7|13416.2|13417.4|13415.9|13418|13416.8|13416.8|13415.5|224
1640288400000|2021-12-23 19:40:00|13417.1|13416.2|13417.3|13416.4|13418.1|13417|13416.7|13415.4|179
1640288700000|2021-12-23 19:45:00|13417.4|13416.5|13417.8|13416.9|13418|13417|13416.5|13415.3|164
1640289000000|2021-12-23 19:50:00|13418|13416.5|13420.8|13419.9|13421.1|13419.9|13417.7|13416.4|182
1640289300000|2021-12-23 19:55:00|13420.7|13419.8|13420|13418.5|13421.2|13420.2|13419.1|13418.1|271
1640289600000|2021-12-23 20:00:00|13420.1|13418.6|13417.8|13416.3|13421|13419.5|13417.4|13415.9|275
1640289900000|2021-12-23 20:05:00|13417.7|13416.2|13417.5|13416|13417.9|13416.4|13416.7|13415.2|142
1640290200000|2021-12-23 20:10:00|13417.6|13416.1|13416.9|13415.4|13418|13416.6|13416.8|13415.3|175
1640290500000|2021-12-23 20:15:00|13417|13415.5|13414.6|13413.1|13417|13415.7|13414.5|13413|179
1640290800000|2021-12-23 20:20:00|13414.5|13413|13413.5|13412|13414.8|13413.3|13413.1|13411.6|183
1640291100000|2021-12-23 20:25:00|13413.6|13412.1|13414.9|13413.4|13415.7|13414.2|13413.3|13411.8|196
1640291400000|2021-12-23 20:30:00|13415.1|13413.6|13413.6|13412.1|13415.7|13414.2|13412.9|13411.4|165
1640291700000|2021-12-23 20:35:00|13413.7|13412.2|13414.8|13413.3|13416|13414.5|13413.6|13412.1|149
1640292000000|2021-12-23 20:40:00|13414.9|13413.4|13415.2|13413.7|13415.4|13413.9|13413.7|13412.2|225
1640292300000|2021-12-23 20:45:00|13415.3|13413.8|13416.6|13415.1|13417.6|13416.1|13414.7|13413.2|271
1640292600000|2021-12-23 20:50:00|13416.7|13415.2|13418.5|13417|13419.7|13418.2|13416.6|13415.1|301
1640292900000|2021-12-23 20:55:00|13418.7|13417.2|13421.5|13420|13421.7|13420.2|13417.7|13416.2|498
1640293200000|2021-12-23 21:00:00|13421.4|13419.9|13415.3|13413.8|13421.6|13420.6|13414.9|13413.4|370
1640293500000|2021-12-23 21:05:00|13415.4|13413.9|13415.7|13414.2|13416.4|13414.9|13414.7|13413.4|257
1640293800000|2021-12-23 21:10:00|13415.8|13414.3|13414.4|13412.9|13415.8|13414.4|13413.8|13412.3|234
1640294100000|2021-12-23 21:15:00|13414.3|13412.8|13413.7|13412.2|13414.6|13413.1|13413.2|13411.7|229
1640294400000|2021-12-23 21:20:00|13413.5|13412|13413.8|13412.3|13415|13413.5|13413.2|13411.7|195
1640294700000|2021-12-23 21:25:00|13413.9|13412.4|13411.8|13410.3|13414.1|13412.6|13411.7|13410.2|128
1640295000000|2021-12-23 21:30:00|13411.9|13410.4|13414.1|13412.6|13414.6|13413.1|13411.8|13410.3|158
1640295300000|2021-12-23 21:35:00|13414|13412.5|13413.1|13411.6|13414.6|13413.1|13412.5|13411|225
1640295600000|2021-12-23 21:40:00|13412.7|13411.2|13413.1|13411.6|13413.5|13412|13410.3|13408.8|244
1640295900000|2021-12-23 21:45:00|13413.3|13411.8|13416.1|13414.6|13417|13415.5|13412.9|13411.4|339
1640296200000|2021-12-23 21:50:00|13415.8|13414.3|13416.4|13414.9|13418.2|13416.7|13414.7|13413.2|400
1640296500000|2021-12-23 21:55:00|13416.5|13415|13419.3|13408.3|13419.3|13415.5|13413.1|13402.1|775
1640296800000|2021-12-23 22:00:00|13414.3|13403.3|13416.5|13405.5|13419.3|13408.3|13406.1|13395.1|75
1640297100000|2021-12-23 22:05:00|13415.9|13404.9|13415.7|13404.7|13420|13409|13413.6|13402.6|74
1640297400000|2021-12-23 22:10:00|13415.5|13404.5|13415.3|13404.3|13416|13405|13413.5|13402.5|126
1640297700000|2021-12-23 22:15:00|13415.2|13404.2|13419.2|13410.6|13419.7|13411.9|13414|13403|74
1640298000000|2021-12-23 22:20:00|13418.9|13411.1|13418.1|13409.6|13423.6|13412.6|13413.5|13402.5|139
1640298300000|2021-12-23 22:25:00|13418.3|13411.2|13413.4|13402.4|13419|13413.3|13413.4|13402.4|151
1640298600000|2021-12-23 22:30:00|13413.6|13402.6|13416.7|13408.3|13419.3|13411.8|13412.5|13402.5|333
1640298900000|2021-12-23 22:35:00|13416.6|13408.4|13417.2|13409.2|13418.5|13412.1|13413.3|13402.5|307
1640299200000|2021-12-23 22:40:00|13417|13409.4|13418|13409|13418.8|13412.1|13412.9|13404|354
1640299500000|2021-12-23 22:45:00|13418.2|13408.9|13415.7|13409.1|13419|13412.2|13413.7|13402.8|296
1640299800000|2021-12-23 22:50:00|13413.5|13412|13417.3|13408.9|13418.8|13412.2|13413.5|13404.4|250
1640300100000|2021-12-23 22:55:00|13416.8|13409.1|13413.9|13412.4|13419.4|13413.7|13412.4|13405.8|209
1640300400000|2021-12-23 23:00:00|13413.8|13412.3|13419.4|13408.4|13421.6|13413.2|13412.9|13402.3|862
1640300700000|2021-12-23 23:05:00|13419.5|13408.5|13416.5|13405.5|13422|13411|13411.5|13400.5|799
1640301000000|2021-12-23 23:10:00|13416.6|13405.6|13421.5|13410.5|13423.2|13412.2|13413.8|13402.8|857
1640301300000|2021-12-23 23:15:00|13421|13410|13418|13407|13422.9|13411.9|13416|13405|644
1640301600000|2021-12-23 23:20:00|13418.4|13407.4|13418.1|13407.1|13419.6|13418.1|13416.9|13405.9|428
1640301900000|2021-12-23 23:25:00|13418.2|13407.2|13419.1|13408.1|13421.7|13410.7|13416.3|13405.3|541
1640302200000|2021-12-23 23:30:00|13419.3|13408.3|13416.4|13405.4|13419.9|13408.9|13415.6|13404.6|352
1640302500000|2021-12-23 23:35:00|13415.8|13404.8|13409.9|13398.9|13417.1|13406.1|13409.3|13398.3|464
1640302800000|2021-12-23 23:40:00|13409.7|13398.7|13411.9|13401.4|13413.3|13402.3|13409.3|13398.3|590
1640303100000|2021-12-23 23:45:00|13411.8|13401.2|13410.3|13400.1|13412.4|13401.6|13410|13399.6|639
1640303400000|2021-12-23 23:50:00|13410.2|13400|13410.3|13400.1|13411.8|13401.1|13410.1|13399.6|731
1640303700000|2021-12-23 23:55:00|13410.4|13400|13410.7|13400.4|13411.8|13404.8|13406.3|13399.6|574
1640304000000|2021-12-24 00:00:00|13410.9|13400.3|13416.7|13406.6|13417.4|13407.7|13409.1|13399.5|842
1640304300000|2021-12-24 00:05:00|13416.8|13406|13416|13405|13416.8|13406.7|13413.9|13402.9|615
1640304600000|2021-12-24 00:10:00|13415.9|13404.9|13416.6|13408.7|13417|13412.2|13413.1|13404.4|405
1640304900000|2021-12-24 00:15:00|13416.9|13408.6|13415.7|13404.7|13417|13413.5|13413.5|13403.3|599
1640305200000|2021-12-24 00:20:00|13415.8|13404.8|13412.8|13401.8|13415.8|13405|13412.1|13401.1|324
1640305500000|2021-12-24 00:25:00|13413.1|13402.1|13411|13402.3|13414.3|13404.6|13410.8|13401.6|315
1640305800000|2021-12-24 00:30:00|13410.9|13402.5|13406.2|13404.7|13414.2|13406.3|13405.6|13400.9|299
1640306100000|2021-12-24 00:35:00|13406.5|13405|13413.1|13404.2|13413.3|13407.1|13406.4|13402.2|318
1640306400000|2021-12-24 00:40:00|13413.2|13404.3|13412.8|13404.5|13415.4|13405.1|13412.2|13401.7|445
1640306700000|2021-12-24 00:45:00|13413.1|13404.4|13410.4|13401.3|13413.4|13405|13409.2|13400.2|423
1640307000000|2021-12-24 00:50:00|13410.5|13401.2|13408|13401.1|13411.4|13403|13404|13397.2|642
1640307300000|2021-12-24 00:55:00|13408.2|13400.5|13404.3|13402.8|13410.8|13405.6|13403.4|13396.5|886
1640307600000|2021-12-24 01:00:00|13403.8|13402.3|13405.2|13403.7|13408.9|13404.3|13403.8|13400.4|435
1640307900000|2021-12-24 01:05:00|13405|13403.5|13408.1|13406.6|13412.8|13410|13404.9|13400.2|337
1640308200000|2021-12-24 01:10:00|13408.2|13406.7|13408.9|13407.4|13413.4|13408.5|13408|13404.3|187
1640308500000|2021-12-24 01:15:00|13409|13407.5|13412.7|13405.5|13415.1|13411.5|13407.6|13404.6|330
1640308800000|2021-12-24 01:20:00|13412.3|13405.4|13409.3|13407.8|13412.3|13408.2|13409.1|13405.1|175
1640309100000|2021-12-24 01:25:00|13409.5|13408|13410.6|13409.1|13411.3|13409.4|13408.9|13405|122
1640309400000|2021-12-24 01:30:00|13410.7|13409.2|13410.4|13408.9|13411.9|13409.2|13408.8|13405|193
1640309700000|2021-12-24 01:35:00|13409.5|13408|13408|13406.5|13410.9|13408|13407.5|13404.2|482
1640310000000|2021-12-24 01:40:00|13408.1|13406.6|13409.1|13407.6|13412.5|13408.5|13407.7|13404.9|456
1640310300000|2021-12-24 01:45:00|13409|13407.5|13409.2|13407.7|13409.3|13407.8|13408.9|13407.4|86
1640310600000|2021-12-24 01:50:00|13409.1|13407.6|13414.8|13404.6|13415.4|13407.8|13407.6|13402.5|1262
1640310900000|2021-12-24 01:55:00|13415.4|13404.7|13412.6|13406|13415.8|13408.5|13408.5|13402.9|859
1640311200000|2021-12-24 02:00:00|13412|13405.3|13408.2|13406.7|13412.9|13408.5|13407.7|13403.2|1221
1640311500000|2021-12-24 02:05:00|13408.3|13406.8|13408.2|13406.7|13411.5|13407.3|13407.7|13404.6|913
1640311800000|2021-12-24 02:10:00|13408.1|13406.6|13407.2|13405.7|13413|13407.7|13406.9|13402.8|903
1640312100000|2021-12-24 02:15:00|13407.1|13405.6|13407.2|13405.7|13407.8|13406.3|13406.4|13404.9|669
1640312400000|2021-12-24 02:20:00|13407.1|13405.6|13406.6|13405.1|13408.2|13406.7|13406.1|13404.6|729
1640312700000|2021-12-24 02:25:00|13406.7|13405.2|13406.7|13405.2|13408|13406.5|13405.8|13404.3|710
1640313000000|2021-12-24 02:30:00|13406.8|13405.3|13407.4|13405.9|13410.4|13407|13406.4|13403.1|710
1640313300000|2021-12-24 02:35:00|13407.1|13405.6|13411.3|13409.8|13418.4|13410.2|13407|13403.2|712
1640313600000|2021-12-24 02:40:00|13411|13409.5|13412|13410.5|13414.8|13410.6|13410.1|13406.9|472
1640313900000|2021-12-24 02:45:00|13411.9|13410.4|13411|13409.5|13412.3|13410.8|13410.7|13409.2|373
1640314200000|2021-12-24 02:50:00|13411.3|13409.8|13411.8|13410.3|13412.1|13410.6|13410.4|13408.9|587
1640314500000|2021-12-24 02:55:00|13411.7|13410.2|13410.2|13408.7|13411.7|13410.2|13409.8|13408.3|541
1640314800000|2021-12-24 03:00:00|13410.3|13408.8|13411.3|13409.8|13411.6|13410.1|13409.6|13408.1|474
1640315100000|2021-12-24 03:05:00|13411.4|13409.9|13410.5|13409|13411.5|13410|13410.3|13408.8|219
1640315400000|2021-12-24 03:10:00|13410.4|13408.9|13413.6|13407.3|13417|13411.4|13410.2|13404.2|675
1640315700000|2021-12-24 03:15:00|13413.7|13407.2|13409.4|13407.9|13417.2|13409.6|13409.1|13403.9|881
1640316000000|2021-12-24 03:20:00|13409.8|13408.3|13413.7|13406.2|13418.4|13409.8|13409.1|13402.9|1219
1640316300000|2021-12-24 03:25:00|13413.6|13406.3|13410.1|13408.6|13417.6|13409.8|13409.4|13401.8|1149
1640316600000|2021-12-24 03:30:00|13412.4|13406.1|13417.2|13407|13417.8|13410.4|13409.8|13404.8|982
1640316900000|2021-12-24 03:35:00|13417.4|13406.4|13414.3|13406.8|13417.6|13408.1|13414|13404.3|491
1640317200000|2021-12-24 03:40:00|13414.4|13406.9|13416.9|13406.8|13418.1|13407.3|13414.3|13405.4|279
1640317500000|2021-12-24 03:45:00|13417|13407|13417.5|13406.5|13417.6|13407.3|13414.6|13404.3|316
1640317800000|2021-12-24 03:50:00|13417|13406|13409.1|13407.6|13417|13409.3|13408.6|13404.3|371
1640318100000|2021-12-24 03:55:00|13409|13407.5|13408.1|13406.6|13411.4|13407.7|13406.9|13404.8|469
1640318400000|2021-12-24 04:00:00|13407.3|13405.8|13407.2|13405.7|13408.9|13407.4|13406|13404.5|457
1640318700000|2021-12-24 04:05:00|13407.3|13405.8|13407.6|13406.1|13411|13406.8|13407.1|13403.8|397
1640319000000|2021-12-24 04:10:00|13408|13406.5|13407.7|13406.2|13411.5|13406.9|13403.4|13399.4|677
1640319300000|2021-12-24 04:15:00|13410.2|13403.8|13405.8|13404.3|13410.9|13407.9|13403.6|13395.8|596
1640319600000|2021-12-24 04:20:00|13405.4|13403.9|13404.7|13403.2|13409.1|13404.9|13404.1|13402.2|298
1640319900000|2021-12-24 04:25:00|13404.9|13403.4|13406.3|13404.8|13406.5|13405|13404.7|13403.2|189
1640320200000|2021-12-24 04:30:00|13406.2|13404.7|13406.1|13404.6|13406.4|13404.9|13405.6|13404.1|327
1640320500000|2021-12-24 04:35:00|13406|13404.5|13405.8|13404.3|13409|13404.8|13405.7|13401.8|376
1640320800000|2021-12-24 04:40:00|13405.9|13404.4|13405.8|13404.3|13406.4|13404.9|13405.5|13404|344
1640321100000|2021-12-24 04:45:00|13405.7|13404.2|13405.8|13404.3|13406.1|13404.6|13405.3|13403.8|258
1640321400000|2021-12-24 04:50:00|13405.9|13404.4|13405.3|13403.8|13406.2|13404.7|13405.2|13403.7|591
1640321700000|2021-12-24 04:55:00|13405.4|13403.9|13405.1|13403.6|13408.8|13404.3|13404.6|13401.7|632
1640322000000|2021-12-24 05:00:00|13405.2|13403.7|13405.6|13404.1|13406.2|13404.7|13404.8|13403.3|377
1640322300000|2021-12-24 05:05:00|13405.7|13404.2|13405.9|13404.4|13406.1|13404.6|13405.2|13403.7|236
1640322600000|2021-12-24 05:10:00|13405.8|13404.3|13406|13404.5|13408.6|13404.7|13405.4|13402.1|504
1640322900000|2021-12-24 05:15:00|13405.9|13404.4|13405.7|13404.2|13406.4|13404.9|13405.3|13403.8|616
1640323200000|2021-12-24 05:20:00|13405.8|13404.3|13406|13404.5|13406.5|13405|13405.3|13403.8|727
1640323500000|2021-12-24 05:25:00|13405.7|13404.2|13405.5|13404|13407.2|13404.7|13405.1|13400.8|641
1640323800000|2021-12-24 05:30:00|13405.4|13403.9|13405.5|13404|13406.4|13404.9|13405|13403.5|609
1640324100000|2021-12-24 05:35:00|13405.6|13404.1|13405.8|13404.3|13407.3|13405.8|13405|13403.5|482
1640324400000|2021-12-24 05:40:00|13406.2|13404.7|13408.8|13399.8|13412.6|13406.7|13398.7|13397|828
1640324700000|2021-12-24 05:45:00|13409.3|13399.7|13399.8|13398.3|13411|13401.1|13399.8|13396.8|460
1640325000000|2021-12-24 05:50:00|13400|13398.5|13393.6|13392.1|13400.8|13398.6|13391.9|13385.3|1148
1640325300000|2021-12-24 05:55:00|13393.5|13392|13397.5|13388.6|13400.4|13394|13392.7|13387|2013
1640325600000|2021-12-24 06:00:00|13397.6|13388.7|13393.7|13392.2|13398.8|13393.6|13393.1|13387.7|2045
1640325900000|2021-12-24 06:05:00|13393.8|13392.3|13393.4|13391.9|13396.7|13393|13392.8|13389.1|1648
1640326200000|2021-12-24 06:10:00|13393.6|13392.1|13393.1|13391.6|13396.7|13392.5|13392.8|13388.7|1759
1640326500000|2021-12-24 06:15:00|13393.2|13391.7|13394|13392.5|13398.1|13393.4|13392.1|13387.9|1691
1640326800000|2021-12-24 06:20:00|13393.7|13392.2|13393.9|13392.4|13394.4|13392.9|13393.4|13391.9|433
1640327100000|2021-12-24 06:25:00|13393.8|13392.3|13393.6|13392.1|13397.1|13393.2|13391.3|13389.8|854
1640327400000|2021-12-24 06:30:00|13393.7|13392.2|13403.1|13392.1|13415.8|13404.8|13391.2|13387.5|1437
1640327700000|2021-12-24 06:35:00|13403.2|13392.2|13407.7|13396.7|13410.7|13399.7|13398.9|13389.7|1568
1640328000000|2021-12-24 06:40:00|13407.8|13396.8|13406.1|13395.1|13410.8|13399.8|13404.7|13393.7|1713
1640328300000|2021-12-24 06:45:00|13406.5|13395.5|13406.4|13395.4|13407.5|13396.5|13404.6|13393.6|1230
1640328600000|2021-12-24 06:50:00|13406.5|13395.5|13405|13394|13411.4|13402.7|13401.9|13390.9|1070
1640328900000|2021-12-24 06:55:00|13405.1|13394.1|13409.9|13398.9|13416.1|13405.1|13403.2|13392.2|1283
1640329200000|2021-12-24 07:00:00|13410|13399|13413.6|13402.6|13414.1|13403.1|13408.5|13397.5|1521
1640329500000|2021-12-24 07:05:00|13413.9|13402.9|13403.2|13392.2|13417.4|13406.4|13402.3|13391.3|1220
1640329800000|2021-12-24 07:10:00|13402.9|13391.9|13402.9|13401.4|13406.7|13401.9|13400.6|13390.4|1121
1640330100000|2021-12-24 07:15:00|13403|13401.5|13404.9|13396.3|13406.9|13401.6|13401|13391.9|1446
1640330400000|2021-12-24 07:20:00|13404.8|13396.2|13404.8|13397.1|13407.7|13402.7|13402.2|13392.1|1434
1640330700000|2021-12-24 07:25:00|13404.9|13395.8|13402|13392.9|13407.5|13399.7|13399.2|13392.3|1199
1640331000000|2021-12-24 07:30:00|13401.6|13393|13403.2|13401.7|13406.6|13402.5|13400.7|13391.9|1178
1640331300000|2021-12-24 07:35:00|13403.1|13401.6|13413.5|13403.9|13419.9|13413.9|13402.2|13397.6|1016
1640331600000|2021-12-24 07:40:00|13413.9|13403.7|13414.3|13403.3|13419.3|13412.7|13412.7|13402.7|871
1640331900000|2021-12-24 07:45:00|13414.5|13403.5|13415.1|13413.6|13419.3|13414.4|13411.9|13403.1|1032
1640332200000|2021-12-24 07:50:00|13414.8|13413.3|13415.4|13406.8|13419.6|13414|13412|13403.1|842
1640332500000|2021-12-24 07:55:00|13415.6|13407|13412.4|13405.4|13416.9|13411.3|13408.5|13402.6|1478
1640332800000|2021-12-24 08:00:00|13411.9|13404.6|13414|13407.1|13416.6|13409.7|13410.2|13403.9|1181
1640333100000|2021-12-24 08:05:00|13413.9|13407|13414.2|13407.2|13416.2|13409.8|13410.4|13403.9|1120
1640333400000|2021-12-24 08:10:00|13414.5|13407.3|13414.3|13407.1|13420|13413.2|13406.1|13402.7|1345
1640333700000|2021-12-24 08:15:00|13414.6|13406.6|13414.9|13406.3|13418.8|13413|13410.8|13404.4|1940
1640334000000|2021-12-24 08:20:00|13413.3|13406.2|13412.2|13410.7|13417.9|13412.7|13410.7|13404.3|2358
1640334300000|2021-12-24 08:25:00|13412.3|13410.8|13410.7|13409.2|13417.7|13412|13408.9|13401|1923
1640334600000|2021-12-24 08:30:00|13410.9|13409.4|13412.5|13411|13416.2|13411.8|13409.1|13402.9|1588
1640334900000|2021-12-24 08:35:00|13412.6|13411.1|13410.7|13409.2|13416.4|13412.4|13410|13407.6|1326
1640335200000|2021-12-24 08:40:00|13410.6|13409.1|13411|13409.5|13411.8|13410.3|13409.6|13408.1|608
1640335500000|2021-12-24 08:45:00|13410.9|13409.4|13408.6|13407.1|13413.9|13409.5|13406.3|13399.2|1606
1640335800000|2021-12-24 08:50:00|13408.8|13407.3|13413.9|13406.9|13416.4|13410.4|13408.4|13400.7|1754
1640336100000|2021-12-24 08:55:00|13410.2|13408.7|13406.6|13397.3|13415.5|13410.2|13394.4|13388.4|2192
1640336400000|2021-12-24 09:00:00|13406.7|13397.5|13411.3|13400.9|13411.7|13408.8|13396.5|13395|1617
1640336700000|2021-12-24 09:05:00|13411.4|13401.1|13411.3|13400.3|13412|13402.8|13404.3|13396|1703
1640337000000|2021-12-24 09:10:00|13411.2|13400.2|13414.4|13403.4|13416.4|13405.4|13410.1|13399.1|1989
1640337300000|2021-12-24 09:15:00|13414.1|13403.1|13414.7|13403.7|13418.5|13407.5|13403.3|13393.4|2007
1640337600000|2021-12-24 09:20:00|13414.6|13403.6|13408.4|13397.4|13416.1|13405.1|13401.1|13394.6|1342
1640337900000|2021-12-24 09:25:00|13408|13397|13414.1|13403.1|13415.2|13404.2|13407.6|13396.6|1342
1640338200000|2021-12-24 09:30:00|13413.5|13402.5|13414|13403|13417.3|13406.3|13410.4|13399.4|973
1640338500000|2021-12-24 09:35:00|13413.6|13402.6|13413.8|13402.8|13415.3|13404.3|13409.2|13398.2|1180
1640338800000|2021-12-24 09:40:00|13413.9|13402.9|13413.8|13402.8|13417.3|13407.8|13408.9|13400.3|529
1640339100000|2021-12-24 09:45:00|13413.7|13402.7|13413.7|13407|13415.6|13410.6|13408.4|13401.3|1325
1640339400000|2021-12-24 09:50:00|13413.5|13406.2|13413.8|13407.3|13416.8|13412|13405.6|13398.7|982
1640339700000|2021-12-24 09:55:00|13413.9|13407.4|13411.4|13409.9|13418.4|13410.8|13408.9|13402.5|1100
1640340000000|2021-12-24 10:00:00|13411.3|13409.8|13411.7|13410.2|13414.3|13411.7|13410|13404.5|1213
1640340300000|2021-12-24 10:05:00|13411.8|13410.3|13412.1|13402.1|13416.4|13411|13406.5|13400.8|1789
1640340600000|2021-12-24 10:10:00|13411.9|13402|13414.9|13403.9|13416.8|13411.5|13406.2|13397.6|1024
1640340900000|2021-12-24 10:15:00|13412.2|13403.8|13411.7|13410.2|13417.9|13413.4|13407.9|13402.1|1114
1640341200000|2021-12-24 10:20:00|13411.4|13409.9|13414.7|13406.6|13417.5|13412.6|13410.2|13404.1|970
1640341500000|2021-12-24 10:25:00|13413.9|13405.6|13414.6|13404.7|13417.6|13411.1|13411.9|13403.6|651
1640341800000|2021-12-24 10:30:00|13414.9|13404.3|13414.2|13404.3|13416.2|13407.2|13407.9|13401.7|815
1640342100000|2021-12-24 10:35:00|13414.6|13404.5|13411.6|13402.1|13418.3|13410.6|13408.9|13399.9|1076
1640342400000|2021-12-24 10:40:00|13411.5|13402|13412.1|13410.6|13418.3|13412|13411.2|13400.2|1161
1640342700000|2021-12-24 10:45:00|13412.2|13410.7|13410.8|13402.4|13415.1|13411.2|13405.3|13398.6|1290
1640343000000|2021-12-24 10:50:00|13410.9|13402.8|13409.3|13407.8|13415|13409.6|13403.2|13396.4|1774
1640343300000|2021-12-24 10:55:00|13409.7|13408.2|13415|13413.5|13420.1|13414.9|13408.7|13407.2|1357
1640343600000|2021-12-24 11:00:00|13415.1|13413.6|13411.9|13410.4|13419.3|13415|13411.1|13406.4|1806
1640343900000|2021-12-24 11:05:00|13414.1|13407.8|13411.6|13410.1|13417.4|13411.7|13410.4|13405.9|1287
1640344200000|2021-12-24 11:10:00|13411.4|13409.9|13410.7|13409.2|13415.1|13411.1|13409.4|13405.8|844
1640344500000|2021-12-24 11:15:00|13410.6|13409.1|13411.1|13409.6|13412.2|13410.7|13410.1|13408.6|727
1640344800000|2021-12-24 11:20:00|13410.8|13409.3|13410.2|13408.7|13412.5|13411|13409.6|13408.1|891
1640345100000|2021-12-24 11:25:00|13410.1|13408.6|13412.1|13410.6|13412.6|13411.1|13408.9|13404.6|1098
1640345400000|2021-12-24 11:30:00|13412|13410.5|13411.7|13410.2|13416.2|13411.5|13411.3|13409.3|1058
1640345700000|2021-12-24 11:35:00|13411.6|13410.1|13406.5|13405|13415.4|13410.7|13405.1|13403.6|808
1640346000000|2021-12-24 11:40:00|13406.4|13404.9|13407.6|13406.1|13412.8|13406.9|13405.2|13400.7|1625
1640346300000|2021-12-24 11:45:00|13407.8|13406.3|13414|13412.5|13422|13414.7|13407|13403.8|1265
1640346600000|2021-12-24 11:50:00|13414.4|13412.9|13416.1|13414.6|13417.6|13416.1|13413.8|13412.3|1201
1640346900000|2021-12-24 11:55:00|13415.9|13414.4|13413.8|13412.3|13418.5|13417|13413.5|13412|1362
1640347200000|2021-12-24 12:00:00|13413.6|13412.1|13411.4|13409.9|13419.1|13416|13410.1|13404.7|1986
1640347500000|2021-12-24 12:05:00|13411.3|13409.8|13411.8|13410.3|13417.1|13413.2|13410.3|13404.3|1570
1640347800000|2021-12-24 12:10:00|13411.7|13410.2|13413.4|13411.9|13419.2|13413|13410.2|13406.5|1228
1640348100000|2021-12-24 12:15:00|13413.6|13412.1|13416.5|13415|13421.5|13416.8|13411.8|13406.7|1046
1640348400000|2021-12-24 12:20:00|13416.4|13414.9|13416.3|13414.8|13420.4|13416|13412.9|13406.5|1400
1640348700000|2021-12-24 12:25:00|13416|13414.5|13414.6|13413.1|13420.5|13415.5|13411|13405.2|1300
1640349000000|2021-12-24 12:30:00|13414.3|13412.8|13414.9|13413.4|13418.9|13415.5|13412.9|13409.9|1080
1640349300000|2021-12-24 12:35:00|13414.8|13413.3|13417.4|13415.9|13421.6|13416.9|13413.6|13410.1|1263
1640349600000|2021-12-24 12:40:00|13417.3|13415.8|13417|13415.5|13421.8|13417.6|13415.4|13412.8|805
1640349900000|2021-12-24 12:45:00|13416.6|13415.1|13415.6|13414.1|13417.5|13416|13415|13413.5|605
1640350200000|2021-12-24 12:50:00|13415.5|13414|13416|13414.5|13422|13416.6|13414.5|13412|1127
1640350500000|2021-12-24 12:55:00|13415.8|13414.3|13419.3|13417.8|13423.8|13419.6|13415.8|13411.6|1569
1640350800000|2021-12-24 13:00:00|13419.2|13417.7|13416|13414.5|13420.1|13418.6|13415|13413.5|1182
1640351100000|2021-12-24 13:05:00|13416.1|13414.6|13416.3|13407.5|13420.2|13416.4|13409.4|13402.8|1299
1640351400000|2021-12-24 13:10:00|13416.2|13407.1|13414.1|13412.6|13420.8|13416.3|13407.9|13399.3|1931
1640351700000|2021-12-24 13:15:00|13414|13412.5|13415.5|13405.4|13421|13413.4|13407.2|13400.1|2253
1640352000000|2021-12-24 13:20:00|13415.6|13404.6|13418.3|13408.1|13424.1|13413.1|13408.3|13402.7|1151
1640352300000|2021-12-24 13:25:00|13418.1|13408|13414.1|13406.6|13418.3|13411.9|13408.2|13402.8|1174
1640352600000|2021-12-24 13:30:00|13414.2|13406.5|13413.7|13404.2|13415.7|13410.5|13411.6|13403.4|707
1640352900000|2021-12-24 13:35:00|13413.4|13404.3|13416.4|13406.7|13421.4|13412.1|13407.8|13401.8|1334
1640353200000|2021-12-24 13:40:00|13416.3|13406.8|13415.1|13407.9|13425.2|13418.2|13407.8|13404.4|1622
1640353500000|2021-12-24 13:45:00|13415.9|13407.8|13415.3|13407.9|13419.9|13411.9|13409.5|13405.5|1620
1640353800000|2021-12-24 13:50:00|13415|13408|13408.4|13406.9|13418|13413.5|13407.3|13403.8|1106
1640354100000|2021-12-24 13:55:00|13408.5|13407|13404.8|13403.3|13416.6|13411.2|13403.4|13401.9|1245
1640354400000|2021-12-24 14:00:00|13405|13403.5|13403.5|13402|13413.5|13407.8|13402.3|13395.9|1246
1640354700000|2021-12-24 14:05:00|13403.3|13401.8|13404.3|13402.8|13405.8|13403.1|13402.3|13398.2|1034
1640355000000|2021-12-24 14:10:00|13404.4|13402.9|13404.1|13402.6|13406.9|13405.4|13403.9|13402.4|911
1640355300000|2021-12-24 14:15:00|13403.9|13402.4|13404.6|13403.1|13406.5|13405|13403.9|13402.4|1011
1640355600000|2021-12-24 14:20:00|13404.5|13403|13414.4|13403.4|13420.6|13412.6|13404.3|13399.7|2086
1640355900000|2021-12-24 14:25:00|13414.8|13403.8|13412.3|13401.3|13421.2|13410.2|13410.3|13399.3|1810
1640356200000|2021-12-24 14:30:00|13412.5|13401.5|13411.7|13402.1|13415.5|13404.5|13402|13391|2119
1640356500000|2021-12-24 14:35:00|13411.6|13402.3|13411.4|13400.4|13419|13411.6|13407.6|13397.8|1869
1640356800000|2021-12-24 14:40:00|13411.2|13400.2|13410.7|13399.7|13412.3|13401.3|13407.3|13396.3|1035
1640357100000|2021-12-24 14:45:00|13410.5|13399.5|13405.2|13394.2|13412.5|13410.4|13404.7|13393.8|1097
1640357400000|2021-12-24 14:50:00|13405.6|13394.6|13413.1|13402.1|13416.2|13405.2|13402.9|13393.6|761
1640357700000|2021-12-24 14:55:00|13413.2|13402.2|13409.2|13398.2|13414.7|13403.7|13404.6|13396.4|760
1640358000000|2021-12-24 15:00:00|13409.9|13398.9|13413.7|13402.7|13415.4|13405.1|13406.6|13397.1|1026
1640358300000|2021-12-24 15:05:00|13413.8|13402.8|13409|13400|13416.1|13405.1|13403.8|13398.7|1368
1640358600000|2021-12-24 15:10:00|13408.1|13400.2|13413.4|13402.4|13419.2|13408.2|13404.7|13399.6|1230
1640358900000|2021-12-24 15:15:00|13413.3|13402.3|13406.5|13395.5|13413.8|13402.8|13406.3|13395.3|715
1640359200000|2021-12-24 15:20:00|13406.6|13395.6|13409.1|13398.4|13409.5|13401.2|13402.7|13395.1|928
1640359500000|2021-12-24 15:25:00|13409.3|13398.3|13406.4|13395.4|13411.5|13400.5|13406.3|13395.3|1193
1640359800000|2021-12-24 15:30:00|13406|13395|13407.1|13396.1|13407.8|13396.8|13405.8|13394.8|626
1640360100000|2021-12-24 15:35:00|13406.9|13395.9|13405.5|13396.3|13409.1|13398.1|13404.5|13393.5|935
1640360400000|2021-12-24 15:40:00|13405.7|13396.4|13406.2|13395.2|13407.7|13396.7|13399.7|13391.4|1128
1640360700000|2021-12-24 15:45:00|13406.3|13395.3|13402.5|13401|13409.2|13401|13402|13393.4|1186
1640361000000|2021-12-24 15:50:00|13402.6|13401.1|13407.3|13398.8|13408.1|13402.6|13402|13396.2|1199
1640361300000|2021-12-24 15:55:00|13407.4|13397.6|13402.8|13393|13408.8|13400.1|13400.1|13392.1|1454
1640361600000|2021-12-24 16:00:00|13403|13392.8|13400.8|13392.6|13403.4|13393.7|13400.4|13391.5|1074
1640361900000|2021-12-24 16:05:00|13400.9|13392.7|13409.6|13398.6|13410.7|13399.7|13400.7|13391.4|711
1640362200000|2021-12-24 16:10:00|13409.5|13398.5|13406.8|13395.8|13410.5|13399.5|13406.1|13395.1|305
1640362500000|2021-12-24 16:15:00|13407.3|13396.3|13406.1|13395.1|13412|13401|13401.6|13390.6|914
1640362800000|2021-12-24 16:20:00|13406|13395|13405.5|13394.5|13412.9|13401.9|13392.5|13381.5|926
1640363100000|2021-12-24 16:25:00|13405.7|13394.7|13402.7|13391.7|13407.8|13396.8|13398.4|13387.4|1038
1640363400000|2021-12-24 16:30:00|13402.8|13391.8|13396.7|13385.7|13407.7|13396.7|13395.7|13384.7|764
1640363700000|2021-12-24 16:35:00|13397.1|13386.1|13403.3|13392.3|13407.3|13396.3|13395.2|13384.2|1012
1640364000000|2021-12-24 16:40:00|13403.4|13392.4|13399.4|13388.4|13410.3|13399.3|13398.9|13387.9|847
1640364300000|2021-12-24 16:45:00|13399.9|13388.9|13403.4|13392.4|13406.9|13395.9|13394.7|13383.7|689
1640364600000|2021-12-24 16:50:00|13402.6|13391.6|13403.7|13397.1|13407.5|13401.8|13396.7|13385.7|894
1640364900000|2021-12-24 16:55:00|13403.9|13397|13405.4|13394.4|13414.7|13403.7|13400.7|13391.2|944
1640365200000|2021-12-24 17:00:00|13404.5|13393.5|13406.3|13395.3|13407.8|13396.8|13401.5|13390.5|898
1640365500000|2021-12-24 17:05:00|13406.2|13395.2|13406.1|13395.1|13408.7|13397.7|13404|13393|896
1640365800000|2021-12-24 17:10:00|13405.7|13394.7|13401.3|13390.3|13408.8|13397.8|13399.1|13388.1|667
1640366100000|2021-12-24 17:15:00|13399.9|13388.9|13405.8|13394.8|13407.6|13396.6|13398|13387|885
1640366400000|2021-12-24 17:20:00|13405.7|13394.7|13403.1|13392.1|13407.2|13396.2|13394.7|13383.7|1268
1640366700000|2021-12-24 17:25:00|13402.8|13391.8|13399.4|13388.4|13404.7|13393.7|13398.3|13387.3|1273
1640367000000|2021-12-24 17:30:00|13401.2|13390.2|13398.7|13387.7|13404.1|13393.1|13394.1|13383.1|1345
1640367300000|2021-12-24 17:35:00|13399.7|13388.7|13402.8|13391.8|13406.5|13395.5|13396.1|13385.1|1110
1640367600000|2021-12-24 17:40:00|13402.9|13391.9|13404.7|13393.7|13407.2|13396.2|13399.5|13388.5|576
1640367900000|2021-12-24 17:45:00|13404.1|13393.1|13404.6|13396.9|13410.6|13401.9|13400.8|13392|612
1640368200000|2021-12-24 17:50:00|13406|13398.6|13403.3|13393.8|13407.8|13401|13398.5|13388.2|652
1640368500000|2021-12-24 17:55:00|13403.4|13393.2|13406.3|13395.3|13407.8|13396.8|13395.3|13384.3|744
1640368800000|2021-12-24 18:00:00|13406.4|13395.4|13406.4|13395.4|13410.4|13399.4|13388|13381.2|1021
1640369100000|2021-12-24 18:05:00|13407.6|13396.6|13400|13389|13412.1|13401.1|13395.6|13384.6|1059
1640369400000|2021-12-24 18:10:00|13403|13392|13402.1|13391.1|13405.3|13394.8|13398|13387|490
1640369700000|2021-12-24 18:15:00|13402.2|13391.2|13409.7|13398.7|13411.4|13400.4|13397.9|13386.9|994
1640370000000|2021-12-24 18:20:00|13409.6|13398.6|13403.8|13392.8|13414.1|13403.1|13395.7|13384.7|1051
1640370300000|2021-12-24 18:25:00|13403.7|13392.7|13410.7|13399.7|13410.7|13399.7|13401.2|13390.2|540
1640370600000|2021-12-24 18:30:00|13411|13400|13404.9|13393.9|13412.5|13401.5|13399.7|13388.7|812
1640370900000|2021-12-24 18:35:00|13403.3|13392.3|13403.3|13392.3|13409.1|13398.1|13393.2|13382.2|695
1640371200000|2021-12-24 18:40:00|13402.9|13392.5|13403.4|13392.4|13403.8|13394.4|13398.5|13387.5|504
1640371500000|2021-12-24 18:45:00|13403.5|13392.5|13402.5|13394.6|13404.3|13394.7|13401.2|13390.2|371
1640371800000|2021-12-24 18:50:00|13402.8|13394.3|13398.3|13387.3|13405.7|13394.7|13398.3|13387.3|192
1640372100000|2021-12-24 18:55:00|13398.9|13387.9|13410|13399|13410.1|13399.1|13398.1|13387.1|180
1640372400000|2021-12-24 19:00:00|13408|13397|13407.3|13396.3|13413|13402|13397.5|13386.5|617
1640372700000|2021-12-24 19:05:00|13407.6|13396.6|13404.5|13393.5|13410.3|13399.3|13390.3|13379.3|330
1640373000000|2021-12-24 19:10:00|13404.6|13393.6|13403.7|13392.7|13410.6|13399.6|13400.5|13389.5|241
1640373300000|2021-12-24 19:15:00|13403.9|13392.9|13404|13393|13409.9|13398.9|13397.9|13386.9|168
1640373600000|2021-12-24 19:20:00|13409.5|13398.5|13407.1|13396.1|13409.5|13398.5|13400.3|13389.3|103
1640373900000|2021-12-24 19:25:00|13406.9|13395.9|13413.2|13402.2|13413.7|13402.7|13405.4|13394.4|210
1640374200000|2021-12-24 19:30:00|13413.3|13402.3|13412.3|13401.3|13414.1|13403.1|13411.7|13400.7|1177
1640374500000|2021-12-24 19:35:00|13412.1|13401.1|13412|13401|13413|13402|13411.5|13400.5|1433
1640374800000|2021-12-24 19:40:00|13411.8|13400.8|13412.1|13401.1|13413.4|13402.4|13411|13400|1517
1640375100000|2021-12-24 19:45:00|13412.3|13401.3|13412.4|13401.4|13413.6|13402.6|13411.7|13400.7|1464
1640375400000|2021-12-24 19:50:00|13412.6|13401.6|13413.1|13402.1|13413.5|13402.5|13411.4|13400.4|1492
1640375700000|2021-12-24 19:55:00|13413.2|13402.2|13405.2|13394.2|13417.3|13406.3|13400.9|13389.9|1433
1640376000000|2021-12-24 20:00:00|13405.3|13394.3|13402.5|13391.5|13408.6|13397.6|13398.4|13387.4|1630
1640376300000|2021-12-24 20:05:00|13401.7|13390.7|13403.8|13392.8|13404.4|13393.4|13397.5|13386.5|1657
1640376600000|2021-12-24 20:10:00|13402.7|13391.7|13403.1|13392.1|13406.4|13395.4|13399.3|13388.3|1362
1640376900000|2021-12-24 20:15:00|13403.3|13392.3|13406|13395|13410|13399|13400.5|13389.5|1571
1640377200000|2021-12-24 20:20:00|13406.2|13395.2|13416.9|13405.9|13418.1|13407.1|13402.6|13391.6|1499
1640377500000|2021-12-24 20:25:00|13417|13406|13415.5|13404.5|13418.3|13407.3|13411.9|13400.9|1685
1640377800000|2021-12-24 20:30:00|13416.3|13405.3|13416.6|13405.6|13420.4|13409.4|13413.8|13402.8|1281
1640378100000|2021-12-24 20:35:00|13416.4|13405.4|13417.2|13406.2|13418.7|13407.7|13416|13405|1204
1640378400000|2021-12-24 20:40:00|13417|13406|13418.2|13407.2|13419.3|13408.3|13416.2|13405.2|1401
1640378700000|2021-12-24 20:45:00|13418.1|13407.1|13417.8|13406.8|13419.3|13408.3|13417.4|13406.4|1438
1640379000000|2021-12-24 20:50:00|13418|13407|13418.3|13407.3|13419.7|13408.7|13416.7|13405.7|1457
1640379300000|2021-12-24 20:55:00|13419.4|13408.4|13419.4|13408.4|13422.8|13411.8|13416.7|13405.7|1187
1640379600000|2021-12-24 21:00:00|13419.3|13408.3|13418.7|13407.7|13421.1|13410.1|13418.3|13407.3|894
1640379900000|2021-12-24 21:05:00|13419.1|13408.1|13419.3|13408.3|13422.1|13411.1|13415.6|13404.6|1323
1640380200000|2021-12-24 21:10:00|13418.9|13407.9|13418.9|13407.9|13424.4|13413.4|13412.5|13401.5|1333
1640380500000|2021-12-24 21:15:00|13419.6|13408.6|13421|13410|13423.2|13412.2|13418.3|13407.3|1492
1640380800000|2021-12-24 21:20:00|13420.1|13409.1|13421.2|13410.2|13425.4|13414.4|13417.7|13406.7|1518
1640381100000|2021-12-24 21:25:00|13421.7|13410.7|13421.4|13410.4|13423.2|13412.2|13418.1|13407.1|1482
1640381400000|2021-12-24 21:30:00|13421.5|13410.5|13422.3|13411.3|13422.4|13411.4|13418.2|13407.2|1568
1640381700000|2021-12-24 21:35:00|13421.8|13410.8|13420|13409|13421.8|13410.8|13418.2|13407.2|1165
1640382000000|2021-12-24 21:40:00|13420.1|13409.1|13418.7|13407.7|13421.8|13410.8|13417.9|13406.9|919
1640382300000|2021-12-24 21:45:00|13419.3|13408.3|13421|13410|13422.6|13411.6|13417|13406|926
1640382600000|2021-12-24 21:50:00|13418.4|13407.4|13406.3|13395.3|13422.1|13411.1|13398.9|13387.9|869
1640382900000|2021-12-24 21:55:00|13406.1|13395.1|13393.5|13382.5|13418.3|13407.3|13390.1|13379.1|131
1640552400000|2021-12-26 21:00:00|13408.5|13387.5|13408.5|13387.5|13408.5|13387.5|13406.2|13385.2|11
1640552700000|2021-12-26 21:05:00|13406.2|13385.2|13406.2|13385.2|13406.2|13385.2|13406.2|13385.2|1
1640553000000|2021-12-26 21:10:00|13408.5|13387.5|13408.5|13387.5|13408.5|13387.5|13406.2|13385.2|3
1640553300000|2021-12-26 21:15:00|13406.2|13385.2|13408.5|13387.5|13408.5|13387.5|13403.1|13382.1|16
1640553600000|2021-12-26 21:20:00|13403.1|13382.1|13403.1|13382.1|13403.1|13382.1|13403.1|13382.1|1
1640553900000|2021-12-26 21:25:00|13408.5|13387.5|13409.1|13388.1|13414.5|13393.5|13403|13382|20
1640554200000|2021-12-26 21:30:00|13407.9|13386.9|13406.2|13385.2|13409.2|13388.2|13406.2|13385.2|11
1640554500000|2021-12-26 21:35:00|13409.2|13388.2|13401.4|13383.7|13409.2|13388.2|13401.3|13383.6|7
1640554800000|2021-12-26 21:40:00|13409.2|13388.2|13404|13383|13409.2|13388.2|13404|13383|3
1640555400000|2021-12-26 21:50:00|13403|13382|13406.2|13385.2|13416.1|13395.1|13403|13382|14
1640555700000|2021-12-26 21:55:00|13404|13383|13405.5|13384.5|13406.2|13385.2|13403.8|13382.8|16
1640556000000|2021-12-26 22:00:00|13406|13385|13398|13387|13417.2|13396.2|13397.6|13382|41
1640556300000|2021-12-26 22:05:00|13401.2|13390.2|13400.5|13389.5|13401.2|13390.2|13397.6|13387|49
1640556600000|2021-12-26 22:10:00|13400.1|13389.1|13400.3|13389.3|13401.2|13390.2|13389.9|13378.9|58
1640556900000|2021-12-26 22:15:00|13399.3|13388.3|13402.3|13391.3|13402.3|13391.3|13397.7|13387|70
1640557200000|2021-12-26 22:20:00|13400.9|13389.9|13400.2|13389.2|13402.6|13392.5|13398|13387|187
1640557500000|2021-12-26 22:25:00|13400.3|13389.3|13400.6|13389.6|13404|13393.9|13398.8|13387.8|185
1640557800000|2021-12-26 22:30:00|13400.2|13389.2|13399.7|13388.7|13401.3|13390.3|13397.1|13386.1|243
1640558100000|2021-12-26 22:35:00|13400.7|13389.7|13401.6|13390.6|13407.9|13396.9|13399.3|13388.3|223
1640558400000|2021-12-26 22:40:00|13401.5|13390.5|13400.5|13389.5|13405.3|13394.3|13398.2|13387.2|165
1640558700000|2021-12-26 22:45:00|13400.4|13389.4|13401.2|13390.2|13403.4|13392.4|13399.4|13388.4|151
1640559000000|2021-12-26 22:50:00|13401.3|13390.3|13402.9|13391.9|13403.8|13392.8|13395.8|13384.8|99
1640559300000|2021-12-26 22:55:00|13402.3|13391.3|13400.4|13389.4|13403.1|13392.1|13397.9|13386.9|164
1640559600000|2021-12-26 23:00:00|13400.8|13389.8|13402.1|13395.1|13417.5|13406.5|13399.3|13388.3|750
1640559900000|2021-12-26 23:05:00|13401.9|13395.3|13402|13397.9|13405.6|13398.6|13401|13394.5|504
1640560200000|2021-12-26 23:10:00|13402.1|13397.2|13402.7|13399.2|13404.5|13399.5|13400.2|13395.8|473
1640560500000|2021-12-26 23:15:00|13402.5|13399.5|13401.7|13398.2|13403.7|13400.9|13401.3|13398.2|402
1640560800000|2021-12-26 23:20:00|13401.6|13398.4|13405.1|13402.9|13405.4|13403.2|13400.7|13396.5|375
1640561100000|2021-12-26 23:25:00|13405|13403.2|13407.8|13404.8|13407.8|13405.2|13404.7|13400.1|317
1640561400000|2021-12-26 23:30:00|13407.6|13404.9|13405.5|13403.1|13408.1|13405.8|13404.9|13401.2|311
1640561700000|2021-12-26 23:35:00|13405.6|13402.4|13405.3|13403.8|13407.9|13404.3|13404.9|13400.9|245
1640562000000|2021-12-26 23:40:00|13405.7|13403.5|13405.6|13403.3|13407.2|13405|13405.2|13403.2|176
1640562300000|2021-12-26 23:45:00|13405.7|13403.4|13405.3|13403.8|13406.6|13404.3|13405.1|13402.9|177
1640562600000|2021-12-26 23:50:00|13405.7|13403.5|13405.1|13403.6|13406.7|13404.9|13404.9|13403|188
1640562900000|2021-12-26 23:55:00|13405.4|13403.2|13403.9|13401.5|13405.4|13403.5|13403.4|13401.4|198
1640563200000|2021-12-27 00:00:00|13404|13401.4|13409.1|13407.6|13409.8|13408|13401.8|13399.9|357
1640563500000|2021-12-27 00:05:00|13409.2|13407.7|13402.5|13401|13409.2|13407.7|13402.3|13400.8|286
1640563800000|2021-12-27 00:10:00|13402.3|13400.8|13399.2|13397.7|13402.5|13401|13398.8|13397.3|278
1640564100000|2021-12-27 00:15:00|13399.1|13397.6|13400.1|13398.6|13400.5|13398.8|13398.8|13397.3|132
1640564400000|2021-12-27 00:20:00|13400|13398.5|13402.4|13400.9|13402.6|13401.1|13400|13398.5|179
1640564700000|2021-12-27 00:25:00|13402.9|13401.4|13403.3|13401.8|13403.3|13401.8|13401.7|13400.2|109
1640565000000|2021-12-27 00:30:00|13403.2|13401.7|13404.3|13402.8|13404.8|13403.3|13403.1|13401.6|187
1640565300000|2021-12-27 00:35:00|13404.2|13402.7|13402.5|13401|13404.9|13403.4|13402.3|13400.8|177
1640565600000|2021-12-27 00:40:00|13402.6|13401.1|13402.9|13401.4|13403|13401.5|13402.2|13400.7|166
1640565900000|2021-12-27 00:45:00|13402.8|13401.3|13399.2|13397.7|13403|13401.5|13399|13397.5|207
1640566200000|2021-12-27 00:50:00|13399.3|13397.8|13392.5|13391|13399.9|13398.3|13392.5|13391|326
1640566500000|2021-12-27 00:55:00|13392.6|13391.1|13396.1|13394.6|13399|13397.5|13392.6|13391.1|388
1640566800000|2021-12-27 01:00:00|13396.2|13394.7|13400.2|13398.7|13400.2|13398.7|13395.8|13394.3|367
1640567100000|2021-12-27 01:05:00|13400.5|13399|13402.8|13401.3|13403.3|13401.8|13400.1|13398.6|200
1640567400000|2021-12-27 01:10:00|13402.6|13401.1|13402.9|13401.4|13403.5|13402.4|13402.1|13400.8|165
1640567700000|2021-12-27 01:15:00|13402.7|13401.2|13401.9|13400.4|13403.3|13402|13401.8|13400.3|234
1640568000000|2021-12-27 01:20:00|13401.6|13400.1|13403.8|13402.3|13403.8|13402.3|13400.2|13398.7|227
1640568300000|2021-12-27 01:25:00|13403.7|13402.2|13404.1|13402.6|13404.4|13402.9|13402.2|13400.7|234
1640568600000|2021-12-27 01:30:00|13403.9|13402.4|13401.9|13400.4|13404.8|13403.3|13401.7|13400.2|268
1640568900000|2021-12-27 01:35:00|13402|13400.5|13401.4|13399.9|13403|13401.5|13400.9|13399.4|282
1640569200000|2021-12-27 01:40:00|13401.3|13399.8|13404.2|13402.7|13404.2|13402.7|13401.2|13399.7|190
1640569500000|2021-12-27 01:45:00|13404|13402.5|13403.3|13401.8|13405.2|13403.7|13402.9|13401.4|209
1640569800000|2021-12-27 01:50:00|13403.4|13401.9|13404.3|13402.8|13404.7|13403.5|13403.1|13401.6|239
1640570100000|2021-12-27 01:55:00|13404.4|13402.9|13402.6|13401.1|13404.4|13402.9|13401.3|13399.8|290
1640570400000|2021-12-27 02:00:00|13402.4|13400.9|13400.8|13399.3|13402.5|13401|13400.6|13399.1|253
1640570700000|2021-12-27 02:05:00|13400.7|13399.2|13401.8|13400.3|13402.1|13400.6|13400|13398.5|231
1640571000000|2021-12-27 02:10:00|13401.9|13400.4|13406.5|13405|13406.6|13405.1|13401.8|13400.3|259
1640571300000|2021-12-27 02:15:00|13406.6|13405.1|13408.3|13406.8|13408.6|13407.1|13406.3|13404.5|233
1640571600000|2021-12-27 02:20:00|13408.4|13406.9|13408.4|13406.9|13409.7|13408.2|13408.2|13406.7|218
1640571900000|2021-12-27 02:25:00|13408.6|13407.1|13410.5|13409|13411.2|13409.7|13408.5|13407|287
1640572200000|2021-12-27 02:30:00|13410.6|13409.1|13412.8|13411.3|13413.1|13411.6|13410.2|13408.7|230
1640572500000|2021-12-27 02:35:00|13412.7|13411.2|13411.9|13410.4|13413.4|13411.9|13411.5|13410.1|214
1640572800000|2021-12-27 02:40:00|13412|13410.5|13412.4|13410.9|13412.6|13411.2|13411.7|13410.3|162
1640573100000|2021-12-27 02:45:00|13412.5|13411|13411.4|13409.9|13413.7|13412.2|13410.4|13409.3|230
1640573400000|2021-12-27 02:50:00|13411.3|13409.8|13410.3|13408.8|13411.5|13410|13409.6|13408.3|292
1640573700000|2021-12-27 02:55:00|13410.2|13408.7|13413|13411.5|13413.7|13412.6|13410|13408.6|318
1640574000000|2021-12-27 03:00:00|13412.9|13411.4|13416.2|13414.7|13416.3|13414.8|13412.9|13411.4|266
1640574300000|2021-12-27 03:05:00|13416.1|13414.6|13413.1|13411.6|13416.2|13414.7|13413.1|13411.6|135
1640574600000|2021-12-27 03:10:00|13413.2|13411.7|13414.1|13412.6|13414.1|13412.6|13412.6|13411.4|95
1640574900000|2021-12-27 03:15:00|13414.2|13412.7|13412.3|13410.8|13414.2|13412.7|13411.7|13410.4|113
1640575200000|2021-12-27 03:20:00|13412.2|13410.7|13411.2|13409.7|13412.3|13410.8|13410.8|13409.3|106
1640575500000|2021-12-27 03:25:00|13411.1|13409.6|13411.2|13409.7|13412|13410.5|13410.6|13409.1|170
1640575800000|2021-12-27 03:30:00|13411.1|13409.6|13413.2|13411.7|13413.6|13412.1|13410.7|13409.6|152
1640576100000|2021-12-27 03:35:00|13413.3|13411.8|13413.5|13412|13413.6|13412.1|13412.9|13411.4|80
1640576400000|2021-12-27 03:40:00|13413.4|13411.9|13412|13410.5|13413.4|13411.9|13411.6|13410.3|122
1640576700000|2021-12-27 03:45:00|13411.9|13410.4|13412|13410.5|13414|13412.7|13411.9|13410.4|165
1640577000000|2021-12-27 03:50:00|13412.1|13410.6|13413.1|13411.6|13414.1|13412.6|13412|13410.5|109
1640577300000|2021-12-27 03:55:00|13413.2|13411.7|13415.3|13413.8|13415.5|13414|13413.1|13411.6|176
1640577600000|2021-12-27 04:00:00|13415.2|13413.7|13414.3|13412.8|13415.5|13414|13413.9|13412.8|180
1640577900000|2021-12-27 04:05:00|13414.4|13412.9|13413.1|13411.6|13414.5|13413|13412.9|13411.4|132
1640578200000|2021-12-27 04:10:00|13412.9|13411.4|13412.4|13410.9|13413.4|13411.9|13412.2|13410.7|113
1640578500000|2021-12-27 04:15:00|13412.5|13411|13412|13410.5|13412.5|13411|13411.6|13410.2|137
1640578800000|2021-12-27 04:20:00|13411.9|13410.4|13411.5|13410|13412.5|13411|13411.3|13409.9|111
1640579100000|2021-12-27 04:25:00|13411.6|13410.1|13410.3|13408.8|13411.7|13410.2|13410.2|13408.7|108
1640579400000|2021-12-27 04:30:00|13410.2|13408.7|13408.8|13407.3|13410.3|13408.8|13408.6|13407.1|103
1640579700000|2021-12-27 04:35:00|13408.7|13407.2|13407.2|13405.7|13409.6|13408.1|13407.1|13405.6|116
1640580000000|2021-12-27 04:40:00|13407.3|13405.8|13408.2|13406.7|13410.7|13409.2|13407.2|13405.7|172
1640580300000|2021-12-27 04:45:00|13408.1|13406.6|13406.7|13405.2|13409.1|13407.6|13406.7|13405.2|150
1640580600000|2021-12-27 04:50:00|13406.5|13405|13407.5|13406|13407.9|13406.4|13405.9|13404.4|131
1640580900000|2021-12-27 04:55:00|13407.4|13405.9|13409|13407.5|13409.3|13407.8|13407.3|13405.8|179
1640581200000|2021-12-27 05:00:00|13409.1|13407.6|13408.4|13406.9|13409.1|13407.6|13408.3|13406.8|112
1640581500000|2021-12-27 05:05:00|13408.5|13407|13407.1|13405.6|13408.9|13407.4|13406.4|13404.9|162
1640581800000|2021-12-27 05:10:00|13407|13405.5|13407.8|13406.3|13408.7|13407.2|13406.9|13405.4|176
1640582100000|2021-12-27 05:15:00|13407.7|13406.2|13406.8|13405.3|13407.9|13406.4|13406.2|13404.7|157
1640582400000|2021-12-27 05:20:00|13406.7|13405.2|13406.1|13404.6|13407.3|13405.8|13405.8|13404.6|147
1640582700000|2021-12-27 05:25:00|13406.2|13404.7|13407.1|13405.6|13407.6|13406.1|13406.2|13404.7|120
1640583000000|2021-12-27 05:30:00|13407.2|13405.7|13407.5|13406|13407.7|13406.2|13406.9|13405.4|185
1640583300000|2021-12-27 05:35:00|13407.6|13406.1|13408.4|13406.9|13409.2|13407.7|13407.1|13405.6|174
1640583600000|2021-12-27 05:40:00|13408.3|13406.8|13405.3|13403.8|13408.7|13407.2|13405.3|13403.8|183
1640583900000|2021-12-27 05:45:00|13405.2|13403.7|13404.4|13402.9|13405.5|13404.1|13403.3|13401.8|186
1640584200000|2021-12-27 05:50:00|13404.5|13403|13402|13400.5|13404.5|13403|13400.6|13399.1|215
1640584500000|2021-12-27 05:55:00|13402.4|13400.9|13403.6|13402.1|13403.8|13402.3|13402.2|13400.8|249
1640584800000|2021-12-27 06:00:00|13403.5|13402|13403.5|13402|13404.2|13402.7|13403.3|13401.8|186
1640585100000|2021-12-27 06:05:00|13403.4|13401.9|13402.5|13401|13403.9|13402.5|13401.9|13400.6|153
1640585400000|2021-12-27 06:10:00|13402.3|13400.8|13398.4|13396.9|13402.3|13400.8|13398|13396.5|159
1640585700000|2021-12-27 06:15:00|13398.3|13396.8|13397.3|13395.8|13398.4|13396.9|13397|13395.7|114
1640586000000|2021-12-27 06:20:00|13397.4|13395.9|13399.2|13397.7|13400.5|13399|13396.3|13394.8|186
1640586300000|2021-12-27 06:25:00|13399.3|13397.8|13399|13397.5|13399.5|13398|13397.6|13396.1|229
1640586600000|2021-12-27 06:30:00|13399.1|13397.6|13400.3|13398.8|13400.5|13399|13398.1|13396.6|187
1640586900000|2021-12-27 06:35:00|13400.4|13398.9|13401.3|13399.8|13402.6|13401.1|13399.9|13398.5|205
1640587200000|2021-12-27 06:40:00|13401.2|13399.7|13402.3|13400.8|13402.7|13401.2|13401.2|13399.7|125
1640587500000|2021-12-27 06:45:00|13402.4|13400.9|13401.2|13399.7|13402.4|13400.9|13400.8|13399.5|118
1640587800000|2021-12-27 06:50:00|13401.3|13399.8|13400.2|13398.7|13401.6|13400.1|13399.6|13398.6|131
1640588100000|2021-12-27 06:55:00|13400.1|13398.6|13400.3|13398.8|13401.2|13399.7|13399.2|13397.9|243
1640588400000|2021-12-27 07:00:00|13400.2|13398.7|13399.6|13398.1|13402.4|13401|13397.9|13396.6|248
1640588700000|2021-12-27 07:05:00|13399.2|13398.3|13397.4|13395.9|13400.5|13399|13397.4|13395.9|232
1640589000000|2021-12-27 07:10:00|13397.3|13395.8|13397.6|13396.1|13397.8|13396.5|13396.3|13395.1|147
1640589300000|2021-12-27 07:15:00|13397.5|13396|13395.4|13393.9|13397.6|13396.1|13395.1|13393.9|147
1640589600000|2021-12-27 07:20:00|13395.5|13394|13396.3|13395.4|13397.6|13396.1|13395.1|13393.9|265
1640589900000|2021-12-27 07:25:00|13396.2|13395.3|13396.5|13395|13397|13395.8|13394.9|13393.6|233
1640590200000|2021-12-27 07:30:00|13396.4|13394.9|13394.6|13393.1|13396.5|13395.3|13393|13391.8|231
1640590500000|2021-12-27 07:35:00|13394.7|13393.2|13398.3|13396.8|13399.1|13397.6|13393.6|13392.3|398
1640590800000|2021-12-27 07:40:00|13398.2|13396.7|13400.7|13399.2|13400.8|13399.6|13397.8|13396.3|259
1640591100000|2021-12-27 07:45:00|13400.8|13399.3|13401.9|13400.4|13403.6|13402.1|13400.3|13399.2|224
1640591400000|2021-12-27 07:50:00|13401.7|13400.2|13404.7|13403.2|13404.7|13403.2|13401.7|13400.2|153
1640591700000|2021-12-27 07:55:00|13404.8|13403.3|13411.8|13410.3|13413.4|13412.2|13404.2|13402.9|395
1640592000000|2021-12-27 08:00:00|13411.7|13410.2|13416.8|13415.3|13417|13415.5|13405|13403.5|711
1640592300000|2021-12-27 08:05:00|13416.7|13415.2|13410.4|13409.5|13418.9|13417.4|13410|13408.5|532
1640592600000|2021-12-27 08:10:00|13410.3|13409.4|13415.8|13414.3|13416.3|13415.3|13410.3|13409.4|516
1640592900000|2021-12-27 08:15:00|13415.5|13414|13417.4|13415.9|13420|13418.5|13414.5|13413.1|476
1640593200000|2021-12-27 08:20:00|13417.5|13416|13416.5|13415|13417.8|13416.5|13414.2|13412.7|527
1640593500000|2021-12-27 08:25:00|13416.7|13415.2|13412.3|13410.8|13416.8|13415.3|13411.5|13410|559
1640593800000|2021-12-27 08:30:00|13412.4|13410.9|13408.8|13407.3|13412.8|13411.5|13408.5|13407|569
1640594100000|2021-12-27 08:35:00|13408.9|13408|13410.5|13409|13413|13411.5|13408.9|13407.8|386
1640594400000|2021-12-27 08:40:00|13410.4|13408.9|13406.5|13405|13410.5|13409|13405.6|13404.1|424
1640594700000|2021-12-27 08:45:00|13406.6|13405.1|13406.5|13405|13407.8|13406.8|13403.3|13401.8|418
1640595000000|2021-12-27 08:50:00|13406.4|13404.9|13410.6|13409.1|13410.6|13409.1|13403.9|13402.6|386
1640595300000|2021-12-27 08:55:00|13410.5|13409|13400.6|13399.1|13410.9|13409.4|13400.4|13398.9|456
1640595600000|2021-12-27 09:00:00|13400.7|13399.2|13395.5|13394|13401.7|13400.2|13395.4|13393.9|540
1640595900000|2021-12-27 09:05:00|13395.3|13393.8|13397.3|13395.8|13397.9|13396.7|13394.6|13393.1|468
1640596200000|2021-12-27 09:10:00|13397.2|13395.7|13398.5|13397|13399.2|13398|13395.1|13393.5|484
1640596500000|2021-12-27 09:15:00|13398.6|13397.1|13398.9|13397.4|13398.9|13397.8|13396.1|13394.6|348
1640596800000|2021-12-27 09:20:00|13398.8|13397.3|13396.6|13395.1|13399.7|13398.5|13396.5|13395|345
1640597100000|2021-12-27 09:25:00|13396.7|13395.2|13397.7|13396.2|13398.4|13397.2|13396.2|13394.8|239
1640597400000|2021-12-27 09:30:00|13397.6|13396.1|13398.7|13397.2|13399.8|13398.4|13396.6|13395.1|284
1640597700000|2021-12-27 09:35:00|13398.6|13397.1|13398.4|13396.9|13399.7|13398.2|13397.4|13395.9|298
1640598000000|2021-12-27 09:40:00|13398.7|13397.2|13401.4|13399.9|13401.9|13400.4|13398.4|13396.9|246
1640598300000|2021-12-27 09:45:00|13401.5|13400|13402.6|13401.1|13404.2|13402.7|13400.6|13399.1|410
1640598600000|2021-12-27 09:50:00|13402.7|13401.2|13401.5|13400|13403.7|13402.6|13401|13399.9|224
1640598900000|2021-12-27 09:55:00|13401.4|13399.9|13403.8|13402.3|13403.8|13402.3|13400.3|13399|300
1640599200000|2021-12-27 10:00:00|13403.7|13402.2|13404.4|13402.9|13406.2|13404.7|13401.9|13400.7|312
1640599500000|2021-12-27 10:05:00|13404.5|13403|13405.4|13403.9|13408.8|13407.3|13403.2|13401.7|399
1640599800000|2021-12-27 10:10:00|13405.5|13404|13404.8|13403.3|13406.5|13405|13403.5|13402|279
1640600100000|2021-12-27 10:15:00|13405.4|13403.9|13405.5|13404|13406.4|13404.9|13403.4|13402|334
1640600400000|2021-12-27 10:20:00|13405.4|13403.9|13404.6|13403.1|13406.8|13405.7|13404.4|13402.9|258
1640600700000|2021-12-27 10:25:00|13404.4|13402.9|13407.2|13405.7|13407.7|13406.2|13403.8|13402.8|235
1640601000000|2021-12-27 10:30:00|13406.9|13405.4|13406.4|13404.9|13407.7|13406.2|13404.4|13403|289
1640601300000|2021-12-27 10:35:00|13406.3|13404.8|13406.6|13405.1|13406.8|13405.3|13404.9|13403.8|236
1640601600000|2021-12-27 10:40:00|13406.4|13404.9|13408.7|13407.2|13408.8|13407.3|13406.3|13404.8|188
1640601900000|2021-12-27 10:45:00|13408.6|13407.1|13410.4|13408.9|13410.8|13409.3|13407.6|13406.1|221
1640602200000|2021-12-27 10:50:00|13410.1|13409.2|13407.6|13406.1|13410.1|13409.2|13406.3|13405|278
1640602500000|2021-12-27 10:55:00|13407.7|13406.2|13407.7|13406.2|13408.5|13407.4|13406.7|13405.2|264
1640602800000|2021-12-27 11:00:00|13407.6|13406.1|13403.5|13402|13407.7|13406.2|13403.4|13402|323
1640603100000|2021-12-27 11:05:00|13403.6|13402.1|13402.2|13400.7|13404.1|13402.6|13400.9|13399.4|246
1640603400000|2021-12-27 11:10:00|13402.1|13400.6|13399.5|13398|13402.6|13401.3|13399|13397.9|138
1640603700000|2021-12-27 11:15:00|13399.4|13397.9|13403.4|13401.9|13404.7|13403.5|13398.1|13397|428
1640604000000|2021-12-27 11:20:00|13403.3|13401.8|13397.9|13396.4|13403.3|13401.8|13395.8|13394.6|310
1640604300000|2021-12-27 11:25:00|13397.8|13396.3|13399.7|13398.2|13402.6|13401.1|13397.8|13396.3|299
1640604600000|2021-12-27 11:30:00|13399.8|13398.3|13399.6|13398.1|13399.8|13398.3|13396.6|13395.7|283
1640604900000|2021-12-27 11:35:00|13399.4|13398.5|13399.5|13398|13400.8|13399.5|13398.2|13396.8|307
1640605200000|2021-12-27 11:40:00|13399.7|13398.2|13399.7|13398.2|13401.8|13400.3|13399.4|13397.9|220
1640605500000|2021-12-27 11:45:00|13399.8|13398.3|13400.8|13399.3|13401|13399.5|13399.4|13398.2|230
1640605800000|2021-12-27 11:50:00|13400.9|13399.4|13402.7|13401.2|13403|13401.5|13400.3|13398.8|175
1640606100000|2021-12-27 11:55:00|13402.8|13401.3|13404.1|13402.6|13404.2|13402.7|13401.9|13400.4|284
1640606400000|2021-12-27 12:00:00|13403.6|13402.7|13399.9|13398.4|13404|13402.8|13399.4|13398|394
1640606700000|2021-12-27 12:05:00|13399.8|13398.3|13399.2|13397.7|13399.8|13398.3|13397.7|13396.4|457
1640607000000|2021-12-27 12:10:00|13399.3|13397.8|13399|13397.5|13400.6|13399.1|13398.3|13397.1|304
1640607300000|2021-12-27 12:15:00|13399.1|13397.6|13401.4|13399.9|13402|13400.8|13398.2|13396.9|307
1640607600000|2021-12-27 12:20:00|13401.3|13399.8|13403.7|13402.2|13404.1|13403|13401.1|13399.6|368
1640607900000|2021-12-27 12:25:00|13403.6|13402.1|13404.9|13403.4|13406.1|13404.8|13403.3|13401.8|319
1640608200000|2021-12-27 12:30:00|13405|13403.5|13403.2|13401.7|13405.9|13404.6|13402.7|13401.6|418
1640608500000|2021-12-27 12:35:00|13403.1|13401.6|13402.8|13401.3|13403.7|13402.3|13402.5|13401|296
1640608800000|2021-12-27 12:40:00|13402.7|13401.2|13404.6|13403.7|13406.8|13405.4|13402.5|13401|194
1640609100000|2021-12-27 12:45:00|13404.7|13403.8|13405.8|13404.9|13406|13404.9|13403.2|13402.1|240
1640609400000|2021-12-27 12:50:00|13405.9|13405|13410.3|13409.4|13410.5|13409.5|13405.7|13404.3|308
1640609700000|2021-12-27 12:55:00|13410.2|13409.3|13414|13412.5|13414.9|13413.5|13410.2|13409.2|523
1640610000000|2021-12-27 13:00:00|13414.1|13412.6|13412.8|13411.3|13414.5|13413.4|13411.5|13410.2|619
1640610300000|2021-12-27 13:05:00|13413|13411.5|13412.2|13411.3|13414.9|13413.6|13411.4|13409.9|370
1640610600000|2021-12-27 13:10:00|13412.1|13410.6|13414.6|13413.1|13415.5|13414.2|13411.9|13410.4|233
1640610900000|2021-12-27 13:15:00|13414.5|13413|13416.1|13415.2|13416.2|13415.3|13413|13411.9|308
1640611200000|2021-12-27 13:20:00|13416.4|13414.9|13414.6|13413.1|13416.5|13415.2|13412.3|13411|377
1640611500000|2021-12-27 13:25:00|13414.7|13413.2|13416.6|13415.1|13418.9|13417.4|13414.6|13413.2|345
1640611800000|2021-12-27 13:30:00|13416.7|13415.2|13420.4|13418.9|13421|13419.8|13416.7|13415.2|389
1640612100000|2021-12-27 13:35:00|13420.2|13418.7|13424.8|13423.3|13425.1|13423.6|13416.9|13415.8|438
1640612400000|2021-12-27 13:40:00|13425|13423.5|13420.8|13419.3|13425.3|13423.8|13420.3|13418.8|424
1640612700000|2021-12-27 13:45:00|13420.9|13419.4|13425.7|13424.2|13425.8|13424.3|13419.3|13417.8|406
1640613000000|2021-12-27 13:50:00|13425.8|13424.3|13425.2|13423.7|13426.8|13425.3|13424.4|13423|375
1640613300000|2021-12-27 13:55:00|13425.3|13423.8|13427.6|13426.1|13429|13427.5|13424.9|13423.4|411
1640613600000|2021-12-27 14:00:00|13427.7|13426.2|13427.5|13426|13429.4|13427.9|13426.9|13425.7|328
1640613900000|2021-12-27 14:05:00|13427.6|13426.1|13428.4|13426.9|13429.2|13427.7|13423.8|13422.6|370
1640614200000|2021-12-27 14:10:00|13428.5|13427|13426.2|13424.7|13428.9|13427.4|13425.8|13424.5|235
1640614500000|2021-12-27 14:15:00|13426.3|13424.8|13427.5|13426|13427.7|13426.3|13426.1|13424.6|281
1640614800000|2021-12-27 14:20:00|13427.4|13426.5|13433.4|13431.9|13433.6|13432.1|13427.4|13426.5|375
1640615100000|2021-12-27 14:25:00|13433.3|13431.8|13429.5|13428|13433.3|13431.8|13428.5|13427|421
1640615400000|2021-12-27 14:30:00|13429.6|13428.1|13433.3|13431.8|13436.1|13434.6|13429.6|13428.1|552
1640615700000|2021-12-27 14:35:00|13433.4|13431.9|13435.3|13433.8|13435.6|13434.2|13430.2|13428.7|496
1640616000000|2021-12-27 14:40:00|13435.1|13433.6|13438.4|13436.9|13438.8|13437.7|13434.9|13433.4|504
1640616300000|2021-12-27 14:45:00|13438.5|13437|13435.4|13433.9|13443.2|13441.9|13434.3|13432.8|680
1640616600000|2021-12-27 14:50:00|13435.3|13433.8|13429.3|13427.8|13435.6|13434.1|13428.3|13426.8|536
1640616900000|2021-12-27 14:55:00|13429.5|13428|13425.1|13423.6|13431.4|13429.9|13425|13423.6|707
1640617200000|2021-12-27 15:00:00|13425.2|13423.7|13426.7|13425.2|13430.3|13428.8|13424.8|13423.3|503
1640617500000|2021-12-27 15:05:00|13426.8|13425.3|13426.2|13424.7|13428|13426.9|13425.1|13423.6|383
1640617800000|2021-12-27 15:10:00|13426.3|13424.8|13429.9|13428.4|13430.1|13428.6|13424.8|13423.5|331
1640618100000|2021-12-27 15:15:00|13430|13428.5|13426.4|13424.9|13430|13428.5|13425.1|13423.6|455
1640618400000|2021-12-27 15:20:00|13426.3|13424.8|13427.4|13425.9|13428|13426.9|13426.1|13424.8|438
1640618700000|2021-12-27 15:25:00|13427.3|13425.8|13418.6|13417.1|13427.3|13425.8|13418.5|13417|492
1640619000000|2021-12-27 15:30:00|13418.5|13417|13419.5|13418|13420.1|13418.6|13416.7|13415.7|431
1640619300000|2021-12-27 15:35:00|13419.6|13418.1|13419.7|13418.2|13420.1|13418.9|13419.1|13417.6|345
1640619600000|2021-12-27 15:40:00|13419.6|13418.1|13421|13419.5|13425.2|13423.9|13418.9|13417.4|432
1640619900000|2021-12-27 15:45:00|13421.1|13419.6|13420.3|13418.8|13422.4|13420.9|13419|13417.9|412
1640620200000|2021-12-27 15:50:00|13420.4|13418.9|13411.8|13410.3|13422.7|13421.2|13408.8|13407.7|640
1640620500000|2021-12-27 15:55:00|13411.7|13410.2|13417.3|13415.8|13421.8|13420.7|13411.7|13410.2|679
1640620800000|2021-12-27 16:00:00|13417.2|13415.7|13422.3|13420.8|13423.1|13421.7|13415.2|13414.2|607
1640621100000|2021-12-27 16:05:00|13422.2|13420.7|13427.5|13426|13428.5|13427.1|13421.3|13419.8|444
1640621400000|2021-12-27 16:10:00|13427.4|13425.9|13426.6|13425.1|13430.7|13429.3|13425.9|13424.6|327
1640621700000|2021-12-27 16:15:00|13426.5|13425|13429.3|13427.8|13432.1|13430.6|13425.2|13424.3|379
1640622000000|2021-12-27 16:20:00|13429.5|13428|13431.7|13430.2|13431.8|13430.7|13428.1|13426.6|259
1640622300000|2021-12-27 16:25:00|13431.5|13430|13434.9|13433.4|13436.1|13435|13431.3|13429.8|483
1640622600000|2021-12-27 16:30:00|13435|13433.5|13435.5|13434.6|13436.5|13435|13432.7|13431.2|407
1640622900000|2021-12-27 16:35:00|13435.6|13434.7|13439.6|13438.1|13441.4|13439.9|13435.3|13434.3|463
1640623200000|2021-12-27 16:40:00|13439.7|13438.2|13434.1|13432.6|13439.7|13438.2|13432.4|13431.2|490
1640623500000|2021-12-27 16:45:00|13433.9|13432.4|13437.5|13436|13438.2|13436.8|13432.8|13431.3|362
1640623800000|2021-12-27 16:50:00|13437.6|13436.1|13436.4|13434.9|13438.5|13437.2|13436|13434.7|298
1640624100000|2021-12-27 16:55:00|13436.5|13435|13437.7|13436.2|13438.3|13437.2|13435.8|13434.3|304
1640624400000|2021-12-27 17:00:00|13437.6|13436.1|13436.6|13435.1|13438.5|13437.2|13436.3|13435|216
1640624700000|2021-12-27 17:05:00|13436.5|13435|13435.3|13434.4|13436.7|13435.6|13434.5|13433|257
1640625000000|2021-12-27 17:10:00|13435.4|13434.5|13438.2|13437.3|13438.3|13437.3|13435.1|13433.7|279
1640625300000|2021-12-27 17:15:00|13438|13437.1|13438.6|13437.1|13438.6|13437.5|13437.3|13436|243
1640625600000|2021-12-27 17:20:00|13438.5|13437|13442.7|13441.8|13444.7|13443.5|13438.1|13437|355
1640625900000|2021-12-27 17:25:00|13442.9|13442|13441.2|13440.3|13443.7|13442.5|13441.1|13439.8|227
1640626200000|2021-12-27 17:30:00|13441.1|13440.2|13442.2|13440.7|13442.7|13441.2|13439.7|13438.2|294
1640626500000|2021-12-27 17:35:00|13441.9|13440.4|13441.6|13440.1|13443.1|13441.9|13441.4|13440|234
1640626800000|2021-12-27 17:40:00|13441.7|13440.2|13441.6|13440.1|13442.8|13441.4|13441.3|13440|136
1640627100000|2021-12-27 17:45:00|13441.7|13440.2|13441.7|13440.2|13442.1|13441|13441.1|13440|174
1640627400000|2021-12-27 17:50:00|13441.6|13440.1|13439|13438.1|13441.6|13440.3|13438.9|13437.7|173
1640627700000|2021-12-27 17:55:00|13438.9|13438|13440.3|13438.8|13440.7|13439.5|13438|13436.8|292
1640628000000|2021-12-27 18:00:00|13440.4|13438.9|13437.3|13435.8|13440.6|13439.1|13436.9|13435.8|324
1640628300000|2021-12-27 18:05:00|13437.4|13435.9|13434.1|13433.2|13437.4|13436.1|13433.8|13432.6|235
1640628600000|2021-12-27 18:10:00|13434|13433.1|13435.8|13434.3|13436.7|13435.2|13433.9|13432.8|216
1640628900000|2021-12-27 18:15:00|13435.6|13434.1|13435.4|13433.9|13436.7|13435.4|13435.3|13433.8|179
1640629200000|2021-12-27 18:20:00|13435.5|13434|13438.6|13437.1|13439.6|13438.3|13435.2|13433.7|274
1640629500000|2021-12-27 18:25:00|13438.5|13437|13437.4|13435.9|13440.5|13439.2|13437.3|13435.8|259
1640629800000|2021-12-27 18:30:00|13437.3|13435.8|13434.4|13432.9|13437.3|13435.8|13434.2|13432.8|241
1640630100000|2021-12-27 18:35:00|13434.5|13433|13436.7|13435.2|13436.7|13435.2|13434|13432.8|196
1640630400000|2021-12-27 18:40:00|13436.8|13435.3|13436.4|13435.5|13437.4|13436.3|13436.1|13434.8|309
1640630700000|2021-12-27 18:45:00|13436.3|13435.4|13438.2|13437.3|13438.5|13437.4|13436.1|13435|215
1640631000000|2021-12-27 18:50:00|13438.1|13437.2|13437.4|13436.5|13438.3|13437.3|13436.5|13435.4|237
1640631300000|2021-12-27 18:55:00|13437.3|13436.4|13433.9|13432.4|13437.7|13436.5|13433.9|13432.4|225
1640631600000|2021-12-27 19:00:00|13434|13432.5|13433.7|13432.8|13434.4|13433.1|13431.5|13430.5|255
1640631900000|2021-12-27 19:05:00|13433.9|13433|13433.5|13432.6|13434.5|13433.3|13432|13430.7|225
1640632200000|2021-12-27 19:10:00|13433.4|13432.5|13435.1|13434.2|13435.5|13434.3|13432.8|13431.7|177
1640632500000|2021-12-27 19:15:00|13435.2|13434.3|13436.3|13434.8|13436.4|13435.1|13434.8|13433.7|204
1640632800000|2021-12-27 19:20:00|13436.4|13434.9|13436.3|13434.8|13436.4|13435|13434.9|13433.6|214
1640633100000|2021-12-27 19:25:00|13436.4|13434.9|13440.9|13439.4|13441.5|13440.2|13436|13434.8|310
1640633400000|2021-12-27 19:30:00|13440.8|13439.3|13442.2|13441.3|13442.9|13442|13440.5|13439|277
1640633700000|2021-12-27 19:35:00|13442.1|13441.2|13439.5|13438|13442.8|13441.5|13439.1|13437.7|217
1640634000000|2021-12-27 19:40:00|13439.8|13438.3|13442.1|13441.2|13443.1|13441.8|13439.5|13438|305
1640634300000|2021-12-27 19:45:00|13442|13441.1|13440.9|13440|13442.5|13441.2|13440.2|13439.2|247
1640634600000|2021-12-27 19:50:00|13440.8|13439.3|13440.5|13439|13441.4|13440.5|13438.9|13437.6|259
1640634900000|2021-12-27 19:55:00|13440.4|13438.9|13442.2|13441.3|13442.9|13442|13439.6|13438.4|415
1640635200000|2021-12-27 20:00:00|13442.1|13441.2|13440.3|13438.8|13442.5|13441.2|13439.6|13438.3|307
1640635500000|2021-12-27 20:05:00|13440.4|13438.9|13439.8|13438.3|13441.6|13440.5|13439.6|13438.1|213
1640635800000|2021-12-27 20:10:00|13439.5|13438|13441.2|13439.7|13441.3|13440.1|13438.8|13437.4|203
1640636100000|2021-12-27 20:15:00|13441|13439.5|13439.3|13437.8|13441|13439.5|13439.1|13437.6|161
1640636400000|2021-12-27 20:20:00|13439.2|13437.7|13438.3|13436.8|13439.5|13438|13437.6|13436.1|176
1640636700000|2021-12-27 20:25:00|13438.2|13436.7|13441.4|13439.9|13441.4|13440.1|13438.2|13436.7|168
1640637000000|2021-12-27 20:30:00|13441.5|13440|13440.5|13439|13441.7|13440.5|13439.7|13438.7|174
1640637300000|2021-12-27 20:35:00|13440.6|13439.1|13440.6|13439.1|13440.9|13439.4|13439.8|13438.6|171
1640637600000|2021-12-27 20:40:00|13440.5|13439|13442.4|13440.9|13442.8|13441.6|13440.3|13438.8|170
1640637900000|2021-12-27 20:45:00|13442.5|13441|13442.5|13441|13442.8|13441.3|13442|13440.5|135
1640638200000|2021-12-27 20:50:00|13442.6|13441.1|13444.1|13442.6|13445.9|13444.4|13442.6|13441.1|232
1640638500000|2021-12-27 20:55:00|13443.9|13443|13443.7|13442.2|13444.2|13443.1|13441.7|13440.2|265
1640638800000|2021-12-27 21:00:00|13443.9|13442.4|13443.5|13442|13444.1|13442.6|13442.3|13440.8|242
1640639100000|2021-12-27 21:05:00|13443.6|13442.1|13442.9|13441.4|13443.9|13442.4|13441.4|13439.9|227
1640639400000|2021-12-27 21:10:00|13443|13441.5|13442.4|13440.9|13443.1|13441.6|13442|13440.5|149
1640639700000|2021-12-27 21:15:00|13442.3|13440.8|13442|13440.5|13442.5|13441|13441.5|13440|142
1640640000000|2021-12-27 21:20:00|13441.9|13440.4|13441.3|13439.8|13442|13440.5|13440.2|13438.7|153
1640640300000|2021-12-27 21:25:00|13441.4|13439.9|13441.4|13439.9|13441.8|13440.3|13441.1|13439.6|102
1640640600000|2021-12-27 21:30:00|13441.5|13440|13441.6|13440.1|13441.7|13440.2|13441.3|13439.8|70
1640640900000|2021-12-27 21:35:00|13441.4|13439.9|13441.6|13440.1|13441.8|13440.3|13441.3|13439.8|104
1640641200000|2021-12-27 21:40:00|13441.7|13440.2|13442.6|13441.1|13442.8|13441.3|13441.5|13439.8|106
1640641500000|2021-12-27 21:45:00|13442.4|13440.9|13444.7|13442.4|13444.8|13443|13442.4|13440.9|205
1640641800000|2021-12-27 21:50:00|13444.6|13442.8|13444.5|13441.9|13445.2|13443.4|13444.3|13441.7|318
1640642100000|2021-12-27 21:55:00|13444.6|13441.8|13446.8|13435.8|13447.4|13443.4|13444.1|13435.7|339
1640642400000|2021-12-27 22:00:00|13446.7|13435.7|13445.7|13434.7|13446.8|13435.8|13445.7|13434.7|27
1640642700000|2021-12-27 22:05:00|13445.5|13434.5|13445.4|13434.6|13447.4|13436.4|13444.7|13433.7|82
1640643000000|2021-12-27 22:10:00|13445.5|13434.5|13447.3|13436.3|13447.7|13436.9|13445.4|13434.4|130
1640643300000|2021-12-27 22:15:00|13447.2|13436.2|13445.7|13435.9|13447.8|13436.8|13444.7|13435.2|92
1640643600000|2021-12-27 22:20:00|13446.1|13435.4|13446.6|13437|13447.5|13438.3|13444.6|13435.2|191
1640643900000|2021-12-27 22:25:00|13446.1|13437.7|13445.7|13437.7|13446.9|13437.9|13444.7|13436.3|90
1640644200000|2021-12-27 22:30:00|13445.2|13438|13445.9|13436.5|13447.1|13438|13445.2|13435.9|225
1640644500000|2021-12-27 22:35:00|13445.8|13436.6|13445.5|13437.1|13447.1|13438.1|13445.5|13436.2|247
1640644800000|2021-12-27 22:40:00|13445.6|13437.3|13445.5|13437.1|13447|13437.6|13444.7|13435.9|135
1640645100000|2021-12-27 22:45:00|13445.9|13437.3|13445.6|13437.3|13446.1|13437.5|13445.5|13436.5|137
1640645400000|2021-12-27 22:50:00|13445.5|13437.1|13446.2|13436.9|13446.4|13437.7|13445.1|13436.5|150
1640645700000|2021-12-27 22:55:00|13446.3|13436.8|13445.7|13437.4|13446.9|13438|13445.4|13435.9|159
1640646000000|2021-12-27 23:00:00|13445.6|13437.6|13444.6|13441.9|13446.9|13442.3|13443.4|13436.3|478
1640646300000|2021-12-27 23:05:00|13444.4|13442|13444.1|13441.2|13445.1|13442|13443.3|13440.5|267
1640646600000|2021-12-27 23:10:00|13444|13441.3|13442.5|13441|13444.9|13442.5|13442.4|13439.8|280
1640646900000|2021-12-27 23:15:00|13442.8|13440.6|13443|13441.5|13443.5|13441.7|13442|13440.3|253
1640647200000|2021-12-27 23:20:00|13443.1|13441.6|13441.4|13439.9|13443.3|13441.6|13441.1|13439.2|198
1640647500000|2021-12-27 23:25:00|13441.7|13439.6|13441.5|13440|13441.7|13440.1|13441.1|13439.1|110
1640647800000|2021-12-27 23:30:00|13441.4|13439.9|13442.6|13441.1|13443.3|13441.8|13441.3|13439.8|135
1640648100000|2021-12-27 23:35:00|13442.4|13440.9|13442.9|13441.4|13443.6|13442.1|13442.4|13440.9|96
1640648400000|2021-12-27 23:40:00|13442.8|13441.3|13443|13441.5|13443.2|13441.5|13442.5|13440.6|73
1640648700000|2021-12-27 23:45:00|13442.9|13441.4|13442.2|13440.7|13443.1|13441.6|13442.2|13440.7|62
1640649000000|2021-12-27 23:50:00|13442.3|13440.8|13442.9|13441.4|13443|13441.5|13442.2|13440.7|91
1640649300000|2021-12-27 23:55:00|13442.6|13441.1|13442.3|13440.8|13443|13441.5|13441.5|13440|75
1640649600000|2021-12-28 00:00:00|13442.5|13441|13434.7|13433.2|13442.5|13441|13433.9|13432.4|345
1640649900000|2021-12-28 00:05:00|13434.6|13433.1|13435.1|13433.6|13438|13436.5|13433.8|13432.3|315
1640650200000|2021-12-28 00:10:00|13435|13433.5|13437.2|13435.7|13438.5|13437.2|13434.6|13433.1|190
1640650500000|2021-12-28 00:15:00|13437.3|13435.8|13437.7|13436.2|13438.1|13436.6|13437.2|13435.7|141
1640650800000|2021-12-28 00:20:00|13437.8|13436.3|13438.8|13437.9|13439.6|13438.4|13436.7|13435.2|191
1640651100000|2021-12-28 00:25:00|13438.9|13438|13439.2|13437.7|13439.7|13438.2|13438.1|13436.8|117
1640651400000|2021-12-28 00:30:00|13439.1|13437.6|13439.2|13437.7|13439.3|13437.9|13438|13436.8|104
1640651700000|2021-12-28 00:35:00|13439.1|13437.6|13438.4|13436.9|13439.1|13437.6|13437.7|13436.5|146
1640652000000|2021-12-28 00:40:00|13438.7|13437.2|13437.5|13436|13438.7|13437.2|13435.5|13434|239
1640652300000|2021-12-28 00:45:00|13437.4|13435.9|13438.7|13437.2|13439.1|13437.6|13437.4|13435.9|191
1640652600000|2021-12-28 00:50:00|13438.8|13437.3|13438.6|13437.1|13439.6|13438.1|13437.7|13436.2|268
1640652900000|2021-12-28 00:55:00|13438.5|13437|13439.5|13438|13439.7|13438.4|13437.3|13435.8|197
1640653200000|2021-12-28 01:00:00|13439.6|13438.1|13435.5|13434|13440|13438.5|13435.4|13433.9|246
1640653500000|2021-12-28 01:05:00|13435.6|13434.1|13437.1|13435.6|13437.1|13435.6|13435.1|13433.6|182
1640653800000|2021-12-28 01:10:00|13437.2|13435.7|13436.5|13435|13437.6|13436.1|13436|13434.5|186
1640654100000|2021-12-28 01:15:00|13436.4|13434.9|13435.4|13433.9|13437.3|13435.8|13435|13433.8|208
1640654400000|2021-12-28 01:20:00|13435.5|13434|13434.1|13432.6|13435.6|13434.1|13433.9|13432.5|161
1640654700000|2021-12-28 01:25:00|13434.4|13432.9|13435.3|13433.8|13435.4|13433.9|13433.6|13432.3|156
1640655000000|2021-12-28 01:30:00|13435.7|13434.2|13434|13432.5|13436.3|13434.9|13434|13432.5|197
1640655300000|2021-12-28 01:35:00|13434.1|13432.6|13430.7|13429.8|13434.3|13433|13430.7|13429.4|223
1640655600000|2021-12-28 01:40:00|13430.9|13429.4|13430.1|13428.6|13431.4|13429.9|13429.5|13428|165
1640655900000|2021-12-28 01:45:00|13430.2|13428.7|13432.3|13430.8|13433.9|13432.5|13429|13427.8|212
1640656200000|2021-12-28 01:50:00|13432.2|13430.7|13431.3|13429.8|13433.3|13432.1|13430.6|13429.5|222
1640656500000|2021-12-28 01:55:00|13431.4|13429.9|13431.1|13429.6|13432.2|13430.9|13430.6|13429.1|246
1640656800000|2021-12-28 02:00:00|13431|13429.5|13429.9|13428.4|13431.3|13430|13429.6|13428.1|253
1640657100000|2021-12-28 02:05:00|13429.5|13428|13430.6|13429.1|13430.7|13429.2|13428.9|13427.6|206
1640657400000|2021-12-28 02:10:00|13430.7|13429.2|13432.3|13430.8|13432.3|13430.8|13430.2|13428.7|163
1640657700000|2021-12-28 02:15:00|13432.4|13430.9|13431.1|13429.6|13432.4|13430.9|13431|13429.5|162
1640658000000|2021-12-28 02:20:00|13430.9|13429.4|13431.1|13429.6|13431.5|13430|13430.6|13429.1|161
1640658300000|2021-12-28 02:25:00|13431|13429.5|13431.4|13429.9|13431.8|13430.3|13430.8|13429.3|169
1640658600000|2021-12-28 02:30:00|13431.3|13429.8|13432.2|13430.7|13432.2|13430.7|13430.9|13429.4|162
1640658900000|2021-12-28 02:35:00|13432.1|13430.6|13433|13431.5|13433.8|13432.3|13431.8|13430.5|126
1640659200000|2021-12-28 02:40:00|13433.1|13431.6|13433.2|13431.7|13434.1|13432.6|13431.9|13430.6|172
1640659500000|2021-12-28 02:45:00|13433.3|13431.8|13433.8|13432.3|13434.1|13432.8|13432.7|13431.5|136
1640659800000|2021-12-28 02:50:00|13434|13432.5|13435|13433.5|13435.2|13433.7|13433.7|13432.5|132
1640660100000|2021-12-28 02:55:00|13435.1|13433.6|13434.1|13432.6|13435.8|13434.3|13433.3|13432.1|309
1640660400000|2021-12-28 03:00:00|13433.8|13432.9|13432.9|13432|13434.3|13433.2|13432.7|13431.5|137
1640660700000|2021-12-28 03:05:00|13433.2|13431.7|13430.1|13428.6|13433.3|13431.8|13429.9|13428.4|124
1640661000000|2021-12-28 03:10:00|13429.9|13428.4|13431|13429.5|13431.1|13429.8|13429.2|13427.7|120
1640661300000|2021-12-28 03:15:00|13430.9|13429.4|13429.9|13428.4|13431.1|13429.6|13429.5|13428.1|161
1640661600000|2021-12-28 03:20:00|13429.8|13428.3|13429.1|13427.6|13430|13428.6|13428.5|13427.4|155
1640661900000|2021-12-28 03:25:00|13428.9|13428|13429.9|13428.4|13430.4|13429.1|13428.9|13427.6|165
1640662200000|2021-12-28 03:30:00|13429.8|13428.3|13430.1|13428.6|13430.5|13429.1|13428.8|13427.9|132
1640662500000|2021-12-28 03:35:00|13429.4|13428.5|13430.7|13429.2|13431.1|13429.6|13429.4|13428.2|113
1640662800000|2021-12-28 03:40:00|13430.6|13429.1|13430|13428.5|13431.1|13429.6|13429.8|13428.5|150
1640663100000|2021-12-28 03:45:00|13430.1|13428.6|13430.9|13429.4|13431.2|13429.7|13429.6|13428.1|119
1640663400000|2021-12-28 03:50:00|13430.8|13429.3|13431.1|13429.6|13432|13430.5|13430.8|13429.3|99
1640663700000|2021-12-28 03:55:00|13431.2|13429.7|13432|13430.5|13433.1|13431.6|13431.2|13429.7|202
1640664000000|2021-12-28 04:00:00|13432.1|13430.6|13433.1|13431.6|13433.9|13432.4|13432.1|13430.6|200
1640664300000|2021-12-28 04:05:00|13432.9|13431.4|13431.9|13430.4|13433|13431.5|13431.2|13429.7|124
1640664600000|2021-12-28 04:10:00|13432|13430.5|13431|13429.5|13432|13430.5|13430.9|13429.4|166
1640664900000|2021-12-28 04:15:00|13431.1|13429.6|13431.3|13429.8|13431.3|13430.1|13430.6|13429.1|68
1640665200000|2021-12-28 04:20:00|13431.2|13429.7|13432.2|13430.7|13432.2|13430.7|13431.1|13429.6|69
1640665500000|2021-12-28 04:25:00|13432.1|13430.6|13433.4|13431.9|13433.5|13432.1|13431.7|13430.2|109
1640665800000|2021-12-28 04:30:00|13433.3|13431.8|13434|13432.5|13434|13432.5|13432.5|13431.5|108
1640666100000|2021-12-28 04:35:00|13433.9|13432.4|13433.2|13431.7|13433.9|13432.4|13432.8|13431.6|101
1640666400000|2021-12-28 04:40:00|13433.4|13431.9|13433.2|13431.7|13433.9|13432.4|13432.6|13431.4|108
1640666700000|2021-12-28 04:45:00|13433.1|13431.6|13435|13433.5|13435.1|13433.8|13432.1|13430.8|181
1640667000000|2021-12-28 04:50:00|13435.1|13433.6|13434.6|13433.7|13435.7|13434.2|13434.6|13433.1|112
1640667300000|2021-12-28 04:55:00|13434.7|13433.8|13435.2|13433.7|13435.4|13434.1|13434.2|13433|96
1640667600000|2021-12-28 05:00:00|13435.1|13433.6|13434.7|13433.2|13435.6|13434.1|13434|13432.6|76
1640667900000|2021-12-28 05:05:00|13434.6|13433.1|13435.4|13433.9|13436.2|13434.7|13434.6|13433.1|113
1640668200000|2021-12-28 05:10:00|13435.5|13434|13435.5|13434|13436.1|13434.9|13435.2|13433.7|98
1640668500000|2021-12-28 05:15:00|13435.6|13434.1|13436.1|13434.6|13436.8|13435.3|13435.6|13434.1|148
1640668800000|2021-12-28 05:20:00|13436.2|13434.7|13436.1|13434.6|13436.2|13434.9|13435.6|13434.4|78
1640669100000|2021-12-28 05:25:00|13436|13434.5|13435.6|13434.1|13436.1|13434.8|13434.6|13433.4|127
1640669400000|2021-12-28 05:30:00|13435.7|13434.2|13438.4|13436.9|13438.6|13437.2|13435.6|13434.1|125
1640669700000|2021-12-28 05:35:00|13438.3|13436.8|13439.3|13437.8|13440.1|13438.8|13438.1|13436.7|185
1640670000000|2021-12-28 05:40:00|13439.1|13437.6|13438.8|13437.9|13440.4|13439.1|13438.4|13437.2|201
1640670300000|2021-12-28 05:45:00|13438.7|13437.8|13439.2|13437.7|13439.4|13438|13438.6|13437.2|139
1640670600000|2021-12-28 05:50:00|13439.1|13437.6|13438.1|13436.6|13439.7|13438.4|13437.5|13436|157
1640670900000|2021-12-28 05:55:00|13438.2|13436.7|13438.2|13436.7|13440.1|13438.6|13437.4|13436.4|266
1640671200000|2021-12-28 06:00:00|13438.1|13436.6|13435.3|13433.8|13438.2|13436.7|13434.9|13433.6|210
1640671500000|2021-12-28 06:05:00|13435.2|13433.7|13435.1|13433.6|13435.7|13434.2|13434.4|13433.2|133
1640671800000|2021-12-28 06:10:00|13434.9|13433.4|13433.2|13431.7|13434.9|13433.4|13432.6|13431.1|184
1640672100000|2021-12-28 06:15:00|13433.5|13432|13433.9|13432.4|13434.6|13433.6|13433|13431.7|182
1640672400000|2021-12-28 06:20:00|13433.8|13432.3|13434.8|13433.3|13435.3|13434.1|13433.7|13432.2|197
1640672700000|2021-12-28 06:25:00|13434.7|13433.2|13435.9|13434.4|13436.5|13435.4|13434.3|13432.8|126
1640673000000|2021-12-28 06:30:00|13435.8|13434.3|13438.8|13437.3|13438.9|13437.7|13435.7|13434.2|227
1640673300000|2021-12-28 06:35:00|13438.5|13437|13438.3|13436.8|13438.9|13437.7|13437.3|13435.8|221
1640673600000|2021-12-28 06:40:00|13438.2|13436.7|13437.7|13436.2|13438.5|13437.2|13437.3|13435.8|185
1640673900000|2021-12-28 06:45:00|13437.5|13436|13437.5|13436|13437.6|13436.1|13434.5|13433|285
1640674200000|2021-12-28 06:50:00|13437.3|13435.8|13438.2|13436.7|13438.6|13437.4|13437.2|13435.7|117
1640674500000|2021-12-28 06:55:00|13438.1|13436.6|13438.2|13436.7|13438.5|13437.3|13436.8|13435.6|187
1640674800000|2021-12-28 07:00:00|13438.3|13436.8|13436.3|13434.8|13438.5|13437.2|13435.9|13434.6|191
1640675100000|2021-12-28 07:05:00|13435.9|13435|13437.3|13435.8|13437.6|13436.3|13435.9|13434.7|156
1640675400000|2021-12-28 07:10:00|13437.1|13435.6|13437.3|13435.8|13437.6|13436.2|13436.3|13434.8|169
1640675700000|2021-12-28 07:15:00|13437.2|13435.7|13436.2|13434.7|13437.3|13435.8|13436.2|13434.7|112
1640676000000|2021-12-28 07:20:00|13436.3|13434.8|13435.4|13433.9|13436.4|13434.9|13433.3|13431.8|211
1640676300000|2021-12-28 07:25:00|13435.5|13434|13436.3|13434.8|13437|13435.5|13435.4|13433.9|224
1640676600000|2021-12-28 07:30:00|13436.4|13434.9|13434.6|13433.1|13437.4|13435.9|13433.2|13432|264
1640676900000|2021-12-28 07:35:00|13434.5|13433|13434.8|13433.3|13436.5|13435|13434.5|13433|318
1640677200000|2021-12-28 07:40:00|13434.9|13433.4|13434.2|13432.7|13436.5|13435.2|13434|13432.5|286
1640677500000|2021-12-28 07:45:00|13434.3|13432.8|13433.4|13431.9|13434.3|13432.8|13430.6|13429.6|360
1640677800000|2021-12-28 07:50:00|13433.5|13432|13434.4|13432.9|13434.6|13433.3|13432.4|13430.9|298
1640678100000|2021-12-28 07:55:00|13434.3|13432.8|13433.4|13431.9|13434.6|13433.1|13432.3|13430.8|417
1640678400000|2021-12-28 08:00:00|13433.5|13432|13433.1|13431.6|13437.8|13436.3|13431.7|13430.2|531
1640678700000|2021-12-28 08:05:00|13433.2|13431.7|13433.4|13431.9|13438.2|13436.7|13433|13431.6|508
1640679000000|2021-12-28 08:10:00|13433.3|13431.8|13436.6|13435.1|13436.7|13435.2|13432|13430.8|425
1640679300000|2021-12-28 08:15:00|13436.7|13435.2|13437.1|13435.6|13438.4|13436.9|13434.8|13433.6|368
1640679600000|2021-12-28 08:20:00|13437.2|13435.7|13438.6|13437.1|13440.1|13438.6|13437|13435.5|456
1640679900000|2021-12-28 08:25:00|13438.7|13437.2|13438.4|13436.9|13440.8|13439.3|13437.2|13435.9|477
1640680200000|2021-12-28 08:30:00|13438.5|13437|13438.6|13437.1|13441|13439.8|13437|13435.7|384
1640680500000|2021-12-28 08:35:00|13438.7|13437.2|13437.7|13436.2|13440.3|13439.2|13437.2|13435.7|439
1640680800000|2021-12-28 08:40:00|13437.8|13436.3|13437.2|13435.7|13440.4|13438.9|13436.4|13435.3|515
1640681100000|2021-12-28 08:45:00|13437.1|13435.6|13439.6|13438.1|13440.8|13439.5|13434.8|13433.6|444
1640681400000|2021-12-28 08:50:00|13439.7|13438.2|13434.6|13433.1|13440.1|13438.9|13434.3|13432.8|418
1640681700000|2021-12-28 08:55:00|13434.5|13433|13438.7|13437.2|13439.8|13438.3|13434.1|13432.6|337
1640682000000|2021-12-28 09:00:00|13438.5|13437|13438|13437.1|13439.2|13437.8|13437.5|13436.2|294
1640682300000|2021-12-28 09:05:00|13437.8|13436.9|13436.4|13434.9|13439.4|13437.9|13435.7|13434.4|280
1640682600000|2021-12-28 09:10:00|13436.5|13435|13439.6|13438.1|13439.7|13438.3|13436|13434.5|316
1640682900000|2021-12-28 09:15:00|13439.7|13438.2|13442.2|13441.3|13442.7|13441.3|13437.4|13436|471
1640683200000|2021-12-28 09:20:00|13442.1|13441.2|13440.5|13439|13443.4|13441.9|13440.1|13438.8|333
1640683500000|2021-12-28 09:25:00|13440.4|13438.9|13440.5|13439.6|13441.8|13440.6|13439.8|13438.3|302
1640683800000|2021-12-28 09:30:00|13440.9|13439.4|13440.5|13439|13442.3|13441.1|13440.2|13438.8|204
1640684100000|2021-12-28 09:35:00|13440.4|13438.9|13440.6|13439.1|13440.8|13439.5|13438.6|13437.1|319
1640684400000|2021-12-28 09:40:00|13440.7|13439.2|13440.3|13439.4|13440.9|13439.5|13438.8|13437.3|197
1640684700000|2021-12-28 09:45:00|13440.2|13439.3|13443.4|13441.9|13443.8|13442.6|13440.1|13438.9|154
1640685000000|2021-12-28 09:50:00|13443.5|13442|13442.5|13441|13444.6|13443.4|13442.1|13440.9|78
1640685300000|2021-12-28 09:55:00|13444.7|13443.2|13447|13446.1|13447.6|13446.4|13444.4|13442.9|308
1640685600000|2021-12-28 10:00:00|13446.8|13445.9|13446.5|13445|13448.5|13447.4|13446.3|13444.8|377
1640685900000|2021-12-28 10:05:00|13446.6|13445.1|13447.5|13446|13448.1|13446.6|13446.1|13444.6|300
1640686200000|2021-12-28 10:10:00|13447.4|13445.9|13446.6|13445.1|13447.5|13446|13446|13444.8|215
1640686500000|2021-12-28 10:15:00|13446.7|13445.2|13446.4|13445.5|13448|13446.9|13446.3|13445.2|212
1640686800000|2021-12-28 10:20:00|13446.3|13445.4|13448.3|13447.4|13448.7|13447.4|13445.9|13445|147
1640687100000|2021-12-28 10:25:00|13448.1|13447.2|13446.5|13445.6|13448.2|13447.3|13446.1|13445.1|220
1640687400000|2021-12-28 10:30:00|13446.9|13446|13448.2|13447.3|13448.7|13447.8|13446.3|13445.3|260
1640687700000|2021-12-28 10:35:00|13448.1|13447.2|13449.2|13448.3|13449.4|13448.5|13447.3|13446|306
1640688000000|2021-12-28 10:40:00|13449.1|13448.2|13450|13449.1|13450|13449.1|13448.4|13447.1|266
1640688300000|2021-12-28 10:45:00|13449.9|13449|13446.3|13445.4|13450.5|13449.6|13446.2|13444.9|286
1640688600000|2021-12-28 10:50:00|13446.4|13445.5|13449.2|13448.3|13449.6|13448.3|13446.1|13445|203
1640688900000|2021-12-28 10:55:00|13449|13448.1|13450.4|13448.9|13450.7|13449.7|13449|13447.7|142
1640689200000|2021-12-28 11:00:00|13450.5|13449|13449|13447.5|13450.5|13449.1|13448.9|13447.4|138
1640689500000|2021-12-28 11:05:00|13448.9|13447.4|13452|13450.5|13452.2|13451|13448.9|13447.4|238
1640689800000|2021-12-28 11:10:00|13452.1|13450.6|13452|13450.5|13453.2|13451.7|13451|13449.8|216
1640690100000|2021-12-28 11:15:00|13452.1|13450.6|13455.4|13453.9|13455.4|13454.2|13451.9|13450.4|237
1640690400000|2021-12-28 11:20:00|13455.3|13453.8|13456.5|13455|13458.3|13457|13454.4|13453.1|307
1640690700000|2021-12-28 11:25:00|13456.4|13454.9|13455.4|13453.9|13456.6|13455.3|13454.8|13453.3|202
1640691000000|2021-12-28 11:30:00|13455.5|13454|13455.4|13453.9|13455.8|13454.3|13454.3|13452.8|117
1640691300000|2021-12-28 11:35:00|13455.5|13454|13454.6|13453.1|13455.8|13454.3|13454.2|13452.8|153
1640691600000|2021-12-28 11:40:00|13454.5|13453|13454.3|13452.8|13455.3|13453.8|13454|13452.7|145
1640691900000|2021-12-28 11:45:00|13454.4|13452.9|13454.3|13452.8|13454.6|13453.3|13453.9|13452.7|132
1640692200000|2021-12-28 11:50:00|13454.4|13452.9|13454|13453.1|13454.8|13453.3|13453.9|13452.6|124
1640692500000|2021-12-28 11:55:00|13454.1|13453.2|13456.2|13454.7|13456.7|13455.5|13454.1|13452.7|163
1640692800000|2021-12-28 12:00:00|13456.4|13454.9|13453.1|13452.2|13456.4|13454.9|13453|13451.7|204
1640693100000|2021-12-28 12:05:00|13453.2|13452.3|13453.2|13451.7|13453.5|13452.3|13452.5|13451.4|173
1640693400000|2021-12-28 12:10:00|13453.3|13451.8|13452.6|13451.1|13453.5|13452.2|13452.5|13451|151
1640693700000|2021-12-28 12:15:00|13452.7|13451.2|13453.2|13451.7|13453.5|13452.1|13451.5|13450|289
1640694000000|2021-12-28 12:20:00|13453.3|13451.8|13447.1|13446.2|13453.5|13452.2|13447.1|13446.2|345
1640694300000|2021-12-28 12:25:00|13447.2|13445.7|13453.1|13452.2|13454.3|13453|13447.2|13445.7|336
1640694600000|2021-12-28 12:30:00|13453.2|13452.3|13454.3|13452.8|13454.6|13453.2|13453.2|13451.7|306
1640694900000|2021-12-28 12:35:00|13454.2|13452.7|13453.1|13451.6|13454.6|13453.2|13452.9|13451.4|196
1640695200000|2021-12-28 12:40:00|13453.2|13451.7|13453.6|13452.1|13453.9|13452.4|13452.3|13450.8|179
1640695500000|2021-12-28 12:45:00|13453.7|13452.2|13452.2|13450.7|13454.1|13452.6|13452.1|13450.6|223
1640695800000|2021-12-28 12:50:00|13452.3|13450.8|13451.4|13449.9|13453.1|13451.6|13451.1|13449.8|231
1640696100000|2021-12-28 12:55:00|13451.3|13449.8|13448.4|13446.9|13451.4|13449.9|13445.7|13444.5|376
1640696400000|2021-12-28 13:00:00|13448.5|13447|13449.5|13448.6|13449.9|13448.6|13448.1|13446.7|312
1640696700000|2021-12-28 13:05:00|13449.8|13448.3|13451.3|13450.4|13451.8|13450.8|13448.6|13447.4|338
1640697000000|2021-12-28 13:10:00|13451.2|13450.3|13449.2|13448.3|13453.4|13452.3|13449.2|13447.9|367
1640697300000|2021-12-28 13:15:00|13449.1|13448.2|13453.5|13452|13453.5|13452.2|13447.5|13446.6|299
1640697600000|2021-12-28 13:20:00|13453.8|13452.9|13456.7|13455.2|13456.9|13455.6|13452.5|13451.1|331
1640697900000|2021-12-28 13:25:00|13456.8|13455.3|13457.6|13456.1|13458.5|13457.4|13455.9|13454.6|366
1640698200000|2021-12-28 13:30:00|13457.7|13456.2|13458.4|13456.9|13460.6|13459.6|13457.5|13456|405
1640698500000|2021-12-28 13:35:00|13458.5|13457|13457.6|13456.1|13460.6|13459.4|13456.9|13455.6|326
1640698800000|2021-12-28 13:40:00|13457.7|13456.2|13459.3|13457.8|13459.9|13459|13457.3|13455.8|378
1640699100000|2021-12-28 13:45:00|13459.2|13457.7|13459.5|13458|13460.7|13459.7|13458.5|13457|453
1640699400000|2021-12-28 13:50:00|13459.4|13457.9|13459.5|13458|13460.8|13459.9|13458.9|13457.7|277
1640699700000|2021-12-28 13:55:00|13459.4|13457.9|13457.8|13456.3|13462.5|13461.4|13457.5|13456|352
1640700000000|2021-12-28 14:00:00|13457.7|13456.2|13459.2|13458.3|13460.4|13459.3|13457.1|13455.9|404
1640700300000|2021-12-28 14:05:00|13459.1|13458.2|13454.3|13453.4|13459.1|13458.2|13452.4|13451.3|518
1640700600000|2021-12-28 14:10:00|13454.4|13453.5|13451.4|13449.9|13455|13453.5|13450.1|13448.8|527
1640700900000|2021-12-28 14:15:00|13451.3|13449.8|13450.6|13449.1|13451.4|13449.9|13443.4|13441.9|608
1640701200000|2021-12-28 14:20:00|13450.4|13448.9|13447.7|13446.2|13451|13449.5|13442.7|13441.2|587
1640701500000|2021-12-28 14:25:00|13447.6|13446.1|13444.6|13443.1|13448.1|13446.6|13442.5|13441.2|676
1640701800000|2021-12-28 14:30:00|13444.8|13443.3|13450.6|13449.1|13451.4|13450|13444|13442.5|613
1640702100000|2021-12-28 14:35:00|13450.7|13449.2|13451.6|13450.1|13454.3|13452.9|13449.5|13448|481
1640702400000|2021-12-28 14:40:00|13451.7|13450.2|13445.4|13443.9|13452.2|13451.1|13444.9|13443.6|545
1640702700000|2021-12-28 14:45:00|13445.5|13444|13439.4|13437.9|13445.7|13444.6|13439.1|13437.6|705
1640703000000|2021-12-28 14:50:00|13439.2|13437.7|13434.4|13432.9|13439.8|13438.3|13433.8|13432.5|728
1640703300000|2021-12-28 14:55:00|13434.3|13432.8|13448|13446.5|13452.3|13450.8|13432.9|13431.6|844
1640703600000|2021-12-28 15:00:00|13447.9|13446.4|13448.7|13447.2|13450.8|13449.3|13444.4|13443|742
1640703900000|2021-12-28 15:05:00|13448.8|13447.3|13443.2|13441.7|13451.2|13449.7|13440.3|13438.8|716
1640704200000|2021-12-28 15:10:00|13443.3|13441.8|13442.9|13441.4|13445|13443.5|13441.4|13439.9|773
1640704500000|2021-12-28 15:15:00|13442.8|13441.3|13441.5|13440|13444.7|13443.2|13441.2|13439.9|499
1640704800000|2021-12-28 15:20:00|13441.6|13440.1|13441.4|13440.5|13444|13442.8|13440.1|13438.9|528
1640705100000|2021-12-28 15:25:00|13441.3|13440.4|13433.4|13431.9|13441.6|13440.6|13432.8|13431.8|569
1640705400000|2021-12-28 15:30:00|13433.5|13432|13428.2|13426.7|13434.6|13433.3|13427.4|13425.9|503
1640705700000|2021-12-28 15:35:00|13428.3|13426.8|13418.3|13416.8|13428.3|13427.2|13417.5|13416.1|642
1640706000000|2021-12-28 15:40:00|13418.2|13416.7|13423.9|13422.4|13424.1|13422.8|13417.8|13416.4|709
1640706300000|2021-12-28 15:45:00|13424|13422.5|13419.6|13418.1|13424|13422.5|13418.5|13417.3|523
1640706600000|2021-12-28 15:50:00|13419.7|13418.2|13424.2|13422.7|13424.3|13422.8|13415.6|13414.7|487
1640706900000|2021-12-28 15:55:00|13424.4|13422.9|13425.5|13424.6|13426.9|13425.4|13422.5|13421|575
1640707200000|2021-12-28 16:00:00|13425.3|13424.4|13428.5|13427|13428.8|13427.3|13424.9|13423.4|659
1640707500000|2021-12-28 16:05:00|13428.4|13426.9|13426.7|13425.2|13428.7|13427.2|13424.6|13423.3|500
1640707800000|2021-12-28 16:10:00|13426.6|13425.1|13429.6|13428.7|13430.4|13428.9|13425.8|13424.3|401
1640708100000|2021-12-28 16:15:00|13429.8|13428.9|13430.3|13428.8|13430.5|13429.4|13426.9|13426|438
1640708400000|2021-12-28 16:20:00|13430.4|13428.9|13431.8|13430.3|13433.7|13432.3|13429.6|13428.3|541
1640708700000|2021-12-28 16:25:00|13431.9|13430.4|13434.3|13432.8|13435|13433.5|13429.6|13428.5|631
1640709000000|2021-12-28 16:30:00|13433.8|13432.9|13432.8|13431.3|13434.8|13433.3|13431.5|13430.2|425
1640709300000|2021-12-28 16:35:00|13432.7|13431.2|13432.8|13431.3|13433.8|13432.6|13431.4|13430.1|322
1640709600000|2021-12-28 16:40:00|13432.7|13431.2|13427.9|13426.4|13433.1|13431.6|13427.1|13425.9|340
1640709900000|2021-12-28 16:45:00|13428|13426.5|13429.6|13428.1|13431.6|13430.4|13427.2|13425.7|506
1640710200000|2021-12-28 16:50:00|13429.7|13428.2|13432|13430.5|13434.1|13432.6|13429.6|13428.1|490
1640710500000|2021-12-28 16:55:00|13432.1|13430.6|13431.7|13430.2|13432.9|13431.4|13429.7|13428.2|450
1640710800000|2021-12-28 17:00:00|13431.8|13430.3|13433|13431.5|13434.7|13433.2|13431.7|13430.2|360
1640711100000|2021-12-28 17:05:00|13433.1|13431.6|13432.4|13430.9|13434|13432.5|13431.8|13430.3|307
1640711400000|2021-12-28 17:10:00|13432.5|13431|13434|13432.5|13434.2|13432.7|13431.8|13430.3|260
1640711700000|2021-12-28 17:15:00|13434.1|13432.6|13435.8|13434.3|13437.1|13435.6|13433.5|13432|315
1640712000000|2021-12-28 17:20:00|13435.9|13434.4|13437.9|13436.4|13439.1|13437.6|13435.2|13434.1|334
1640712300000|2021-12-28 17:25:00|13438|13436.5|13441|13439.5|13443.4|13442.2|13437|13435.5|462
1640712600000|2021-12-28 17:30:00|13440.6|13439.1|13439|13437.5|13441.1|13439.6|13436.9|13435.4|484
1640712900000|2021-12-28 17:35:00|13438.9|13437.4|13439.2|13437.7|13440.3|13438.8|13438.5|13437.3|316
1640713200000|2021-12-28 17:40:00|13439.1|13437.6|13435|13433.5|13439.4|13437.9|13434.8|13433.3|332
1640713500000|2021-12-28 17:45:00|13434.8|13433.3|13436.9|13435.4|13437.5|13436|13434.5|13433|282
1640713800000|2021-12-28 17:50:00|13436.8|13435.3|13436.1|13434.6|13437.4|13435.9|13435.9|13434.5|349
1640714100000|2021-12-28 17:55:00|13436|13434.5|13437.2|13435.7|13438.2|13436.8|13436|13434.5|273
1640714400000|2021-12-28 18:00:00|13437.1|13435.6|13435.1|13433.6|13437.3|13435.8|13433.7|13432.2|493
1640714700000|2021-12-28 18:05:00|13435.2|13433.7|13431|13429.5|13435.8|13434.3|13427.9|13426.4|367
1640715000000|2021-12-28 18:10:00|13431.1|13429.6|13433|13431.5|13434.3|13432.8|13430.5|13429.3|269
1640715300000|2021-12-28 18:15:00|13432.9|13431.4|13431.9|13430.4|13433.1|13431.6|13431.2|13429.7|174
1640715600000|2021-12-28 18:20:00|13431.5|13430.6|13427.9|13426.4|13432|13430.7|13427.1|13425.9|217
1640715900000|2021-12-28 18:25:00|13427.8|13426.3|13428.6|13427.1|13429.5|13428.3|13427|13425.8|285
1640716200000|2021-12-28 18:30:00|13428.5|13427|13425.4|13424.5|13429.6|13428.7|13425.4|13424.1|310
1640716500000|2021-12-28 18:35:00|13425.7|13424.2|13425.7|13424.2|13427.9|13426.5|13425.3|13423.8|308
1640716800000|2021-12-28 18:40:00|13425.8|13424.3|13424.4|13423.5|13425.8|13424.3|13423.9|13422.6|301
1640717100000|2021-12-28 18:45:00|13424.1|13423.2|13425.8|13424.3|13426.3|13424.8|13423.3|13421.8|299
1640717400000|2021-12-28 18:50:00|13425.7|13424.2|13427.7|13426.2|13427.9|13426.7|13424.7|13423.3|314
1640717700000|2021-12-28 18:55:00|13427.8|13426.3|13427.1|13425.6|13428.2|13426.8|13425.4|13424.1|243
1640718000000|2021-12-28 19:00:00|13426.6|13425.7|13423.5|13422|13426.9|13425.7|13422.9|13421.4|235
1640718300000|2021-12-28 19:05:00|13423.6|13422.1|13422.4|13420.9|13424|13422.5|13421.7|13420.2|181
1640718600000|2021-12-28 19:10:00|13422.3|13420.8|13423.8|13422.3|13424|13422.6|13421.7|13420.2|190
1640718900000|2021-12-28 19:15:00|13423.7|13422.2|13423.3|13422.4|13424.8|13423.3|13423.3|13422|153
1640719200000|2021-12-28 19:20:00|13423.2|13422.3|13424.8|13423.3|13427.1|13426.2|13422.8|13421.3|257
1640719500000|2021-12-28 19:25:00|13424.6|13423.7|13423.9|13422.4|13424.9|13423.7|13423|13421.5|284
1640719800000|2021-12-28 19:30:00|13424|13422.5|13425|13423.5|13425.4|13423.9|13423.9|13422.4|233
1640720100000|2021-12-28 19:35:00|13425.1|13423.6|13423.9|13422.4|13425.2|13423.7|13423.6|13422.1|171
1640720400000|2021-12-28 19:40:00|13424.1|13422.6|13424|13422.5|13424.1|13422.9|13423.5|13422.3|135
1640720700000|2021-12-28 19:45:00|13424.1|13422.6|13423.9|13422.4|13424.3|13422.9|13423.8|13422.3|148
1640721000000|2021-12-28 19:50:00|13424|13422.5|13426|13424.5|13427.1|13425.8|13423.9|13422.4|263
1640721300000|2021-12-28 19:55:00|13426.1|13424.6|13425|13423.5|13426.4|13424.9|13424.7|13423.3|391
1640721600000|2021-12-28 20:00:00|13424.9|13423.4|13427.1|13425.6|13428.2|13426.7|13424.3|13422.8|505
1640721900000|2021-12-28 20:05:00|13427|13425.5|13427.5|13426|13428.3|13426.8|13426.5|13425|245
1640722200000|2021-12-28 20:10:00|13427.3|13425.8|13427.1|13425.6|13427.5|13426.3|13426.4|13424.9|199
1640722500000|2021-12-28 20:15:00|13427|13425.5|13431.3|13429.8|13431.4|13429.9|13426.8|13425.3|255
1640722800000|2021-12-28 20:20:00|13431.4|13429.9|13430.5|13429|13431.4|13429.9|13429.9|13428.4|204
1640723100000|2021-12-28 20:25:00|13430.8|13429.3|13432.4|13430.9|13432.7|13431.2|13430.5|13429|146
1640723400000|2021-12-28 20:30:00|13432.5|13431|13433.4|13431.9|13434.3|13432.8|13432.4|13430.9|204
1640723700000|2021-12-28 20:35:00|13433.5|13432|13434.3|13432.8|13434.5|13433|13433|13431.8|112
1640724000000|2021-12-28 20:40:00|13434.4|13432.9|13435.4|13433.9|13436.5|13435|13432.9|13431.4|228
1640724300000|2021-12-28 20:45:00|13435.5|13434|13435.3|13433.8|13437.3|13435.8|13435|13433.5|254
1640724600000|2021-12-28 20:50:00|13435.2|13433.7|13431.3|13429.8|13435.2|13433.7|13430.8|13429.3|362
1640724900000|2021-12-28 20:55:00|13431.4|13429.9|13435.4|13433.9|13435.5|13434|13431.2|13429.7|419
1640725200000|2021-12-28 21:00:00|13435.3|13433.8|13437.8|13436.3|13438.1|13436.6|13434.2|13432.7|314
1640725500000|2021-12-28 21:05:00|13437.9|13436.4|13436.4|13434.9|13438.1|13436.6|13436.3|13434.8|124
1640725800000|2021-12-28 21:10:00|13436.5|13435|13433.8|13432.3|13436.5|13435|13433.4|13431.9|156
1640726100000|2021-12-28 21:15:00|13433.6|13432.1|13433.1|13431.6|13433.8|13432.3|13432.9|13431.4|104
1640726400000|2021-12-28 21:20:00|13433|13431.5|13434.2|13432.7|13434.4|13432.9|13432.9|13431.4|64
1640726700000|2021-12-28 21:25:00|13434.1|13432.6|13432.1|13430.6|13434.5|13433|13431.9|13430.4|182
1640727000000|2021-12-28 21:30:00|13432.2|13430.7|13431.4|13429.9|13432.2|13430.7|13431.1|13429.6|108
1640727300000|2021-12-28 21:35:00|13431.5|13430|13431.4|13429.9|13431.6|13430.1|13430.4|13428.9|125
1640727600000|2021-12-28 21:40:00|13431.3|13429.8|13432.8|13431.3|13433|13431.5|13431.3|13429.8|103
1640727900000|2021-12-28 21:45:00|13432.9|13431.4|13433|13431.5|13434.2|13432.3|13432.2|13430.3|181
1640728200000|2021-12-28 21:50:00|13432.8|13431.3|13433.4|13430.8|13434.6|13432.8|13432.6|13430.7|307
1640728500000|2021-12-28 21:55:00|13433.5|13430.7|13439|13428|13439.3|13431.2|13430.4|13422.8|674
1640728800000|2021-12-28 22:00:00|13438.9|13427.9|13439.8|13428.8|13441.4|13430.4|13437|13426|45
1640729100000|2021-12-28 22:05:00|13440.7|13429.7|13441.9|13430.9|13443.9|13432.9|13440.7|13429.7|48
1640729400000|2021-12-28 22:10:00|13442.5|13431.5|13442.9|13431.9|13443.7|13432.7|13442.3|13431.3|105
1640729700000|2021-12-28 22:15:00|13443.1|13432.1|13442.9|13431.9|13443.7|13432.7|13438.7|13427.7|242
1640730000000|2021-12-28 22:20:00|13440.7|13429.7|13443|13432|13446|13435|13439.1|13428.1|347
1640730300000|2021-12-28 22:25:00|13441.2|13430.2|13442|13431|13446.9|13435.9|13438.9|13427.9|222
1640730600000|2021-12-28 22:30:00|13441.6|13430.6|13440.7|13429.7|13445.5|13434.5|13439.3|13428.3|323
1640730900000|2021-12-28 22:35:00|13440.6|13429.6|13441.3|13430.3|13444.2|13433.2|13437.4|13426.4|166
1640731200000|2021-12-28 22:40:00|13440.9|13429.9|13440.8|13429.8|13445.9|13434.9|13435.5|13424.5|377
1640731500000|2021-12-28 22:45:00|13442|13431|13440|13429|13444.6|13433.6|13438.2|13427.2|581
1640731800000|2021-12-28 22:50:00|13439.9|13428.9|13438.7|13427.7|13444.5|13433.5|13436.9|13425.9|505
1640732100000|2021-12-28 22:55:00|13440.8|13429.8|13439.8|13428.8|13443.1|13432.1|13434.4|13423.4|749
1640732400000|2021-12-28 23:00:00|13440.4|13429.4|13435.3|13430.4|13442.7|13431.7|13433.6|13426.1|540
1640732700000|2021-12-28 23:05:00|13435.4|13430.3|13434.3|13430.1|13436.8|13431.6|13433.2|13428.8|263
1640733000000|2021-12-28 23:10:00|13434.5|13430|13434.3|13430.7|13437.6|13431.6|13432.7|13429|282
1640733300000|2021-12-28 23:15:00|13434.5|13430.6|13433.9|13432.4|13435.6|13433|13433.5|13430.6|499
1640733600000|2021-12-28 23:20:00|13433.8|13432.3|13433.2|13430.8|13434.9|13433|13432.9|13430.8|245
1640733900000|2021-12-28 23:25:00|13433.9|13431.7|13432.8|13430.6|13434.4|13432.1|13431.9|13430|226
1640734200000|2021-12-28 23:30:00|13432.4|13430.9|13434.3|13432.8|13436.5|13434.1|13432.3|13430.8|266
1640734500000|2021-12-28 23:35:00|13434.2|13432.7|13433.2|13431.7|13435|13432.7|13433.1|13431.4|165
1640734800000|2021-12-28 23:40:00|13433.3|13431.8|13433.3|13431.8|13434.2|13432.1|13433.1|13431.2|120
1640735100000|2021-12-28 23:45:00|13433.9|13432.1|13434.9|13432.5|13435.1|13433|13433.3|13431.5|170
1640735400000|2021-12-28 23:50:00|13435|13432.6|13436.4|13433.9|13436.5|13434.5|13434.2|13432.4|153
1640735700000|2021-12-28 23:55:00|13436.2|13433.8|13434.2|13432.7|13436.3|13434|13433.1|13431.4|183
1640736000000|2021-12-29 00:00:00|13434.5|13432.4|13430.6|13429.1|13435|13433|13429.8|13427.9|263
1640736300000|2021-12-29 00:05:00|13430.8|13429.3|13432.3|13430.8|13432.8|13431.3|13430.8|13429.3|103
1640736600000|2021-12-29 00:10:00|13432.2|13430.7|13432.4|13430.9|13432.4|13430.9|13432|13430.5|77
1640736900000|2021-12-29 00:15:00|13432.3|13430.8|13431.4|13429.9|13432.4|13430.9|13431.3|13429.8|69
1640737200000|2021-12-29 00:20:00|13431.5|13430|13434.9|13433.4|13435|13433.5|13431.4|13429.9|105
1640737500000|2021-12-29 00:25:00|13434.8|13433.3|13433.4|13431.9|13434.9|13433.4|13433.1|13431.6|116
1640737800000|2021-12-29 00:30:00|13433.3|13431.8|13433.3|13431.8|13433.6|13432.3|13432.7|13431.5|127
1640738100000|2021-12-29 00:35:00|13433.4|13431.9|13433.5|13432|13433.7|13432.4|13432.3|13430.8|131
1640738400000|2021-12-29 00:40:00|13433.4|13431.9|13433.4|13431.9|13433.7|13432.4|13432.9|13431.7|98
1640738700000|2021-12-29 00:45:00|13433.5|13432|13433.2|13431.7|13433.6|13432.1|13432.5|13431.1|96
1640739000000|2021-12-29 00:50:00|13433.1|13431.6|13433|13431.5|13433.4|13431.9|13432.2|13430.7|177
1640739300000|2021-12-29 00:55:00|13432.9|13431.4|13436.8|13435.3|13437.4|13436.3|13432.3|13430.8|212
1640739600000|2021-12-29 01:00:00|13436.9|13435.4|13435.5|13434|13437|13435.5|13435.3|13433.8|207
1640739900000|2021-12-29 01:05:00|13435.4|13433.9|13436.5|13435|13437.9|13436.4|13435.4|13433.9|170
1640740200000|2021-12-29 01:10:00|13436.6|13435.1|13436.4|13434.9|13437.6|13436.1|13436.2|13434.7|186
1640740500000|2021-12-29 01:15:00|13436.5|13435|13432|13430.5|13436.5|13435|13431.9|13430.4|226
1640740800000|2021-12-29 01:20:00|13432.1|13430.6|13432.5|13431|13432.9|13431.4|13430.9|13429.6|199
1640741100000|2021-12-29 01:25:00|13432.6|13431.1|13433.3|13431.8|13433.6|13432.2|13432.4|13430.9|171
1640741400000|2021-12-29 01:30:00|13433.4|13431.9|13428.3|13426.8|13433.5|13432|13428.3|13426.8|283
1640741700000|2021-12-29 01:35:00|13428.4|13426.9|13422.4|13420.9|13428.6|13427.1|13422.1|13420.6|280
1640742000000|2021-12-29 01:40:00|13422.3|13420.8|13423.3|13421.8|13425.1|13423.6|13422.3|13420.8|257
1640742300000|2021-12-29 01:45:00|13423.2|13421.7|13425.4|13423.9|13425.6|13424.1|13423|13421.6|282
1640742600000|2021-12-29 01:50:00|13425.3|13423.8|13426.5|13425|13427.3|13426.1|13424.6|13423.1|245
1640742900000|2021-12-29 01:55:00|13426.4|13424.9|13425.4|13423.9|13427.5|13426|13425.2|13423.8|255
1640743200000|2021-12-29 02:00:00|13425.3|13423.8|13425.2|13423.7|13425.5|13424|13423.6|13422.6|214
1640743500000|2021-12-29 02:05:00|13425.3|13423.8|13426.4|13424.9|13428.8|13427.6|13425.2|13423.7|271
1640743800000|2021-12-29 02:10:00|13426.5|13425|13427.6|13426.1|13428|13426.5|13426.1|13424.8|200
1640744100000|2021-12-29 02:15:00|13427.5|13426|13430.6|13429.1|13431.3|13430.1|13427.3|13425.9|272
1640744400000|2021-12-29 02:20:00|13430.5|13429|13433.3|13431.8|13433.6|13432.5|13430.5|13429|224
1640744700000|2021-12-29 02:25:00|13433.4|13431.9|13434.3|13432.8|13434.3|13432.8|13432.2|13430.8|326
1640745000000|2021-12-29 02:30:00|13434.5|13433|13433.9|13432.4|13435.9|13434.6|13433.1|13431.9|263
1640745300000|2021-12-29 02:35:00|13433.8|13432.3|13435.4|13433.9|13435.5|13434.2|13433.4|13431.9|218
1640745600000|2021-12-29 02:40:00|13435.5|13434|13434.5|13433|13435.7|13434.2|13434|13432.8|171
1640745900000|2021-12-29 02:45:00|13434.3|13432.8|13433.8|13432.3|13434.3|13432.9|13431.9|13430.7|186
1640746200000|2021-12-29 02:50:00|13433.5|13432|13435.6|13434.1|13436.5|13435|13433.4|13431.9|230
1640746500000|2021-12-29 02:55:00|13435.5|13434|13436.7|13435.2|13437|13435.5|13435|13433.5|202
1640746800000|2021-12-29 03:00:00|13436.6|13435.1|13437|13435.5|13437.3|13435.9|13436.2|13434.7|104
1640747100000|2021-12-29 03:05:00|13437.1|13435.6|13436.8|13435.3|13437.5|13436|13436.3|13434.8|161
1640747400000|2021-12-29 03:10:00|13437|13435.5|13438.3|13436.8|13438.5|13437.1|13436.7|13435.2|133
1640747700000|2021-12-29 03:15:00|13438.2|13436.7|13437.3|13435.8|13438.3|13437|13436.9|13435.4|111
1640748000000|2021-12-29 03:20:00|13437.2|13435.7|13437.5|13436|13437.6|13436.1|13436.8|13435.3|111
1640748300000|2021-12-29 03:25:00|13437.4|13435.9|13436.2|13434.7|13437.6|13436.1|13434.2|13432.7|121
1640748600000|2021-12-29 03:30:00|13436.3|13434.8|13435.4|13433.9|13437.4|13435.9|13435.4|13433.9|155
1640748900000|2021-12-29 03:35:00|13435.3|13433.8|13435.1|13433.6|13435.7|13434.2|13435|13433.5|71
1640749200000|2021-12-29 03:40:00|13434.8|13433.9|13434.1|13433.2|13435.3|13433.9|13434|13432.7|151
1640749500000|2021-12-29 03:45:00|13434.2|13433.3|13434.4|13432.9|13435.4|13434.1|13433.8|13432.7|72
1640749800000|2021-12-29 03:50:00|13434.3|13432.8|13435.2|13433.7|13435.5|13434|13433.2|13431.9|108
1640750100000|2021-12-29 03:55:00|13435|13433.5|13434.2|13432.7|13435.2|13433.7|13433.1|13431.9|161
1640750400000|2021-12-29 04:00:00|13434.1|13432.6|13436.2|13434.7|13436.7|13435.2|13433.7|13432.2|185
1640750700000|2021-12-29 04:05:00|13435.8|13434.9|13433.3|13431.8|13436|13435.1|13433.1|13431.7|178
1640751000000|2021-12-29 04:10:00|13433.4|13431.9|13433.3|13431.8|13434.9|13433.4|13432.6|13431.4|194
1640751300000|2021-12-29 04:15:00|13433.4|13431.9|13432.4|13430.9|13433.6|13432.2|13431.8|13430.6|95
1640751600000|2021-12-29 04:20:00|13432.3|13430.8|13431.8|13430.9|13432.5|13431.1|13431.7|13430.6|97
1640751900000|2021-12-29 04:25:00|13431.7|13430.8|13431.7|13430.2|13432|13430.9|13431|13429.5|120
1640752200000|2021-12-29 04:30:00|13431.8|13430.3|13432.4|13430.9|13432.5|13431|13431.5|13430|78
1640752500000|2021-12-29 04:35:00|13432.3|13430.8|13431.1|13429.6|13432.3|13430.8|13430.8|13429.5|97
1640752800000|2021-12-29 04:40:00|13431.2|13429.7|13431.3|13429.8|13431.3|13429.8|13429.7|13428.3|101
1640753100000|2021-12-29 04:45:00|13431.2|13429.7|13429.8|13428.9|13431.3|13430.1|13429.7|13428.7|107
1640753400000|2021-12-29 04:50:00|13429.9|13429|13432.3|13430.8|13432.5|13431|13429.8|13428.5|77
1640753700000|2021-12-29 04:55:00|13432.2|13430.7|13433.2|13431.7|13433.5|13432|13432.2|13430.7|79
1640754000000|2021-12-29 05:00:00|13433.3|13431.8|13431|13429.5|13433.5|13432|13430.6|13429.4|109
1640754300000|2021-12-29 05:05:00|13430.7|13429.2|13431.2|13429.7|13431.2|13430|13430.5|13429.2|93
1640754600000|2021-12-29 05:10:00|13431.1|13429.6|13431.2|13429.7|13431.6|13430.1|13430.1|13428.6|155
1640754900000|2021-12-29 05:15:00|13431|13429.5|13431.2|13429.7|13431.6|13430.1|13430.8|13429.3|105
1640755200000|2021-12-29 05:20:00|13431.1|13429.6|13429.9|13428.4|13431.2|13429.9|13429.5|13428.4|163
1640755500000|2021-12-29 05:25:00|13430|13428.5|13430.1|13428.6|13430.2|13429.1|13428.7|13427.2|175
1640755800000|2021-12-29 05:30:00|13430|13428.5|13431|13430.1|13431.7|13430.3|13429.9|13428.4|208
1640756100000|2021-12-29 05:35:00|13431.1|13430.2|13433.3|13431.8|13434|13432.9|13430.9|13429.6|123
1640756400000|2021-12-29 05:40:00|13433.4|13431.9|13433.2|13431.7|13433.6|13432.1|13432.8|13431.6|68
1640756700000|2021-12-29 05:45:00|13433.1|13431.6|13431.7|13430.8|13433.2|13432.1|13431.4|13429.9|194
1640757000000|2021-12-29 05:50:00|13431.8|13430.9|13432.2|13430.7|13432.8|13431.7|13431.6|13430.3|144
1640757300000|2021-12-29 05:55:00|13432.1|13430.6|13430.2|13428.7|13432.4|13431.1|13429|13427.8|174
1640757600000|2021-12-29 06:00:00|13430.3|13428.8|13429.1|13427.6|13430.5|13429.1|13428.2|13426.7|139
1640757900000|2021-12-29 06:05:00|13429|13427.5|13429.2|13427.7|13430.2|13428.9|13428.6|13427.4|99
1640758200000|2021-12-29 06:10:00|13429.1|13427.6|13429.6|13428.1|13431.2|13429.7|13429.1|13427.6|179
1640758500000|2021-12-29 06:15:00|13429.7|13428.2|13430.1|13428.6|13430.2|13429|13429.5|13428.2|101
1640758800000|2021-12-29 06:20:00|13430.3|13428.8|13429.8|13428.9|13430.5|13429.2|13429.3|13427.8|126
1640759100000|2021-12-29 06:25:00|13429.9|13429|13429.9|13429|13431.1|13429.8|13429.4|13428.5|140
1640759400000|2021-12-29 06:30:00|13430|13429.1|13430.3|13428.8|13431|13429.8|13429.7|13428.5|189
1640759700000|2021-12-29 06:35:00|13430.2|13428.7|13430.2|13428.7|13431|13429.7|13429.9|13428.6|102
1640760000000|2021-12-29 06:40:00|13430.3|13428.8|13427.4|13425.9|13430.3|13428.9|13427|13425.9|158
1640760300000|2021-12-29 06:45:00|13427.5|13426|13424.1|13422.6|13427.5|13426.3|13423|13421.5|158
1640760600000|2021-12-29 06:50:00|13424|13422.5|13423.3|13421.8|13425|13423.5|13422.3|13420.8|187
1640760900000|2021-12-29 06:55:00|13423.4|13421.9|13422.2|13420.7|13423.7|13422.3|13420.9|13419.7|210
1640761200000|2021-12-29 07:00:00|13422.1|13420.6|13422.1|13420.6|13423.4|13422|13420.9|13419.7|265
1640761500000|2021-12-29 07:05:00|13422.2|13420.7|13419.9|13419|13422.3|13421|13419.8|13418.6|215
1640761800000|2021-12-29 07:10:00|13419.8|13418.9|13417.3|13416.4|13420|13419.1|13416.7|13415.5|213
1640762100000|2021-12-29 07:15:00|13417.6|13416.1|13419|13417.5|13421.5|13420.3|13416.9|13415.9|203
1640762400000|2021-12-29 07:20:00|13419.1|13417.6|13420.6|13419.1|13421.5|13420.3|13418.9|13417.4|207
1640762700000|2021-12-29 07:25:00|13420.7|13419.2|13421.1|13419.6|13421.5|13420.5|13419.7|13418.6|254
1640763000000|2021-12-29 07:30:00|13420.7|13419.8|13423|13421.5|13423.9|13422.6|13419.3|13418.4|334
1640763300000|2021-12-29 07:35:00|13423.1|13421.6|13419|13418.1|13423.1|13421.6|13418.5|13417|290
1640763600000|2021-12-29 07:40:00|13419.1|13418.2|13424.6|13423.1|13424.8|13423.7|13419|13418|342
1640763900000|2021-12-29 07:45:00|13424.7|13423.2|13424.6|13423.1|13427.8|13426.3|13423.5|13422.3|317
1640764200000|2021-12-29 07:50:00|13424.5|13423|13429.9|13428.4|13430.4|13428.9|13423.8|13422.6|422
1640764500000|2021-12-29 07:55:00|13429.6|13428.1|13426.7|13425.2|13430.4|13428.9|13426.1|13425|357
1640764800000|2021-12-29 08:00:00|13427.1|13426.2|13429.1|13428.2|13430.4|13429.3|13427.1|13425.6|525
1640765100000|2021-12-29 08:05:00|13429|13428.1|13426.6|13425.7|13431.4|13430.3|13426.6|13425.4|537
1640765400000|2021-12-29 08:10:00|13426.3|13425.4|13421.9|13421|13426.5|13425.4|13419.9|13418.4|422
1640765700000|2021-12-29 08:15:00|13422.2|13420.7|13419.5|13418|13425.3|13424.2|13419.3|13417.8|541
1640766000000|2021-12-29 08:20:00|13419.4|13417.9|13422.5|13421|13422.7|13421.4|13417.9|13416.7|522
1640766300000|2021-12-29 08:25:00|13422.6|13421.1|13418.4|13416.9|13422.7|13421.2|13417.7|13416.5|595
1640766600000|2021-12-29 08:30:00|13418.3|13416.8|13415.7|13414.2|13422.6|13421.2|13415.4|13413.9|471
1640766900000|2021-12-29 08:35:00|13415.8|13414.3|13413.4|13411.9|13416.2|13414.7|13412.4|13410.9|424
1640767200000|2021-12-29 08:40:00|13413.5|13412|13418.6|13417.1|13419.4|13417.9|13412.7|13411.2|382
1640767500000|2021-12-29 08:45:00|13418.2|13417.3|13419.3|13417.8|13419.7|13418.4|13416|13414.8|335
1640767800000|2021-12-29 08:50:00|13419.4|13417.9|13420.4|13418.9|13421.4|13420.1|13417.8|13416.5|426
1640768100000|2021-12-29 08:55:00|13420.5|13419|13425.1|13424.2|13425.6|13424.5|13420.3|13418.8|270
1640768400000|2021-12-29 09:00:00|13425.4|13423.9|13421.1|13419.6|13426.3|13425.4|13420.7|13419.4|351
1640768700000|2021-12-29 09:05:00|13421|13419.5|13416.9|13415.4|13422.5|13421.3|13414.7|13413.5|497
1640769000000|2021-12-29 09:10:00|13417|13415.5|13414.1|13413.2|13419.4|13417.9|13413.7|13412.6|413
1640769300000|2021-12-29 09:15:00|13414|13413.1|13419.3|13418.4|13419.7|13418.6|13412.7|13411.6|465
1640769600000|2021-12-29 09:20:00|13419.2|13418.3|13419.2|13417.7|13424.2|13422.2|13415.7|13414.5|512
1640769900000|2021-12-29 09:25:00|13418.9|13417.4|13417.3|13416.4|13419.2|13418|13414.9|13413.7|419
1640770200000|2021-12-29 09:30:00|13417.2|13416.3|13419.1|13417.6|13419.6|13418.5|13416.2|13415.3|405
1640770500000|2021-12-29 09:35:00|13419|13417.5|13419.4|13417.9|13419.5|13418.2|13417.5|13416.5|288
1640770800000|2021-12-29 09:40:00|13419.3|13417.8|13414.9|13414|13419.3|13417.8|13414.9|13413.9|284
1640771100000|2021-12-29 09:45:00|13414.8|13413.9|13411|13410.1|13415.1|13414.2|13410.2|13409.3|514
1640771400000|2021-12-29 09:50:00|13411.1|13410.2|13412.1|13411.2|13412.6|13411.3|13410.4|13409.5|321
1640771700000|2021-12-29 09:55:00|13412.2|13411.3|13413.3|13412.4|13415|13413.7|13412|13410.9|320
1640772000000|2021-12-29 10:00:00|13413.4|13412.5|13415.2|13414.3|13416.7|13415.3|13413|13411.7|307
1640772300000|2021-12-29 10:05:00|13415.3|13414.4|13412.3|13410.8|13417.6|13416.4|13411.6|13410.4|466
1640772600000|2021-12-29 10:10:00|13412.2|13410.7|13409.8|13408.3|13412.4|13411.1|13409.3|13408.3|371
1640772900000|2021-12-29 10:15:00|13409.9|13408.4|13411.1|13409.6|13412.9|13411.9|13409.5|13408|347
1640773200000|2021-12-29 10:20:00|13411|13409.5|13416|13415.1|13416.4|13415.4|13410.2|13408.7|471
1640773500000|2021-12-29 10:25:00|13415.9|13415|13419.2|13418.3|13419.8|13418.5|13415.4|13414.5|537
1640773800000|2021-12-29 10:30:00|13419.1|13418.2|13418.5|13417|13419.5|13418.2|13416.8|13415.7|476
1640774100000|2021-12-29 10:35:00|13418.4|13416.9|13415.7|13414.8|13419|13417.7|13415|13414.1|383
1640774400000|2021-12-29 10:40:00|13415.8|13414.9|13419.6|13418.1|13420.4|13419.2|13414.3|13413|294
1640774700000|2021-12-29 10:45:00|13419.7|13418.2|13423.5|13422.6|13423.5|13422.6|13419.6|13418.1|306
1640775000000|2021-12-29 10:50:00|13423.4|13422.5|13423|13422.1|13423.7|13422.5|13421.6|13420.7|296
1640775300000|2021-12-29 10:55:00|13423.1|13422.2|13426.1|13424.6|13427.4|13425.9|13422.8|13421.4|541
1640775600000|2021-12-29 11:00:00|13426.2|13424.7|13421.4|13419.9|13426.9|13426|13421|13419.5|443
1640775900000|2021-12-29 11:05:00|13421.3|13419.8|13423.3|13421.8|13424.3|13423.1|13419.8|13418.7|365
1640776200000|2021-12-29 11:10:00|13423|13422.1|13419|13417.5|13423.8|13422.6|13418.7|13417.5|244
1640776500000|2021-12-29 11:15:00|13419.1|13417.6|13418.2|13416.7|13421.6|13420.1|13417|13415.8|242
1640776800000|2021-12-29 11:20:00|13418.3|13416.8|13423.2|13421.7|13423.4|13422.4|13416.9|13415.7|392
1640777100000|2021-12-29 11:25:00|13423.3|13421.8|13419.4|13417.9|13423.3|13421.8|13418.8|13417.7|381
1640777400000|2021-12-29 11:30:00|13419.1|13418.2|13427.5|13426|13427.6|13426.1|13418.7|13417.5|531
1640777700000|2021-12-29 11:35:00|13427.6|13426.1|13430.3|13428.8|13430.5|13429|13427.3|13425.9|449
1640778000000|2021-12-29 11:40:00|13430.4|13428.9|13434.3|13432.8|13435.4|13433.9|13430.3|13428.8|355
1640778300000|2021-12-29 11:45:00|13434.4|13432.9|13438.4|13436.9|13439.2|13437.7|13433.6|13432.1|369
1640778600000|2021-12-29 11:50:00|13438.3|13436.8|13438.5|13437|13440.9|13439.4|13437.8|13436.3|435
1640778900000|2021-12-29 11:55:00|13438.2|13436.7|13439.3|13437.8|13441.1|13439.7|13434.9|13433.5|422
1640779200000|2021-12-29 12:00:00|13439.2|13437.7|13437.9|13436.4|13442.4|13441.1|13437.3|13436|366
1640779500000|2021-12-29 12:05:00|13437.7|13436.8|13433.3|13431.8|13439.2|13437.9|13432.4|13430.9|589
1640779800000|2021-12-29 12:10:00|13433.4|13431.9|13432.3|13430.8|13434.5|13433|13431.8|13430.3|319
1640780100000|2021-12-29 12:15:00|13432.1|13430.6|13427.5|13426|13433.4|13431.9|13427.3|13425.8|448
1640780400000|2021-12-29 12:20:00|13427.6|13426.1|13431.5|13430|13432.1|13430.6|13427.4|13425.9|375
1640780700000|2021-12-29 12:25:00|13431.6|13430.1|13433.2|13431.7|13434.6|13433.1|13431.3|13429.8|394
1640781000000|2021-12-29 12:30:00|13433.3|13431.8|13431.4|13429.9|13434.7|13433.2|13430.6|13429.1|456
1640781300000|2021-12-29 12:35:00|13431.6|13430.1|13428.8|13427.9|13432.5|13431.4|13428.6|13427.5|418
1640781600000|2021-12-29 12:40:00|13428.9|13428|13427.1|13425.6|13429.2|13428.1|13423.9|13422.7|477
1640781900000|2021-12-29 12:45:00|13427.2|13425.7|13430.3|13428.8|13430.5|13429.2|13425.6|13424.4|312
1640782200000|2021-12-29 12:50:00|13429.8|13428.3|13430.1|13429.2|13432.7|13431.7|13429.1|13427.7|446
1640782500000|2021-12-29 12:55:00|13430.2|13429.3|13428|13427.1|13431.5|13430.2|13427.9|13426.8|715
1640782800000|2021-12-29 13:00:00|13428.1|13427.2|13431.4|13429.9|13431.9|13430.5|13424.2|13423|839
1640783100000|2021-12-29 13:05:00|13431.5|13430|13435|13434.1|13435.5|13434.3|13430.7|13429.2|377
1640783400000|2021-12-29 13:10:00|13435.1|13434.2|13438.4|13436.9|13438.5|13437.2|13434.3|13433.2|492
1640783700000|2021-12-29 13:15:00|13438.5|13437|13442.7|13441.8|13443.4|13441.9|13435.2|13433.9|600
1640784000000|2021-12-29 13:20:00|13443.2|13442.3|13445.4|13443.9|13446|13444.5|13441.1|13439.7|770
1640784300000|2021-12-29 13:25:00|13445.3|13443.8|13444.8|13443.3|13447.6|13446.6|13443.7|13442.3|612
1640784600000|2021-12-29 13:30:00|13445.3|13443.8|13446.3|13444.8|13447.4|13446.3|13444|13442.6|478
1640784900000|2021-12-29 13:35:00|13446.2|13444.7|13456.1|13454.6|13456.4|13455.1|13444.2|13442.7|649
1640785200000|2021-12-29 13:40:00|13456.2|13454.7|13454.1|13452.6|13456.6|13455.1|13452.6|13451.2|727
1640785500000|2021-12-29 13:45:00|13453.3|13452.4|13456.8|13455.9|13457.4|13455.9|13453.1|13451.8|524
1640785800000|2021-12-29 13:50:00|13456.7|13455.8|13461.9|13461|13463.8|13462.4|13455.8|13454.4|694
1640786100000|2021-12-29 13:55:00|13462.2|13460.7|13455.7|13454.8|13462.3|13460.8|13454.8|13453.3|700
1640786400000|2021-12-29 14:00:00|13455.1|13454.2|13456.8|13455.3|13460.1|13458.8|13453.6|13452.4|953
1640786700000|2021-12-29 14:05:00|13456.7|13455.8|13453.7|13452.8|13457.5|13456|13453.4|13452.3|498
1640787000000|2021-12-29 14:10:00|13453.6|13452.7|13452.5|13451.6|13454.5|13453.2|13450.2|13448.9|579
1640787300000|2021-12-29 14:15:00|13452.8|13451.3|13453.9|13452.4|13454.5|13453.6|13451.5|13450.2|517
1640787600000|2021-12-29 14:20:00|13454|13452.5|13454.8|13453.9|13455.9|13455|13452.3|13451.3|453
1640787900000|2021-12-29 14:25:00|13455.1|13453.6|13457.8|13456.3|13460.5|13459.4|13453.8|13452.9|562
1640788200000|2021-12-29 14:30:00|13457.5|13456.6|13461.3|13460.4|13463.1|13461.9|13456.5|13455.4|905
1640788500000|2021-12-29 14:35:00|13460.9|13460|13466.1|13464.6|13471.9|13470.7|13460.8|13459.8|846
1640788800000|2021-12-29 14:40:00|13466.2|13464.7|13472|13470.5|13472.1|13470.9|13465.8|13464.3|724
1640789100000|2021-12-29 14:45:00|13471.9|13470.4|13478.5|13477|13481.2|13480.3|13470.4|13469|925
1640789400000|2021-12-29 14:50:00|13478|13477.1|13477.7|13476.2|13478.2|13477.1|13473.9|13472.7|657
1640789700000|2021-12-29 14:55:00|13477.9|13476.4|13476.5|13475|13481.2|13480|13474.4|13473.4|749
1640790000000|2021-12-29 15:00:00|13475.3|13473.8|13481.2|13480.3|13481.9|13480.9|13475.3|13473.8|955
1640790300000|2021-12-29 15:05:00|13481.1|13480.2|13485.5|13484.6|13488.9|13487.7|13480.2|13479.3|949
1640790600000|2021-12-29 15:10:00|13485.6|13484.7|13484.3|13483.4|13487.2|13485.7|13482.3|13481.3|827
1640790900000|2021-12-29 15:15:00|13484.2|13483.3|13487.8|13486.3|13489.8|13488.7|13483.2|13482.3|918
1640791200000|2021-12-29 15:20:00|13487.6|13486.1|13487.8|13486.3|13490.7|13489.8|13486.5|13485.1|871
1640791500000|2021-12-29 15:25:00|13487.2|13486.5|13483.8|13481.6|13487.8|13486.7|13483|13480.6|1173
1640791800000|2021-12-29 15:30:00|13483.7|13481.4|13482.9|13482|13485.5|13484.4|13482.1|13480.9|872
1640792100000|2021-12-29 15:35:00|13483|13482.1|13488.2|13487.3|13489.9|13488.6|13479.6|13478.7|848
1640792400000|2021-12-29 15:40:00|13488.3|13487.4|13498.1|13497.2|13498.2|13497.3|13488.3|13487.4|720
1640792700000|2021-12-29 15:45:00|13498.3|13497.4|13498.7|13497.8|13500.2|13499.1|13496.4|13495.5|706
1640793000000|2021-12-29 15:50:00|13498.8|13497.9|13496.4|13495.5|13500.3|13499|13490.5|13489.3|940
1640793300000|2021-12-29 15:55:00|13496.7|13495.2|13485.6|13484.7|13496.7|13495.2|13481.7|13480.5|1392
1640793600000|2021-12-29 16:00:00|13485.7|13484.8|13486.8|13485.9|13493.4|13492.3|13483.7|13482.6|1406
1640793900000|2021-12-29 16:05:00|13486.6|13485.7|13485.8|13484.3|13491.5|13490|13482.3|13480.8|828
1640794200000|2021-12-29 16:10:00|13485.9|13484.4|13490.1|13488.6|13490.3|13488.8|13484.7|13483.5|506
1640794500000|2021-12-29 16:15:00|13490.2|13488.7|13488.7|13487.8|13492.8|13491.4|13488.4|13487.2|508
1640794800000|2021-12-29 16:20:00|13489.5|13488.6|13480.6|13479.1|13491.2|13490|13480.3|13478.8|508
1640795100000|2021-12-29 16:25:00|13480.8|13479.3|13477|13475.5|13481.7|13480.6|13476.7|13475.5|580
1640795400000|2021-12-29 16:30:00|13476.9|13476.1|13478.9|13477.4|13481.9|13480.5|13476.9|13476|671
1640795700000|2021-12-29 16:35:00|13479|13477.5|13482|13480.5|13483|13481.5|13476.7|13475.4|428
1640796000000|2021-12-29 16:40:00|13481.9|13480.4|13481.8|13480.3|13483.1|13481.6|13477.9|13476.4|514
1640796300000|2021-12-29 16:45:00|13481.9|13480.4|13480.9|13479.4|13482.3|13480.8|13479.5|13478|401
1640796600000|2021-12-29 16:50:00|13481|13479.5|13477.2|13475.7|13483.1|13482.1|13476.8|13475.3|385
1640796900000|2021-12-29 16:55:00|13477.1|13475.6|13474.6|13473.1|13477.3|13476|13472.4|13471.4|358
1640797200000|2021-12-29 17:00:00|13474.5|13473|13473.2|13471.7|13474.9|13473.8|13469.4|13468.4|446
1640797500000|2021-12-29 17:05:00|13473|13471.5|13472.1|13470.6|13473.4|13472.2|13471.5|13470.4|291
1640797800000|2021-12-29 17:10:00|13472|13470.5|13474.3|13472.8|13475.4|13473.9|13472|13470.5|362
1640798100000|2021-12-29 17:15:00|13474.4|13472.9|13484.3|13482.8|13484.4|13483.1|13473.8|13472.5|432
1640798400000|2021-12-29 17:20:00|13484.2|13482.7|13486.2|13484.7|13486.7|13485.8|13483.8|13482.5|369
1640798700000|2021-12-29 17:25:00|13486.1|13484.6|13487.6|13486.1|13488.4|13487.4|13485.8|13484.6|293
1640799000000|2021-12-29 17:30:00|13487.2|13486.3|13490.4|13488.9|13491.4|13490.3|13486.7|13485.8|383
1640799300000|2021-12-29 17:35:00|13490.3|13488.8|13487|13486.1|13491.3|13489.8|13485.7|13484.5|345
1640799600000|2021-12-29 17:40:00|13486.7|13485.8|13485.7|13484.8|13488.2|13487|13484.6|13483.4|358
1640799900000|2021-12-29 17:45:00|13485.8|13484.9|13484.1|13483.2|13486.5|13485.4|13483.2|13482.3|315
1640800200000|2021-12-29 17:50:00|13484.3|13482.8|13484.3|13482.8|13484.8|13483.7|13482.7|13481.5|246
1640800500000|2021-12-29 17:55:00|13484.4|13482.9|13483.1|13481.6|13484.5|13483.4|13481.8|13480.7|378
1640800800000|2021-12-29 18:00:00|13483.2|13481.7|13484.9|13483.4|13487.5|13486.1|13483|13481.6|762
1640801100000|2021-12-29 18:05:00|13484.8|13483.3|13484.4|13482.9|13485.5|13484.1|13482.1|13481|371
1640801400000|2021-12-29 18:10:00|13484.3|13483.4|13483.9|13482.4|13485.4|13484.3|13482.6|13481.5|371
1640801700000|2021-12-29 18:15:00|13483.6|13482.7|13484.9|13484|13485.3|13484.1|13483|13481.7|288
1640802000000|2021-12-29 18:20:00|13485.1|13483.6|13483.5|13482|13485.1|13483.9|13483|13481.8|164
1640802300000|2021-12-29 18:25:00|13483.6|13482.1|13487.4|13485.9|13487.6|13486.5|13483.3|13481.9|254
1640802600000|2021-12-29 18:30:00|13487.5|13486|13485.7|13484.2|13487.6|13486.4|13483|13481.9|276
1640802900000|2021-12-29 18:35:00|13485.5|13484.6|13484.1|13483.2|13486|13484.6|13483.5|13482.3|212
1640803200000|2021-12-29 18:40:00|13484.2|13483.3|13485|13483.5|13486.6|13485.4|13483.3|13482|262
1640803500000|2021-12-29 18:45:00|13485.1|13483.6|13488.3|13486.8|13488.9|13487.8|13484.1|13482.9|328
1640803800000|2021-12-29 18:50:00|13488.2|13486.7|13486.6|13485.1|13488.4|13487.1|13486.1|13484.7|218
1640804100000|2021-12-29 18:55:00|13486.5|13485|13489.5|13488.6|13489.7|13488.8|13485.4|13484.2|299
1640804400000|2021-12-29 19:00:00|13489.6|13488.7|13487.4|13485.9|13490.6|13489.4|13487|13485.7|379
1640804700000|2021-12-29 19:05:00|13487.3|13485.8|13487.7|13486.8|13490.9|13489.8|13487.2|13485.8|291
1640805000000|2021-12-29 19:10:00|13487.8|13486.9|13488.2|13487.3|13489.1|13488|13486.7|13485.5|268
1640805300000|2021-12-29 19:15:00|13488.3|13487.4|13487.5|13486.6|13488.5|13487.5|13487.2|13486.3|162
1640805600000|2021-12-29 19:20:00|13487.3|13486.4|13487|13486.1|13488.3|13487.4|13486.6|13485.7|146
1640805900000|2021-12-29 19:25:00|13487.1|13486.2|13487|13486.1|13488.2|13487|13486.8|13485.7|219
1640806200000|2021-12-29 19:30:00|13486.9|13486|13486.9|13486|13487.5|13486.4|13486.5|13485.5|181
1640806500000|2021-12-29 19:35:00|13486.8|13485.9|13487.1|13486.2|13487.9|13486.7|13486|13485.1|227
1640806800000|2021-12-29 19:40:00|13487.2|13486.3|13486.1|13485.2|13488.7|13487.5|13485.9|13484.7|292
1640807100000|2021-12-29 19:45:00|13486|13485.1|13485.9|13485|13486.5|13485.4|13485|13483.5|201
1640807400000|2021-12-29 19:50:00|13486|13485.1|13485.1|13483.6|13488.1|13486.7|13485.1|13483.6|196
1640807700000|2021-12-29 19:55:00|13485.2|13483.7|13490|13489.1|13490|13489.1|13484|13482.9|472
1640808000000|2021-12-29 20:00:00|13489.9|13489|13486.3|13484.8|13490.4|13489.2|13486|13484.5|314
1640808300000|2021-12-29 20:05:00|13486.1|13484.6|13489.4|13487.9|13490.6|13489.1|13486.1|13484.6|207
1640808600000|2021-12-29 20:10:00|13489.3|13487.8|13489.3|13487.8|13489.7|13488.5|13488|13486.8|181
1640808900000|2021-12-29 20:15:00|13489.4|13487.9|13488.4|13486.9|13490.3|13488.8|13488.4|13486.9|172
1640809200000|2021-12-29 20:20:00|13488.5|13487|13488.1|13486.6|13488.7|13487.5|13486.8|13485.6|133
1640809500000|2021-12-29 20:25:00|13488.2|13486.7|13488.5|13487|13489.6|13488.1|13487.5|13486|180
1640809800000|2021-12-29 20:30:00|13488.3|13486.8|13486.3|13484.8|13489|13487.5|13486.1|13484.8|237
1640810100000|2021-12-29 20:35:00|13486.4|13484.9|13484.3|13482.8|13486.6|13485.2|13484.2|13482.7|224
1640810400000|2021-12-29 20:40:00|13484.2|13482.7|13485.2|13483.7|13486.5|13485.3|13484.1|13482.6|184
1640810700000|2021-12-29 20:45:00|13485.3|13483.8|13486.3|13484.8|13486.3|13484.8|13483.9|13482.4|218
1640811000000|2021-12-29 20:50:00|13486.4|13484.9|13487.6|13486.1|13487.6|13486.1|13485.2|13483.7|324
1640811300000|2021-12-29 20:55:00|13487.7|13486.2|13485.2|13483.7|13488|13486.5|13485.1|13483.6|434
1640811600000|2021-12-29 21:00:00|13485.1|13483.6|13487.3|13485.8|13487.9|13486.4|13484.8|13483.4|381
1640811900000|2021-12-29 21:05:00|13487.4|13485.9|13486.3|13484.8|13487.8|13486.3|13486.1|13484.6|176
1640812200000|2021-12-29 21:10:00|13486|13484.5|13486.3|13484.8|13486.5|13485.2|13485.5|13484.3|131
1640812500000|2021-12-29 21:15:00|13486.4|13484.9|13486.4|13484.9|13486.6|13485.2|13485.5|13484.4|98
1640812800000|2021-12-29 21:20:00|13486.5|13485|13488.8|13487.3|13489.2|13487.9|13486.4|13484.9|209
1640813100000|2021-12-29 21:25:00|13488.9|13487.4|13491.1|13489.6|13491.4|13489.9|13488.8|13487.3|229
1640813400000|2021-12-29 21:30:00|13491.2|13489.7|13483.4|13481.9|13491.2|13489.7|13483.4|13481.9|265
1640813700000|2021-12-29 21:35:00|13483.5|13482|13487.3|13485.8|13487.6|13486.1|13482.2|13480.7|217
1640814000000|2021-12-29 21:40:00|13487.4|13485.9|13487.5|13486|13487.9|13486.4|13487.2|13485.7|101
1640814300000|2021-12-29 21:45:00|13487.7|13486.2|13487.9|13485.7|13488.8|13487|13487.2|13485.6|251
1640814600000|2021-12-29 21:50:00|13488|13485.8|13488.4|13486.1|13489.3|13486.9|13486.8|13485.3|337
1640814900000|2021-12-29 21:55:00|13488.6|13485.8|13495|13485.1|13495.9|13487|13487|13483.5|429
1640815200000|2021-12-29 22:00:00|13495.4|13484.8|13495.9|13484.9|13495.9|13484.9|13494.3|13483.3|22
1640815500000|2021-12-29 22:05:00|13495.8|13484.8|13495.6|13484.8|13496|13485.2|13495.6|13484.7|20
1640815800000|2021-12-29 22:10:00|13495.3|13484.3|13495.2|13484.2|13496.9|13485.9|13495.2|13484.2|137
1640816100000|2021-12-29 22:15:00|13495.5|13484.5|13496.4|13485.4|13497|13486|13495.5|13484.5|148
1640816400000|2021-12-29 22:20:00|13496.5|13485.5|13496.5|13485.5|13497|13486|13494.9|13483.9|155
1640816700000|2021-12-29 22:25:00|13492.8|13484.6|13495.5|13484.5|13496|13485.7|13492.5|13483.5|102
1640817000000|2021-12-29 22:30:00|13495|13484.8|13494.7|13485.4|13496.3|13486|13492.9|13483.9|263
1640817300000|2021-12-29 22:35:00|13492.4|13486.3|13494.6|13485.6|13496.9|13486.4|13491.7|13484.9|172
1640817600000|2021-12-29 22:40:00|13494.8|13485.5|13494|13483|13496.7|13486.1|13491.5|13480.8|171
1640817900000|2021-12-29 22:45:00|13491.9|13481.8|13495|13484|13496.8|13485.8|13491|13481.3|221
1640818200000|2021-12-29 22:50:00|13495.4|13484.4|13492.5|13481.8|13496.2|13485.2|13488|13480.9|226
1640818500000|2021-12-29 22:55:00|13492.1|13482.4|13491.9|13480.9|13494.9|13483.9|13488|13478.5|297
1640818800000|2021-12-29 23:00:00|13492.1|13481.1|13491.6|13485.8|13494.8|13486.6|13491|13480.3|532
1640819100000|2021-12-29 23:05:00|13491.4|13486|13490.5|13486|13491.8|13487.7|13489.9|13484.6|234
1640819400000|2021-12-29 23:10:00|13490.4|13486.1|13490.5|13486.5|13490.9|13488|13489.8|13485.4|205
1640819700000|2021-12-29 23:15:00|13490.7|13486.9|13490.2|13488|13490.8|13488.4|13489.5|13486.9|224
1640820000000|2021-12-29 23:20:00|13490.3|13488.1|13489.5|13488|13490.6|13488.7|13489.2|13487.6|192
1640820300000|2021-12-29 23:25:00|13489.8|13488.3|13489.5|13487.2|13490.3|13488.5|13488.6|13486.6|156
1640820600000|2021-12-29 23:30:00|13489.6|13487.1|13491.3|13488.7|13491.4|13489.5|13489.4|13487.1|103
1640820900000|2021-12-29 23:35:00|13491.2|13488.8|13490.3|13488.8|13491.8|13489.8|13490.2|13488.2|158
1640821200000|2021-12-29 23:40:00|13490.4|13488.9|13494.5|13492.1|13494.5|13492.8|13490.3|13488.8|161
1640821500000|2021-12-29 23:45:00|13494.1|13492.6|13494.6|13493.1|13495.2|13493.8|13493.5|13491.2|191
1640821800000|2021-12-29 23:50:00|13494.2|13492.7|13493.8|13492.3|13494.9|13493.4|13493.3|13491.8|149
1640822100000|2021-12-29 23:55:00|13493.9|13492.4|13497.7|13496.2|13497.9|13496.4|13493.7|13492.2|147
1640822400000|2021-12-30 00:00:00|13497.6|13496.1|13496.5|13495|13498.7|13497.2|13494.2|13492.7|375
1640822700000|2021-12-30 00:05:00|13496.6|13495.1|13494.7|13493.2|13497.1|13495.6|13494.3|13493.1|294
1640823000000|2021-12-30 00:10:00|13494.6|13493.1|13494.6|13493.1|13495.8|13494.6|13493.2|13491.7|272
1640823300000|2021-12-30 00:15:00|13494.3|13492.8|13495.4|13493.9|13495.5|13494|13493.4|13492|172
1640823600000|2021-12-30 00:20:00|13495.6|13494.1|13495.8|13494.3|13496.4|13495.2|13495|13493.5|118
1640823900000|2021-12-30 00:25:00|13495.7|13494.2|13496.8|13495.3|13496.8|13495.4|13495.7|13494.2|122
1640824200000|2021-12-30 00:30:00|13496.7|13495.2|13497.4|13495.9|13497.5|13496.1|13494.9|13493.9|127
1640824500000|2021-12-30 00:35:00|13497.3|13495.8|13497.1|13495.6|13497.5|13496|13496|13494.9|132
1640824800000|2021-12-30 00:40:00|13497|13495.5|13496.9|13495.4|13497.6|13496.3|13496.6|13495.1|132
1640825100000|2021-12-30 00:45:00|13497|13495.5|13497.1|13495.6|13498.3|13496.8|13496.1|13495.1|200
1640825400000|2021-12-30 00:50:00|13497.2|13495.7|13496.8|13495.3|13498.3|13496.8|13495|13493.8|329
1640825700000|2021-12-30 00:55:00|13497.1|13495.6|13499|13497.5|13499.2|13497.7|13496.8|13495.3|254
1640826000000|2021-12-30 01:00:00|13498.9|13497.4|13495.7|13494.2|13498.9|13497.4|13495.2|13494.1|252
1640826300000|2021-12-30 01:05:00|13495.6|13494.1|13496.6|13495.1|13496.8|13495.4|13495.3|13493.9|137
1640826600000|2021-12-30 01:10:00|13496.7|13495.2|13498.4|13496.9|13499.4|13497.9|13495.7|13494.3|160
1640826900000|2021-12-30 01:15:00|13498.3|13496.8|13501.7|13500.2|13502|13500.6|13498|13496.5|268
1640827200000|2021-12-30 01:20:00|13501.6|13500.1|13499.7|13498.2|13501.9|13500.5|13497.3|13495.8|354
1640827500000|2021-12-30 01:25:00|13499.8|13498.3|13499.6|13498.1|13500.3|13499.3|13498.5|13497.1|194
1640827800000|2021-12-30 01:30:00|13499.7|13498.2|13497.3|13495.8|13500|13498.5|13497.3|13495.8|231
1640828100000|2021-12-30 01:35:00|13497.4|13495.9|13498.8|13497.3|13499|13497.5|13495.9|13494.4|310
1640828400000|2021-12-30 01:40:00|13498.9|13497.4|13499.7|13498.2|13500.3|13498.8|13498.7|13497.2|234
1640828700000|2021-12-30 01:45:00|13499.6|13498.1|13499.6|13498.1|13500.6|13499.1|13499.1|13497.9|294
1640829000000|2021-12-30 01:50:00|13499.5|13498|13502.7|13501.2|13502.8|13501.3|13499.1|13497.8|376
1640829300000|2021-12-30 01:55:00|13502.6|13501.1|13505.3|13503.8|13505.8|13504.6|13502.6|13501.1|354
1640829600000|2021-12-30 02:00:00|13505.2|13503.7|13504|13502.5|13505.2|13503.7|13502.9|13501.4|275
1640829900000|2021-12-30 02:05:00|13503.8|13502.3|13502.8|13501.3|13504.1|13502.6|13502.6|13501.2|117
1640830200000|2021-12-30 02:10:00|13502.7|13501.2|13504.6|13503.1|13504.9|13503.5|13502.2|13500.7|152
1640830500000|2021-12-30 02:15:00|13504.7|13503.2|13504.9|13503.4|13505.9|13504.4|13504.6|13503.1|186
1640830800000|2021-12-30 02:20:00|13504.8|13503.3|13503.2|13501.7|13505|13503.5|13503|13501.5|144
1640831100000|2021-12-30 02:25:00|13503.1|13501.6|13501.2|13500.3|13504.3|13502.8|13501.1|13499.9|183
1640831400000|2021-12-30 02:30:00|13501.1|13500.2|13498.2|13496.7|13501.1|13500.2|13497.2|13496.3|187
1640831700000|2021-12-30 02:35:00|13498.1|13496.6|13499.8|13498.9|13500.2|13499|13496.9|13495.8|207
1640832000000|2021-12-30 02:40:00|13499.7|13498.8|13497.5|13496.6|13500|13498.8|13497.4|13496.1|200
1640832300000|2021-12-30 02:45:00|13497.4|13496.5|13498.9|13497.4|13499.1|13497.9|13497.4|13496.2|191
1640832600000|2021-12-30 02:50:00|13498.8|13497.3|13498.2|13496.7|13499.1|13497.7|13497.3|13496|187
1640832900000|2021-12-30 02:55:00|13498.3|13496.8|13498.8|13497.3|13499.1|13497.7|13497.9|13496.4|188
1640833200000|2021-12-30 03:00:00|13498.7|13497.2|13499.8|13498.3|13499.9|13498.5|13498|13496.9|133
1640833500000|2021-12-30 03:05:00|13499.7|13498.2|13498.1|13497.2|13500|13498.9|13498.1|13497|118
1640833800000|2021-12-30 03:10:00|13498.4|13496.9|13496.8|13495.3|13498.5|13497.3|13496.1|13494.7|253
1640834100000|2021-12-30 03:15:00|13496.7|13495.2|13497.6|13496.1|13497.8|13496.3|13496|13494.9|171
1640834400000|2021-12-30 03:20:00|13497.7|13496.2|13496.9|13495.4|13497.8|13496.6|13496.5|13495.1|140
1640834700000|2021-12-30 03:25:00|13496.8|13495.3|13495.2|13493.7|13497|13495.6|13494.6|13493.3|210
1640835000000|2021-12-30 03:30:00|13495.3|13493.8|13493.7|13492.2|13495.3|13493.8|13493.4|13492.1|135
1640835300000|2021-12-30 03:35:00|13493.6|13492.1|13494.7|13493.2|13494.9|13493.6|13492.5|13491.1|143
1640835600000|2021-12-30 03:40:00|13494.6|13493.1|13493.5|13492|13494.7|13493.4|13493.2|13491.9|78
1640835900000|2021-12-30 03:45:00|13493.6|13492.1|13490.6|13489.7|13493.6|13492.1|13490.4|13489.5|177
1640836200000|2021-12-30 03:50:00|13490.7|13489.8|13490.8|13489.3|13492.1|13490.7|13490.3|13489.1|195
1640836500000|2021-12-30 03:55:00|13490.7|13489.2|13487.6|13486.1|13490.7|13489.2|13487.3|13486.1|300
1640836800000|2021-12-30 04:00:00|13487.5|13486|13486.8|13485.3|13487.8|13486.6|13485.9|13485|194
1640837100000|2021-12-30 04:05:00|13486.5|13485.6|13488.1|13486.6|13488.4|13487|13486.4|13485.2|100
1640837400000|2021-12-30 04:10:00|13488.3|13486.8|13488.3|13487.4|13488.9|13487.7|13487.7|13486.5|110
1640837700000|2021-12-30 04:15:00|13488.4|13487.5|13488.4|13487.5|13488.8|13487.6|13488.1|13487|71
1640838000000|2021-12-30 04:20:00|13488.3|13487.4|13490.7|13489.2|13490.8|13489.6|13487|13485.8|143
1640838300000|2021-12-30 04:25:00|13490.6|13489.1|13489.8|13488.3|13490.9|13489.5|13489.5|13488.3|105
1640838600000|2021-12-30 04:30:00|13489.9|13488.4|13488.5|13487|13489.9|13488.4|13487.5|13486.3|186
1640838900000|2021-12-30 04:35:00|13488.4|13486.9|13488.5|13487|13488.8|13487.3|13487.7|13486.2|135
1640839200000|2021-12-30 04:40:00|13488.4|13486.9|13488|13486.5|13488.8|13487.6|13487.7|13486.2|126
1640839500000|2021-12-30 04:45:00|13487.9|13486.4|13487.8|13486.3|13488.7|13487.2|13487.4|13486.2|113
1640839800000|2021-12-30 04:50:00|13487.9|13486.4|13487.9|13486.4|13488.3|13487|13486.5|13485.2|126
1640840100000|2021-12-30 04:55:00|13488|13486.5|13486.4|13484.9|13488.2|13486.7|13486.1|13484.8|199
1640840400000|2021-12-30 05:00:00|13486.5|13485|13482.6|13481.1|13486.6|13485.3|13482.6|13481.1|328
1640840700000|2021-12-30 05:05:00|13482.7|13481.2|13482.4|13481.5|13483.8|13482.3|13481.5|13480.3|141
1640841000000|2021-12-30 05:10:00|13482.8|13481.3|13483.7|13482.2|13484.7|13483.5|13482.6|13481.1|230
1640841300000|2021-12-30 05:15:00|13483.8|13482.3|13484.9|13483.4|13485|13483.5|13483.7|13482.2|94
1640841600000|2021-12-30 05:20:00|13485|13483.5|13483.8|13482.3|13485|13483.6|13483.6|13482.1|76
1640841900000|2021-12-30 05:25:00|13483.7|13482.2|13483.8|13482.3|13484.1|13482.6|13483.5|13482|89
1640842200000|2021-12-30 05:30:00|13483.6|13482.1|13482.9|13481.4|13483.9|13482.5|13482.6|13481.3|220
1640842500000|2021-12-30 05:35:00|13483|13481.5|13480.5|13479|13483|13481.5|13480.1|13478.8|302
1640842800000|2021-12-30 05:40:00|13480.4|13478.9|13480.9|13479.4|13481.6|13480.1|13480.3|13478.9|177
1640843100000|2021-12-30 05:45:00|13480.8|13479.3|13483.7|13482.2|13484|13482.5|13480.8|13479.3|144
1640843400000|2021-12-30 05:50:00|13483.6|13482.1|13483.7|13482.2|13484.1|13482.8|13483.5|13482|72
1640843700000|2021-12-30 05:55:00|13483.8|13482.3|13482|13480.5|13483.9|13482.5|13481.8|13480.3|221
1640844000000|2021-12-30 06:00:00|13482.1|13480.6|13481.2|13479.7|13482.8|13481.6|13480|13478.8|236
1640844300000|2021-12-30 06:05:00|13481.3|13479.8|13483|13481.5|13483.2|13482.2|13480.8|13479.3|157
1640844600000|2021-12-30 06:10:00|13482.9|13481.4|13483.9|13482.4|13484.2|13483.1|13482.2|13480.9|133
1640844900000|2021-12-30 06:15:00|13484|13482.5|13480.2|13478.7|13484.2|13482.9|13479.8|13478.5|205
1640845200000|2021-12-30 06:20:00|13480.4|13478.9|13480.2|13478.7|13481|13479.5|13477.6|13476.3|202
1640845500000|2021-12-30 06:25:00|13480.3|13478.8|13476.9|13475.4|13481|13479.5|13476.4|13475.2|297
1640845800000|2021-12-30 06:30:00|13476.8|13475.3|13476.9|13475.4|13477.5|13476|13475.6|13474.2|324
1640846100000|2021-12-30 06:35:00|13476.3|13475.1|13475.8|13474.3|13476.9|13475.8|13474.5|13473.3|235
1640846400000|2021-12-30 06:40:00|13475.7|13474.2|13476.2|13474.7|13476.9|13475.4|13472.7|13471.2|243
1640846700000|2021-12-30 06:45:00|13476.1|13474.6|13474.6|13473.1|13479.1|13478|13473.7|13472.5|357
1640847000000|2021-12-30 06:50:00|13474.2|13472.7|13473.8|13472.3|13475|13473.8|13473.3|13472.1|252
1640847300000|2021-12-30 06:55:00|13473.9|13472.4|13473|13471.5|13475.1|13474|13472.7|13471.2|351
1640847600000|2021-12-30 07:00:00|13473.6|13472.1|13477.1|13475.6|13477.3|13476|13471.9|13470.6|369
1640847900000|2021-12-30 07:05:00|13477.2|13475.7|13473.3|13472.4|13477.8|13476.5|13472.8|13471.6|358
1640848200000|2021-12-30 07:10:00|13473.2|13471.7|13473.9|13472.4|13477.1|13475.6|13471.7|13470.3|454
1640848500000|2021-12-30 07:15:00|13473.8|13472.3|13470.8|13469.9|13474.4|13473.5|13469.6|13468.3|412
1640848800000|2021-12-30 07:20:00|13470.6|13469.7|13471.2|13469.7|13472.2|13471.1|13469.1|13468.1|353
1640849100000|2021-12-30 07:25:00|13471.1|13469.6|13473.9|13472.4|13477|13475.8|13470.8|13469.3|285
1640849400000|2021-12-30 07:30:00|13473.8|13472.3|13476.7|13475.2|13476.9|13475.7|13472.4|13471.1|352
1640849700000|2021-12-30 07:35:00|13476.8|13475.3|13475.6|13474.1|13477|13475.9|13474.6|13473.3|344
1640850000000|2021-12-30 07:40:00|13475.7|13474.2|13475.4|13474.5|13477.1|13475.7|13473|13472.1|348
1640850300000|2021-12-30 07:45:00|13475.3|13474.4|13469.2|13468.3|13475.3|13474.4|13468.4|13467.2|453
1640850600000|2021-12-30 07:50:00|13469.5|13468|13465.7|13464.2|13470|13468.5|13465.1|13463.9|297
1640850900000|2021-12-30 07:55:00|13465.8|13464.3|13473.8|13472.3|13473.8|13472.3|13464.8|13463.4|479
1640851200000|2021-12-30 08:00:00|13473.7|13472.2|13473.5|13472.6|13475.8|13474.3|13470.9|13469.6|547
1640851500000|2021-12-30 08:05:00|13473.4|13472.5|13468.8|13467.9|13473.5|13472.6|13468.5|13467.1|498
1640851800000|2021-12-30 08:10:00|13468.9|13468|13466.2|13464.7|13469.1|13468.2|13463.6|13462.1|487
1640852100000|2021-12-30 08:15:00|13466.3|13464.8|13465.9|13464.4|13467.4|13466.2|13464.5|13463.2|474
1640852400000|2021-12-30 08:20:00|13466|13464.5|13464.8|13463.3|13468|13466.9|13464.4|13463.3|447
1640852700000|2021-12-30 08:25:00|13464.9|13463.4|13467.9|13467|13469.2|13468|13464.7|13463.2|417
1640853000000|2021-12-30 08:30:00|13467.8|13466.9|13467.8|13466.3|13470.1|13468.9|13467|13465.8|408
1640853300000|2021-12-30 08:35:00|13467.7|13466.2|13461.7|13460.2|13468.1|13467|13460.9|13459.6|393
1640853600000|2021-12-30 08:40:00|13461.6|13460.1|13463.7|13462.2|13463.8|13462.8|13459.3|13458.1|400
1640853900000|2021-12-30 08:45:00|13463.6|13462.1|13457.5|13456|13464|13462.9|13457.3|13455.8|440
1640854200000|2021-12-30 08:50:00|13457.4|13455.9|13460.9|13459.4|13461|13459.8|13455.1|13453.9|489
1640854500000|2021-12-30 08:55:00|13461|13459.5|13456.6|13455.7|13461.2|13460.1|13456.1|13454.9|616
1640854800000|2021-12-30 09:00:00|13456.9|13455.4|13458.8|13457.9|13459.1|13458|13455.8|13454.6|373
1640855100000|2021-12-30 09:05:00|13458.7|13457.8|13458.8|13457.9|13463.2|13461.7|13458.5|13457.4|337
1640855400000|2021-12-30 09:10:00|13458.9|13458|13463.1|13461.6|13463.4|13462.2|13458.8|13457.7|347
1640855700000|2021-12-30 09:15:00|13463.2|13461.7|13462|13460.5|13464.5|13463.3|13461.9|13460.4|441
1640856000000|2021-12-30 09:20:00|13462.2|13460.7|13456.9|13456|13463.2|13461.8|13455.6|13454.4|460
1640856300000|2021-12-30 09:25:00|13456.8|13455.9|13456.5|13455|13459.2|13458|13455.1|13453.7|388
1640856600000|2021-12-30 09:30:00|13456.7|13455.2|13459.3|13457.8|13460.1|13458.8|13455.1|13454.1|357
1640856900000|2021-12-30 09:35:00|13459.2|13457.7|13459.2|13458.3|13460.4|13459.2|13458.4|13457.1|367
1640857200000|2021-12-30 09:40:00|13459.3|13458.4|13460.1|13459.2|13460.7|13459.8|13459|13457.9|286
1640857500000|2021-12-30 09:45:00|13460|13459.1|13458.3|13456.8|13460.6|13459.1|13458.1|13456.6|284
1640857800000|2021-12-30 09:50:00|13458.2|13456.7|13456.1|13454.6|13458.5|13457.3|13455.9|13454.4|274
1640858100000|2021-12-30 09:55:00|13456|13454.5|13460.4|13458.9|13460.5|13459.4|13456|13454.5|313
1640858400000|2021-12-30 10:00:00|13460.2|13458.7|13467.3|13465.8|13467.7|13466.2|13459|13457.8|471
1640858700000|2021-12-30 10:05:00|13467.2|13465.7|13467.4|13466.5|13468.4|13466.9|13466.3|13464.9|345
1640859000000|2021-12-30 10:10:00|13467.3|13466.4|13473.5|13472|13474.6|13473.1|13466.3|13464.8|360
1640859300000|2021-12-30 10:15:00|13473.4|13471.9|13473.5|13472|13474.9|13473.4|13471.6|13470.7|304
1640859600000|2021-12-30 10:20:00|13473.7|13472.2|13477.7|13476.2|13478.7|13477.4|13473.5|13472|484
1640859900000|2021-12-30 10:25:00|13477.9|13476.4|13478.9|13477.4|13479|13477.5|13477|13475.5|435
1640860200000|2021-12-30 10:30:00|13478.8|13477.3|13474.2|13472.7|13479.5|13478.1|13474|13472.5|397
1640860500000|2021-12-30 10:35:00|13474.1|13472.6|13477.4|13475.9|13478.6|13477.1|13472.8|13471.6|346
1640860800000|2021-12-30 10:40:00|13477.5|13476|13476.3|13474.8|13479.8|13478.3|13475.1|13473.6|448
1640861100000|2021-12-30 10:45:00|13476.2|13474.7|13476.9|13475.4|13478.3|13476.8|13473.2|13471.9|371
1640861400000|2021-12-30 10:50:00|13476.8|13475.3|13483.2|13481.7|13483.7|13482.2|13476.8|13475.3|405
1640861700000|2021-12-30 10:55:00|13483.3|13481.8|13482.9|13481.4|13484.9|13483.4|13480.1|13478.6|532
1640862000000|2021-12-30 11:00:00|13482.8|13481.3|13484.2|13482.7|13484.7|13483.2|13482.3|13480.8|484
1640862300000|2021-12-30 11:05:00|13484.1|13482.6|13482.1|13480.6|13484.8|13483.3|13481.9|13480.4|419
1640862600000|2021-12-30 11:10:00|13482|13480.5|13486.1|13484.6|13486.2|13484.7|13481.9|13480.4|380
1640862900000|2021-12-30 11:15:00|13486|13484.5|13489.4|13487.9|13489.8|13488.6|13486|13484.5|419
1640863200000|2021-12-30 11:20:00|13489.5|13488|13489.2|13487.7|13489.9|13488.6|13488.4|13486.9|380
1640863500000|2021-12-30 11:25:00|13489.4|13487.9|13492.1|13490.6|13492.5|13491|13488.1|13486.6|388
1640863800000|2021-12-30 11:30:00|13492.2|13490.7|13488|13486.5|13492.3|13490.8|13484.9|13483.4|284
1640864100000|2021-12-30 11:35:00|13487.9|13486.4|13487.6|13486.1|13488.9|13487.8|13487.1|13485.6|374
1640864400000|2021-12-30 11:40:00|13487.5|13486|13485.8|13484.3|13488.3|13487.1|13484.9|13483.4|253
1640864700000|2021-12-30 11:45:00|13485.7|13484.2|13483.2|13481.7|13486.8|13485.3|13482.5|13481|283
1640865000000|2021-12-30 11:50:00|13483.3|13481.8|13482|13480.5|13483.3|13482.1|13479.9|13478.4|232
1640865300000|2021-12-30 11:55:00|13481.9|13480.4|13487.3|13485.8|13490.2|13488.9|13481.7|13480.4|640
1640865600000|2021-12-30 12:00:00|13487.4|13486.5|13488.4|13486.9|13489.4|13487.9|13486.5|13485.5|385
1640865900000|2021-12-30 12:05:00|13488.3|13486.8|13487.2|13486.3|13489.5|13488.2|13487|13485.6|358
1640866200000|2021-12-30 12:10:00|13487.5|13486|13489.4|13487.9|13489.7|13488.5|13487|13485.5|407
1640866500000|2021-12-30 12:15:00|13489.3|13487.8|13489.8|13488.9|13490.3|13488.9|13487.7|13486.3|377
1640866800000|2021-12-30 12:20:00|13490|13489.1|13493.3|13491.8|13493.7|13492.2|13489.7|13488.2|330
1640867100000|2021-12-30 12:25:00|13493.4|13491.9|13496.3|13494.8|13496.5|13495.4|13493|13491.7|433
1640867400000|2021-12-30 12:30:00|13496.4|13494.9|13502.3|13500.8|13503.9|13502.7|13496.1|13494.6|521
1640867700000|2021-12-30 12:35:00|13502.4|13500.9|13506.7|13505.8|13507.2|13506|13502.2|13500.9|533
1640868000000|2021-12-30 12:40:00|13506.8|13505.9|13508.4|13506.9|13510.1|13509|13506.1|13504.6|562
1640868300000|2021-12-30 12:45:00|13508.3|13506.8|13512.8|13511.9|13513.1|13512|13508.2|13506.7|521
1640868600000|2021-12-30 12:50:00|13513.2|13511.7|13512.2|13510.7|13513.6|13512.1|13510.7|13509.4|372
1640868900000|2021-12-30 12:55:00|13512.3|13510.8|13517.3|13515.8|13518.1|13515.9|13511.8|13510.6|650
1640869200000|2021-12-30 13:00:00|13517.4|13515.9|13509|13507.5|13517.7|13516.5|13508.3|13507.3|837
1640869500000|2021-12-30 13:05:00|13508.9|13507.4|13505.9|13504.4|13511.2|13509.9|13505.8|13504.3|545
1640869800000|2021-12-30 13:10:00|13505.7|13504.2|13510.4|13508.9|13510.6|13509.1|13502.2|13501.2|452
1640870100000|2021-12-30 13:15:00|13510.1|13508.6|13509.1|13507.6|13512|13510.5|13508|13507.1|407
1640870400000|2021-12-30 13:20:00|13508.3|13507.4|13506|13505.1|13508.5|13507.4|13503.8|13502.5|575
1640870700000|2021-12-30 13:25:00|13506.3|13504.8|13509.6|13501.6|13510|13505.9|13504.7|13500.4|469
1640871000000|2021-12-30 13:30:00|13510.2|13502.5|13499|13497.5|13511.6|13507.4|13497.8|13496.6|722
1640871300000|2021-12-30 13:35:00|13499.1|13497.6|13503.1|13501.6|13503.3|13501.8|13496.2|13495.2|631
1640871600000|2021-12-30 13:40:00|13503.2|13501.7|13499.9|13498.4|13504.1|13502.8|13498.2|13496.7|583
1640871900000|2021-12-30 13:45:00|13499.8|13498.3|13502.1|13500.6|13504.7|13503.4|13499.8|13498.3|568
1640872200000|2021-12-30 13:50:00|13502|13500.5|13499|13497.5|13503.3|13501.8|13498.5|13497.2|617
1640872500000|2021-12-30 13:55:00|13499.1|13497.6|13486.3|13484.8|13499.5|13498|13485.9|13484.5|954
1640872800000|2021-12-30 14:00:00|13486.8|13485.3|13482.5|13481|13488.4|13486.9|13479.3|13477.8|1016
1640873100000|2021-12-30 14:05:00|13482.4|13480.9|13484.9|13483.4|13487.2|13485.7|13482.3|13480.9|702
1640873400000|2021-12-30 14:10:00|13484.7|13483.2|13486.4|13484.9|13491.8|13490.3|13483.9|13482.8|534
1640873700000|2021-12-30 14:15:00|13486.3|13484.8|13488.1|13486.6|13488.2|13487|13481.8|13480.7|523
1640874000000|2021-12-30 14:20:00|13488.2|13486.7|13496.9|13496|13498.2|13497|13488.2|13486.7|579
1640874300000|2021-12-30 14:25:00|13497|13496.1|13499.3|13497.8|13499.6|13498.6|13495|13494|580
1640874600000|2021-12-30 14:30:00|13499.4|13497.9|13507.5|13506|13508.4|13506.9|13498.3|13497.4|827
1640874900000|2021-12-30 14:35:00|13507.6|13506.1|13504.8|13503.3|13509.6|13508.4|13504.7|13503.2|582
1640875200000|2021-12-30 14:40:00|13504.9|13503.4|13506.9|13505.4|13508.8|13507.4|13503.2|13501.7|574
1640875500000|2021-12-30 14:45:00|13507|13505.5|13505.7|13504.8|13510.8|13509.7|13504.8|13503.3|696
1640875800000|2021-12-30 14:50:00|13505.8|13504.9|13511.5|13510|13513.2|13511.9|13505.8|13504.7|606
1640876100000|2021-12-30 14:55:00|13511.6|13510.1|13511.8|13510.3|13517.2|13516.3|13510.3|13508.8|961
1640876400000|2021-12-30 15:00:00|13511.7|13510.2|13515.7|13514.2|13517|13515.7|13511.7|13510.2|706
1640876700000|2021-12-30 15:05:00|13515.8|13514.3|13515.9|13514.4|13519|13517.7|13513.7|13512.2|709
1640877000000|2021-12-30 15:10:00|13515.8|13514.3|13515.9|13514.4|13518.2|13517|13514.9|13513.7|521
1640877300000|2021-12-30 15:15:00|13516|13514.5|13519.8|13518.3|13522.7|13521.2|13515.6|13514.1|551
1640877600000|2021-12-30 15:20:00|13519.7|13518.2|13516.4|13514.9|13521.8|13520.4|13514.5|13513.2|805
1640877900000|2021-12-30 15:25:00|13516.1|13514.6|13510.6|13509.1|13517.4|13516|13505.8|13504.8|769
1640878200000|2021-12-30 15:30:00|13510.4|13508.9|13505.9|13504.4|13512|13510.5|13504.9|13503.4|579
1640878500000|2021-12-30 15:35:00|13505.7|13504.8|13504.8|13503.3|13508.9|13507.5|13503.8|13502.3|644
1640878800000|2021-12-30 15:40:00|13504.9|13503.4|13501.7|13500.2|13508.7|13507.2|13498.9|13497.5|752
1640879100000|2021-12-30 15:45:00|13501.8|13500.3|13494.7|13493.2|13504.1|13502.6|13493.4|13491.9|827
1640879400000|2021-12-30 15:50:00|13494.5|13493|13495.4|13493.9|13499.7|13498.3|13493.7|13492.3|937
1640879700000|2021-12-30 15:55:00|13495.1|13493.6|13499.5|13498|13499.8|13498.9|13493.8|13492.4|1175
1640880000000|2021-12-30 16:00:00|13499.1|13498.2|13496.6|13495.1|13501.9|13500.4|13496.1|13494.8|964
1640880300000|2021-12-30 16:05:00|13496.7|13495.2|13495|13493.5|13497.4|13496.1|13491.8|13490.3|540
1640880600000|2021-12-30 16:10:00|13495.1|13493.6|13497.8|13496.3|13499.1|13497.6|13495|13493.5|552
1640880900000|2021-12-30 16:15:00|13497.9|13496.4|13499.7|13498.2|13505.3|13503.8|13497.2|13495.7|619
1640881200000|2021-12-30 16:20:00|13499.8|13498.3|13494.1|13492.6|13499.8|13498.3|13493|13491.5|513
1640881500000|2021-12-30 16:25:00|13494.2|13492.7|13499|13497.5|13499.4|13498|13492|13491.1|552
1640881800000|2021-12-30 16:30:00|13498.9|13497.4|13497.9|13496.4|13501|13499.5|13497|13495.6|443
1640882100000|2021-12-30 16:35:00|13498|13496.5|13498.4|13496.9|13498.7|13497.4|13497.3|13495.9|313
1640882400000|2021-12-30 16:40:00|13498.3|13496.8|13498.8|13497.3|13500.2|13498.7|13496|13494.9|443
1640882700000|2021-12-30 16:45:00|13498.7|13497.2|13497.7|13496.2|13498.9|13497.4|13496.4|13495.1|460
1640883000000|2021-12-30 16:50:00|13497.8|13496.3|13500|13498.5|13500.1|13498.6|13496.5|13495.1|386
1640883300000|2021-12-30 16:55:00|13500.1|13498.6|13500.1|13498.6|13502.3|13501|13499.3|13498.1|317
1640883600000|2021-12-30 17:00:00|13500|13498.5|13495.5|13494|13500.1|13498.6|13495.4|13493.9|309
1640883900000|2021-12-30 17:05:00|13495.6|13494.1|13500.2|13498.7|13501.2|13499.7|13494.6|13493.1|333
1640884200000|2021-12-30 17:10:00|13500.1|13498.6|13497.7|13496.2|13500.2|13498.7|13497.1|13496|314
1640884500000|2021-12-30 17:15:00|13497.8|13496.3|13494.9|13493.4|13497.8|13496.4|13493.4|13492.1|376
1640884800000|2021-12-30 17:20:00|13494.8|13493.3|13487.7|13486.2|13495.7|13494.2|13487|13485.9|422
1640885100000|2021-12-30 17:25:00|13487.6|13486.1|13490|13488.5|13492.3|13490.8|13487.3|13486.1|342
1640885400000|2021-12-30 17:30:00|13490.1|13488.6|13489.7|13488.2|13490.6|13489.2|13488.5|13487.1|272
1640885700000|2021-12-30 17:35:00|13489.8|13488.3|13486.7|13485.2|13490.8|13489.6|13485.7|13484.2|327
1640886000000|2021-12-30 17:40:00|13486.6|13485.1|13484.6|13483.1|13486.7|13485.2|13483.9|13482.4|305
1640886300000|2021-12-30 17:45:00|13484.5|13483|13489.7|13488.2|13489.8|13488.3|13483.2|13481.8|307
1640886600000|2021-12-30 17:50:00|13489.6|13488.1|13489.8|13488.3|13492.3|13490.9|13489.6|13488.1|221
1640886900000|2021-12-30 17:55:00|13489.9|13488.4|13486.9|13485.4|13490.2|13488.8|13485.2|13483.9|397
1640887200000|2021-12-30 18:00:00|13486.8|13485.3|13487.7|13486.2|13488|13486.6|13485.5|13484|293
1640887500000|2021-12-30 18:05:00|13487.8|13486.3|13492.7|13491.2|13493.7|13492.4|13487.4|13486.1|181
1640887800000|2021-12-30 18:10:00|13492.9|13491.4|13493.6|13492.7|13494.8|13493.3|13490.8|13489.3|284
1640888100000|2021-12-30 18:15:00|13493.8|13492.1|13486.9|13485.4|13494.2|13493.3|13486.3|13484.8|296
1640888400000|2021-12-30 18:20:00|13486.7|13485.2|13488.9|13488|13492.1|13491.2|13486.7|13485.2|311
1640888700000|2021-12-30 18:25:00|13489.1|13487.6|13481.7|13480.2|13489.4|13487.9|13481.4|13479.9|431
1640889000000|2021-12-30 18:30:00|13481.8|13480.3|13481.8|13480.3|13483.5|13482.5|13480.3|13479.1|300
1640889300000|2021-12-30 18:35:00|13481.7|13480.2|13484.8|13483.3|13485|13483.6|13481.6|13480.1|234
1640889600000|2021-12-30 18:40:00|13484.5|13483.6|13482|13480.5|13485.3|13483.9|13481.4|13480.2|274
1640889900000|2021-12-30 18:45:00|13481.9|13480.4|13485.1|13484.2|13485.4|13484.3|13481.6|13480.4|220
1640890200000|2021-12-30 18:50:00|13485|13484.1|13488.8|13487.3|13490.6|13489.1|13483.9|13482.4|377
1640890500000|2021-12-30 18:55:00|13488.7|13487.2|13489|13487.5|13490.2|13488.7|13488.4|13487.1|185
1640890800000|2021-12-30 19:00:00|13488.9|13487.4|13487.7|13486.2|13490|13488.7|13485.6|13484.1|280
1640891100000|2021-12-30 19:05:00|13487.1|13485.5|13485.7|13484.2|13487.2|13486|13485.4|13484.2|281
1640891400000|2021-12-30 19:10:00|13485.8|13484.3|13487.6|13486.7|13488|13486.9|13485.3|13484.2|269
1640891700000|2021-12-30 19:15:00|13487.7|13486.8|13488.6|13487.7|13490.2|13489|13487.4|13486.2|224
1640892000000|2021-12-30 19:20:00|13489.1|13488.2|13490.5|13489.6|13491.2|13490|13489.1|13488.2|205
1640892300000|2021-12-30 19:25:00|13490.6|13489.7|13493.9|13492.4|13494.3|13493.1|13490.5|13489.3|219
1640892600000|2021-12-30 19:30:00|13493.8|13492.3|13493.8|13492.3|13494.2|13492.7|13492.3|13491.1|244
1640892900000|2021-12-30 19:35:00|13494|13492.5|13496|13494.5|13496.4|13494.9|13493.6|13492.4|157
1640893200000|2021-12-30 19:40:00|13496.1|13494.6|13499.5|13498.6|13499.8|13498.6|13495.7|13494.5|192
1640893500000|2021-12-30 19:45:00|13499.4|13498.5|13501.9|13500.4|13501.9|13500.6|13498.8|13497.7|241
1640893800000|2021-12-30 19:50:00|13502|13501.1|13502.7|13501.2|13503|13501.8|13500.4|13499.4|288
1640894100000|2021-12-30 19:55:00|13502.8|13501.3|13509.9|13508.4|13510|13508.9|13502.5|13501.2|539
1640894400000|2021-12-30 20:00:00|13509.6|13508.7|13513.6|13512.1|13513.8|13512.3|13509.3|13508.1|620
1640894700000|2021-12-30 20:05:00|13513.7|13512.2|13509.8|13508.3|13514.3|13512.8|13506.6|13505.1|316
1640895000000|2021-12-30 20:10:00|13509.7|13508.2|13507.4|13505.9|13510.8|13509.3|13506.6|13505.1|259
1640895300000|2021-12-30 20:15:00|13507.5|13506|13507.6|13506.1|13507.9|13506.7|13505.3|13503.8|280
1640895600000|2021-12-30 20:20:00|13507.7|13506.2|13506.6|13505.1|13507.9|13506.7|13505.7|13504.2|219
1640895900000|2021-12-30 20:25:00|13506.7|13505.2|13506.9|13505.4|13507.9|13506.7|13506|13504.5|316
1640896200000|2021-12-30 20:30:00|13507.1|13505.6|13505.5|13504|13507.8|13506.6|13505.5|13504|274
1640896500000|2021-12-30 20:35:00|13505.6|13504.1|13505.3|13503.8|13506.3|13504.8|13504|13502.5|287
1640896800000|2021-12-30 20:40:00|13505.2|13503.7|13503.8|13502.3|13505.6|13504.4|13503.3|13501.8|340
1640897100000|2021-12-30 20:45:00|13503.6|13502.1|13502.7|13501.2|13504|13502.8|13502.6|13501.1|269
1640897400000|2021-12-30 20:50:00|13502.5|13501|13499.8|13498.3|13502.5|13501|13498.9|13497.4|462
1640897700000|2021-12-30 20:55:00|13499.6|13498.1|13497.1|13495.6|13500|13498.5|13495.9|13494.4|489
1640898000000|2021-12-30 21:00:00|13497.4|13495.9|13496.6|13495.1|13498.1|13496.6|13496.1|13494.8|412
1640898300000|2021-12-30 21:05:00|13496.5|13495|13496.7|13495.2|13499|13497.5|13495.9|13494.7|268
1640898600000|2021-12-30 21:10:00|13496.8|13495.3|13497.9|13496.4|13498.8|13497.3|13496.8|13495.3|179
1640898900000|2021-12-30 21:15:00|13497.8|13496.3|13499.2|13497.7|13499.6|13498.1|13497.4|13495.9|152
1640899200000|2021-12-30 21:20:00|13499.3|13497.8|13502.5|13501|13502.5|13501|13499.2|13497.7|120
1640899500000|2021-12-30 21:25:00|13502.3|13500.8|13503.8|13502.3|13504.1|13502.6|13502.3|13500.8|202
1640899800000|2021-12-30 21:30:00|13503.7|13502.2|13505.1|13503.6|13505.5|13504.1|13503.6|13502.1|135
1640900100000|2021-12-30 21:35:00|13505|13503.5|13501.9|13500.4|13505|13503.5|13500.4|13498.7|182
1640900400000|2021-12-30 21:40:00|13501.8|13500.3|13502.1|13500.6|13502.9|13501.2|13501.8|13500.2|171
1640900700000|2021-12-30 21:45:00|13502|13500.5|13502.8|13501.3|13503.2|13501.3|13501.5|13499.7|225
1640901000000|2021-12-30 21:50:00|13503.2|13500.9|13502.7|13500.5|13503.6|13501.7|13502.3|13500.2|253
1640901300000|2021-12-30 21:55:00|13502.4|13500.9|13504.5|13493.5|13507.5|13502.2|13501.8|13492.3|536
1640901600000|2021-12-30 22:00:00|13503.8|13492.8|13503.4|13492.4|13504.5|13493.5|13501.6|13490.6|46
1640901900000|2021-12-30 22:05:00|13503.5|13492.5|13505.8|13494.8|13505.8|13494.8|13503.5|13492.5|80
1640902200000|2021-12-30 22:10:00|13505.4|13494.6|13504|13493|13505.6|13496.8|13501.7|13490.7|162
1640902500000|2021-12-30 22:15:00|13503.8|13492.8|13502.5|13491.5|13507.4|13496.4|13502.3|13491.3|243
1640902800000|2021-12-30 22:20:00|13502.6|13491.6|13504.8|13493.8|13505.3|13494.3|13502.1|13491.1|181
1640903100000|2021-12-30 22:25:00|13504.9|13493.9|13505.8|13494.8|13509.9|13498.9|13502.7|13491.7|305
1640903400000|2021-12-30 22:30:00|13505.9|13494.9|13504.6|13493.6|13506.3|13495.9|13502.1|13491.1|257
1640903700000|2021-12-30 22:35:00|13504.5|13493.5|13507.8|13497.8|13508.8|13497.9|13501|13490|472
1640904000000|2021-12-30 22:40:00|13508|13497.4|13505.9|13496.5|13508.3|13499.7|13502.8|13491.8|329
1640904300000|2021-12-30 22:45:00|13505.1|13496.3|13505.7|13496.5|13506.5|13497|13504.2|13495.2|416
1640904600000|2021-12-30 22:50:00|13505.8|13496.6|13505.4|13496.2|13506.2|13496.9|13504.8|13495.6|326
1640904900000|2021-12-30 22:55:00|13506|13495.7|13505.2|13495.1|13506.6|13497|13503.6|13494.4|413
1640905200000|2021-12-30 23:00:00|13505.4|13496|13499|13495.3|13506.3|13498.4|13498.4|13492.2|772
1640905500000|2021-12-30 23:05:00|13499.1|13495.5|13499.7|13496.9|13502|13496.9|13497.3|13493.7|278
1640905800000|2021-12-30 23:10:00|13499.6|13497|13500.7|13497.9|13503|13499.7|13498.6|13496.1|332
1640906100000|2021-12-30 23:15:00|13500.8|13498|13500.6|13499.1|13501.7|13499.7|13499.8|13497.8|303
1640906400000|2021-12-30 23:20:00|13500.7|13499.2|13499.2|13497.7|13501.6|13499.4|13499.2|13497.7|172
1640906700000|2021-12-30 23:25:00|13499.3|13497.8|13498.9|13497.4|13500.2|13498.7|13498.8|13497.3|120
1640907000000|2021-12-30 23:30:00|13498.8|13497.3|13497.2|13495.7|13499.4|13497.5|13496.8|13494.8|233
1640907300000|2021-12-30 23:35:00|13497.5|13495|13497|13495.5|13497.9|13495.7|13496.4|13494.4|222
1640907600000|2021-12-30 23:40:00|13497.4|13495.1|13497.8|13495.1|13497.9|13496.1|13496.6|13494.6|208
1640907900000|2021-12-30 23:45:00|13497.7|13495.2|13497.9|13496.4|13498.5|13496.5|13495.7|13493.8|163
1640908200000|2021-12-30 23:50:00|13498.2|13496.1|13498.5|13497|13499|13497.1|13497.8|13495.9|195
1640908500000|2021-12-30 23:55:00|13498.4|13496.9|13498.6|13496.2|13499.7|13497.6|13498.2|13495.8|203
1640908800000|2021-12-31 00:00:00|13498.5|13496.1|13499.2|13497.7|13499.8|13498.3|13498|13496.1|177
1640909100000|2021-12-31 00:05:00|13499.4|13497.9|13500.9|13499.4|13501.8|13500.3|13499.4|13497.9|167
1640909400000|2021-12-31 00:10:00|13501|13499.5|13501.4|13499.9|13502.1|13500.6|13501|13499.5|133
1640909700000|2021-12-31 00:15:00|13501.3|13499.8|13500|13498.5|13501.5|13500|13499.8|13498.3|88
1640910000000|2021-12-31 00:20:00|13499.9|13498.4|13499.6|13498.1|13500.2|13498.7|13499.3|13497.8|114
1640910300000|2021-12-31 00:25:00|13499.5|13498|13500.9|13499.4|13501|13499.8|13499.5|13498|226
1640910600000|2021-12-31 00:30:00|13500.8|13499.3|13498.7|13497.2|13500.9|13499.4|13498.5|13497|127
1640910900000|2021-12-31 00:35:00|13498.6|13497.1|13497.1|13495.6|13498.7|13497.2|13497.1|13495.6|130
1640911200000|2021-12-31 00:40:00|13497.2|13495.7|13496.8|13495.3|13498|13496.5|13496.7|13495.2|116
1640911500000|2021-12-31 00:45:00|13496.9|13495.4|13499.2|13497.7|13499.8|13498.1|13496.6|13495.1|174
1640911800000|2021-12-31 00:50:00|13499.3|13497.8|13500.8|13499.3|13501|13499.5|13499.3|13497.7|135
1640912100000|2021-12-31 00:55:00|13500.9|13499.4|13501.8|13499.7|13502|13500.1|13500.7|13499.2|146
1640912400000|2021-12-31 01:00:00|13501.9|13499.8|13503.7|13502.2|13504.2|13502.7|13501.5|13499.7|202
1640912700000|2021-12-31 01:05:00|13503.8|13502.3|13502.3|13500.8|13504|13502.5|13502.2|13500.7|142
1640913000000|2021-12-31 01:10:00|13502.5|13501|13503.1|13500.8|13503.1|13501.4|13501.5|13500|147
1640913300000|2021-12-31 01:15:00|13503.4|13500.6|13505.5|13504|13506.6|13505.1|13502.6|13500.6|241
1640913600000|2021-12-31 01:20:00|13505.6|13504.1|13505.6|13504.1|13507.7|13506.2|13505.1|13503.6|215
1640913900000|2021-12-31 01:25:00|13505.5|13504|13503.8|13502.3|13505.6|13504.1|13502.9|13501.4|230
1640914200000|2021-12-31 01:30:00|13503.5|13502|13501.9|13500.4|13503.9|13502.4|13501.7|13500.2|145
1640914500000|2021-12-31 01:35:00|13502|13500.5|13502.9|13501.4|13503.3|13502|13501.8|13500.3|167
1640914800000|2021-12-31 01:40:00|13503.1|13501.6|13504|13502.5|13504.6|13503.1|13502.4|13500.9|188
1640915100000|2021-12-31 01:45:00|13504.1|13502.6|13503.7|13502.2|13504.8|13503.3|13503.5|13502|172
1640915400000|2021-12-31 01:50:00|13503.6|13502.1|13505.7|13504.2|13505.8|13504.3|13503.5|13502|115
1640915700000|2021-12-31 01:55:00|13505.6|13504.1|13504.3|13502.8|13505.8|13504.3|13503.7|13502.2|249
1640916000000|2021-12-31 02:00:00|13504.4|13502.9|13500.5|13499|13504.5|13503|13500.2|13498.9|303
1640916300000|2021-12-31 02:05:00|13500.6|13499.1|13500.6|13499.1|13501.7|13500.2|13500.3|13498.8|198
1640916600000|2021-12-31 02:10:00|13500.5|13499|13499.4|13497.9|13500.6|13499.1|13497.8|13496.3|214
1640916900000|2021-12-31 02:15:00|13499.3|13497.8|13500.2|13498.7|13500.3|13498.8|13499.3|13497.8|130
1640917200000|2021-12-31 02:20:00|13500.1|13498.6|13500.4|13498.9|13500.7|13499.2|13499.2|13497.7|128
1640917500000|2021-12-31 02:25:00|13500.3|13498.8|13501.7|13500.2|13501.7|13500.2|13499.9|13498.4|138
1640917800000|2021-12-31 02:30:00|13501.1|13499.6|13499.4|13497.9|13501.9|13500.4|13499.4|13497.9|159
1640918100000|2021-12-31 02:35:00|13499.5|13498|13501.3|13499.8|13501.4|13499.9|13499.4|13498|94
1640918400000|2021-12-31 02:40:00|13501.4|13499.9|13502.6|13501.1|13502.6|13501.1|13501.1|13499.6|73
1640918700000|2021-12-31 02:45:00|13502.5|13501|13503.1|13501.6|13503.2|13501.7|13501.3|13499.8|141
1640919000000|2021-12-31 02:50:00|13503|13501.5|13503.9|13502.4|13504.1|13502.6|13503|13501.5|132
1640919300000|2021-12-31 02:55:00|13504.1|13502.6|13505|13503.5|13506|13504.5|13503.9|13502.4|146
1640919600000|2021-12-31 03:00:00|13505.2|13503.7|13504.9|13503.4|13505.2|13503.7|13504.6|13503.1|90
1640919900000|2021-12-31 03:05:00|13505|13503.5|13504.7|13503.2|13505.8|13504.3|13504.5|13503.2|120
1640920200000|2021-12-31 03:10:00|13504.6|13503.1|13501.9|13500.4|13504.6|13503.1|13501.6|13500.1|195
1640920500000|2021-12-31 03:15:00|13501.8|13500.3|13500.8|13499.3|13501.9|13500.4|13500.3|13498.9|212
1640920800000|2021-12-31 03:20:00|13500.4|13498.9|13500.1|13498.6|13501.1|13499.6|13499.4|13497.9|138
1640921100000|2021-12-31 03:25:00|13500|13498.5|13499.9|13498.4|13500.2|13498.7|13499.4|13497.9|165
1640921400000|2021-12-31 03:30:00|13499.8|13498.3|13499|13497.5|13500.1|13498.6|13498.9|13497.4|202
1640921700000|2021-12-31 03:35:00|13499.1|13497.6|13497|13495.5|13499.1|13497.6|13496.9|13495.5|160
1640922000000|2021-12-31 03:40:00|13497.1|13495.6|13497.2|13495.7|13497.6|13496.1|13496.7|13495.2|114
1640922300000|2021-12-31 03:45:00|13497.1|13495.6|13495.8|13494.3|13497.9|13496.4|13495.7|13494.2|176
1640922600000|2021-12-31 03:50:00|13495.9|13494.4|13495.7|13494.2|13497.7|13496.4|13495.6|13494.1|155
1640922900000|2021-12-31 03:55:00|13495.8|13494.3|13497.8|13496.3|13497.9|13496.4|13495.7|13494.2|132
1640923200000|2021-12-31 04:00:00|13497.7|13496.2|13497.8|13496.3|13498|13496.5|13497.7|13496.2|101
1640923500000|2021-12-31 04:05:00|13497.9|13496.4|13499.7|13498.2|13500|13498.5|13497.5|13496.3|114
1640923800000|2021-12-31 04:10:00|13499.8|13498.3|13499.5|13498|13500.1|13498.6|13499|13497.5|121
1640924100000|2021-12-31 04:15:00|13499.6|13498.1|13499.7|13498.2|13500|13498.7|13498.8|13497.3|201
1640924400000|2021-12-31 04:20:00|13499.6|13498.1|13499.9|13498.4|13499.9|13498.4|13497.9|13496.4|123
1640924700000|2021-12-31 04:25:00|13499.8|13498.3|13498.9|13497.4|13499.8|13498.3|13498.6|13497.1|96
1640925000000|2021-12-31 04:30:00|13498.8|13497.3|13499.3|13497.8|13499.6|13498.1|13498.7|13497.2|97
1640925300000|2021-12-31 04:35:00|13499.2|13497.7|13501|13499.5|13501.2|13499.7|13499.1|13497.6|120
1640925600000|2021-12-31 04:40:00|13500.9|13499.4|13500.2|13498.7|13501.3|13499.8|13499.9|13498.4|151
1640925900000|2021-12-31 04:45:00|13500.1|13498.6|13498.7|13497.2|13500.4|13498.9|13498.5|13497|113
1640926200000|2021-12-31 04:50:00|13498.6|13497.1|13498.2|13497.3|13498.9|13497.5|13497.8|13496.3|142
1640926500000|2021-12-31 04:55:00|13498.1|13497.2|13497.9|13496.4|13498.4|13497.5|13497.6|13496.3|126
1640926800000|2021-12-31 05:00:00|13497.8|13496.3|13498.7|13497.2|13499.3|13497.8|13497.6|13496.2|134
1640927100000|2021-12-31 05:05:00|13498.5|13497|13501|13499.5|13501.6|13500.1|13498.5|13497|159
1640927400000|2021-12-31 05:10:00|13501.1|13499.6|13501.9|13500.4|13502.1|13500.6|13501.1|13499.6|172
1640927700000|2021-12-31 05:15:00|13502|13500.5|13501.4|13499.9|13502.1|13500.6|13499.9|13498.4|157
1640928000000|2021-12-31 05:20:00|13501.5|13500|13503.1|13501.6|13503.2|13501.9|13501.1|13499.7|157
1640928300000|2021-12-31 05:25:00|13503.2|13501.7|13503.8|13502.3|13503.8|13502.4|13502.6|13501.3|107
1640928600000|2021-12-31 05:30:00|13503.7|13502.2|13504.9|13503.4|13505.4|13504|13503.4|13502.1|137
1640928900000|2021-12-31 05:35:00|13505|13503.5|13505|13503.5|13505.8|13504.3|13504.7|13503.2|112
1640929200000|2021-12-31 05:40:00|13504.9|13503.4|13504.7|13503.2|13505.9|13504.6|13504.3|13503|116
1640929500000|2021-12-31 05:45:00|13504.6|13503.1|13504.8|13503.3|13505.3|13503.8|13504.6|13503.1|83
1640929800000|2021-12-31 05:50:00|13504.9|13503.4|13503.5|13502|13504.9|13503.4|13502.6|13501.1|122
1640930100000|2021-12-31 05:55:00|13503.6|13502.1|13497.2|13495.7|13503.9|13502.4|13496.7|13495.2|329
1640930400000|2021-12-31 06:00:00|13497.1|13495.6|13496.2|13494.7|13497.1|13495.6|13494.7|13493.2|327
1640930700000|2021-12-31 06:05:00|13496.1|13494.6|13497.1|13495.6|13498.9|13497.6|13496.1|13494.6|285
1640931000000|2021-12-31 06:10:00|13497.4|13495.9|13499.8|13498.3|13500|13498.5|13497.4|13495.9|166
1640931300000|2021-12-31 06:15:00|13499.9|13498.4|13498.2|13496.7|13500.1|13498.7|13497.1|13495.6|182
1640931600000|2021-12-31 06:20:00|13498.1|13496.6|13497.1|13495.6|13498.3|13496.8|13496|13494.5|155
1640931900000|2021-12-31 06:25:00|13497.4|13495.9|13496.9|13495.4|13498.2|13496.7|13496.6|13495.1|207
1640932200000|2021-12-31 06:30:00|13496.8|13495.3|13498|13496.5|13498.2|13496.7|13495.9|13494.4|162
1640932500000|2021-12-31 06:35:00|13498.1|13496.6|13498|13496.5|13498.4|13496.9|13497|13495.5|162
1640932800000|2021-12-31 06:40:00|13497.9|13496.4|13499.8|13498.3|13499.9|13498.4|13497.9|13496.4|168
1640933100000|2021-12-31 06:45:00|13500|13498.5|13500.1|13498.6|13500.9|13499.4|13499.7|13498.2|146
1640933400000|2021-12-31 06:50:00|13500|13498.5|13502|13500.5|13502.4|13500.9|13499.5|13498.3|147
1640933700000|2021-12-31 06:55:00|13502.1|13500.6|13505.8|13504.3|13505.9|13504.4|13502|13500.5|331
1640934000000|2021-12-31 07:00:00|13505.7|13504.2|13503.9|13502.4|13505.8|13504.3|13502.5|13501|350
1640934300000|2021-12-31 07:05:00|13503.8|13502.3|13503.1|13501.6|13504.7|13503.2|13502.4|13501|194
1640934600000|2021-12-31 07:10:00|13503|13501.5|13500.8|13499.3|13503.1|13501.6|13499.9|13498.4|223
1640934900000|2021-12-31 07:15:00|13500.9|13499.4|13499|13497.5|13501.1|13499.8|13498.1|13496.6|226
1640935200000|2021-12-31 07:20:00|13498.9|13497.4|13501.2|13499.7|13502.4|13501.1|13498.9|13497.4|316
1640935500000|2021-12-31 07:25:00|13501.3|13499.8|13502.9|13501.4|13503.1|13501.6|13500.1|13498.6|286
1640935800000|2021-12-31 07:30:00|13503|13501.5|13498.8|13497.3|13504.1|13502.8|13498.7|13497.2|271
1640936100000|2021-12-31 07:35:00|13498.9|13497.4|13500.3|13498.8|13501.1|13499.6|13496.5|13495.4|339
1640936400000|2021-12-31 07:40:00|13500.1|13498.6|13503.3|13501.8|13505.2|13503.9|13499.4|13498|343
1640936700000|2021-12-31 07:45:00|13503.4|13501.9|13502.9|13501.4|13504.5|13503.1|13497.4|13495.9|471
1640937000000|2021-12-31 07:50:00|13502.8|13501.3|13501|13499.5|13504|13502.5|13500.2|13498.7|432
1640937300000|2021-12-31 07:55:00|13500.7|13499.2|13507.2|13505.7|13508|13506.5|13500.4|13499.2|508
1640937600000|2021-12-31 08:00:00|13507.1|13505.6|13510|13508.5|13511|13509.5|13504.4|13503.1|700
1640937900000|2021-12-31 08:05:00|13510.1|13508.6|13508.3|13506.8|13511.7|13510.2|13506.5|13505|525
1640938200000|2021-12-31 08:10:00|13508.2|13506.7|13512.2|13510.7|13513.3|13511.8|13507.7|13506.2|426
1640938500000|2021-12-31 08:15:00|13512.3|13510.8|13512|13510.5|13512.7|13511.2|13509.3|13507.8|378
1640938800000|2021-12-31 08:20:00|13511.9|13510.4|13515.6|13514.1|13515.6|13514.1|13510.6|13509.3|560
1640939100000|2021-12-31 08:25:00|13515.7|13514.2|13513.9|13512.4|13517.1|13515.8|13511.2|13510.1|495
1640939400000|2021-12-31 08:30:00|13513.8|13512.3|13516.9|13515.4|13517.5|13516|13512.5|13511|474
1640939700000|2021-12-31 08:35:00|13516.7|13515.2|13515.1|13513.6|13517.6|13516.1|13514.6|13513.1|358
1640940000000|2021-12-31 08:40:00|13515|13513.5|13516.8|13515.3|13517.7|13516.3|13510.8|13509.4|512
1640940300000|2021-12-31 08:45:00|13516.9|13515.4|13514.1|13512.6|13517.6|13516.1|13513.4|13512.3|346
1640940600000|2021-12-31 08:50:00|13514.2|13512.7|13515.3|13513.8|13515.5|13514.1|13512.1|13510.6|436
1640940900000|2021-12-31 08:55:00|13515.5|13514|13519.6|13518.1|13520.7|13519.6|13515.1|13513.6|665
1640941200000|2021-12-31 09:00:00|13519.5|13518|13515.7|13514.2|13520.3|13518.8|13513.7|13512.2|435
1640941500000|2021-12-31 09:05:00|13515.8|13514.3|13516.9|13515.4|13517.3|13515.9|13515.3|13514.1|295
1640941800000|2021-12-31 09:10:00|13516.7|13515.8|13517|13515.5|13519.9|13518.8|13516.2|13515.1|299
1640942100000|2021-12-31 09:15:00|13516.7|13515.2|13517.5|13516|13518.3|13516.8|13514.8|13513.3|404
1640942400000|2021-12-31 09:20:00|13517.6|13516.1|13518|13516.5|13519.1|13517.8|13516.7|13515.2|435
1640942700000|2021-12-31 09:25:00|13517.9|13516.4|13515.5|13514|13518.3|13516.8|13514.7|13513.7|327
1640943000000|2021-12-31 09:30:00|13515.4|13513.9|13508.5|13507|13515.5|13514|13504.7|13503.5|575
1640943300000|2021-12-31 09:35:00|13508.9|13507.4|13514.3|13512.8|13515.7|13514.4|13507.8|13506.6|562
1640943600000|2021-12-31 09:40:00|13514.2|13513.3|13517|13515.5|13518.3|13516.8|13514.2|13512.7|410
1640943900000|2021-12-31 09:45:00|13516.9|13515.4|13514.9|13513.4|13517.3|13515.8|13514.7|13513.2|336
1640944200000|2021-12-31 09:50:00|13515|13513.5|13507.9|13506.4|13515.1|13513.6|13506.8|13505.7|523
1640944500000|2021-12-31 09:55:00|13507.8|13506.3|13510.5|13509|13511.5|13510|13506.7|13505.2|543
1640944800000|2021-12-31 10:00:00|13510.3|13508.8|13514.4|13512.9|13517.3|13515.8|13508.9|13507.8|584
1640945100000|2021-12-31 10:05:00|13514.3|13512.8|13512.9|13512|13515.9|13514.5|13510.6|13509.3|602
1640945400000|2021-12-31 10:10:00|13513|13512.1|13509.7|13508.2|13514.5|13513|13508.6|13507.3|372
1640945700000|2021-12-31 10:15:00|13509.5|13508|13511.6|13510.1|13513.1|13512|13508.8|13507.5|422
1640946000000|2021-12-31 10:20:00|13511.5|13510|13510.8|13509.3|13514.7|13513.2|13509.7|13508.2|410
1640946300000|2021-12-31 10:25:00|13510.7|13509.2|13513.1|13511.6|13514.1|13512.8|13510.7|13509.2|342
1640946600000|2021-12-31 10:30:00|13513.3|13511.8|13511.8|13510.3|13514.2|13512.9|13511.4|13509.9|450
1640946900000|2021-12-31 10:35:00|13511.9|13510.4|13510.8|13509.3|13512.4|13511.2|13508.8|13507.6|563
1640947200000|2021-12-31 10:40:00|13510.9|13509.4|13503.3|13501.8|13511.3|13509.8|13502.4|13500.9|705
1640947500000|2021-12-31 10:45:00|13503.2|13501.7|13499.3|13497.8|13504.4|13502.9|13498.7|13497.2|519
1640947800000|2021-12-31 10:50:00|13500|13498.5|13497.7|13496.2|13501.1|13499.8|13497.4|13496|403
1640948100000|2021-12-31 10:55:00|13497.6|13496.1|13498.1|13496.6|13499.3|13498.3|13497|13495.5|448
1640948400000|2021-12-31 11:00:00|13498|13496.5|13496.1|13494.6|13500.1|13498.6|13494.3|13493.1|443
1640948700000|2021-12-31 11:05:00|13496.2|13494.7|13492.9|13491.4|13498.1|13496.6|13492.3|13490.8|409
1640949000000|2021-12-31 11:10:00|13493|13491.5|13500.2|13498.7|13500.2|13498.7|13491.7|13490.2|459
1640949300000|2021-12-31 11:15:00|13500.1|13498.6|13496.4|13494.9|13501.6|13500.1|13495|13493.5|577
1640949600000|2021-12-31 11:20:00|13496.5|13495|13496.8|13495.9|13497.3|13495.9|13494|13493.1|455
1640949900000|2021-12-31 11:25:00|13497.3|13495.8|13491.9|13490.4|13497.3|13495.9|13491.7|13490.2|687
1640950200000|2021-12-31 11:30:00|13492|13490.5|13492.7|13491.2|13494.6|13493.1|13491.4|13490.2|412
1640950500000|2021-12-31 11:35:00|13492.6|13491.1|13488.1|13487.2|13492.7|13491.2|13488|13486.5|442
1640950800000|2021-12-31 11:40:00|13488|13487.1|13486.1|13484.6|13495|13492.7|13484.7|13483.2|494
1640951100000|2021-12-31 11:45:00|13486|13484.5|13483.1|13481.6|13486.2|13484.7|13482.5|13481.3|280
1640951400000|2021-12-31 11:50:00|13477.1|13475.6|13479.9|13479|13480.3|13479.1|13476.6|13475.4|467
1640951700000|2021-12-31 11:55:00|13480|13479.1|13477|13475.5|13483.4|13482.1|13476.2|13475.3|507
1640952000000|2021-12-31 12:00:00|13477.1|13475.6|13472|13470.5|13477.1|13475.8|13470.6|13469.5|626
1640952300000|2021-12-31 12:05:00|13472.1|13470.6|13467.9|13466.4|13473.1|13471.6|13466.3|13464.8|725
1640952600000|2021-12-31 12:10:00|13468|13466.5|13475.1|13473.6|13475.4|13474.3|13468|13466.5|741
1640952900000|2021-12-31 12:15:00|13475.2|13473.7|13475.8|13474.9|13478.7|13477.5|13473.3|13471.9|634
1640953200000|2021-12-31 12:20:00|13475.7|13474.8|13479.2|13477.7|13480.8|13479.5|13475.5|13474.3|540
1640953500000|2021-12-31 12:25:00|13479.1|13477.6|13485.9|13485|13491.4|13489.9|13475.7|13474.2|783
1640953800000|2021-12-31 12:30:00|13486.2|13484.7|13488.5|13487|13490.3|13489.2|13482.7|13481.2|457
1640954100000|2021-12-31 12:35:00|13487.6|13486.7|13482.3|13480.8|13487.6|13486.7|13479.9|13478.5|580
1640954400000|2021-12-31 12:40:00|13482.1|13480.6|13489.3|13487.8|13490.5|13489|13482|13480.5|393
1640954700000|2021-12-31 12:45:00|13489.2|13487.7|13488.5|13487|13490.5|13489|13487.3|13485.8|479
1640955000000|2021-12-31 12:50:00|13488.4|13486.9|13484.4|13482.9|13489.1|13487.9|13483.1|13482.1|375
1640955300000|2021-12-31 12:55:00|13484.3|13482.8|13483.2|13481.7|13486.2|13484.9|13478.6|13477.3|651
1640955600000|2021-12-31 13:00:00|13483.1|13481.6|13484.3|13482.8|13485.5|13484|13480.7|13479.5|738
1640955900000|2021-12-31 13:05:00|13484|13483.1|13479.2|13477.7|13485.7|13484.2|13476.7|13475.3|478
1640956200000|2021-12-31 13:10:00|13479.3|13477.8|13479.5|13478|13482.2|13480.7|13478|13476.5|731
1640956500000|2021-12-31 13:15:00|13479.4|13477.9|13475.7|13474.2|13479.8|13478.3|13473.2|13471.7|676
1640956800000|2021-12-31 13:20:00|13475.8|13474.3|13475.1|13473.6|13478.1|13476.6|13474.9|13473.4|664
1640957100000|2021-12-31 13:25:00|13475.2|13473.7|13475.3|13473.8|13475.6|13474.1|13469.1|13467.6|659
1640957400000|2021-12-31 13:30:00|13475.4|13473.9|13477.6|13476.1|13479.5|13478|13470.7|13469.2|421
1640957700000|2021-12-31 13:35:00|13477.5|13476|13478.6|13477.1|13478.7|13477.5|13475|13473.5|436
1640958000000|2021-12-31 13:40:00|13478.5|13477|13480.2|13478.7|13481.8|13480.3|13477.8|13476.3|466
1640958300000|2021-12-31 13:45:00|13480.3|13478.8|13495.6|13494.1|13496.5|13495|13480.1|13478.6|675
1640958600000|2021-12-31 13:50:00|13495.7|13494.2|13505.3|13503.8|13505.5|13504|13493|13491.5|664
1640958900000|2021-12-31 13:55:00|13505.2|13503.7|13505|13503.5|13508.4|13506.9|13503.6|13502.1|797
1640959200000|2021-12-31 14:00:00|13504.9|13503.4|13511.2|13509.7|13513.9|13512.4|13501.8|13500.3|940
1640959500000|2021-12-31 14:05:00|13511.3|13509.8|13508.1|13506.6|13513.5|13512|13506.7|13505.2|611
1640959800000|2021-12-31 14:10:00|13508.2|13506.7|13505.7|13504.2|13509.1|13507.6|13503.4|13501.9|416
1640960100000|2021-12-31 14:15:00|13505.4|13503.9|13507.3|13505.8|13508.6|13507.1|13504.7|13503.2|503
1640960400000|2021-12-31 14:20:00|13507.4|13505.9|13517.8|13516.3|13517.9|13516.4|13503.1|13501.6|664
1640960700000|2021-12-31 14:25:00|13517.7|13516.2|13516.2|13514.7|13521.1|13519.6|13515|13513.5|569
1640961000000|2021-12-31 14:30:00|13516.4|13514.9|13519.2|13517.7|13520.9|13519.4|13516.4|13514.9|638
1640961300000|2021-12-31 14:35:00|13519.3|13517.8|13511.9|13510.4|13519.6|13518.3|13509.1|13507.6|688
1640961600000|2021-12-31 14:40:00|13511.6|13510.1|13518.5|13517|13518.6|13517.1|13510.6|13509.1|816
1640961900000|2021-12-31 14:45:00|13518.3|13516.8|13522.2|13520.7|13525|13523.5|13518.3|13516.8|766
1640962200000|2021-12-31 14:50:00|13522.3|13520.8|13526.3|13524.8|13526.8|13525.3|13520.3|13518.8|772
1640962500000|2021-12-31 14:55:00|13526.4|13524.9|13515.2|13513.7|13528.1|13526.6|13513.6|13512.1|989
1640962800000|2021-12-31 15:00:00|13515.1|13513.6|13514.2|13512.7|13516.6|13515.1|13503.8|13502.3|925
1640963100000|2021-12-31 15:05:00|13514.3|13512.8|13512.7|13511.2|13515.5|13514|13510.1|13508.6|628
1640963400000|2021-12-31 15:10:00|13512.9|13511.4|13512.2|13510.7|13515.5|13514|13512.1|13510.6|566
1640963700000|2021-12-31 15:15:00|13512.1|13510.6|13519.5|13518|13520.6|13519.1|13510.3|13508.8|673
1640964000000|2021-12-31 15:20:00|13519.4|13517.9|13522.6|13521.1|13523.6|13521.5|13518|13516.5|661
1640964300000|2021-12-31 15:25:00|13523.1|13521.6|13533.6|13532.1|13534.9|13533|13523.1|13521.6|940
1640964600000|2021-12-31 15:30:00|13533.4|13531.9|13531.2|13529.7|13535.5|13533.6|13526.1|13524.6|768
1640964900000|2021-12-31 15:35:00|13531|13529.5|13529.7|13528.2|13534.4|13532.9|13528|13526.5|613
1640965200000|2021-12-31 15:40:00|13529.6|13528.1|13534.3|13532.8|13534.5|13533|13529.1|13527.6|710
1640965500000|2021-12-31 15:45:00|13534.4|13532.9|13531.3|13529.8|13535.4|13533.9|13525.4|13523.9|764
1640965800000|2021-12-31 15:50:00|13531.4|13529.9|13532.6|13531.1|13537|13535.5|13526.3|13524.8|1055
1640966100000|2021-12-31 15:55:00|13532.8|13531.9|13545.7|13544.2|13551.3|13549.8|13532.8|13531.7|1783
1640966400000|2021-12-31 16:00:00|13545.9|13544.4|13535.3|13533.8|13547.2|13545.7|13533.9|13532.3|1609
1640966700000|2021-12-31 16:05:00|13535.2|13533.7|13537.2|13535.7|13540|13538.5|13532.3|13530.8|628
1640967000000|2021-12-31 16:10:00|13537.1|13535.6|13535.1|13533.6|13538.3|13536.8|13532.9|13531.4|577
1640967300000|2021-12-31 16:15:00|13534.9|13533.4|13535.3|13533.8|13536.7|13535.2|13533.3|13531.8|625
1640967600000|2021-12-31 16:20:00|13535.5|13534|13540.2|13538.7|13540.6|13539.1|13535.1|13533.6|569
1640967900000|2021-12-31 16:25:00|13540.3|13538.8|13540.4|13538.9|13543.6|13542.1|13538.7|13537.2|500
1640968200000|2021-12-31 16:30:00|13540.5|13539|13537.1|13535.6|13541.2|13539.7|13537.1|13535.6|297
1640968500000|2021-12-31 16:35:00|13537.2|13535.7|13532.5|13531|13537.5|13536|13532.1|13530.6|475
1640968800000|2021-12-31 16:40:00|13532.4|13530.9|13535.5|13534|13535.6|13534.1|13531.2|13529.7|448
1640969100000|2021-12-31 16:45:00|13535.6|13534.1|13531.9|13530.4|13537.6|13536.1|13531.4|13529.9|361
1640969400000|2021-12-31 16:50:00|13532.1|13530.6|13534.2|13532.7|13534.4|13532.9|13532.1|13530.6|353
1640969700000|2021-12-31 16:55:00|13534.3|13532.8|13544.1|13542.6|13544.5|13543|13532.2|13530.7|488
1640970000000|2021-12-31 17:00:00|13544.2|13542.7|13539.9|13538.4|13547.4|13545.9|13539.8|13538.3|648
1640970300000|2021-12-31 17:05:00|13539.8|13538.3|13532.5|13531|13539.9|13538.4|13532.5|13531|428
1640970600000|2021-12-31 17:10:00|13532.6|13531.1|13533.2|13531.7|13533.9|13532.4|13531.7|13530.2|322
1640970900000|2021-12-31 17:15:00|13533.3|13531.8|13537.7|13536.2|13539.5|13537.8|13533.2|13531.7|399
1640971200000|2021-12-31 17:20:00|13537.6|13536.1|13538.5|13537|13538.8|13537.3|13534.6|13533.1|411
1640971500000|2021-12-31 17:25:00|13538.6|13537.1|13534.5|13533|13538.7|13537.2|13534.4|13532.9|357
1640971800000|2021-12-31 17:30:00|13534.4|13532.9|13535.7|13534.2|13537.6|13536.1|13533.4|13531.9|374
1640972100000|2021-12-31 17:35:00|13535.4|13533.9|13534.4|13532.9|13536.1|13534.6|13533.2|13531.7|326
1640972400000|2021-12-31 17:40:00|13534.5|13533|13534.8|13533.3|13535.9|13534.4|13533.6|13532.1|287
1640972700000|2021-12-31 17:45:00|13534.7|13533.2|13535.6|13534.1|13535.7|13534.2|13533.5|13532|279
1640973000000|2021-12-31 17:50:00|13535.4|13533.9|13535|13533.5|13536.7|13535.2|13534.7|13533.2|266
1640973300000|2021-12-31 17:55:00|13534.9|13533.4|13535.7|13534.2|13537.6|13536.1|13534.5|13533.1|642
1640973600000|2021-12-31 18:00:00|13536.2|13534.7|13534.5|13533|13536.9|13535.4|13532.8|13531.3|362
1640973900000|2021-12-31 18:05:00|13534.6|13533.1|13534.5|13533|13535.7|13534.2|13533.5|13532|287
1640974200000|2021-12-31 18:10:00|13534.6|13533.1|13534|13532.5|13534.9|13533.4|13533|13531.5|223
1640974500000|2021-12-31 18:15:00|13533.7|13532.2|13532.4|13530.9|13534.4|13532.9|13532.3|13530.8|266
1640974800000|2021-12-31 18:20:00|13532.5|13531|13531.9|13530.4|13532.9|13531.4|13530.5|13529|391
1640975100000|2021-12-31 18:25:00|13531.8|13530.3|13537.7|13536.2|13537.8|13536.3|13531.1|13529.6|349
1640975400000|2021-12-31 18:30:00|13537.6|13536.1|13540.7|13539.2|13541.2|13539.7|13536.5|13535|272
1640975700000|2021-12-31 18:35:00|13540.8|13539.3|13540.8|13539.3|13540.9|13539.5|13538.7|13537.4|248
1640976000000|2021-12-31 18:40:00|13540.7|13539.2|13538.5|13537|13541.9|13540.4|13538.1|13536.6|278
1640976300000|2021-12-31 18:45:00|13538.4|13536.9|13537.6|13536.1|13538.6|13537.1|13536.8|13535.3|291
1640976600000|2021-12-31 18:50:00|13537.5|13536|13542.6|13541.1|13542.8|13541.3|13536.9|13535.4|277
1640976900000|2021-12-31 18:55:00|13542.7|13541.2|13542.4|13540.9|13544.8|13543.3|13542.3|13540.8|175
1640977200000|2021-12-31 19:00:00|13542.7|13541.2|13539.4|13537.9|13542.8|13541.3|13539.3|13537.8|312
1640977500000|2021-12-31 19:05:00|13539.5|13538|13536.9|13535.4|13539.6|13538|13536.4|13534.8|319
1640977800000|2021-12-31 19:10:00|13537|13535.5|13535.3|13533.8|13537.7|13536.2|13534.4|13532.9|250
1640978100000|2021-12-31 19:15:00|13535.1|13533.6|13533.2|13531.7|13535.6|13534.1|13532|13529.3|326
1640978400000|2021-12-31 19:20:00|13533.4|13531.2|13530.4|13528.2|13533.7|13532.2|13530.1|13528.2|287
1640978700000|2021-12-31 19:25:00|13530.5|13528.3|13531.3|13529.8|13531.5|13530|13527.8|13526.3|375
1640979000000|2021-12-31 19:30:00|13531.2|13529.7|13533.7|13532.2|13534|13532.4|13530.1|13528.6|245
1640979300000|2021-12-31 19:35:00|13533.8|13532.3|13536.5|13535|13536.8|13535.3|13533.6|13531.8|250
1640979600000|2021-12-31 19:40:00|13536.3|13534.8|13534.3|13532.8|13536.5|13535|13533.9|13532.4|207
1640979900000|2021-12-31 19:45:00|13534.2|13532.7|13534.5|13533|13535.1|13533.3|13532.2|13530.7|230
1640980200000|2021-12-31 19:50:00|13534.6|13533.1|13535.1|13533.6|13535.6|13534.1|13534.5|13533|188
1640980500000|2021-12-31 19:55:00|13535|13533.5|13533.9|13532.4|13535.1|13533.6|13531|13529.1|321
1640980800000|2021-12-31 20:00:00|13534.1|13532.6|13535.6|13533.3|13535.6|13533.7|13533.9|13532.4|218
1640981100000|2021-12-31 20:05:00|13535.1|13533.4|13533.5|13532|13535.5|13533.7|13532.9|13531.4|222
1640981400000|2021-12-31 20:10:00|13533.6|13532.1|13533.3|13531.8|13534.8|13533.3|13533.2|13531.7|205
1640981700000|2021-12-31 20:15:00|13533.2|13531.7|13534.6|13533.1|13535|13533.5|13532.3|13530.8|212
1640982000000|2021-12-31 20:20:00|13534.5|13533|13533.3|13531.8|13534.7|13533.2|13533.3|13531.5|149
1640982300000|2021-12-31 20:25:00|13533.4|13531.9|13532.3|13530.8|13534.2|13532.7|13532.2|13530.6|146
1640982600000|2021-12-31 20:30:00|13532.2|13530.7|13529.9|13528.4|13532.5|13530.8|13528.6|13526.7|302
1640982900000|2021-12-31 20:35:00|13530|13528.5|13532.6|13531.1|13533|13531.2|13529.9|13528.4|294
1640983200000|2021-12-31 20:40:00|13533.2|13531.7|13533.5|13532|13534.5|13533|13532.5|13531|221
1640983500000|2021-12-31 20:45:00|13533.6|13532.1|13534.2|13532.7|13535.7|13533.8|13533.4|13531.7|218
1640983800000|2021-12-31 20:50:00|13534.4|13532.3|13530.5|13529|13534.7|13532.8|13529.5|13528|415
1640984100000|2021-12-31 20:55:00|13530.7|13528.6|13524.5|13523|13530.7|13528.9|13524.2|13522.5|727
1640984400000|2021-12-31 21:00:00|13524.6|13523.1|13529.8|13527.4|13532.3|13530|13524.6|13523|602
1640984700000|2021-12-31 21:05:00|13529.9|13527.5|13531.8|13529.3|13532.2|13530.1|13528.6|13526.2|514
1640985000000|2021-12-31 21:10:00|13531.9|13529.2|13532.6|13530.2|13532.9|13530.5|13530.5|13527.9|483
1640985300000|2021-12-31 21:15:00|13532.7|13530.3|13529.3|13527.8|13532.7|13530.3|13528.5|13527|426
1640985600000|2021-12-31 21:20:00|13529.6|13528.1|13531.3|13529.8|13531.4|13529.9|13529.3|13527.8|161
1640985900000|2021-12-31 21:25:00|13531.2|13529.7|13523.3|13521.8|13531.8|13530.3|13523.1|13521.6|337
1640986200000|2021-12-31 21:30:00|13523.6|13522.1|13523.2|13521.7|13525|13523.5|13522.4|13520.9|224
1640986500000|2021-12-31 21:35:00|13523.3|13521.8|13525.4|13523.9|13525.5|13524|13522.5|13521|76
1640986800000|2021-12-31 21:40:00|13525.3|13523.8|13523.5|13522|13525.9|13524.4|13523.3|13521.8|73
1640987100000|2021-12-31 21:45:00|13523.6|13522.1|13524.6|13523.1|13525.1|13523.6|13523.2|13521.7|260
1640987400000|2021-12-31 21:50:00|13524.5|13523|13525.9|13524.4|13533.1|13528.9|13524.4|13520.5|385
1640987700000|2021-12-31 21:55:00|13526|13524.5|13527.9|13516.9|13538.7|13527.7|13524|13515.6|625
1641157200000|2022-01-02 21:00:00|13545.2|13524.2|13545.2|13524.2|13545.6|13524.6|13545.2|13524.2|3
1641157500000|2022-01-02 21:05:00|13544.5|13523.5|13544.5|13523.5|13545.2|13524.2|13544.5|13523.5|5
1641157800000|2022-01-02 21:10:00|13545.1|13524.1|13544.5|13523.5|13545.1|13524.1|13544.5|13523.5|7
1641158100000|2022-01-02 21:15:00|13545.1|13524.1|13545.1|13524.1|13545.1|13524.1|13545.1|13524.1|1
1641158400000|2022-01-02 21:20:00|13544.5|13523.5|13545.1|13524.1|13545.5|13524.5|13544.5|13523.5|4
1641159000000|2022-01-02 21:30:00|13544.5|13523.5|13545.1|13524.1|13545.1|13524.1|13544.3|13523.3|18
1641159300000|2022-01-02 21:35:00|13544.5|13523.5|13544.5|13523.5|13544.5|13523.5|13544.5|13523.5|1
1641159600000|2022-01-02 21:40:00|13545.1|13524.1|13545.1|13524.1|13545.1|13524.1|13545.1|13524.1|1
1641159900000|2022-01-02 21:45:00|13545.5|13524.5|13545.1|13524.1|13545.5|13524.5|13545.1|13524.1|2
1641160200000|2022-01-02 21:50:00|13542.9|13521.9|13542.9|13521.9|13542.9|13521.9|13542.9|13521.9|1
1641160500000|2022-01-02 21:55:00|13543|13522|13543|13522|13543|13522|13542|13521|5
1641160800000|2022-01-02 22:00:00|13542.4|13521.4|13534.1|13523.1|13543|13525.5|13533|13517.5|36
1641161100000|2022-01-02 22:05:00|13529.7|13518.7|13536.5|13525.5|13536.5|13525.5|13527.3|13516.3|98
1641161400000|2022-01-02 22:10:00|13535|13524|13536.5|13525.5|13536.7|13525.7|13529.2|13518.2|78
1641161700000|2022-01-02 22:15:00|13536.1|13525.1|13535.8|13524.8|13536.9|13525.9|13532.6|13521.6|104
1641162000000|2022-01-02 22:20:00|13535.9|13524.9|13532.4|13521.4|13536.1|13525.1|13530.8|13519.8|159
1641162300000|2022-01-02 22:25:00|13533.4|13522.4|13535.7|13524.7|13536.5|13525.5|13530.1|13519.1|146
1641162600000|2022-01-02 22:30:00|13536.4|13525.4|13536.1|13525.1|13537.9|13526.9|13531|13520|194
1641162900000|2022-01-02 22:35:00|13536.3|13525.3|13534.8|13523.8|13538|13527|13531.8|13520.8|170
1641163200000|2022-01-02 22:40:00|13534.7|13523.7|13539|13528|13540.8|13529.8|13532.6|13521.6|344
1641163500000|2022-01-02 22:45:00|13539.2|13528.2|13537.2|13526.2|13539.8|13528.8|13533.4|13522.4|309
1641163800000|2022-01-02 22:50:00|13537.1|13526.1|13538.7|13527.7|13539.4|13528.4|13535.3|13524.3|133
1641164100000|2022-01-02 22:55:00|13539|13528|13537.7|13526.7|13539.3|13528.3|13536.5|13525.5|186
1641164400000|2022-01-02 23:00:00|13538|13527|13534|13529.5|13540.3|13532.4|13532|13525.5|859
1641164700000|2022-01-02 23:05:00|13534.2|13529.4|13531|13527|13535.3|13529.5|13530.3|13526.1|479
1641165000000|2022-01-02 23:10:00|13530.7|13526.9|13528.1|13525.7|13530.7|13527.1|13527.3|13524.8|321
1641165300000|2022-01-02 23:15:00|13528.5|13525.9|13526.4|13524.9|13530.3|13527.6|13526.1|13524.3|324
1641165600000|2022-01-02 23:20:00|13526.5|13525|13524.5|13523|13526.9|13525.1|13524|13522.4|200
1641165900000|2022-01-02 23:25:00|13525|13522.7|13524.8|13523.3|13526.4|13524.3|13524.4|13522.7|323
1641166200000|2022-01-02 23:30:00|13524.7|13523.2|13524.3|13522.8|13525.4|13523.5|13523.9|13522.2|192
1641166500000|2022-01-02 23:35:00|13524.4|13522.9|13525.3|13523.8|13526.2|13524.3|13523.5|13521.8|222
1641166800000|2022-01-02 23:40:00|13525.2|13523.7|13524.2|13522.7|13525.8|13523.9|13523.8|13521.9|164
1641167100000|2022-01-02 23:45:00|13524.5|13523|13521.9|13520.4|13524.6|13523.1|13521.3|13519.8|156
1641167400000|2022-01-02 23:50:00|13522.2|13520.1|13522.3|13520.8|13522.4|13520.9|13521.3|13519.5|110
1641167700000|2022-01-02 23:55:00|13522.1|13520.6|13522.5|13521|13523.4|13521.9|13521.3|13519.6|132
1641168000000|2022-01-03 00:00:00|13522.6|13521.1|13521.9|13520.4|13522.8|13521.5|13521.1|13519.8|209
1641168300000|2022-01-03 00:05:00|13521.6|13520.1|13525.3|13523.8|13525.4|13523.9|13521.2|13519.9|230
1641168600000|2022-01-03 00:10:00|13525.4|13523.9|13522.6|13521.1|13526.2|13524.8|13522.2|13520.8|200
1641168900000|2022-01-03 00:15:00|13522.5|13521|13522.7|13521.2|13523.7|13522.5|13522|13520.7|235
1641169200000|2022-01-03 00:20:00|13522.6|13521.1|13524.5|13523|13524.9|13523.5|13522.1|13520.7|177
1641169500000|2022-01-03 00:25:00|13524.6|13523.1|13524|13523.1|13525.3|13523.8|13523.1|13521.8|261
1641169800000|2022-01-03 00:30:00|13524.1|13523.2|13522.7|13521.2|13525.5|13524|13522.2|13520.7|328
1641170100000|2022-01-03 00:35:00|13522.6|13521.1|13524.2|13523.3|13525.1|13523.6|13522.3|13520.9|217
1641170400000|2022-01-03 00:40:00|13523.7|13522.8|13525.1|13524.2|13525.8|13524.7|13523.7|13522.8|187
1641170700000|2022-01-03 00:45:00|13525|13524.1|13523.2|13521.7|13525.2|13524.2|13522.9|13521.5|196
1641171000000|2022-01-03 00:50:00|13523.1|13521.6|13520.6|13519.1|13523.8|13522.3|13518.7|13517.5|418
1641171300000|2022-01-03 00:55:00|13520.7|13519.2|13517.9|13516.4|13521.6|13520.1|13517.8|13516.3|328
1641171600000|2022-01-03 01:00:00|13518.1|13516.6|13520.3|13518.8|13520.3|13518.9|13516.3|13515.1|382
1641171900000|2022-01-03 01:05:00|13520.2|13518.7|13523.5|13522|13523.7|13522.4|13519.7|13518.6|266
1641172200000|2022-01-03 01:10:00|13523.4|13521.9|13524.6|13523.1|13524.9|13523.4|13522.1|13520.8|226
1641172500000|2022-01-03 01:15:00|13524.7|13523.2|13528.4|13526.9|13528.7|13527.5|13523.3|13521.9|357
1641172800000|2022-01-03 01:20:00|13528.3|13526.8|13530.4|13528.9|13530.6|13529.1|13528.1|13526.6|172
1641173100000|2022-01-03 01:25:00|13530.3|13528.8|13526.5|13525|13530.5|13529|13526.5|13525|209
1641173400000|2022-01-03 01:30:00|13526.6|13525.1|13525.4|13523.9|13526.7|13525.2|13523.9|13522.6|286
1641173700000|2022-01-03 01:35:00|13525.5|13524|13522.5|13521|13525.6|13524.1|13521|13519.5|286
1641174000000|2022-01-03 01:40:00|13522.4|13520.9|13520.3|13518.8|13522.5|13521|13516.3|13514.8|455
1641174300000|2022-01-03 01:45:00|13520.2|13518.7|13517.6|13516.1|13520.2|13518.7|13516.4|13514.9|361
1641174600000|2022-01-03 01:50:00|13517.5|13516|13519.4|13517.9|13520|13518.5|13516.9|13515.6|464
1641174900000|2022-01-03 01:55:00|13519.5|13518|13518.5|13517|13520.8|13519.3|13517.4|13515.9|345
1641175200000|2022-01-03 02:00:00|13518.4|13516.9|13516.3|13514.8|13518.6|13517.1|13516.1|13514.6|276
1641175500000|2022-01-03 02:05:00|13516.2|13514.7|13507.9|13506.4|13516.4|13514.9|13507.8|13506.3|337
1641175800000|2022-01-03 02:10:00|13508|13506.5|13511.8|13510.3|13513.6|13512.1|13507.9|13506.4|356
1641176100000|2022-01-03 02:15:00|13511.3|13509.8|13513.5|13512|13513.6|13512.1|13511.1|13509.6|202
1641176400000|2022-01-03 02:20:00|13513.4|13511.9|13513|13511.5|13513.7|13512.6|13511.2|13509.9|249
1641176700000|2022-01-03 02:25:00|13512.9|13511.4|13511.3|13509.8|13513|13511.5|13511|13509.6|224
1641177000000|2022-01-03 02:30:00|13511.2|13509.7|13510.4|13508.9|13511.8|13510.3|13510|13508.7|165
1641177300000|2022-01-03 02:35:00|13510.5|13509|13506.6|13505.1|13511.4|13510.2|13506.5|13505|287
1641177600000|2022-01-03 02:40:00|13506.7|13505.2|13512.2|13510.7|13512.3|13510.8|13506.7|13505.2|207
1641177900000|2022-01-03 02:45:00|13512.3|13510.8|13505.6|13504.7|13513.3|13511.8|13505.5|13504.3|306
1641178200000|2022-01-03 02:50:00|13505.4|13504.5|13504.7|13503.8|13506.2|13505|13504.3|13503.4|179
1641178500000|2022-01-03 02:55:00|13504.6|13503.7|13505.3|13503.8|13505.6|13504.3|13504.3|13503.1|156
1641178800000|2022-01-03 03:00:00|13505.4|13503.9|13505.4|13503.9|13506.4|13504.9|13504.7|13503.4|160
1641179100000|2022-01-03 03:05:00|13505.2|13503.7|13505.4|13503.9|13507.5|13506.3|13504.7|13503.5|164
1641179400000|2022-01-03 03:10:00|13505.2|13503.7|13504.3|13502.8|13505.5|13504.2|13504|13502.7|154
1641179700000|2022-01-03 03:15:00|13504.2|13502.7|13500.2|13498.7|13504.3|13502.8|13498.9|13497.7|221
1641180000000|2022-01-03 03:20:00|13500.1|13498.6|13499.4|13497.9|13500.9|13499.4|13498.8|13497.4|263
1641180300000|2022-01-03 03:25:00|13499.1|13498.2|13500.7|13499.2|13500.9|13499.4|13498.8|13497.7|210
1641180600000|2022-01-03 03:30:00|13500.8|13499.3|13498|13496.5|13501.2|13499.7|13497.6|13496.4|230
1641180900000|2022-01-03 03:35:00|13498.1|13496.6|13496.7|13495.8|13498.1|13496.8|13495.9|13494.6|232
1641181200000|2022-01-03 03:40:00|13496.8|13495.9|13499.2|13497.7|13499.3|13498.3|13496.6|13495.5|377
1641181500000|2022-01-03 03:45:00|13499.1|13497.6|13501.3|13499.8|13501.7|13500.3|13497.8|13496.7|245
1641181800000|2022-01-03 03:50:00|13501.4|13499.9|13500.9|13500|13502.8|13501.3|13500.7|13499.7|307
1641182100000|2022-01-03 03:55:00|13500.7|13499.8|13500|13499.1|13502.2|13500.9|13499.5|13498.5|303
1641182400000|2022-01-03 04:00:00|13500.1|13499.2|13501.3|13500.4|13501.8|13500.6|13497.2|13496|278
1641182700000|2022-01-03 04:05:00|13501.2|13500.3|13505.2|13503.7|13505.6|13504.3|13501.2|13500.1|236
1641183000000|2022-01-03 04:10:00|13505.3|13503.8|13505.4|13503.9|13505.8|13504.6|13504.5|13503.6|132
1641183300000|2022-01-03 04:15:00|13505.5|13504|13506.5|13505|13506.6|13505.1|13505.1|13503.8|111
1641183600000|2022-01-03 04:20:00|13506.4|13504.9|13505|13504.1|13506.5|13505.3|13504.5|13503.3|130
1641183900000|2022-01-03 04:25:00|13505.1|13504.2|13506.3|13504.8|13506.7|13505.3|13504.9|13503.5|157
1641184200000|2022-01-03 04:30:00|13506.4|13504.9|13505.4|13503.9|13506.4|13505.2|13504.6|13503.7|100
1641184500000|2022-01-03 04:35:00|13505.3|13503.8|13505.5|13504|13505.7|13504.5|13504.9|13503.6|90
1641184800000|2022-01-03 04:40:00|13505.4|13503.9|13505.3|13503.8|13505.9|13504.7|13505|13503.5|101
1641185100000|2022-01-03 04:45:00|13505.2|13503.7|13504.3|13502.8|13505.5|13504|13503.8|13502.6|157
1641185400000|2022-01-03 04:50:00|13504.2|13502.7|13496.4|13494.9|13504.3|13502.8|13496.3|13494.8|310
1641185700000|2022-01-03 04:55:00|13496.5|13495|13499.3|13497.8|13499.5|13498.6|13495.9|13494.6|248
1641186000000|2022-01-03 05:00:00|13499.4|13497.9|13501.4|13499.9|13501.7|13500.2|13498.6|13497.6|160
1641186300000|2022-01-03 05:05:00|13501.5|13500|13499.2|13497.7|13501.5|13500|13498.9|13497.7|163
1641186600000|2022-01-03 05:10:00|13499.4|13497.9|13499.4|13497.9|13499.5|13498.3|13498.3|13496.8|127
1641186900000|2022-01-03 05:15:00|13499.3|13497.8|13499.2|13497.7|13499.6|13498.1|13498.3|13496.8|104
1641187200000|2022-01-03 05:20:00|13499.3|13497.8|13499.6|13498.1|13500.6|13499.1|13499.1|13497.6|122
1641187500000|2022-01-03 05:25:00|13499.7|13498.2|13498|13496.5|13499.7|13498.2|13497.5|13496|169
1641187800000|2022-01-03 05:30:00|13498.1|13496.6|13498.4|13496.9|13499.3|13498.1|13497.5|13496|172
1641188100000|2022-01-03 05:35:00|13498.3|13496.8|13497.5|13496|13498.3|13496.8|13496.1|13494.6|191
1641188400000|2022-01-03 05:40:00|13497.4|13495.9|13500.5|13499|13500.5|13499.3|13497.1|13495.6|191
1641188700000|2022-01-03 05:45:00|13500.6|13499.1|13500.6|13499.1|13500.6|13499.6|13498.4|13497|241
1641189000000|2022-01-03 05:50:00|13500.4|13499.5|13500.7|13499.2|13501.5|13500|13499.5|13498.4|151
1641189300000|2022-01-03 05:55:00|13500.6|13499.1|13499.6|13498.1|13501.5|13500.2|13498.2|13496.9|204
1641189600000|2022-01-03 06:00:00|13499.5|13498|13503.4|13501.9|13503.7|13502.6|13499.2|13497.9|263
1641189900000|2022-01-03 06:05:00|13503.7|13502.8|13502.8|13501.3|13504.3|13503|13502.8|13501.3|215
1641190200000|2022-01-03 06:10:00|13503|13501.5|13503.3|13501.8|13504|13502.7|13502.3|13500.9|197
1641190500000|2022-01-03 06:15:00|13503.2|13501.7|13503.4|13501.9|13503.8|13502.7|13502|13500.7|215
1641190800000|2022-01-03 06:20:00|13503.3|13502.4|13499.3|13498.4|13503.7|13502.4|13499.3|13497.9|193
1641191100000|2022-01-03 06:25:00|13499.4|13498.5|13501.4|13499.9|13501.7|13500.4|13498.3|13497.1|181
1641191400000|2022-01-03 06:30:00|13501.3|13499.8|13505.1|13503.6|13505.2|13504|13501|13499.7|294
1641191700000|2022-01-03 06:35:00|13505.4|13503.9|13505.3|13503.8|13507.3|13505.8|13504.9|13503.4|270
1641192000000|2022-01-03 06:40:00|13505.4|13503.9|13504.5|13503|13505.4|13503.9|13503.3|13501.8|238
1641192300000|2022-01-03 06:45:00|13504.6|13503.1|13506.5|13505|13506.6|13505.5|13504.5|13503|135
1641192600000|2022-01-03 06:50:00|13506.6|13505.1|13507.4|13505.9|13508.8|13507.7|13506.5|13505|245
1641192900000|2022-01-03 06:55:00|13507.5|13506|13506.4|13504.9|13508.3|13506.9|13506.3|13504.8|230
1641193200000|2022-01-03 07:00:00|13506.5|13505|13501.4|13499.9|13507.8|13506.6|13498.5|13497.4|465
1641193500000|2022-01-03 07:05:00|13501.2|13500.3|13502.5|13501.6|13503|13501.7|13497.6|13496.1|423
1641193800000|2022-01-03 07:10:00|13502.8|13501.3|13507.5|13506|13507.7|13506.6|13502.8|13501.3|445
1641194100000|2022-01-03 07:15:00|13507.6|13506.1|13504|13503.1|13507.7|13506.3|13504|13502.9|323
1641194400000|2022-01-03 07:20:00|13503.9|13503|13505.1|13503.6|13505.9|13504.5|13503.3|13502.1|354
1641194700000|2022-01-03 07:25:00|13505.2|13503.7|13501.2|13499.7|13505.4|13503.9|13500.8|13499.6|214
1641195000000|2022-01-03 07:30:00|13500.9|13500|13501.3|13500.4|13502|13501.1|13500.9|13499.7|240
1641195300000|2022-01-03 07:35:00|13501.2|13500.3|13497.4|13495.9|13502.5|13501.4|13497.1|13495.9|257
1641195600000|2022-01-03 07:40:00|13497.5|13496|13500.5|13499|13501.9|13500.8|13497.5|13496|281
1641195900000|2022-01-03 07:45:00|13500.6|13499.1|13503.5|13502|13503.8|13502.5|13500.6|13499.1|258
1641196200000|2022-01-03 07:50:00|13503.1|13502.2|13501.6|13500.1|13503.5|13502.3|13499|13497.8|335
1641196500000|2022-01-03 07:55:00|13501.5|13500|13506.6|13505.1|13507|13505.7|13500.7|13499.6|710
1641196800000|2022-01-03 08:00:00|13506.2|13504.7|13508.2|13506.7|13510.7|13509.6|13503.8|13502.5|644
1641197100000|2022-01-03 08:05:00|13508.3|13506.8|13509.3|13507.8|13512.5|13511.4|13505.3|13503.9|723
1641197400000|2022-01-03 08:10:00|13509.4|13507.9|13507.3|13505.8|13513.4|13511.9|13505|13503.9|673
1641197700000|2022-01-03 08:15:00|13507.2|13505.7|13510.9|13510|13513.5|13512.5|13506.1|13505.2|640
1641198000000|2022-01-03 08:20:00|13511|13510.1|13510.6|13509.1|13513.6|13512.4|13510.1|13509|419
1641198300000|2022-01-03 08:25:00|13510.5|13509|13513.4|13511.9|13515.3|13514.1|13510.4|13508.9|414
1641198600000|2022-01-03 08:30:00|13513.3|13511.8|13514.4|13512.9|13514.7|13513.7|13511.9|13510.6|333
1641198900000|2022-01-03 08:35:00|13513.7|13512.8|13514.9|13514|13516.3|13515.1|13513.1|13512.2|324
1641199200000|2022-01-03 08:40:00|13514.8|13513.9|13516.9|13515.4|13517.6|13516.7|13514.8|13513.7|375
1641199500000|2022-01-03 08:45:00|13517|13515.5|13522.7|13521.2|13524.1|13522.8|13513.1|13511.6|629
1641199800000|2022-01-03 08:50:00|13522.6|13521.1|13523.1|13521.6|13523.5|13522|13518.7|13517.4|540
1641200100000|2022-01-03 08:55:00|13523|13521.5|13523.5|13522|13523.6|13522.4|13520.9|13519.4|545
1641200400000|2022-01-03 09:00:00|13523.4|13521.9|13522.2|13520.7|13523.4|13522.2|13519|13517.8|399
1641200700000|2022-01-03 09:05:00|13521.9|13521|13519.1|13517.6|13522.9|13522|13518.9|13517.5|268
1641201000000|2022-01-03 09:10:00|13519|13517.5|13528.3|13526.8|13529.2|13528.1|13518.2|13516.7|443
1641201300000|2022-01-03 09:15:00|13528.2|13526.7|13527|13525.5|13528.5|13527.2|13525|13523.5|376
1641201600000|2022-01-03 09:20:00|13527.2|13525.7|13524.2|13523.3|13527.4|13525.9|13524|13522.5|258
1641201900000|2022-01-03 09:25:00|13524|13523.1|13518.1|13517.2|13525.3|13523.8|13517.9|13516.6|509
1641202200000|2022-01-03 09:30:00|13518.2|13516.7|13517|13515.5|13518.3|13517|13513.5|13512.2|604
1641202500000|2022-01-03 09:35:00|13517.1|13515.6|13518.9|13518|13522.8|13521.6|13515.5|13514.3|491
1641202800000|2022-01-03 09:40:00|13518.7|13517.8|13517.5|13516.6|13519.1|13518|13515.3|13514.4|531
1641203100000|2022-01-03 09:45:00|13517.6|13516.7|13519|13517.5|13520.3|13519.2|13515.4|13514.4|459
1641203400000|2022-01-03 09:50:00|13518.9|13517.4|13518.4|13517.5|13521.1|13519.7|13517.4|13515.9|610
1641203700000|2022-01-03 09:55:00|13518.6|13517.1|13518|13516.5|13519.5|13518|13516|13514.8|634
1641204000000|2022-01-03 10:00:00|13517.8|13516.3|13521.6|13520.7|13524.1|13522.6|13517.8|13516.3|735
1641204300000|2022-01-03 10:05:00|13521.7|13520.8|13523.2|13521.7|13524.2|13522.7|13520.8|13519.3|528
1641204600000|2022-01-03 10:10:00|13523.3|13521.8|13523|13521.5|13525.3|13524.2|13522|13520.5|409
1641204900000|2022-01-03 10:15:00|13522.9|13521.4|13522.5|13521|13525.5|13524.3|13521.1|13519.6|490
1641205200000|2022-01-03 10:20:00|13522.6|13521.1|13521.9|13521|13523.9|13522.8|13520.8|13519.5|474
1641205500000|2022-01-03 10:25:00|13522|13521.1|13519.4|13518.5|13523.6|13522.7|13519.2|13518.2|409
1641205800000|2022-01-03 10:30:00|13519.5|13518.6|13516.6|13515.1|13519.8|13518.7|13515.6|13514.4|339
1641206100000|2022-01-03 10:35:00|13516.7|13515.2|13515.6|13514.7|13518.1|13516.8|13515.2|13513.9|268
1641206400000|2022-01-03 10:40:00|13515.7|13514.8|13513.5|13512.6|13516.1|13514.8|13512.2|13511|530
1641206700000|2022-01-03 10:45:00|13513.8|13512.3|13513|13512.1|13515.4|13514|13511.2|13509.7|505
1641207000000|2022-01-03 10:50:00|13513.4|13511.9|13513.9|13512.4|13514.7|13513.2|13511.3|13510|529
1641207300000|2022-01-03 10:55:00|13514|13512.5|13511.9|13511|13515.3|13514.1|13511.5|13510.6|629
1641207600000|2022-01-03 11:00:00|13512.3|13511.4|13513.3|13511.8|13514.7|13513.5|13511.4|13510.4|480
1641207900000|2022-01-03 11:05:00|13512.9|13512|13511.7|13510.8|13514|13512.7|13511|13510.1|443
1641208200000|2022-01-03 11:10:00|13511.4|13510.5|13515.2|13513.7|13515.4|13514.1|13511.4|13510|402
1641208500000|2022-01-03 11:15:00|13515.1|13513.6|13520.5|13519.6|13520.7|13519.6|13515|13513.6|413
1641208800000|2022-01-03 11:20:00|13520.4|13519.5|13518.6|13517.1|13523.2|13521.7|13518.1|13517.1|489
1641209100000|2022-01-03 11:25:00|13518.4|13516.9|13515.9|13515|13518.5|13517.2|13515.5|13514.6|319
1641209400000|2022-01-03 11:30:00|13516|13515.1|13518.5|13517|13519|13517.8|13515.6|13514.5|432
1641209700000|2022-01-03 11:35:00|13518.4|13516.9|13516.4|13514.9|13518.9|13517.6|13513.9|13512.4|541
1641210000000|2022-01-03 11:40:00|13516.5|13515|13514.6|13513.7|13517.5|13516|13514.4|13513.4|323
1641210300000|2022-01-03 11:45:00|13514.5|13513.6|13514.1|13512.6|13515|13513.7|13512.7|13511.4|366
1641210600000|2022-01-03 11:50:00|13514|13512.5|13510.9|13509.4|13514.8|13513.7|13509.6|13508.7|348
1641210900000|2022-01-03 11:55:00|13511|13509.5|13511.4|13509.9|13512.1|13510.9|13508.9|13508|335
1641211200000|2022-01-03 12:00:00|13511.3|13509.8|13510.4|13508.9|13513.2|13511.9|13509.3|13508|407
1641211500000|2022-01-03 12:05:00|13510.6|13509.1|13506.1|13505.2|13511.3|13509.8|13505.8|13504.8|454
1641211800000|2022-01-03 12:10:00|13506.7|13505.5|13507.6|13506.1|13509.2|13507.9|13504.2|13503.3|466
1641212100000|2022-01-03 12:15:00|13507.7|13506.2|13504.7|13503.8|13507.7|13506.3|13503.5|13502.5|395
1641212400000|2022-01-03 12:20:00|13504.2|13503.3|13507.8|13506.9|13508|13507.1|13503|13501.8|578
1641212700000|2022-01-03 12:25:00|13507.6|13506.7|13506.9|13505.4|13507.9|13507|13503.9|13503|492
1641213000000|2022-01-03 12:30:00|13506.8|13505.3|13506.4|13505.5|13507|13505.9|13503.5|13502.5|522
1641213300000|2022-01-03 12:35:00|13506.5|13505.6|13502.4|13500.9|13507|13505.9|13501.8|13500.5|406
1641213600000|2022-01-03 12:40:00|13502.5|13501|13502.8|13501.9|13505.2|13503.8|13501.6|13500.1|454
1641213900000|2022-01-03 12:45:00|13502.9|13502|13502.9|13502|13504.2|13502.9|13502.1|13500.9|376
1641214200000|2022-01-03 12:50:00|13502.8|13501.9|13503.4|13502.5|13505.2|13504.1|13502.8|13501.6|360
1641214500000|2022-01-03 12:55:00|13503.5|13502.6|13506.3|13505.4|13508.4|13507|13502.6|13501.4|625
1641214800000|2022-01-03 13:00:00|13506.5|13505.6|13504.3|13502.8|13507.2|13506.1|13503.2|13501.7|503
1641215100000|2022-01-03 13:05:00|13504.4|13502.9|13499|13497.5|13504.5|13503.2|13496.9|13495.6|725
1641215400000|2022-01-03 13:10:00|13499.1|13497.6|13497.4|13495.9|13500.4|13499.2|13496.1|13494.7|692
1641215700000|2022-01-03 13:15:00|13497.3|13495.8|13498.9|13497.4|13498.9|13497.4|13493.7|13492.5|561
1641216000000|2022-01-03 13:20:00|13498.5|13497.6|13495|13494.1|13501.1|13499.9|13495|13493.6|633
1641216300000|2022-01-03 13:25:00|13495.3|13493.8|13501.4|13499.9|13502.6|13501.1|13491.8|13490.4|937
1641216600000|2022-01-03 13:30:00|13501.3|13499.8|13491.3|13489.8|13501.8|13500.6|13490.9|13489.4|813
1641216900000|2022-01-03 13:35:00|13491.4|13489.9|13489.5|13488|13491.4|13489.9|13486.3|13485|761
1641217200000|2022-01-03 13:40:00|13489.4|13487.9|13491.5|13490|13492.9|13491.5|13488.6|13487.4|737
1641217500000|2022-01-03 13:45:00|13491.1|13490.2|13489.8|13488.3|13491.6|13490.4|13484.4|13483.3|719
1641217800000|2022-01-03 13:50:00|13489.9|13488.4|13485.7|13484.2|13489.9|13488.4|13484.2|13482.7|893
1641218100000|2022-01-03 13:55:00|13485.6|13484.1|13487.9|13486.4|13489.4|13488.3|13484.8|13483.3|762
1641218400000|2022-01-03 14:00:00|13487.4|13486.5|13488.3|13487.4|13490|13488.8|13485.5|13484.1|771
1641218700000|2022-01-03 14:05:00|13488.4|13487.5|13489|13487.5|13492.9|13491.6|13486.5|13485.2|749
1641219000000|2022-01-03 14:10:00|13489.1|13487.6|13482.6|13481.1|13489.1|13487.6|13481|13479.5|736
1641219300000|2022-01-03 14:15:00|13482.7|13481.2|13479.1|13478.2|13482.8|13481.3|13478.3|13476.8|633
1641219600000|2022-01-03 14:20:00|13479.3|13477.8|13474.6|13473.1|13479.6|13478.4|13469.4|13467.9|887
1641219900000|2022-01-03 14:25:00|13474.4|13472.9|13474.3|13472.8|13478.5|13477.2|13472.8|13471.8|671
1641220200000|2022-01-03 14:30:00|13474.7|13473.2|13476.6|13475.1|13477.6|13476.1|13470.1|13468.8|941
1641220500000|2022-01-03 14:35:00|13476.7|13475.2|13483.8|13482.3|13487.4|13486.1|13475.4|13473.9|806
1641220800000|2022-01-03 14:40:00|13483.9|13482.4|13479.4|13477.9|13485.2|13483.8|13476.1|13475.1|881
1641221100000|2022-01-03 14:45:00|13479.5|13478|13467.1|13466.2|13480.1|13479.2|13465.9|13464.6|1022
1641221400000|2022-01-03 14:50:00|13467.3|13466.4|13463|13462.1|13469.8|13468.9|13462.4|13461.4|1090
1641221700000|2022-01-03 14:55:00|13463.1|13462.2|13461.1|13459.6|13464.1|13463|13456.1|13454.6|1190
1641222000000|2022-01-03 15:00:00|13461.4|13459.9|13462.5|13461.6|13465.7|13464.7|13457.9|13457|1158
1641222300000|2022-01-03 15:05:00|13462.6|13461.7|13458.8|13457.3|13462.8|13461.7|13453.5|13452.1|950
1641222600000|2022-01-03 15:10:00|13458.5|13457|13456.7|13455.8|13459|13457.7|13452.5|13451.2|904
1641222900000|2022-01-03 15:15:00|13456.6|13455.7|13453.8|13452.3|13458.8|13457.3|13452|13450.6|793
1641223200000|2022-01-03 15:20:00|13453.5|13452.6|13452.8|13451.3|13458.6|13457.3|13447.8|13446.3|867
1641223500000|2022-01-03 15:25:00|13452.9|13451.4|13442|13440.5|13453.4|13452.2|13437.6|13436.4|872
1641223800000|2022-01-03 15:30:00|13442.1|13440.6|13437.9|13436.4|13442.9|13441.6|13432.6|13431.7|813
1641224100000|2022-01-03 15:35:00|13438|13436.5|13435.8|13434.9|13438|13436.9|13431.3|13430.1|692
1641224400000|2022-01-03 15:40:00|13435.7|13434.8|13439.9|13438.4|13439.9|13438.4|13433.6|13432.5|757
1641224700000|2022-01-03 15:45:00|13440|13438.5|13443.7|13442.8|13446.1|13445.2|13438.8|13437.6|920
1641225000000|2022-01-03 15:50:00|13443.6|13442.7|13446|13445.1|13449.3|13448.1|13443.2|13441.7|945
1641225300000|2022-01-03 15:55:00|13445.9|13445|13448.1|13446.6|13448.4|13447.3|13443|13441.5|962
1641225600000|2022-01-03 16:00:00|13448.2|13446.7|13450|13448.5|13452.3|13451.2|13447.4|13446.4|891
1641225900000|2022-01-03 16:05:00|13449.8|13448.3|13441.2|13440.3|13453.8|13452.3|13441.1|13439.9|768
1641226200000|2022-01-03 16:10:00|13441.4|13439.9|13443.2|13441.7|13443.7|13442.6|13437.1|13435.8|670
1641226500000|2022-01-03 16:15:00|13443.1|13441.6|13450.7|13449.2|13452.1|13450.9|13439.7|13438.6|728
1641226800000|2022-01-03 16:20:00|13450.5|13449.6|13449.9|13449|13454.8|13453.5|13446.5|13445|676
1641227100000|2022-01-03 16:25:00|13449.8|13448.9|13458.1|13456.6|13458.2|13456.9|13449.2|13448.1|580
1641227400000|2022-01-03 16:30:00|13457.7|13456.2|13461.8|13460.3|13461.8|13460.3|13455.4|13454.1|808
1641227700000|2022-01-03 16:35:00|13461.7|13460.2|13463.1|13461.6|13465.9|13464.6|13460.4|13458.9|731
1641228000000|2022-01-03 16:40:00|13462.8|13461.3|13460.4|13458.9|13465|13463.8|13459.4|13458.2|765
1641228300000|2022-01-03 16:45:00|13460.1|13459.2|13466.1|13464.6|13468.7|13467.6|13460|13458.9|733
1641228600000|2022-01-03 16:50:00|13466.2|13464.7|13469.3|13467.8|13469.9|13468.5|13464.4|13462.9|695
1641228900000|2022-01-03 16:55:00|13469.4|13467.9|13466.9|13466|13469.6|13468.5|13463.6|13462.7|645
1641229200000|2022-01-03 17:00:00|13467.2|13465.7|13474|13472.5|13474.1|13472.6|13466.3|13465.4|631
1641229500000|2022-01-03 17:05:00|13474.2|13472.7|13475.6|13474.1|13476.7|13475.4|13472.4|13470.9|644
1641229800000|2022-01-03 17:10:00|13475.5|13474|13475.5|13474|13475.8|13474.4|13474.3|13472.8|746
1641230100000|2022-01-03 17:15:00|13475.4|13473.9|13471.3|13470.4|13476|13474.5|13469.6|13468.4|722
1641230400000|2022-01-03 17:20:00|13471.4|13470.5|13474.1|13472.6|13475.1|13473.8|13470.9|13469.1|669
1641230700000|2022-01-03 17:25:00|13474.2|13472.7|13470.2|13469.3|13474.6|13473.2|13469.4|13468|500
1641231000000|2022-01-03 17:30:00|13469.9|13468.4|13469.3|13467.8|13471.8|13470.9|13469|13467.6|451
1641231300000|2022-01-03 17:35:00|13469.2|13468.3|13469.7|13468.2|13472.1|13471|13468.7|13467.2|367
1641231600000|2022-01-03 17:40:00|13469.6|13468.1|13475.1|13473.6|13475.1|13473.7|13468.4|13467.2|339
1641231900000|2022-01-03 17:45:00|13474.9|13473.4|13470.6|13469.1|13477.8|13476.6|13470.2|13468.7|409
1641232200000|2022-01-03 17:50:00|13470.3|13469.4|13472.7|13471.2|13474.1|13472.6|13470.3|13469|304
1641232500000|2022-01-03 17:55:00|13472.8|13471.3|13472.1|13470.6|13473.3|13471.9|13470.6|13469.3|312
1641232800000|2022-01-03 18:00:00|13472.2|13470.7|13473.7|13472.2|13474.8|13473.6|13470.8|13469.4|476
1641233100000|2022-01-03 18:05:00|13473.6|13472.1|13474.6|13473.1|13474.8|13473.5|13472.1|13470.6|280
1641233400000|2022-01-03 18:10:00|13474.7|13473.2|13477.8|13476.3|13479.1|13477.6|13473.7|13472.8|368
1641233700000|2022-01-03 18:15:00|13477.7|13476.2|13477.6|13476.1|13479.1|13477.6|13476.5|13475|225
1641234000000|2022-01-03 18:20:00|13477.7|13476.2|13477.7|13476.2|13480.1|13478.6|13475.4|13473.9|255
1641234300000|2022-01-03 18:25:00|13477.8|13476.3|13477.7|13476.2|13478|13476.7|13475.8|13474.3|241
1641234600000|2022-01-03 18:30:00|13477.4|13476.5|13479.8|13478.3|13480.6|13479.4|13477.2|13476.1|239
1641234900000|2022-01-03 18:35:00|13479.9|13478.4|13481.9|13480.4|13483|13481.6|13479.7|13478.2|278
1641235200000|2022-01-03 18:40:00|13481.8|13480.3|13482.8|13481.9|13483.8|13482.3|13481.5|13480|261
1641235500000|2022-01-03 18:45:00|13482.9|13482|13481.6|13480.1|13484.4|13483|13481|13479.5|241
1641235800000|2022-01-03 18:50:00|13481.4|13480.5|13481.6|13480.1|13482.1|13481|13480.6|13479.4|203
1641236100000|2022-01-03 18:55:00|13481.5|13480|13479.6|13478.7|13481.8|13480.5|13479.4|13478.2|289
1641236400000|2022-01-03 19:00:00|13479.5|13478.6|13479.2|13477.7|13480.5|13479.6|13478|13477.1|333
1641236700000|2022-01-03 19:05:00|13479.3|13477.8|13483.4|13482.5|13483.8|13482.7|13479.1|13477.6|290
1641237000000|2022-01-03 19:10:00|13483.5|13482.6|13484.1|13483.2|13484.6|13483.3|13481.6|13480.7|390
1641237300000|2022-01-03 19:15:00|13483.9|13483|13484.8|13483.9|13486.6|13485.4|13482.9|13481.9|400
1641237600000|2022-01-03 19:20:00|13484.9|13484|13484.9|13484|13485.2|13484.3|13483.6|13482.6|451
1641237900000|2022-01-03 19:25:00|13485|13484.1|13484.9|13484|13485.5|13484.6|13483.8|13482.4|363
1641238200000|2022-01-03 19:30:00|13484.8|13483.9|13484.8|13483.9|13486.5|13485.1|13483.6|13482.7|327
1641238500000|2022-01-03 19:35:00|13484.9|13484|13483.9|13483|13484.9|13484|13482.8|13481.8|335
1641238800000|2022-01-03 19:40:00|13483.8|13482.9|13482.3|13480.8|13484.4|13483.2|13478.9|13477.7|435
1641239100000|2022-01-03 19:45:00|13482.2|13480.7|13482.9|13482|13485|13484.1|13481.2|13480.2|313
1641239400000|2022-01-03 19:50:00|13483|13482.1|13484.4|13482.9|13485.7|13484.8|13482.9|13482|393
1641239700000|2022-01-03 19:55:00|13484.5|13483|13485.2|13483.7|13486.1|13484.9|13483.4|13481.9|563
1641240000000|2022-01-03 20:00:00|13485.1|13483.6|13484.7|13483.8|13486.2|13484.8|13481.7|13480.2|770
1641240300000|2022-01-03 20:05:00|13484.6|13483.7|13482.8|13481.9|13484.8|13483.9|13481.7|13480.4|332
1641240600000|2022-01-03 20:10:00|13483.2|13481.7|13480.2|13478.7|13483.2|13481.9|13479.1|13477.8|356
1641240900000|2022-01-03 20:15:00|13480.3|13478.8|13482.9|13481.4|13483.5|13482.2|13479.9|13478.8|233
1641241200000|2022-01-03 20:20:00|13483|13481.5|13478.6|13477.1|13483|13481.9|13477.6|13476.3|308
1641241500000|2022-01-03 20:25:00|13478.5|13477|13480.2|13478.7|13480.3|13479.1|13477.5|13476.4|275
1641241800000|2022-01-03 20:30:00|13480.3|13478.8|13479.2|13477.7|13481.6|13480.4|13479.1|13477.6|403
1641242100000|2022-01-03 20:35:00|13479.5|13478|13480.1|13478.6|13481.5|13480|13478.4|13477.3|264
1641242400000|2022-01-03 20:40:00|13480.2|13478.7|13477.5|13476|13480.3|13478.8|13475.8|13474.7|437
1641242700000|2022-01-03 20:45:00|13477.4|13475.9|13478|13477.1|13478.7|13477.4|13474.7|13473.3|380
1641243000000|2022-01-03 20:50:00|13479|13477.5|13480.1|13479.2|13481.6|13480.4|13477.8|13476.6|329
1641243300000|2022-01-03 20:55:00|13480.2|13478.7|13479.4|13477.9|13480.2|13478.7|13474.7|13473.5|474
1641243600000|2022-01-03 21:00:00|13479.5|13478|13479.6|13478.1|13479.6|13478.3|13476.8|13475.5|382
1641243900000|2022-01-03 21:05:00|13479.5|13478|13482.4|13480.9|13482.7|13481.2|13479.2|13477.7|260
1641244200000|2022-01-03 21:10:00|13482.3|13480.8|13480.4|13478.9|13482.9|13481.4|13480.2|13478.7|252
1641244500000|2022-01-03 21:15:00|13480.3|13478.8|13479.2|13477.7|13480.3|13478.8|13479|13477.5|178
1641244800000|2022-01-03 21:20:00|13479.6|13478.1|13480.2|13478.7|13480.4|13479.2|13479.6|13478.1|149
1641245100000|2022-01-03 21:25:00|13480.1|13478.6|13479.4|13478.5|13480.3|13479|13479.3|13478.3|182
1641245400000|2022-01-03 21:30:00|13479.5|13478.6|13481.2|13479.7|13482|13480.5|13479.3|13478.2|184
1641245700000|2022-01-03 21:35:00|13481.3|13479.8|13481|13479.5|13481.3|13479.9|13480.2|13479|162
1641246000000|2022-01-03 21:40:00|13480.8|13479.3|13480|13478.5|13481|13479.5|13479.2|13477.8|157
1641246300000|2022-01-03 21:45:00|13479.9|13478.4|13480|13477.9|13481.2|13479.7|13479.3|13477.5|230
1641246600000|2022-01-03 21:50:00|13480.1|13477.8|13479.7|13478.2|13480.4|13478.2|13478|13476|255
1641246900000|2022-01-03 21:55:00|13480.1|13478|13485.3|13474.3|13486|13478.2|13478.5|13473.8|328
1641247200000|2022-01-03 22:00:00|13485|13474|13480|13469|13485.8|13475.7|13479.9|13468.9|20
1641247500000|2022-01-03 22:05:00|13482.9|13471.9|13480.4|13469.4|13483.3|13472.3|13478.8|13467.8|74
1641247800000|2022-01-03 22:10:00|13480.5|13469.5|13483.1|13472.1|13486.1|13475.1|13475.8|13464.8|250
1641248100000|2022-01-03 22:15:00|13482.7|13471.7|13479.7|13468.7|13485.2|13474.2|13478.7|13467.7|154
1641248400000|2022-01-03 22:20:00|13479.8|13468.8|13481.8|13470.8|13482.7|13471.7|13479|13468|151
1641248700000|2022-01-03 22:25:00|13481.4|13470.4|13481.4|13470.4|13482.2|13471.2|13477.7|13466.7|152
1641249000000|2022-01-03 22:30:00|13481|13470|13488.5|13477.5|13489.5|13478.5|13480.2|13469.2|354
1641249300000|2022-01-03 22:35:00|13488.4|13477.4|13484.7|13474.2|13488.4|13477.4|13484.4|13473.4|215
1641249600000|2022-01-03 22:40:00|13483.7|13472.7|13482.6|13471.6|13485.1|13474.9|13478.6|13467.6|243
1641249900000|2022-01-03 22:45:00|13482.4|13471.4|13482.1|13471.1|13483.2|13472.3|13479.3|13468.3|225
1641250200000|2022-01-03 22:50:00|13482|13471|13480.3|13469.3|13483.3|13472.3|13479.6|13468.6|376
1641250500000|2022-01-03 22:55:00|13480.9|13469.9|13479.8|13468.8|13483.6|13472.6|13479.2|13468.2|221
1641250800000|2022-01-03 23:00:00|13481.5|13470.5|13483.5|13472.5|13485.3|13474.9|13477.3|13466.3|536
1641251100000|2022-01-03 23:05:00|13483.7|13472.7|13481.7|13477.7|13484.6|13478.7|13480.6|13470.6|412
1641251400000|2022-01-03 23:10:00|13481.8|13477.6|13480.8|13478.6|13483|13478.8|13479.7|13475.8|347
1641251700000|2022-01-03 23:15:00|13480.7|13478.5|13482.7|13480.5|13482.9|13481|13478.8|13476.7|406
1641252000000|2022-01-03 23:20:00|13482.6|13480.1|13481.6|13480.1|13483.3|13481.5|13481.1|13479|284
1641252300000|2022-01-03 23:25:00|13481.7|13480.2|13484.9|13483.4|13486|13483.9|13481.6|13480.1|298
1641252600000|2022-01-03 23:30:00|13485.3|13483.1|13485|13483.5|13486.6|13484.8|13484.2|13482.4|206
1641252900000|2022-01-03 23:35:00|13485.2|13483.7|13483.7|13482.2|13486.1|13484.6|13483.4|13481.4|414
1641253200000|2022-01-03 23:40:00|13483.6|13482.1|13484.3|13482.8|13484.4|13482.9|13483.4|13481.7|105
1641253500000|2022-01-03 23:45:00|13484.4|13482.9|13482.5|13481|13484.7|13483.2|13482.4|13480.6|158
1641253800000|2022-01-03 23:50:00|13482.6|13481.1|13483|13481.5|13483.1|13481.6|13482.3|13480.8|126
1641254100000|2022-01-03 23:55:00|13483.1|13481.6|13483.2|13481.7|13483.4|13481.9|13482.3|13480.8|155
1641254400000|2022-01-04 00:00:00|13483.1|13481.6|13480.9|13479.4|13485.1|13483.9|13479.8|13478.7|380
1641254700000|2022-01-04 00:05:00|13480.8|13479.3|13478.2|13476.7|13481.4|13480|13476.7|13475.2|353
1641255000000|2022-01-04 00:10:00|13478.3|13476.8|13479|13477.5|13480.3|13479.1|13477.8|13476.6|219
1641255300000|2022-01-04 00:15:00|13478.6|13477.7|13478.9|13477.4|13479.4|13478|13476.4|13475.4|232
1641255600000|2022-01-04 00:20:00|13478.8|13477.3|13477.8|13476.3|13479.5|13478.4|13477.2|13476|209
1641255900000|2022-01-04 00:25:00|13477.7|13476.2|13477.9|13476.4|13478.3|13477.1|13477|13475.8|116
1641256200000|2022-01-04 00:30:00|13477.3|13476.3|13477.8|13476.3|13478|13476.9|13477|13475.7|108
1641256500000|2022-01-04 00:35:00|13477.9|13476.4|13476.4|13474.9|13478.4|13477.2|13476.3|13474.8|199
1641256800000|2022-01-04 00:40:00|13476|13475.1|13476.8|13475.3|13477.2|13475.9|13475.6|13474.1|183
1641257100000|2022-01-04 00:45:00|13476.9|13475.4|13477.2|13476.3|13478.2|13477.2|13476.6|13475.1|149
1641257400000|2022-01-04 00:50:00|13477.3|13476.4|13474.3|13472.8|13478.4|13477.3|13473.8|13472.3|224
1641257700000|2022-01-04 00:55:00|13474.9|13473.4|13478.8|13477.9|13479.6|13478.3|13474.9|13473.4|232
1641258000000|2022-01-04 01:00:00|13478.5|13477.6|13480.2|13478.7|13480.3|13479.2|13478|13477.1|241
1641258300000|2022-01-04 01:05:00|13480.3|13478.8|13481.7|13480.2|13482.6|13481.4|13479.8|13478.4|242
1641258600000|2022-01-04 01:10:00|13481.8|13480.3|13483.8|13482.3|13483.8|13482.3|13481.7|13480.2|249
1641258900000|2022-01-04 01:15:00|13483.7|13482.2|13482.4|13480.9|13484.3|13482.8|13480.6|13479.2|309
1641259200000|2022-01-04 01:20:00|13482.3|13480.8|13484.1|13482.6|13484.3|13483|13481.8|13480.3|218
1641259500000|2022-01-04 01:25:00|13484|13482.5|13484.2|13482.7|13484.3|13482.8|13481.7|13480.4|195
1641259800000|2022-01-04 01:30:00|13483.5|13482.6|13480.7|13479.8|13484.4|13483|13480.7|13479.5|201
1641260100000|2022-01-04 01:35:00|13480.8|13479.9|13479.9|13479|13481.9|13480.9|13479.7|13478.4|264
1641260400000|2022-01-04 01:40:00|13479.8|13478.9|13480.3|13478.8|13481.5|13479.7|13478.6|13477.3|271
1641260700000|2022-01-04 01:45:00|13480.2|13478.7|13480.1|13478.6|13480.3|13479|13478|13476.9|243
1641261000000|2022-01-04 01:50:00|13480.2|13478.7|13481.8|13480.3|13483.4|13481.9|13479|13477.8|301
1641261300000|2022-01-04 01:55:00|13481.7|13480.2|13481.3|13479.8|13482.1|13480.6|13479.8|13478.3|220
1641261600000|2022-01-04 02:00:00|13481.4|13479.9|13480|13478.5|13481.4|13480.2|13479.9|13478.4|138
1641261900000|2022-01-04 02:05:00|13480.1|13478.6|13476.1|13475.2|13480.4|13478.9|13476.1|13474.8|203
1641262200000|2022-01-04 02:10:00|13476.2|13475.3|13476.8|13475.9|13477.5|13476.5|13475.8|13474.6|237
1641262500000|2022-01-04 02:15:00|13476.7|13475.8|13478|13476.5|13478.4|13477.5|13475.7|13474.4|169
1641262800000|2022-01-04 02:20:00|13477.9|13476.4|13478.1|13476.6|13479.4|13478.5|13477|13475.8|206
1641263100000|2022-01-04 02:25:00|13478|13476.5|13477.7|13476.8|13479.2|13477.9|13477.7|13476.5|191
1641263400000|2022-01-04 02:30:00|13477.8|13476.9|13479|13478.1|13479.6|13478.5|13477.5|13476.3|160
1641263700000|2022-01-04 02:35:00|13479.1|13478.2|13479|13478.1|13479.6|13478.2|13478.8|13477.6|131
1641264000000|2022-01-04 02:40:00|13479.1|13478.2|13479.2|13478.3|13480|13478.6|13477.9|13476.8|248
1641264300000|2022-01-04 02:45:00|13479.3|13478.4|13479.8|13478.3|13480|13478.6|13478.2|13477|216
1641264600000|2022-01-04 02:50:00|13479.9|13478.4|13479.3|13477.8|13480.3|13478.9|13478.9|13477.6|251
1641264900000|2022-01-04 02:55:00|13479|13478.1|13473.7|13472.8|13479.3|13478.2|13472.4|13471.3|465
1641265200000|2022-01-04 03:00:00|13473.6|13472.7|13471.9|13470.4|13474.9|13474|13471.7|13470.3|268
1641265500000|2022-01-04 03:05:00|13472|13470.5|13469.4|13467.9|13472|13470.5|13467.9|13466.4|348
1641265800000|2022-01-04 03:10:00|13469.5|13468|13470.2|13468.7|13471.8|13470.3|13469.4|13467.9|218
1641266100000|2022-01-04 03:15:00|13470.1|13468.6|13467.1|13465.6|13471.2|13469.7|13466.6|13465.2|269
1641266400000|2022-01-04 03:20:00|13467|13465.5|13464.8|13463.3|13467.3|13465.9|13464.4|13463.2|200
1641266700000|2022-01-04 03:25:00|13464.6|13463.1|13466.9|13466|13467.9|13466.8|13463.7|13462.3|255
1641267000000|2022-01-04 03:30:00|13467|13466.1|13467.3|13465.8|13467.5|13466.5|13466.8|13465.5|189
1641267300000|2022-01-04 03:35:00|13467.2|13465.7|13468|13466.5|13468.2|13466.9|13466.7|13465.5|147
1641267600000|2022-01-04 03:40:00|13467.9|13466.4|13466.9|13466|13468.1|13466.8|13465.8|13464.9|142
1641267900000|2022-01-04 03:45:00|13466.8|13465.9|13464.4|13462.9|13468.1|13466.9|13464.3|13462.8|340
1641268200000|2022-01-04 03:50:00|13464.3|13462.8|13465.5|13464|13466.1|13464.9|13464.1|13462.6|217
1641268500000|2022-01-04 03:55:00|13465.6|13464.1|13464.8|13463.9|13465.9|13464.4|13464.1|13462.9|191
1641268800000|2022-01-04 04:00:00|13464.9|13464|13466.1|13464.6|13466.2|13465|13463.9|13462.6|214
1641269100000|2022-01-04 04:05:00|13466|13465.1|13468.2|13466.7|13468.3|13467.3|13465.9|13464.7|148
1641269400000|2022-01-04 04:10:00|13468|13467.1|13469.9|13469|13470.3|13469.2|13468|13466.9|162
1641269700000|2022-01-04 04:15:00|13470|13469.1|13468.3|13466.8|13470.2|13469.1|13467.6|13466.5|223
1641270000000|2022-01-04 04:20:00|13468.4|13466.9|13467.5|13466|13469.6|13468.1|13466.9|13465.9|181
1641270300000|2022-01-04 04:25:00|13467.4|13465.9|13467.9|13467|13468.3|13467.2|13467.2|13465.7|164
1641270600000|2022-01-04 04:30:00|13467.8|13466.9|13470.1|13468.6|13470.2|13469|13467.5|13466.1|143
1641270900000|2022-01-04 04:35:00|13470|13468.5|13476.8|13475.3|13477.3|13475.8|13469.3|13468.1|325
1641271200000|2022-01-04 04:40:00|13476.7|13475.2|13474.3|13472.8|13477.4|13475.9|13473.7|13472.2|220
1641271500000|2022-01-04 04:45:00|13474.2|13472.7|13473.4|13471.9|13475.3|13473.8|13473|13471.7|216
1641271800000|2022-01-04 04:50:00|13473.3|13471.8|13471.6|13470.1|13473.4|13471.9|13471.4|13469.9|220
1641272100000|2022-01-04 04:55:00|13471.7|13470.2|13469.8|13468.9|13471.7|13470.4|13469.6|13468.6|240
1641272400000|2022-01-04 05:00:00|13469.9|13469|13470.8|13469.3|13471.2|13470.1|13469|13467.8|270
1641272700000|2022-01-04 05:05:00|13470.7|13469.2|13469.3|13467.8|13471.3|13470|13468.3|13467.3|233
1641273000000|2022-01-04 05:10:00|13468.9|13468|13474|13472.5|13474.1|13472.9|13468.6|13467.5|268
1641273300000|2022-01-04 05:15:00|13473.9|13472.4|13472.7|13471.8|13474.1|13472.9|13472.4|13471.1|169
1641273600000|2022-01-04 05:20:00|13473|13471.5|13472.6|13471.7|13473.4|13472.2|13471.9|13470.9|165
1641273900000|2022-01-04 05:25:00|13472.7|13471.8|13469.9|13468.4|13473.2|13472|13469.5|13468.1|217
1641274200000|2022-01-04 05:30:00|13470|13468.5|13470|13468.5|13470.6|13469.3|13468.6|13467.5|240
1641274500000|2022-01-04 05:35:00|13469.9|13468.4|13470.9|13470|13472.4|13471.2|13469.9|13468.4|205
1641274800000|2022-01-04 05:40:00|13471|13470.1|13472.2|13470.7|13472.8|13471.9|13470.8|13469.9|219
1641275100000|2022-01-04 05:45:00|13472.3|13470.8|13470.5|13469.6|13472.6|13471.4|13470.5|13469.4|213
1641275400000|2022-01-04 05:50:00|13470.6|13469.7|13469.9|13469|13470.7|13469.8|13468.6|13467.4|207
1641275700000|2022-01-04 05:55:00|13469.8|13468.9|13469.2|13467.7|13469.9|13469|13467.3|13466.2|330
1641276000000|2022-01-04 06:00:00|13469.3|13467.8|13467.6|13466.7|13471|13469.5|13467.5|13466.3|234
1641276300000|2022-01-04 06:05:00|13467.7|13466.8|13466.5|13465.6|13469.2|13468|13466.4|13465.5|195
1641276600000|2022-01-04 06:10:00|13466.6|13465.7|13466|13464.5|13467.1|13465.7|13465.4|13464.2|221
1641276900000|2022-01-04 06:15:00|13466.1|13464.6|13464.9|13464|13466.1|13464.7|13464.1|13462.9|231
1641277200000|2022-01-04 06:20:00|13464.8|13463.9|13463.9|13462.4|13464.9|13464|13463.1|13461.9|268
1641277500000|2022-01-04 06:25:00|13463.8|13462.3|13461.1|13459.6|13464.1|13463.1|13460.1|13458.9|283
1641277800000|2022-01-04 06:30:00|13460.7|13459.8|13463.3|13462.4|13464|13462.7|13460.1|13459.2|335
1641278100000|2022-01-04 06:35:00|13463.2|13462.3|13468.1|13466.6|13468.1|13466.7|13461.9|13460.7|307
1641278400000|2022-01-04 06:40:00|13468.2|13466.7|13465|13463.5|13468.5|13467.2|13464.7|13463.4|176
1641278700000|2022-01-04 06:45:00|13464.9|13463.4|13465.1|13463.6|13465.2|13464.1|13462|13460.9|357
1641279000000|2022-01-04 06:50:00|13465.2|13463.7|13464.9|13463.4|13466.2|13464.9|13462.9|13461.7|287
1641279300000|2022-01-04 06:55:00|13465.3|13463.8|13464.2|13462.7|13466.3|13465.2|13461.9|13461|371
1641279600000|2022-01-04 07:00:00|13463.9|13463|13467.2|13466.3|13468.1|13467.2|13463.6|13462.5|361
1641279900000|2022-01-04 07:05:00|13467.5|13466.6|13466|13465.1|13470.3|13469.1|13465.4|13464.3|359
1641280200000|2022-01-04 07:10:00|13466.2|13465.3|13462.9|13462|13466.2|13465.3|13461.8|13460.6|399
1641280500000|2022-01-04 07:15:00|13463.2|13461.7|13464.8|13463.9|13466.5|13465.2|13461.8|13460.6|372
1641280800000|2022-01-04 07:20:00|13464.9|13464|13465|13464.1|13468.3|13466.8|13463|13461.8|351
1641281100000|2022-01-04 07:25:00|13465.1|13464.2|13467.4|13465.9|13468.2|13467.1|13465|13463.5|349
1641281400000|2022-01-04 07:30:00|13467.3|13465.8|13469.9|13469|13471.9|13471|13466.7|13465.5|409
1641281700000|2022-01-04 07:35:00|13470|13469.1|13470.4|13469.5|13471|13470.1|13467.8|13466.9|336
1641282000000|2022-01-04 07:40:00|13470.3|13469.4|13474.4|13472.9|13474.4|13473.3|13469.2|13468.3|314
1641282300000|2022-01-04 07:45:00|13474.3|13472.8|13476.9|13476|13477.1|13476.2|13471.6|13470.5|477
1641282600000|2022-01-04 07:50:00|13477|13476.1|13481.4|13479.9|13485.4|13484.5|13476.7|13475.4|567
1641282900000|2022-01-04 07:55:00|13481.1|13479.6|13489.1|13488.2|13490.1|13488.6|13480.7|13479.6|697
1641283200000|2022-01-04 08:00:00|13488.9|13487.4|13493.2|13492.3|13494.2|13493.3|13485.9|13485|879
1641283500000|2022-01-04 08:05:00|13493.1|13492.2|13491.5|13490|13496.4|13495.4|13490.8|13489.6|754
1641283800000|2022-01-04 08:10:00|13491.6|13490.1|13499.4|13497.9|13499.7|13498.4|13491.6|13490.1|711
1641284100000|2022-01-04 08:15:00|13499.3|13497.8|13496.4|13494.9|13499.8|13498.5|13495.2|13493.7|480
1641284400000|2022-01-04 08:20:00|13496.3|13494.8|13491.2|13490.3|13497.4|13495.9|13491|13489.9|452
1641284700000|2022-01-04 08:25:00|13491.8|13490.9|13490.9|13490|13495.4|13494.4|13490.9|13489.8|564
1641285000000|2022-01-04 08:30:00|13491|13490.1|13488.2|13487.3|13491.6|13490.7|13485.9|13485|562
1641285300000|2022-01-04 08:35:00|13488.3|13487.4|13484.3|13483.4|13488.3|13487.4|13483.6|13482.7|336
1641285600000|2022-01-04 08:40:00|13484.2|13483.3|13490.6|13489.1|13491.4|13490.5|13484.2|13483.3|533
1641285900000|2022-01-04 08:45:00|13490.7|13489.2|13499.8|13498.9|13500.4|13499.5|13490.3|13489|533
1641286200000|2022-01-04 08:50:00|13499.6|13498.7|13496.2|13495.3|13502.8|13501.9|13495.7|13494.8|460
1641286500000|2022-01-04 08:55:00|13496.1|13495.2|13492.3|13490.8|13498.8|13497.3|13488.4|13487.3|632
1641286800000|2022-01-04 09:00:00|13492.2|13490.7|13491.6|13490.7|13494.4|13493.1|13489.4|13488.3|673
1641287100000|2022-01-04 09:05:00|13491.5|13490.6|13492.7|13491.8|13495.9|13494.8|13489|13488.1|596
1641287400000|2022-01-04 09:10:00|13492.6|13491.7|13498.5|13497.6|13498.5|13497.6|13492.3|13491.4|590
1641287700000|2022-01-04 09:15:00|13498.4|13497.5|13504.4|13502.9|13505.8|13504.9|13498.4|13497.5|601
1641288000000|2022-01-04 09:20:00|13504.3|13502.8|13505|13504.1|13506.9|13505.7|13502.4|13501.5|560
1641288300000|2022-01-04 09:25:00|13505.1|13504.2|13510.4|13508.9|13510.8|13508.9|13503.6|13502.4|604
1641288600000|2022-01-04 09:30:00|13510.5|13509|13509.4|13508.5|13512.9|13511.2|13508.2|13507.3|583
1641288900000|2022-01-04 09:35:00|13509.5|13508.6|13507.1|13506.2|13511.3|13510.4|13506.9|13506|513
1641289200000|2022-01-04 09:40:00|13507|13506.1|13510.1|13509.2|13512.6|13511.6|13503.9|13502.7|637
1641289500000|2022-01-04 09:45:00|13510.2|13509.3|13512.8|13511.9|13512.8|13511.9|13505.9|13505|614
1641289800000|2022-01-04 09:50:00|13512.7|13511.8|13510.2|13508.7|13513.5|13512.6|13508.5|13507.6|707
1641290100000|2022-01-04 09:55:00|13510.3|13508.8|13512.3|13510.8|13514.7|13513.5|13508.7|13507.4|611
1641290400000|2022-01-04 10:00:00|13511.2|13510.3|13504.6|13503.1|13513.3|13512.4|13504.6|13503.1|624
1641290700000|2022-01-04 10:05:00|13504.3|13503.4|13504.5|13503.6|13507.4|13506.4|13502.8|13501.8|560
1641291000000|2022-01-04 10:10:00|13504.4|13503.5|13509.8|13508.9|13511.3|13510.4|13503.9|13502.8|530
1641291300000|2022-01-04 10:15:00|13510|13509.1|13514.3|13513.4|13514.9|13514|13508.9|13508|530
1641291600000|2022-01-04 10:20:00|13514.2|13513.3|13505.4|13503.9|13514.3|13513.4|13504|13502.9|762
1641291900000|2022-01-04 10:25:00|13505.3|13503.8|13506.2|13505.3|13507.6|13506.3|13502.9|13502|633
1641292200000|2022-01-04 10:30:00|13506.3|13505.4|13504.6|13503.7|13506.8|13505.8|13501.8|13500.9|636
1641292500000|2022-01-04 10:35:00|13504.4|13503.5|13503.9|13503|13508.8|13507.6|13503.5|13502.6|552
1641292800000|2022-01-04 10:40:00|13504|13503.1|13508.3|13507.4|13511.5|13510.4|13503.9|13503|537
1641293100000|2022-01-04 10:45:00|13508.4|13507.5|13513.5|13512.6|13515.3|13514.4|13507.5|13506.6|486
1641293400000|2022-01-04 10:50:00|13513.6|13512.7|13508.4|13507.5|13514.9|13513.8|13508.1|13507.1|566
1641293700000|2022-01-04 10:55:00|13508.3|13507.4|13501.2|13500.3|13508.3|13507.4|13500.9|13500|614
1641294000000|2022-01-04 11:00:00|13501.3|13500.4|13495.5|13494|13503.5|13502.6|13494.8|13493.5|594
1641294300000|2022-01-04 11:05:00|13495.6|13494.1|13489.3|13488.4|13497.1|13495.9|13489.1|13487.8|595
1641294600000|2022-01-04 11:10:00|13489.1|13488.2|13490.2|13489.3|13492.1|13491.2|13488.8|13487.6|567
1641294900000|2022-01-04 11:15:00|13490.1|13489.2|13487.6|13486.7|13490.2|13489.2|13486.7|13485.5|486
1641295200000|2022-01-04 11:20:00|13487.5|13486.6|13489.6|13488.7|13490.6|13489.6|13487.5|13486.4|452
1641295500000|2022-01-04 11:25:00|13489.5|13488.6|13487.1|13486.2|13491.9|13491|13486|13484.7|737
1641295800000|2022-01-04 11:30:00|13487|13486.1|13488.2|13486.7|13490.1|13489.2|13484.9|13483.8|642
1641296100000|2022-01-04 11:35:00|13488.1|13486.6|13496.2|13494.7|13496.9|13496|13488.1|13486.6|571
1641296400000|2022-01-04 11:40:00|13496.3|13494.8|13497.8|13496.9|13499.8|13498.7|13494.9|13493.5|458
1641296700000|2022-01-04 11:45:00|13498.1|13496.6|13497.3|13496.4|13498.2|13497.2|13494.9|13493.8|432
1641297000000|2022-01-04 11:50:00|13497.2|13496.3|13495.2|13494.3|13498.7|13497.6|13494.7|13493.8|606
1641297300000|2022-01-04 11:55:00|13495.3|13494.4|13496.3|13495.4|13497.5|13496.6|13493.2|13492.3|688
1641297600000|2022-01-04 12:00:00|13496.4|13495.5|13488.6|13487.7|13497.1|13496.2|13488.1|13487|699
1641297900000|2022-01-04 12:05:00|13488.5|13487.6|13484.2|13483.3|13488.5|13487.6|13483.6|13482.7|555
1641298200000|2022-01-04 12:10:00|13484.3|13483.4|13488.8|13487.9|13491.3|13490.4|13484.3|13483.4|543
1641298500000|2022-01-04 12:15:00|13489.2|13488.3|13489.4|13488.5|13490.4|13489.4|13487.2|13485.8|532
1641298800000|2022-01-04 12:20:00|13489.5|13488.6|13483.1|13482.2|13490.6|13489.6|13482.2|13481.1|643
1641299100000|2022-01-04 12:25:00|13483|13482.1|13483.6|13482.1|13485.3|13484.1|13481|13480|723
1641299400000|2022-01-04 12:30:00|13483.5|13482|13486.2|13485.3|13487.8|13486.8|13482.2|13481|625
1641299700000|2022-01-04 12:35:00|13486.1|13485.2|13484.4|13483.5|13488.3|13487.4|13483.9|13483|567
1641300000000|2022-01-04 12:40:00|13484.3|13483.4|13479.4|13478.5|13484.5|13483.6|13479.2|13478.3|549
1641300300000|2022-01-04 12:45:00|13479.6|13478.1|13482.1|13481.2|13484.8|13483.9|13479.5|13478|393
1641300600000|2022-01-04 12:50:00|13481.5|13480.6|13482.4|13481.5|13484.2|13483.3|13481.1|13480.2|346
1641300900000|2022-01-04 12:55:00|13482.6|13481.7|13483.5|13482.6|13485.4|13484.5|13481.3|13480.4|548
1641301200000|2022-01-04 13:00:00|13483.7|13482.8|13488.4|13487.5|13488.7|13487.8|13483.5|13482.6|598
1641301500000|2022-01-04 13:05:00|13488.8|13487.3|13486.4|13485.5|13490.6|13489.7|13485.4|13484.5|476
1641301800000|2022-01-04 13:10:00|13486.3|13485.4|13488.6|13487.7|13490.2|13489.3|13486.3|13485.1|484
1641302100000|2022-01-04 13:15:00|13488.7|13487.8|13487|13486.1|13489.5|13488.4|13485.5|13484.6|479
1641302400000|2022-01-04 13:20:00|13487.1|13486.2|13494.2|13493.3|13494.7|13493.8|13485.8|13484.5|723
1641302700000|2022-01-04 13:25:00|13494.1|13493.2|13497.4|13496.5|13499.6|13498.6|13494|13493.1|888
1641303000000|2022-01-04 13:30:00|13497.5|13496.6|13496.5|13495|13498|13497.1|13492.5|13491.6|760
1641303300000|2022-01-04 13:35:00|13496.6|13495.1|13494.8|13493.9|13497.2|13496.2|13492.4|13491.5|586
1641303600000|2022-01-04 13:40:00|13494.6|13493.7|13496.9|13496|13497.9|13497|13494.1|13492.8|539
1641303900000|2022-01-04 13:45:00|13497|13496.1|13496.9|13496|13498.4|13497.5|13494.2|13493.3|546
1641304200000|2022-01-04 13:50:00|13496.8|13495.9|13506.4|13505.5|13508.3|13507.2|13496.8|13495.9|603
1641304500000|2022-01-04 13:55:00|13506.5|13505.6|13515.3|13514.4|13516|13514.9|13504.9|13504|837
1641304800000|2022-01-04 14:00:00|13515.8|13514.9|13514.4|13513.5|13520.5|13519.4|13513.2|13512|915
1641305100000|2022-01-04 14:05:00|13514.5|13513.6|13514|13513.1|13518.5|13517.3|13513.8|13512.8|590
1641305400000|2022-01-04 14:10:00|13514.1|13513.2|13515.9|13515|13519|13518|13513.1|13512|813
1641305700000|2022-01-04 14:15:00|13515.8|13514.9|13514.4|13513.5|13516.5|13515.2|13509.8|13508.5|851
1641306000000|2022-01-04 14:20:00|13514.3|13513.4|13519.3|13518.4|13521.7|13520.7|13514.3|13513.4|687
1641306300000|2022-01-04 14:25:00|13519.4|13518.5|13517.7|13516.8|13523.4|13522.5|13517.1|13516.2|654
1641306600000|2022-01-04 14:30:00|13518|13517.1|13520.2|13519.3|13525.1|13524.2|13516.4|13515.2|803
1641306900000|2022-01-04 14:35:00|13520.1|13519.2|13522.3|13521.4|13527.6|13526.7|13520.1|13519.2|707
1641307200000|2022-01-04 14:40:00|13522.4|13521.5|13525.4|13524.5|13525.5|13524.6|13520.5|13519.6|666
1641307500000|2022-01-04 14:45:00|13525.5|13524.6|13528.5|13527|13530.3|13529.4|13525.3|13524.4|622
1641307800000|2022-01-04 14:50:00|13528.6|13527.1|13528.5|13527.6|13529|13528.1|13526.2|13525.2|707
1641308100000|2022-01-04 14:55:00|13528.7|13527.8|13518.7|13514.7|13529.1|13528.2|13516.4|13510|932
1641308400000|2022-01-04 15:00:00|13518.6|13514.2|13532.2|13531.3|13532.5|13531.4|13518.6|13514.2|1405
1641308700000|2022-01-04 15:05:00|13532.5|13531|13533.4|13532.5|13533.8|13532.9|13523.1|13522.2|1006
1641309000000|2022-01-04 15:10:00|13533.3|13532.4|13538.9|13538|13541.8|13540.6|13532.7|13531.6|860
1641309300000|2022-01-04 15:15:00|13538.8|13537.9|13539|13538.1|13542|13541.1|13536.9|13535.6|756
1641309600000|2022-01-04 15:20:00|13539.1|13538.2|13543.2|13541.7|13543.5|13542.3|13538.8|13537.9|840
1641309900000|2022-01-04 15:25:00|13543.3|13541.8|13547|13545.5|13548.5|13547.5|13542.6|13541.1|898
1641310200000|2022-01-04 15:30:00|13546.5|13545.6|13544.9|13544|13549.7|13548.8|13543.8|13542.6|758
1641310500000|2022-01-04 15:35:00|13545.5|13544.1|13548.4|13546.9|13549.7|13548.7|13545.3|13544.1|532
1641310800000|2022-01-04 15:40:00|13548.3|13546.8|13556.6|13555.7|13556.8|13555.9|13547.3|13546|808
1641311100000|2022-01-04 15:45:00|13556.5|13555.6|13555.4|13554.5|13556.6|13555.7|13550.3|13549.4|792
1641311400000|2022-01-04 15:50:00|13555.5|13554.6|13553.3|13552.4|13557.6|13556.3|13552.4|13551.1|833
1641311700000|2022-01-04 15:55:00|13553.2|13552.3|13553.7|13552.8|13558.2|13557|13551.9|13550.8|1237
1641312000000|2022-01-04 16:00:00|13553.5|13552.6|13548.6|13547.1|13554.5|13553.5|13545.1|13544|1195
1641312300000|2022-01-04 16:05:00|13548.4|13546.9|13543.7|13542.2|13551.6|13550.3|13540.6|13539.4|876
1641312600000|2022-01-04 16:10:00|13543.5|13542|13546.4|13545.5|13547.6|13546.6|13542.1|13541|773
1641312900000|2022-01-04 16:15:00|13546.5|13545|13543.7|13542.2|13549.2|13548.1|13542.9|13541.8|880
1641313200000|2022-01-04 16:20:00|13543.6|13542.1|13538.4|13536.9|13543.7|13542.3|13537|13535.7|555
1641313500000|2022-01-04 16:25:00|13538.3|13536.8|13535.1|13533.6|13540.8|13539.3|13534.9|13533.6|852
1641313800000|2022-01-04 16:30:00|13535.2|13533.7|13543.5|13542|13544.3|13542.8|13534.9|13533.4|964
1641314100000|2022-01-04 16:35:00|13543.4|13541.9|13541.2|13539.7|13543.6|13542.1|13536.8|13535.6|951
1641314400000|2022-01-04 16:40:00|13541.1|13539.6|13539.2|13538.3|13542.3|13541|13536.1|13534.9|682
1641314700000|2022-01-04 16:45:00|13539.3|13538.4|13544.8|13543.9|13545.6|13544.5|13538.5|13537.6|669
1641315000000|2022-01-04 16:50:00|13544.7|13543.8|13543.3|13542.4|13547.3|13546.4|13543|13542.1|603
1641315300000|2022-01-04 16:55:00|13543.2|13542.3|13542.3|13541.4|13543.6|13542.5|13541.8|13540.7|408
1641315600000|2022-01-04 17:00:00|13542.2|13541.3|13541.2|13540.3|13543.8|13542.9|13540.8|13539.8|401
1641315900000|2022-01-04 17:05:00|13541.1|13540.2|13538.9|13538|13543.6|13542.7|13538.8|13537.9|482
1641316200000|2022-01-04 17:10:00|13538.8|13537.9|13542.1|13541.2|13543.3|13542.2|13537.9|13536.8|435
1641316500000|2022-01-04 17:15:00|13542.3|13541.4|13544.1|13543.2|13545.6|13544.4|13542.1|13540.9|480
1641316800000|2022-01-04 17:20:00|13544.2|13543.3|13545.1|13544.2|13549.1|13547.9|13543.5|13542.2|502
1641317100000|2022-01-04 17:25:00|13545.2|13544.3|13542.4|13541.5|13546.4|13545.5|13541.9|13540.9|433
1641317400000|2022-01-04 17:30:00|13542.3|13541.4|13539.3|13537.8|13542.6|13541.7|13537.1|13536|482
1641317700000|2022-01-04 17:35:00|13539.4|13537.9|13536.3|13535.4|13541.8|13540.6|13535.9|13535|475
1641318000000|2022-01-04 17:40:00|13536.4|13535.5|13536.2|13534.7|13537.7|13536.4|13535.2|13533.9|311
1641318300000|2022-01-04 17:45:00|13536.5|13535|13539.4|13538.5|13540.6|13539.1|13535.8|13534.5|516
1641318600000|2022-01-04 17:50:00|13539.3|13538.4|13540.8|13539.3|13544.8|13543.6|13539.3|13538.1|479
1641318900000|2022-01-04 17:55:00|13540.5|13539.6|13536.7|13535.8|13541.2|13539.9|13536|13534.7|496
1641319200000|2022-01-04 18:00:00|13536.4|13535.2|13534.6|13533.1|13537.7|13536.5|13533.4|13532.2|446
1641319500000|2022-01-04 18:05:00|13534.3|13532.8|13535.8|13534.3|13536.1|13534.6|13533.2|13531.8|297
1641319800000|2022-01-04 18:10:00|13535.4|13534.5|13534.5|13533|13536.8|13535.4|13534|13532.7|398
1641320100000|2022-01-04 18:15:00|13534.7|13533.2|13535.2|13534.3|13537.5|13536.2|13534|13532.6|354
1641320400000|2022-01-04 18:20:00|13535.1|13534.2|13535.5|13534.6|13537.6|13536.3|13534.7|13533.6|335
1641320700000|2022-01-04 18:25:00|13535.1|13534.2|13536.4|13534.9|13537.8|13536.5|13535|13533.8|336
1641321000000|2022-01-04 18:30:00|13536.5|13535|13532.5|13531|13536.6|13535.4|13532.2|13531|372
1641321300000|2022-01-04 18:35:00|13532.6|13531.1|13528.8|13527.9|13532.8|13531.5|13528|13527|399
1641321600000|2022-01-04 18:40:00|13528.6|13527.7|13525.2|13524.3|13528.6|13527.7|13524.3|13523.3|398
1641321900000|2022-01-04 18:45:00|13525.1|13524.2|13530.6|13529.1|13530.7|13529.6|13524.1|13523.1|528
1641322200000|2022-01-04 18:50:00|13530.2|13529.3|13526.6|13525.7|13530.3|13529.4|13525.4|13524.3|389
1641322500000|2022-01-04 18:55:00|13526.7|13525.8|13523.1|13522.2|13526.8|13525.9|13522|13520.9|493
1641322800000|2022-01-04 19:00:00|13523|13522.1|13522.8|13521.9|13523.7|13522.5|13520.8|13519.9|588
1641323100000|2022-01-04 19:05:00|13522.9|13522|13525.1|13523.6|13525.7|13524.5|13522.8|13521.9|491
1641323400000|2022-01-04 19:10:00|13525|13523.5|13528.5|13527|13529.2|13528.1|13525|13523.5|388
1641323700000|2022-01-04 19:15:00|13528.4|13526.9|13530.6|13529.7|13531.8|13530.6|13528.1|13526.9|342
1641324000000|2022-01-04 19:20:00|13530.9|13529.4|13532.9|13531.4|13533|13532|13529.8|13528.6|436
1641324300000|2022-01-04 19:25:00|13533|13531.5|13531.7|13530.8|13533.8|13532.3|13530.3|13528.8|435
1641324600000|2022-01-04 19:30:00|13531.8|13530.9|13532.6|13531.7|13534.2|13532.9|13531.5|13530.2|277
1641324900000|2022-01-04 19:35:00|13532.9|13531.4|13534.6|13533.1|13535|13533.9|13532.4|13531.2|192
1641325200000|2022-01-04 19:40:00|13534.5|13533|13533.7|13532.2|13535.1|13533.9|13533.3|13532.1|265
1641325500000|2022-01-04 19:45:00|13533.6|13532.1|13531.5|13530.6|13533.7|13532.4|13531.5|13530.2|269
1641325800000|2022-01-04 19:50:00|13531.6|13530.7|13536.8|13535.3|13537.2|13535.9|13531.5|13530.3|333
1641326100000|2022-01-04 19:55:00|13536.7|13535.2|13535.8|13534.3|13538.1|13537|13535|13534|426
1641326400000|2022-01-04 20:00:00|13535.7|13534.2|13536.6|13535.1|13537.6|13536.4|13535.2|13533.8|487
1641326700000|2022-01-04 20:05:00|13536.5|13535|13536|13534.5|13538.5|13537|13535.7|13534.3|333
1641327000000|2022-01-04 20:10:00|13536.1|13534.6|13536.3|13534.8|13537.5|13536|13535.7|13534.2|261
1641327300000|2022-01-04 20:15:00|13536.4|13534.9|13530.5|13529|13536.6|13535.1|13529.6|13528.1|320
1641327600000|2022-01-04 20:20:00|13530.4|13528.9|13530.5|13529|13530.9|13529.7|13529.5|13528|246
1641327900000|2022-01-04 20:25:00|13530.4|13528.9|13529.3|13527.8|13530.9|13529.8|13528.4|13526.9|284
1641328200000|2022-01-04 20:30:00|13529.2|13527.7|13528.9|13527.4|13530.2|13528.9|13526.2|13525.2|340
1641328500000|2022-01-04 20:35:00|13529|13527.5|13528.5|13527|13530.5|13529.2|13527.7|13526.2|347
1641328800000|2022-01-04 20:40:00|13528.6|13527.1|13531.6|13530.1|13531.8|13530.5|13527.6|13526.6|320
1641329100000|2022-01-04 20:45:00|13531.4|13529.9|13527.2|13526.3|13531.6|13530.3|13526.1|13524.7|300
1641329400000|2022-01-04 20:50:00|13527.1|13526.2|13529.6|13528.1|13530.5|13529.3|13527|13525.9|452
1641329700000|2022-01-04 20:55:00|13529.2|13527.7|13529.2|13527.7|13530.9|13529.7|13526.4|13524.9|595
1641330000000|2022-01-04 21:00:00|13529.4|13527.9|13532.1|13530.6|13532.7|13531.2|13527.9|13526.4|429
1641330300000|2022-01-04 21:05:00|13532.2|13530.7|13528.1|13526.6|13532.2|13530.7|13527.8|13526.3|241
1641330600000|2022-01-04 21:10:00|13528.3|13526.8|13528.4|13527.5|13528.8|13527.7|13527.6|13526.1|206
1641330900000|2022-01-04 21:15:00|13528.5|13527.6|13527.9|13526.4|13529|13527.8|13527.2|13525.9|137
1641331200000|2022-01-04 21:20:00|13527.8|13526.3|13527.7|13526.2|13528.3|13526.8|13526.6|13525.1|210
1641331500000|2022-01-04 21:25:00|13527.6|13526.1|13529.9|13528.4|13530|13528.5|13527.5|13526|210
1641331800000|2022-01-04 21:30:00|13530|13528.5|13528.6|13527.1|13530.3|13528.8|13528.1|13526.7|170
1641332100000|2022-01-04 21:35:00|13528.7|13527.2|13528.6|13527.1|13529.6|13528.1|13528.1|13526.6|143
1641332400000|2022-01-04 21:40:00|13528.7|13527.2|13527.2|13525.7|13528.9|13527.7|13527.1|13525.4|147
1641332700000|2022-01-04 21:45:00|13527.5|13526|13529|13527.5|13529.7|13527.9|13527.3|13525.6|210
1641333000000|2022-01-04 21:50:00|13528.9|13527.4|13529.3|13526.9|13529.5|13527.8|13528.4|13526.5|219
1641333300000|2022-01-04 21:55:00|13529.2|13526.8|13535.2|13524.2|13536.4|13527.9|13527.9|13522.6|477
1641333600000|2022-01-04 22:00:00|13535.8|13524.8|13536.9|13525.9|13537.4|13526.4|13535.6|13524.6|32
1641333900000|2022-01-04 22:05:00|13537.1|13526.1|13537.8|13526.8|13538.3|13527.3|13536.4|13525.4|44
1641334200000|2022-01-04 22:10:00|13538.2|13527.2|13538.6|13527.6|13541.7|13530.7|13537.8|13526.8|194
1641334500000|2022-01-04 22:15:00|13538.4|13527.4|13536.3|13525.3|13538.9|13527.9|13535.4|13524.4|198
1641334800000|2022-01-04 22:20:00|13536.5|13525.5|13534.4|13523.4|13538.9|13527.9|13533.5|13522.5|410
1641335100000|2022-01-04 22:25:00|13534.8|13523.8|13532.4|13521.8|13537.3|13526.3|13531.9|13521.1|306
1641335400000|2022-01-04 22:30:00|13532.2|13522.5|13530.8|13521.2|13533.7|13526.3|13530.5|13520.5|289
1641335700000|2022-01-04 22:35:00|13530.9|13521.3|13531.5|13523.8|13532.2|13524.1|13530.5|13520|238
1641336000000|2022-01-04 22:40:00|13531.1|13523.7|13531.7|13520.7|13533.6|13523.7|13530.7|13519.7|195
1641336300000|2022-01-04 22:45:00|13531.3|13520.3|13531.8|13522.1|13532.2|13522.9|13528.3|13519.8|219
1641336600000|2022-01-04 22:50:00|13531.7|13522.5|13530.7|13522.2|13532|13523|13529.1|13519.9|869
1641336900000|2022-01-04 22:55:00|13530.6|13522.3|13532.6|13521.6|13534|13523.5|13530.3|13520.2|643
1641337200000|2022-01-04 23:00:00|13532.7|13521.7|13529.9|13526.1|13533.7|13527.5|13529.2|13521|534
1641337500000|2022-01-04 23:05:00|13529.5|13526.4|13529.1|13526.4|13531.3|13527.4|13528.8|13525.1|296
1641337800000|2022-01-04 23:10:00|13529.5|13526.2|13530.1|13527.3|13531|13528.3|13529|13526|275
1641338100000|2022-01-04 23:15:00|13529.8|13527.2|13529.2|13527.7|13530|13528.1|13528.1|13526.3|222
1641338400000|2022-01-04 23:20:00|13528.7|13527.2|13528.6|13527.1|13529.9|13528.1|13528.2|13526.4|187
1641338700000|2022-01-04 23:25:00|13528.5|13527|13529.5|13528|13530.8|13529.3|13528.2|13526.7|131
1641339000000|2022-01-04 23:30:00|13529.4|13527.9|13528.9|13527.4|13529.6|13528.1|13527.5|13526|151
1641339300000|2022-01-04 23:35:00|13528.8|13527.3|13529.7|13528.2|13529.8|13528.3|13528.5|13527|125
1641339600000|2022-01-04 23:40:00|13529.8|13528.3|13530.8|13529.3|13531.1|13529.6|13529.7|13528.2|100
1641339900000|2022-01-04 23:45:00|13530.7|13529.2|13530.8|13529.3|13531.9|13530.4|13530.5|13529|188
1641340200000|2022-01-04 23:50:00|13530.7|13529.2|13530.9|13529.4|13531.5|13530|13530.6|13529.1|126
1641340500000|2022-01-04 23:55:00|13531|13529.5|13531|13529.5|13531.7|13530.2|13530.6|13529.1|112
1641340800000|2022-01-05 00:00:00|13530.9|13529.4|13531.1|13529.6|13531.8|13530.7|13530.3|13529|226
1641341100000|2022-01-05 00:05:00|13531.4|13530.2|13533.4|13532.5|13534|13532.8|13530.5|13529.3|239
1641341400000|2022-01-05 00:10:00|13533.3|13532.4|13532.3|13531.4|13533.6|13532.6|13532.1|13531.2|177
1641341700000|2022-01-05 00:15:00|13532.2|13531.3|13532.8|13531.3|13532.8|13531.6|13531.2|13530|182
1641342000000|2022-01-05 00:20:00|13532.5|13531.6|13531.6|13530.1|13532.6|13531.6|13531.1|13529.9|206
1641342300000|2022-01-05 00:25:00|13531.5|13530|13531.1|13530.2|13531.9|13530.7|13530.9|13530|108
1641342600000|2022-01-05 00:30:00|13531.2|13530.3|13529.4|13528.5|13531.7|13530.5|13529.2|13528|147
1641342900000|2022-01-05 00:35:00|13529.3|13528.4|13529.1|13528.2|13529.7|13528.5|13527.2|13526|194
1641343200000|2022-01-05 00:40:00|13529|13528.1|13527.8|13526.3|13529.3|13528.2|13527.3|13526.1|159
1641343500000|2022-01-05 00:45:00|13527.6|13526.7|13528.2|13526.7|13529.4|13528|13527.6|13526.5|124
1641343800000|2022-01-05 00:50:00|13528.1|13526.6|13534.5|13533|13535.2|13533.7|13527.4|13526.2|497
1641344100000|2022-01-05 00:55:00|13534.6|13533.1|13530.6|13529.1|13536|13534.5|13530|13528.8|245
1641344400000|2022-01-05 01:00:00|13530.3|13529.4|13529.9|13528.4|13532.3|13531|13529.3|13527.8|444
1641344700000|2022-01-05 01:05:00|13530|13528.5|13531.6|13530.1|13531.6|13530.4|13530|13528.5|227
1641345000000|2022-01-05 01:10:00|13531.5|13530|13531.6|13530.1|13531.9|13530.7|13530.5|13529.2|233
1641345300000|2022-01-05 01:15:00|13531.5|13530|13533.9|13532.4|13534.3|13533.3|13531.2|13530|194
1641345600000|2022-01-05 01:20:00|13534|13533|13534.3|13533.4|13534.8|13533.6|13533.5|13532.2|283
1641345900000|2022-01-05 01:25:00|13534.1|13533.2|13535.4|13534.5|13535.8|13534.6|13534.1|13532.9|316
1641346200000|2022-01-05 01:30:00|13535.5|13534.6|13535.5|13534.6|13536.7|13535.6|13533.8|13532.8|271
1641346500000|2022-01-05 01:35:00|13535.4|13534.5|13536.9|13535.4|13537|13535.7|13534.3|13533.2|215
1641346800000|2022-01-05 01:40:00|13536.8|13535.3|13537.9|13536.4|13538|13536.8|13535.4|13534.2|287
1641347100000|2022-01-05 01:45:00|13538.1|13536.6|13536.7|13535.8|13538.9|13537.8|13536.5|13535.2|234
1641347400000|2022-01-05 01:50:00|13536.9|13536|13540.3|13538.8|13540.6|13539.2|13536.3|13535.1|456
1641347700000|2022-01-05 01:55:00|13540.2|13538.7|13539.5|13538.6|13541|13539.9|13538.9|13537.7|332
1641348000000|2022-01-05 02:00:00|13539.4|13538.5|13539.4|13538.5|13540.9|13540|13538.6|13537.4|213
1641348300000|2022-01-05 02:05:00|13539.5|13538.6|13535.5|13534.6|13539.5|13538.6|13535.4|13534.2|278
1641348600000|2022-01-05 02:10:00|13535.8|13534.3|13535.4|13534.5|13536.8|13535.6|13535.3|13534.1|217
1641348900000|2022-01-05 02:15:00|13535.3|13534.4|13534.3|13533.4|13536.1|13534.8|13534.2|13533|219
1641349200000|2022-01-05 02:20:00|13534.2|13533.3|13534.5|13533.6|13534.9|13533.7|13533.1|13532.1|247
1641349500000|2022-01-05 02:25:00|13534.4|13533.5|13535.6|13534.1|13535.7|13534.2|13534.1|13532.9|187
1641349800000|2022-01-05 02:30:00|13535.3|13534.4|13536.3|13535.4|13537.4|13536|13534.1|13533|233
1641350100000|2022-01-05 02:35:00|13536.2|13535.3|13533.9|13533|13536.6|13535.6|13533.8|13532.9|187
1641350400000|2022-01-05 02:40:00|13534.1|13533.2|13534.5|13533.6|13534.7|13533.6|13532.8|13531.6|284
1641350700000|2022-01-05 02:45:00|13534.8|13533.9|13534.2|13533.3|13534.8|13533.9|13532.3|13531|259
1641351000000|2022-01-05 02:50:00|13534.1|13533.2|13532.8|13531.3|13534.8|13533.5|13531.9|13530.6|247
1641351300000|2022-01-05 02:55:00|13532.5|13531.6|13532.5|13531|13533.4|13532.5|13531.8|13530.9|196
1641351600000|2022-01-05 03:00:00|13532.3|13531.4|13532.5|13531.6|13533.7|13532.4|13532|13530.9|273
1641351900000|2022-01-05 03:05:00|13532.6|13531.7|13532.3|13531.4|13533.8|13532.6|13532.2|13531|229
1641352200000|2022-01-05 03:10:00|13532.5|13531.6|13531.4|13529.9|13533.1|13531.8|13531|13529.7|225
1641352500000|2022-01-05 03:15:00|13531.1|13530.2|13530.4|13528.9|13531.5|13530.4|13529.5|13528.3|255
1641352800000|2022-01-05 03:20:00|13530.5|13529|13530.2|13529.3|13531.6|13530.2|13529.5|13528.5|250
1641353100000|2022-01-05 03:25:00|13530.1|13529.2|13530|13529.1|13531.4|13530.2|13529.2|13528.1|264
1641353400000|2022-01-05 03:30:00|13530.1|13529.2|13531.3|13529.8|13531.6|13530.3|13530|13528.9|165
1641353700000|2022-01-05 03:35:00|13531.4|13529.9|13530.5|13529|13531.8|13530.8|13529.9|13528.6|255
1641354000000|2022-01-05 03:40:00|13530.4|13528.9|13530.4|13528.9|13531.4|13529.9|13530.4|13528.9|177
1641354300000|2022-01-05 03:45:00|13530.5|13529|13530.6|13529.1|13530.8|13529.5|13529.8|13528.7|124
1641354600000|2022-01-05 03:50:00|13530.5|13529|13532.1|13530.6|13532.4|13531.2|13530.3|13528.8|123
1641354900000|2022-01-05 03:55:00|13532.4|13530.9|13533.5|13532|13533.6|13532.1|13532.1|13530.8|161
1641355200000|2022-01-05 04:00:00|13533.4|13531.9|13531.6|13530.1|13533.6|13532.4|13531|13529.8|153
1641355500000|2022-01-05 04:05:00|13531.5|13530|13528.5|13527|13531.6|13530.3|13528.2|13526.9|206
1641355800000|2022-01-05 04:10:00|13528.4|13526.9|13527|13526.1|13528.9|13527.8|13526.7|13525.4|193
1641356100000|2022-01-05 04:15:00|13526.9|13526|13528.8|13527.9|13529|13527.9|13526.9|13525.9|242
1641356400000|2022-01-05 04:20:00|13528.7|13527.8|13529|13527.5|13529.3|13528.4|13528.5|13527.4|130
1641356700000|2022-01-05 04:25:00|13528.9|13527.4|13528.7|13527.2|13529.3|13528.2|13528.2|13527.1|232
1641357000000|2022-01-05 04:30:00|13528.6|13527.1|13527.8|13526.9|13529.3|13528.2|13527.8|13526.7|172
1641357300000|2022-01-05 04:35:00|13527.9|13527|13527.2|13526.3|13528.6|13527.2|13526.9|13525.8|150
1641357600000|2022-01-05 04:40:00|13527.3|13526.4|13527.7|13526.2|13528.6|13527.4|13526.7|13525.8|185
1641357900000|2022-01-05 04:45:00|13527.8|13526.3|13527.2|13526.3|13528.4|13527.2|13527.1|13526|195
1641358200000|2022-01-05 04:50:00|13527.3|13526.4|13524.2|13523.3|13527.6|13526.4|13523.7|13522.8|230
1641358500000|2022-01-05 04:55:00|13524.1|13523.2|13525.3|13524.4|13525.5|13524.5|13523.3|13522|246
1641358800000|2022-01-05 05:00:00|13525.4|13524.5|13527.7|13526.8|13528.2|13527|13524.4|13523|274
1641359100000|2022-01-05 05:05:00|13527.6|13526.7|13525.4|13524.5|13528.2|13527.1|13525.4|13524.2|176
1641359400000|2022-01-05 05:10:00|13525.5|13524.6|13525.4|13524.5|13525.8|13524.7|13524.4|13523.3|165
1641359700000|2022-01-05 05:15:00|13525.3|13524.4|13525.4|13524.5|13526.8|13525.7|13525.2|13524|119
1641360000000|2022-01-05 05:20:00|13525.3|13524.4|13525.3|13524.4|13526.3|13525.2|13525.1|13523.9|168
1641360300000|2022-01-05 05:25:00|13525.5|13524.6|13524.2|13523.3|13526.6|13525.7|13523.6|13522.4|248
1641360600000|2022-01-05 05:30:00|13524.3|13523.4|13523.2|13522.3|13525.1|13523.7|13523.2|13522.1|155
1641360900000|2022-01-05 05:35:00|13523.3|13522.4|13523.2|13522.3|13524|13522.7|13523.1|13521.9|97
1641361200000|2022-01-05 05:40:00|13523.6|13522.7|13523.6|13522.1|13524.3|13523.2|13523.3|13522|118
1641361500000|2022-01-05 05:45:00|13523.3|13522.4|13526.5|13525.6|13526.7|13525.6|13523.2|13522|162
1641361800000|2022-01-05 05:50:00|13526.4|13525.5|13527.8|13526.3|13528.5|13527.5|13526.4|13525.3|206
1641362100000|2022-01-05 05:55:00|13527.7|13526.2|13528.6|13527.7|13529.4|13528.2|13526.1|13525.2|328
1641362400000|2022-01-05 06:00:00|13528.5|13527.6|13528.8|13527.3|13529.7|13528.5|13528|13526.9|238
1641362700000|2022-01-05 06:05:00|13528.9|13527.4|13530.4|13529.5|13530.7|13529.5|13527.9|13526.7|161
1641363000000|2022-01-05 06:10:00|13530.5|13529.6|13531.6|13530.7|13533.7|13532.5|13530.1|13528.8|287
1641363300000|2022-01-05 06:15:00|13531.5|13530.6|13528.2|13526.7|13532.2|13531.1|13527.5|13526.6|253
1641363600000|2022-01-05 06:20:00|13528.1|13526.6|13530.6|13529.7|13531.2|13530.2|13527.8|13526.6|251
1641363900000|2022-01-05 06:25:00|13530.4|13529.5|13530.3|13528.8|13530.6|13529.6|13528.1|13527.2|252
1641364200000|2022-01-05 06:30:00|13530.4|13528.9|13531.5|13530.6|13532.1|13531.2|13530.1|13528.9|189
1641364500000|2022-01-05 06:35:00|13531.7|13530.8|13532.5|13531.6|13533.4|13532.5|13531.5|13530.5|181
1641364800000|2022-01-05 06:40:00|13532.6|13531.1|13534.7|13533.2|13535.7|13534.8|13532.4|13530.9|216
1641365100000|2022-01-05 06:45:00|13534.6|13533.1|13531.6|13530.7|13534.6|13533.3|13531.3|13530.1|284
1641365400000|2022-01-05 06:50:00|13531.7|13530.8|13532.9|13532|13533.4|13532.2|13530.9|13529.8|234
1641365700000|2022-01-05 06:55:00|13533|13532.1|13534.8|13533.3|13535.6|13534.7|13533|13532.1|225
1641366000000|2022-01-05 07:00:00|13534.4|13533.5|13533.6|13532.7|13535.4|13534.2|13531.1|13530.2|311
1641366300000|2022-01-05 07:05:00|13533.5|13532.6|13537.2|13536.3|13537.3|13536.4|13533.5|13532.4|359
1641366600000|2022-01-05 07:10:00|13537.3|13536.4|13537.6|13536.7|13538.3|13537.4|13536.1|13535.2|251
1641366900000|2022-01-05 07:15:00|13537.5|13536.6|13537.9|13536.4|13541.1|13539.7|13537.2|13536.1|430
1641367200000|2022-01-05 07:20:00|13537.8|13536.9|13534|13533.1|13538|13536.9|13533.8|13532.7|307
1641367500000|2022-01-05 07:25:00|13533.9|13533|13531.6|13530.7|13534.5|13533.4|13530.2|13529.1|304
1641367800000|2022-01-05 07:30:00|13531.8|13530.3|13534.9|13533.4|13535.5|13534.6|13531.1|13529.9|304
1641368100000|2022-01-05 07:35:00|13534.8|13533.3|13532.7|13531.8|13535.4|13533.9|13531.5|13530.4|341
1641368400000|2022-01-05 07:40:00|13532.8|13531.9|13534.8|13533.9|13535.4|13534.1|13530.7|13529.6|370
1641368700000|2022-01-05 07:45:00|13534.9|13534|13537.3|13536.4|13542.4|13541.5|13534.6|13533.7|535
1641369000000|2022-01-05 07:50:00|13537.4|13536.5|13537.1|13536.2|13538.3|13537.3|13537|13536|328
1641369300000|2022-01-05 07:55:00|13537.2|13536.3|13536.9|13535.4|13538.2|13537|13535|13534.1|292
1641369600000|2022-01-05 08:00:00|13536.8|13535.3|13544.9|13543.4|13546.8|13545.5|13536.3|13535.2|582
1641369900000|2022-01-05 08:05:00|13544.8|13543.3|13545.6|13544.7|13548.4|13547.5|13544.8|13543.3|499
1641370200000|2022-01-05 08:10:00|13545.7|13544.8|13546.5|13545|13547.3|13546.3|13543.8|13542.9|568
1641370500000|2022-01-05 08:15:00|13546.6|13545.1|13546.6|13545.7|13550|13549.1|13544.6|13543.7|560
1641370800000|2022-01-05 08:20:00|13546.5|13545.6|13546.3|13545.4|13547.3|13546.4|13543|13542.1|568
1641371100000|2022-01-05 08:25:00|13546.2|13545.3|13552.2|13551.3|13552.7|13551.8|13546.2|13545.3|429
1641371400000|2022-01-05 08:30:00|13552.3|13551.4|13554.1|13553.2|13555.3|13554.4|13550.9|13550|443
1641371700000|2022-01-05 08:35:00|13554|13553.1|13549.9|13549|13554|13553.1|13549.6|13548.7|411
1641372000000|2022-01-05 08:40:00|13549.8|13548.9|13545.9|13545|13550.8|13549.7|13545.7|13544.8|422
1641372300000|2022-01-05 08:45:00|13546|13545.1|13545.5|13544|13551.3|13550.4|13544|13542.9|513
1641372600000|2022-01-05 08:50:00|13545.6|13544.1|13548.2|13547.3|13549.3|13548.4|13544.6|13543.4|410
1641372900000|2022-01-05 08:55:00|13548.4|13546.9|13547.4|13546.5|13551.1|13549.9|13545.9|13545|457
1641373200000|2022-01-05 09:00:00|13547.3|13546.4|13545.2|13544.3|13549.5|13548.2|13545|13544.1|486
1641373500000|2022-01-05 09:05:00|13545.5|13544|13545.1|13544.2|13547.8|13546.8|13543|13541.9|512
1641373800000|2022-01-05 09:10:00|13545.2|13544.3|13546.7|13545.8|13547.6|13546.7|13544.7|13543.8|402
1641374100000|2022-01-05 09:15:00|13546.4|13545.5|13545.9|13545|13548|13547.1|13544.1|13543.2|378
1641374400000|2022-01-05 09:20:00|13546|13545.1|13535.3|13533.8|13547.3|13546.4|13534.4|13532.9|650
1641374700000|2022-01-05 09:25:00|13535.2|13533.7|13539.9|13539|13540.7|13539.8|13529.5|13528|652
1641375000000|2022-01-05 09:30:00|13539.8|13538.9|13545.5|13544|13547.4|13546.2|13539.8|13538.9|576
1641375300000|2022-01-05 09:35:00|13545.1|13544.2|13537.4|13535.9|13547.7|13546.5|13535.9|13534.7|585
1641375600000|2022-01-05 09:40:00|13537.3|13535.8|13536.2|13534.7|13537.7|13536.3|13534.2|13533|482
1641375900000|2022-01-05 09:45:00|13536.1|13534.6|13540.8|13539.9|13541.9|13541|13534.9|13533.6|511
1641376200000|2022-01-05 09:50:00|13540.6|13539.7|13535.9|13535|13542.6|13541.4|13535.9|13535|617
1641376500000|2022-01-05 09:55:00|13536|13535.1|13532.3|13531.4|13537.6|13536.1|13531.7|13530.8|557
1641376800000|2022-01-05 10:00:00|13532.6|13531.1|13534.1|13533.2|13535.2|13534.3|13529.3|13528.4|597
1641377100000|2022-01-05 10:05:00|13534.4|13532.9|13542.8|13541.9|13543.9|13542.8|13534.1|13532.8|620
1641377400000|2022-01-05 10:10:00|13542.7|13541.8|13542|13541.1|13542.9|13541.8|13540.2|13539.3|447
1641377700000|2022-01-05 10:15:00|13542.1|13541.2|13545.3|13544.4|13545.8|13544.7|13541.9|13541|468
1641378000000|2022-01-05 10:20:00|13545.2|13544.3|13538.5|13537|13545.3|13544.4|13538.2|13537|581
1641378300000|2022-01-05 10:25:00|13538.4|13536.9|13542.6|13541.1|13543.5|13542.6|13535.3|13534.4|824
1641378600000|2022-01-05 10:30:00|13542.7|13541.2|13539.3|13538.4|13543.8|13542.8|13538.3|13537.1|810
1641378900000|2022-01-05 10:35:00|13539.2|13538.3|13536|13535.1|13539.7|13538.8|13535.9|13534.9|590
1641379200000|2022-01-05 10:40:00|13535.5|13534.6|13530.1|13529.2|13535.5|13534.6|13529.9|13528.6|530
1641379500000|2022-01-05 10:45:00|13529.9|13529|13534.3|13533.4|13536.5|13535.3|13528.5|13527.6|491
1641379800000|2022-01-05 10:50:00|13534.4|13533.5|13535.2|13534.3|13536.2|13535.1|13532.2|13531.3|399
1641380100000|2022-01-05 10:55:00|13535.3|13534.4|13533.3|13532.4|13535.9|13535|13531.9|13530.8|507
1641380400000|2022-01-05 11:00:00|13533.2|13532.3|13534.6|13533.1|13535.7|13534.8|13532|13530.7|542
1641380700000|2022-01-05 11:05:00|13534.5|13533|13539.9|13538.4|13540.3|13539.2|13534.1|13532.9|476
1641381000000|2022-01-05 11:10:00|13540|13538.5|13539.5|13538|13543.9|13542.9|13538.7|13537.5|620
1641381300000|2022-01-05 11:15:00|13539.6|13538.1|13542.6|13541.7|13542.6|13541.7|13539|13537.9|441
1641381600000|2022-01-05 11:20:00|13542.7|13541.8|13537.4|13535.9|13544.4|13543.3|13536.2|13535.1|449
1641381900000|2022-01-05 11:25:00|13537.3|13535.8|13538.2|13536.7|13541.3|13540.2|13535.7|13534.6|493
1641382200000|2022-01-05 11:30:00|13538.1|13537.2|13538.8|13537.3|13540.3|13539.1|13537.3|13536.3|433
1641382500000|2022-01-05 11:35:00|13538.5|13537.6|13541.5|13540.6|13542.2|13540.8|13538|13536.8|523
1641382800000|2022-01-05 11:40:00|13541.6|13540.7|13546.4|13545.5|13547.4|13546.5|13541.1|13540.2|619
1641383100000|2022-01-05 11:45:00|13546.3|13545.4|13547|13546.1|13548|13547.1|13545.7|13544.6|407
1641383400000|2022-01-05 11:50:00|13547.1|13546.2|13546.3|13545.4|13548.5|13547.6|13546.2|13545.3|316
1641383700000|2022-01-05 11:55:00|13546.4|13545.5|13542.1|13541.2|13547.3|13546.4|13541.7|13540.6|495
1641384000000|2022-01-05 12:00:00|13542|13541.1|13542.4|13541.5|13544.2|13543.3|13537.9|13537|517
1641384300000|2022-01-05 12:05:00|13542.7|13541.8|13544.2|13543.3|13545.2|13544.3|13542.1|13541|427
1641384600000|2022-01-05 12:10:00|13544.1|13543.2|13542.9|13542|13546.3|13545.4|13542.6|13541.7|319
1641384900000|2022-01-05 12:15:00|13543|13542.1|13539.1|13538.2|13546.5|13545.6|13537|13535.8|790
1641385200000|2022-01-05 12:20:00|13539|13538.1|13539.1|13538.2|13542.6|13541.1|13538.6|13537.6|477
1641385500000|2022-01-05 12:25:00|13539.2|13538.3|13542|13541.1|13542.5|13541.5|13536.5|13535.5|496
1641385800000|2022-01-05 12:30:00|13541.9|13541|13537.9|13537|13543.6|13542.6|13536.4|13535.1|468
1641386100000|2022-01-05 12:35:00|13538.3|13537.4|13536.2|13535.3|13539.2|13538.2|13535.9|13535|482
1641386400000|2022-01-05 12:40:00|13536.3|13535.4|13536.2|13535.3|13538.5|13537.4|13535|13534.1|500
1641386700000|2022-01-05 12:45:00|13536.1|13535.2|13533.2|13532.3|13538|13536.8|13532.1|13531.2|493
1641387000000|2022-01-05 12:50:00|13533.4|13532.5|13535.1|13534.2|13537.6|13536.7|13533.2|13532.3|566
1641387300000|2022-01-05 12:55:00|13535|13534.1|13541.5|13540.6|13541.6|13540.7|13533.8|13532.6|590
1641387600000|2022-01-05 13:00:00|13541.6|13540.7|13544.6|13543.7|13546.8|13545.9|13541.3|13540.1|617
1641387900000|2022-01-05 13:05:00|13544.5|13543.6|13542.2|13541.3|13545.7|13544.8|13539.2|13538|608
1641388200000|2022-01-05 13:10:00|13542.1|13541.2|13550.6|13543.5|13552.3|13547.9|13542.1|13540.9|804
1641388500000|2022-01-05 13:15:00|13550.5|13543|13543.1|13542.2|13550.8|13545|13536.3|13532.6|1370
1641388800000|2022-01-05 13:20:00|13542.5|13541.6|13540.3|13539.4|13542.7|13541.8|13533.5|13532.4|1026
1641389100000|2022-01-05 13:25:00|13540.5|13539.6|13545.1|13544.2|13546.6|13545.7|13539.1|13538|934
1641389400000|2022-01-05 13:30:00|13545.3|13544.4|13546.2|13545.3|13551|13549.6|13544.8|13543.7|951
1641389700000|2022-01-05 13:35:00|13546.1|13545.2|13542.4|13541.5|13550.1|13548.9|13541.9|13541|874
1641390000000|2022-01-05 13:40:00|13542.5|13541.6|13553.2|13552.3|13554|13553|13540.8|13539.9|765
1641390300000|2022-01-05 13:45:00|13553.3|13551.8|13555.6|13554.1|13556.8|13555.9|13552.5|13551.6|907
1641390600000|2022-01-05 13:50:00|13555.5|13554|13554.2|13553.3|13556.4|13555.1|13553|13551.7|714
1641390900000|2022-01-05 13:55:00|13553.9|13553|13549|13548.1|13554.5|13553.2|13546.8|13545.8|715
1641391200000|2022-01-05 14:00:00|13549.1|13548.2|13554.4|13552.9|13554.5|13553.3|13547.9|13546.8|799
1641391500000|2022-01-05 14:05:00|13554.3|13552.8|13549.7|13548.2|13555.7|13554.3|13549.6|13548.2|702
1641391800000|2022-01-05 14:10:00|13549.8|13548.3|13549.8|13548.9|13554.4|13553.2|13549.6|13548.1|620
1641392100000|2022-01-05 14:15:00|13550.1|13549.2|13552.6|13551.1|13553.1|13552.1|13547.4|13546.2|478
1641392400000|2022-01-05 14:20:00|13552.7|13551.2|13555.5|13554|13555.5|13554.3|13550.1|13548.8|583
1641392700000|2022-01-05 14:25:00|13555.2|13554.3|13556.3|13555.4|13556.9|13555.7|13554.2|13553.3|455
1641393000000|2022-01-05 14:30:00|13556.6|13555.7|13558.4|13556.9|13561.1|13560.2|13556.3|13555.4|778
1641393300000|2022-01-05 14:35:00|13558.5|13557|13547.9|13547|13559.6|13558.4|13547.7|13546.7|810
1641393600000|2022-01-05 14:40:00|13547.8|13546.9|13551.3|13549.8|13554.5|13553.3|13547.2|13545.9|621
1641393900000|2022-01-05 14:45:00|13551.5|13550|13553.9|13553|13554.6|13553.4|13550.1|13548.9|575
1641394200000|2022-01-05 14:50:00|13553.8|13552.9|13550.1|13549.2|13555.3|13554.4|13549.9|13548.7|567
1641394500000|2022-01-05 14:55:00|13550.2|13549.3|13547.6|13546.7|13554.6|13553.4|13545.9|13545|863
1641394800000|2022-01-05 15:00:00|13547.8|13546.9|13551.2|13550.3|13554|13552.9|13546.6|13545.4|871
1641395100000|2022-01-05 15:05:00|13551.1|13550.2|13552.2|13551.3|13554.7|13553.8|13547.9|13546.8|806
1641395400000|2022-01-05 15:10:00|13552.3|13551.4|13556.1|13555.2|13559.7|13558.8|13551.9|13550.8|715
1641395700000|2022-01-05 15:15:00|13556.4|13555.5|13559.4|13557.9|13560.9|13559.4|13553.3|13552.1|905
1641396000000|2022-01-05 15:20:00|13558.9|13558|13563.3|13562.4|13564.6|13563.4|13557.2|13556.3|845
1641396300000|2022-01-05 15:25:00|13563.2|13562.3|13554.4|13553.5|13565.5|13564.5|13554.2|13553.1|836
1641396600000|2022-01-05 15:30:00|13554.7|13553.2|13550.8|13549.9|13554.9|13553.9|13550.4|13549.3|712
1641396900000|2022-01-05 15:35:00|13550.7|13549.8|13552.4|13550.9|13555.1|13553.9|13549.3|13548.4|525
1641397200000|2022-01-05 15:40:00|13552.5|13551|13555.7|13554.2|13557.5|13556.3|13552|13550.8|677
1641397500000|2022-01-05 15:45:00|13555.8|13554.3|13557.9|13557|13561.5|13560.3|13555.1|13554.1|755
1641397800000|2022-01-05 15:50:00|13557.8|13556.9|13566.1|13565.2|13567.3|13566.4|13555.4|13554.5|799
1641398100000|2022-01-05 15:55:00|13566.4|13565.5|13566.4|13565.5|13568.2|13567.3|13563.9|13562.8|1017
1641398400000|2022-01-05 16:00:00|13565.8|13564.9|13564|13563.1|13567.3|13566.4|13563|13562.1|932
1641398700000|2022-01-05 16:05:00|13564.2|13563.3|13567.4|13566.5|13568|13566.7|13558.2|13557.3|595
1641399000000|2022-01-05 16:10:00|13567.3|13566.4|13563.8|13562.9|13568.2|13567.1|13560.7|13559.8|633
1641399300000|2022-01-05 16:15:00|13563.9|13563|13561.2|13560.3|13564.1|13563.2|13557.6|13556.5|691
1641399600000|2022-01-05 16:20:00|13561.1|13560.2|13562.8|13561.9|13563.6|13562.7|13559.1|13558.2|668
1641399900000|2022-01-05 16:25:00|13562.6|13561.7|13567.3|13566.4|13567.6|13566.7|13558.9|13557.8|689
1641400200000|2022-01-05 16:30:00|13567.2|13566.3|13566|13565.1|13567.8|13566.9|13564|13562.9|789
1641400500000|2022-01-05 16:35:00|13565.6|13564.7|13569.3|13568.4|13570.3|13569.4|13565.4|13564.2|687
1641400800000|2022-01-05 16:40:00|13569.4|13568.5|13571.1|13570.2|13573.4|13572.5|13569.1|13567.9|573
1641401100000|2022-01-05 16:45:00|13571|13570.1|13569.1|13568.2|13573.2|13572.3|13566.9|13565.9|640
1641401400000|2022-01-05 16:50:00|13569.2|13568.3|13567.6|13566.7|13569.9|13569|13566.5|13565.6|644
1641401700000|2022-01-05 16:55:00|13567.4|13566.5|13572.7|13571.8|13574.3|13573.4|13567.2|13566.1|640
1641402000000|2022-01-05 17:00:00|13572.5|13571.6|13575|13574.1|13575.5|13574.6|13569.7|13568.7|512
1641402300000|2022-01-05 17:05:00|13574.9|13574|13577.1|13575.6|13579.5|13578.6|13574.1|13572.8|549
1641402600000|2022-01-05 17:10:00|13577|13575.5|13578.6|13577.7|13579.8|13578.9|13576.4|13575.3|518
1641402900000|2022-01-05 17:15:00|13578.5|13577.6|13582.9|13582|13583.3|13582.2|13578.5|13577.4|388
1641403200000|2022-01-05 17:20:00|13583|13582.1|13585|13584.1|13589.5|13588.3|13582.5|13581.6|630
1641403500000|2022-01-05 17:25:00|13585.3|13584.4|13587.1|13586.2|13589.2|13588|13584|13583.1|480
1641403800000|2022-01-05 17:30:00|13586.8|13585.9|13586|13585.1|13588.5|13587.6|13584.2|13583.3|532
1641404100000|2022-01-05 17:35:00|13586.1|13585.2|13585.1|13584.2|13586.5|13585.6|13583.8|13582.9|372
1641404400000|2022-01-05 17:40:00|13585.2|13584.3|13584|13583.1|13586.3|13585.4|13582.1|13581|407
1641404700000|2022-01-05 17:45:00|13584.3|13583.4|13586.6|13585.1|13588.6|13587.7|13583.8|13582.8|451
1641405000000|2022-01-05 17:50:00|13586.5|13585|13589.3|13587.8|13589.7|13588.3|13584|13582.8|563
1641405300000|2022-01-05 17:55:00|13589.4|13587.9|13589.4|13588.5|13591.2|13590.3|13587.8|13586.6|431
1641405600000|2022-01-05 18:00:00|13589.3|13588.4|13586.1|13585.2|13590.5|13589.6|13585|13584.1|460
1641405900000|2022-01-05 18:05:00|13586.2|13585.3|13586|13585.1|13587.3|13586.4|13584.8|13583.9|325
1641406200000|2022-01-05 18:10:00|13585.9|13585|13589|13588.1|13590.7|13589.8|13584.7|13583.8|387
1641406500000|2022-01-05 18:15:00|13589.8|13588.9|13593.3|13592.4|13593.8|13592.9|13589.5|13588.6|568
1641406800000|2022-01-05 18:20:00|13593.4|13592.5|13595|13594.1|13597|13596.1|13593.2|13592.3|545
1641407100000|2022-01-05 18:25:00|13594.9|13594|13596.9|13596|13598.8|13597.9|13594.5|13593.4|409
1641407400000|2022-01-05 18:30:00|13596.8|13595.9|13596|13595.1|13599.1|13598.2|13594.8|13593.7|581
1641407700000|2022-01-05 18:35:00|13596.1|13595.2|13595.2|13594.3|13596.8|13595.9|13594.6|13593.6|313
1641408000000|2022-01-05 18:40:00|13595.3|13594.4|13596|13595.1|13596.5|13595.3|13594.2|13593.3|254
1641408300000|2022-01-05 18:45:00|13596.1|13595.2|13592.2|13591.3|13596.1|13595.2|13590.9|13589.9|291
1641408600000|2022-01-05 18:50:00|13592.3|13591.4|13590.9|13590|13593.3|13592.4|13590.9|13589.6|284
1641408900000|2022-01-05 18:55:00|13591|13590.1|13587.9|13583.2|13591.3|13590.4|13586.1|13582.9|654
1641409200000|2022-01-05 19:00:00|13588|13583.4|13581.8|13580.3|13591.7|13590.2|13578.8|13577.3|1475
1641409500000|2022-01-05 19:05:00|13581.5|13580|13567|13565.5|13586.2|13585.1|13565.6|13564.5|1698
1641409800000|2022-01-05 19:10:00|13566.8|13565.9|13569.2|13567.7|13571.2|13569.7|13563.3|13562.2|1349
1641410100000|2022-01-05 19:15:00|13569|13567.5|13574.5|13573|13578.1|13576.6|13566.7|13565.4|1229
1641410400000|2022-01-05 19:20:00|13574.4|13572.9|13569.2|13568.3|13577.7|13576.2|13567.4|13566|1053
1641410700000|2022-01-05 19:25:00|13569.1|13568.2|13573.8|13572.3|13576.9|13575.8|13568.4|13567.4|1038
1641411000000|2022-01-05 19:30:00|13573.9|13572.4|13561.3|13559.8|13574|13572.6|13560.7|13559.2|971
1641411300000|2022-01-05 19:35:00|13561.1|13559.6|13562|13560.5|13564.8|13563.6|13557.9|13556.5|1059
1641411600000|2022-01-05 19:40:00|13562.1|13560.6|13561.2|13560.3|13565.1|13564.2|13559.4|13558.1|825
1641411900000|2022-01-05 19:45:00|13561.1|13560.2|13565.3|13563.8|13566.8|13565.5|13560.9|13559.7|794
1641412200000|2022-01-05 19:50:00|13565.4|13563.9|13563.6|13562.1|13568|13567.1|13561.9|13560.8|772
1641412500000|2022-01-05 19:55:00|13563.5|13562|13561|13560.1|13565.6|13564.4|13559.1|13558.2|759
1641412800000|2022-01-05 20:00:00|13560.9|13560|13558.2|13557.3|13561.5|13560.2|13554.2|13553.3|865
1641413100000|2022-01-05 20:05:00|13558.1|13557.2|13554.7|13553.2|13559|13558|13554|13552.6|642
1641413400000|2022-01-05 20:10:00|13554.8|13553.3|13555.6|13554.1|13555.9|13554.5|13553.1|13551.6|521
1641413700000|2022-01-05 20:15:00|13555.7|13554.2|13553.7|13552.2|13555.7|13554.2|13549.7|13548.6|703
1641414000000|2022-01-05 20:20:00|13553.6|13552.1|13558.7|13557.2|13558.7|13557.5|13553|13551.5|710
1641414300000|2022-01-05 20:25:00|13558.6|13557.1|13558|13557.1|13559.9|13558.7|13556.7|13555.5|601
1641414600000|2022-01-05 20:30:00|13557.8|13556.9|13552.9|13552|13558|13556.9|13552.4|13551.2|722
1641414900000|2022-01-05 20:35:00|13553|13552.1|13556.1|13555.2|13558.5|13557.1|13551.6|13550.3|652
1641415200000|2022-01-05 20:40:00|13555.7|13554.8|13557|13556.1|13558.2|13557|13554.8|13553.4|551
1641415500000|2022-01-05 20:45:00|13557.1|13556.2|13554.2|13552.7|13557.4|13556.3|13553.6|13552.1|651
1641415800000|2022-01-05 20:50:00|13553.8|13552.3|13554.1|13552.6|13556|13554.5|13552.5|13551|730
1641416100000|2022-01-05 20:55:00|13554|13552.5|13550.3|13549.4|13554.5|13553|13549.1|13547.9|712
1641416400000|2022-01-05 21:00:00|13550.6|13549.1|13549.4|13548.5|13551.6|13550.2|13549|13547.7|359
1641416700000|2022-01-05 21:05:00|13549.6|13548.1|13550.3|13549.4|13550.6|13549.4|13549.1|13547.8|134
1641417000000|2022-01-05 21:10:00|13550.6|13549.1|13552.1|13550.6|13552.6|13551.2|13550.2|13549|236
1641417300000|2022-01-05 21:15:00|13551.9|13550.4|13553.1|13551.6|13553.4|13551.9|13551.5|13550.3|259
1641417600000|2022-01-05 21:20:00|13553.2|13551.7|13553.9|13552.4|13554|13552.7|13553.1|13551.6|126
1641417900000|2022-01-05 21:25:00|13553.6|13552.7|13554.2|13553.3|13554.8|13553.6|13553.6|13552.4|169
1641418200000|2022-01-05 21:30:00|13554.3|13553.4|13554.5|13553|13555.9|13554.7|13553.9|13552.7|167
1641418500000|2022-01-05 21:35:00|13554.2|13553.3|13554|13553.1|13554.9|13553.4|13553.7|13552.6|122
1641418800000|2022-01-05 21:40:00|13554.1|13552.6|13555|13553.5|13555.1|13553.8|13553|13551.7|183
1641419100000|2022-01-05 21:45:00|13554.6|13553.7|13553.6|13552.1|13554.9|13553.7|13553.1|13551.6|247
1641419400000|2022-01-05 21:50:00|13553.7|13552.2|13557.3|13555.1|13558.4|13556|13553.4|13551.7|492
1641419700000|2022-01-05 21:55:00|13557.2|13555|13561.9|13550.9|13563.9|13555.5|13555.6|13549.4|592
1641420000000|2022-01-05 22:00:00|13562.2|13551.2|13561.6|13550.6|13563.5|13552.5|13561.5|13550.5|27
1641420300000|2022-01-05 22:05:00|13561.7|13550.7|13562.3|13551.3|13563.9|13552.9|13561.7|13550.7|79
1641420600000|2022-01-05 22:10:00|13563.5|13552.5|13562.4|13551.4|13565.3|13554.3|13561.2|13550.2|233
1641420900000|2022-01-05 22:15:00|13561.9|13550.9|13562.2|13551.2|13566.7|13555.7|13561.6|13550.6|84
1641421200000|2022-01-05 22:20:00|13562.3|13551.3|13563.4|13552.4|13566.3|13555.3|13555.5|13546.8|349
1641421500000|2022-01-05 22:25:00|13563.3|13552.3|13560.1|13549.6|13563.8|13552.8|13559.1|13548.6|165
1641421800000|2022-01-05 22:30:00|13560.8|13549.8|13560.2|13549.2|13563|13552|13558.5|13547.5|229
1641422100000|2022-01-05 22:35:00|13560.4|13549.4|13561.6|13550.6|13562.7|13551.7|13558|13547.6|197
1641422400000|2022-01-05 22:40:00|13561|13550|13559.8|13548.8|13562.6|13551.6|13558.7|13548.5|241
1641422700000|2022-01-05 22:45:00|13560.3|13549.3|13559.9|13548.9|13561.1|13550.1|13558.2|13547.2|323
1641423000000|2022-01-05 22:50:00|13559.1|13548.1|13560|13549|13560.7|13549.7|13558.2|13547.2|278
1641423300000|2022-01-05 22:55:00|13559.9|13548.9|13559.2|13548.2|13560.7|13549.7|13557.8|13547.1|181
1641423600000|2022-01-05 23:00:00|13558.7|13547.7|13555.9|13551.3|13560.3|13552.2|13554.7|13546.8|627
1641423900000|2022-01-05 23:05:00|13555.8|13551.6|13554.6|13551.4|13555.8|13552.6|13553.8|13550.8|861
1641424200000|2022-01-05 23:10:00|13554.9|13551.7|13555.2|13552.3|13556|13553|13553.7|13551.1|493
1641424500000|2022-01-05 23:15:00|13554.9|13552.4|13555.4|13553.9|13555.6|13554.1|13554.4|13552.4|186
1641424800000|2022-01-05 23:20:00|13555.9|13553.6|13556.5|13555|13556.8|13555.1|13555.2|13553.4|165
1641425100000|2022-01-05 23:25:00|13556.6|13555.1|13556.4|13554.9|13557.3|13555.4|13555.1|13553.6|191
1641425400000|2022-01-05 23:30:00|13556.5|13555|13556.5|13555|13557.2|13555.4|13555.8|13554|160
1641425700000|2022-01-05 23:35:00|13556.6|13555.1|13558.6|13557.1|13558.7|13557.2|13556.6|13555.1|122
1641426000000|2022-01-05 23:40:00|13558.5|13557|13557.4|13555.9|13558.8|13557.3|13557.2|13555.7|203
1641426300000|2022-01-05 23:45:00|13557.5|13556|13556.5|13555|13557.6|13556.1|13556.3|13554.9|172
1641426600000|2022-01-05 23:50:00|13556.3|13554.8|13556.6|13555.1|13556.8|13555.3|13555.5|13554|168
1641426900000|2022-01-05 23:55:00|13556.7|13555.2|13555.6|13554.1|13556.8|13555.3|13555.6|13554.1|192
1641427200000|2022-01-06 00:00:00|13555.5|13554|13554.8|13553.9|13555.9|13555|13554|13552.5|292
1641427500000|2022-01-06 00:05:00|13554.9|13554|13553.4|13552.5|13555.6|13554.4|13552.7|13551.4|292
1641427800000|2022-01-06 00:10:00|13553.5|13552.6|13554.4|13553.5|13555.3|13553.8|13553.1|13551.7|273
1641428100000|2022-01-06 00:15:00|13554.3|13553.4|13554.2|13552.7|13554.7|13553.5|13554|13552.6|94
1641428400000|2022-01-06 00:20:00|13554.3|13552.8|13552.4|13550.9|13554.4|13553.1|13551.7|13550.4|179
1641428700000|2022-01-06 00:25:00|13552.1|13551.2|13551.2|13549.7|13553.1|13551.8|13550.9|13549.7|175
1641429000000|2022-01-06 00:30:00|13551.3|13549.8|13548.7|13547.2|13551.4|13550.1|13548.2|13547.1|180
1641429300000|2022-01-06 00:35:00|13548.8|13547.3|13547.2|13546.3|13548.9|13547.7|13547.2|13546.3|125
1641429600000|2022-01-06 00:40:00|13547.1|13546.2|13547.1|13546.2|13547.7|13546.6|13545.8|13544.6|190
1641429900000|2022-01-06 00:45:00|13547.4|13545.9|13548.2|13547.3|13548.5|13547.5|13546.8|13545.5|174
1641430200000|2022-01-06 00:50:00|13548.3|13547.4|13549.4|13547.9|13549.5|13548.3|13543.1|13541.9|437
1641430500000|2022-01-06 00:55:00|13549.2|13547.7|13548|13547.1|13550.4|13548.9|13547.2|13546.3|221
1641430800000|2022-01-06 01:00:00|13547.9|13547|13547.5|13546|13548.5|13547.5|13546.5|13545.6|251
1641431100000|2022-01-06 01:05:00|13547.4|13545.9|13541.4|13539.9|13547.4|13546.1|13540.5|13539.2|343
1641431400000|2022-01-06 01:10:00|13541.5|13540|13544|13542.5|13546.3|13544.8|13538.3|13537.2|435
1641431700000|2022-01-06 01:15:00|13544.1|13542.6|13543.3|13542.4|13545.2|13543.8|13542.9|13541.7|303
1641432000000|2022-01-06 01:20:00|13543.6|13542.7|13545.9|13545|13546|13545.1|13542.2|13541|275
1641432300000|2022-01-06 01:25:00|13546|13545.1|13545|13544.1|13546.5|13545.5|13543.9|13542.8|260
1641432600000|2022-01-06 01:30:00|13545.1|13544.2|13547|13546.1|13547.4|13546.5|13544.5|13543.3|319
1641432900000|2022-01-06 01:35:00|13547.1|13546.2|13548.5|13547.6|13548.9|13547.9|13546.7|13545.2|308
1641433200000|2022-01-06 01:40:00|13548.3|13547.4|13551.4|13549.9|13551.5|13550.2|13548.2|13547|330
1641433500000|2022-01-06 01:45:00|13551.3|13549.8|13553.5|13552|13554.6|13553.3|13551|13549.7|314
1641433800000|2022-01-06 01:50:00|13553.4|13551.9|13553.5|13552|13554.7|13553.4|13552.6|13551.5|322
1641434100000|2022-01-06 01:55:00|13553.6|13552.1|13552.6|13551.7|13553.6|13552.1|13551.3|13550.1|322
1641434400000|2022-01-06 02:00:00|13552.7|13551.8|13547.4|13545.9|13553|13552.1|13546.9|13545.7|450
1641434700000|2022-01-06 02:05:00|13547.3|13545.8|13546.9|13546|13548.3|13547.2|13545.8|13544.7|381
1641435000000|2022-01-06 02:10:00|13546.8|13545.9|13546.8|13545.3|13547.5|13546.4|13544.4|13543|329
1641435300000|2022-01-06 02:15:00|13546.7|13545.2|13543.9|13543|13547.3|13546.1|13543.6|13542.7|301
1641435600000|2022-01-06 02:20:00|13543.8|13542.9|13543.1|13542.2|13544|13543.1|13542.7|13541.8|315
1641435900000|2022-01-06 02:25:00|13543.3|13542.4|13542.9|13542|13544.4|13543.2|13541.8|13540.7|337
1641436200000|2022-01-06 02:30:00|13542.8|13541.9|13544.9|13544|13546.2|13545|13542.8|13541.9|246
1641436500000|2022-01-06 02:35:00|13545|13544.1|13548|13547.1|13548.6|13547.5|13544.1|13542.9|277
1641436800000|2022-01-06 02:40:00|13547.7|13546.8|13546.8|13545.3|13548|13547|13546.1|13544.8|297
1641437100000|2022-01-06 02:45:00|13546.7|13545.2|13545.1|13544.2|13547.8|13546.6|13544.9|13543.8|205
1641437400000|2022-01-06 02:50:00|13545.2|13544.3|13546.1|13545.2|13547|13545.7|13545|13543.9|232
1641437700000|2022-01-06 02:55:00|13546.2|13545.3|13552.3|13550.8|13552.7|13551.5|13546.1|13544.8|688
1641438000000|2022-01-06 03:00:00|13552|13550.5|13548|13547.1|13552.8|13551.6|13547.7|13546.8|386
1641438300000|2022-01-06 03:05:00|13548.1|13547.2|13547.9|13547|13548.3|13547.2|13547|13545.7|229
1641438600000|2022-01-06 03:10:00|13547.8|13546.9|13546.4|13545.5|13548.2|13547|13544.8|13543.5|423
1641438900000|2022-01-06 03:15:00|13546.3|13545.4|13544|13543.1|13548|13546.5|13543.6|13542.1|324
1641439200000|2022-01-06 03:20:00|13544.4|13542.9|13542.8|13541.3|13545.5|13544.5|13542.4|13541.2|251
1641439500000|2022-01-06 03:25:00|13542.9|13541.4|13541.5|13540|13544|13542.7|13538.6|13537.4|494
1641439800000|2022-01-06 03:30:00|13541.6|13540.1|13539|13538.1|13541.6|13540.3|13538.7|13537.5|301
1641440100000|2022-01-06 03:35:00|13538.9|13538|13538|13536.5|13540.1|13539.2|13537.8|13536.5|343
1641440400000|2022-01-06 03:40:00|13537.6|13536.7|13536|13535.1|13539.2|13538|13536|13534.8|463
1641440700000|2022-01-06 03:45:00|13536.1|13535.2|13534.3|13532.8|13537|13535.9|13533.6|13532.5|468
1641441000000|2022-01-06 03:50:00|13534.5|13533.6|13537.5|13536|13538.3|13537.1|13532.9|13531.7|552
1641441300000|2022-01-06 03:55:00|13537.4|13535.9|13538.8|13537.9|13539.5|13538.5|13537|13535.7|339
1641441600000|2022-01-06 04:00:00|13538.7|13537.8|13535|13534.1|13539.2|13538|13534.9|13533.6|275
1641441900000|2022-01-06 04:05:00|13534.8|13533.9|13533.8|13532.9|13536.4|13535.3|13533.8|13532.7|314
1641442200000|2022-01-06 04:10:00|13533.9|13533|13536.3|13535.4|13536.7|13535.5|13533|13531.9|307
1641442500000|2022-01-06 04:15:00|13535.8|13534.9|13534.9|13534|13537.6|13536.5|13534.9|13533.9|284
1641442800000|2022-01-06 04:20:00|13535.3|13533.8|13535.6|13534.7|13537.5|13536.6|13534.6|13533.6|344
1641443100000|2022-01-06 04:25:00|13535.5|13534.6|13533.4|13532.5|13536.3|13535.4|13533.3|13532.2|282
1641443400000|2022-01-06 04:30:00|13533.3|13532.4|13532.2|13531.3|13535.1|13533.8|13530.9|13529.8|325
1641443700000|2022-01-06 04:35:00|13532.5|13531|13532.7|13531.8|13533.7|13532.3|13529.5|13528.5|393
1641444000000|2022-01-06 04:40:00|13532.6|13531.7|13532.4|13530.9|13533.5|13532|13531.1|13529.7|369
1641444300000|2022-01-06 04:45:00|13532.3|13530.8|13530.9|13530|13533.2|13531.8|13529.8|13528.4|366
1641444600000|2022-01-06 04:50:00|13531.2|13529.7|13530.4|13528.9|13531.6|13530.3|13528.8|13527.7|267
1641444900000|2022-01-06 04:55:00|13530.3|13528.8|13527.4|13525.9|13530.7|13529.6|13527|13525.8|261
1641445200000|2022-01-06 05:00:00|13527.6|13526.1|13526.4|13524.9|13529|13528.1|13525.9|13524.8|262
1641445500000|2022-01-06 05:05:00|13526.5|13525|13527.8|13526.3|13528.5|13527.2|13526.1|13524.9|309
1641445800000|2022-01-06 05:10:00|13527.7|13526.2|13528.4|13527.5|13528.6|13527.5|13527.2|13525.8|271
1641446100000|2022-01-06 05:15:00|13528.3|13527.4|13529.4|13527.9|13529.6|13528.4|13527.9|13526.6|273
1641446400000|2022-01-06 05:20:00|13529.3|13527.8|13532.4|13530.9|13532.7|13531.5|13529|13527.7|200
1641446700000|2022-01-06 05:25:00|13532.5|13531|13533.3|13531.8|13533.4|13532.1|13531.6|13530.5|199
1641447000000|2022-01-06 05:30:00|13533.2|13531.7|13529.3|13527.8|13533.3|13532|13529.2|13527.7|327
1641447300000|2022-01-06 05:35:00|13529.4|13527.9|13528.8|13527.3|13529.5|13528.5|13528.2|13527|303
1641447600000|2022-01-06 05:40:00|13528.7|13527.2|13528.4|13526.9|13528.7|13527.2|13527.3|13526.4|232
1641447900000|2022-01-06 05:45:00|13528.3|13526.8|13528.2|13526.7|13530.2|13528.7|13527.7|13526.2|258
1641448200000|2022-01-06 05:50:00|13528.3|13526.8|13532.2|13531.3|13532.6|13531.4|13528.2|13526.7|279
1641448500000|2022-01-06 05:55:00|13532.1|13531.2|13531.3|13529.8|13533.8|13532.5|13530.9|13529.7|314
1641448800000|2022-01-06 06:00:00|13531.2|13529.7|13530.4|13529.5|13531.4|13530.5|13529.3|13528|291
1641449100000|2022-01-06 06:05:00|13530.3|13529.4|13528.2|13527.3|13531.4|13530.2|13528.1|13526.9|305
1641449400000|2022-01-06 06:10:00|13528.1|13527.2|13527.3|13526.4|13530.4|13529.1|13527.1|13526.1|429
1641449700000|2022-01-06 06:15:00|13527.2|13526.3|13528.6|13527.1|13530.3|13529.3|13526.7|13525.7|337
1641450000000|2022-01-06 06:20:00|13528.3|13527.4|13528.3|13526.8|13528.5|13527.5|13525.6|13524.7|348
1641450300000|2022-01-06 06:25:00|13528.4|13526.9|13528.1|13527.2|13530.6|13529.4|13527.4|13526.5|373
1641450600000|2022-01-06 06:30:00|13528|13527.1|13524.5|13523|13528.5|13527.2|13524|13522.8|378
1641450900000|2022-01-06 06:35:00|13524.6|13523.1|13526.9|13526|13527.3|13526.2|13524.2|13523|388
1641451200000|2022-01-06 06:40:00|13527|13526.1|13525.7|13524.8|13527.4|13526.3|13524.9|13523.7|276
1641451500000|2022-01-06 06:45:00|13525.8|13524.9|13524.6|13523.7|13526.5|13525.3|13524|13523.1|212
1641451800000|2022-01-06 06:50:00|13524.7|13523.8|13518|13517.1|13524.9|13523.9|13516.3|13514.9|447
1641452100000|2022-01-06 06:55:00|13517.8|13516.9|13514.8|13513.3|13518.4|13517.4|13513.9|13512.4|446
1641452400000|2022-01-06 07:00:00|13514.4|13512.9|13515.3|13513.8|13517.6|13516.2|13514.2|13512.7|535
1641452700000|2022-01-06 07:05:00|13515.2|13513.7|13519.3|13518.4|13520.2|13519.3|13514.6|13513.5|358
1641453000000|2022-01-06 07:10:00|13519.2|13518.3|13518|13517.1|13519.9|13518.5|13517.4|13516.5|466
1641453300000|2022-01-06 07:15:00|13518.1|13517.2|13518.8|13517.9|13519.2|13518.3|13514.7|13513.6|381
1641453600000|2022-01-06 07:20:00|13518.9|13518|13514.9|13514|13519.9|13518.9|13513.8|13512.6|613
1641453900000|2022-01-06 07:25:00|13515|13514.1|13515.3|13513.8|13515.6|13514.6|13513.8|13512.6|444
1641454200000|2022-01-06 07:30:00|13515.2|13513.7|13507.4|13505.9|13517.2|13516.3|13506.5|13505.6|704
1641454500000|2022-01-06 07:35:00|13507.3|13505.8|13512.8|13511.3|13512.8|13511.6|13507.2|13505.7|512
1641454800000|2022-01-06 07:40:00|13512.3|13511.4|13509.1|13508.2|13512.9|13511.9|13507.5|13506.6|651
1641455100000|2022-01-06 07:45:00|13509.2|13508.3|13505.5|13504.6|13509.5|13508.6|13502.3|13501.4|564
1641455400000|2022-01-06 07:50:00|13505.4|13504.5|13506.2|13505.3|13507.3|13506.4|13504.3|13503.1|467
1641455700000|2022-01-06 07:55:00|13506.1|13505.2|13499.6|13498.7|13506.2|13505.3|13494.9|13493.7|681
1641456000000|2022-01-06 08:00:00|13499.8|13498.9|13504.2|13503.3|13504.4|13503.5|13495.4|13494.5|783
1641456300000|2022-01-06 08:05:00|13504.1|13503.2|13508|13506.5|13508.4|13507.2|13497.7|13496.8|818
1641456600000|2022-01-06 08:10:00|13507.8|13506.3|13508.3|13507.4|13512|13511.1|13507.1|13505.8|786
1641456900000|2022-01-06 08:15:00|13508.4|13507.5|13510|13509.1|13510.6|13509.5|13505.7|13504.6|643
1641457200000|2022-01-06 08:20:00|13510.1|13509.2|13507.7|13506.8|13511.1|13510.2|13506.9|13506|737
1641457500000|2022-01-06 08:25:00|13507.6|13506.7|13508.9|13508|13509.1|13508|13503.2|13502.3|801
1641457800000|2022-01-06 08:30:00|13509|13508.1|13513.1|13511.6|13515.2|13514.3|13508.2|13507.2|798
1641458100000|2022-01-06 08:35:00|13513.2|13511.7|13506.1|13505.2|13513.2|13511.9|13502.7|13501.8|621
1641458400000|2022-01-06 08:40:00|13506.5|13505.6|13506.3|13504.8|13510|13509|13505.3|13504.4|568
1641458700000|2022-01-06 08:45:00|13506|13505.1|13494.8|13493.9|13506|13505.1|13491.7|13490.8|739
1641459000000|2022-01-06 08:50:00|13494.6|13493.7|13496.3|13495.4|13497.2|13496.1|13490.4|13489.5|555
1641459300000|2022-01-06 08:55:00|13496.1|13495.2|13501.9|13500.4|13504.9|13504|13495.1|13493.8|814
1641459600000|2022-01-06 09:00:00|13501.8|13500.3|13501|13499.5|13502.2|13501.1|13495.3|13494.4|810
1641459900000|2022-01-06 09:05:00|13500.9|13500|13501.9|13501|13502.3|13501.3|13497.3|13496.4|666
1641460200000|2022-01-06 09:10:00|13502.3|13501.4|13503.6|13502.1|13504|13502.7|13498.4|13497.4|662
1641460500000|2022-01-06 09:15:00|13503.7|13502.2|13510.1|13509.2|13511.7|13510.8|13503.6|13502.2|690
1641460800000|2022-01-06 09:20:00|13510|13509.1|13511.7|13510.8|13513.4|13512.3|13508.4|13507.3|614
1641461100000|2022-01-06 09:25:00|13511.6|13510.7|13512.1|13509.7|13514.9|13513.7|13510.1|13508.7|660
1641461400000|2022-01-06 09:30:00|13511.4|13509.9|13513.2|13512.3|13514.7|13513.7|13510.8|13509.1|562
1641461700000|2022-01-06 09:35:00|13513.3|13512.4|13516.1|13515.2|13517.5|13516.2|13513.1|13512.2|495
1641462000000|2022-01-06 09:40:00|13516.2|13515.3|13512|13510.5|13517.6|13516.7|13510.9|13510|526
1641462300000|2022-01-06 09:45:00|13512.1|13510.6|13514.3|13512.8|13514.5|13513.3|13508.9|13507.9|516
1641462600000|2022-01-06 09:50:00|13514.4|13512.9|13519.8|13518.3|13520.2|13519.1|13513.7|13512.5|595
1641462900000|2022-01-06 09:55:00|13519.6|13518.1|13512.6|13511.7|13520.8|13519.9|13510.2|13509.1|953
1641463200000|2022-01-06 10:00:00|13512.5|13511.6|13518|13516.5|13518.8|13517.9|13510.3|13509.4|731
1641463500000|2022-01-06 10:05:00|13517.6|13516.7|13519.9|13519|13522.3|13521.1|13516.9|13515.8|744
1641463800000|2022-01-06 10:10:00|13519.8|13518.9|13519.9|13519|13525.4|13524.1|13518.8|13517.6|790
1641464100000|2022-01-06 10:15:00|13519.8|13518.9|13528.3|13526.8|13531.8|13530.3|13517.1|13515.9|687
1641464400000|2022-01-06 10:20:00|13528.2|13526.7|13533.1|13531.6|13534.4|13533.2|13527.2|13526|635
1641464700000|2022-01-06 10:25:00|13532.7|13531.8|13535|13534.1|13535.4|13534.4|13531.1|13530.1|434
1641465000000|2022-01-06 10:30:00|13534.9|13534|13534.9|13534|13538.8|13537.9|13532.2|13531|611
1641465300000|2022-01-06 10:35:00|13535|13534.1|13531.9|13530.4|13536.1|13535|13530.1|13529.2|529
1641465600000|2022-01-06 10:40:00|13532|13530.5|13532|13531.1|13533|13532|13529.2|13528.2|563
1641465900000|2022-01-06 10:45:00|13532.1|13531.2|13535.9|13534.4|13537.3|13536.4|13531.5|13530.6|454
1641466200000|2022-01-06 10:50:00|13536|13534.5|13529|13528.1|13536.6|13535.7|13526.8|13525.9|628
1641466500000|2022-01-06 10:55:00|13529.1|13528.2|13529.7|13528.8|13532.4|13531.5|13527.1|13526.2|602
1641466800000|2022-01-06 11:00:00|13529.6|13528.7|13528.3|13526.8|13530|13529.1|13527.7|13526.7|501
1641467100000|2022-01-06 11:05:00|13528.2|13526.7|13526.9|13525.4|13528.2|13527|13525.2|13523.7|532
1641467400000|2022-01-06 11:10:00|13527|13525.5|13525.9|13525|13527.7|13526.7|13523.8|13522.8|677
1641467700000|2022-01-06 11:15:00|13526|13525.1|13528.8|13527.9|13530.1|13529.2|13521.3|13520|749
1641468000000|2022-01-06 11:20:00|13528.9|13528|13527.8|13526.9|13531.3|13530.2|13524|13522.8|609
1641468300000|2022-01-06 11:25:00|13527.9|13527|13528.2|13526.7|13528.9|13528|13524.3|13523.1|629
1641468600000|2022-01-06 11:30:00|13528.1|13527.2|13527.9|13527|13529.1|13528.1|13525.7|13524.7|446
1641468900000|2022-01-06 11:35:00|13528.1|13527.2|13537.2|13535.7|13537.7|13536.2|13528|13527.1|539
1641469200000|2022-01-06 11:40:00|13537.3|13535.8|13542.9|13541.4|13547|13546.1|13537.3|13535.8|953
1641469500000|2022-01-06 11:45:00|13542.6|13541.7|13539.8|13538.9|13543.7|13542.6|13539.4|13538.3|798
1641469800000|2022-01-06 11:50:00|13539.9|13539|13544.4|13542.9|13546.3|13545.4|13539.9|13538.8|678
1641470100000|2022-01-06 11:55:00|13544.3|13543.4|13537.6|13536.7|13544.4|13543.4|13535.5|13534.3|758
1641470400000|2022-01-06 12:00:00|13538.2|13536.5|13533.1|13531.6|13540.3|13539.3|13530.5|13529.4|815
1641470700000|2022-01-06 12:05:00|13533|13531.5|13540.6|13539.7|13540.6|13539.7|13531.3|13530|706
1641471000000|2022-01-06 12:10:00|13540.5|13539.6|13541.2|13539.7|13541.7|13540.5|13537.9|13536.8|693
1641471300000|2022-01-06 12:15:00|13541.1|13539.6|13541.9|13540.4|13544.1|13542.9|13539.4|13538.1|563
1641471600000|2022-01-06 12:20:00|13542.1|13540.6|13543.2|13542.3|13545.5|13544.3|13539.3|13538.1|664
1641471900000|2022-01-06 12:25:00|13543.1|13542.2|13539.9|13538.4|13545|13543.8|13538.6|13537.1|679
1641472200000|2022-01-06 12:30:00|13540|13538.5|13544.8|13543.3|13547.1|13545.8|13538.5|13537.2|556
1641472500000|2022-01-06 12:35:00|13544.7|13543.2|13543.7|13542.8|13545.5|13544.6|13541.3|13539.9|613
1641472800000|2022-01-06 12:40:00|13543.6|13542.7|13540.8|13539.3|13544.6|13543.7|13540.4|13539.2|618
1641473100000|2022-01-06 12:45:00|13540.7|13539.2|13541.1|13539.6|13541.8|13540.5|13538.7|13537.6|674
1641473400000|2022-01-06 12:50:00|13541|13539.5|13539.1|13538.2|13541.8|13540.9|13537.4|13536.5|618
1641473700000|2022-01-06 12:55:00|13539|13538.1|13540.7|13539.2|13541.7|13540.3|13537.6|13536.4|755
1641474000000|2022-01-06 13:00:00|13540.3|13539.4|13543|13541.5|13543.4|13542|13538.8|13537.6|829
1641474300000|2022-01-06 13:05:00|13542.9|13541.4|13539.5|13538.6|13543.1|13541.9|13537.2|13535.7|768
1641474600000|2022-01-06 13:10:00|13539.8|13538.3|13536|13534.5|13541.1|13539.9|13535.7|13534.5|627
1641474900000|2022-01-06 13:15:00|13536.1|13534.6|13531.2|13530.3|13540.2|13539.3|13531.2|13530.1|669
1641475200000|2022-01-06 13:20:00|13531.3|13530.4|13530.9|13529.4|13535.1|13533.8|13529.2|13528.1|874
1641475500000|2022-01-06 13:25:00|13530.8|13529.3|13533.6|13527.1|13535.7|13532|13527.4|13525.8|724
1641475800000|2022-01-06 13:30:00|13532.9|13527.3|13531.8|13530.3|13535.2|13533.9|13527.7|13525.8|931
1641476100000|2022-01-06 13:35:00|13531.6|13530.7|13535.1|13533.6|13535.1|13533.8|13526.9|13525.5|770
1641476400000|2022-01-06 13:40:00|13535|13533.5|13532.8|13531.3|13535.4|13534.2|13530.7|13529.5|687
1641476700000|2022-01-06 13:45:00|13532.9|13531.4|13529.7|13528.8|13535.4|13534.5|13528.9|13527.8|701
1641477000000|2022-01-06 13:50:00|13529.8|13528.9|13534|13533.1|13534.2|13533.3|13527.7|13526.4|580
1641477300000|2022-01-06 13:55:00|13533.8|13532.9|13535.3|13534.4|13537.5|13536.4|13531|13530.1|741
1641477600000|2022-01-06 14:00:00|13535.4|13534.5|13540|13538.5|13541.2|13540.2|13533.7|13532.6|858
1641477900000|2022-01-06 14:05:00|13540.2|13538.7|13539.5|13538|13542.3|13541.2|13536.8|13535.6|776
1641478200000|2022-01-06 14:10:00|13539.3|13538.4|13539.4|13538.5|13544.6|13543.7|13537.4|13536.5|785
1641478500000|2022-01-06 14:15:00|13539.6|13538.7|13531.1|13530.2|13540.3|13539.4|13530.8|13529.9|744
1641478800000|2022-01-06 14:20:00|13531.4|13529.9|13530.1|13528.6|13533|13531.7|13526.8|13525.4|825
1641479100000|2022-01-06 14:25:00|13530|13528.5|13535|13534.1|13536.9|13535.7|13529.7|13528.4|791
1641479400000|2022-01-06 14:30:00|13534.9|13534|13546.9|13546|13548.2|13546.7|13527.3|13526.1|1231
1641479700000|2022-01-06 14:35:00|13547.1|13546.2|13552.9|13552|13560|13558.5|13543.1|13542|1402
1641480000000|2022-01-06 14:40:00|13552.8|13551.9|13546.8|13545.3|13553.8|13552.3|13545.2|13543.7|1024
1641480300000|2022-01-06 14:45:00|13546.9|13545.4|13543|13542.1|13549.6|13548.5|13542.7|13541.5|1082
1641480600000|2022-01-06 14:50:00|13543.1|13542.2|13536.9|13535.4|13546.6|13545.3|13536.7|13535.4|1071
1641480900000|2022-01-06 14:55:00|13536.6|13535.7|13539.1|13528.1|13540.7|13539.3|13533.2|13527.7|1333
1641481200000|2022-01-06 15:00:00|13539.5|13528.5|13528|13526.5|13545.9|13540.7|13528|13526.5|1192
1641481500000|2022-01-06 15:05:00|13527.9|13526.4|13519.7|13518.8|13530.3|13529|13518.2|13517.3|1300
1641481800000|2022-01-06 15:10:00|13519.6|13518.7|13526.5|13525.6|13526.5|13525.6|13516.6|13515.7|988
1641482100000|2022-01-06 15:15:00|13526.4|13525.5|13526.8|13525.9|13530.4|13529.5|13522.5|13521.6|1010
1641482400000|2022-01-06 15:20:00|13527|13526.1|13525.2|13523.7|13528.2|13527.2|13520.8|13519.3|1020
1641482700000|2022-01-06 15:25:00|13525.1|13523.6|13525.2|13524.3|13528.1|13526.8|13523|13521.5|1034
1641483000000|2022-01-06 15:30:00|13525.5|13524.6|13532.3|13531.4|13534.3|13533.1|13521.8|13520.5|996
1641483300000|2022-01-06 15:35:00|13532.1|13531.2|13536|13534.5|13537.7|13536.2|13531.1|13530.2|873
1641483600000|2022-01-06 15:40:00|13536.1|13534.6|13535|13534.1|13536.1|13534.9|13531.1|13529.8|864
1641483900000|2022-01-06 15:45:00|13535.1|13534.2|13535.3|13534.4|13539.8|13538.8|13534|13533.1|877
1641484200000|2022-01-06 15:50:00|13535.4|13534.5|13524.9|13523.4|13539.9|13538.8|13524.6|13523.1|1160
1641484500000|2022-01-06 15:55:00|13524.8|13523.3|13528|13527.1|13531|13530.1|13523|13522.1|1041
1641484800000|2022-01-06 16:00:00|13527.9|13527|13526.9|13526|13530.9|13529.7|13523.8|13522.7|956
1641485100000|2022-01-06 16:05:00|13527|13526.1|13530.4|13528.9|13530.6|13529.4|13523.8|13522.6|794
1641485400000|2022-01-06 16:10:00|13530.2|13529.3|13534.9|13534|13535.8|13534.9|13529.9|13529|754
1641485700000|2022-01-06 16:15:00|13534.8|13533.9|13531.8|13530.9|13537.4|13536.5|13531.2|13530.3|784
1641486000000|2022-01-06 16:20:00|13531.9|13531|13539.6|13538.7|13539.8|13538.9|13529.7|13528.8|667
1641486300000|2022-01-06 16:25:00|13539.7|13538.8|13537.1|13536.2|13540.2|13539.3|13533.4|13532.4|738
1641486600000|2022-01-06 16:30:00|13537.2|13535.7|13534.8|13533.9|13539.6|13538.5|13533.1|13532.2|940
1641486900000|2022-01-06 16:35:00|13534.9|13534|13535.7|13534.2|13539.1|13537.9|13533.9|13532.7|686
1641487200000|2022-01-06 16:40:00|13535.8|13534.3|13537.9|13537|13538.4|13537.5|13533.8|13532.6|584
1641487500000|2022-01-06 16:45:00|13538|13537.1|13536.2|13535.3|13539|13538.1|13535.2|13534.3|732
1641487800000|2022-01-06 16:50:00|13536.3|13535.4|13537|13536.1|13537.5|13536.6|13531.1|13530.2|519
1641488100000|2022-01-06 16:55:00|13536.9|13536|13538.9|13538|13541.9|13541|13536.8|13535.8|574
1641488400000|2022-01-06 17:00:00|13539|13538.1|13533.8|13532.9|13540|13538.8|13533.1|13532.2|519
1641488700000|2022-01-06 17:05:00|13533.7|13532.8|13539.3|13537.8|13541.2|13540|13533|13531.9|626
1641489000000|2022-01-06 17:10:00|13539.4|13537.9|13537|13535.5|13541.4|13540.3|13536.5|13535.3|563
1641489300000|2022-01-06 17:15:00|13537.5|13536|13536.3|13535.4|13538.8|13537.3|13535.6|13534.5|561
1641489600000|2022-01-06 17:20:00|13536.1|13535.2|13533.7|13532.8|13536.2|13535.3|13532.4|13531.1|550
1641489900000|2022-01-06 17:25:00|13533.6|13532.7|13534.8|13533.9|13537.6|13536.7|13533.5|13532.6|493
1641490200000|2022-01-06 17:30:00|13534.7|13533.8|13538.3|13537.4|13540.1|13539.2|13534.4|13533.5|481
1641490500000|2022-01-06 17:35:00|13538.4|13537.5|13533.8|13532.9|13539.1|13538.2|13533.8|13532.6|498
1641490800000|2022-01-06 17:40:00|13533.9|13533|13537.1|13536.2|13537.2|13536.3|13531.6|13530.5|584
1641491100000|2022-01-06 17:45:00|13537.3|13536.4|13535.5|13534.6|13538.6|13537.2|13534.4|13533.3|411
1641491400000|2022-01-06 17:50:00|13535.6|13534.7|13531.8|13530.9|13535.6|13534.7|13531.7|13530.8|388
1641491700000|2022-01-06 17:55:00|13531.9|13531|13531|13530.1|13533.4|13532.5|13530.4|13529.5|416
1641492000000|2022-01-06 18:00:00|13531.1|13530.2|13534.1|13533.2|13534.9|13534|13528.7|13527.6|485
1641492300000|2022-01-06 18:05:00|13534.2|13533.3|13532.5|13531.6|13534.9|13533.7|13531.8|13530.9|435
1641492600000|2022-01-06 18:10:00|13532.6|13531.7|13530.8|13529.9|13532.6|13531.7|13530.1|13529|363
1641492900000|2022-01-06 18:15:00|13530.7|13529.8|13530.2|13529.3|13531.2|13530.3|13529.6|13528.5|370
1641493200000|2022-01-06 18:20:00|13530.1|13529.2|13528.6|13527.7|13531.3|13530.1|13527.6|13526.7|416
1641493500000|2022-01-06 18:25:00|13528.7|13527.8|13528|13527.1|13529.4|13528.3|13527.8|13526.9|296
1641493800000|2022-01-06 18:30:00|13528.1|13527.2|13527.9|13527|13529|13528.1|13525.8|13524.7|300
1641494100000|2022-01-06 18:35:00|13527.8|13526.9|13526.6|13525.7|13529.2|13528.1|13526.4|13525.2|290
1641494400000|2022-01-06 18:40:00|13526.7|13525.8|13525.5|13524|13528|13527|13523.9|13522.8|425
1641494700000|2022-01-06 18:45:00|13525.6|13524.1|13525.2|13523.7|13526.7|13525.5|13522.9|13521.8|484
1641495000000|2022-01-06 18:50:00|13525.1|13523.6|13528.9|13528|13529.3|13528.4|13524.1|13522.8|381
1641495300000|2022-01-06 18:55:00|13529|13528.1|13528.3|13527.4|13529.2|13528.3|13527.5|13526.6|308
1641495600000|2022-01-06 19:00:00|13528.2|13527.3|13531.3|13529.8|13531.4|13530.3|13528.1|13527.2|562
1641495900000|2022-01-06 19:05:00|13531|13530.1|13530.2|13529.3|13531.2|13530.3|13528.9|13527.9|387
1641496200000|2022-01-06 19:10:00|13530.3|13529.4|13529.6|13528.7|13532.2|13531.3|13529.1|13528.2|490
1641496500000|2022-01-06 19:15:00|13529.5|13528.6|13532|13530.5|13532.9|13531.7|13529.4|13527.9|445
1641496800000|2022-01-06 19:20:00|13532.1|13530.6|13531.8|13530.9|13532.4|13531.2|13530.8|13529.6|307
1641497100000|2022-01-06 19:25:00|13531.7|13530.8|13537.3|13536.4|13537.3|13536.4|13531.6|13530.1|311
1641497400000|2022-01-06 19:30:00|13537.2|13536.3|13538|13537.1|13539.6|13538.3|13537|13536.1|379
1641497700000|2022-01-06 19:35:00|13537.9|13537|13534.9|13534|13538.6|13537.5|13534.8|13533.6|387
1641498000000|2022-01-06 19:40:00|13535|13534.1|13531|13530.1|13535.3|13534.1|13530.6|13529.4|351
1641498300000|2022-01-06 19:45:00|13531.1|13530.2|13529.2|13527.7|13532.5|13531.5|13528.9|13527.7|383
1641498600000|2022-01-06 19:50:00|13529.1|13527.6|13526.6|13525.7|13529.2|13528|13525.4|13524.5|392
1641498900000|2022-01-06 19:55:00|13526.5|13525.6|13525.7|13524.8|13528.3|13527.1|13525.1|13524.2|523
1641499200000|2022-01-06 20:00:00|13525.6|13524.7|13527.2|13525.7|13528.3|13527|13525.5|13524.6|669
1641499500000|2022-01-06 20:05:00|13527.1|13525.6|13531|13530.1|13531.6|13530.5|13526.7|13525.6|438
1641499800000|2022-01-06 20:10:00|13531.3|13530.4|13535.5|13534|13536.3|13535.1|13531.3|13530.3|408
1641500100000|2022-01-06 20:15:00|13535.4|13533.9|13532.3|13530.8|13536.1|13534.9|13531.4|13530.2|401
1641500400000|2022-01-06 20:20:00|13532.4|13530.9|13530.7|13529.2|13534|13532.8|13529.9|13528.5|362
1641500700000|2022-01-06 20:25:00|13530.8|13529.3|13530.5|13529|13531.5|13530.2|13527.9|13526.7|349
1641501000000|2022-01-06 20:30:00|13530.4|13528.9|13527.1|13526.2|13530.5|13529.1|13526.7|13525.7|365
1641501300000|2022-01-06 20:35:00|13527|13526.1|13526.7|13525.2|13527.8|13526.9|13526.1|13524.8|349
1641501600000|2022-01-06 20:40:00|13526.8|13525.3|13530.9|13530|13531.4|13530.4|13526.5|13525|422
1641501900000|2022-01-06 20:45:00|13531|13530.1|13531|13530.1|13531.5|13530.4|13529.4|13528.3|278
1641502200000|2022-01-06 20:50:00|13531.3|13529.8|13531.7|13530.8|13533.1|13531.6|13529.8|13528.3|439
1641502500000|2022-01-06 20:55:00|13531.8|13530.3|13530.8|13529.3|13531.8|13530.3|13527.5|13526.5|660
1641502800000|2022-01-06 21:00:00|13530.9|13529.4|13530.6|13529.1|13532.2|13531.1|13528.4|13527.1|361
1641503100000|2022-01-06 21:05:00|13530.7|13529.2|13532.7|13531.2|13532.7|13531.2|13530.2|13528.7|253
1641503400000|2022-01-06 21:10:00|13532.9|13531.4|13533.5|13532|13534.1|13532.6|13532.2|13530.8|260
1641503700000|2022-01-06 21:15:00|13533.4|13531.9|13534.2|13532.7|13534.6|13533.1|13533.3|13531.8|193
1641504000000|2022-01-06 21:20:00|13534.1|13532.6|13534.4|13532.9|13535.4|13534.3|13534|13532.6|200
1641504300000|2022-01-06 21:25:00|13534.5|13533|13533.3|13531.8|13535.2|13534|13533.1|13531.6|242
1641504600000|2022-01-06 21:30:00|13533.2|13531.7|13533.2|13531.7|13535.3|13533.9|13532.8|13531.5|250
1641504900000|2022-01-06 21:35:00|13533.3|13531.8|13534.8|13533.3|13535.1|13533.6|13533|13531.6|200
1641505200000|2022-01-06 21:40:00|13534.9|13533.4|13537.4|13535.9|13537.5|13536|13534.7|13533.4|199
1641505500000|2022-01-06 21:45:00|13537|13535.5|13536.1|13534.6|13537.3|13535.8|13535|13533.5|262
1641505800000|2022-01-06 21:50:00|13536|13534.5|13536.2|13534.7|13538|13536.5|13535.4|13533.5|290
1641506100000|2022-01-06 21:55:00|13536.3|13534.8|13537.4|13526.4|13540.7|13535.8|13535.9|13526.3|348
1641506400000|2022-01-06 22:00:00|13537.3|13526.3|13537.9|13526.9|13538.6|13527.6|13537.2|13526.2|39
1641506700000|2022-01-06 22:05:00|13538.1|13527.1|13537|13526|13538.1|13527.1|13536.4|13525.4|56
1641507000000|2022-01-06 22:10:00|13536.9|13525.9|13537.7|13526.7|13539.5|13528.5|13536.3|13525.3|195
1641507300000|2022-01-06 22:15:00|13538.3|13527.3|13538.1|13527.1|13538.9|13528.6|13535|13525.5|244
1641507600000|2022-01-06 22:20:00|13538.2|13527.2|13538.4|13527.4|13539.4|13529.5|13534.9|13526.6|1151
1641507900000|2022-01-06 22:25:00|13538.3|13527.3|13537|13528.4|13539.1|13529.2|13534.9|13526.9|1435
1641508200000|2022-01-06 22:30:00|13537.2|13528.2|13535.5|13529.5|13539.2|13530|13535.3|13527.5|1225
1641508500000|2022-01-06 22:35:00|13535.3|13529.4|13537.2|13528.8|13538.3|13529.9|13535.3|13527.6|1134
1641508800000|2022-01-06 22:40:00|13537.1|13528.4|13537.2|13529.2|13538.5|13530.4|13536.6|13527.6|688
1641509100000|2022-01-06 22:45:00|13537.1|13530.5|13537.1|13530|13538.1|13531.9|13536.3|13528.4|1393
1641509400000|2022-01-06 22:50:00|13537.2|13529.9|13537.2|13530.4|13538|13531.6|13536.5|13528.5|1463
1641509700000|2022-01-06 22:55:00|13537.1|13530.3|13537|13529.5|13538.5|13531.9|13536.4|13528|1463
1641510000000|2022-01-06 23:00:00|13537.1|13529.8|13536.7|13533.8|13540.1|13534.3|13535.6|13528.4|656
1641510300000|2022-01-06 23:05:00|13536.8|13533.7|13535.9|13533.2|13536.8|13533.7|13535.4|13532.5|1185
1641510600000|2022-01-06 23:10:00|13536|13533.1|13534.6|13532.3|13536|13533.3|13534.1|13531.8|1052
1641510900000|2022-01-06 23:15:00|13534.7|13532.2|13534.7|13533.2|13535.8|13534|13534.2|13532.2|259
1641511200000|2022-01-06 23:20:00|13534.8|13533.3|13534.9|13533.4|13536.2|13534.3|13534.7|13532.8|209
1641511500000|2022-01-06 23:25:00|13535|13533.5|13534.3|13532.8|13535.4|13533.8|13534|13532.5|206
1641511800000|2022-01-06 23:30:00|13534.4|13532.9|13535.5|13534|13536.8|13534.9|13534.3|13532.8|284
1641512100000|2022-01-06 23:35:00|13535.4|13533.9|13535.4|13533.9|13535.5|13534|13534.5|13532.9|176
1641512400000|2022-01-06 23:40:00|13535.3|13533.8|13533.7|13532.2|13535.4|13533.9|13533.5|13531.8|213
1641512700000|2022-01-06 23:45:00|13533.6|13532.1|13533.1|13531.6|13534.1|13532.4|13533|13531.5|150
1641513000000|2022-01-06 23:50:00|13533.2|13531.7|13533.6|13532.1|13533.7|13532.2|13533.1|13531.6|94
1641513300000|2022-01-06 23:55:00|13533.5|13532|13533.8|13532.3|13534.7|13533.2|13533.5|13532|169
1641513600000|2022-01-07 00:00:00|13533.6|13532.1|13537.6|13536.1|13537.6|13536.4|13533.1|13531.7|446
1641513900000|2022-01-07 00:05:00|13537.4|13535.9|13538.1|13536.6|13538.2|13537|13536.5|13535.5|220
1641514200000|2022-01-07 00:10:00|13538|13536.5|13536.2|13535.3|13538.4|13537.1|13536.1|13534.9|254
1641514500000|2022-01-07 00:15:00|13536.3|13535.4|13535.3|13533.8|13536.7|13535.8|13534.4|13533.1|177
1641514800000|2022-01-07 00:20:00|13535.2|13533.7|13535.1|13533.6|13535.4|13534.3|13534.4|13533.3|170
1641515100000|2022-01-07 00:25:00|13535.2|13533.7|13535.1|13533.6|13535.5|13534.4|13533.7|13532.5|174
1641515400000|2022-01-07 00:30:00|13535.2|13533.7|13536.2|13534.7|13536.5|13535.2|13534.7|13533.6|142
1641515700000|2022-01-07 00:35:00|13536.3|13534.8|13536.4|13534.9|13536.5|13535.4|13535.8|13534.6|99
1641516000000|2022-01-07 00:40:00|13536.3|13535.4|13536|13535.1|13537.7|13536.8|13535.9|13534.7|195
1641516300000|2022-01-07 00:45:00|13536.3|13534.8|13535.1|13533.6|13536.4|13535.1|13534|13532.6|225
1641516600000|2022-01-07 00:50:00|13535.2|13533.7|13529.8|13528.3|13535.7|13534.5|13529.8|13528.3|342
1641516900000|2022-01-07 00:55:00|13530|13528.5|13537.2|13536.3|13537.5|13536.3|13529.6|13528.1|349
1641517200000|2022-01-07 01:00:00|13537.3|13536.4|13539.7|13538.2|13541.4|13540.5|13537.2|13536.3|360
1641517500000|2022-01-07 01:05:00|13539.8|13538.3|13540.2|13538.7|13541.1|13539.9|13538.9|13537.7|279
1641517800000|2022-01-07 01:10:00|13540.3|13538.8|13540.2|13538.7|13540.8|13539.8|13539.1|13537.9|264
1641518100000|2022-01-07 01:15:00|13540.4|13538.9|13546.1|13544.6|13547.2|13545.7|13540.3|13538.8|374
1641518400000|2022-01-07 01:20:00|13546.2|13544.7|13550|13549.1|13550.5|13549.2|13545.4|13544.4|361
1641518700000|2022-01-07 01:25:00|13549.9|13549|13548.6|13547.1|13551.5|13550.2|13547.6|13546.1|440
1641519000000|2022-01-07 01:30:00|13548.7|13547.2|13550.9|13549.4|13551.5|13550.2|13548.5|13547.2|290
1641519300000|2022-01-07 01:35:00|13550.8|13549.3|13548.6|13547.1|13551.2|13549.7|13547.3|13545.8|350
1641519600000|2022-01-07 01:40:00|13548.5|13547|13548.4|13546.9|13548.7|13547.5|13547.2|13545.8|299
1641519900000|2022-01-07 01:45:00|13548.5|13547|13551.5|13550.6|13551.6|13550.6|13548|13546.8|259
1641520200000|2022-01-07 01:50:00|13551.4|13550.5|13551.6|13550.1|13552.8|13551.4|13550.7|13549.7|425
1641520500000|2022-01-07 01:55:00|13551.7|13550.2|13553.5|13552|13553.6|13552.7|13551.2|13550|384
1641520800000|2022-01-07 02:00:00|13553.6|13552.1|13550.7|13549.8|13553.8|13552.6|13550.6|13549.4|370
1641521100000|2022-01-07 02:05:00|13551|13549.5|13548.2|13547.3|13551.5|13550.3|13547.2|13546.3|322
1641521400000|2022-01-07 02:10:00|13548.1|13547.2|13550.9|13549.4|13551.2|13550|13547.9|13547|265
1641521700000|2022-01-07 02:15:00|13551|13549.5|13549|13548.1|13551.2|13550|13548.2|13547.2|309
1641522000000|2022-01-07 02:20:00|13549.3|13547.8|13550.1|13549.2|13550.3|13549.4|13548.9|13547.7|226
1641522300000|2022-01-07 02:25:00|13550|13549.1|13549.9|13548.4|13550.5|13549.5|13549|13547.9|237
1641522600000|2022-01-07 02:30:00|13549.7|13548.2|13546.9|13546|13549.7|13548.3|13546.7|13545.6|185
1641522900000|2022-01-07 02:35:00|13546.8|13545.9|13543.9|13542.4|13547.2|13546.3|13543.5|13542.4|269
1641523200000|2022-01-07 02:40:00|13544|13542.5|13543.7|13542.8|13544.2|13542.9|13542.9|13541.7|205
1641523500000|2022-01-07 02:45:00|13543.6|13542.7|13546.6|13545.1|13546.7|13545.4|13543.4|13542.4|279
1641523800000|2022-01-07 02:50:00|13546.5|13545.6|13547.7|13546.8|13548|13546.9|13546.5|13545.3|173
1641524100000|2022-01-07 02:55:00|13547.8|13546.9|13545.2|13544.3|13548|13547|13545.1|13544|301
1641524400000|2022-01-07 03:00:00|13545.4|13544.5|13547|13545.5|13548|13546.5|13545.3|13544.3|257
1641524700000|2022-01-07 03:05:00|13547.1|13545.6|13546.1|13545.2|13547.8|13546.9|13546.1|13544.9|198
1641525000000|2022-01-07 03:10:00|13546.2|13545.3|13546.9|13546|13547.2|13546.2|13545.6|13544.5|153
1641525300000|2022-01-07 03:15:00|13547.2|13545.7|13548.1|13547.2|13548.5|13547.5|13546.9|13545.6|170
1641525600000|2022-01-07 03:20:00|13548.2|13547.3|13550.2|13549.3|13550.9|13549.9|13548.2|13547|189
1641525900000|2022-01-07 03:25:00|13550.3|13549.4|13550.3|13548.8|13551.1|13549.7|13549.6|13548.3|192
1641526200000|2022-01-07 03:30:00|13550.4|13548.9|13548.2|13546.7|13550.4|13548.9|13547.1|13546|162
1641526500000|2022-01-07 03:35:00|13548.1|13546.6|13546|13545.1|13548.2|13547.1|13546|13544.9|150
1641526800000|2022-01-07 03:40:00|13546.4|13544.9|13547|13546.1|13547.2|13546.3|13546.1|13544.8|130
1641527100000|2022-01-07 03:45:00|13547.1|13546.2|13548.1|13547.2|13548.2|13547.2|13546.9|13546|167
1641527400000|2022-01-07 03:50:00|13548|13547.1|13548.5|13547.6|13549.2|13548|13547.7|13546.6|180
1641527700000|2022-01-07 03:55:00|13548.4|13547.5|13548.9|13548|13549.3|13548.4|13547.1|13546.2|172
1641528000000|2022-01-07 04:00:00|13548.8|13547.9|13548.2|13547.3|13549|13548.1|13547.1|13546.2|182
1641528300000|2022-01-07 04:05:00|13548.3|13547.4|13545|13544.1|13548.3|13547.4|13544.8|13543.8|119
1641528600000|2022-01-07 04:10:00|13545.1|13544.2|13545.4|13543.9|13545.7|13544.2|13544.2|13543.1|103
1641528900000|2022-01-07 04:15:00|13545.5|13544|13545.6|13544.7|13546.8|13545.6|13545.5|13544|141
1641529200000|2022-01-07 04:20:00|13545.7|13544.8|13546.1|13545.2|13546.6|13545.5|13545.7|13544.6|116
1641529500000|2022-01-07 04:25:00|13546.3|13545.4|13547.1|13546.2|13547.7|13546.4|13545.9|13545|205
1641529800000|2022-01-07 04:30:00|13547|13546.1|13547.1|13545.6|13547.8|13546.5|13546.4|13545.1|155
1641530100000|2022-01-07 04:35:00|13546.9|13545.4|13545.9|13544.4|13546.9|13545.4|13544.8|13543.7|277
1641530400000|2022-01-07 04:40:00|13546|13544.5|13546.5|13545|13546.6|13545.3|13545.1|13543.7|161
1641530700000|2022-01-07 04:45:00|13546.9|13545.4|13546.1|13545.2|13548.3|13547|13546|13544.8|216
1641531000000|2022-01-07 04:50:00|13546.3|13544.8|13547.2|13545.7|13547.4|13546.1|13546.1|13544.8|131
1641531300000|2022-01-07 04:55:00|13547.1|13545.6|13546.9|13546|13547.7|13546.5|13546.6|13545.6|124
1641531600000|2022-01-07 05:00:00|13547|13546.1|13547.4|13545.9|13548.3|13547.1|13546.9|13545.5|176
1641531900000|2022-01-07 05:05:00|13547.3|13545.8|13546.7|13545.8|13547.8|13546.3|13546.6|13545.5|135
1641532200000|2022-01-07 05:10:00|13546.3|13545.4|13546.4|13545.5|13546.7|13545.6|13545.3|13544|252
1641532500000|2022-01-07 05:15:00|13546.5|13545.6|13547.1|13546.2|13547.7|13546.4|13546|13544.8|161
1641532800000|2022-01-07 05:20:00|13547.4|13545.9|13547.3|13545.8|13547.6|13546.7|13546.2|13545.2|116
1641533100000|2022-01-07 05:25:00|13547.4|13545.9|13545.8|13544.9|13547.4|13546.2|13545.4|13544.3|191
1641533400000|2022-01-07 05:30:00|13545.9|13545|13544.8|13543.9|13546.5|13545.3|13543.7|13542.8|153
1641533700000|2022-01-07 05:35:00|13544.9|13544|13544.9|13544|13545.3|13544.1|13543.8|13542.7|87
1641534000000|2022-01-07 05:40:00|13544.5|13543.6|13544|13543.1|13545|13544|13542.8|13541.8|161
1641534300000|2022-01-07 05:45:00|13544.1|13543.2|13545.8|13544.9|13546.3|13545.3|13543.2|13542.2|177
1641534600000|2022-01-07 05:50:00|13545.9|13545|13546.4|13545.5|13546.8|13545.7|13545.9|13544.7|160
1641534900000|2022-01-07 05:55:00|13546.5|13545.6|13545.2|13544.3|13547.2|13546.2|13545.2|13543.9|292
1641535200000|2022-01-07 06:00:00|13545.3|13544.4|13546.9|13546|13548.7|13547.7|13545.1|13543.9|273
1641535500000|2022-01-07 06:05:00|13546.8|13545.9|13547.9|13546.4|13548.3|13547.1|13546.4|13545.2|156
1641535800000|2022-01-07 06:10:00|13547.8|13546.3|13547.9|13547|13548.5|13547.3|13546.9|13545.9|222
1641536100000|2022-01-07 06:15:00|13548|13547.1|13546.8|13545.9|13548.4|13547.2|13546.8|13545.7|140
1641536400000|2022-01-07 06:20:00|13547|13546.1|13542.5|13541|13547.5|13546.2|13541.1|13539.9|325
1641536700000|2022-01-07 06:25:00|13542.6|13541.1|13542|13541.1|13543.6|13542.7|13541.7|13540.5|280
1641537000000|2022-01-07 06:30:00|13542.1|13541.2|13541.3|13539.8|13543.4|13542.2|13540.2|13538.9|209
1641537300000|2022-01-07 06:35:00|13541.2|13539.7|13539.3|13537.8|13542.4|13541.2|13539|13537.8|286
1641537600000|2022-01-07 06:40:00|13539.4|13537.9|13541|13540.1|13542.3|13541|13539|13537.7|330
1641537900000|2022-01-07 06:45:00|13540.9|13540|13543.2|13542.3|13543.8|13542.4|13540.8|13539.7|220
1641538200000|2022-01-07 06:50:00|13543.3|13542.4|13542|13541.1|13543.7|13542.4|13540.8|13539.7|299
1641538500000|2022-01-07 06:55:00|13541.9|13541|13542.7|13541.2|13543.5|13542.4|13541.7|13540.6|347
1641538800000|2022-01-07 07:00:00|13542.4|13540.9|13542.8|13541.3|13543.2|13542|13539.9|13538.6|563
1641539100000|2022-01-07 07:05:00|13542.9|13541.4|13540|13539.1|13542.9|13541.6|13539.2|13538.2|428
1641539400000|2022-01-07 07:10:00|13540.1|13539.2|13542.8|13541.3|13544.8|13543.4|13539.2|13538|299
1641539700000|2022-01-07 07:15:00|13542.9|13541.4|13543.1|13542.2|13547.3|13546.2|13542.5|13541.1|450
1641540000000|2022-01-07 07:20:00|13543|13542.1|13539.9|13539|13543.1|13542.2|13539.3|13538.3|260
1641540300000|2022-01-07 07:25:00|13540|13539.1|13541.4|13540.5|13541.8|13540.6|13537.4|13536.5|413
1641540600000|2022-01-07 07:30:00|13541.5|13539.9|13541.1|13540.2|13542.4|13541.2|13539|13537.8|491
1641540900000|2022-01-07 07:35:00|13541|13540.1|13541|13540.1|13541.9|13540.7|13539.2|13538.3|324
1641541200000|2022-01-07 07:40:00|13541.1|13540.2|13538|13537.1|13543|13542.1|13537.7|13536.8|327
1641541500000|2022-01-07 07:45:00|13538.3|13536.8|13536.5|13535.6|13540|13538.9|13535.8|13534.9|279
1641541800000|2022-01-07 07:50:00|13536.6|13535.7|13532.9|13532|13536.8|13535.8|13532.8|13531.8|340
1641542100000|2022-01-07 07:55:00|13533.1|13532.2|13540.2|13538.7|13540.4|13539.1|13532.7|13531.6|536
1641542400000|2022-01-07 08:00:00|13540.1|13538.6|13538.1|13536.6|13540.1|13538.7|13532.9|13531.4|562
1641542700000|2022-01-07 08:05:00|13538.3|13536.8|13532.3|13530.8|13540.5|13539.1|13528.2|13526.4|550
1641543000000|2022-01-07 08:10:00|13532.4|13530.9|13537.4|13535.9|13537.6|13536.5|13531|13529.7|531
1641543300000|2022-01-07 08:15:00|13537.6|13536.1|13541|13540.1|13541.4|13540.4|13537|13535.7|513
1641543600000|2022-01-07 08:20:00|13541.1|13540.2|13544.9|13544|13545.3|13544.1|13539.4|13538.5|310
1641543900000|2022-01-07 08:25:00|13544.8|13543.9|13542.2|13540.7|13544.9|13544|13539.7|13538.2|444
1641544200000|2022-01-07 08:30:00|13542.3|13540.8|13539.5|13538|13543.5|13542.2|13539|13537.5|476
1641544500000|2022-01-07 08:35:00|13539.4|13537.9|13540.1|13539.2|13541.5|13540.4|13537.7|13536.4|574
1641544800000|2022-01-07 08:40:00|13540.2|13539.3|13543.1|13541.6|13543.2|13542|13539|13537.8|472
1641545100000|2022-01-07 08:45:00|13543.2|13541.7|13545.3|13543.8|13548.8|13547.3|13541.5|13540.6|489
1641545400000|2022-01-07 08:50:00|13545|13543.5|13546.4|13544.9|13548.4|13546.9|13544.2|13542.8|467
1641545700000|2022-01-07 08:55:00|13546.3|13544.8|13549.3|13547.8|13550.4|13549.2|13544.6|13543.7|640
1641546000000|2022-01-07 09:00:00|13549.1|13547.6|13549.4|13547.9|13550.1|13549|13546.7|13545.2|504
1641546300000|2022-01-07 09:05:00|13549.3|13547.8|13544.1|13543.2|13550.1|13548.8|13543.9|13543|489
1641546600000|2022-01-07 09:10:00|13544|13543.1|13549.9|13548.4|13552.5|13551|13544|13543|629
1641546900000|2022-01-07 09:15:00|13550.3|13548.8|13549.3|13548.4|13553.5|13552.5|13548.4|13547.5|679
1641547200000|2022-01-07 09:20:00|13549.6|13548.1|13547.1|13545.6|13550.7|13549.6|13544.8|13543.8|570
1641547500000|2022-01-07 09:25:00|13547.2|13545.7|13547.1|13545.6|13548.7|13547.5|13545.9|13544.5|462
1641547800000|2022-01-07 09:30:00|13547.2|13545.7|13546.9|13546|13548.6|13547.5|13545.7|13544.5|622
1641548100000|2022-01-07 09:35:00|13547.1|13545.6|13546.8|13545.3|13548.3|13546.9|13546|13544.5|352
1641548400000|2022-01-07 09:40:00|13546.7|13545.2|13548|13546.5|13551.3|13550.1|13545.5|13544.3|400
1641548700000|2022-01-07 09:45:00|13547.7|13546.8|13552.1|13550.6|13552.5|13551.2|13545.7|13544.5|387
1641549000000|2022-01-07 09:50:00|13552.2|13550.7|13555|13554.1|13557.9|13556.7|13551.9|13550.5|403
1641549300000|2022-01-07 09:55:00|13555.1|13554.2|13556|13554.5|13556.5|13555.6|13553|13551.7|441
1641549600000|2022-01-07 10:00:00|13555.5|13554.6|13555.2|13554.3|13557.5|13556.4|13554.6|13553.2|432
1641549900000|2022-01-07 10:05:00|13555|13554.1|13556.8|13555.3|13558.4|13557.2|13553.6|13552.4|522
1641550200000|2022-01-07 10:10:00|13556.5|13555|13555|13554.1|13558.3|13557.2|13554.6|13553.6|447
1641550500000|2022-01-07 10:15:00|13555.1|13554.2|13551.5|13550.6|13556.3|13555.4|13550.6|13549.3|416
1641550800000|2022-01-07 10:20:00|13551.6|13550.7|13550.6|13549.7|13551.9|13550.7|13549.3|13547.9|454
1641551100000|2022-01-07 10:25:00|13550.7|13549.8|13548.8|13547.3|13552|13550.9|13548.5|13547.3|445
1641551400000|2022-01-07 10:30:00|13548.9|13547.4|13547.6|13546.7|13550|13548.9|13545.8|13544.5|460
1641551700000|2022-01-07 10:35:00|13547.7|13546.8|13545.1|13543.6|13548.3|13547.1|13543.8|13542.4|425
1641552000000|2022-01-07 10:40:00|13545|13544.1|13541.7|13540.8|13545.2|13544.1|13540.5|13539|391
1641552300000|2022-01-07 10:45:00|13541.6|13540.7|13542.9|13542|13544|13542.8|13540.5|13539.6|339
1641552600000|2022-01-07 10:50:00|13543|13542.1|13543.6|13542.1|13544.5|13543.6|13543|13542|276
1641552900000|2022-01-07 10:55:00|13543.7|13542.2|13544.9|13544|13546.3|13545.1|13541.8|13540.9|497
1641553200000|2022-01-07 11:00:00|13544.8|13543.9|13546.9|13546|13547.3|13546.2|13544.7|13543.5|312
1641553500000|2022-01-07 11:05:00|13547.2|13546.3|13546|13545.1|13547.4|13546.5|13544.5|13543.5|449
1641553800000|2022-01-07 11:10:00|13545.9|13545|13545.9|13545|13546.8|13545.9|13545.4|13544.5|381
1641554100000|2022-01-07 11:15:00|13546|13545.1|13546.8|13545.9|13547.4|13546.5|13545.4|13544.5|417
1641554400000|2022-01-07 11:20:00|13546.9|13546|13546.8|13545.9|13548|13547.1|13545.5|13544.3|354
1641554700000|2022-01-07 11:25:00|13546.9|13546|13546.7|13545.2|13547.3|13546.4|13545.3|13544.4|298
1641555000000|2022-01-07 11:30:00|13546.6|13545.1|13542.8|13541.9|13546.6|13545.3|13542.5|13541.6|362
1641555300000|2022-01-07 11:35:00|13542.7|13541.8|13547.3|13546.4|13548.3|13547.4|13542.7|13541.5|315
1641555600000|2022-01-07 11:40:00|13547.2|13546.3|13551.2|13550.3|13551.3|13550.4|13547.2|13546|293
1641555900000|2022-01-07 11:45:00|13551.4|13550.5|13550.9|13550|13552.9|13552|13550.2|13549.1|429
1641556200000|2022-01-07 11:50:00|13551.1|13549.6|13552.2|13551.3|13554.3|13553.4|13550.7|13549.6|370
1641556500000|2022-01-07 11:55:00|13552.3|13551.4|13552|13550.5|13555.1|13553.9|13551|13549.9|563
1641556800000|2022-01-07 12:00:00|13551.9|13550.4|13548.2|13547.3|13552|13550.8|13544.9|13543.7|552
1641557100000|2022-01-07 12:05:00|13548.1|13547.2|13551.4|13550.5|13551.5|13550.5|13546.9|13546|492
1641557400000|2022-01-07 12:10:00|13551.3|13550.4|13548.6|13547.7|13551.4|13550.5|13547.6|13546.5|428
1641557700000|2022-01-07 12:15:00|13548.7|13547.8|13549.2|13548.3|13549.9|13549|13547.5|13546.6|352
1641558000000|2022-01-07 12:20:00|13549.5|13548|13548.7|13547.8|13550.3|13549.2|13546.3|13545.4|423
1641558300000|2022-01-07 12:25:00|13548.6|13547.7|13547.8|13546.9|13549.6|13548.7|13545.1|13543.9|419
1641558600000|2022-01-07 12:30:00|13547.9|13547|13542.3|13541.4|13548.2|13547.1|13542.3|13541.1|415
1641558900000|2022-01-07 12:35:00|13542.4|13541.5|13541.8|13540.3|13543.6|13542.5|13540.2|13539.2|351
1641559200000|2022-01-07 12:40:00|13541.9|13540.4|13536.7|13535.8|13542.1|13541|13536.6|13535.1|460
1641559500000|2022-01-07 12:45:00|13537|13535.5|13542.8|13541.9|13542.9|13542|13536.6|13535.4|410
1641559800000|2022-01-07 12:50:00|13543.2|13541.7|13543.6|13542.7|13546.4|13545.5|13543|13541.5|513
1641560100000|2022-01-07 12:55:00|13543.5|13542.6|13543.7|13542.8|13545.4|13544.5|13540.6|13539.7|723
1641560400000|2022-01-07 13:00:00|13543.6|13542.7|13546.3|13545.4|13548.7|13547.8|13543|13542.1|676
1641560700000|2022-01-07 13:05:00|13546.6|13545.1|13546.3|13545.4|13547.1|13546|13544.6|13543.6|581
1641561000000|2022-01-07 13:10:00|13546.4|13545.5|13542.7|13541.2|13546.7|13545.6|13542.4|13541|737
1641561300000|2022-01-07 13:15:00|13542.8|13541.3|13547.9|13546.4|13549|13547.7|13542.3|13541.2|715
1641561600000|2022-01-07 13:20:00|13548.1|13547.2|13543.7|13542.8|13548.3|13547.2|13540.2|13538.9|689
1641561900000|2022-01-07 13:25:00|13543.6|13542.7|13546.7|13535.7|13549.2|13547.7|13542.2|13534.6|1018
1641562200000|2022-01-07 13:30:00|13546.4|13535.4|13552.9|13551.4|13567|13564.4|13543.3|13535.4|2143
1641562500000|2022-01-07 13:35:00|13552.3|13550.8|13533.6|13532.1|13552.7|13551.2|13530|13528.5|1653
1641562800000|2022-01-07 13:40:00|13533.7|13532.2|13536.3|13535.4|13542.2|13540.8|13531.3|13529.8|1514
1641563100000|2022-01-07 13:45:00|13536.5|13535.6|13551.7|13550.2|13553.3|13551.8|13535.7|13534.4|1506
1641563400000|2022-01-07 13:50:00|13551.8|13550.3|13540|13539.1|13552.3|13550.8|13538.4|13537.2|1285
1641563700000|2022-01-07 13:55:00|13540.5|13539|13539.9|13538.4|13543.9|13542.8|13536.6|13535.7|1369
1641564000000|2022-01-07 14:00:00|13539.8|13538.3|13541.4|13540.5|13542.9|13541.5|13536.3|13535|1145
1641564300000|2022-01-07 14:05:00|13541.7|13540.2|13552.2|13551.3|13552.7|13551.3|13540.7|13539.6|1088
1641564600000|2022-01-07 14:10:00|13552.6|13551.1|13552.3|13550.8|13554.8|13553.4|13546.2|13544.7|1076
1641564900000|2022-01-07 14:15:00|13552.5|13551|13553.1|13551.6|13554.7|13553.2|13547.8|13546.9|1102
1641565200000|2022-01-07 14:20:00|13553.2|13551.7|13553.9|13552.4|13554.7|13553.2|13547.1|13546|1050
1641565500000|2022-01-07 14:25:00|13553.8|13552.3|13556.5|13555|13559.9|13558.9|13549.9|13548.4|1018
1641565800000|2022-01-07 14:30:00|13556.4|13554.9|13548.6|13547.1|13563.5|13562|13547.9|13546.4|1145
1641566100000|2022-01-07 14:35:00|13548.3|13547.4|13557.6|13556.7|13561.3|13560.1|13548.2|13546.8|1329
1641566400000|2022-01-07 14:40:00|13557.5|13556.6|13567.4|13566.5|13567.4|13566.5|13553.4|13552.1|1045
1641566700000|2022-01-07 14:45:00|13567.7|13566.2|13563.5|13562|13573.2|13571.7|13560.9|13559.4|1222
1641567000000|2022-01-07 14:50:00|13563.4|13561.9|13561.6|13560.1|13565.8|13564.7|13559.2|13557.8|1208
1641567300000|2022-01-07 14:55:00|13561.5|13560|13563.6|13562.1|13566.7|13565.8|13560.5|13559.6|894
1641567600000|2022-01-07 15:00:00|13563.3|13562.4|13563.1|13562.2|13567.7|13566.8|13561.3|13560|1022
1641567900000|2022-01-07 15:05:00|13563|13562.1|13564|13563.1|13567.3|13566.3|13560.7|13559.6|998
1641568200000|2022-01-07 15:10:00|13563.9|13563|13570.9|13570|13571.5|13570.6|13562.6|13561.7|954
1641568500000|2022-01-07 15:15:00|13570.5|13569.6|13570|13568.5|13571.4|13570.4|13567.1|13565.8|799
1641568800000|2022-01-07 15:20:00|13569.5|13568.6|13567|13566.1|13573.8|13572.9|13565.6|13564.4|902
1641569100000|2022-01-07 15:25:00|13566.9|13566|13568|13567.1|13568.4|13567.5|13563.2|13562.3|742
1641569400000|2022-01-07 15:30:00|13568.1|13567.2|13568.4|13567.5|13569.3|13568.4|13563.9|13563|737
1641569700000|2022-01-07 15:35:00|13568.3|13567.4|13562.3|13561.4|13571.2|13570.3|13561.5|13560.4|781
1641570000000|2022-01-07 15:40:00|13562.4|13561.5|13561.6|13560.7|13565.4|13564.2|13559.2|13558.3|867
1641570300000|2022-01-07 15:45:00|13561.7|13560.8|13559.6|13558.7|13565.7|13564.8|13558.9|13557.7|823
1641570600000|2022-01-07 15:50:00|13559.7|13558.8|13573.8|13572.3|13574.2|13572.8|13559.6|13558.7|1148
1641570900000|2022-01-07 15:55:00|13573.9|13572.4|13572.8|13571.9|13574.9|13573.9|13572|13570.8|981
1641571200000|2022-01-07 16:00:00|13572.6|13571.7|13570.2|13569.3|13574.6|13573.4|13568.6|13567.7|1062
1641571500000|2022-01-07 16:05:00|13570.1|13569.2|13569.1|13568.2|13570.4|13569.4|13566.6|13565.7|730
1641571800000|2022-01-07 16:10:00|13569|13568.1|13567.2|13566.3|13569.1|13568.2|13565|13564|685
1641572100000|2022-01-07 16:15:00|13567.3|13566.4|13562.1|13560.6|13567.7|13566.5|13561.3|13559.9|742
1641572400000|2022-01-07 16:20:00|13562.3|13560.8|13566.9|13566|13567.1|13566.2|13562.1|13560.8|864
1641572700000|2022-01-07 16:25:00|13566.8|13565.9|13571.4|13570.5|13572.7|13571.5|13565.6|13564.4|776
1641573000000|2022-01-07 16:30:00|13571.3|13570.4|13572.7|13571.2|13574.8|13573.6|13570.6|13569.7|874
1641573300000|2022-01-07 16:35:00|13572.6|13571.1|13575.2|13574.3|13575.2|13574.3|13571.7|13570.6|578
1641573600000|2022-01-07 16:40:00|13575.1|13574.2|13575.4|13574.5|13578.5|13577.5|13574.8|13573.8|502
1641573900000|2022-01-07 16:45:00|13575.5|13574.6|13577.1|13576.2|13577.2|13576.3|13572.1|13571.2|353
1641574200000|2022-01-07 16:50:00|13577|13576.1|13579.4|13578.5|13579.8|13578.9|13576.8|13575.5|442
1641574500000|2022-01-07 16:55:00|13579.6|13578.7|13582.8|13581.9|13583.1|13582.2|13579.4|13578.4|502
1641574800000|2022-01-07 17:00:00|13582.5|13581.6|13576.5|13575.6|13584.4|13583.5|13575.3|13574.1|588
1641575100000|2022-01-07 17:05:00|13576.4|13575.5|13575.6|13574.1|13578.6|13577.4|13574.1|13572.9|546
1641575400000|2022-01-07 17:10:00|13575.7|13574.2|13577.5|13576|13578.6|13577.5|13575.4|13574|423
1641575700000|2022-01-07 17:15:00|13577.6|13576.1|13579|13578.1|13582.3|13581.4|13576.9|13575.6|443
1641576000000|2022-01-07 17:20:00|13579.3|13577.8|13579.9|13579|13581.7|13580.4|13579.1|13577.8|444
1641576300000|2022-01-07 17:25:00|13580|13579.1|13581.1|13580.2|13582.1|13581|13579.6|13578.5|438
1641576600000|2022-01-07 17:30:00|13581.2|13580.3|13577.2|13576.3|13582.4|13581.1|13576.6|13575.4|491
1641576900000|2022-01-07 17:35:00|13577.3|13576.4|13573.3|13571.8|13578.1|13577.2|13571.9|13571|484
1641577200000|2022-01-07 17:40:00|13573.4|13571.9|13576.3|13575.4|13578.1|13576.9|13572.9|13571.8|401
1641577500000|2022-01-07 17:45:00|13576.2|13575.3|13576.3|13575.4|13578.5|13577.5|13576.1|13575.1|336
1641577800000|2022-01-07 17:50:00|13576.2|13575.3|13580.4|13579.5|13580.6|13579.7|13576.2|13575|345
1641578100000|2022-01-07 17:55:00|13580.2|13579.3|13580.1|13579.2|13580.9|13580|13579.1|13578.2|340
1641578400000|2022-01-07 18:00:00|13580.2|13578.7|13578.2|13577.3|13580.2|13578.7|13576.4|13575.5|537
1641578700000|2022-01-07 18:05:00|13578.4|13577.5|13581.3|13580.4|13581.5|13580.4|13577.2|13576.3|356
1641579000000|2022-01-07 18:10:00|13581.4|13580.5|13581.2|13580.3|13582.4|13581.2|13580.2|13579.2|332
1641579300000|2022-01-07 18:15:00|13581.1|13580.2|13584.2|13583.3|13584.3|13583.4|13580.1|13579|295
1641579600000|2022-01-07 18:20:00|13584.3|13583.4|13586.6|13585.7|13586.9|13585.7|13584.2|13583.3|231
1641579900000|2022-01-07 18:25:00|13586.5|13585.6|13584.4|13582.9|13587.4|13586.5|13584.1|13582.9|240
1641580200000|2022-01-07 18:30:00|13584.5|13583|13586.4|13585.5|13586.8|13585.7|13584.1|13582.8|284
1641580500000|2022-01-07 18:35:00|13586.5|13585.6|13587.5|13586.6|13588.7|13587.4|13586.1|13585|231
1641580800000|2022-01-07 18:40:00|13587.4|13586.5|13586.5|13585.6|13588.4|13587.4|13586.1|13585|240
1641581100000|2022-01-07 18:45:00|13586.4|13585.5|13587.8|13586.9|13588|13587.1|13585.5|13584.6|215
1641581400000|2022-01-07 18:50:00|13587.4|13586.5|13585.4|13584.5|13587.7|13586.6|13585.1|13583.8|248
1641581700000|2022-01-07 18:55:00|13585.5|13584.6|13586|13585.1|13586.6|13585.5|13584|13582.8|265
1641582000000|2022-01-07 19:00:00|13586.1|13585.2|13585.3|13584.4|13586.4|13585.5|13584|13582.9|434
1641582300000|2022-01-07 19:05:00|13585.2|13584.3|13587.4|13586.5|13588.2|13587|13584.5|13583.6|282
1641582600000|2022-01-07 19:10:00|13587.3|13586.4|13589.2|13588.3|13589.5|13588.5|13587.2|13586.3|205
1641582900000|2022-01-07 19:15:00|13589.1|13588.2|13588.1|13587.2|13589.8|13588.9|13587.4|13586.5|229
1641583200000|2022-01-07 19:20:00|13588.2|13587.3|13593.5|13592.6|13596.2|13594.7|13586.4|13585.5|385
1641583500000|2022-01-07 19:25:00|13593.7|13592.2|13594.6|13593.7|13595.9|13594.8|13593.6|13592.2|328
1641583800000|2022-01-07 19:30:00|13595.4|13594.5|13596.6|13595.7|13597.8|13596.9|13595.2|13594.3|277
1641584100000|2022-01-07 19:35:00|13596.5|13595.6|13595.3|13594.4|13597|13595.8|13595.1|13594|116
1641584400000|2022-01-07 19:40:00|13595.4|13594.5|13595.4|13594.5|13596|13595.1|13594.3|13593.1|244
1641584700000|2022-01-07 19:45:00|13595.3|13594.4|13594.5|13593|13595.7|13594.4|13593.9|13592.9|285
1641585000000|2022-01-07 19:50:00|13594.6|13593.1|13595.4|13593.9|13596.5|13595.2|13594|13592.7|281
1641585300000|2022-01-07 19:55:00|13595.5|13594|13596.4|13595.5|13597.3|13596.4|13595.1|13593.8|324
1641585600000|2022-01-07 20:00:00|13596.3|13595.4|13596.1|13595.2|13597.3|13596.1|13595.3|13593.8|296
1641585900000|2022-01-07 20:05:00|13596|13595.1|13594.4|13593.5|13596.4|13595.4|13594.4|13593.4|197
1641586200000|2022-01-07 20:10:00|13594.6|13593.1|13592.5|13591.6|13594.6|13593.3|13592.2|13590.7|290
1641586500000|2022-01-07 20:15:00|13592.4|13591.5|13594.2|13593.3|13595.3|13593.8|13592.2|13590.8|307
1641586800000|2022-01-07 20:20:00|13594.3|13593.4|13594.5|13593|13594.9|13593.6|13593.4|13592.2|315
1641587100000|2022-01-07 20:25:00|13594.4|13592.9|13594.6|13593.1|13594.9|13593.4|13593.4|13592.1|288
1641587400000|2022-01-07 20:30:00|13594.5|13593|13594.1|13593.2|13594.6|13593.3|13593.5|13592|332
1641587700000|2022-01-07 20:35:00|13594.2|13593.3|13594.1|13592.6|13594.7|13593.5|13593.6|13592.5|192
1641588000000|2022-01-07 20:40:00|13594.2|13592.7|13593.2|13592.3|13594.3|13592.8|13592.7|13591.4|169
1641588300000|2022-01-07 20:45:00|13593.3|13592.4|13594.4|13593.5|13595.5|13594.3|13593|13591.9|208
1641588600000|2022-01-07 20:50:00|13594.3|13593.4|13595.5|13594|13597.2|13596.1|13594.3|13593|333
1641588900000|2022-01-07 20:55:00|13595.7|13594.2|13596.1|13594.6|13596.7|13595.2|13594.5|13593.4|367
1641589200000|2022-01-07 21:00:00|13596|13594.5|13596.4|13594.9|13596.5|13595|13594.8|13593.3|300
1641589500000|2022-01-07 21:05:00|13596.3|13594.8|13595.8|13594.3|13597.3|13595.8|13595.7|13594.2|212
1641589800000|2022-01-07 21:10:00|13595.9|13594.4|13596.9|13595.4|13597.3|13595.8|13595.9|13593.9|190
1641590100000|2022-01-07 21:15:00|13597|13595.5|13596.7|13595.2|13597|13595.5|13596|13593.5|137
1641590400000|2022-01-07 21:20:00|13596.6|13595.1|13597.4|13595.9|13597.5|13596|13596.4|13594.9|125
1641590700000|2022-01-07 21:25:00|13597.5|13596|13598.2|13596.7|13598.3|13596.9|13597.2|13595.8|93
1641591000000|2022-01-07 21:30:00|13598|13596.5|13597.2|13595.7|13598.2|13596.7|13596.2|13594.7|175
1641591300000|2022-01-07 21:35:00|13597.3|13595.8|13596.5|13595|13598|13596.5|13595|13593.5|174
1641591600000|2022-01-07 21:40:00|13596.6|13595.1|13596.5|13595|13597|13595.5|13595.8|13594.3|143
1641591900000|2022-01-07 21:45:00|13596.4|13594.9|13594.4|13592.9|13596.5|13595|13593.5|13592|566
1641592200000|2022-01-07 21:50:00|13594.5|13593|13592.7|13591.2|13594.8|13593.3|13591.9|13590.4|405
1641592500000|2022-01-07 21:55:00|13592.8|13591.3|13593.6|13592.1|13598.1|13592.3|13589.8|13578.8|417
1641762000000|2022-01-09 21:00:00|13592.4|13571.4|13600.3|13579.3|13600.3|13579.3|13592.4|13571.4|25
1641762300000|2022-01-09 21:05:00|13596.5|13578.8|13590.9|13569.9|13600.3|13581.6|13590.4|13569.4|30
1641762600000|2022-01-09 21:10:00|13589.2|13568.2|13592.9|13571.9|13592.9|13571.9|13589.2|13568.2|3
1641762900000|2022-01-09 21:15:00|13590.9|13569.9|13590.9|13569.9|13593.1|13572.1|13590.1|13569.1|22
1641763500000|2022-01-09 21:25:00|13592.3|13571.3|13590.9|13569.9|13592.3|13571.3|13590.9|13569.9|4
1641763800000|2022-01-09 21:30:00|13590.8|13569.8|13592.5|13571.5|13592.9|13571.9|13590.8|13569.8|13
1641764100000|2022-01-09 21:35:00|13591.9|13570.9|13592.9|13571.9|13592.9|13571.9|13590.9|13569.9|15
1641764400000|2022-01-09 21:40:00|13590.9|13569.9|13590.8|13569.8|13590.9|13569.9|13589.7|13568.7|3
1641764700000|2022-01-09 21:45:00|13591|13570|13590.1|13569.1|13592.9|13571.9|13589.6|13568.6|26
1641765000000|2022-01-09 21:50:00|13592.9|13571.9|13593.4|13572.4|13593.4|13572.4|13589.5|13568.5|17
1641765300000|2022-01-09 21:55:00|13590.1|13569.1|13589.7|13568.7|13594.7|13573.7|13587.9|13566.9|35
1641765600000|2022-01-09 22:00:00|13589.5|13568.5|13587.9|13576.9|13594.6|13580|13584.7|13566|70
1641765900000|2022-01-09 22:05:00|13585|13574|13584.5|13573.5|13589.3|13578.3|13579.5|13568.5|55
1641766200000|2022-01-09 22:10:00|13587.2|13576.2|13591.6|13580.6|13592|13581|13584|13573|131
1641766500000|2022-01-09 22:15:00|13591.8|13580.8|13591.5|13580.5|13592.5|13581.5|13588.3|13577.3|172
1641766800000|2022-01-09 22:20:00|13591.8|13580.8|13590.8|13579.8|13592.8|13581.8|13589|13578|219
1641767100000|2022-01-09 22:25:00|13590.7|13579.7|13590.7|13579.7|13592.1|13581.1|13589.3|13578.3|122
1641767400000|2022-01-09 22:30:00|13590.9|13579.9|13588.5|13577.5|13593|13585.9|13585.3|13574.3|255
1641767700000|2022-01-09 22:35:00|13588|13577|13594.2|13583.2|13595|13584|13584|13573|99
1641768000000|2022-01-09 22:40:00|13594.1|13583.1|13592.5|13581.5|13594.6|13583.6|13581.5|13570.5|79
1641768300000|2022-01-09 22:45:00|13591.6|13580.6|13590.8|13579.8|13594.9|13583.9|13586.4|13575.4|580
1641768600000|2022-01-09 22:50:00|13590.6|13579.6|13585.6|13574.6|13592.1|13581.1|13584.4|13573.4|524
1641768900000|2022-01-09 22:55:00|13585.7|13574.7|13588.6|13577.6|13590.1|13588.2|13583.6|13572.6|315
1641769200000|2022-01-09 23:00:00|13589.9|13578.9|13592.7|13587|13599.1|13590.3|13588.3|13577.3|866
1641769500000|2022-01-09 23:05:00|13592.3|13587.2|13590.9|13586.6|13593.5|13587.8|13587.2|13583|782
1641769800000|2022-01-09 23:10:00|13590.7|13586.4|13587.4|13584.3|13591.1|13587.7|13586.8|13583.4|962
1641770100000|2022-01-09 23:15:00|13587.5|13584.1|13586.1|13584.6|13588.8|13585.7|13585.2|13582.4|777
1641770400000|2022-01-09 23:20:00|13586|13584.5|13587|13584.6|13587.4|13585.3|13585|13582.7|634
1641770700000|2022-01-09 23:25:00|13587.1|13584.7|13584.7|13583.2|13587.1|13584.7|13584.2|13582.3|598
1641771000000|2022-01-09 23:30:00|13584.6|13583.1|13588.7|13587.2|13588.8|13587.3|13584.6|13583.1|429
1641771300000|2022-01-09 23:35:00|13588.6|13587.1|13590.8|13589.3|13591.8|13589.7|13588.6|13587.1|455
1641771600000|2022-01-09 23:40:00|13590.9|13589.4|13592.6|13591.1|13593.2|13591.6|13590.3|13588.7|417
1641771900000|2022-01-09 23:45:00|13592.8|13591.3|13590.7|13589.2|13593|13591.5|13589.5|13588|275
1641772200000|2022-01-09 23:50:00|13590.8|13589.3|13588.6|13587.1|13593|13590.8|13588.6|13587.1|217
1641772500000|2022-01-09 23:55:00|13588.7|13587.2|13592.3|13590.8|13592.5|13591|13588.7|13587.2|231
1641772800000|2022-01-10 00:00:00|13592.1|13590.6|13592.4|13590.9|13592.8|13591.5|13590.1|13588.8|294
1641773100000|2022-01-10 00:05:00|13592.3|13590.8|13591.6|13590.1|13594|13592.7|13590.9|13589.6|331
1641773400000|2022-01-10 00:10:00|13591.5|13590.6|13592.3|13591.4|13592.7|13591.5|13591.4|13590.1|197
1641773700000|2022-01-10 00:15:00|13592.5|13591|13592.1|13591.2|13593.7|13592.6|13591.7|13590.3|254
1641774000000|2022-01-10 00:20:00|13592.2|13591.3|13591.6|13590.1|13592.4|13591.3|13591.1|13589.9|120
1641774300000|2022-01-10 00:25:00|13591.5|13590|13590.3|13588.8|13592|13590.8|13590.1|13588.8|240
1641774600000|2022-01-10 00:30:00|13590.4|13588.9|13595.3|13594.4|13595.6|13594.4|13590.3|13588.8|208
1641774900000|2022-01-10 00:35:00|13595.2|13594.3|13596.6|13595.1|13596.6|13595.1|13594|13592.8|272
1641775200000|2022-01-10 00:40:00|13596.5|13595|13597.1|13595.6|13598.4|13597.1|13596|13594.9|161
1641775500000|2022-01-10 00:45:00|13597|13595.5|13594.3|13593.4|13597|13595.5|13594.1|13593.1|112
1641775800000|2022-01-10 00:50:00|13594.2|13593.3|13595.4|13593.9|13596.5|13595.3|13594.2|13593|187
1641776100000|2022-01-10 00:55:00|13595.6|13594.1|13595.2|13593.7|13596|13594.8|13594.1|13592.8|282
1641776400000|2022-01-10 01:00:00|13595.1|13593.6|13594.5|13593|13596.3|13595.1|13594.2|13593|370
1641776700000|2022-01-10 01:05:00|13594.6|13593.1|13594.7|13593.2|13595.4|13594|13593.7|13592.3|325
1641777000000|2022-01-10 01:10:00|13594.8|13593.3|13596.3|13594.8|13596.5|13595.3|13594.6|13593.2|321
1641777300000|2022-01-10 01:15:00|13596.5|13595|13594.8|13593.9|13596.6|13595.3|13593.1|13592.2|259
1641777600000|2022-01-10 01:20:00|13594.9|13594|13594.1|13593.2|13595.4|13594.5|13593.7|13592.7|150
1641777900000|2022-01-10 01:25:00|13594|13593.1|13592|13591.1|13594.4|13593.2|13591.2|13590|215
1641778200000|2022-01-10 01:30:00|13592.1|13591.2|13592.1|13591.2|13592.6|13591.6|13590.7|13589.8|318
1641778500000|2022-01-10 01:35:00|13592|13591.1|13594|13592.5|13594.2|13592.7|13591.3|13590.4|393
1641778800000|2022-01-10 01:40:00|13594.1|13592.6|13594.2|13592.7|13596.1|13594.9|13593.3|13591.8|461
1641779100000|2022-01-10 01:45:00|13594.3|13592.8|13594.2|13593.3|13595.8|13594.3|13593.9|13592.4|317
1641779400000|2022-01-10 01:50:00|13594.3|13593.4|13593.7|13592.2|13595.3|13594.3|13593.2|13591.9|251
1641779700000|2022-01-10 01:55:00|13593.8|13592.3|13595|13594.1|13595.7|13594.8|13593.8|13592.3|252
1641780000000|2022-01-10 02:00:00|13594.9|13594|13596.4|13595.5|13597.2|13596|13594.6|13593.7|265
1641780300000|2022-01-10 02:05:00|13596.3|13595.4|13597.1|13596.2|13597.8|13596.6|13595.9|13594.8|262
1641780600000|2022-01-10 02:10:00|13597|13596.1|13593.3|13591.8|13597.2|13596.1|13592.9|13591.7|312
1641780900000|2022-01-10 02:15:00|13593.2|13591.7|13591.8|13590.9|13593.7|13592.6|13591.7|13590.8|206
1641781200000|2022-01-10 02:20:00|13591.9|13591|13591.8|13590.9|13592.1|13591|13590|13588.9|276
1641781500000|2022-01-10 02:25:00|13592.1|13590.6|13592.1|13591.2|13593.2|13592|13591.8|13590.6|192
1641781800000|2022-01-10 02:30:00|13592.2|13591.3|13593.1|13592.2|13594.3|13593|13591.9|13591|190
1641782100000|2022-01-10 02:35:00|13593|13592.1|13593|13592.1|13593.3|13592.2|13592.6|13591.5|141
1641782400000|2022-01-10 02:40:00|13592.9|13592|13594.2|13593.3|13595.2|13594.2|13592.9|13592|297
1641782700000|2022-01-10 02:45:00|13594.1|13593.2|13593.5|13592|13595.4|13594.3|13593|13591.9|249
1641783000000|2022-01-10 02:50:00|13593.4|13591.9|13591|13590.1|13593.5|13592.3|13591|13590.1|228
1641783300000|2022-01-10 02:55:00|13590.9|13590|13586.1|13585.2|13591.2|13590.3|13585.8|13584.7|427
1641783600000|2022-01-10 03:00:00|13586|13585.1|13585.4|13584.5|13587.1|13586|13585.3|13584|368
1641783900000|2022-01-10 03:05:00|13585.5|13584.6|13585.2|13584.3|13586.6|13585.4|13585.1|13584|177
1641784200000|2022-01-10 03:10:00|13585.1|13584.2|13585.3|13584.4|13585.7|13584.8|13584.4|13583.4|196
1641784500000|2022-01-10 03:15:00|13585.2|13584.3|13585.2|13584.3|13585.7|13584.8|13584.8|13583.5|124
1641784800000|2022-01-10 03:20:00|13585.3|13584.4|13585.1|13584.2|13585.8|13584.6|13584.7|13583.5|131
1641785100000|2022-01-10 03:25:00|13585|13584.1|13585.2|13584.3|13586.2|13584.9|13584.7|13583.8|167
1641785400000|2022-01-10 03:30:00|13585.3|13584.4|13583.5|13582.6|13586.3|13585.1|13583.3|13582.1|405
1641785700000|2022-01-10 03:35:00|13583.4|13582.5|13583.2|13581.7|13584.6|13583.4|13582.9|13581.6|217
1641786000000|2022-01-10 03:40:00|13583.3|13581.8|13583.4|13581.9|13583.6|13582.4|13582.8|13581.6|153
1641786300000|2022-01-10 03:45:00|13583.2|13581.7|13582.7|13581.2|13583.7|13582.2|13582.5|13581|170
1641786600000|2022-01-10 03:50:00|13582.9|13581.4|13583.2|13582.3|13584.1|13582.6|13582.4|13581.2|251
1641786900000|2022-01-10 03:55:00|13583.3|13582.4|13584.2|13583.3|13584.8|13583.4|13583|13581.9|219
1641787200000|2022-01-10 04:00:00|13584.3|13583.4|13587.5|13586.6|13587.9|13586.7|13584|13582.8|221
1641787500000|2022-01-10 04:05:00|13587.4|13586.5|13589.8|13588.3|13590.6|13589.7|13587.2|13586|237
1641787800000|2022-01-10 04:10:00|13589.9|13588.4|13589.7|13588.2|13590.8|13589.5|13589|13588|157
1641788100000|2022-01-10 04:15:00|13589.6|13588.1|13588.5|13587.6|13589.8|13588.6|13587.6|13586.4|246
1641788400000|2022-01-10 04:20:00|13588.6|13587.7|13588.4|13586.9|13589.7|13588.7|13587.8|13586.7|207
1641788700000|2022-01-10 04:25:00|13588.1|13587.2|13587.3|13585.8|13588.6|13587.4|13587|13585.7|128
1641789000000|2022-01-10 04:30:00|13587.5|13586|13587.9|13586.4|13588.1|13587|13587|13585.8|122
1641789300000|2022-01-10 04:35:00|13588|13586.5|13590.1|13589.2|13590.5|13589.3|13587.6|13586.4|187
1641789600000|2022-01-10 04:40:00|13590|13589.1|13587.8|13586.3|13590.5|13589.2|13587.3|13586.2|254
1641789900000|2022-01-10 04:45:00|13587.9|13586.4|13586.2|13585.3|13587.9|13586.6|13586.2|13585|217
1641790200000|2022-01-10 04:50:00|13586.3|13585.4|13585.5|13584|13586.7|13585.5|13584.9|13583.7|225
1641790500000|2022-01-10 04:55:00|13585.6|13584.1|13584.3|13583.4|13585.7|13584.4|13583.6|13582.4|129
1641790800000|2022-01-10 05:00:00|13584.2|13583.3|13583|13582.1|13584.6|13583.4|13582.8|13581.6|186
1641791100000|2022-01-10 05:05:00|13583.1|13582.2|13584.5|13583|13584.6|13583.4|13582.9|13582|160
1641791400000|2022-01-10 05:10:00|13584.4|13582.9|13585.2|13583.7|13585.4|13584.2|13584.1|13582.9|94
1641791700000|2022-01-10 05:15:00|13585|13583.5|13586.4|13584.9|13586.7|13585.5|13584.8|13583.5|122
1641792000000|2022-01-10 05:20:00|13586.3|13584.8|13586.4|13584.9|13586.4|13585.3|13584.8|13583.5|159
1641792300000|2022-01-10 05:25:00|13586.3|13584.8|13586.4|13584.9|13587|13585.9|13585.6|13584.5|152
1641792600000|2022-01-10 05:30:00|13586.5|13585|13586.2|13584.7|13586.8|13585.7|13585.1|13583.7|217
1641792900000|2022-01-10 05:35:00|13586|13585.1|13584.2|13583.3|13586.5|13585.3|13584.1|13583.2|190
1641793200000|2022-01-10 05:40:00|13584.5|13583|13583.6|13582.1|13585.6|13584.5|13583|13582.1|121
1641793500000|2022-01-10 05:45:00|13583.7|13582.2|13582|13581.1|13584.3|13583.1|13580.8|13579.8|179
1641793800000|2022-01-10 05:50:00|13582.1|13581.2|13586.1|13584.6|13587.3|13586|13582|13581.1|324
1641794100000|2022-01-10 05:55:00|13585.6|13584.7|13586|13585.1|13586.3|13585.3|13584.6|13583.6|183
1641794400000|2022-01-10 06:00:00|13586.2|13585.3|13586.2|13585.3|13587.6|13586.4|13584.9|13584|234
1641794700000|2022-01-10 06:05:00|13586.1|13585.2|13583|13582.1|13586.4|13585.4|13582.7|13581.6|277
1641795000000|2022-01-10 06:10:00|13583.1|13582.2|13583|13582.1|13585|13584.1|13582.1|13581.1|239
1641795300000|2022-01-10 06:15:00|13583.1|13582.2|13584.4|13582.9|13584.6|13583.5|13583|13582.1|183
1641795600000|2022-01-10 06:20:00|13584.2|13583.3|13581.2|13579.7|13584.2|13583.3|13581|13579.7|239
1641795900000|2022-01-10 06:25:00|13581.3|13579.8|13581.3|13579.8|13581.5|13580.2|13578.9|13577.8|281
1641796200000|2022-01-10 06:30:00|13581.5|13580|13581.6|13580.1|13582.3|13581.1|13579.9|13578.6|302
1641796500000|2022-01-10 06:35:00|13581.7|13580.2|13582|13581.1|13583.4|13582.1|13581.4|13579.9|211
1641796800000|2022-01-10 06:40:00|13581.9|13581|13581|13579.5|13582.1|13581.2|13579.9|13578.6|282
1641797100000|2022-01-10 06:45:00|13580.9|13580|13581.1|13580.2|13582.5|13581.3|13580.1|13579.2|219
1641797400000|2022-01-10 06:50:00|13581|13580.1|13582.9|13582|13584.4|13583.1|13580.8|13579.9|241
1641797700000|2022-01-10 06:55:00|13583|13582.1|13584.3|13582.8|13585.1|13584|13583|13582.1|281
1641798000000|2022-01-10 07:00:00|13584|13582.5|13585|13584.1|13586.6|13585.3|13583.1|13582.1|407
1641798300000|2022-01-10 07:05:00|13585.4|13584.5|13588.3|13587.4|13589.5|13588.6|13584.3|13583|317
1641798600000|2022-01-10 07:10:00|13588.4|13587.5|13588.2|13587.3|13590.6|13589.7|13587.5|13586.4|375
1641798900000|2022-01-10 07:15:00|13588.3|13587.4|13588.2|13587.3|13592.1|13591.2|13586.4|13585.2|363
1641799200000|2022-01-10 07:20:00|13588.1|13587.2|13589.4|13588.5|13591.7|13590.4|13587.2|13586.3|509
1641799500000|2022-01-10 07:25:00|13589.5|13588.6|13587.8|13586.9|13589.5|13588.6|13586.2|13584.8|410
1641799800000|2022-01-10 07:30:00|13588|13586.5|13589.3|13588.4|13589.9|13589|13586.3|13585.4|586
1641800100000|2022-01-10 07:35:00|13589.2|13588.3|13593|13592.1|13593.9|13592.9|13588|13586.9|517
1641800400000|2022-01-10 07:40:00|13593.1|13592.2|13589.5|13588|13594.7|13593.7|13588.9|13587.8|432
1641800700000|2022-01-10 07:45:00|13589.6|13588.1|13588.9|13588|13590.7|13589.5|13588.8|13587.9|340
1641801000000|2022-01-10 07:50:00|13588.8|13587.9|13589.1|13588.2|13591.3|13590|13586.7|13585.8|417
1641801300000|2022-01-10 07:55:00|13589|13588.1|13586.2|13585.3|13591.5|13590.5|13585.3|13584.3|678
1641801600000|2022-01-10 08:00:00|13586.3|13585.4|13589.8|13588.9|13590.4|13589.5|13582.6|13581.7|750
1641801900000|2022-01-10 08:05:00|13589.9|13589|13585.4|13583.9|13590.5|13589.4|13583.7|13582.7|768
1641802200000|2022-01-10 08:10:00|13585.5|13584|13581.4|13579.9|13587.3|13586.3|13579.9|13579|783
1641802500000|2022-01-10 08:15:00|13581.5|13580|13577.3|13575.8|13582|13580.9|13574.7|13573.7|795
1641802800000|2022-01-10 08:20:00|13577.2|13575.7|13581.4|13580.5|13581.6|13580.5|13575.8|13574.7|775
1641803100000|2022-01-10 08:25:00|13581.3|13580.4|13582.3|13581.4|13584|13583.1|13580.3|13579.2|810
1641803400000|2022-01-10 08:30:00|13582.2|13581.3|13585.1|13584.2|13587.7|13586.5|13579.2|13578.3|801
1641803700000|2022-01-10 08:35:00|13585.4|13584.5|13581.1|13580.2|13586.5|13585.6|13579.9|13578.7|755
1641804000000|2022-01-10 08:40:00|13581.2|13580.3|13579.8|13578.9|13582.5|13581.5|13578.9|13577.7|654
1641804300000|2022-01-10 08:45:00|13579.7|13578.8|13584.3|13583.4|13584.8|13583.6|13578|13576.8|651
1641804600000|2022-01-10 08:50:00|13584.6|13583.7|13582.9|13582|13585.3|13584.4|13579.1|13577.9|817
1641804900000|2022-01-10 08:55:00|13583.1|13582.2|13591.2|13589.7|13591.3|13589.9|13581.8|13580.9|827
1641805200000|2022-01-10 09:00:00|13591.3|13589.8|13590.9|13590|13594|13593|13590.9|13589.6|706
1641805500000|2022-01-10 09:05:00|13591|13590.1|13590.8|13589.9|13593.5|13592.3|13588.7|13587.8|662
1641805800000|2022-01-10 09:10:00|13590.9|13590|13596|13595.1|13598.1|13597.2|13590.2|13589.3|599
1641806100000|2022-01-10 09:15:00|13595.8|13594.9|13602.2|13601.3|13604.5|13603.3|13595.8|13594.8|513
1641806400000|2022-01-10 09:20:00|13602.3|13601.4|13597.3|13596.4|13602.4|13601.5|13595.8|13594.6|749
1641806700000|2022-01-10 09:25:00|13597.4|13596.5|13596|13595.1|13598.3|13597.3|13593.8|13592.6|664
1641807000000|2022-01-10 09:30:00|13595.9|13595|13596.2|13594.7|13599.5|13598.5|13594.8|13593.5|783
1641807300000|2022-01-10 09:35:00|13596.3|13594.8|13592.5|13591|13596.9|13595.6|13591.9|13590.7|722
1641807600000|2022-01-10 09:40:00|13592.6|13591.1|13592|13591.1|13593.9|13593|13590.8|13589.6|480
1641807900000|2022-01-10 09:45:00|13592.1|13591.2|13589.1|13588.2|13592.2|13591.3|13587.8|13586.8|617
1641808200000|2022-01-10 09:50:00|13589|13588.1|13588.2|13587.3|13589.4|13588.5|13586.8|13585.8|468
1641808500000|2022-01-10 09:55:00|13588.6|13587.1|13582.9|13582|13589.2|13588.3|13582.1|13581.2|658
1641808800000|2022-01-10 10:00:00|13583.1|13581.6|13579.8|13578.9|13583.1|13581.9|13578.6|13577.3|763
1641809100000|2022-01-10 10:05:00|13579.9|13579|13581.9|13581|13584.5|13583.3|13579.4|13578.5|619
1641809400000|2022-01-10 10:10:00|13581.7|13580.8|13590.2|13589.3|13592.3|13591.3|13581.6|13580.7|698
1641809700000|2022-01-10 10:15:00|13590.3|13589.4|13593.5|13592|13594.6|13593.5|13590.2|13589|602
1641810000000|2022-01-10 10:20:00|13593.4|13591.9|13593.8|13592.3|13595.2|13593.9|13592.2|13591.2|450
1641810300000|2022-01-10 10:25:00|13593.7|13592.2|13595.3|13594.4|13598.1|13597.1|13593|13591.8|480
1641810600000|2022-01-10 10:30:00|13595.2|13594.3|13590.1|13589.2|13595.9|13595|13588|13586.8|591
1641810900000|2022-01-10 10:35:00|13590.2|13589.3|13585.8|13584.9|13590.5|13589.3|13584.8|13583.8|639
1641811200000|2022-01-10 10:40:00|13585.9|13585|13587.1|13586.2|13587.7|13586.6|13582.7|13581.5|525
1641811500000|2022-01-10 10:45:00|13587.2|13586.3|13584|13583.1|13588.7|13587.6|13582.5|13581.4|514
1641811800000|2022-01-10 10:50:00|13584.1|13583.2|13585.7|13584.8|13586.4|13585.1|13582.9|13581.6|573
1641812100000|2022-01-10 10:55:00|13585.8|13584.9|13589.1|13587.6|13589.1|13588.1|13583.8|13582.7|577
1641812400000|2022-01-10 11:00:00|13589|13587.5|13582.5|13581.6|13589.9|13588.9|13580.4|13579.3|616
1641812700000|2022-01-10 11:05:00|13582.7|13581.8|13579.1|13577.6|13584.2|13583|13578|13576.6|476
1641813000000|2022-01-10 11:10:00|13579|13577.5|13585.8|13584.9|13586.2|13585|13578.8|13577.5|569
1641813300000|2022-01-10 11:15:00|13585.7|13584.8|13590.3|13588.8|13592.2|13591|13585.6|13584.7|666
1641813600000|2022-01-10 11:20:00|13589.8|13588.9|13587.5|13586|13591.1|13589.7|13587|13585.5|526
1641813900000|2022-01-10 11:25:00|13587.4|13585.9|13585.9|13584.4|13589.4|13588.4|13585.1|13584.2|676
1641814200000|2022-01-10 11:30:00|13585.8|13584.3|13588.3|13587.4|13588.6|13587.5|13583.5|13582.3|529
1641814500000|2022-01-10 11:35:00|13588.2|13587.3|13587.2|13586.3|13589.5|13588.3|13586.7|13585.5|540
1641814800000|2022-01-10 11:40:00|13587.3|13586.4|13591.1|13589.6|13591.4|13590.3|13587.3|13586.4|600
1641815100000|2022-01-10 11:45:00|13590.4|13589.5|13589.1|13588.2|13591.4|13590.3|13588.4|13587.2|425
1641815400000|2022-01-10 11:50:00|13589.2|13588.3|13586.4|13584.9|13591.1|13589.9|13586.3|13584.8|436
1641815700000|2022-01-10 11:55:00|13586.3|13584.8|13583.3|13581.8|13588.4|13586.9|13582.7|13581.4|621
1641816000000|2022-01-10 12:00:00|13583|13582.1|13589.6|13588.7|13590.6|13589.3|13582.5|13581.5|611
1641816300000|2022-01-10 12:05:00|13589.1|13588.2|13586.3|13584.8|13590.1|13589.1|13584.6|13583.5|420
1641816600000|2022-01-10 12:10:00|13586.2|13584.7|13581.8|13580.9|13586.2|13584.7|13580.7|13579.5|673
1641816900000|2022-01-10 12:15:00|13581.7|13580.8|13577.1|13575.6|13581.8|13580.9|13575.5|13574.6|795
1641817200000|2022-01-10 12:20:00|13576.9|13576|13577.4|13576.5|13578.2|13577.2|13575.5|13574.6|638
1641817500000|2022-01-10 12:25:00|13577.2|13576.3|13580.3|13578.8|13581.3|13580.1|13576.9|13576|698
1641817800000|2022-01-10 12:30:00|13580.1|13579.2|13577|13576.1|13580.5|13579.2|13575.4|13574.4|758
1641818100000|2022-01-10 12:35:00|13576.8|13575.9|13576.2|13575.3|13577.9|13576.7|13574.8|13573.7|509
1641818400000|2022-01-10 12:40:00|13576.3|13575.4|13572.1|13570.6|13577.3|13576.2|13571.2|13570.3|634
1641818700000|2022-01-10 12:45:00|13572.2|13570.7|13571.4|13570.5|13573.6|13572.5|13568.6|13567.7|599
1641819000000|2022-01-10 12:50:00|13571.6|13570.1|13570.8|13569.9|13573.2|13571.9|13570|13569.1|604
1641819300000|2022-01-10 12:55:00|13571|13569.5|13569.3|13568.4|13571.4|13570.5|13564.8|13563.5|840
1641819600000|2022-01-10 13:00:00|13569.2|13568.3|13570|13569.1|13570.9|13570|13565.9|13565|675
1641819900000|2022-01-10 13:05:00|13569.9|13569|13571|13570.1|13571.6|13570.7|13568.8|13567.7|551
1641820200000|2022-01-10 13:10:00|13571.2|13569.7|13571.8|13570.9|13572.8|13571.8|13569.5|13568.3|700
1641820500000|2022-01-10 13:15:00|13571.9|13571|13574.3|13573.4|13576|13574.8|13571.3|13570.4|712
1641820800000|2022-01-10 13:20:00|13574|13573.1|13570.9|13570|13575.4|13574.2|13570.6|13569.7|665
1641821100000|2022-01-10 13:25:00|13571.2|13570.3|13566.8|13565.9|13572.1|13571.2|13565.6|13564.7|637
1641821400000|2022-01-10 13:30:00|13567|13566.1|13565.1|13564.2|13569|13568.1|13563.9|13562.7|650
1641821700000|2022-01-10 13:35:00|13565|13564.1|13567.1|13566.2|13568.2|13567.3|13564.2|13563.2|738
1641822000000|2022-01-10 13:40:00|13567|13566.1|13557.2|13556.3|13567.2|13566.3|13557.1|13556.2|1020
1641822300000|2022-01-10 13:45:00|13557.1|13556.2|13558|13556.5|13560.3|13559|13556.9|13555.7|705
1641822600000|2022-01-10 13:50:00|13557.8|13556.3|13555.5|13554.6|13558.3|13557.3|13553.9|13553|828
1641822900000|2022-01-10 13:55:00|13555.4|13554.5|13554.2|13553.3|13556.9|13556|13552.5|13551.4|785
1641823200000|2022-01-10 14:00:00|13554|13553.1|13551.2|13550.3|13554.6|13553.6|13549.7|13548.8|664
1641823500000|2022-01-10 14:05:00|13551.3|13550.4|13548.3|13547.4|13554.1|13553.2|13547.8|13546.9|598
1641823800000|2022-01-10 14:10:00|13548.1|13547.2|13548.4|13547.5|13550.8|13549.9|13547.6|13546.7|635
1641824100000|2022-01-10 14:15:00|13548.3|13547.4|13541.8|13540.9|13548.7|13547.8|13540.9|13539.6|991
1641824400000|2022-01-10 14:20:00|13541.9|13541|13545.1|13544.2|13546.7|13545.6|13538.7|13537.8|864
1641824700000|2022-01-10 14:25:00|13545.2|13544.3|13541.6|13540.7|13545.4|13544.5|13541.5|13540.5|467
1641825000000|2022-01-10 14:30:00|13541.4|13540.5|13542.5|13541.6|13543.6|13542.5|13541|13539.8|634
1641825300000|2022-01-10 14:35:00|13542.6|13541.7|13545.6|13544.7|13546|13545.1|13539.5|13538.6|632
1641825600000|2022-01-10 14:40:00|13545.5|13544.6|13541.8|13540.3|13548.5|13547.2|13539.1|13538|746
1641825900000|2022-01-10 14:45:00|13541.6|13540.7|13539.4|13538.5|13542|13541.1|13536.5|13535.4|773
1641826200000|2022-01-10 14:50:00|13539.3|13538.4|13536.5|13535.6|13543.6|13542.7|13536.3|13535.4|764
1641826500000|2022-01-10 14:55:00|13536.3|13535.4|13539.9|13538.4|13540|13539|13536.1|13534.9|851
1641826800000|2022-01-10 15:00:00|13539.7|13538.2|13536|13534.5|13539.7|13538.2|13532.7|13531.8|1154
1641827100000|2022-01-10 15:05:00|13535.9|13534.4|13545.2|13544.3|13547.4|13546.5|13535.6|13534.4|887
1641827400000|2022-01-10 15:10:00|13545.1|13544.2|13541.3|13540.4|13545.3|13544.3|13540.5|13539.6|830
1641827700000|2022-01-10 15:15:00|13541.2|13540.3|13539.1|13538.2|13544.5|13543.4|13538.9|13538|684
1641828000000|2022-01-10 15:20:00|13539|13538.1|13544.4|13542.9|13545.7|13544.4|13538.9|13537.9|712
1641828300000|2022-01-10 15:25:00|13544.1|13543.2|13543.3|13542.4|13546.7|13545.6|13542|13541|619
1641828600000|2022-01-10 15:30:00|13543.2|13542.3|13549.5|13548.6|13550.8|13549.6|13541.8|13540.8|695
1641828900000|2022-01-10 15:35:00|13549.7|13548.2|13551.2|13550.3|13551.2|13550.3|13544.6|13543.5|791
1641829200000|2022-01-10 15:40:00|13551.1|13550.2|13554.5|13553.6|13554.6|13553.7|13548.3|13547.4|853
1641829500000|2022-01-10 15:45:00|13554.4|13553.5|13553.2|13552.3|13556.6|13555.5|13551.3|13550.4|810
1641829800000|2022-01-10 15:50:00|13553|13552.1|13567.9|13566.4|13568.4|13566.9|13553|13552|1126
1641830100000|2022-01-10 15:55:00|13567.8|13566.3|13561.3|13560.4|13568.3|13567.2|13559.2|13558|1080
1641830400000|2022-01-10 16:00:00|13561.5|13560|13555.6|13554.1|13564.6|13563.5|13555|13553.9|1143
1641830700000|2022-01-10 16:05:00|13555.7|13554.2|13557.2|13556.3|13558.6|13557.5|13553.9|13552.7|706
1641831000000|2022-01-10 16:10:00|13557.3|13556.4|13560.7|13559.8|13562|13560.9|13556.6|13555.3|786
1641831300000|2022-01-10 16:15:00|13560.5|13559.6|13566.4|13564.9|13570.9|13569.9|13559|13557.7|923
1641831600000|2022-01-10 16:20:00|13566.3|13564.8|13565.4|13564.5|13568.7|13567.3|13564.9|13563.8|853
1641831900000|2022-01-10 16:25:00|13565.3|13564.4|13565.5|13564|13569.7|13568.4|13564.6|13563.1|877
1641832200000|2022-01-10 16:30:00|13565.4|13563.9|13569.5|13568|13570.7|13569.6|13564.9|13563.6|868
1641832500000|2022-01-10 16:35:00|13569.4|13568.5|13568.3|13567.4|13571.6|13570.5|13567.5|13566.2|616
1641832800000|2022-01-10 16:40:00|13568.4|13567.5|13565|13564.1|13568.7|13567.6|13562.9|13561.6|757
1641833100000|2022-01-10 16:45:00|13565.1|13564.2|13564.6|13563.1|13567|13565.7|13560.4|13559.5|753
1641833400000|2022-01-10 16:50:00|13564.5|13563|13569.5|13568.6|13569.9|13568.9|13564.3|13562.9|511
1641833700000|2022-01-10 16:55:00|13569.4|13568.5|13566.5|13565|13570.5|13569.5|13566|13564.9|652
1641834000000|2022-01-10 17:00:00|13566.4|13564.9|13568.5|13567|13570.8|13569.6|13566.3|13564.8|537
1641834300000|2022-01-10 17:05:00|13568.6|13567.1|13567.2|13566.3|13570.5|13569.5|13567|13565.9|570
1641834600000|2022-01-10 17:10:00|13566.9|13566|13567.9|13567|13569.2|13568.3|13566.2|13565.3|526
1641834900000|2022-01-10 17:15:00|13568.2|13567.3|13569|13568.1|13569.3|13568.4|13566.9|13566|345
1641835200000|2022-01-10 17:20:00|13569.2|13568.3|13568.9|13568|13570.4|13569.4|13568.2|13567|463
1641835500000|2022-01-10 17:25:00|13569|13568.1|13563|13562.1|13569.4|13568.4|13562.9|13561.7|475
1641835800000|2022-01-10 17:30:00|13563.1|13562.2|13562|13560.5|13564.2|13563|13560.2|13558.7|532
1641836100000|2022-01-10 17:35:00|13562.1|13560.6|13564.2|13563.3|13565.4|13564.4|13560.6|13559.4|516
1641836400000|2022-01-10 17:40:00|13564.3|13563.4|13562.2|13561.3|13565.5|13564|13562.1|13560.9|623
1641836700000|2022-01-10 17:45:00|13562.1|13561.2|13563.4|13562.5|13564.5|13563.3|13561.4|13560.5|496
1641837000000|2022-01-10 17:50:00|13563.3|13562.4|13566.1|13565.2|13568|13566.9|13562.9|13561.9|475
1641837300000|2022-01-10 17:55:00|13566.4|13564.9|13563.2|13562.3|13566.8|13565.6|13562.2|13561.3|508
1641837600000|2022-01-10 18:00:00|13563.1|13562.2|13565.5|13564.6|13566.4|13565.3|13561|13559.9|653
1641837900000|2022-01-10 18:05:00|13565.4|13564.5|13564.3|13563.4|13566.6|13565.4|13563.3|13562.1|546
1641838200000|2022-01-10 18:10:00|13564.4|13563.5|13569.8|13568.9|13571.4|13570.3|13564.1|13563.2|597
1641838500000|2022-01-10 18:15:00|13569.9|13569|13568.9|13568|13570.3|13569.4|13567|13566|460
1641838800000|2022-01-10 18:20:00|13568.8|13567.9|13567.4|13565.9|13569.8|13568.9|13565.1|13564|635
1641839100000|2022-01-10 18:25:00|13567.5|13566|13567.3|13566.4|13568.4|13567.4|13565.9|13564.7|536
1641839400000|2022-01-10 18:30:00|13567.2|13566.3|13567.3|13566.4|13569.7|13568.7|13566.8|13565.6|527
1641839700000|2022-01-10 18:35:00|13567.4|13566.5|13569.7|13568.2|13569.7|13568.5|13566.1|13565|451
1641840000000|2022-01-10 18:40:00|13569.6|13568.1|13570.2|13569.3|13571.7|13570.7|13569.1|13567.9|446
1641840300000|2022-01-10 18:45:00|13570.3|13569.4|13572.5|13571.6|13572.9|13571.8|13570|13568.9|393
1641840600000|2022-01-10 18:50:00|13572.6|13571.7|13573.4|13571.9|13575.4|13574.5|13572.5|13571.6|446
1641840900000|2022-01-10 18:55:00|13573.3|13571.8|13569|13568.1|13573.6|13572.4|13565.1|13563.9|670
1641841200000|2022-01-10 19:00:00|13569.4|13567.9|13568.8|13567.3|13569.7|13568.3|13565.2|13564.2|678
1641841500000|2022-01-10 19:05:00|13568.7|13567.2|13570.9|13570|13571.1|13570|13568|13566.9|527
1641841800000|2022-01-10 19:10:00|13570.8|13569.9|13569|13568.1|13571.2|13570.3|13568.3|13567.2|480
1641842100000|2022-01-10 19:15:00|13568.9|13568|13570.7|13569.2|13572.8|13571.5|13568.4|13567.2|538
1641842400000|2022-01-10 19:20:00|13570.6|13569.1|13570.1|13568.6|13571.6|13570.3|13569|13567.8|463
1641842700000|2022-01-10 19:25:00|13570|13568.5|13570.4|13568.9|13571.5|13570.2|13568.7|13567.5|415
1641843000000|2022-01-10 19:30:00|13570.1|13569.2|13571.6|13570.1|13572.3|13571.1|13570|13568.9|402
1641843300000|2022-01-10 19:35:00|13571.7|13570.2|13570.7|13569.2|13571.8|13570.5|13569.9|13568.6|463
1641843600000|2022-01-10 19:40:00|13570.4|13569.5|13571.5|13570|13572.9|13571.6|13570.3|13569.2|359
1641843900000|2022-01-10 19:45:00|13571.4|13569.9|13571.1|13570.2|13571.8|13570.7|13570.3|13569|361
1641844200000|2022-01-10 19:50:00|13571|13570.1|13566.5|13565|13571.1|13570.2|13562.4|13561.3|533
1641844500000|2022-01-10 19:55:00|13566.4|13564.9|13571.5|13570|13571.7|13570.3|13565.3|13564.3|745
1641844800000|2022-01-10 20:00:00|13571.7|13570.2|13573.6|13572.1|13575.5|13574.3|13569.6|13568.2|531
1641845100000|2022-01-10 20:05:00|13573.7|13572.2|13571.6|13570.1|13573.9|13572.4|13570.3|13568.8|482
1641845400000|2022-01-10 20:10:00|13571.7|13570.2|13570.8|13569.3|13573.3|13571.9|13570.2|13568.9|407
1641845700000|2022-01-10 20:15:00|13570.9|13569.4|13575.6|13574.1|13576.6|13575.3|13569.9|13568.9|507
1641846000000|2022-01-10 20:20:00|13575.7|13574.2|13572.8|13571.9|13575.7|13574.2|13572.8|13571.7|391
1641846300000|2022-01-10 20:25:00|13572.9|13572|13578.1|13576.6|13578.5|13577.3|13572.8|13571.5|471
1641846600000|2022-01-10 20:30:00|13578|13576.5|13577.6|13576.1|13580.1|13578.7|13576.3|13575|481
1641846900000|2022-01-10 20:35:00|13577.7|13576.2|13577.5|13576|13579.9|13578.4|13576.6|13575.1|425
1641847200000|2022-01-10 20:40:00|13577.4|13575.9|13579.2|13577.7|13580.3|13578.8|13577.2|13575.7|412
1641847500000|2022-01-10 20:45:00|13579.3|13577.8|13578.4|13577.5|13579.9|13578.4|13577.8|13576.3|444
1641847800000|2022-01-10 20:50:00|13578.3|13577.4|13579.1|13578.2|13580.8|13579.7|13578.2|13576.8|569
1641848100000|2022-01-10 20:55:00|13579.2|13578.3|13579|13578.1|13581.3|13580.1|13578.6|13577.6|590
1641848400000|2022-01-10 21:00:00|13579.1|13578.2|13577.9|13576.4|13579.9|13579|13577.1|13575.6|410
1641848700000|2022-01-10 21:05:00|13578|13576.5|13577.3|13575.8|13578|13576.5|13576.2|13574.7|326
1641849000000|2022-01-10 21:10:00|13577.1|13575.6|13576.1|13575.2|13578.3|13577.1|13575.4|13574.2|382
1641849300000|2022-01-10 21:15:00|13576|13575.1|13575.8|13574.9|13576.3|13575.1|13574.5|13573.3|259
1641849600000|2022-01-10 21:20:00|13575.7|13574.8|13576.6|13575.1|13577.3|13576|13575.4|13574.1|244
1641849900000|2022-01-10 21:25:00|13576.7|13575.2|13579.4|13577.9|13579.4|13578.2|13576.2|13574.7|231
1641850200000|2022-01-10 21:30:00|13579.3|13577.8|13580|13578.5|13580.5|13579.4|13579|13577.7|150
1641850500000|2022-01-10 21:35:00|13579.9|13578.4|13581.3|13579.8|13581.5|13580.2|13578.8|13577.9|117
1641850800000|2022-01-10 21:40:00|13581.2|13579.7|13579.8|13578.3|13581.2|13579.7|13578.5|13577.4|160
1641851100000|2022-01-10 21:45:00|13579.6|13578.1|13579.1|13577.6|13581|13579.5|13579|13577.5|183
1641851400000|2022-01-10 21:50:00|13579.2|13577.7|13580.7|13579.2|13581.2|13579.5|13579.1|13577.6|194
1641851700000|2022-01-10 21:55:00|13580.8|13579.3|13580.2|13572.6|13582.2|13579.6|13579.1|13570.8|655
1641852000000|2022-01-10 22:00:00|13580.1|13571.6|13577.8|13566.8|13581.1|13571.8|13576.9|13565.9|63
1641852300000|2022-01-10 22:05:00|13578|13567|13576.5|13565.5|13578.5|13567.5|13576.5|13565.5|94
1641852600000|2022-01-10 22:10:00|13576.1|13565.1|13579.2|13568.2|13579.9|13568.9|13576.1|13565.1|108
1641852900000|2022-01-10 22:15:00|13579.4|13568.4|13579.8|13568.8|13580.5|13569.5|13578.5|13567.5|207
1641853200000|2022-01-10 22:20:00|13579.6|13568.6|13580.4|13569.4|13580.9|13569.9|13579.1|13568.1|183
1641853500000|2022-01-10 22:25:00|13579.8|13568.8|13580.1|13569.1|13580.7|13569.7|13578.5|13567.5|326
1641853800000|2022-01-10 22:30:00|13580.2|13569.2|13580.3|13569.8|13581.5|13570.7|13578.8|13567.8|322
1641854100000|2022-01-10 22:35:00|13580.4|13569.4|13581.1|13570.8|13582.4|13571.7|13578.6|13568.1|442
1641854400000|2022-01-10 22:40:00|13581|13570.9|13581.5|13571.2|13582|13572.3|13578.3|13568.4|637
1641854700000|2022-01-10 22:45:00|13581.1|13571.3|13579.1|13571.2|13583.1|13573.7|13578.4|13568.7|549
1641855000000|2022-01-10 22:50:00|13579.4|13571.5|13580.1|13569.8|13583.2|13574.3|13577.9|13568.9|423
1641855300000|2022-01-10 22:55:00|13579.9|13569.9|13584.1|13574.6|13585.1|13575|13579.2|13569.3|294
1641855600000|2022-01-10 23:00:00|13584|13574.8|13581.2|13578.8|13586.4|13579|13579.1|13572.6|802
1641855900000|2022-01-10 23:05:00|13581.4|13578.6|13578.4|13576.9|13581.7|13579.3|13578.4|13576.3|328
1641856200000|2022-01-10 23:10:00|13578.7|13576.5|13578.5|13577|13579.6|13577.6|13577.8|13575.8|223
1641856500000|2022-01-10 23:15:00|13578.4|13576.9|13580|13578.5|13580.6|13578.9|13577.8|13575.5|153
1641856800000|2022-01-10 23:20:00|13580.1|13578.6|13581.1|13579.6|13581.2|13579.7|13579.9|13578.1|188
1641857100000|2022-01-10 23:25:00|13581|13579.5|13580.9|13579.4|13581.3|13579.8|13580.3|13578.7|80
1641857400000|2022-01-10 23:30:00|13581|13579.5|13578.6|13577.1|13581.2|13579.7|13578.4|13576.9|113
1641857700000|2022-01-10 23:35:00|13578.5|13577|13579.4|13577.9|13579.6|13578.1|13578.5|13577|82
1641858000000|2022-01-10 23:40:00|13579.5|13578|13579.5|13578|13580.5|13579|13579.4|13577.9|122
1641858300000|2022-01-10 23:45:00|13579.4|13577.9|13580.5|13579|13581.6|13580.1|13579.4|13577.9|177
1641858600000|2022-01-10 23:50:00|13580.4|13578.9|13580.7|13579.2|13581.3|13579.8|13580.4|13578.9|104
1641858900000|2022-01-10 23:55:00|13580.6|13579.1|13580.5|13579|13580.9|13579.4|13580.1|13578.6|100
1641859200000|2022-01-11 00:00:00|13580.6|13579.1|13579.9|13578.4|13580.6|13579.5|13578.5|13577.4|230
1641859500000|2022-01-11 00:05:00|13579.5|13578.6|13580.3|13579.4|13581.2|13580.3|13579.5|13578.6|199
1641859800000|2022-01-11 00:10:00|13580.4|13579.5|13583.5|13582|13584.4|13583.1|13580|13578.9|204
1641860100000|2022-01-11 00:15:00|13583.7|13582.2|13581.8|13580.3|13583.7|13582.2|13581.5|13580|235
1641860400000|2022-01-11 00:20:00|13581.5|13580.6|13582.6|13581.1|13583.4|13582.1|13581.3|13580.1|257
1641860700000|2022-01-11 00:25:00|13582.7|13581.2|13582.4|13581.5|13584.1|13583.1|13582.2|13580.9|270
1641861000000|2022-01-11 00:30:00|13582.3|13581.4|13582.1|13581.2|13584.2|13582.9|13581.6|13580.4|458
1641861300000|2022-01-11 00:35:00|13582.2|13581.3|13583.1|13582.2|13583.6|13582.5|13581.8|13580.6|277
1641861600000|2022-01-11 00:40:00|13583.3|13581.8|13583.6|13582.7|13584.5|13583.3|13582.1|13581|263
1641861900000|2022-01-11 00:45:00|13583.5|13582.6|13583.6|13582.7|13585|13583.7|13583.4|13582.3|200
1641862200000|2022-01-11 00:50:00|13583.5|13582.6|13583.1|13581.6|13584.7|13583.7|13582.9|13581.6|239
1641862500000|2022-01-11 00:55:00|13582.4|13581.5|13585.3|13584.4|13586.6|13585.3|13582.4|13581.5|262
1641862800000|2022-01-11 01:00:00|13585.2|13584.3|13587.3|13586.4|13588.4|13587.3|13584.4|13583.1|347
1641863100000|2022-01-11 01:05:00|13587.4|13586.5|13584.2|13583.3|13587.4|13586.5|13584.1|13583.1|250
1641863400000|2022-01-11 01:10:00|13584.1|13583.2|13583.3|13581.8|13584.8|13583.6|13582.8|13581.5|458
1641863700000|2022-01-11 01:15:00|13583.4|13581.9|13584.3|13582.8|13584.4|13583.2|13581.2|13579.7|490
1641864000000|2022-01-11 01:20:00|13584.2|13582.7|13583.5|13582|13584.7|13583.6|13583|13581.5|358
1641864300000|2022-01-11 01:25:00|13583.6|13582.1|13587.2|13586.3|13587.5|13586.5|13583.4|13582.1|344
1641864600000|2022-01-11 01:30:00|13587.3|13585.8|13585.4|13583.9|13588.3|13587.4|13585|13583.7|587
1641864900000|2022-01-11 01:35:00|13585.5|13584|13586.2|13585.3|13586.4|13585.5|13584.7|13583.8|388
1641865200000|2022-01-11 01:40:00|13586.1|13585.2|13583.3|13581.8|13587.1|13585.8|13582.5|13581.2|524
1641865500000|2022-01-11 01:45:00|13583.2|13581.7|13582.7|13581.8|13583.8|13582.8|13581.2|13579.9|635
1641865800000|2022-01-11 01:50:00|13582.9|13582|13580.8|13579.3|13583.5|13582.2|13580|13578.8|578
1641866100000|2022-01-11 01:55:00|13580.7|13579.2|13580.5|13579.6|13582.5|13581.3|13580.2|13579.1|475
1641866400000|2022-01-11 02:00:00|13580.6|13579.7|13580.1|13579.2|13581.5|13580.4|13579.6|13578.5|307
1641866700000|2022-01-11 02:05:00|13580.2|13579.3|13582.4|13581.5|13582.6|13581.7|13579.3|13578.1|249
1641867000000|2022-01-11 02:10:00|13582.5|13581.6|13585.8|13584.9|13586.7|13585.6|13582.5|13581.6|305
1641867300000|2022-01-11 02:15:00|13586|13585.1|13587.3|13586.4|13587.7|13586.8|13585.4|13584.2|379
1641867600000|2022-01-11 02:20:00|13587.4|13586.5|13591.4|13590.5|13591.7|13590.6|13587.3|13586.4|296
1641867900000|2022-01-11 02:25:00|13591.5|13590.6|13592.4|13591.5|13593|13591.9|13591.4|13590.5|230
1641868200000|2022-01-11 02:30:00|13592.3|13591.4|13590.7|13589.2|13592.8|13591.7|13589.9|13588.5|351
1641868500000|2022-01-11 02:35:00|13590.8|13589.3|13589|13588.1|13591.1|13590.2|13588.9|13587.8|297
1641868800000|2022-01-11 02:40:00|13588.9|13588|13590.1|13589.2|13590.4|13589.2|13587.9|13586.7|280
1641869100000|2022-01-11 02:45:00|13589.8|13588.9|13590.1|13589.2|13591.5|13590.5|13589.7|13588.4|222
1641869400000|2022-01-11 02:50:00|13590|13589.1|13588.1|13586.6|13590.2|13589.2|13587.6|13586.2|321
1641869700000|2022-01-11 02:55:00|13588|13586.5|13588.1|13587.2|13589.6|13588.2|13587.6|13586.5|414
1641870000000|2022-01-11 03:00:00|13588.2|13587.3|13590.4|13588.9|13590.6|13589.3|13587.8|13586.8|435
1641870300000|2022-01-11 03:05:00|13590.3|13588.8|13591.4|13590.5|13592|13590.9|13590.1|13588.7|270
1641870600000|2022-01-11 03:10:00|13591.3|13590.4|13591.5|13590.6|13591.7|13590.8|13591.1|13590.2|119
1641870900000|2022-01-11 03:15:00|13591.6|13590.7|13594.5|13593.6|13594.7|13593.8|13591.4|13590.1|170
1641871200000|2022-01-11 03:20:00|13594.6|13593.7|13596.5|13595.6|13597.1|13596.2|13593.4|13592.5|195
1641871500000|2022-01-11 03:25:00|13596.4|13595.5|13594.2|13593.3|13596.9|13596|13594.2|13593.3|241
1641871800000|2022-01-11 03:30:00|13594.3|13593.4|13596.9|13596|13598|13597.1|13593.6|13592.7|437
1641872100000|2022-01-11 03:35:00|13596.8|13595.9|13596.5|13595.6|13597.5|13596.3|13595.7|13594.8|289
1641872400000|2022-01-11 03:40:00|13596.6|13595.7|13595.1|13594.2|13596.7|13595.8|13594.9|13593.9|218
1641872700000|2022-01-11 03:45:00|13595|13594.1|13595.4|13594.5|13595.6|13594.6|13594.9|13593.8|229
1641873000000|2022-01-11 03:50:00|13595.3|13594.4|13592.5|13591|13595.5|13594.6|13592.5|13591|183
1641873300000|2022-01-11 03:55:00|13592.6|13591.1|13593.3|13592.4|13593.7|13592.6|13592.4|13591|150
1641873600000|2022-01-11 04:00:00|13593.4|13592.5|13593.6|13592.1|13593.6|13592.5|13591|13589.5|197
1641873900000|2022-01-11 04:05:00|13593.5|13592|13590.4|13589.5|13593.6|13592.5|13590.4|13589.2|156
1641874200000|2022-01-11 04:10:00|13590.5|13589.6|13589.4|13588.5|13591.6|13590.3|13589|13588.1|286
1641874500000|2022-01-11 04:15:00|13589.5|13588.6|13590.1|13589.2|13590.7|13589.8|13589.4|13588.5|114
1641874800000|2022-01-11 04:20:00|13590.2|13589.3|13590.3|13589.4|13590.8|13589.9|13589.8|13588.9|185
1641875100000|2022-01-11 04:25:00|13590.2|13589.3|13591.3|13590.4|13592.6|13591.6|13589.8|13588.7|245
1641875400000|2022-01-11 04:30:00|13591.4|13590.5|13591.2|13590.3|13592.6|13591.7|13591.2|13590.3|160
1641875700000|2022-01-11 04:35:00|13591.3|13590.4|13590.1|13589.2|13592.1|13591.2|13589.7|13588.4|255
1641876000000|2022-01-11 04:40:00|13590.2|13589.3|13591.2|13590.3|13591.4|13590.5|13589|13587.8|236
1641876300000|2022-01-11 04:45:00|13591.3|13590.4|13589.9|13589|13591.4|13590.5|13589.2|13588.2|309
1641876600000|2022-01-11 04:50:00|13590|13589.1|13590.9|13589.4|13591.3|13590.3|13589.9|13589|182
1641876900000|2022-01-11 04:55:00|13590.5|13589.6|13593.6|13592.1|13593.7|13592.4|13590.5|13589.5|280
1641877200000|2022-01-11 05:00:00|13593.7|13592.2|13595.6|13594.1|13595.7|13594.3|13593.1|13591.9|157
1641877500000|2022-01-11 05:05:00|13595.5|13594|13593.9|13593|13595.7|13594.2|13593.9|13592.8|173
1641877800000|2022-01-11 05:10:00|13594.2|13592.7|13594|13593.1|13594.8|13593.7|13593.6|13592.6|172
1641878100000|2022-01-11 05:15:00|13593.9|13593|13595|13594.1|13595.2|13594.3|13592.9|13591.7|250
1641878400000|2022-01-11 05:20:00|13594.9|13594|13594.4|13593.5|13595.1|13594.2|13593.6|13592.4|207
1641878700000|2022-01-11 05:25:00|13594.5|13593.6|13594.2|13593.3|13594.8|13593.7|13593.9|13593|129
1641879000000|2022-01-11 05:30:00|13594.1|13593.2|13598.5|13597|13598.5|13597.3|13594|13593.1|211
1641879300000|2022-01-11 05:35:00|13598.1|13597.2|13598.5|13597.6|13598.7|13597.8|13597|13595.8|312
1641879600000|2022-01-11 05:40:00|13598.6|13597.7|13599.2|13598.3|13599.3|13598.3|13598.1|13597.1|181
1641879900000|2022-01-11 05:45:00|13599.1|13598.2|13600.3|13599.4|13600.9|13599.7|13598.4|13597.5|195
1641880200000|2022-01-11 05:50:00|13600.2|13599.3|13597|13596.1|13600.3|13599.4|13596.8|13595.9|288
1641880500000|2022-01-11 05:55:00|13597.1|13596.2|13597.6|13596.7|13598.1|13597.2|13595.3|13594.4|389
1641880800000|2022-01-11 06:00:00|13597.5|13596.6|13599|13598.1|13599.7|13598.8|13597.1|13596.2|269
1641881100000|2022-01-11 06:05:00|13599.1|13598.2|13597.5|13596.6|13600.1|13599|13596.2|13595|378
1641881400000|2022-01-11 06:10:00|13597.3|13596.4|13597|13595.5|13598.7|13597.4|13596.3|13594.8|282
1641881700000|2022-01-11 06:15:00|13597.1|13595.6|13596|13595.1|13598.3|13597.2|13595.8|13594.6|272
1641882000000|2022-01-11 06:20:00|13596.1|13595.2|13596.2|13594.7|13596.8|13595.9|13595.4|13594.4|325
1641882300000|2022-01-11 06:25:00|13596.3|13594.8|13593.1|13592.2|13596.5|13595|13591|13589.7|289
1641882600000|2022-01-11 06:30:00|13593.3|13591.8|13590|13589.1|13594.4|13593|13590|13589.1|394
1641882900000|2022-01-11 06:35:00|13590.1|13589.2|13587.6|13586.7|13591.4|13590.5|13587|13585.7|444
1641883200000|2022-01-11 06:40:00|13587.8|13586.9|13584.3|13583.4|13589.1|13588.2|13584.1|13583|490
1641883500000|2022-01-11 06:45:00|13584.1|13583.2|13582.5|13581|13586.6|13585.4|13581.9|13580.7|493
1641883800000|2022-01-11 06:50:00|13582.6|13581.1|13583.4|13582.5|13585.1|13583.6|13580.6|13579.1|511
1641884100000|2022-01-11 06:55:00|13583.6|13582.1|13584.9|13583.4|13587.1|13586|13583.5|13582|411
1641884400000|2022-01-11 07:00:00|13585|13583.5|13586.6|13585.7|13589.2|13588.3|13585|13583.5|601
1641884700000|2022-01-11 07:05:00|13586.5|13585.6|13587.4|13586.5|13589.6|13588.4|13585.9|13584.9|631
1641885000000|2022-01-11 07:10:00|13587.3|13586.4|13590.2|13589.3|13590.2|13589.3|13586.2|13585|420
1641885300000|2022-01-11 07:15:00|13590|13589.1|13590.7|13589.2|13592.7|13591.8|13589.7|13588.8|361
1641885600000|2022-01-11 07:20:00|13590.4|13589.5|13590.8|13589.9|13591.6|13590.7|13589.7|13588.8|351
1641885900000|2022-01-11 07:25:00|13591.1|13589.6|13594.1|13593.2|13594.7|13593.6|13590|13588.9|401
1641886200000|2022-01-11 07:30:00|13594.2|13593.3|13593.1|13592.2|13595.2|13594.3|13592.1|13591.2|478
1641886500000|2022-01-11 07:35:00|13593|13592.1|13592|13590.5|13594.5|13593.6|13591.1|13590.2|485
1641886800000|2022-01-11 07:40:00|13592.1|13590.6|13594.2|13593.3|13594.4|13593.5|13591.3|13590.3|528
1641887100000|2022-01-11 07:45:00|13594.1|13593.2|13594|13593.1|13596.6|13595.6|13593.8|13592.9|482
1641887400000|2022-01-11 07:50:00|13594.1|13593.2|13595.1|13594.2|13595.3|13594.4|13589.4|13588.4|564
1641887700000|2022-01-11 07:55:00|13595.2|13594.3|13598.1|13597.2|13598.8|13597.8|13593.3|13592.3|676
1641888000000|2022-01-11 08:00:00|13598.2|13597.3|13598.5|13597.6|13600.2|13599.3|13595.7|13594.8|634
1641888300000|2022-01-11 08:05:00|13598.6|13597.7|13615.1|13614.2|13620.4|13619.2|13598.6|13597.7|1212
1641888600000|2022-01-11 08:10:00|13615|13614.1|13613.4|13612.5|13615.9|13615|13609.3|13608.4|802
1641888900000|2022-01-11 08:15:00|13613.3|13612.4|13614.4|13613.5|13616.5|13615.6|13610.5|13609.4|716
1641889200000|2022-01-11 08:20:00|13614.7|13613.2|13616.4|13615.5|13618.7|13617.7|13613.2|13612.3|809
1641889500000|2022-01-11 08:25:00|13616.3|13615.4|13617.5|13616|13619.1|13618.1|13615.3|13614|809
1641889800000|2022-01-11 08:30:00|13617.4|13615.9|13612.1|13611.2|13619.8|13618.9|13610.6|13609.2|675
1641890100000|2022-01-11 08:35:00|13612.5|13611|13608.9|13608|13615|13613.7|13608.6|13607.7|760
1641890400000|2022-01-11 08:40:00|13609|13608.1|13611.2|13610.3|13612.1|13611.2|13608.8|13607.9|552
1641890700000|2022-01-11 08:45:00|13611.1|13610.2|13610.3|13609.4|13613.6|13612.7|13609.9|13609|426
1641891000000|2022-01-11 08:50:00|13610.6|13609.7|13611.9|13611|13612.3|13611.4|13608.1|13607.2|624
1641891300000|2022-01-11 08:55:00|13611.8|13610.9|13611.2|13610.3|13615.9|13614.6|13610.7|13609.8|582
1641891600000|2022-01-11 09:00:00|13611.5|13610.6|13611.1|13609.6|13615.7|13614.8|13610.4|13609.1|745
1641891900000|2022-01-11 09:05:00|13611|13609.5|13612.2|13611.3|13614.9|13613.7|13609.3|13608.4|759
1641892200000|2022-01-11 09:10:00|13612.5|13611|13617.5|13616.6|13618.2|13617|13610.5|13609.6|635
1641892500000|2022-01-11 09:15:00|13617.6|13616.7|13617.3|13616.4|13618.9|13618|13614.9|13614|696
1641892800000|2022-01-11 09:20:00|13617.1|13616.2|13613.4|13612.5|13617.3|13616.4|13612.7|13611.8|508
1641893100000|2022-01-11 09:25:00|13613.7|13612.2|13608.2|13607.3|13615.2|13614.3|13607.7|13606.7|584
1641893400000|2022-01-11 09:30:00|13608.1|13607.2|13608.5|13607.6|13608.9|13607.8|13604.7|13603.8|737
1641893700000|2022-01-11 09:35:00|13609|13608.1|13609.1|13608.2|13610.3|13609.4|13606.5|13605.6|509
1641894000000|2022-01-11 09:40:00|13609.2|13608.3|13606.1|13605.2|13609.2|13608.3|13605.2|13604.3|568
1641894300000|2022-01-11 09:45:00|13606.3|13604.8|13611.5|13610|13612.7|13611.8|13602.2|13601.3|902
1641894600000|2022-01-11 09:50:00|13611.7|13610.2|13606.5|13605.6|13611.7|13610.6|13605.7|13604.8|750
1641894900000|2022-01-11 09:55:00|13607.1|13606.2|13609.7|13608.8|13611.6|13610.7|13605.2|13604|777
1641895200000|2022-01-11 10:00:00|13610.1|13609.2|13610.2|13609.3|13612.9|13612|13608.9|13607.7|707
1641895500000|2022-01-11 10:05:00|13610.1|13609.2|13608.1|13607.2|13610.5|13609.4|13606.7|13605.8|410
1641895800000|2022-01-11 10:10:00|13607.9|13607|13605.1|13604.2|13609.2|13608.3|13603.9|13603|428
1641896100000|2022-01-11 10:15:00|13604.9|13604|13606|13605.1|13607.4|13606.4|13603.7|13602.7|493
1641896400000|2022-01-11 10:20:00|13606.1|13605.2|13605.2|13604.3|13606.6|13605.6|13602.8|13601.9|520
1641896700000|2022-01-11 10:25:00|13605.3|13604.4|13602.8|13601.9|13611|13610.1|13602.5|13601.5|605
1641897000000|2022-01-11 10:30:00|13602.9|13602|13602.1|13601.2|13603.4|13602.3|13600.2|13599.3|405
1641897300000|2022-01-11 10:35:00|13602.4|13600.9|13603.7|13602.8|13605.2|13604.3|13601.6|13600.5|763
1641897600000|2022-01-11 10:40:00|13603.8|13602.9|13603.1|13602.2|13605.4|13604.4|13600.7|13599.8|559
1641897900000|2022-01-11 10:45:00|13603.4|13601.9|13603.1|13602.2|13605.5|13604.5|13602.4|13601.3|479
1641898200000|2022-01-11 10:50:00|13603.2|13602.3|13603|13602.1|13605.7|13604.8|13602.8|13601.9|457
1641898500000|2022-01-11 10:55:00|13603.2|13602.3|13605.5|13604|13605.7|13604.8|13603.1|13602.2|463
1641898800000|2022-01-11 11:00:00|13605.1|13603.6|13597|13596.1|13605.1|13604.2|13594.2|13593.1|844
1641899100000|2022-01-11 11:05:00|13597.1|13596.2|13594.3|13593.4|13597.6|13596.7|13593.8|13592.9|466
1641899400000|2022-01-11 11:10:00|13594.2|13593.3|13596.1|13595.2|13596.9|13595.7|13594.2|13593.3|472
1641899700000|2022-01-11 11:15:00|13596|13595.1|13597.6|13596.7|13600.4|13599.4|13595.1|13594.2|552
1641900000000|2022-01-11 11:20:00|13597.7|13596.8|13597.4|13596.5|13602|13601.1|13597|13596.1|539
1641900300000|2022-01-11 11:25:00|13597.5|13596.6|13594.2|13592.7|13597.9|13597|13593.3|13592|489
1641900600000|2022-01-11 11:30:00|13593.6|13592.8|13589.9|13589|13595.5|13594.2|13588.1|13586.6|616
1641900900000|2022-01-11 11:35:00|13589.8|13588.9|13596.7|13595.2|13597.1|13596.2|13589.8|13588.7|471
1641901200000|2022-01-11 11:40:00|13596.6|13595.7|13598.6|13597.7|13599.8|13598.5|13595.4|13594.2|399
1641901500000|2022-01-11 11:45:00|13598.5|13597.6|13596.4|13595.5|13598.5|13597.6|13593.7|13592.8|395
1641901800000|2022-01-11 11:50:00|13596.5|13595.6|13597|13596.1|13600.9|13599.7|13595.5|13594.6|540
1641902100000|2022-01-11 11:55:00|13597.1|13596.2|13586.1|13585.2|13597.1|13596.2|13585.1|13584|964
1641902400000|2022-01-11 12:00:00|13586.2|13585.3|13589.7|13588.2|13590.1|13589|13582.1|13581|1043
1641902700000|2022-01-11 12:05:00|13589.8|13588.3|13591.7|13590.8|13594.6|13593.4|13588.7|13587.8|798
1641903000000|2022-01-11 12:10:00|13591.6|13590.7|13589.4|13587.9|13593|13591.5|13585.6|13584.3|618
1641903300000|2022-01-11 12:15:00|13589.6|13588.1|13585.8|13584.9|13589.7|13588.2|13585.1|13583.8|584
1641903600000|2022-01-11 12:20:00|13586.4|13585|13585.9|13585|13587.7|13586.8|13585.3|13584.2|625
1641903900000|2022-01-11 12:25:00|13586|13585.1|13585|13584.1|13586.5|13585.4|13582.9|13581.7|613
1641904200000|2022-01-11 12:30:00|13584.9|13584|13589.4|13587.9|13591.4|13590.3|13584.6|13583.4|504
1641904500000|2022-01-11 12:35:00|13589.3|13587.8|13584|13582.5|13589.9|13588.8|13583.9|13582.4|529
1641904800000|2022-01-11 12:40:00|13584.2|13582.7|13580.7|13579.8|13584.4|13583.2|13578.9|13578|397
1641905100000|2022-01-11 12:45:00|13580.8|13579.9|13581.4|13580.5|13583.6|13582.7|13579.1|13578.1|669
1641905400000|2022-01-11 12:50:00|13581.5|13580.6|13580.8|13579.9|13583|13582.1|13580.5|13579.6|377
1641905700000|2022-01-11 12:55:00|13581|13580.1|13576.1|13575.2|13583.5|13582.3|13574.9|13573.7|719
1641906000000|2022-01-11 13:00:00|13576|13575.1|13576.9|13576|13577.5|13576.3|13574.8|13573.6|517
1641906300000|2022-01-11 13:05:00|13577|13576.1|13580|13579.1|13580.8|13579.5|13575.6|13574.5|547
1641906600000|2022-01-11 13:10:00|13579.9|13579|13580|13579.1|13580.7|13579.8|13576.7|13575.7|652
1641906900000|2022-01-11 13:15:00|13579.9|13579|13583.2|13582.3|13583.8|13582.6|13579.1|13577.9|709
1641907200000|2022-01-11 13:20:00|13583.1|13582.2|13580|13579.1|13583.1|13582.2|13577.9|13576.8|522
1641907500000|2022-01-11 13:25:00|13580.1|13579.2|13575.3|13574.4|13581.6|13580.6|13573.7|13572.8|447
1641907800000|2022-01-11 13:30:00|13575.2|13574.3|13575.4|13574.5|13577.8|13576.9|13574.1|13573|472
1641908100000|2022-01-11 13:35:00|13575.5|13574.6|13571.5|13570|13577.5|13576.6|13570.9|13569.9|472
1641908400000|2022-01-11 13:40:00|13571.2|13570.3|13567|13566.1|13572.4|13571.5|13565.6|13564.6|769
1641908700000|2022-01-11 13:45:00|13567.3|13565.8|13570.8|13569.9|13574.5|13573.3|13566.1|13564.9|714
1641909000000|2022-01-11 13:50:00|13570.6|13569.7|13574.6|13573.1|13574.7|13573.8|13569.5|13568.6|661
1641909300000|2022-01-11 13:55:00|13574.5|13573|13573.9|13573|13575.8|13574.9|13571.1|13569.8|674
1641909600000|2022-01-11 14:00:00|13574|13573.1|13578.5|13577|13578.5|13577.5|13572.3|13571|799
1641909900000|2022-01-11 14:05:00|13578.4|13576.9|13570.6|13569.7|13578.6|13577.4|13570.3|13569.3|792
1641910200000|2022-01-11 14:10:00|13570.7|13569.8|13576.2|13574.7|13576.6|13575.5|13568.9|13567.9|945
1641910500000|2022-01-11 14:15:00|13575.8|13574.9|13575.2|13574.3|13577.5|13576.6|13573|13571.9|551
1641910800000|2022-01-11 14:20:00|13575.6|13574.7|13577.9|13576.4|13579.9|13578.9|13575.1|13573.9|634
1641911100000|2022-01-11 14:25:00|13578|13576.5|13578.3|13577.4|13581.5|13580.4|13576.9|13575.7|611
1641911400000|2022-01-11 14:30:00|13578.1|13577.2|13577.1|13576.2|13580.2|13579.1|13575.2|13574.1|1015
1641911700000|2022-01-11 14:35:00|13576.9|13576|13577.1|13576.2|13578.8|13577.9|13574.9|13574|852
1641912000000|2022-01-11 14:40:00|13577.2|13576.3|13568.1|13567.2|13577.8|13576.7|13567.9|13566.7|976
1641912300000|2022-01-11 14:45:00|13567.7|13566.8|13566.3|13565.4|13568.1|13567.1|13561.8|13560.7|1128
1641912600000|2022-01-11 14:50:00|13566.4|13565.5|13569.9|13568.4|13572.3|13571.4|13562.9|13561.7|943
1641912900000|2022-01-11 14:55:00|13569.3|13568.5|13574.9|13574|13576.4|13575.5|13567|13566.1|794
1641913200000|2022-01-11 15:00:00|13575|13574.1|13584.3|13583.4|13585.4|13584.5|13574.2|13573.3|857
1641913500000|2022-01-11 15:05:00|13584.4|13583.5|13591.2|13589.7|13596.8|13595.3|13584.2|13583.3|1092
1641913800000|2022-01-11 15:10:00|13591.1|13589.6|13587.1|13585.6|13592.1|13591.1|13585.8|13583.7|884
1641914100000|2022-01-11 15:15:00|13587|13585.5|13586.3|13584.8|13587.9|13586.6|13582.7|13581.2|875
1641914400000|2022-01-11 15:20:00|13586.2|13584.7|13591.7|13590.2|13591.8|13590.6|13585.3|13584|847
1641914700000|2022-01-11 15:25:00|13591.3|13590.4|13594.5|13593|13598.1|13597.1|13587.9|13586.7|833
1641915000000|2022-01-11 15:30:00|13594.4|13592.9|13596.1|13594.6|13597.7|13596.4|13593.5|13592.6|938
1641915300000|2022-01-11 15:35:00|13596.2|13594.7|13599.3|13598.4|13602.4|13601.3|13595.3|13594.2|980
1641915600000|2022-01-11 15:40:00|13599.7|13598.8|13593.3|13592.4|13603.2|13602.2|13591.8|13590.4|837
1641915900000|2022-01-11 15:45:00|13593.2|13592.3|13598.1|13596.6|13601.5|13600.6|13593|13592.1|920
1641916200000|2022-01-11 15:50:00|13598|13596.5|13595.1|13594.2|13599.6|13598.6|13593.4|13592.2|921
1641916500000|2022-01-11 15:55:00|13595.4|13594.5|13605.2|13604.3|13605.4|13604.5|13595.2|13594.3|1313
1641916800000|2022-01-11 16:00:00|13605.3|13604.4|13615.4|13614.5|13617.3|13616.2|13605.1|13603.9|1296
1641917100000|2022-01-11 16:05:00|13615.5|13614.6|13616.5|13615|13618.6|13617.7|13614.3|13612.8|940
1641917400000|2022-01-11 16:10:00|13616.4|13615.5|13619.6|13618.1|13621.4|13620.3|13615.2|13614|909
1641917700000|2022-01-11 16:15:00|13619.8|13618.3|13621.2|13620.3|13624.5|13623.3|13617|13615.7|875
1641918000000|2022-01-11 16:20:00|13621.5|13620|13618.6|13617.1|13622|13620.9|13616.9|13615.9|953
1641918300000|2022-01-11 16:25:00|13618.4|13616.9|13618.2|13617.3|13622.6|13621.5|13616.8|13615.9|842
1641918600000|2022-01-11 16:30:00|13617.5|13616.6|13617.2|13615.7|13622.6|13621.7|13616.3|13615.2|898
1641918900000|2022-01-11 16:35:00|13617.1|13615.6|13622|13621.1|13622.5|13621.4|13616.1|13615.2|614
1641919200000|2022-01-11 16:40:00|13622.1|13621.2|13622|13621.1|13623.5|13622.6|13621.2|13620|569
1641919500000|2022-01-11 16:45:00|13622.1|13621.2|13621.5|13620.6|13622.6|13621.6|13617.8|13616.9|594
1641919800000|2022-01-11 16:50:00|13621.9|13621|13622.7|13621.8|13624.5|13623.6|13621.9|13620.7|651
1641920100000|2022-01-11 16:55:00|13623.1|13622.2|13620.9|13620|13624.6|13623.7|13618.4|13617.5|509
1641920400000|2022-01-11 17:00:00|13621|13620.1|13616.2|13615.3|13621.5|13620.6|13615.6|13614.7|622
1641920700000|2022-01-11 17:05:00|13616.1|13615.2|13619.6|13618.1|13620.4|13619.2|13615|13613.9|559
1641921000000|2022-01-11 17:10:00|13619.5|13618|13619.3|13618.4|13622.6|13621.4|13618.1|13617|540
1641921300000|2022-01-11 17:15:00|13619.2|13618.3|13620.6|13619.1|13622.9|13621.9|13619|13618.1|495
1641921600000|2022-01-11 17:20:00|13620.7|13619.2|13621.5|13620.6|13623.7|13622.8|13619.1|13618|501
1641921900000|2022-01-11 17:25:00|13621.6|13620.7|13616.4|13615.5|13622|13620.9|13616.3|13615.4|432
1641922200000|2022-01-11 17:30:00|13616.5|13615.6|13618.5|13617.6|13620.1|13619.1|13616.4|13615.3|414
1641922500000|2022-01-11 17:35:00|13618.6|13617.7|13616|13615.1|13620.2|13619.3|13614.3|13613.4|354
1641922800000|2022-01-11 17:40:00|13616.1|13615.2|13617.1|13616.2|13618.1|13617.2|13616|13615.1|273
1641923100000|2022-01-11 17:45:00|13617.2|13616.3|13619.3|13618.4|13621.7|13620.8|13617|13616.1|390
1641923400000|2022-01-11 17:50:00|13619.4|13618.5|13620.3|13619.4|13622.7|13621.8|13619.3|13618.4|474
1641923700000|2022-01-11 17:55:00|13620.6|13619.1|13617.6|13616.1|13620.7|13619.4|13615.9|13614.7|464
1641924000000|2022-01-11 18:00:00|13617.5|13616|13617.5|13616.6|13619.4|13618.5|13616.6|13615.4|566
1641924300000|2022-01-11 18:05:00|13617.8|13616.9|13615.1|13614.2|13617.8|13616.9|13611.9|13610.6|554
1641924600000|2022-01-11 18:10:00|13615|13614.1|13613.3|13611.8|13615.2|13614.3|13612.8|13611.5|479
1641924900000|2022-01-11 18:15:00|13613.2|13611.7|13616.1|13615.2|13618.6|13617.6|13612.9|13611.6|367
1641925200000|2022-01-11 18:20:00|13616|13615.1|13618.3|13617.4|13618.8|13617.6|13615.2|13613.9|323
1641925500000|2022-01-11 18:25:00|13618.2|13617.3|13616.3|13615.4|13618.6|13617.5|13615.7|13614.8|420
1641925800000|2022-01-11 18:30:00|13616.2|13615.3|13618.4|13617.5|13618.7|13617.7|13616.2|13615.1|280
1641926100000|2022-01-11 18:35:00|13618.3|13617.4|13619.2|13618.3|13621|13620.1|13618.2|13617.3|336
1641926400000|2022-01-11 18:40:00|13619.3|13618.4|13624.3|13623.4|13625.2|13624.3|13619.2|13618.2|358
1641926700000|2022-01-11 18:45:00|13624.5|13623.6|13625.1|13624.2|13625.1|13624.2|13623|13621.9|275
1641927000000|2022-01-11 18:50:00|13625.2|13624.3|13622.4|13621.5|13625.3|13624.4|13622.3|13621.4|347
1641927300000|2022-01-11 18:55:00|13623.1|13622.2|13623.7|13622.2|13624.1|13622.8|13622.2|13621|367
1641927600000|2022-01-11 19:00:00|13623.6|13622.1|13625.4|13624.5|13625.5|13624.6|13621.4|13620.5|423
1641927900000|2022-01-11 19:05:00|13625.3|13624.4|13625.9|13625|13626.7|13625.5|13624.2|13622.9|491
1641928200000|2022-01-11 19:10:00|13626.2|13624.7|13626.4|13625.5|13626.8|13625.6|13625.1|13624|439
1641928500000|2022-01-11 19:15:00|13626.3|13625.4|13625.4|13623.9|13627.6|13626.7|13624.9|13623.6|390
1641928800000|2022-01-11 19:20:00|13625.5|13624|13624.7|13623.8|13625.8|13624.5|13623.2|13622|440
1641929100000|2022-01-11 19:25:00|13624.6|13623.7|13622.5|13621.6|13624.6|13623.7|13621.1|13620|471
1641929400000|2022-01-11 19:30:00|13622.6|13621.7|13621.5|13620.6|13623.3|13622.4|13619.9|13619|397
1641929700000|2022-01-11 19:35:00|13621.4|13620.5|13625.2|13624.3|13625.7|13624.7|13621.3|13620.4|390
1641930000000|2022-01-11 19:40:00|13625.5|13624|13624.4|13623.5|13625.5|13624.4|13623.2|13622.3|357
1641930300000|2022-01-11 19:45:00|13624.3|13623.4|13625.9|13625|13626.6|13625.3|13623.9|13622.7|392
1641930600000|2022-01-11 19:50:00|13626|13625.1|13627.6|13626.1|13628.3|13627.1|13625.6|13624.7|452
1641930900000|2022-01-11 19:55:00|13627.5|13626|13627.9|13627|13629.1|13628.2|13627.2|13625.9|480
1641931200000|2022-01-11 20:00:00|13627.7|13626.8|13628.5|13627|13629.4|13628.1|13627.1|13626|418
1641931500000|2022-01-11 20:05:00|13628.4|13626.9|13627.4|13625.9|13629.7|13628.4|13627|13625.7|409
1641931800000|2022-01-11 20:10:00|13627.5|13626|13627.4|13625.9|13628.8|13627.3|13626.3|13624.8|243
1641932100000|2022-01-11 20:15:00|13627.3|13625.8|13627|13625.5|13628.6|13627.2|13626.1|13624.6|320
1641932400000|2022-01-11 20:20:00|13627.1|13625.6|13627.6|13626.1|13628.7|13627.3|13626.1|13624.8|331
1641932700000|2022-01-11 20:25:00|13627.8|13626.3|13630.5|13629|13630.9|13629.4|13627.7|13626.2|323
1641933000000|2022-01-11 20:30:00|13630.4|13628.9|13629.7|13628.2|13633.6|13632.2|13629.3|13627.8|397
1641933300000|2022-01-11 20:35:00|13629.8|13628.3|13630.5|13629|13632.1|13630.6|13629.8|13628.3|333
1641933600000|2022-01-11 20:40:00|13630.4|13628.9|13629.3|13627.8|13630.7|13629.2|13626.7|13625.6|468
1641933900000|2022-01-11 20:45:00|13629.4|13627.9|13628|13626.5|13630.3|13628.8|13627.7|13626.2|351
1641934200000|2022-01-11 20:50:00|13627.7|13626.8|13629|13627.5|13629|13627.5|13625.3|13623.9|528
1641934500000|2022-01-11 20:55:00|13628.9|13627.4|13631|13629.5|13632.7|13631.4|13628.9|13627.4|744
1641934800000|2022-01-11 21:00:00|13631.1|13629.6|13632.3|13630.8|13632.9|13631.7|13628.6|13627.1|564
1641935100000|2022-01-11 21:05:00|13632.2|13630.7|13633.3|13631.8|13634.1|13632.6|13632.1|13630.7|245
1641935400000|2022-01-11 21:10:00|13633.2|13631.7|13634|13632.5|13634.6|13633.7|13632.6|13631.4|262
1641935700000|2022-01-11 21:15:00|13633.9|13632.4|13634.2|13632.7|13634.5|13633.3|13633.5|13632.2|238
1641936000000|2022-01-11 21:20:00|13634.3|13632.8|13634.4|13632.9|13634.5|13633.5|13634|13632.7|266
1641936300000|2022-01-11 21:25:00|13634.3|13632.8|13634.7|13633.2|13635.2|13634|13633.5|13632.1|252
1641936600000|2022-01-11 21:30:00|13634.6|13633.1|13636.7|13635.2|13637|13635.5|13634.6|13633.1|289
1641936900000|2022-01-11 21:35:00|13636.8|13635.3|13636.2|13634.7|13637.3|13635.8|13636.2|13634.7|213
1641937200000|2022-01-11 21:40:00|13636.3|13634.8|13636.3|13634.8|13636.7|13635.2|13635.5|13634|236
1641937500000|2022-01-11 21:45:00|13636.4|13634.9|13635.6|13634.1|13636.5|13635|13633.7|13632.2|253
1641937800000|2022-01-11 21:50:00|13635.7|13634.2|13636|13634.5|13636.2|13634.7|13635.7|13634.2|299
1641938100000|2022-01-11 21:55:00|13636.1|13634.6|13637.5|13633.3|13638.8|13635.4|13635.1|13624.1|818
1641938400000|2022-01-11 22:00:00|13638.4|13632.5|13636.8|13631.6|13638.9|13633.5|13636.7|13631.5|68
1641938700000|2022-01-11 22:05:00|13637.1|13631.5|13636.5|13631.4|13638|13632.2|13636|13630.2|101
1641939000000|2022-01-11 22:10:00|13636.8|13631|13637|13632|13637.3|13632.8|13636|13630.1|317
1641939300000|2022-01-11 22:15:00|13636.9|13632.2|13636.8|13631.9|13637.4|13634|13636.1|13630.1|281
1641939600000|2022-01-11 22:20:00|13636.9|13632|13635|13626.5|13638.3|13633|13634.4|13625.4|395
1641939900000|2022-01-11 22:25:00|13635.3|13627|13636.2|13629.3|13639.2|13631|13634.8|13627|261
1641940200000|2022-01-11 22:30:00|13636.3|13629.4|13635.5|13628.6|13636.6|13630.9|13634.8|13627.1|184
1641940500000|2022-01-11 22:35:00|13635.3|13627.7|13635.4|13629.2|13637.2|13629.6|13634.1|13626.9|203
1641940800000|2022-01-11 22:40:00|13635.2|13629.3|13634.9|13629.6|13637.4|13630.2|13634.7|13626.1|775
1641941100000|2022-01-11 22:45:00|13635.7|13630.1|13636.2|13630|13637.3|13631.2|13635.2|13627.4|1641
1641941400000|2022-01-11 22:50:00|13636.4|13630.1|13635.2|13630.1|13637|13631.3|13635|13627.5|1184
1641941700000|2022-01-11 22:55:00|13635.1|13629.7|13635.3|13629.7|13636.4|13630.7|13634.7|13628|881
1641942000000|2022-01-11 23:00:00|13635.2|13630|13637|13634.2|13638.7|13634.6|13634.5|13626.1|853
1641942300000|2022-01-11 23:05:00|13637.1|13634.1|13636.9|13634.7|13637.7|13635.2|13635.6|13633.2|328
1641942600000|2022-01-11 23:10:00|13636.8|13634.6|13636.5|13635|13637.7|13635.1|13636.2|13633.6|321
1641942900000|2022-01-11 23:15:00|13636.8|13634.5|13635.6|13634.1|13636.8|13635.2|13635.3|13633.8|127
1641943200000|2022-01-11 23:20:00|13635.5|13634|13635.5|13634|13635.8|13634.3|13635.4|13633.9|127
1641943500000|2022-01-11 23:25:00|13635.6|13634.1|13635.3|13633.8|13635.6|13634.1|13635.2|13633.7|118
1641943800000|2022-01-11 23:30:00|13635.4|13633.9|13635|13633.5|13635.7|13634.2|13635|13633.5|119
1641944100000|2022-01-11 23:35:00|13635.2|13633.7|13635.3|13633.8|13635.7|13634.2|13635|13633.5|93
1641944400000|2022-01-11 23:40:00|13635.4|13633.9|13635.3|13633.8|13635.6|13634.1|13634.4|13632.9|144
1641944700000|2022-01-11 23:45:00|13635.4|13633.9|13634.6|13633.1|13635.5|13634|13634.5|13633|96
1641945000000|2022-01-11 23:50:00|13634.5|13633|13634.6|13633.1|13635.6|13634.1|13634.3|13632.8|90
1641945300000|2022-01-11 23:55:00|13634.5|13633|13633.5|13632|13634.6|13633.1|13632.6|13631.1|202
1641945600000|2022-01-12 00:00:00|13633.6|13632.1|13638.1|13637.2|13638.5|13637.3|13633.2|13631.9|368
1641945900000|2022-01-12 00:05:00|13638.2|13637.3|13637.4|13635.9|13638.7|13637.3|13637.1|13635.8|232
1641946200000|2022-01-12 00:10:00|13637.5|13636|13637.6|13636.1|13638.4|13637.2|13637.2|13635.8|140
1641946500000|2022-01-12 00:15:00|13637.5|13636|13636.2|13635.3|13637.6|13636.2|13636|13634.7|150
1641946800000|2022-01-12 00:20:00|13636.3|13634.8|13637.2|13636.3|13638.5|13637.2|13636.2|13634.8|137
1641947100000|2022-01-12 00:25:00|13637.3|13636.4|13637.7|13636.2|13638.3|13637|13636.5|13635.4|103
1641947400000|2022-01-12 00:30:00|13637.6|13636.1|13639.3|13638.4|13639.7|13638.8|13637.1|13635.9|171
1641947700000|2022-01-12 00:35:00|13639.2|13638.3|13639.5|13638|13640.6|13639.7|13639.2|13638|161
1641948000000|2022-01-12 00:40:00|13639.6|13638.1|13641.2|13640.3|13642|13641.1|13639.3|13638.1|147
1641948300000|2022-01-12 00:45:00|13641|13640.1|13642.4|13641.5|13642.8|13641.9|13640.9|13639.8|139
1641948600000|2022-01-12 00:50:00|13642.5|13641.6|13640.4|13638.9|13642.6|13641.7|13637.5|13636.6|285
1641948900000|2022-01-12 00:55:00|13640.3|13638.8|13638.4|13636.9|13640.4|13639|13637.5|13636.6|235
1641949200000|2022-01-12 01:00:00|13638.5|13637|13638.4|13636.9|13639.5|13638.3|13636.9|13635.9|364
1641949500000|2022-01-12 01:05:00|13638|13637.1|13640.2|13638.7|13640.3|13639.1|13637.8|13636.9|213
1641949800000|2022-01-12 01:10:00|13640.1|13638.6|13637.4|13635.9|13640.2|13639.1|13637.2|13635.7|249
1641950100000|2022-01-12 01:15:00|13637.3|13635.8|13633.7|13632.8|13637.4|13635.9|13631.3|13630.4|473
1641950400000|2022-01-12 01:20:00|13633.8|13632.9|13634.9|13634|13635|13634.1|13632.7|13631.6|247
1641950700000|2022-01-12 01:25:00|13635|13634.1|13628.8|13627.9|13635.3|13634.1|13628.8|13627.8|489
1641951000000|2022-01-12 01:30:00|13628.9|13628|13631.3|13629.8|13632.5|13631.2|13628.9|13627.7|357
1641951300000|2022-01-12 01:35:00|13631.4|13629.9|13632.4|13630.9|13633.5|13632.3|13631.4|13629.9|283
1641951600000|2022-01-12 01:40:00|13632.3|13630.8|13634.2|13632.7|13635.4|13634.3|13632.3|13630.8|295
1641951900000|2022-01-12 01:45:00|13634.1|13632.6|13631.6|13630.1|13635.1|13634|13631.1|13629.9|353
1641952200000|2022-01-12 01:50:00|13631.7|13630.2|13631.4|13629.9|13633.6|13632.4|13630.8|13629.7|281
1641952500000|2022-01-12 01:55:00|13631.5|13630|13633.9|13633|13634.3|13633.1|13630.6|13629.7|350
1641952800000|2022-01-12 02:00:00|13633.7|13632.8|13637.2|13636.3|13639.3|13638.1|13633|13631.8|301
1641953100000|2022-01-12 02:05:00|13637.4|13635.9|13638.4|13636.9|13639.5|13638.4|13637.4|13635.9|372
1641953400000|2022-01-12 02:10:00|13638.5|13637|13640.1|13638.6|13640.2|13639.1|13637.1|13635.9|275
1641953700000|2022-01-12 02:15:00|13640.2|13638.7|13641.2|13640.3|13641.2|13640.3|13638.1|13637|233
1641954000000|2022-01-12 02:20:00|13641.1|13640.2|13640.7|13639.2|13643.3|13642.4|13640.1|13639|388
1641954300000|2022-01-12 02:25:00|13640.6|13639.1|13640.2|13639.3|13641.7|13640.6|13639.1|13638.1|207
1641954600000|2022-01-12 02:30:00|13640.1|13639.2|13637.2|13636.3|13640.3|13639.4|13637.1|13636.2|188
1641954900000|2022-01-12 02:35:00|13637.1|13636.2|13636.3|13635.4|13637.2|13636.3|13634.8|13633.7|315
1641955200000|2022-01-12 02:40:00|13636.5|13635.6|13637.2|13636.3|13637.6|13636.3|13636|13635.1|149
1641955500000|2022-01-12 02:45:00|13637.3|13636.4|13639.6|13638.1|13639.7|13638.5|13636.9|13635.9|178
1641955800000|2022-01-12 02:50:00|13639.7|13638.2|13640.4|13639.5|13640.9|13640|13639.3|13638|170
1641956100000|2022-01-12 02:55:00|13640.5|13639.6|13643.4|13641.9|13644.4|13642.9|13640.4|13639.5|237
1641956400000|2022-01-12 03:00:00|13643.5|13642|13646.6|13645.1|13646.6|13645.2|13642.6|13641.6|273
1641956700000|2022-01-12 03:05:00|13646.5|13645|13646.5|13645|13646.7|13645.4|13645.9|13644.7|172
1641957000000|2022-01-12 03:10:00|13646.6|13645.1|13646.3|13644.8|13646.7|13645.2|13644.2|13643|247
1641957300000|2022-01-12 03:15:00|13646.4|13644.9|13646.4|13644.9|13646.5|13645.3|13644.8|13643.6|203
1641957600000|2022-01-12 03:20:00|13646.5|13645|13644.9|13643.4|13646.6|13645.4|13643|13641.8|269
1641957900000|2022-01-12 03:25:00|13645|13643.5|13644.5|13643|13645.5|13644.5|13644.2|13642.9|222
1641958200000|2022-01-12 03:30:00|13644.3|13643.4|13644.8|13643.9|13645.3|13644.1|13643.2|13641.9|189
1641958500000|2022-01-12 03:35:00|13644.9|13644|13644.9|13644|13645.3|13644.3|13644.7|13643.7|131
1641958800000|2022-01-12 03:40:00|13645|13644.1|13644.7|13643.2|13645.6|13644.4|13644|13642.8|165
1641959100000|2022-01-12 03:45:00|13644.8|13643.3|13645.4|13643.9|13645.6|13644.3|13644|13642.8|107
1641959400000|2022-01-12 03:50:00|13645.5|13644|13646.5|13645|13646.5|13645.3|13644.3|13642.8|130
1641959700000|2022-01-12 03:55:00|13646.4|13644.9|13644.8|13643.9|13646.5|13645.3|13644.6|13643.6|205
1641960000000|2022-01-12 04:00:00|13644.9|13644|13642.4|13640.9|13644.9|13644|13641.9|13640.9|154
1641960300000|2022-01-12 04:05:00|13642.5|13641|13642.2|13641.3|13642.6|13641.4|13641.8|13640.6|106
1641960600000|2022-01-12 04:10:00|13642.1|13641.2|13641.9|13641|13642.5|13641.3|13640.7|13639.7|175
1641960900000|2022-01-12 04:15:00|13641.8|13640.9|13641|13640.1|13642.4|13641.2|13640.8|13639.6|181
1641961200000|2022-01-12 04:20:00|13641.3|13639.8|13640.8|13639.9|13641.5|13640.3|13640.7|13639.4|188
1641961500000|2022-01-12 04:25:00|13640.9|13640|13641|13640.1|13641.5|13640.2|13639.7|13638.6|188
1641961800000|2022-01-12 04:30:00|13641.3|13639.8|13640|13639.1|13642.5|13641|13639.9|13638.7|192
1641962100000|2022-01-12 04:35:00|13640.1|13639.2|13641.8|13640.3|13641.9|13640.5|13639.9|13638.8|190
1641962400000|2022-01-12 04:40:00|13641.7|13640.2|13639.1|13638.2|13641.9|13640.6|13639|13637.9|207
1641962700000|2022-01-12 04:45:00|13639|13638.1|13639|13638.1|13639.5|13638.3|13638.9|13637.7|103
1641963000000|2022-01-12 04:50:00|13638.9|13638|13638.3|13636.8|13640.2|13638.9|13638|13636.8|186
1641963300000|2022-01-12 04:55:00|13638.4|13636.9|13637.9|13637|13639.4|13638.1|13637.8|13636.6|170
1641963600000|2022-01-12 05:00:00|13637.8|13636.9|13638.5|13637.6|13638.6|13637.7|13637.8|13636.9|140
1641963900000|2022-01-12 05:05:00|13638.4|13637.5|13640.1|13639.2|13640.3|13639.4|13638.2|13637.3|161
1641964200000|2022-01-12 05:10:00|13640|13639.1|13641.3|13639.8|13641.4|13640.3|13639.9|13638.8|103
1641964500000|2022-01-12 05:15:00|13641.4|13639.9|13642.4|13640.9|13642.6|13641.4|13640.9|13639.9|146
1641964800000|2022-01-12 05:20:00|13642.1|13641.2|13643.1|13642.2|13643.6|13642.3|13642.1|13641.2|125
1641965100000|2022-01-12 05:25:00|13643.2|13642.3|13643.5|13642|13643.6|13642.4|13642.8|13641.4|117
1641965400000|2022-01-12 05:30:00|13643.4|13641.9|13641.5|13640|13644.7|13643.2|13641.4|13639.9|253
1641965700000|2022-01-12 05:35:00|13641.4|13639.9|13642|13641.1|13642.9|13641.4|13640.9|13639.6|244
1641966000000|2022-01-12 05:40:00|13641.9|13641|13645.3|13644.4|13646|13644.7|13641.2|13640|209
1641966300000|2022-01-12 05:45:00|13645.2|13644.3|13645.1|13644.2|13645.5|13644.4|13644|13642.8|161
1641966600000|2022-01-12 05:50:00|13645.2|13644.3|13642.5|13641|13645.2|13644.3|13641.5|13640.6|174
1641966900000|2022-01-12 05:55:00|13642.4|13640.9|13642.3|13640.8|13642.6|13641.3|13641.2|13640.2|188
1641967200000|2022-01-12 06:00:00|13642.4|13640.9|13645.4|13643.9|13645.4|13643.9|13642.1|13640.9|178
1641967500000|2022-01-12 06:05:00|13645.3|13643.8|13644|13643.1|13645.3|13643.8|13643|13641.8|142
1641967800000|2022-01-12 06:10:00|13644.3|13642.8|13644.3|13642.8|13645.3|13644.1|13643.8|13642.6|194
1641968100000|2022-01-12 06:15:00|13644.4|13642.9|13643.1|13642.2|13645.2|13644|13642.8|13641.9|190
1641968400000|2022-01-12 06:20:00|13643.5|13642|13644.1|13643.2|13645.3|13644.1|13643.1|13641.9|126
1641968700000|2022-01-12 06:25:00|13644|13643.1|13644.2|13642.7|13645|13644.1|13641.8|13640.6|299
1641969000000|2022-01-12 06:30:00|13644.3|13642.8|13644|13643.1|13644.7|13643.3|13642.8|13641.7|193
1641969300000|2022-01-12 06:35:00|13643.9|13643|13644|13643.1|13645.1|13644|13642.8|13641.9|260
1641969600000|2022-01-12 06:40:00|13643.9|13643|13644.8|13643.9|13645.5|13644.5|13643.7|13642.8|136
1641969900000|2022-01-12 06:45:00|13645|13644.1|13640.1|13639.2|13645.2|13644.3|13639.8|13638.7|261
1641970200000|2022-01-12 06:50:00|13640|13639.1|13637.8|13636.9|13640.1|13639.2|13635.8|13634.7|252
1641970500000|2022-01-12 06:55:00|13637.7|13636.8|13634.4|13632.9|13638.3|13637.3|13633.3|13632.4|240
1641970800000|2022-01-12 07:00:00|13634.3|13632.8|13637.3|13635.8|13637.3|13636.3|13633.1|13631.9|507
1641971100000|2022-01-12 07:05:00|13637.2|13635.7|13636.3|13634.8|13637.4|13635.9|13633.4|13632.2|462
1641971400000|2022-01-12 07:10:00|13636.4|13634.9|13633.9|13633|13637.7|13636.4|13633.1|13632|222
1641971700000|2022-01-12 07:15:00|13634.2|13632.7|13635.1|13634.2|13637.2|13635.8|13633.8|13632.6|387
1641972000000|2022-01-12 07:20:00|13634.9|13634|13632.9|13632|13635.2|13634|13631.9|13631|324
1641972300000|2022-01-12 07:25:00|13632.8|13631.9|13628.1|13626.6|13633|13632.1|13627.5|13626.4|463
1641972600000|2022-01-12 07:30:00|13628.2|13626.7|13629.4|13627.9|13629.8|13628.3|13626.8|13625.6|448
1641972900000|2022-01-12 07:35:00|13629.5|13628|13630.4|13628.9|13630.6|13629.3|13626.1|13625.2|467
1641973200000|2022-01-12 07:40:00|13630.5|13629|13630|13628.5|13631|13630|13628.8|13627.7|403
1641973500000|2022-01-12 07:45:00|13629.9|13628.4|13627.3|13626.4|13630.1|13629.2|13626.5|13625.2|375
1641973800000|2022-01-12 07:50:00|13627.4|13626.5|13630.5|13629|13631.4|13630.4|13627.3|13626.1|483
1641974100000|2022-01-12 07:55:00|13630.4|13628.9|13630.2|13629.3|13631.2|13630|13626.5|13625.1|528
1641974400000|2022-01-12 08:00:00|13630.1|13629.2|13634.2|13632.7|13635.3|13634|13630.1|13629.2|773
1641974700000|2022-01-12 08:05:00|13633.8|13632.9|13632.2|13630.7|13634.3|13632.9|13629.9|13628.6|571
1641975000000|2022-01-12 08:10:00|13632.3|13630.8|13638.7|13637.8|13639.4|13638.3|13631|13629.7|577
1641975300000|2022-01-12 08:15:00|13639|13637.5|13637.2|13635.7|13641.5|13640.4|13636.8|13635.5|574
1641975600000|2022-01-12 08:20:00|13637.3|13635.8|13631.7|13630.8|13638.1|13636.9|13629.5|13628|676
1641975900000|2022-01-12 08:25:00|13631.5|13630.6|13628.9|13628|13632.6|13631.3|13627|13625.7|492
1641976200000|2022-01-12 08:30:00|13629|13628.1|13631.6|13630.7|13632.7|13631.7|13628.3|13626.8|661
1641976500000|2022-01-12 08:35:00|13631.5|13630.6|13627.4|13626.5|13633.3|13631.8|13626.9|13626|781
1641976800000|2022-01-12 08:40:00|13627.3|13626.4|13628.3|13626.8|13629|13628.1|13626|13624.7|766
1641977100000|2022-01-12 08:45:00|13628.2|13626.7|13632.2|13631.3|13632.7|13631.7|13626.8|13625.6|717
1641977400000|2022-01-12 08:50:00|13632.1|13631.2|13631.9|13631|13633.5|13632.2|13628.9|13627.7|542
1641977700000|2022-01-12 08:55:00|13632.2|13630.7|13629.6|13628.7|13633.2|13632|13628.7|13627.7|590
1641978000000|2022-01-12 09:00:00|13629.7|13628.8|13630.9|13630|13634.4|13633.5|13628.7|13627.6|515
1641978300000|2022-01-12 09:05:00|13630.8|13629.9|13635.7|13634.2|13636.1|13634.7|13630.2|13629|608
1641978600000|2022-01-12 09:10:00|13635.6|13634.1|13632.2|13631.3|13635.6|13634.3|13630.1|13628.9|468
1641978900000|2022-01-12 09:15:00|13632|13631.1|13633.3|13631.8|13633.6|13632.1|13627.8|13626.5|683
1641979200000|2022-01-12 09:20:00|13633.7|13632.4|13631.8|13630.9|13633.9|13632.9|13630.5|13629.6|531
1641979500000|2022-01-12 09:25:00|13632|13631.1|13630|13629.1|13633.6|13632.7|13626.7|13625.5|533
1641979800000|2022-01-12 09:30:00|13630.1|13629.2|13630.1|13629.2|13630.3|13629.3|13626|13625.1|466
1641980100000|2022-01-12 09:35:00|13630|13629.1|13624.2|13622.7|13631.8|13630.6|13624|13622.6|490
1641980400000|2022-01-12 09:40:00|13624.1|13622.6|13627.1|13625.6|13628.2|13627.1|13623.3|13622.2|429
1641980700000|2022-01-12 09:45:00|13627.2|13625.7|13628|13626.5|13628.1|13627.2|13623.6|13622.5|452
1641981000000|2022-01-12 09:50:00|13627.9|13626.4|13628.3|13627.4|13629.2|13628.1|13626.6|13625.7|414
1641981300000|2022-01-12 09:55:00|13628.2|13627.3|13628.1|13626.6|13628.8|13627.8|13626.1|13625.2|612
1641981600000|2022-01-12 10:00:00|13628|13626.5|13633.6|13632.7|13633.8|13632.9|13627.5|13626.2|405
1641981900000|2022-01-12 10:05:00|13634|13632.5|13633.2|13631.7|13634.2|13633.2|13632.2|13631.3|432
1641982200000|2022-01-12 10:10:00|13633.3|13631.8|13629.2|13627.7|13633.9|13632.8|13625.2|13624|600
1641982500000|2022-01-12 10:15:00|13629.3|13627.8|13622|13621.1|13630.6|13629.3|13621.1|13620.1|674
1641982800000|2022-01-12 10:20:00|13621.9|13621|13623.7|13622.2|13626.7|13625.5|13621.9|13620.7|625
1641983100000|2022-01-12 10:25:00|13624|13622.8|13625.1|13623.6|13625.8|13624.6|13621.9|13620.8|583
1641983400000|2022-01-12 10:30:00|13625.3|13623.8|13626.4|13625.5|13627.9|13626.7|13624|13622.9|483
1641983700000|2022-01-12 10:35:00|13626.7|13625.2|13624.7|13623.8|13628.9|13627.9|13624.7|13623.8|508
1641984000000|2022-01-12 10:40:00|13624.8|13623.9|13624.9|13624|13626.6|13625.6|13623.2|13622.2|413
1641984300000|2022-01-12 10:45:00|13624.4|13623.5|13627.3|13625.8|13627.4|13626.2|13622.1|13621|518
1641984600000|2022-01-12 10:50:00|13627.1|13626.2|13627|13626.1|13628.6|13627.6|13626.5|13625.6|427
1641984900000|2022-01-12 10:55:00|13627.1|13626.2|13627.6|13626.7|13628.3|13627.4|13626.5|13625.6|408
1641985200000|2022-01-12 11:00:00|13627.5|13626.6|13628.9|13628|13630.2|13629.2|13626.9|13626|303
1641985500000|2022-01-12 11:05:00|13628.8|13627.9|13630|13629.1|13630.2|13629.1|13627.9|13626.9|379
1641985800000|2022-01-12 11:10:00|13629.9|13629|13632|13631.1|13633.4|13632.5|13628.6|13627.7|421
1641986100000|2022-01-12 11:15:00|13632.1|13631.2|13634.2|13633.3|13635.1|13634.2|13630.9|13629.8|377
1641986400000|2022-01-12 11:20:00|13634|13633.1|13636|13635.1|13637.4|13636.2|13633.8|13632.9|343
1641986700000|2022-01-12 11:25:00|13635.9|13635|13638|13637.1|13638.2|13637.3|13635|13633.6|431
1641987000000|2022-01-12 11:30:00|13637.9|13637|13637.2|13636.3|13638.1|13637.2|13634.9|13634|419
1641987300000|2022-01-12 11:35:00|13637.3|13636.4|13636.2|13635.3|13637.6|13636.7|13635.3|13634.4|364
1641987600000|2022-01-12 11:40:00|13636.1|13635.2|13637|13636.1|13638.1|13637.2|13635.2|13634.3|401
1641987900000|2022-01-12 11:45:00|13636.9|13636|13633.1|13632.2|13637.6|13636.4|13633|13632.1|367
1641988200000|2022-01-12 11:50:00|13633|13632.1|13632.1|13631.2|13635.1|13634.2|13631.2|13630.1|386
1641988500000|2022-01-12 11:55:00|13632|13631.1|13634.6|13633.1|13636.1|13634.8|13631.9|13631|521
1641988800000|2022-01-12 12:00:00|13634.7|13633.2|13637.3|13636.4|13639.4|13638.4|13634.4|13633.2|434
1641989100000|2022-01-12 12:05:00|13637.4|13636.5|13636.6|13635.7|13639.3|13638.1|13636.4|13635.2|489
1641989400000|2022-01-12 12:10:00|13636.5|13635.6|13638.3|13637.4|13639.1|13638.2|13636|13634.9|453
1641989700000|2022-01-12 12:15:00|13638.2|13637.3|13637.2|13636.3|13640.5|13639.6|13636.1|13635.2|372
1641990000000|2022-01-12 12:20:00|13637.3|13636.4|13638.7|13637.8|13639.5|13638.6|13637|13636.1|328
1641990300000|2022-01-12 12:25:00|13638.6|13637.7|13639.2|13638.3|13640.2|13639.3|13637.7|13636.8|443
1641990600000|2022-01-12 12:30:00|13639.1|13638.2|13639.8|13638.3|13640|13639.1|13638.1|13637.1|477
1641990900000|2022-01-12 12:35:00|13639.6|13638.7|13639.2|13638.3|13642.8|13641.9|13637.5|13636.6|667
1641991200000|2022-01-12 12:40:00|13639.3|13638.4|13640.5|13639.6|13641.7|13640.7|13638.1|13636.8|536
1641991500000|2022-01-12 12:45:00|13640.4|13639.5|13637.4|13636.5|13641.9|13641|13637.2|13636.1|475
1641991800000|2022-01-12 12:50:00|13637.3|13636.4|13637.3|13636.4|13640.4|13639.3|13637.1|13636|554
1641992100000|2022-01-12 12:55:00|13637.1|13636.2|13637.4|13636.5|13639.9|13639|13635.6|13634.7|655
1641992400000|2022-01-12 13:00:00|13637.2|13636.3|13641.5|13640.6|13642|13641.1|13636.5|13635.4|584
1641992700000|2022-01-12 13:05:00|13641.6|13640.7|13641.8|13640.9|13644.6|13643.6|13640.4|13639.5|521
1641993000000|2022-01-12 13:10:00|13641.7|13640.8|13643.7|13642.8|13645|13644|13641.7|13640.8|434
1641993300000|2022-01-12 13:15:00|13643.6|13642.7|13648.7|13647.8|13649.2|13648.3|13643.4|13642.5|481
1641993600000|2022-01-12 13:20:00|13648.6|13647.7|13644.8|13643.9|13649.6|13648.7|13644.6|13643.6|720
1641993900000|2022-01-12 13:25:00|13644.5|13643.6|13647.9|13643.6|13649.9|13648.4|13644.5|13641.5|849
1641994200000|2022-01-12 13:30:00|13648|13643.8|13656.5|13655.6|13657.9|13656.9|13642.2|13637.1|1570
1641994500000|2022-01-12 13:35:00|13656.7|13655.2|13675.7|13674.8|13675.8|13674.9|13654.8|13653.8|1525
1641994800000|2022-01-12 13:40:00|13675.8|13674.9|13677.5|13676.6|13684.5|13683.5|13675|13674.1|1618
1641995100000|2022-01-12 13:45:00|13677.4|13676.5|13676.9|13675.4|13679.4|13678.4|13670.1|13669.1|1448
1641995400000|2022-01-12 13:50:00|13677.1|13675.6|13678.7|13677.8|13678.7|13677.8|13672.3|13670.8|1161
1641995700000|2022-01-12 13:55:00|13678.9|13677.4|13677.9|13676.4|13679.6|13678.7|13673.5|13672.6|1130
1641996000000|2022-01-12 14:00:00|13678|13676.5|13675.8|13674.3|13678.4|13677.5|13671.3|13670.3|1107
1641996300000|2022-01-12 14:05:00|13675.7|13674.2|13675.8|13674.9|13676.7|13675.8|13671.5|13670.3|812
1641996600000|2022-01-12 14:10:00|13675.9|13675|13670.5|13669.6|13678.2|13677.3|13670.1|13669.1|833
1641996900000|2022-01-12 14:15:00|13670.6|13669.7|13671.6|13670.7|13672.3|13671.3|13667.7|13666.8|871
1641997200000|2022-01-12 14:20:00|13671.5|13670.6|13680.4|13678.9|13682.1|13681|13671.2|13670.3|1017
1641997500000|2022-01-12 14:25:00|13680.3|13678.8|13686.9|13686|13687.5|13686.6|13679.1|13677.9|949
1641997800000|2022-01-12 14:30:00|13687.1|13686.2|13683.3|13682.4|13688.4|13687.5|13683.2|13682.3|876
1641998100000|2022-01-12 14:35:00|13683.4|13682.5|13687.2|13686.3|13687.5|13686.6|13682.2|13681.3|976
1641998400000|2022-01-12 14:40:00|13687.3|13686.4|13688.2|13687.3|13688.6|13687.7|13684.9|13684|788
1641998700000|2022-01-12 14:45:00|13688.1|13687.2|13686.3|13685.4|13692.3|13691.4|13685.2|13684.3|939
1641999000000|2022-01-12 14:50:00|13686.4|13685.5|13689.3|13688.4|13690.3|13689.4|13684.3|13683.3|880
1641999300000|2022-01-12 14:55:00|13689.5|13688.6|13686.5|13685.6|13690.8|13689.6|13686.3|13685.4|916
1641999600000|2022-01-12 15:00:00|13687.1|13686.2|13689.3|13688.4|13691.4|13690.5|13686.4|13685.2|941
1641999900000|2022-01-12 15:05:00|13689.2|13688.3|13691|13690.1|13691.3|13690.4|13686.1|13685.2|802
1642000200000|2022-01-12 15:10:00|13691.5|13690.6|13690.9|13690|13695.2|13694.3|13689.2|13688.3|730
1642000500000|2022-01-12 15:15:00|13690.8|13689.9|13689.1|13688.2|13693.1|13692.2|13686.2|13685.1|858
1642000800000|2022-01-12 15:20:00|13689.2|13688.3|13693.3|13692.4|13696.3|13695.2|13689|13688.1|925
1642001100000|2022-01-12 15:25:00|13693.2|13692.3|13689.9|13688.4|13695.2|13694.3|13688.5|13687.5|989
1642001400000|2022-01-12 15:30:00|13689.8|13688.3|13681.1|13680.2|13690.6|13689.4|13681|13680.1|946
1642001700000|2022-01-12 15:35:00|13680.9|13680|13682.6|13681.1|13684.2|13683.3|13679|13678.1|834
1642002000000|2022-01-12 15:40:00|13682.3|13681.4|13684.2|13683.3|13689.1|13688|13682.3|13681.4|935
1642002300000|2022-01-12 15:45:00|13684.3|13683.4|13685.1|13684.2|13690.8|13689.9|13682.7|13681.8|885
1642002600000|2022-01-12 15:50:00|13685.2|13684.3|13686|13685.1|13691.6|13690.5|13683.3|13682.2|1013
1642002900000|2022-01-12 15:55:00|13685.8|13684.9|13687.7|13686.8|13691.3|13690.4|13683.1|13682.2|1115
1642003200000|2022-01-12 16:00:00|13687.6|13686.7|13689.2|13688.3|13690.1|13688.9|13684.9|13683.8|881
1642003500000|2022-01-12 16:05:00|13689.3|13688.4|13692.6|13691.7|13692.7|13691.8|13687.6|13686.7|856
1642003800000|2022-01-12 16:10:00|13692.5|13691.6|13689.4|13688.5|13694.3|13693.4|13689.1|13688.2|626
1642004100000|2022-01-12 16:15:00|13689.3|13688.4|13689.9|13689|13691|13690|13686.3|13685.4|702
1642004400000|2022-01-12 16:20:00|13690|13689.1|13689.8|13688.9|13693.9|13692.9|13685.5|13684.6|819
1642004700000|2022-01-12 16:25:00|13689.9|13689|13693.9|13693|13694.6|13693.7|13688.7|13687.6|833
1642005000000|2022-01-12 16:30:00|13693.8|13692.9|13695.5|13694.6|13697.5|13696.6|13693|13692.1|775
1642005300000|2022-01-12 16:35:00|13695.6|13694.7|13696.7|13695.8|13697.6|13696.7|13693.4|13692.5|598
1642005600000|2022-01-12 16:40:00|13696.9|13696|13697.8|13696.9|13700.1|13699.2|13695.7|13694.8|605
1642005900000|2022-01-12 16:45:00|13697.7|13696.8|13698.8|13697.9|13700.3|13699.4|13696.6|13695.7|559
1642006200000|2022-01-12 16:50:00|13698.9|13698|13696.8|13695.9|13699.2|13698.3|13696.1|13694.6|457
1642006500000|2022-01-12 16:55:00|13696.7|13695.8|13699.6|13698.7|13699.9|13699|13696|13694.9|664
1642006800000|2022-01-12 17:00:00|13700|13698.5|13698.9|13698|13700.1|13698.6|13696.8|13695.6|621
1642007100000|2022-01-12 17:05:00|13699|13698.1|13699.8|13698.9|13699.9|13699|13695.1|13694.1|660
1642007400000|2022-01-12 17:10:00|13699.7|13698.8|13701.5|13700.6|13703.9|13702.8|13698.8|13697.9|483
1642007700000|2022-01-12 17:15:00|13701.4|13700.5|13700.4|13699.5|13702.9|13702|13700.3|13699.2|439
1642008000000|2022-01-12 17:20:00|13700.5|13699.6|13700.8|13699.9|13701.1|13700|13699.4|13698.1|350
1642008300000|2022-01-12 17:25:00|13700.7|13699.8|13695.3|13694.4|13701.1|13700.1|13694.5|13693.2|598
1642008600000|2022-01-12 17:30:00|13695.4|13694.5|13699.7|13698.8|13700.3|13699.4|13694.5|13693.3|560
1642008900000|2022-01-12 17:35:00|13699.8|13698.9|13701|13699.5|13702.2|13701.1|13696.7|13695.2|646
1642009200000|2022-01-12 17:40:00|13700.8|13699.3|13701.8|13700.9|13702.2|13701.2|13699|13697.5|558
1642009500000|2022-01-12 17:45:00|13701.9|13701|13703.9|13703|13704.8|13703.9|13701.5|13700.3|393
1642009800000|2022-01-12 17:50:00|13704.2|13702.7|13704.1|13702.6|13705.1|13704.2|13703.4|13702.2|511
1642010100000|2022-01-12 17:55:00|13704.2|13702.7|13707.9|13707|13709.2|13708.2|13703.8|13702.6|495
1642010400000|2022-01-12 18:00:00|13708|13707.1|13705.9|13705|13708|13707.1|13703.7|13702.8|505
1642010700000|2022-01-12 18:05:00|13706.1|13705.2|13704.9|13704|13707.1|13706.2|13704.1|13703.2|493
1642011000000|2022-01-12 18:10:00|13704.8|13703.9|13705|13704.1|13705.9|13705|13703.1|13702.2|488
1642011300000|2022-01-12 18:15:00|13704.9|13704|13706.4|13705.5|13707.1|13705.8|13703.9|13703|495
1642011600000|2022-01-12 18:20:00|13706.3|13705.4|13702.9|13702|13706.4|13705.5|13701.9|13700.8|510
1642011900000|2022-01-12 18:25:00|13702.8|13701.9|13706.5|13705.6|13707|13705.8|13702.7|13701.6|575
1642012200000|2022-01-12 18:30:00|13706.8|13705.3|13704.7|13703.8|13707.3|13706.1|13704.6|13703.4|492
1642012500000|2022-01-12 18:35:00|13704.6|13703.7|13706.8|13705.9|13707.1|13706.2|13704.4|13703.4|422
1642012800000|2022-01-12 18:40:00|13706.7|13705.8|13705.9|13705|13707.1|13706.2|13705.6|13704.5|369
1642013100000|2022-01-12 18:45:00|13706|13705.1|13706.9|13706|13708.3|13707.4|13705.5|13704.6|340
1642013400000|2022-01-12 18:50:00|13706.8|13705.9|13703.9|13703|13707.2|13706|13703.5|13702.5|353
1642013700000|2022-01-12 18:55:00|13703.8|13702.9|13703.4|13701.9|13704.7|13703.8|13702.7|13701.6|365
1642014000000|2022-01-12 19:00:00|13703.5|13702|13704.7|13703.8|13705.1|13704|13701.4|13700.5|432
1642014300000|2022-01-12 19:05:00|13704.6|13703.7|13706.8|13705.9|13707.3|13706.2|13704.4|13703.5|324
1642014600000|2022-01-12 19:10:00|13706.9|13706|13708.5|13707.6|13710.1|13709|13706|13705.1|469
1642014900000|2022-01-12 19:15:00|13708.7|13707.8|13706.8|13705.3|13709.9|13708.8|13706.5|13705.3|378
1642015200000|2022-01-12 19:20:00|13706.9|13705.4|13704.7|13703.8|13707|13706|13703.6|13702.4|321
1642015500000|2022-01-12 19:25:00|13704.6|13703.7|13705.5|13704.6|13707|13705.9|13704.5|13703.4|473
1642015800000|2022-01-12 19:30:00|13705.6|13704.7|13704.6|13703.7|13706.5|13705.6|13704.2|13702.9|394
1642016100000|2022-01-12 19:35:00|13704.7|13703.8|13705.5|13704.6|13707.8|13706.7|13704.3|13703.2|404
1642016400000|2022-01-12 19:40:00|13705.7|13704.8|13705.6|13704.7|13709|13708|13705.1|13704.1|435
1642016700000|2022-01-12 19:45:00|13705.5|13704.6|13707.9|13706.4|13708|13706.7|13705.3|13704.3|417
1642017000000|2022-01-12 19:50:00|13708.4|13707.5|13708.7|13707.8|13710|13708.8|13706.5|13705.5|583
1642017300000|2022-01-12 19:55:00|13708.6|13707.7|13712.8|13711.3|13713.6|13712.7|13707.8|13706.7|777
1642017600000|2022-01-12 20:00:00|13712.9|13711.4|13708.1|13707.2|13714.7|13713.2|13707.1|13705.9|898
1642017900000|2022-01-12 20:05:00|13708|13707.1|13706.5|13705.6|13708.2|13707.1|13705.9|13704.4|395
1642018200000|2022-01-12 20:10:00|13706.4|13705.5|13708.4|13707.5|13709.3|13708|13706.4|13705.3|452
1642018500000|2022-01-12 20:15:00|13708.5|13707.6|13707.5|13706.6|13709.8|13708.6|13707.1|13705.9|316
1642018800000|2022-01-12 20:20:00|13707.6|13706.7|13708.7|13707.2|13711.2|13710.2|13707.3|13705.8|426
1642019100000|2022-01-12 20:25:00|13708.6|13707.1|13708.7|13707.2|13709.8|13708.8|13708|13706.7|347
1642019400000|2022-01-12 20:30:00|13708.3|13707.4|13707.4|13706.5|13709.4|13708.5|13707.2|13706.3|367
1642019700000|2022-01-12 20:35:00|13707.5|13706.6|13708.8|13707.9|13709.8|13708.6|13707|13706.1|316
1642020000000|2022-01-12 20:40:00|13708.7|13707.8|13709.6|13708.7|13710|13708.8|13707.3|13706.2|404
1642020300000|2022-01-12 20:45:00|13709.7|13708.8|13711.9|13710.4|13712.6|13711.5|13709.3|13708.4|455
1642020600000|2022-01-12 20:50:00|13712.1|13710.6|13711.1|13709.6|13712.7|13711.5|13709.6|13708.4|454
1642020900000|2022-01-12 20:55:00|13711.2|13709.7|13711.4|13710.5|13712.6|13711.4|13709|13708.1|647
1642021200000|2022-01-12 21:00:00|13711.5|13710.6|13712.5|13711|13712.8|13711.4|13710.7|13709.5|343
1642021500000|2022-01-12 21:05:00|13712.6|13711.1|13709.9|13708.4|13713.1|13711.6|13709.2|13708.3|312
1642021800000|2022-01-12 21:10:00|13710|13708.5|13710.8|13709.3|13711.8|13710.6|13709.5|13708.2|244
1642022100000|2022-01-12 21:15:00|13710.9|13709.4|13710.4|13708.9|13711.4|13710.2|13709.8|13708.5|216
1642022400000|2022-01-12 21:20:00|13710.3|13708.8|13712.6|13711.7|13713|13711.8|13710.3|13708.8|420
1642022700000|2022-01-12 21:25:00|13712.5|13711.6|13710.6|13709.7|13713.4|13712.2|13710.3|13708.9|408
1642023000000|2022-01-12 21:30:00|13710.7|13709.8|13711.5|13710|13711.9|13710.8|13710.3|13708.9|354
1642023300000|2022-01-12 21:35:00|13711.4|13709.9|13707.4|13705.9|13711.9|13710.7|13705.5|13704|373
1642023600000|2022-01-12 21:40:00|13707.5|13706|13707.7|13706.2|13708|13706.6|13706.8|13705.3|222
1642023900000|2022-01-12 21:45:00|13707.8|13706.3|13705.1|13703.6|13708.8|13707.3|13704.9|13703.4|229
1642024200000|2022-01-12 21:50:00|13705|13703.5|13704.4|13702.9|13707.7|13705.3|13702.4|13700.9|627
1642024500000|2022-01-12 21:55:00|13704.5|13703|13706.8|13695.8|13710.7|13704.4|13703.5|13695.6|806
1642024800000|2022-01-12 22:00:00|13707.3|13696.3|13710.3|13699.3|13713.1|13702.1|13704.2|13696.3|87
1642025100000|2022-01-12 22:05:00|13710.7|13699.7|13711.4|13700.6|13711.8|13701|13706.3|13698.2|141
1642025400000|2022-01-12 22:10:00|13711|13700.7|13712.3|13701.3|13713.5|13702.5|13709.4|13700.1|203
1642025700000|2022-01-12 22:15:00|13712.2|13701.4|13711.5|13701.6|13712.8|13702.1|13708.2|13700.4|214
1642026000000|2022-01-12 22:20:00|13711.6|13701.5|13711.4|13702.9|13713.8|13703.4|13708.8|13699.6|211
1642026300000|2022-01-12 22:25:00|13711.2|13702.8|13707.9|13703.8|13711.4|13704.2|13707.6|13702.8|296
1642026600000|2022-01-12 22:30:00|13707.8|13703.7|13708.5|13703.6|13709.9|13704.2|13707.8|13702.5|300
1642026900000|2022-01-12 22:35:00|13708.9|13703.3|13708.4|13703.4|13710|13703.8|13707.5|13703.1|187
1642027200000|2022-01-12 22:40:00|13708.6|13703.5|13709.1|13704.3|13709.3|13704.3|13708.1|13703.3|177
1642027500000|2022-01-12 22:45:00|13709.2|13703.6|13709.8|13704|13712.5|13705.4|13708.7|13703.2|280
1642027800000|2022-01-12 22:50:00|13710|13704.1|13708.6|13704.2|13711.4|13705.1|13708.2|13703.1|213
1642028100000|2022-01-12 22:55:00|13708.7|13704.4|13708.8|13704.2|13710.1|13704.4|13708|13703.1|268
1642028400000|2022-01-12 23:00:00|13708.5|13704|13709.2|13706.3|13710.4|13706.8|13708|13703.1|515
1642028700000|2022-01-12 23:05:00|13709.1|13706.2|13709.1|13706.9|13709.8|13707|13708|13705.7|273
1642029000000|2022-01-12 23:10:00|13709.2|13706.8|13709|13707.5|13709.5|13707.5|13708|13706.3|170
1642029300000|2022-01-12 23:15:00|13708.8|13707.3|13709|13707.5|13709.1|13707.6|13708.7|13707.2|63
1642029600000|2022-01-12 23:20:00|13708.9|13707.4|13709|13707.5|13709.1|13707.6|13708.8|13707.3|57
1642029900000|2022-01-12 23:25:00|13708.9|13707.4|13710|13708.5|13710.1|13708.6|13708.8|13707.3|221
1642030200000|2022-01-12 23:30:00|13710.1|13708.6|13711|13709.5|13711.8|13710.3|13709.8|13708.3|232
1642030500000|2022-01-12 23:35:00|13711.1|13709.6|13710.9|13709.4|13711.2|13709.7|13710.8|13709.3|113
1642030800000|2022-01-12 23:40:00|13711|13709.5|13709.8|13708.3|13711.1|13709.6|13709.8|13708.3|127
1642031100000|2022-01-12 23:45:00|13709.9|13708.4|13708.3|13706.8|13710|13708.5|13708.2|13706.7|101
1642031400000|2022-01-12 23:50:00|13708.2|13706.7|13707.4|13705.9|13708.4|13706.9|13707.3|13705.8|154
1642031700000|2022-01-12 23:55:00|13707.3|13705.8|13706.9|13705.4|13707.5|13706|13706.6|13705.1|132
1642032000000|2022-01-13 00:00:00|13707|13705.5|13711.4|13709.9|13711.7|13710.6|13705.7|13704.5|374
1642032300000|2022-01-13 00:05:00|13711.3|13709.8|13712.3|13711.4|13713.6|13712.4|13711|13709.5|413
1642032600000|2022-01-13 00:10:00|13712.4|13711.5|13706.6|13705.7|13712.4|13711.5|13706.6|13705.4|352
1642032900000|2022-01-13 00:15:00|13706.7|13705.8|13707.9|13706.4|13708.1|13706.8|13705.3|13703.9|249
1642033200000|2022-01-13 00:20:00|13707.8|13706.3|13706.6|13705.7|13708.1|13706.7|13705.6|13704.4|321
1642033500000|2022-01-13 00:25:00|13706.5|13705.6|13708.1|13706.6|13708.1|13706.9|13705.7|13704.5|379
1642033800000|2022-01-13 00:30:00|13707.8|13706.9|13710.1|13708.6|13711.2|13710|13707.5|13706.3|357
1642034100000|2022-01-13 00:35:00|13709.8|13708.9|13710.4|13708.9|13711.2|13709.8|13709.1|13707.7|257
1642034400000|2022-01-13 00:40:00|13710.3|13708.8|13708|13706.5|13710.4|13709.1|13707.3|13706.2|272
1642034700000|2022-01-13 00:45:00|13707.9|13706.4|13708.6|13707.7|13710.8|13709.6|13707.9|13706.4|209
1642035000000|2022-01-13 00:50:00|13708.9|13707.4|13708.1|13707.2|13709.8|13708.4|13706.6|13705.5|265
1642035300000|2022-01-13 00:55:00|13708|13707.1|13708.6|13707.7|13709.2|13708.3|13706.7|13705.6|327
1642035600000|2022-01-13 01:00:00|13708.5|13707.6|13710.1|13709.2|13710.9|13710|13707.4|13706.2|422
1642035900000|2022-01-13 01:05:00|13710.2|13709.3|13706.7|13705.8|13710.3|13709.4|13706.6|13705.3|356
1642036200000|2022-01-13 01:10:00|13706.8|13705.9|13708.9|13707.4|13709|13707.9|13706.6|13705.6|409
1642036500000|2022-01-13 01:15:00|13709|13707.5|13708.8|13707.9|13710.2|13708.9|13707.2|13706.3|466
1642036800000|2022-01-13 01:20:00|13708.9|13708|13711.1|13710.2|13712.2|13711|13708.8|13707.8|362
1642037100000|2022-01-13 01:25:00|13711.3|13709.8|13710.6|13709.7|13712.5|13711.1|13709.2|13708|474
1642037400000|2022-01-13 01:30:00|13710.5|13709.6|13710.7|13709.8|13712.4|13711.2|13710.1|13709.2|345
1642037700000|2022-01-13 01:35:00|13710.6|13709.7|13710.6|13709.7|13711.9|13710.8|13710.5|13709.4|323
1642038000000|2022-01-13 01:40:00|13710.5|13709.6|13712.6|13711.7|13713|13711.8|13709.4|13708.3|425
1642038300000|2022-01-13 01:45:00|13712.4|13711.5|13711.6|13710.7|13712.9|13711.9|13709.4|13708.4|451
1642038600000|2022-01-13 01:50:00|13711.5|13710.6|13708|13707.1|13711.7|13710.8|13707.9|13706.8|332
1642038900000|2022-01-13 01:55:00|13708.1|13707.2|13707.9|13707|13708.6|13707.7|13705.9|13704.7|546
1642039200000|2022-01-13 02:00:00|13707.8|13706.9|13708.8|13707.9|13709.9|13708.9|13707.8|13706.9|399
1642039500000|2022-01-13 02:05:00|13708.9|13708|13710|13709.1|13710.6|13709.5|13707.4|13706.5|322
1642039800000|2022-01-13 02:10:00|13709.9|13709|13713.7|13712.8|13714|13713|13709.9|13708.8|271
1642040100000|2022-01-13 02:15:00|13713.8|13712.9|13718.8|13717.3|13719.5|13718.6|13712.9|13711.8|434
1642040400000|2022-01-13 02:20:00|13718.9|13717.4|13717.8|13716.9|13719.4|13718.5|13716.6|13715.5|354
1642040700000|2022-01-13 02:25:00|13717.9|13717|13717|13716.1|13718.4|13717.3|13716.4|13715.3|335
1642041000000|2022-01-13 02:30:00|13717.1|13716.2|13718|13716.5|13718.2|13717.2|13716.6|13715.4|328
1642041300000|2022-01-13 02:35:00|13717.9|13716.4|13718.5|13717.6|13718.5|13717.6|13716.1|13714.7|296
1642041600000|2022-01-13 02:40:00|13718.4|13717.5|13718.4|13717.5|13718.9|13717.9|13717.3|13716.2|203
1642041900000|2022-01-13 02:45:00|13718.5|13717.6|13718.9|13717.4|13719|13717.9|13717.6|13716.2|228
1642042200000|2022-01-13 02:50:00|13719|13717.5|13717.8|13716.3|13719.1|13717.9|13716.7|13715.3|237
1642042500000|2022-01-13 02:55:00|13717.7|13716.2|13717|13716.1|13719.2|13718|13717|13716.1|301
1642042800000|2022-01-13 03:00:00|13716.9|13716|13713.5|13712.6|13717.1|13716.1|13713.3|13712.4|412
1642043100000|2022-01-13 03:05:00|13713.6|13712.7|13714.7|13713.8|13715.5|13714.6|13713|13712.1|409
1642043400000|2022-01-13 03:10:00|13714.8|13713.9|13713.8|13712.9|13715.1|13714|13711.7|13710.6|390
1642043700000|2022-01-13 03:15:00|13713.9|13713|13715.7|13714.8|13716|13715|13713.8|13712.9|255
1642044000000|2022-01-13 03:20:00|13715.8|13714.9|13713.6|13712.7|13717.3|13716.1|13713.6|13712.7|366
1642044300000|2022-01-13 03:25:00|13713.7|13712.8|13713.4|13712.5|13714.9|13714|13712.9|13712|353
1642044600000|2022-01-13 03:30:00|13713.3|13712.4|13712.6|13711.7|13713.6|13712.5|13712.5|13711.4|270
1642044900000|2022-01-13 03:35:00|13712.7|13711.8|13711.8|13710.9|13712.9|13712|13711.6|13710.5|216
1642045200000|2022-01-13 03:40:00|13711.7|13710.8|13713.6|13712.7|13713.8|13712.8|13711.6|13710.7|208
1642045500000|2022-01-13 03:45:00|13713.5|13712.6|13709.9|13708.4|13714.1|13713|13709.5|13708.2|230
1642045800000|2022-01-13 03:50:00|13709.7|13708.2|13711.5|13710.6|13711.9|13711|13709.4|13708.1|367
1642046100000|2022-01-13 03:55:00|13711.6|13710.7|13711.9|13711|13712.6|13711.7|13711.3|13710.4|251
1642046400000|2022-01-13 04:00:00|13712|13711.1|13713.7|13712.8|13713.9|13713|13711.8|13710.9|279
1642046700000|2022-01-13 04:05:00|13713.9|13713|13712.8|13711.9|13714.4|13713.2|13711.7|13710.8|166
1642047000000|2022-01-13 04:10:00|13712.9|13712|13713|13712.1|13713.9|13712.8|13712.5|13711.3|200
1642047300000|2022-01-13 04:15:00|13713.2|13712.3|13712.9|13712|13713.7|13712.8|13712.7|13711.4|197
1642047600000|2022-01-13 04:20:00|13712.8|13711.9|13713.9|13712.4|13714.5|13713.2|13711.7|13710.8|205
1642047900000|2022-01-13 04:25:00|13713.8|13712.3|13715|13713.5|13715.1|13713.9|13713.3|13712.2|260
1642048200000|2022-01-13 04:30:00|13714.9|13713.4|13713.3|13712.4|13715|13713.8|13713.1|13712.2|215
1642048500000|2022-01-13 04:35:00|13713.4|13712.5|13713.8|13712.9|13714.2|13713|13713|13712.1|171
1642048800000|2022-01-13 04:40:00|13713.7|13712.8|13713.5|13712.6|13715|13713.8|13713.2|13712|213
1642049100000|2022-01-13 04:45:00|13713.9|13712.4|13713.7|13712.8|13714|13713|13713.4|13712.2|183
1642049400000|2022-01-13 04:50:00|13713.8|13712.9|13715.1|13713.6|13717.5|13716.6|13713.6|13712.6|192
1642049700000|2022-01-13 04:55:00|13715.2|13713.7|13714.6|13713.1|13716.9|13715.9|13714.1|13713.1|249
1642050000000|2022-01-13 05:00:00|13714.7|13713.2|13715.9|13715|13716.5|13715|13714.5|13713|243
1642050300000|2022-01-13 05:05:00|13716.7|13715.2|13714.9|13713.4|13717.1|13715.8|13714.5|13713.3|214
1642050600000|2022-01-13 05:10:00|13715|13713.5|13716.5|13715.6|13717.7|13716.5|13714.7|13713.2|260
1642050900000|2022-01-13 05:15:00|13716.6|13715.7|13715.7|13714.8|13718.1|13716.7|13715|13713.8|311
1642051200000|2022-01-13 05:20:00|13715.6|13714.7|13714.7|13713.8|13715.9|13714.8|13713.5|13712.3|304
1642051500000|2022-01-13 05:25:00|13714.6|13713.7|13714.8|13713.9|13715.2|13714|13714.2|13713.1|182
1642051800000|2022-01-13 05:30:00|13714.7|13713.8|13714.6|13713.7|13715.3|13714.2|13713.7|13712.8|187
1642052100000|2022-01-13 05:35:00|13714.7|13713.8|13715.7|13714.8|13716|13715.1|13714.4|13713.5|188
1642052400000|2022-01-13 05:40:00|13715.6|13714.7|13714.7|13713.8|13716.1|13715|13714.6|13713.7|143
1642052700000|2022-01-13 05:45:00|13714.5|13713.6|13714.7|13713.8|13715.7|13714.8|13714.4|13713.1|180
1642053000000|2022-01-13 05:50:00|13714.6|13713.7|13715.8|13714.9|13716.8|13715.9|13713.5|13712.4|287
1642053300000|2022-01-13 05:55:00|13715.7|13714.8|13710.6|13709.7|13716.1|13714.8|13710.4|13709.2|268
1642053600000|2022-01-13 06:00:00|13710.7|13709.8|13709.9|13708.4|13711.3|13710.1|13708.2|13707|345
1642053900000|2022-01-13 06:05:00|13709.8|13708.3|13709.3|13708.4|13710.9|13709.8|13708.4|13707.1|267
1642054200000|2022-01-13 06:10:00|13709.1|13707.6|13708.5|13707.6|13710|13708.8|13708.5|13707.3|291
1642054500000|2022-01-13 06:15:00|13708.6|13707.7|13708.5|13707.6|13709.5|13708.6|13706.1|13704.7|347
1642054800000|2022-01-13 06:20:00|13708.4|13707.5|13709|13708.1|13710.4|13709.5|13708.3|13707.4|227
1642055100000|2022-01-13 06:25:00|13708.9|13708|13707.6|13706.7|13709.4|13708.3|13706.5|13705.6|276
1642055400000|2022-01-13 06:30:00|13707.9|13707|13706.9|13706|13708.4|13707.5|13706.8|13705.9|227
1642055700000|2022-01-13 06:35:00|13707|13706.1|13706.6|13705.7|13708.2|13707|13706.5|13705.6|220
1642056000000|2022-01-13 06:40:00|13706.5|13705.6|13706.9|13706|13707.4|13706.5|13705.8|13704.6|317
1642056300000|2022-01-13 06:45:00|13707|13706.1|13710.1|13708.6|13710.2|13708.9|13706.3|13705|389
1642056600000|2022-01-13 06:50:00|13710|13708.5|13710.3|13708.8|13711|13709.9|13709.6|13708.3|247
1642056900000|2022-01-13 06:55:00|13710.6|13709.1|13711.9|13710.4|13712.7|13711.4|13709.7|13708.4|244
1642057200000|2022-01-13 07:00:00|13711.8|13710.3|13712.8|13711.9|13716.1|13715.2|13710.6|13709.5|365
1642057500000|2022-01-13 07:05:00|13712.9|13712|13716.8|13715.9|13716.9|13716|13711.8|13710.6|320
1642057800000|2022-01-13 07:10:00|13716.7|13715.8|13716.9|13716|13717.3|13716.4|13713.4|13712.3|410
1642058100000|2022-01-13 07:15:00|13716.8|13715.9|13717.9|13716.4|13719.2|13718.3|13716.8|13715.4|400
1642058400000|2022-01-13 07:20:00|13718|13716.5|13725.1|13723.6|13725.5|13724.4|13717.3|13716.2|491
1642058700000|2022-01-13 07:25:00|13725|13723.5|13726.1|13724.6|13726.3|13725|13723.9|13722.4|431
1642059000000|2022-01-13 07:30:00|13726|13724.5|13730.2|13729.3|13730.4|13729.5|13723.8|13722.5|631
1642059300000|2022-01-13 07:35:00|13730.3|13729.4|13729.7|13728.8|13732|13730.8|13727.8|13726.7|575
1642059600000|2022-01-13 07:40:00|13729.8|13728.9|13730.7|13729.8|13732.2|13730.7|13728.5|13727.4|587
1642059900000|2022-01-13 07:45:00|13730.8|13729.9|13730.1|13729.2|13731.6|13730.7|13727.6|13726.7|421
1642060200000|2022-01-13 07:50:00|13730|13729.1|13726.9|13725.4|13731.6|13730.7|13726.5|13725.4|504
1642060500000|2022-01-13 07:55:00|13727|13725.5|13732.2|13731.3|13732.3|13731.4|13726.4|13725.4|539
1642060800000|2022-01-13 08:00:00|13732.4|13731.5|13738.9|13737.4|13741.5|13740.6|13730.5|13729.6|891
1642061100000|2022-01-13 08:05:00|13738.8|13737.3|13737.1|13735.6|13739.5|13738.6|13734.3|13733.4|620
1642061400000|2022-01-13 08:10:00|13737|13735.5|13738.2|13737.3|13739.1|13737.9|13734.8|13733.9|593
1642061700000|2022-01-13 08:15:00|13738.1|13737.2|13740.5|13739.6|13741.4|13740.5|13736.4|13735.5|634
1642062000000|2022-01-13 08:20:00|13740.3|13739.4|13745|13743.5|13748.1|13746.6|13740.1|13739|596
1642062300000|2022-01-13 08:25:00|13745.1|13743.6|13743.7|13742.8|13745.3|13744.4|13739.7|13738.3|607
1642062600000|2022-01-13 08:30:00|13743.6|13742.7|13741.4|13739.9|13745.2|13743.7|13741.1|13739.8|613
1642062900000|2022-01-13 08:35:00|13741.3|13739.8|13738.6|13737.7|13742.1|13741.2|13737.5|13736.4|594
1642063200000|2022-01-13 08:40:00|13738.4|13737.5|13743.9|13742.4|13745.7|13744.2|13736.3|13735.4|585
1642063500000|2022-01-13 08:45:00|13743|13742.1|13743|13742.1|13744.6|13743.4|13740.5|13739.3|538
1642063800000|2022-01-13 08:50:00|13742.9|13742|13742.6|13741.7|13744.4|13743.5|13741.4|13740.5|451
1642064100000|2022-01-13 08:55:00|13742.5|13741.6|13735|13733.5|13743|13741.9|13734.6|13733.5|637
1642064400000|2022-01-13 09:00:00|13734.9|13734|13733.5|13732.6|13735.9|13734.9|13728.5|13727.6|603
1642064700000|2022-01-13 09:05:00|13733.6|13732.7|13728.6|13727.7|13733.7|13732.8|13724.5|13723.6|639
1642065000000|2022-01-13 09:10:00|13728.5|13727.6|13731.9|13731|13733.8|13732.9|13727.4|13726.5|435
1642065300000|2022-01-13 09:15:00|13731.8|13730.9|13740|13738.5|13740.1|13739.2|13730.9|13730|480
1642065600000|2022-01-13 09:20:00|13739.7|13738.8|13735.7|13734.8|13739.7|13738.8|13735.5|13734.6|529
1642065900000|2022-01-13 09:25:00|13735.6|13734.7|13741.6|13740.7|13742.1|13741.1|13735.5|13734.3|498
1642066200000|2022-01-13 09:30:00|13741.7|13740.8|13738|13737.1|13741.7|13740.8|13735.7|13734.5|471
1642066500000|2022-01-13 09:35:00|13738.8|13737.9|13738.4|13737.5|13743.3|13742.1|13738.4|13736.9|476
1642066800000|2022-01-13 09:40:00|13738.5|13737.6|13730.3|13728.8|13739.7|13738.5|13729.7|13728.5|518
1642067100000|2022-01-13 09:45:00|13730.2|13728.7|13734.2|13733.3|13735.7|13734.8|13729.5|13728.5|638
1642067400000|2022-01-13 09:50:00|13734.1|13733.2|13740.9|13740|13741.2|13740.1|13733.8|13732.7|604
1642067700000|2022-01-13 09:55:00|13741|13740.1|13737.7|13736.8|13742.3|13741.1|13735.6|13734.7|426
1642068000000|2022-01-13 10:00:00|13737.8|13736.9|13737|13736.1|13740.2|13738.9|13734.5|13733.5|588
1642068300000|2022-01-13 10:05:00|13737.2|13736.3|13740.9|13740|13743.8|13742.9|13736.9|13735.7|643
1642068600000|2022-01-13 10:10:00|13741|13740.1|13747.1|13746.2|13749.2|13748.3|13740.9|13739.7|501
1642068900000|2022-01-13 10:15:00|13747|13746.1|13748.1|13747.2|13748.3|13747.4|13745.3|13744.4|497
1642069200000|2022-01-13 10:20:00|13748|13747.1|13747.8|13746.9|13749.4|13748.5|13747.6|13746.5|476
1642069500000|2022-01-13 10:25:00|13747.9|13747|13740.6|13739.7|13748.5|13747.5|13740|13738.7|794
1642069800000|2022-01-13 10:30:00|13740.9|13739.4|13739.7|13738.8|13742.1|13741.1|13738.5|13737.3|610
1642070100000|2022-01-13 10:35:00|13739.8|13738.9|13741.6|13740.1|13745.8|13744.9|13739.7|13738.8|750
1642070400000|2022-01-13 10:40:00|13741.7|13740.2|13740.8|13739.9|13741.7|13740.6|13738|13737.1|591
1642070700000|2022-01-13 10:45:00|13740.9|13740|13741.8|13740.9|13742.3|13741.4|13739.5|13738.6|420
1642071000000|2022-01-13 10:50:00|13741.2|13740.3|13741.6|13740.7|13743.4|13742.5|13740.2|13739.3|512
1642071300000|2022-01-13 10:55:00|13741.9|13740.4|13744.2|13742.7|13744.4|13743.4|13739.7|13738.8|346
1642071600000|2022-01-13 11:00:00|13744.3|13742.8|13746.1|13745.2|13747.8|13746.9|13744|13742.7|528
1642071900000|2022-01-13 11:05:00|13746|13745.1|13746|13745.1|13748|13746.9|13741.7|13740.8|449
1642072200000|2022-01-13 11:10:00|13745.9|13745|13742.2|13741.3|13746.4|13745.5|13740.5|13739.6|610
1642072500000|2022-01-13 11:15:00|13742.1|13741.2|13748.9|13747.4|13748.9|13747.5|13741.8|13740.6|694
1642072800000|2022-01-13 11:20:00|13748.4|13747.5|13746.8|13745.9|13749.2|13748.3|13746.7|13745.8|605
1642073100000|2022-01-13 11:25:00|13746.7|13745.8|13742.2|13741.3|13746.9|13746|13740.7|13739.8|468
1642073400000|2022-01-13 11:30:00|13742.7|13741.2|13742|13741.1|13742.9|13742|13739|13738.1|572
1642073700000|2022-01-13 11:35:00|13742.2|13741.3|13743.7|13742.8|13745.6|13744.7|13741.1|13740.1|501
1642074000000|2022-01-13 11:40:00|13743.6|13742.7|13744.7|13743.8|13745.3|13744.3|13742.7|13741.8|419
1642074300000|2022-01-13 11:45:00|13744.6|13743.7|13743.4|13742.5|13746.4|13745.3|13742.1|13741.2|399
1642074600000|2022-01-13 11:50:00|13743.5|13742.6|13741|13740.1|13744.7|13743.8|13740.3|13739.3|420
1642074900000|2022-01-13 11:55:00|13741.8|13740.9|13728.6|13727.7|13742.7|13741.8|13726.5|13725.6|1022
1642075200000|2022-01-13 12:00:00|13728.7|13727.8|13726.7|13725.8|13730.1|13729.2|13718.2|13717.1|1151
1642075500000|2022-01-13 12:05:00|13726.6|13725.7|13721.2|13719.7|13726.7|13725.8|13717.8|13710.1|584
1642075800000|2022-01-13 12:10:00|13721.8|13720.3|13725|13724.1|13725.2|13724.2|13720.8|13719.6|456
1642076100000|2022-01-13 12:15:00|13725.1|13724.2|13727.8|13726.9|13728.6|13727.5|13723.2|13721.7|522
1642076400000|2022-01-13 12:20:00|13727.7|13726.8|13730.1|13729.2|13731.3|13730|13726.7|13725.7|627
1642076700000|2022-01-13 12:25:00|13730.4|13729.5|13733|13732.1|13734.3|13733.4|13729.9|13729|468
1642077000000|2022-01-13 12:30:00|13732.9|13732|13733.9|13733|13735|13734|13731.2|13730.3|497
1642077300000|2022-01-13 12:35:00|13734|13733.1|13731.9|13731|13735.9|13734.8|13731.6|13730.7|461
1642077600000|2022-01-13 12:40:00|13732|13731.1|13728.6|13727.7|13733.2|13732.3|13724.6|13723.7|566
1642077900000|2022-01-13 12:45:00|13728.7|13727.8|13726.4|13724.9|13728.8|13727.9|13724.7|13723.8|542
1642078200000|2022-01-13 12:50:00|13726.3|13724.8|13723.4|13722.5|13726.8|13725.9|13722.5|13721.6|552
1642078500000|2022-01-13 12:55:00|13723.2|13722.3|13714.9|13714|13723.4|13722.5|13713.8|13712.7|708
1642078800000|2022-01-13 13:00:00|13715|13714.1|13717|13716.1|13719.6|13718.4|13713.7|13712.7|781
1642079100000|2022-01-13 13:05:00|13717.2|13716.3|13719.3|13718.4|13719.7|13718.8|13716.8|13715.9|586
1642079400000|2022-01-13 13:10:00|13719.2|13718.3|13720.1|13719.2|13722.1|13720.8|13718.1|13717.2|611
1642079700000|2022-01-13 13:15:00|13720.3|13719.4|13724.2|13723.3|13724.2|13723.3|13718|13717.1|616
1642080000000|2022-01-13 13:20:00|13724.4|13723.5|13722.2|13721.3|13725|13724.1|13719.3|13718.4|583
1642080300000|2022-01-13 13:25:00|13722.1|13721.2|13721.8|13717.9|13724|13722.9|13719.9|13717.4|616
1642080600000|2022-01-13 13:30:00|13721.7|13717.8|13723.2|13722.3|13726.4|13724.9|13718|13716.8|1088
1642080900000|2022-01-13 13:35:00|13723.3|13722.4|13730.8|13729.9|13731.7|13730.8|13722|13720.8|921
1642081200000|2022-01-13 13:40:00|13730.9|13730|13731.1|13729.6|13732.2|13731|13727|13725.9|785
1642081500000|2022-01-13 13:45:00|13731.5|13730|13734.5|13733|13734.9|13734|13730.7|13729.8|671
1642081800000|2022-01-13 13:50:00|13734.6|13733.1|13736.6|13735.1|13738.3|13737.4|13734.1|13732.9|636
1642082100000|2022-01-13 13:55:00|13736.2|13735.3|13739.1|13738.2|13739.1|13738.2|13735.3|13734.4|714
1642082400000|2022-01-13 14:00:00|13739|13738.1|13738.1|13737.2|13741.5|13740.4|13736|13735.1|643
1642082700000|2022-01-13 14:05:00|13737.4|13736.5|13741.9|13741|13743.3|13742.4|13735.3|13734.4|740
1642083000000|2022-01-13 14:10:00|13742|13741.1|13739.3|13738.4|13742.2|13741.3|13738|13737.1|687
1642083300000|2022-01-13 14:15:00|13739.6|13738.1|13739.5|13738|13742.6|13741.3|13738|13737|668
1642083600000|2022-01-13 14:20:00|13739.2|13738.3|13739.9|13739|13741.5|13740.6|13738.8|13737.7|616
1642083900000|2022-01-13 14:25:00|13740|13739.1|13739.2|13738.3|13741.3|13740.4|13735.5|13734.6|576
1642084200000|2022-01-13 14:30:00|13739.3|13738.4|13743.1|13742.2|13744.4|13743.5|13738.1|13737.1|782
1642084500000|2022-01-13 14:35:00|13743.2|13742.3|13743.4|13742.5|13744|13742.8|13740|13738.9|789
1642084800000|2022-01-13 14:40:00|13743.3|13742.4|13743.5|13742.6|13745.8|13744.9|13740.2|13739.1|821
1642085100000|2022-01-13 14:45:00|13743.4|13742.5|13738.9|13738|13744.9|13744|13732.2|13731.3|914
1642085400000|2022-01-13 14:50:00|13738.7|13737.8|13745.2|13744.3|13746.8|13745.9|13737.9|13736.8|820
1642085700000|2022-01-13 14:55:00|13745.1|13744.2|13746.6|13745.7|13748.9|13748|13743.6|13742.7|924
1642086000000|2022-01-13 15:00:00|13746.5|13745.6|13743.3|13742.4|13746.9|13745.9|13740.1|13739.2|927
1642086300000|2022-01-13 15:05:00|13743.4|13742.5|13745.4|13744.5|13746.6|13745.7|13741.2|13740.3|861
1642086600000|2022-01-13 15:10:00|13745.5|13744.6|13745.9|13745|13747.6|13746.7|13743.5|13742.6|803
1642086900000|2022-01-13 15:15:00|13746|13745.1|13740.7|13739.8|13747.2|13746.3|13739.6|13738.7|906
1642087200000|2022-01-13 15:20:00|13740.6|13739.7|13736.2|13735.3|13742.6|13741.7|13735|13734|826
1642087500000|2022-01-13 15:25:00|13736.1|13735.2|13737.2|13735.7|13740.5|13739.6|13733.5|13732.6|1031
1642087800000|2022-01-13 15:30:00|13737.3|13735.8|13728.2|13727.3|13737.3|13736|13726.8|13725.5|1211
1642088100000|2022-01-13 15:35:00|13728.5|13727|13733.5|13732.6|13735.6|13734.7|13726.8|13725.9|1031
1642088400000|2022-01-13 15:40:00|13733.4|13732.5|13734.3|13732.8|13735.5|13734.6|13730.9|13729.7|1007
1642088700000|2022-01-13 15:45:00|13734.4|13732.9|13732.9|13732|13737.8|13736.6|13731.7|13730.4|1012
1642089000000|2022-01-13 15:50:00|13733|13732.1|13722|13721.1|13733.2|13732.3|13720.4|13718.9|1118
1642089300000|2022-01-13 15:55:00|13722.1|13721.2|13735.3|13734.4|13735.3|13734.4|13722|13721.1|1255
1642089600000|2022-01-13 16:00:00|13735.4|13734.5|13736.1|13735.2|13738.4|13737.5|13732.1|13731.2|1086
1642089900000|2022-01-13 16:05:00|13736|13735.1|13737.4|13736.5|13739|13738|13733.1|13732.2|826
1642090200000|2022-01-13 16:10:00|13737.7|13736.8|13734|13733.1|13738|13736.8|13731.8|13730.6|691
1642090500000|2022-01-13 16:15:00|13734.1|13733.2|13737.9|13737|13739.4|13738.4|13733.2|13732.3|630
1642090800000|2022-01-13 16:20:00|13738|13737.1|13735.4|13734.5|13738.4|13737.5|13733.7|13732.8|645
1642091100000|2022-01-13 16:25:00|13735.3|13734.4|13737.4|13735.9|13740.4|13739.5|13735.3|13734.4|534
1642091400000|2022-01-13 16:30:00|13737.3|13735.8|13734.8|13733.9|13739.4|13738.2|13733.9|13732.8|609
1642091700000|2022-01-13 16:35:00|13734.9|13734|13736.8|13735.9|13737.7|13736.5|13734.8|13733.6|606
1642092000000|2022-01-13 16:40:00|13736.7|13735.8|13735.8|13734.9|13736.8|13735.9|13734.7|13733.7|527
1642092300000|2022-01-13 16:45:00|13735.9|13735|13731|13729.5|13736.5|13735.3|13730.1|13728.7|693
1642092600000|2022-01-13 16:50:00|13731.1|13729.6|13729.4|13727.9|13731.3|13730.1|13728|13726.9|663
1642092900000|2022-01-13 16:55:00|13729.1|13728.2|13724.8|13723.9|13729.5|13728.3|13724|13722.8|710
1642093200000|2022-01-13 17:00:00|13724.9|13724|13719.2|13717.7|13725|13724|13718.7|13717.4|744
1642093500000|2022-01-13 17:05:00|13719.3|13717.8|13718.2|13717.3|13719.6|13718.6|13717.7|13716.7|407
1642093800000|2022-01-13 17:10:00|13718.3|13717.4|13721.3|13719.8|13722.7|13721.5|13717.8|13716.7|524
1642094100000|2022-01-13 17:15:00|13721.4|13719.9|13716.4|13715.5|13721.4|13720.3|13716.1|13715.1|776
1642094400000|2022-01-13 17:20:00|13716.5|13715.6|13712|13711.1|13716.7|13715.8|13708.9|13707.6|817
1642094700000|2022-01-13 17:25:00|13711.5|13710.6|13715.7|13714.8|13716.6|13715.7|13711.2|13710.3|843
1642095000000|2022-01-13 17:30:00|13715.6|13714.7|13718|13717.1|13719.6|13718.3|13715|13714.1|863
1642095300000|2022-01-13 17:35:00|13717.9|13717|13716.1|13715.2|13719|13717.8|13714.8|13713.9|630
1642095600000|2022-01-13 17:40:00|13716|13715.1|13715.4|13713.9|13717.3|13716.2|13715.1|13713.8|490
1642095900000|2022-01-13 17:45:00|13715.1|13714.2|13712.2|13710.7|13716.6|13715.5|13711|13709.9|611
1642096200000|2022-01-13 17:50:00|13712.1|13710.6|13714.3|13713.4|13715|13714.1|13710.9|13709.9|436
1642096500000|2022-01-13 17:55:00|13714.2|13713.3|13713.3|13712.4|13714.3|13713.4|13711.2|13710.3|542
1642096800000|2022-01-13 18:00:00|13713.2|13712.3|13714.5|13713|13714.8|13713.6|13710.8|13709.8|739
1642097100000|2022-01-13 18:05:00|13714.3|13712.8|13716.8|13715.9|13717.8|13716.5|13713.4|13712.5|537
1642097400000|2022-01-13 18:10:00|13716.7|13715.8|13717.6|13716.1|13718|13717.1|13715|13713.8|480
1642097700000|2022-01-13 18:15:00|13717.3|13716.4|13721.7|13720.2|13721.9|13720.6|13717.2|13716|525
1642098000000|2022-01-13 18:20:00|13721.6|13720.1|13719.9|13719|13723.1|13722.2|13719.8|13718.7|508
1642098300000|2022-01-13 18:25:00|13720.2|13718.7|13719.2|13718.3|13720.7|13719.8|13716.8|13715.8|500
1642098600000|2022-01-13 18:30:00|13719.1|13718.2|13719.5|13718|13720.6|13719.7|13718.6|13717.7|376
1642098900000|2022-01-13 18:35:00|13719.4|13717.9|13715|13714.1|13719.4|13717.9|13714.4|13713.4|645
1642099200000|2022-01-13 18:40:00|13715.1|13714.2|13714.4|13713.5|13715.6|13714.3|13713.5|13712.5|449
1642099500000|2022-01-13 18:45:00|13714.5|13713.6|13713.9|13713|13716.1|13714.9|13712.5|13711.3|529
1642099800000|2022-01-13 18:50:00|13713.8|13712.9|13716.4|13715.5|13717.3|13715.9|13712.7|13711.5|458
1642100100000|2022-01-13 18:55:00|13716.7|13715.2|13716.1|13714.6|13718.7|13717.4|13715.6|13714.5|405
1642100400000|2022-01-13 19:00:00|13715.8|13714.9|13720.2|13719.3|13720.3|13719.4|13715.1|13714|500
1642100700000|2022-01-13 19:05:00|13720.5|13719.6|13719.9|13719|13721|13719.9|13718.1|13716.9|463
1642101000000|2022-01-13 19:10:00|13720|13719.1|13719.1|13717.6|13720.3|13719.3|13718.6|13717.4|372
1642101300000|2022-01-13 19:15:00|13719|13717.5|13719.2|13717.7|13719.5|13718.2|13717|13715.5|394
1642101600000|2022-01-13 19:20:00|13719.3|13717.8|13718.2|13716.7|13720.1|13718.8|13717.2|13716|341
1642101900000|2022-01-13 19:25:00|13718.1|13716.6|13719.2|13718.3|13719.7|13718.6|13717.2|13716.1|363
1642102200000|2022-01-13 19:30:00|13719.4|13718.5|13718.3|13717.4|13719.7|13718.8|13716.8|13715.9|436
1642102500000|2022-01-13 19:35:00|13718.2|13717.3|13719|13718.1|13720.3|13719|13717.9|13716.6|384
1642102800000|2022-01-13 19:40:00|13719.4|13717.9|13718.7|13717.8|13719.7|13718.5|13717.4|13716.3|415
1642103100000|2022-01-13 19:45:00|13718.6|13717.7|13718.2|13717.3|13719.4|13718.2|13717.1|13715.7|425
1642103400000|2022-01-13 19:50:00|13718.3|13717.4|13719|13718.1|13720.7|13719.6|13718.1|13717.2|341
1642103700000|2022-01-13 19:55:00|13718.8|13717.9|13720.6|13719.7|13720.9|13720|13718.8|13717.7|473
1642104000000|2022-01-13 20:00:00|13720.7|13719.8|13715.7|13714.2|13720.7|13719.8|13715.1|13713.6|599
1642104300000|2022-01-13 20:05:00|13715.8|13714.3|13716.2|13715.3|13716.6|13715.4|13714.1|13712.7|365
1642104600000|2022-01-13 20:10:00|13716.1|13715.2|13709.6|13708.7|13716.5|13715.4|13709.6|13708.7|435
1642104900000|2022-01-13 20:15:00|13709.7|13708.8|13709.6|13708.1|13710.6|13709.6|13709.2|13708|380
1642105200000|2022-01-13 20:20:00|13709.7|13708.2|13709.1|13708.2|13710.3|13708.8|13707.8|13706.6|448
1642105500000|2022-01-13 20:25:00|13709|13708.1|13709.6|13708.1|13711|13709.6|13708|13706.8|553
1642105800000|2022-01-13 20:30:00|13709.3|13708.4|13711.4|13709.9|13711.5|13710.2|13708.3|13706.8|527
1642106100000|2022-01-13 20:35:00|13711.3|13709.8|13707.3|13706.4|13711.3|13709.8|13706.7|13705.6|405
1642106400000|2022-01-13 20:40:00|13707.2|13706.3|13708.6|13707.1|13709.3|13708.3|13706.2|13705|344
1642106700000|2022-01-13 20:45:00|13708.5|13707|13705.1|13703.6|13709.4|13708.2|13703.8|13702.8|388
1642107000000|2022-01-13 20:50:00|13705.2|13703.7|13704.7|13703.8|13706.8|13705.7|13703.5|13702.5|464
1642107300000|2022-01-13 20:55:00|13704.6|13703.7|13704.1|13702.6|13704.7|13703.8|13701.3|13700.2|611
1642107600000|2022-01-13 21:00:00|13704.2|13702.7|13706.8|13705.3|13708.9|13707.9|13703.9|13702.6|435
1642107900000|2022-01-13 21:05:00|13706.9|13705.4|13706.4|13705.5|13707|13705.8|13705.6|13704.5|168
1642108200000|2022-01-13 21:10:00|13706.5|13705.6|13708.4|13706.9|13708.8|13707.3|13706.4|13705|308
1642108500000|2022-01-13 21:15:00|13708.1|13707.2|13707.9|13706.4|13708.2|13707.2|13707.1|13705.6|236
1642108800000|2022-01-13 21:20:00|13708.4|13706.9|13707.7|13706.2|13709|13707.5|13707.3|13706|222
1642109100000|2022-01-13 21:25:00|13707.6|13706.1|13707.4|13705.9|13707.8|13706.6|13706|13704.7|167
1642109400000|2022-01-13 21:30:00|13707.6|13706.1|13707.3|13705.8|13707.9|13706.5|13706.5|13705.3|95
1642109700000|2022-01-13 21:35:00|13707.1|13705.6|13709.5|13708|13710.2|13709|13707.1|13705.6|188
1642110000000|2022-01-13 21:40:00|13709.3|13707.8|13709.7|13708.2|13709.9|13708.4|13708.8|13707.3|126
1642110300000|2022-01-13 21:45:00|13709.8|13708.3|13709|13707.5|13710.3|13708.8|13708.8|13707.3|125
1642110600000|2022-01-13 21:50:00|13708.9|13707.4|13709.5|13708|13710.8|13709.3|13708.4|13706.9|305
1642110900000|2022-01-13 21:55:00|13709.8|13707.7|13710.3|13702.1|13711.5|13708.2|13708.1|13698.9|459
1642111200000|2022-01-13 22:00:00|13712.6|13701.6|13719.9|13708.9|13719.9|13708.9|13712|13701|57
1642111500000|2022-01-13 22:05:00|13717.5|13706.5|13717.6|13706.6|13721.5|13710.5|13716.7|13705.7|82
1642111800000|2022-01-13 22:10:00|13716.2|13705.2|13718.2|13707.2|13722.1|13711.1|13715|13705.2|240
1642112100000|2022-01-13 22:15:00|13718.5|13707.5|13718|13707|13723.1|13712.1|13716.1|13705.1|199
1642112400000|2022-01-13 22:20:00|13717.2|13706.2|13716.2|13705.2|13719.6|13708.6|13713.6|13702.6|173
1642112700000|2022-01-13 22:25:00|13716.1|13705.1|13716|13705|13716.9|13705.9|13714.9|13703.9|232
1642113000000|2022-01-13 22:30:00|13715.9|13704.9|13715.6|13704.6|13717.1|13706.1|13713.9|13703|354
1642113300000|2022-01-13 22:35:00|13715.5|13704.7|13715|13704|13716.4|13706|13712.9|13701.9|313
1642113600000|2022-01-13 22:40:00|13714.8|13704.1|13714.6|13703.6|13715.7|13704.9|13713.1|13702.5|232
1642113900000|2022-01-13 22:45:00|13714.9|13703.9|13715.7|13706.3|13717.7|13706.9|13713.5|13703.4|378
1642114200000|2022-01-13 22:50:00|13715.8|13706.1|13716|13705|13716.9|13706.3|13713.5|13703.1|413
1642114500000|2022-01-13 22:55:00|13716.1|13705.1|13714.9|13703.9|13717.2|13706.2|13713.8|13702.8|414
1642114800000|2022-01-13 23:00:00|13715|13704|13713.9|13707.4|13716.4|13708.6|13712.5|13703.4|646
1642115100000|2022-01-13 23:05:00|13714.9|13706.4|13713.3|13707.9|13716.2|13709.1|13712.3|13705.4|539
1642115400000|2022-01-13 23:10:00|13713.5|13707.7|13713|13708.6|13716.8|13710|13712.3|13705.5|317
1642115700000|2022-01-13 23:15:00|13713.3|13709.4|13713.4|13710.9|13714.7|13711.3|13712|13708.6|444
1642116000000|2022-01-13 23:20:00|13713.5|13710.6|13714.4|13712.3|13715|13712.9|13712.8|13710.4|351
1642116300000|2022-01-13 23:25:00|13714.1|13712.6|13712.9|13711.4|13714.3|13712.7|13712.8|13711.1|313
1642116600000|2022-01-13 23:30:00|13713|13711.5|13712.3|13710.8|13713.9|13712.1|13711.9|13710.3|290
1642116900000|2022-01-13 23:35:00|13712.2|13710.7|13715.2|13713.7|13715.2|13713.7|13712|13710.5|233
1642117200000|2022-01-13 23:40:00|13715.1|13713.6|13715.9|13714.4|13716.3|13714.8|13715|13713.5|113
1642117500000|2022-01-13 23:45:00|13716.1|13714.6|13713.2|13711.7|13716.1|13715|13712.9|13711.6|143
1642117800000|2022-01-13 23:50:00|13713.3|13711.8|13715.2|13713.7|13715.2|13713.7|13713.1|13711.6|110
1642118100000|2022-01-13 23:55:00|13715.1|13713.6|13714|13712.5|13715.1|13713.6|13712.9|13711.4|161
1642118400000|2022-01-14 00:00:00|13713.9|13712.4|13710.2|13709.3|13714|13712.5|13710|13708.9|392
1642118700000|2022-01-14 00:05:00|13710.1|13709.2|13712.5|13711.6|13713.4|13712.3|13709.9|13708.7|411
1642119000000|2022-01-14 00:10:00|13712.4|13711.5|13709.9|13709|13712.5|13711.6|13709.5|13708.4|289
1642119300000|2022-01-14 00:15:00|13710|13709.1|13710.7|13709.8|13712.1|13710.9|13709.7|13708.5|372
1642119600000|2022-01-14 00:20:00|13710.6|13709.7|13711.6|13710.7|13712.3|13710.9|13710.5|13709.5|336
1642119900000|2022-01-14 00:25:00|13711.7|13710.8|13710.2|13709.3|13711.8|13710.9|13709.7|13708.4|276
1642120200000|2022-01-14 00:30:00|13710.5|13709.6|13707.4|13706.5|13710.7|13709.8|13707|13705.9|414
1642120500000|2022-01-14 00:35:00|13707.2|13706.3|13708.9|13708|13711.4|13710.5|13707.2|13706.3|347
1642120800000|2022-01-14 00:40:00|13708.8|13707.9|13708.8|13707.9|13710.1|13709|13708|13706.8|337
1642121100000|2022-01-14 00:45:00|13708.7|13707.8|13706|13705.1|13709.2|13707.9|13705.7|13704.8|379
1642121400000|2022-01-14 00:50:00|13706.1|13705.2|13711.9|13710.4|13712|13710.5|13705.5|13704.3|483
1642121700000|2022-01-14 00:55:00|13712.1|13710.6|13710.2|13708.7|13713.1|13711.6|13709.6|13708.4|505
1642122000000|2022-01-14 01:00:00|13710.4|13708.9|13713.5|13712|13714.6|13713.4|13709.5|13708.3|540
1642122300000|2022-01-14 01:05:00|13713.6|13712.1|13713.8|13712.9|13715|13713.8|13712.2|13711|433
1642122600000|2022-01-14 01:10:00|13713.9|13713|13712|13710.5|13715.3|13714.4|13711.7|13710.4|361
1642122900000|2022-01-14 01:15:00|13712.1|13710.6|13707.9|13707|13712.3|13711.3|13707.3|13706.3|548
1642123200000|2022-01-14 01:20:00|13708|13707.1|13711|13710.1|13711.5|13710.5|13707.8|13706.6|458
1642123500000|2022-01-14 01:25:00|13710.9|13710|13714.5|13713|13714.5|13713.2|13710.1|13709.1|476
1642123800000|2022-01-14 01:30:00|13714.4|13712.9|13716.2|13715.3|13716.3|13715.3|13713.2|13712.1|577
1642124100000|2022-01-14 01:35:00|13716.1|13715.2|13717.9|13717|13719.4|13718.3|13716.1|13715.1|487
1642124400000|2022-01-14 01:40:00|13718|13717.1|13717.9|13717|13718.7|13717.5|13716.4|13715.4|484
1642124700000|2022-01-14 01:45:00|13718|13717.1|13716.2|13715.3|13718.8|13717.7|13716|13714.8|593
1642125000000|2022-01-14 01:50:00|13716.5|13715|13714.3|13713.4|13716.6|13715.5|13712.9|13712|527
1642125300000|2022-01-14 01:55:00|13714.7|13713.2|13712.8|13711.9|13715.2|13714.1|13712|13710.9|452
1642125600000|2022-01-14 02:00:00|13712.7|13711.8|13714.2|13713.3|13715.7|13714.8|13711.8|13710.8|405
1642125900000|2022-01-14 02:05:00|13714.1|13713.2|13714|13713.1|13716.5|13715.3|13713.9|13712.8|309
1642126200000|2022-01-14 02:10:00|13714.1|13713.2|13717.5|13716.6|13718.1|13717.2|13714|13713.1|501
1642126500000|2022-01-14 02:15:00|13717.4|13716.5|13718.6|13717.7|13721.2|13719.9|13717.3|13716.3|684
1642126800000|2022-01-14 02:20:00|13718.7|13717.8|13719.2|13717.7|13720.5|13719.3|13717.2|13716.2|388
1642127100000|2022-01-14 02:25:00|13719.3|13717.8|13720.1|13719.2|13720.7|13719.4|13718.6|13717.5|396
1642127400000|2022-01-14 02:30:00|13720|13719.1|13721.9|13721|13722.4|13721.2|13719.1|13718.1|429
1642127700000|2022-01-14 02:35:00|13722|13721.1|13721.2|13720.3|13722.2|13721.1|13720.5|13719.3|398
1642128000000|2022-01-14 02:40:00|13721.3|13720.4|13722.2|13720.7|13722.4|13721.2|13719.1|13717.9|302
1642128300000|2022-01-14 02:45:00|13722.3|13720.8|13721.8|13720.9|13722.6|13721.5|13719.3|13718.4|378
1642128600000|2022-01-14 02:50:00|13721.9|13721|13722.8|13721.9|13723|13722.1|13720.3|13719.2|229
1642128900000|2022-01-14 02:55:00|13722.9|13722|13725.4|13724.5|13725.6|13724.6|13722.8|13721.9|475
1642129200000|2022-01-14 03:00:00|13725.3|13724.4|13725|13723.5|13725.7|13724.5|13723.6|13722.5|331
1642129500000|2022-01-14 03:05:00|13725.1|13723.6|13725.5|13724|13725.6|13724.5|13723.8|13722.5|401
1642129800000|2022-01-14 03:10:00|13725.3|13724.4|13726.1|13725.2|13727.5|13726.5|13725.2|13724.1|321
1642130100000|2022-01-14 03:15:00|13726|13725.1|13729.4|13728.5|13729.4|13728.5|13726|13724.8|394
1642130400000|2022-01-14 03:20:00|13729.3|13728.4|13729.2|13728.3|13730.8|13729.5|13728|13726.7|344
1642130700000|2022-01-14 03:25:00|13729.3|13728.4|13729.1|13727.6|13730.4|13728.9|13728.7|13727.3|326
1642131000000|2022-01-14 03:30:00|13729|13727.5|13727.1|13726.2|13729.1|13727.9|13726.8|13725.7|395
1642131300000|2022-01-14 03:35:00|13727|13726.1|13728.2|13727.3|13728.9|13727.7|13725.2|13723.9|363
1642131600000|2022-01-14 03:40:00|13728.3|13727.4|13729.4|13728.5|13730|13729.1|13726.9|13725.8|324
1642131900000|2022-01-14 03:45:00|13729.3|13728.4|13728.1|13727.2|13729.4|13728.5|13727.3|13726.4|317
1642132200000|2022-01-14 03:50:00|13728.3|13727.4|13726.9|13726|13728.5|13727.6|13726|13725.1|222
1642132500000|2022-01-14 03:55:00|13726.8|13725.9|13727|13726.1|13727.8|13726.9|13726.2|13725.3|237
1642132800000|2022-01-14 04:00:00|13727.1|13726.2|13727.4|13726.5|13728.1|13727.2|13726.4|13725.1|256
1642133100000|2022-01-14 04:05:00|13727.5|13726.6|13726.9|13726|13728.5|13727.6|13726.8|13725.9|249
1642133400000|2022-01-14 04:10:00|13726.8|13725.9|13725.9|13725|13727.3|13726.4|13724.9|13723.7|295
1642133700000|2022-01-14 04:15:00|13725.8|13724.9|13727.9|13727|13729|13728.1|13725.7|13724.5|327
1642134000000|2022-01-14 04:20:00|13728|13727.1|13728.7|13727.8|13729.9|13728.7|13727.9|13726.9|390
1642134300000|2022-01-14 04:25:00|13728.8|13727.9|13729.9|13729|13730.2|13729|13727.4|13726.5|336
1642134600000|2022-01-14 04:30:00|13729.8|13728.9|13726.8|13725.9|13729.9|13729|13725.9|13724.9|326
1642134900000|2022-01-14 04:35:00|13726.9|13726|13728.6|13727.7|13728.7|13727.8|13726.8|13725.7|266
1642135200000|2022-01-14 04:40:00|13728.5|13727.6|13729.9|13729|13730.2|13729|13728.5|13727.4|186
1642135500000|2022-01-14 04:45:00|13730.3|13728.8|13728.1|13727.2|13730.7|13729.4|13727|13725.8|308
1642135800000|2022-01-14 04:50:00|13728|13727.1|13728.3|13726.8|13729|13727.8|13727.6|13726.7|185
1642136100000|2022-01-14 04:55:00|13728.2|13726.7|13728.1|13727.2|13728.7|13727.6|13727.2|13726|210
1642136400000|2022-01-14 05:00:00|13728|13727.1|13729|13728.1|13730.3|13729.4|13727.8|13726.9|229
1642136700000|2022-01-14 05:05:00|13729.2|13728.3|13728.5|13727|13729.5|13728.5|13727.5|13726.3|226
1642137000000|2022-01-14 05:10:00|13728.4|13726.9|13728.3|13726.8|13729.7|13728.2|13727.7|13726.3|217
1642137300000|2022-01-14 05:15:00|13728.4|13726.9|13730|13729.1|13730.1|13729.2|13728.3|13726.9|220
1642137600000|2022-01-14 05:20:00|13729.9|13729|13730.1|13729.2|13730.5|13729.4|13729.2|13728.3|242
1642137900000|2022-01-14 05:25:00|13730|13729.1|13729.3|13728.4|13730.4|13729.3|13729|13727.8|286
1642138200000|2022-01-14 05:30:00|13729.2|13728.3|13730.6|13729.7|13731.1|13730.1|13729|13728.1|256
1642138500000|2022-01-14 05:35:00|13730.5|13729.6|13733.3|13732.4|13733.6|13732.5|13730.2|13729.2|231
1642138800000|2022-01-14 05:40:00|13733.2|13732.3|13736.7|13735.2|13737.3|13736.4|13732.9|13732|360
1642139100000|2022-01-14 05:45:00|13736.6|13735.7|13734|13733.1|13736.7|13735.7|13733.8|13732.9|300
1642139400000|2022-01-14 05:50:00|13733.9|13733|13737.8|13736.9|13738|13737.1|13733.9|13733|332
1642139700000|2022-01-14 05:55:00|13737.7|13736.8|13733.4|13732.5|13738.1|13737|13733.2|13731.9|369
1642140000000|2022-01-14 06:00:00|13733.5|13732.6|13734.3|13732.8|13736.4|13735.2|13732.2|13731|492
1642140300000|2022-01-14 06:05:00|13734.1|13733.2|13734.3|13733.4|13735.5|13734.4|13733.5|13732.2|316
1642140600000|2022-01-14 06:10:00|13734.4|13733.5|13732.3|13731.4|13735.4|13734.4|13731.7|13730.8|327
1642140900000|2022-01-14 06:15:00|13732.4|13731.5|13733.5|13732.6|13734.3|13733.4|13732.1|13730.9|317
1642141200000|2022-01-14 06:20:00|13733.3|13732.4|13734.6|13733.1|13734.6|13733.3|13732.1|13731.1|389
1642141500000|2022-01-14 06:25:00|13734.7|13733.2|13734.5|13733|13737.6|13736.1|13734.1|13732.6|322
1642141800000|2022-01-14 06:30:00|13734.6|13733.1|13734|13733.1|13737.3|13736.1|13733.8|13732.8|408
1642142100000|2022-01-14 06:35:00|13734.2|13733.3|13735.5|13734|13735.5|13734.4|13733.1|13732.1|251
1642142400000|2022-01-14 06:40:00|13735.2|13734.3|13733.8|13732.9|13736.5|13735.6|13733.2|13732.3|270
1642142700000|2022-01-14 06:45:00|13734.4|13733.2|13730.9|13730|13734.4|13733.2|13730.9|13729.8|384
1642143000000|2022-01-14 06:50:00|13731|13730.1|13732.4|13730.9|13733.4|13732.3|13729.8|13728.6|233
1642143300000|2022-01-14 06:55:00|13732|13731.1|13730.6|13727.6|13732.9|13731.4|13728.7|13724.3|567
1642143600000|2022-01-14 07:00:00|13730.4|13727.7|13726.2|13724.7|13734|13732.5|13724.4|13723.5|800
1642143900000|2022-01-14 07:05:00|13725.8|13724.9|13723|13722.1|13726.7|13725.5|13722.1|13721.2|585
1642144200000|2022-01-14 07:10:00|13722.9|13722|13722.9|13722|13724.8|13723.8|13720.8|13719.7|445
1642144500000|2022-01-14 07:15:00|13722.8|13721.9|13721|13720.1|13723.4|13722.2|13719.9|13718.9|467
1642144800000|2022-01-14 07:20:00|13720.8|13719.9|13719.1|13718.2|13721.4|13720.3|13716.5|13715.6|637
1642145100000|2022-01-14 07:25:00|13719|13718.1|13718.5|13717.6|13719.5|13718.4|13717.5|13716.3|624
1642145400000|2022-01-14 07:30:00|13718.4|13717.5|13723.3|13722.4|13723.6|13722.7|13716.7|13715.8|573
1642145700000|2022-01-14 07:35:00|13722.9|13721.8|13725.3|13724.4|13726.7|13725.6|13722.9|13721.6|543
1642146000000|2022-01-14 07:40:00|13725.4|13724.5|13726.1|13725.2|13726.7|13725.3|13721.5|13720.4|528
1642146300000|2022-01-14 07:45:00|13726.7|13725.3|13725.1|13724.2|13726.8|13725.3|13722.4|13721.5|419
1642146600000|2022-01-14 07:50:00|13724.9|13724|13727.6|13726.7|13728.2|13727|13724.1|13723.2|455
1642146900000|2022-01-14 07:55:00|13727.8|13726.3|13726.2|13724.7|13727.9|13726.6|13723.8|13722.9|472
1642147200000|2022-01-14 08:00:00|13726.3|13724.8|13729.3|13727.8|13730.2|13729.3|13724.2|13723.3|779
1642147500000|2022-01-14 08:05:00|13729.4|13727.9|13731.2|13730.3|13736|13735.1|13727.4|13726.5|666
1642147800000|2022-01-14 08:10:00|13731.1|13730.2|13731.4|13729.9|13733.3|13732.4|13728.7|13727.7|773
1642148100000|2022-01-14 08:15:00|13731.3|13730.4|13736.1|13735.2|13736.6|13735.4|13730.8|13729.9|597
1642148400000|2022-01-14 08:20:00|13736.4|13734.9|13737|13736.1|13739.4|13738.5|13735.9|13734.7|562
1642148700000|2022-01-14 08:25:00|13737.1|13736.2|13733|13732.1|13737.9|13737|13731.7|13730.8|510
1642149000000|2022-01-14 08:30:00|13733.1|13732.2|13737.1|13735.6|13737.6|13736.2|13729.7|13728.8|700
1642149300000|2022-01-14 08:35:00|13737.2|13735.7|13738|13737.1|13740|13739.1|13736.3|13735.1|656
1642149600000|2022-01-14 08:40:00|13737.9|13737|13736.9|13736|13739.2|13738.3|13735.9|13734.7|641
1642149900000|2022-01-14 08:45:00|13736.8|13735.9|13742.1|13741.2|13743.4|13742.2|13736.7|13735.8|684
1642150200000|2022-01-14 08:50:00|13742.2|13741.3|13733.2|13731.7|13743.7|13742.8|13731.7|13730.5|743
1642150500000|2022-01-14 08:55:00|13733.3|13731.8|13734.1|13733.2|13737.4|13736.5|13731.2|13729.9|951
1642150800000|2022-01-14 09:00:00|13734|13733.1|13737|13736.1|13737.9|13737|13732.4|13731.5|664
1642151100000|2022-01-14 09:05:00|13737.2|13736.3|13738.2|13737.3|13740.7|13739.6|13735.9|13734.8|637
1642151400000|2022-01-14 09:10:00|13738.4|13737.5|13735.1|13734.2|13739.5|13738.3|13734|13732.9|560
1642151700000|2022-01-14 09:15:00|13735.2|13734.3|13738.8|13737.9|13738.9|13738|13734.2|13733.2|523
1642152000000|2022-01-14 09:20:00|13738.7|13737.8|13736.2|13735.3|13739.6|13738.7|13735.8|13734.9|414
1642152300000|2022-01-14 09:25:00|13736.3|13735.4|13735|13734.1|13736.4|13735.5|13730.7|13729.8|696
1642152600000|2022-01-14 09:30:00|13734.8|13733.9|13737.1|13736.2|13737.2|13736.3|13731.8|13730.9|624
1642152900000|2022-01-14 09:35:00|13737.2|13736.3|13735.4|13733.9|13738.7|13737.8|13733.9|13732.8|662
1642153200000|2022-01-14 09:40:00|13735.3|13733.8|13730.6|13729.7|13735.7|13734.8|13729|13727.6|760
1642153500000|2022-01-14 09:45:00|13730.7|13729.8|13731.3|13730.4|13732.3|13731.4|13729.2|13728.1|632
1642153800000|2022-01-14 09:50:00|13731.4|13730.5|13731.3|13730.4|13734.5|13733.4|13728.2|13727.3|734
1642154100000|2022-01-14 09:55:00|13731.4|13730.5|13734.8|13733.9|13738.4|13737.2|13731.2|13730.3|599
1642154400000|2022-01-14 10:00:00|13734.7|13733.8|13729.7|13728.8|13734.8|13733.9|13729.6|13728.6|736
1642154700000|2022-01-14 10:05:00|13729.6|13728.7|13729.3|13728.4|13730.6|13729.7|13728.9|13728|451
1642155000000|2022-01-14 10:10:00|13729.2|13728.3|13728.8|13727.9|13730.5|13729.6|13726|13725.1|724
1642155300000|2022-01-14 10:15:00|13728.9|13728|13730.1|13729.2|13731.6|13730.4|13727.8|13726.5|475
1642155600000|2022-01-14 10:20:00|13730|13729.1|13730|13729.1|13733.4|13732.5|13729.4|13728.2|460
1642155900000|2022-01-14 10:25:00|13730.1|13729.2|13730.8|13729.9|13732.1|13731.2|13727.5|13726.6|506
1642156200000|2022-01-14 10:30:00|13730.9|13730|13727.9|13727|13731.3|13730.3|13726|13724.7|493
1642156500000|2022-01-14 10:35:00|13727.8|13726.9|13731.5|13730|13732.9|13731.6|13727.6|13726.7|517
1642156800000|2022-01-14 10:40:00|13731.6|13730.1|13732.2|13731.3|13734.8|13733.5|13730.1|13728.8|616
1642157100000|2022-01-14 10:45:00|13732.1|13731.2|13732.9|13732|13734.6|13733.5|13730.8|13729.9|645
1642157400000|2022-01-14 10:50:00|13733|13732.1|13729.8|13728.9|13733.6|13732.4|13729.8|13728.8|427
1642157700000|2022-01-14 10:55:00|13729.7|13728.8|13730.1|13728.6|13731.8|13730.9|13729.1|13728.2|481
1642158000000|2022-01-14 11:00:00|13729.8|13728.9|13729.1|13728.2|13732.5|13731.5|13728.3|13727.1|511
1642158300000|2022-01-14 11:05:00|13729.5|13728.6|13733.4|13731.9|13733.5|13732.3|13728.9|13728|603
1642158600000|2022-01-14 11:10:00|13733.3|13731.8|13731.2|13730.3|13734|13733.1|13730.2|13729.3|406
1642158900000|2022-01-14 11:15:00|13731.3|13730.4|13730.1|13729.2|13733.4|13732.5|13729.5|13728.6|447
1642159200000|2022-01-14 11:20:00|13730|13729.1|13732.2|13731.3|13733.3|13732|13730|13729.1|547
1642159500000|2022-01-14 11:25:00|13732.1|13731.2|13727.8|13726.9|13732.1|13731.2|13726.7|13725.8|575
1642159800000|2022-01-14 11:30:00|13727.9|13727|13723.8|13722.9|13727.9|13727|13723.7|13722.8|449
1642160100000|2022-01-14 11:35:00|13724.1|13722.6|13722.4|13720.9|13725.1|13724.1|13721.7|13720.7|595
1642160400000|2022-01-14 11:40:00|13722.1|13721.2|13724|13723.1|13724.1|13723.1|13721.5|13720.6|364
1642160700000|2022-01-14 11:45:00|13723.9|13723|13723.8|13722.9|13725.5|13724.6|13720.9|13719.8|553
1642161000000|2022-01-14 11:50:00|13723.7|13722.8|13723.3|13722.4|13727|13725.8|13722.8|13721.8|550
1642161300000|2022-01-14 11:55:00|13723.2|13722.3|13719.9|13718.4|13726.2|13725.3|13719.5|13718.3|702
1642161600000|2022-01-14 12:00:00|13719.5|13718.6|13720.9|13720|13723.6|13722.3|13717.8|13716.9|652
1642161900000|2022-01-14 12:05:00|13721|13720.1|13720.9|13720|13725.5|13724|13720.7|13719.8|743
1642162200000|2022-01-14 12:10:00|13720.8|13719.9|13725.8|13724.9|13727.3|13726.3|13720.6|13719.6|581
1642162500000|2022-01-14 12:15:00|13725.9|13725|13717.8|13716.9|13726.4|13725.5|13717|13716.1|611
1642162800000|2022-01-14 12:20:00|13718.5|13717.6|13713.5|13712.6|13718.8|13717.9|13712.8|13711.9|567
1642163100000|2022-01-14 12:25:00|13713.6|13712.7|13708.5|13707.6|13714.9|13713.8|13707.5|13706.4|698
1642163400000|2022-01-14 12:30:00|13708.4|13707.5|13710.7|13709.8|13712|13710.9|13708.4|13707.5|830
1642163700000|2022-01-14 12:35:00|13710.3|13709.4|13711.7|13710.8|13712.8|13711.9|13708.9|13707.8|662
1642164000000|2022-01-14 12:40:00|13711.8|13710.9|13706.3|13704.8|13712.3|13711.4|13705.9|13704.7|683
1642164300000|2022-01-14 12:45:00|13706.2|13704.7|13710.2|13709.3|13711|13710.1|13706.2|13704.7|647
1642164600000|2022-01-14 12:50:00|13710.3|13709.4|13713.2|13712.3|13713.4|13712.5|13709.2|13708.2|579
1642164900000|2022-01-14 12:55:00|13713.1|13712.2|13710|13709.1|13713.2|13712.3|13708.2|13707.3|720
1642165200000|2022-01-14 13:00:00|13709.8|13708.9|13709.1|13708.2|13710.9|13710|13704.9|13704|932
1642165500000|2022-01-14 13:05:00|13709|13708.1|13706|13705.1|13711.6|13710.7|13705.8|13704.9|797
1642165800000|2022-01-14 13:10:00|13705.9|13705|13707.4|13706.5|13709.4|13708.5|13705|13704.1|631
1642166100000|2022-01-14 13:15:00|13707.8|13706.3|13709|13708.1|13709.9|13708.5|13704.8|13703.9|675
1642166400000|2022-01-14 13:20:00|13709.8|13708.9|13711.8|13710.9|13711.9|13711|13708.1|13707|633
1642166700000|2022-01-14 13:25:00|13711.5|13710.6|13716.8|13708.4|13718.1|13714.6|13707.5|13706.6|736
1642167000000|2022-01-14 13:30:00|13717.1|13708|13708.6|13707.7|13722.7|13720.7|13701.8|13700.7|1567
1642167300000|2022-01-14 13:35:00|13708.7|13707.8|13716.9|13716|13718.1|13717.1|13706.8|13705.7|1168
1642167600000|2022-01-14 13:40:00|13717|13716.1|13711.4|13710.5|13723.6|13722.7|13710.7|13709.4|1183
1642167900000|2022-01-14 13:45:00|13711.9|13710.4|13701.9|13701|13715.2|13713.9|13701.5|13700.6|1115
1642168200000|2022-01-14 13:50:00|13702|13701.1|13700.2|13698.7|13708.2|13706.8|13695.4|13694.5|1161
1642168500000|2022-01-14 13:55:00|13700.3|13698.8|13701|13700.1|13706|13705.1|13699|13697.8|792
1642168800000|2022-01-14 14:00:00|13701.2|13700.3|13701.1|13700.2|13702.3|13701.3|13695.3|13694.4|853
1642169100000|2022-01-14 14:05:00|13701.2|13700.3|13700.8|13699.9|13705.1|13704.2|13699.7|13698.6|815
1642169400000|2022-01-14 14:10:00|13700.9|13700|13704.2|13702.7|13704.9|13704|13698.8|13697.5|884
1642169700000|2022-01-14 14:15:00|13704.3|13702.8|13697.8|13696.9|13704.8|13703.9|13695.9|13695|828
1642170000000|2022-01-14 14:20:00|13697.7|13696.8|13693|13692.1|13700|13699.1|13692.6|13691.7|739
1642170300000|2022-01-14 14:25:00|13692.9|13692|13690|13689.1|13694.7|13693.8|13688.9|13688|993
1642170600000|2022-01-14 14:30:00|13689.8|13688.9|13693.9|13693|13694.6|13693.7|13685.4|13684.5|1197
1642170900000|2022-01-14 14:35:00|13694|13693.1|13698.3|13697.4|13701.3|13700.1|13691.7|13690.8|1305
1642171200000|2022-01-14 14:40:00|13698.2|13697.3|13700|13699.1|13704.7|13703.8|13696.3|13694.9|1244
1642171500000|2022-01-14 14:45:00|13700.3|13698.8|13693.2|13692.3|13701.2|13700|13693|13692.1|1142
1642171800000|2022-01-14 14:50:00|13693.3|13692.4|13690.5|13689.6|13694.7|13693.8|13687.5|13686.6|1115
1642172100000|2022-01-14 14:55:00|13690.6|13689.7|13693.6|13692.1|13696.3|13695.3|13690.2|13689|989
1642172400000|2022-01-14 15:00:00|13693.7|13692.2|13677|13676.1|13693.7|13692.2|13676.8|13675.9|1322
1642172700000|2022-01-14 15:05:00|13677.4|13676.5|13693.9|13693|13695|13694.1|13677.4|13676.5|1099
1642173000000|2022-01-14 15:10:00|13693.8|13692.9|13685.5|13684|13696.8|13695.9|13684.9|13683.6|952
1642173300000|2022-01-14 15:15:00|13685.4|13683.9|13687|13686.1|13687.9|13687|13680.5|13679.6|978
1642173600000|2022-01-14 15:20:00|13686.9|13686|13679.9|13679|13687.2|13686.2|13677|13675.8|932
1642173900000|2022-01-14 15:25:00|13679.8|13678.9|13681.5|13680.6|13683.3|13682.4|13674|13673.1|1039
1642174200000|2022-01-14 15:30:00|13681.6|13680.7|13683.2|13682.3|13683.5|13682.5|13675.8|13674.9|1145
1642174500000|2022-01-14 15:35:00|13683.3|13682.4|13679.2|13678.3|13687.9|13687|13679|13678.1|901
1642174800000|2022-01-14 15:40:00|13679.3|13678.4|13682|13681.1|13685.3|13684.4|13678.8|13677.9|891
1642175100000|2022-01-14 15:45:00|13681.9|13681|13681.6|13680.7|13686.1|13684.8|13680.6|13679.7|858
1642175400000|2022-01-14 15:50:00|13681.7|13680.8|13685.4|13684.5|13689.3|13688.4|13680.8|13679.9|873
1642175700000|2022-01-14 15:55:00|13685.5|13684.6|13683.6|13682.7|13689.6|13688.7|13682.6|13681.7|1122
1642176000000|2022-01-14 16:00:00|13683.5|13682.6|13682.3|13680.8|13685.1|13684.2|13676.9|13675.8|943
1642176300000|2022-01-14 16:05:00|13682.2|13681.3|13687.6|13686.7|13687.6|13686.7|13681.2|13680|824
1642176600000|2022-01-14 16:10:00|13687.3|13686.4|13681.9|13681|13689.8|13688.8|13681.6|13680.7|925
1642176900000|2022-01-14 16:15:00|13681.7|13680.8|13674|13673.1|13683|13682.1|13672.8|13671.9|814
1642177200000|2022-01-14 16:20:00|13674.1|13673.2|13676|13675.1|13676.3|13675.3|13672.5|13671.6|681
1642177500000|2022-01-14 16:25:00|13676.2|13675.3|13675.1|13673.6|13678.4|13677.2|13673.4|13672.5|741
1642177800000|2022-01-14 16:30:00|13674.4|13673.5|13670.9|13670|13675.3|13674.4|13669.7|13668.4|1014
1642178100000|2022-01-14 16:35:00|13670.6|13669.7|13670.1|13669.2|13673.4|13672.2|13667.5|13666.4|875
1642178400000|2022-01-14 16:40:00|13670|13669.1|13671.2|13670.3|13672.8|13671.9|13667.8|13666.9|552
1642178700000|2022-01-14 16:45:00|13671.8|13670.9|13669.6|13668.7|13674.2|13673.2|13668.4|13667.2|712
1642179000000|2022-01-14 16:50:00|13669.7|13668.8|13669.9|13669|13670.3|13669|13666.2|13665.1|642
1642179300000|2022-01-14 16:55:00|13670|13669.1|13670|13669.1|13672.1|13671.2|13668.3|13667.4|609
1642179600000|2022-01-14 17:00:00|13669.9|13669|13666.1|13664.6|13672|13671.1|13665.8|13664.6|535
1642179900000|2022-01-14 17:05:00|13666.2|13664.7|13668.1|13667.2|13668.4|13667.3|13665.7|13664.5|582
1642180200000|2022-01-14 17:10:00|13668|13667.1|13666.2|13665.3|13669|13667.7|13664.6|13663.7|709
1642180500000|2022-01-14 17:15:00|13666.3|13665.4|13662.7|13661.2|13667.7|13666.8|13661.6|13660.7|728
1642180800000|2022-01-14 17:20:00|13662.3|13661.4|13660.6|13659.1|13663.7|13662.5|13660|13658.9|622
1642181100000|2022-01-14 17:25:00|13660.3|13659.4|13662.5|13661.6|13663.7|13662.5|13657.6|13656.7|649
1642181400000|2022-01-14 17:30:00|13662.6|13661.7|13663.2|13662.3|13665.1|13664.2|13661.1|13660|571
1642181700000|2022-01-14 17:35:00|13663.3|13662.4|13662.3|13661.4|13664.4|13663.5|13660.9|13660|497
1642182000000|2022-01-14 17:40:00|13662.4|13661.5|13661.1|13660.2|13662.4|13661.5|13660.2|13659.3|481
1642182300000|2022-01-14 17:45:00|13661|13660.1|13660.3|13659.4|13661.2|13660.3|13657.1|13656.2|496
1642182600000|2022-01-14 17:50:00|13660.2|13659.3|13656.9|13656|13660.5|13659.4|13654.8|13653.9|579
1642182900000|2022-01-14 17:55:00|13657|13656.1|13656.1|13655.2|13659.3|13658.1|13654.1|13653.1|716
1642183200000|2022-01-14 18:00:00|13656.2|13655.3|13657.6|13656.1|13659.1|13658|13653.8|13652.7|834
1642183500000|2022-01-14 18:05:00|13657.7|13656.2|13660.3|13659.4|13660.8|13659.7|13657.3|13656.1|704
1642183800000|2022-01-14 18:10:00|13660.5|13659|13660.5|13659.6|13662.5|13661.4|13659.1|13657.9|660
1642184100000|2022-01-14 18:15:00|13660.6|13659.7|13664.3|13663.4|13664.8|13663.7|13660.4|13659.1|521
1642184400000|2022-01-14 18:20:00|13664.4|13663.5|13664.3|13663.4|13665|13663.8|13663.2|13662|431
1642184700000|2022-01-14 18:25:00|13664.2|13663.3|13663.7|13662.8|13664.7|13663.8|13663.2|13662.1|368
1642185000000|2022-01-14 18:30:00|13663.6|13662.7|13664.3|13663.4|13665.8|13664.9|13663.2|13662.3|368
1642185300000|2022-01-14 18:35:00|13664.2|13663.3|13666.5|13665|13667.4|13666.4|13664.2|13663.3|354
1642185600000|2022-01-14 18:40:00|13666.7|13665.2|13668.8|13667.9|13668.9|13668|13666.1|13664.9|328
1642185900000|2022-01-14 18:45:00|13668.9|13668|13671.5|13670|13671.8|13670.8|13666.4|13665.2|530
1642186200000|2022-01-14 18:50:00|13671.3|13669.8|13671.1|13670.2|13671.8|13670.7|13670.7|13669.8|388
1642186500000|2022-01-14 18:55:00|13671.2|13670.3|13670.9|13670|13673.4|13672.5|13670.4|13669.5|306
1642186800000|2022-01-14 19:00:00|13670.8|13669.9|13672.2|13670.7|13675.2|13674.3|13670|13669|486
1642187100000|2022-01-14 19:05:00|13672.3|13670.8|13672.5|13671.6|13673.7|13672.5|13671.8|13670.6|318
1642187400000|2022-01-14 19:10:00|13672.4|13671.5|13674.3|13673.4|13674.7|13673.8|13671.4|13670.3|396
1642187700000|2022-01-14 19:15:00|13674.4|13673.5|13675|13674.1|13675.4|13674.3|13672.3|13671.2|300
1642188000000|2022-01-14 19:20:00|13674.9|13674|13674.3|13673.4|13675.2|13674.2|13673.2|13672.3|251
1642188300000|2022-01-14 19:25:00|13674.2|13673.3|13674.2|13673.3|13675.2|13674.3|13673.2|13672.1|345
1642188600000|2022-01-14 19:30:00|13674.1|13673.2|13674.9|13674|13675.8|13674.6|13673.8|13672.9|306
1642188900000|2022-01-14 19:35:00|13675|13674.1|13677.7|13676.2|13677.9|13677|13674.9|13673.9|456
1642189200000|2022-01-14 19:40:00|13677.6|13676.1|13676.9|13676|13677.8|13676.9|13676.1|13675.2|333
1642189500000|2022-01-14 19:45:00|13677|13676.1|13678|13677.1|13678.6|13677.6|13676.9|13675.9|291
1642189800000|2022-01-14 19:50:00|13677.5|13676.6|13677.3|13676.4|13678.5|13677.6|13677|13675.9|349
1642190100000|2022-01-14 19:55:00|13677.4|13676.5|13677|13676.1|13678.8|13677.6|13677|13676.1|400
1642190400000|2022-01-14 20:00:00|13677.1|13676.2|13679.1|13678.2|13680|13678.7|13674.9|13673.8|647
1642190700000|2022-01-14 20:05:00|13679.4|13677.9|13679.2|13678.3|13679.7|13678.5|13678|13677|246
1642191000000|2022-01-14 20:10:00|13679.1|13678.2|13679.2|13678.3|13679.9|13678.7|13677.7|13676.8|279
1642191300000|2022-01-14 20:15:00|13678.7|13677.8|13678.3|13677.4|13679|13677.9|13677.2|13676|321
1642191600000|2022-01-14 20:20:00|13678.2|13677.3|13679.8|13678.3|13680|13678.7|13678.2|13677.1|233
1642191900000|2022-01-14 20:25:00|13679.7|13678.2|13678.5|13677|13681.6|13680.2|13678.1|13676.9|293
1642192200000|2022-01-14 20:30:00|13678.4|13676.9|13679.4|13677.9|13679.5|13678.4|13677.9|13676.8|345
1642192500000|2022-01-14 20:35:00|13679|13678.1|13680.6|13679.1|13680.9|13679.4|13677.8|13676.8|291
1642192800000|2022-01-14 20:40:00|13680.5|13679|13678.6|13677.1|13680.6|13679.4|13678.4|13677|338
1642193100000|2022-01-14 20:45:00|13678.7|13677.2|13680.8|13679.3|13680.9|13679.4|13678|13676.5|423
1642193400000|2022-01-14 20:50:00|13680.9|13679.4|13684.1|13682.6|13684.7|13683.2|13680.5|13679|482
1642193700000|2022-01-14 20:55:00|13684|13682.5|13680|13679.1|13684|13682.5|13678.9|13677.6|683
1642194000000|2022-01-14 21:00:00|13680.3|13678.8|13678.5|13677|13680.6|13679.1|13677.9|13676.4|458
1642194300000|2022-01-14 21:05:00|13678.4|13676.9|13678.8|13677.3|13679.2|13677.7|13677.5|13676|333
1642194600000|2022-01-14 21:10:00|13678.6|13677.1|13678.8|13677.3|13679.3|13677.8|13677.4|13676.1|182
1642194900000|2022-01-14 21:15:00|13678.9|13677.4|13678.9|13677.4|13678.9|13677.4|13677.3|13675.8|244
1642195200000|2022-01-14 21:20:00|13679.1|13677.6|13679.2|13677.7|13680.4|13678.9|13678.9|13677.4|219
1642195500000|2022-01-14 21:25:00|13679.3|13677.8|13678.9|13677.4|13680.4|13678.9|13678.3|13676.8|237
1642195800000|2022-01-14 21:30:00|13679|13677.5|13678.8|13677.3|13679.9|13678.4|13678|13676.5|214
1642196100000|2022-01-14 21:35:00|13678.6|13677.1|13680|13678.5|13680.3|13678.7|13678.6|13677.1|138
1642196400000|2022-01-14 21:40:00|13679.9|13678.4|13679.6|13678.1|13681.1|13679.3|13679.5|13677.2|155
1642196700000|2022-01-14 21:45:00|13679.9|13677.7|13683.2|13679.7|13683.4|13680.4|13679.3|13677.4|626
1642197000000|2022-01-14 21:50:00|13682.8|13680|13683.2|13678.6|13684.1|13680.9|13681.9|13678.1|638
1642197300000|2022-01-14 21:55:00|13683.9|13678.2|13684.4|13673.4|13687.7|13682.3|13682.7|13672.1|506
1642366800000|2022-01-16 21:00:00|13688|13667.6|13686.1|13665.1|13688.2|13667.6|13682.9|13663.6|32
1642367100000|2022-01-16 21:05:00|13684.6|13666.9|13688|13667.6|13688.1|13667.6|13684.5|13665.1|12
1642367400000|2022-01-16 21:10:00|13686.1|13665.1|13686.4|13666.3|13686.4|13666.3|13685.7|13664.7|4
1642367700000|2022-01-16 21:15:00|13686.1|13665.1|13686.1|13665.1|13686.1|13665.1|13686.1|13665.1|1
1642368300000|2022-01-16 21:25:00|13684.6|13666.9|13684.6|13666.9|13684.6|13666.9|13684.6|13666.9|1
1642368600000|2022-01-16 21:30:00|13684.5|13666.8|13686.1|13665.1|13688|13667.6|13684.5|13665.1|4
1642369200000|2022-01-16 21:40:00|13688|13667.6|13686.1|13665.1|13688|13667.6|13685.7|13664.7|11
1642369500000|2022-01-16 21:45:00|13688|13667.6|13688|13667.6|13688|13667.6|13688|13667.6|1
1642369800000|2022-01-16 21:50:00|13684.6|13666.9|13688|13667.6|13688.2|13667.6|13684.5|13665.1|29
1642370100000|2022-01-16 21:55:00|13687.9|13666.9|13685.7|13664.7|13688.3|13667.6|13683.9|13664.7|37
1642370400000|2022-01-16 22:00:00|13688|13667.6|13682|13671|13688|13673.3|13677.5|13656.5|63
1642370700000|2022-01-16 22:05:00|13679|13668.9|13680.9|13669.9|13688.9|13677.9|13678.6|13668.9|112
1642371000000|2022-01-16 22:10:00|13681|13670|13681.7|13670.7|13684.5|13673.5|13681|13670|119
1642371300000|2022-01-16 22:15:00|13681.4|13670.4|13681.4|13670.4|13682.1|13671.1|13680.6|13669.6|126
1642371600000|2022-01-16 22:20:00|13681.1|13670.1|13680.8|13669.8|13682.3|13671.3|13680.4|13669.4|160
1642371900000|2022-01-16 22:25:00|13681.5|13670.5|13680.9|13669.9|13682.5|13671.5|13680.2|13669.2|309
1642372200000|2022-01-16 22:30:00|13681|13670|13682.1|13671.1|13682.9|13671.9|13680.6|13669.6|144
1642372500000|2022-01-16 22:35:00|13682|13671|13678.1|13667.1|13684.1|13673.1|13676.2|13665.2|325
1642372800000|2022-01-16 22:40:00|13677.9|13666.9|13677.6|13666.6|13681.8|13670.8|13676.6|13665.6|565
1642373100000|2022-01-16 22:45:00|13677.7|13666.7|13677.6|13667.1|13678.5|13668.1|13675.7|13664.7|455
1642373400000|2022-01-16 22:50:00|13677.7|13666.8|13679.3|13668.3|13680.6|13669.8|13677|13666.1|363
1642373700000|2022-01-16 22:55:00|13678.8|13667.8|13682.6|13671.6|13683.7|13672.7|13677.8|13666.8|241
1642374000000|2022-01-16 23:00:00|13682.5|13671.5|13672.2|13668.4|13682.6|13672.9|13672.2|13668|824
1642374300000|2022-01-16 23:05:00|13672.1|13669.1|13668|13665.4|13674.1|13670|13667.6|13665.1|726
1642374600000|2022-01-16 23:10:00|13667.7|13665.3|13670|13667.6|13671.5|13669.4|13667|13664|585
1642374900000|2022-01-16 23:15:00|13670.6|13667.8|13670.2|13668.1|13670.6|13669|13668.4|13666.4|439
1642375200000|2022-01-16 23:20:00|13669.8|13668.3|13670.3|13668|13670.7|13668.8|13668.2|13665.7|357
1642375500000|2022-01-16 23:25:00|13670.2|13668.1|13670.7|13668.4|13671.8|13670.1|13669.5|13667.8|333
1642375800000|2022-01-16 23:30:00|13670.3|13668.8|13674.1|13671.9|13674.5|13672.7|13670.3|13668.5|366
1642376100000|2022-01-16 23:35:00|13674.2|13671.7|13673.3|13671.8|13674.2|13672.5|13673.1|13671.1|225
1642376400000|2022-01-16 23:40:00|13673.6|13671.5|13674.9|13673.4|13676.2|13674.2|13673.2|13671.1|305
1642376700000|2022-01-16 23:45:00|13675.6|13673.7|13672.5|13670.4|13675.7|13673.8|13671.5|13669.8|446
1642377000000|2022-01-16 23:50:00|13672.6|13670.8|13673.6|13672.1|13673.9|13672.3|13671.2|13669|359
1642377300000|2022-01-16 23:55:00|13673.9|13671.8|13673.7|13672.2|13674.8|13673.5|13673.4|13671.8|446
1642377600000|2022-01-17 00:00:00|13673.8|13672.3|13668.6|13667.1|13674.6|13673.3|13667.6|13666.1|477
1642377900000|2022-01-17 00:05:00|13668.5|13667|13668.3|13666.8|13671.5|13670|13666.6|13665.1|445
1642378200000|2022-01-17 00:10:00|13668.4|13666.9|13667.3|13665.8|13668.8|13667.5|13666.5|13665|469
1642378500000|2022-01-17 00:15:00|13667.4|13665.9|13669.3|13667.8|13670|13668.5|13666.4|13664.9|398
1642378800000|2022-01-17 00:20:00|13669.4|13667.9|13668.7|13667.2|13669.8|13668.3|13667.3|13666.3|384
1642379100000|2022-01-17 00:25:00|13668.6|13667.1|13669.1|13667.6|13670|13668.7|13667.5|13666.6|352
1642379400000|2022-01-17 00:30:00|13669.2|13667.7|13670.5|13669|13672.1|13671.2|13668.2|13667|417
1642379700000|2022-01-17 00:35:00|13670.4|13668.9|13672.7|13671.2|13673.1|13671.7|13670.4|13668.9|337
1642380000000|2022-01-17 00:40:00|13672.6|13671.1|13672.1|13670.6|13672.9|13671.6|13671.1|13670|307
1642380300000|2022-01-17 00:45:00|13672.2|13670.7|13671.6|13670.7|13673.2|13672|13671.1|13670|318
1642380600000|2022-01-17 00:50:00|13671.7|13670.8|13675.1|13673.6|13675.1|13673.6|13671.3|13670.2|436
1642380900000|2022-01-17 00:55:00|13675|13673.5|13672|13670.5|13675.1|13674.2|13671.2|13670.1|372
1642381200000|2022-01-17 01:00:00|13671.9|13670.4|13672.3|13671.4|13672.7|13671.4|13668.9|13667.4|542
1642381500000|2022-01-17 01:05:00|13672.6|13671.1|13672.1|13671.2|13673.2|13672|13670.4|13669.2|426
1642381800000|2022-01-17 01:10:00|13672|13671.1|13671|13669.5|13673.6|13672.7|13670.7|13669.3|370
1642382100000|2022-01-17 01:15:00|13670.8|13669.3|13669.4|13668.5|13672|13670.7|13668.8|13667.7|597
1642382400000|2022-01-17 01:20:00|13669.5|13668.6|13667.4|13666.5|13669.7|13668.7|13667.2|13666.2|454
1642382700000|2022-01-17 01:25:00|13667.3|13666.4|13667.2|13666.3|13668.3|13667.3|13664.9|13663.9|544
1642383000000|2022-01-17 01:30:00|13667.1|13666.2|13666.4|13665.5|13668|13666.7|13665.3|13663.8|651
1642383300000|2022-01-17 01:35:00|13666.5|13665.6|13664.3|13663.4|13668|13666.7|13664.2|13663.3|575
1642383600000|2022-01-17 01:40:00|13664.2|13663.3|13670|13669.1|13670.8|13669.9|13664|13663.1|577
1642383900000|2022-01-17 01:45:00|13669.8|13668.9|13667.1|13666.2|13669.8|13668.9|13666.5|13665.5|482
1642384200000|2022-01-17 01:50:00|13667|13666.1|13669.1|13668.2|13669.8|13668.8|13667|13665.9|471
1642384500000|2022-01-17 01:55:00|13669.2|13668.3|13668.3|13666.8|13669.2|13668.3|13666.4|13665.5|545
1642384800000|2022-01-17 02:00:00|13668.2|13666.7|13665.6|13664.7|13672.7|13671.6|13665.5|13664.6|613
1642385100000|2022-01-17 02:05:00|13665.5|13664.6|13667.8|13666.9|13668|13667.1|13664.9|13663.7|453
1642385400000|2022-01-17 02:10:00|13667.7|13666.8|13668.3|13667.4|13669.8|13668.7|13667.1|13666.1|461
1642385700000|2022-01-17 02:15:00|13668.4|13667.5|13667.7|13666.8|13669.8|13668.6|13667.2|13666|487
1642386000000|2022-01-17 02:20:00|13667.8|13666.9|13669.8|13668.9|13670.1|13669.2|13667.6|13666.5|334
1642386300000|2022-01-17 02:25:00|13669.9|13669|13671.5|13670|13671.5|13670.5|13668.8|13667.7|309
1642386600000|2022-01-17 02:30:00|13671.4|13669.9|13673.2|13671.7|13674.5|13673.2|13670.6|13669.7|470
1642386900000|2022-01-17 02:35:00|13672.9|13672|13673.5|13672.6|13674.4|13673.3|13672.2|13671.1|372
1642387200000|2022-01-17 02:40:00|13673.4|13672.5|13673.6|13672.1|13674.3|13673.1|13672.5|13671.3|322
1642387500000|2022-01-17 02:45:00|13673.5|13672|13675.2|13674.3|13675.5|13674.3|13672.9|13671.8|436
1642387800000|2022-01-17 02:50:00|13675.6|13674.1|13676.1|13675.2|13677.4|13676.5|13675|13673.8|355
1642388100000|2022-01-17 02:55:00|13676.5|13675.6|13675.3|13674.4|13677.8|13676.6|13675|13674|446
1642388400000|2022-01-17 03:00:00|13675.1|13674.2|13676.6|13675.1|13676.7|13675.4|13674.2|13672.9|434
1642388700000|2022-01-17 03:05:00|13676.9|13675.4|13677.3|13676.4|13678.3|13677|13676|13674.9|311
1642389000000|2022-01-17 03:10:00|13677.2|13676.3|13677.8|13676.9|13678.6|13677.5|13675.7|13674.7|337
1642389300000|2022-01-17 03:15:00|13677.9|13677|13676.2|13675.3|13678.5|13677.3|13675.2|13674.2|273
1642389600000|2022-01-17 03:20:00|13676.3|13675.4|13676.7|13675.8|13677.7|13676.4|13675.3|13674.4|209
1642389900000|2022-01-17 03:25:00|13676.8|13675.9|13677.5|13676.6|13677.6|13676.7|13676|13675.1|279
1642390200000|2022-01-17 03:30:00|13677.6|13676.7|13678.7|13677.8|13679.7|13678.5|13677.5|13676.6|328
1642390500000|2022-01-17 03:35:00|13678.5|13677.6|13680.1|13679.2|13680.5|13679.2|13678|13676.5|273
1642390800000|2022-01-17 03:40:00|13680.2|13679.3|13679.7|13678.2|13680.6|13679.3|13679.1|13677.9|190
1642391100000|2022-01-17 03:45:00|13679.8|13678.3|13681.8|13680.3|13682.5|13681.4|13679.6|13678.2|292
1642391400000|2022-01-17 03:50:00|13681.9|13680.4|13680.6|13679.7|13681.9|13680.9|13680.3|13679.3|274
1642391700000|2022-01-17 03:55:00|13680.5|13679.6|13678.5|13677.6|13681.6|13680.5|13678.3|13677.4|362
1642392000000|2022-01-17 04:00:00|13678.6|13677.7|13679.5|13678.6|13679.6|13678.7|13678.3|13677.2|371
1642392300000|2022-01-17 04:05:00|13679.6|13678.7|13679|13677.5|13679.7|13678.7|13678.3|13677|289
1642392600000|2022-01-17 04:10:00|13679.1|13677.6|13680.6|13679.1|13680.6|13679.3|13678.5|13677.5|201
1642392900000|2022-01-17 04:15:00|13680.7|13679.2|13680.9|13680|13681.5|13680.3|13679.7|13678.6|223
1642393200000|2022-01-17 04:20:00|13681.3|13679.8|13681.8|13680.9|13682.4|13681.3|13680.8|13679.7|254
1642393500000|2022-01-17 04:25:00|13681.7|13680.8|13678.1|13676.6|13682.1|13680.9|13677.6|13676.3|284
1642393800000|2022-01-17 04:30:00|13678.2|13676.7|13679.2|13678.3|13679.7|13678.6|13677.2|13676.1|236
1642394100000|2022-01-17 04:35:00|13679.1|13678.2|13679.1|13678.2|13680.1|13679.2|13678.9|13677.8|221
1642394400000|2022-01-17 04:40:00|13679|13678.1|13681.6|13680.1|13681.6|13680.4|13678.6|13677.4|282
1642394700000|2022-01-17 04:45:00|13681.5|13680|13681.2|13680.3|13681.7|13680.8|13680.4|13679.3|277
1642395000000|2022-01-17 04:50:00|13681.5|13680|13680.4|13678.9|13681.6|13680.4|13680|13678.7|349
1642395300000|2022-01-17 04:55:00|13680.2|13679.3|13678.4|13677.5|13680.9|13679.9|13678.2|13677.3|322
1642395600000|2022-01-17 05:00:00|13678.3|13677.4|13678.5|13677.6|13679.7|13678.8|13677.6|13676.7|315
1642395900000|2022-01-17 05:05:00|13678.4|13677.5|13675.7|13674.2|13678.5|13677.6|13675.1|13674.2|175
1642396200000|2022-01-17 05:10:00|13675.8|13674.3|13676.4|13675.5|13676.9|13675.9|13675|13674.1|229
1642396500000|2022-01-17 05:15:00|13676.5|13675.6|13677.5|13676|13678|13676.8|13676.3|13675.4|231
1642396800000|2022-01-17 05:20:00|13676.6|13675.7|13677.3|13676.4|13678.5|13677.2|13676.2|13675.2|262
1642397100000|2022-01-17 05:25:00|13677.4|13676.5|13678.7|13677.2|13678.8|13677.8|13677.1|13675.9|282
1642397400000|2022-01-17 05:30:00|13678.8|13677.3|13676.4|13675.5|13679.1|13677.9|13676.4|13675.2|501
1642397700000|2022-01-17 05:35:00|13676.5|13675.6|13675.1|13674.2|13676.5|13675.6|13673|13672.1|390
1642398000000|2022-01-17 05:40:00|13675|13674.1|13676.2|13675.3|13676.9|13675.9|13674.8|13673.8|259
1642398300000|2022-01-17 05:45:00|13676.3|13675.4|13676.1|13674.6|13678|13676.8|13675.3|13674.4|237
1642398600000|2022-01-17 05:50:00|13676.2|13674.7|13676.9|13676|13677.4|13676.4|13675.2|13674.2|297
1642398900000|2022-01-17 05:55:00|13677|13676.1|13674.3|13673.4|13677.3|13676.4|13673.2|13672.3|379
1642399200000|2022-01-17 06:00:00|13674.4|13673.5|13675.4|13674.5|13676.6|13675.4|13674|13673.1|435
1642399500000|2022-01-17 06:05:00|13675.3|13674.4|13675.2|13674.3|13677.5|13676.3|13674.5|13673.5|342
1642399800000|2022-01-17 06:10:00|13675.3|13674.4|13677.1|13675.6|13678.4|13676.9|13675.2|13674.3|323
1642400100000|2022-01-17 06:15:00|13677|13675.5|13675.4|13673.9|13677|13675.5|13674.5|13673.4|246
1642400400000|2022-01-17 06:20:00|13675.5|13674|13675.2|13674.3|13676|13674.5|13673.2|13672.3|319
1642400700000|2022-01-17 06:25:00|13675.8|13674.5|13676.4|13674.9|13677.5|13676.3|13675.3|13674.4|283
1642401000000|2022-01-17 06:30:00|13676.5|13675|13674.6|13673.1|13678|13676.6|13674.4|13673|231
1642401300000|2022-01-17 06:35:00|13674.7|13673.2|13676.8|13675.3|13677|13675.7|13674.6|13673.1|181
1642401600000|2022-01-17 06:40:00|13676.9|13675.4|13675.7|13674.2|13678.7|13677.4|13675.3|13673.8|289
1642401900000|2022-01-17 06:45:00|13675.4|13674.5|13672.1|13671.2|13675.6|13674.7|13672|13670.9|235
1642402200000|2022-01-17 06:50:00|13672.2|13671.3|13673.4|13671.9|13673.5|13672.4|13670.5|13669.6|274
1642402500000|2022-01-17 06:55:00|13673.2|13671.7|13672.6|13671.1|13673.7|13672.7|13671.1|13670|392
1642402800000|2022-01-17 07:00:00|13672.5|13671|13673.2|13671.7|13674.4|13672.9|13671|13669.5|609
1642403100000|2022-01-17 07:05:00|13673.3|13671.8|13674.6|13673.7|13676.3|13675.1|13672.9|13671.4|613
1642403400000|2022-01-17 07:10:00|13674.7|13673.8|13674.3|13673.4|13678.4|13676.9|13674.2|13673.2|532
1642403700000|2022-01-17 07:15:00|13674.7|13673.2|13674.4|13672.9|13674.8|13673.3|13672.8|13671.7|484
1642404000000|2022-01-17 07:20:00|13674.5|13673|13676.2|13674.7|13677|13675.8|13673.9|13672.6|567
1642404300000|2022-01-17 07:25:00|13676|13675.1|13679.2|13678.3|13680|13679.1|13675.6|13674.4|520
1642404600000|2022-01-17 07:30:00|13679.1|13678.2|13681.9|13681|13684.6|13683.3|13678.6|13677.6|696
1642404900000|2022-01-17 07:35:00|13682.1|13681.2|13684.4|13682.9|13686.1|13685.2|13681.9|13681|542
1642405200000|2022-01-17 07:40:00|13684.3|13682.8|13686.1|13685.2|13686.5|13685.4|13683.9|13682.8|442
1642405500000|2022-01-17 07:45:00|13686|13685.1|13683.3|13682.4|13686.3|13685.3|13682.9|13681.7|390
1642405800000|2022-01-17 07:50:00|13683.4|13682.5|13683.4|13681.9|13685.6|13684.7|13680.9|13680|443
1642406100000|2022-01-17 07:55:00|13682.6|13681.7|13684.4|13683.5|13686.3|13685.1|13681.4|13680.5|471
1642406400000|2022-01-17 08:00:00|13684.3|13683.4|13686.6|13685.1|13690.5|13689.5|13684.1|13683|736
1642406700000|2022-01-17 08:05:00|13686.5|13685|13683.2|13682.3|13687|13685.5|13682.9|13681.8|853
1642407000000|2022-01-17 08:10:00|13683.1|13682.2|13678.7|13677.2|13685.2|13684|13676.7|13675.2|753
1642407300000|2022-01-17 08:15:00|13679|13677.5|13682.2|13680.7|13683.6|13682.3|13678.5|13677|625
1642407600000|2022-01-17 08:20:00|13681.9|13681|13681.6|13680.1|13683.6|13682.3|13679.9|13678.9|635
1642407900000|2022-01-17 08:25:00|13681.5|13680|13683.8|13682.9|13684.7|13683.7|13679.4|13678.5|567
1642408200000|2022-01-17 08:30:00|13683.7|13682.8|13684.2|13683.3|13687.9|13687|13683.4|13682.3|692
1642408500000|2022-01-17 08:35:00|13684.3|13683.4|13688.7|13687.8|13689.4|13688.4|13684.1|13682.9|625
1642408800000|2022-01-17 08:40:00|13688.9|13687.4|13687.7|13686.8|13689.6|13688.3|13685.6|13684.6|507
1642409100000|2022-01-17 08:45:00|13687.6|13686.7|13680.9|13680|13687.7|13686.8|13680.7|13679.8|557
1642409400000|2022-01-17 08:50:00|13681|13680.1|13684.2|13683.3|13685.4|13684.3|13679.9|13678.9|512
1642409700000|2022-01-17 08:55:00|13684.3|13683.4|13678.4|13676.9|13686.1|13685|13677.9|13676.8|623
1642410000000|2022-01-17 09:00:00|13678.3|13676.8|13681.6|13680.7|13682.5|13681.6|13675.8|13674.9|634
1642410300000|2022-01-17 09:05:00|13681.5|13680.6|13673.2|13672.3|13682.2|13681|13673.1|13671.8|560
1642410600000|2022-01-17 09:10:00|13673.3|13672.4|13674.8|13673.3|13676.2|13674.8|13672.8|13671.7|493
1642410900000|2022-01-17 09:15:00|13674.7|13673.2|13672.1|13671.2|13677.3|13676.2|13671.8|13670.9|603
1642411200000|2022-01-17 09:20:00|13672|13671.1|13671.9|13671|13673.5|13672.4|13670.7|13669.8|549
1642411500000|2022-01-17 09:25:00|13672|13671.1|13673.5|13672|13673.5|13672.4|13669.8|13668.9|681
1642411800000|2022-01-17 09:30:00|13673.3|13672.4|13677.9|13677|13679.3|13678|13673.2|13671.9|599
1642412100000|2022-01-17 09:35:00|13677.8|13676.9|13675.3|13674.4|13679.5|13678|13674.7|13673.6|662
1642412400000|2022-01-17 09:40:00|13675.2|13674.3|13678.3|13677.4|13678.7|13677.5|13671.8|13670.8|805
1642412700000|2022-01-17 09:45:00|13678.4|13677.5|13676.4|13675.5|13678.4|13677.5|13675.8|13674.9|546
1642413000000|2022-01-17 09:50:00|13676.3|13675.4|13679.9|13679|13680.7|13679.5|13675.8|13674.9|541
1642413300000|2022-01-17 09:55:00|13680|13679.1|13680.2|13679.3|13682.2|13681.3|13679.3|13678.4|499
1642413600000|2022-01-17 10:00:00|13680.3|13679.4|13681.5|13680|13682.9|13682|13679.1|13678.2|528
1642413900000|2022-01-17 10:05:00|13681.2|13680.3|13683.7|13682.2|13683.9|13682.8|13680|13678.8|591
1642414200000|2022-01-17 10:10:00|13683.6|13682.1|13683.8|13682.9|13687.7|13686.3|13683.2|13681.9|696
1642414500000|2022-01-17 10:15:00|13683.7|13682.8|13685.4|13683.9|13685.6|13684.2|13682.5|13681.6|419
1642414800000|2022-01-17 10:20:00|13685.3|13683.8|13680.4|13678.9|13685.3|13683.8|13679.8|13678.4|457
1642415100000|2022-01-17 10:25:00|13680.3|13678.8|13681.3|13679.8|13683.3|13682|13679|13677.8|502
1642415400000|2022-01-17 10:30:00|13681.2|13679.7|13680.9|13680|13681.5|13680.3|13678.2|13677.1|422
1642415700000|2022-01-17 10:35:00|13680.8|13679.9|13679.5|13678.6|13681.9|13680.9|13678.6|13677.7|528
1642416000000|2022-01-17 10:40:00|13679.6|13678.7|13681.9|13681|13682.6|13681.7|13678.6|13677.7|486
1642416300000|2022-01-17 10:45:00|13681.8|13680.9|13683.5|13682|13685.4|13684|13681.8|13680.8|546
1642416600000|2022-01-17 10:50:00|13683.1|13682.2|13680.5|13679|13684.6|13683.7|13680|13678.9|503
1642416900000|2022-01-17 10:55:00|13680.4|13678.9|13679.8|13678.9|13681.5|13680.2|13675.9|13674.7|498
1642417200000|2022-01-17 11:00:00|13679.9|13679|13683.2|13682.3|13685.5|13684.3|13679.1|13677.9|693
1642417500000|2022-01-17 11:05:00|13683.7|13682.2|13682.6|13681.1|13687.2|13686.2|13682.1|13681|531
1642417800000|2022-01-17 11:10:00|13682.5|13681|13680.2|13679.3|13684|13683|13679.3|13678.4|557
1642418100000|2022-01-17 11:15:00|13680.3|13679.4|13683.5|13682.6|13686.1|13684.7|13679.6|13678.7|644
1642418400000|2022-01-17 11:20:00|13683.4|13682.5|13679.2|13678.3|13683.7|13682.6|13679|13678|626
1642418700000|2022-01-17 11:25:00|13679.4|13677.9|13678.3|13677.4|13679.9|13679|13676.3|13675.4|502
1642419000000|2022-01-17 11:30:00|13678.5|13677.6|13672.6|13671.1|13678.5|13677.6|13669.6|13668.6|551
1642419300000|2022-01-17 11:35:00|13672.4|13671.5|13671.5|13670.6|13673.6|13672.1|13669.7|13668.5|611
1642419600000|2022-01-17 11:40:00|13671.4|13670.5|13661.5|13660|13672.1|13670.9|13660.9|13659.8|845
1642419900000|2022-01-17 11:45:00|13661.6|13660.1|13661.6|13660.1|13662.5|13661.2|13657.7|13656.5|662
1642420200000|2022-01-17 11:50:00|13661.5|13660|13659|13658.1|13665.8|13664.4|13657.3|13656|685
1642420500000|2022-01-17 11:55:00|13659.2|13657.7|13661.9|13661|13663.8|13662.6|13658.6|13657.4|789
1642420800000|2022-01-17 12:00:00|13662|13661.1|13662.6|13661.1|13666.4|13664.9|13661.3|13660.4|574
1642421100000|2022-01-17 12:05:00|13662.7|13661.2|13656.1|13654.6|13662.7|13661.2|13655.7|13654.4|609
1642421400000|2022-01-17 12:10:00|13656.2|13654.7|13653.2|13651.7|13658.2|13657|13652.2|13650.9|612
1642421700000|2022-01-17 12:15:00|13653.1|13651.6|13654.2|13652.7|13655.3|13654.2|13651.2|13650.3|623
1642422000000|2022-01-17 12:20:00|13654.3|13652.8|13654.2|13652.7|13655.4|13654.3|13652.8|13651.9|538
1642422300000|2022-01-17 12:25:00|13653.7|13652.8|13652|13650.5|13655.4|13654.2|13650.7|13649.6|694
1642422600000|2022-01-17 12:30:00|13651.8|13650.3|13649.9|13649|13651.9|13650.9|13648|13646.7|580
1642422900000|2022-01-17 12:35:00|13649.8|13648.9|13650.1|13649.2|13651.4|13650.2|13648.5|13647.3|573
1642423200000|2022-01-17 12:40:00|13650.2|13649.3|13647.2|13645.7|13650.4|13649.4|13646.5|13645.6|481
1642423500000|2022-01-17 12:45:00|13647.4|13645.9|13646.7|13645.8|13647.9|13646.9|13645.8|13644.9|465
1642423800000|2022-01-17 12:50:00|13646.5|13645.6|13644.9|13643.4|13647.2|13646.3|13643.2|13642.3|498
1642424100000|2022-01-17 12:55:00|13644.8|13643.3|13641.8|13640.9|13646.3|13644.9|13641.4|13640.3|780
1642424400000|2022-01-17 13:00:00|13641.7|13640.8|13648|13646.5|13648|13646.8|13641.6|13640.4|668
1642424700000|2022-01-17 13:05:00|13647.5|13646.6|13644.9|13644|13648.5|13647.6|13644.6|13643.4|661
1642425000000|2022-01-17 13:10:00|13644.8|13643.9|13644.9|13644|13646.4|13645.4|13644|13642.7|532
1642425300000|2022-01-17 13:15:00|13644.8|13643.9|13643.5|13642.6|13645.2|13644.3|13641.5|13640.6|554
1642425600000|2022-01-17 13:20:00|13643.6|13642.7|13641.3|13640.4|13643.8|13642.7|13637.8|13636.9|637
1642425900000|2022-01-17 13:25:00|13641.1|13640.2|13648.7|13647.2|13648.7|13647.6|13641|13640.1|629
1642426200000|2022-01-17 13:30:00|13648.8|13647.3|13646.6|13645.7|13651.5|13650.2|13645.7|13644.8|611
1642426500000|2022-01-17 13:35:00|13646.5|13645.6|13648.4|13647.5|13649.4|13648.4|13643.9|13643|625
1642426800000|2022-01-17 13:40:00|13648.3|13647.4|13651.5|13650.6|13651.9|13650.9|13648.1|13646.8|760
1642427100000|2022-01-17 13:45:00|13651.4|13650.5|13648.2|13647.3|13651.8|13650.7|13648.1|13646.9|667
1642427400000|2022-01-17 13:50:00|13648.5|13647.6|13649.6|13648.1|13651.7|13650.4|13647.1|13646.2|661
1642427700000|2022-01-17 13:55:00|13649.5|13648|13652.4|13650.9|13654.9|13653.8|13648|13646.9|803
1642428000000|2022-01-17 14:00:00|13652.2|13651.3|13652.4|13650.9|13654.4|13653.5|13651|13650.1|561
1642428300000|2022-01-17 14:05:00|13652|13651.1|13650.9|13650|13652.2|13651.3|13645.2|13643.8|620
1642428600000|2022-01-17 14:10:00|13650.7|13649.8|13655.6|13654.1|13656.3|13655.4|13650.3|13649.3|737
1642428900000|2022-01-17 14:15:00|13655.7|13654.8|13660.5|13659.6|13661.4|13659.9|13654.9|13653.6|636
1642429200000|2022-01-17 14:20:00|13660.4|13659.5|13658.1|13657.2|13660.8|13659.6|13656.7|13655.8|552
1642429500000|2022-01-17 14:25:00|13658.4|13657.5|13658.6|13657.1|13658.8|13657.8|13654.3|13653.3|595
1642429800000|2022-01-17 14:30:00|13658.5|13657|13661.1|13660.2|13661.4|13660.2|13657.1|13655.9|564
1642430100000|2022-01-17 14:35:00|13661|13660.1|13663.5|13662.6|13664|13662.6|13660.4|13659.1|646
1642430400000|2022-01-17 14:40:00|13663.2|13662.3|13664.3|13662.8|13664.4|13663.3|13660.1|13658.9|665
1642430700000|2022-01-17 14:45:00|13664.2|13662.7|13661.5|13660|13664.3|13663.1|13660.2|13658.9|524
1642431000000|2022-01-17 14:50:00|13661.2|13660.3|13659.1|13657.6|13662.5|13661.4|13657.8|13656.6|571
1642431300000|2022-01-17 14:55:00|13658.7|13657.8|13661.7|13660.8|13662.2|13661.2|13658.5|13657.6|776
1642431600000|2022-01-17 15:00:00|13661.8|13660.3|13653.8|13652.9|13662.2|13660.9|13653.1|13651.9|802
1642431900000|2022-01-17 15:05:00|13653.9|13653|13650.4|13648.9|13654.7|13653.8|13649.3|13648.4|737
1642432200000|2022-01-17 15:10:00|13650.5|13649|13651|13650.1|13652.1|13650.6|13648.9|13647.7|628
1642432500000|2022-01-17 15:15:00|13651.1|13649.6|13651|13650.1|13653|13651.9|13648.4|13647.4|571
1642432800000|2022-01-17 15:20:00|13651.1|13650.2|13647.2|13645.7|13651.5|13650.2|13646.7|13645.6|586
1642433100000|2022-01-17 15:25:00|13646.8|13645.9|13645.3|13643.8|13647.7|13646.6|13642.1|13641.2|621
1642433400000|2022-01-17 15:30:00|13645.4|13643.9|13649.8|13648.9|13651.3|13650|13644.3|13643.3|691
1642433700000|2022-01-17 15:35:00|13649.9|13649|13652.1|13651.2|13653.5|13652.2|13648.7|13647.5|564
1642434000000|2022-01-17 15:40:00|13652.2|13651.3|13652.5|13651|13653.7|13652.8|13649.2|13648.3|744
1642434300000|2022-01-17 15:45:00|13652.6|13651.1|13647.4|13646.5|13654.5|13653.2|13647|13645.8|677
1642434600000|2022-01-17 15:50:00|13647.3|13646.4|13650.2|13649.3|13653.5|13652.1|13645|13643.5|831
1642434900000|2022-01-17 15:55:00|13650.3|13649.4|13649.2|13648.3|13653.2|13652.1|13647.1|13646.2|870
1642435200000|2022-01-17 16:00:00|13649.3|13648.4|13652.8|13651.9|13653.2|13652|13648.8|13647.8|764
1642435500000|2022-01-17 16:05:00|13652.9|13652|13650.8|13649.9|13652.9|13652|13648.9|13647.7|654
1642435800000|2022-01-17 16:10:00|13651.1|13650.2|13649.8|13648.9|13652.8|13651.9|13649|13647.9|413
1642436100000|2022-01-17 16:15:00|13649.9|13649|13650|13649.1|13651.2|13649.8|13648.4|13647.5|359
1642436400000|2022-01-17 16:20:00|13649.9|13649|13653|13652.1|13653.9|13653|13649.9|13649|518
1642436700000|2022-01-17 16:25:00|13653.1|13652.2|13656.1|13655.2|13657.2|13656.3|13653.1|13652.2|555
1642437000000|2022-01-17 16:30:00|13656|13655.1|13652.9|13652|13657.4|13656.1|13652|13650.7|371
1642437300000|2022-01-17 16:35:00|13653|13652.1|13651.2|13650.3|13653.4|13652.1|13650.7|13649.8|409
1642437600000|2022-01-17 16:40:00|13651.3|13650.4|13651.2|13650.3|13652.1|13651.1|13648.3|13647.3|433
1642437900000|2022-01-17 16:45:00|13651.1|13650.2|13651.3|13649.8|13651.7|13650.5|13648|13646.8|444
1642438200000|2022-01-17 16:50:00|13651.4|13649.9|13652.2|13651.3|13652.7|13651.7|13648.2|13646.7|506
1642438500000|2022-01-17 16:55:00|13652.3|13651.4|13652.3|13650.8|13653.5|13652.5|13651|13649.9|416
1642438800000|2022-01-17 17:00:00|13652.4|13650.9|13656.4|13654.9|13657.2|13656.1|13651.1|13649.9|563
1642439100000|2022-01-17 17:05:00|13656.5|13655|13654.9|13654|13657.7|13656.3|13651.5|13650.4|400
1642439400000|2022-01-17 17:10:00|13654.8|13653.9|13653.9|13653|13655.9|13654.8|13652.8|13651.8|295
1642439700000|2022-01-17 17:15:00|13654.1|13653.2|13653.4|13651.9|13655.7|13654.7|13652.7|13651.5|390
1642440000000|2022-01-17 17:20:00|13653.5|13652|13653.5|13652|13655.4|13653.9|13652|13650.8|358
1642440300000|2022-01-17 17:25:00|13653.6|13652.1|13652.3|13650.8|13654.6|13653.1|13649.4|13648.4|352
1642440600000|2022-01-17 17:30:00|13652.4|13650.9|13652.6|13651.1|13653|13651.5|13651.1|13649.6|305
1642440900000|2022-01-17 17:35:00|13652.5|13651|13653.2|13651.7|13655.1|13653.6|13652.2|13650.9|265
1642441200000|2022-01-17 17:40:00|13653.3|13651.8|13653.5|13652|13654.4|13652.9|13652.7|13651.2|276
1642441500000|2022-01-17 17:45:00|13653.6|13652.1|13653.3|13651.8|13655.2|13653.7|13652.2|13650.7|259
1642441800000|2022-01-17 17:50:00|13653.2|13651.7|13651|13649.5|13653.5|13652|13650.9|13649.5|363
1642442100000|2022-01-17 17:55:00|13651.1|13649.6|13651.9|13650.4|13652.2|13650.8|13650.2|13648.7|323
1642442400000|2022-01-17 18:00:00|13651.8|13650.3|13651.3|13649.8|13652.5|13651|13650.6|13649.1|264
1642442700000|2022-01-17 18:05:00|13651.2|13649.7|13650.4|13648.9|13651.4|13649.9|13650|13648.7|186
1642443000000|2022-01-17 18:10:00|13650.5|13649|13650.2|13648.7|13650.6|13649.2|13649.9|13648.4|143
1642443300000|2022-01-17 18:15:00|13650.3|13648.8|13650.4|13648.9|13650.4|13649.2|13649.4|13648|119
1642443600000|2022-01-17 18:20:00|13650.2|13648.7|13650.2|13648.7|13650.9|13649.4|13649.9|13648.5|76
1642443900000|2022-01-17 18:25:00|13650.1|13648.6|13650.1|13648.6|13650.5|13649.2|13649.7|13648.5|63
1642444200000|2022-01-17 18:30:00|13650|13648.5|13650.1|13648.6|13650.3|13649.1|13649.4|13647.9|134
1642444500000|2022-01-17 18:35:00|13650|13648.5|13649|13647.5|13650.2|13649|13648.7|13647.5|118
1642444800000|2022-01-17 18:40:00|13649.1|13647.6|13649.3|13647.8|13649.8|13648.3|13648.7|13647|161
1642445100000|2022-01-17 18:45:00|13649.2|13647.7|13648.7|13647.2|13649.8|13648.3|13648.2|13647.1|228
1642445400000|2022-01-17 18:50:00|13648.9|13647.4|13648.9|13647.4|13649.1|13647.8|13648.3|13647.1|131
1642445700000|2022-01-17 18:55:00|13648.8|13647.3|13648.2|13646.7|13649|13647.5|13647.5|13646|177
1642446000000|2022-01-17 19:00:00|13648.1|13646.6|13649.1|13647.6|13649.2|13647.7|13647.4|13645.9|161
1642446300000|2022-01-17 19:05:00|13649.2|13647.7|13648.3|13646.8|13649.2|13647.7|13647.3|13645.8|111
1642446600000|2022-01-17 19:10:00|13648.2|13646.7|13649.1|13647.6|13649.4|13647.9|13648|13646.6|119
1642446900000|2022-01-17 19:15:00|13648.9|13647.4|13648|13646.5|13650|13648.5|13647.4|13645.7|182
1642447200000|2022-01-17 19:20:00|13647.9|13646.4|13647.9|13646.4|13648.1|13646.8|13647.6|13646.2|206
1642447500000|2022-01-17 19:25:00|13647.8|13646.3|13647.9|13646.4|13648.1|13646.7|13647.6|13646.2|116
1642447800000|2022-01-17 19:30:00|13648|13646.5|13649.2|13647.7|13649.2|13647.7|13647.9|13646.4|159
1642448100000|2022-01-17 19:35:00|13649.3|13647.8|13647.7|13646.2|13649.3|13647.8|13647.4|13645.9|142
1642448400000|2022-01-17 19:40:00|13647.9|13646.4|13645.6|13644.1|13647.9|13646.4|13645.4|13643.9|186
1642448700000|2022-01-17 19:45:00|13645.9|13644.4|13645.8|13644.3|13646.5|13645|13645|13643.5|160
1642449000000|2022-01-17 19:50:00|13645.7|13644.2|13645.8|13644.3|13646.2|13644.9|13645.2|13643.7|131
1642449300000|2022-01-17 19:55:00|13645.7|13644.2|13645.3|13643.8|13645.8|13644.3|13644.3|13642.8|246
1642449600000|2022-01-17 20:00:00|13645.4|13643.9|13646.1|13644.6|13646.5|13645.1|13645.1|13643.2|239
1642449900000|2022-01-17 20:05:00|13646|13644.5|13646.3|13644.8|13646.4|13645.1|13645.7|13644.2|158
1642450200000|2022-01-17 20:10:00|13646.2|13644.7|13646|13644.5|13646.5|13644.8|13645.8|13644|91
1642450500000|2022-01-17 20:15:00|13646.1|13644|13645.7|13644.8|13646.3|13645|13645.6|13644|113
1642450800000|2022-01-17 20:20:00|13645.8|13644.9|13645.2|13643.7|13646.1|13644.9|13644.9|13643.5|90
1642451100000|2022-01-17 20:25:00|13645.1|13643.6|13645.4|13643.9|13645.4|13644.1|13644.9|13643.4|107
1642451400000|2022-01-17 20:30:00|13645|13644.1|13645|13644.1|13645.3|13644.2|13644.9|13643.4|58
1642451700000|2022-01-17 20:35:00|13645.1|13644.2|13645|13644.1|13645.4|13644.3|13645|13643.7|61
1642452000000|2022-01-17 20:40:00|13645.1|13644.2|13645.9|13644.4|13646.3|13644.8|13644.9|13643.7|106
1642452300000|2022-01-17 20:45:00|13645.8|13644.3|13645.5|13644|13646.2|13644.9|13645.4|13643.9|85
1642452600000|2022-01-17 20:50:00|13645.6|13644.1|13644.2|13642.7|13645.7|13644.5|13643.9|13642.4|173
1642452900000|2022-01-17 20:55:00|13644.3|13642.8|13644.2|13642.7|13645.6|13644.1|13644.1|13642.6|271
1642453200000|2022-01-17 21:00:00|13644.1|13642.6|13644.9|13643.4|13645.4|13643.9|13643.9|13642.4|258
1642453500000|2022-01-17 21:05:00|13644.7|13643.2|13644.6|13643.1|13645|13643.5|13644.4|13642.9|191
1642453800000|2022-01-17 21:10:00|13644.7|13643.2|13645.5|13644|13645.7|13644.2|13644.5|13642.7|202
1642454100000|2022-01-17 21:15:00|13645.6|13644.1|13645.6|13644.1|13646.3|13644.8|13645.5|13644|73
1642454400000|2022-01-17 21:20:00|13645.5|13644|13645.3|13643.8|13645.7|13644.2|13645|13643.5|171
1642454700000|2022-01-17 21:25:00|13645.2|13643.7|13645.2|13643.7|13645.4|13644.1|13644.8|13643.5|84
1642455000000|2022-01-17 21:30:00|13645.3|13643.8|13644.8|13643.3|13645.6|13644|13644.6|13643.1|169
1642455300000|2022-01-17 21:35:00|13644.9|13643.4|13645.2|13643.7|13645.4|13643.9|13644.7|13642.8|392
1642455600000|2022-01-17 21:40:00|13645.1|13643.6|13644.2|13642.7|13645.4|13643.9|13643.8|13642.3|154
1642455900000|2022-01-17 21:45:00|13644.1|13642.6|13643.8|13642.3|13645.4|13643|13643.7|13642|284
1642456200000|2022-01-17 21:50:00|13644.3|13642.2|13644.4|13642.2|13644.9|13642.5|13643.9|13641.3|909
1642456500000|2022-01-17 21:55:00|13644.8|13641.6|13652|13641|13652.1|13642.3|13643.5|13639.1|412
1642456800000|2022-01-17 22:00:00|13651.8|13640.8|13652.3|13641.3|13652.7|13641.7|13651.2|13640.2|77
1642457100000|2022-01-17 22:05:00|13651.8|13640.8|13652|13641|13652.5|13641.5|13651.5|13640.5|41
1642457400000|2022-01-17 22:10:00|13652.2|13641.2|13651.5|13640.5|13653.7|13642.7|13650.2|13639.2|155
1642457700000|2022-01-17 22:15:00|13652.5|13641.5|13652.5|13641.5|13653.9|13642.9|13651.2|13640.2|101
1642458000000|2022-01-17 22:20:00|13652.6|13641.6|13652.7|13641.7|13653.8|13642.8|13651.2|13640.2|117
1642458300000|2022-01-17 22:25:00|13652.5|13641.5|13652.1|13641.1|13653.9|13642.9|13651.2|13640.2|109
1642458600000|2022-01-17 22:30:00|13651.4|13640.4|13653.1|13642.2|13653.3|13642.5|13649.3|13638.3|172
1642458900000|2022-01-17 22:35:00|13653.2|13642.1|13652.5|13642.4|13653.9|13643.2|13651.3|13640.9|246
1642459200000|2022-01-17 22:40:00|13652.4|13642.5|13652.1|13642.3|13653.8|13643.2|13651.2|13641.1|281
1642459500000|2022-01-17 22:45:00|13651.3|13642.4|13651.8|13641.4|13653.4|13643.2|13647.4|13636.4|280
1642459800000|2022-01-17 22:50:00|13651.5|13641.3|13651.7|13641.9|13653.2|13642.8|13650.2|13641|256
1642460100000|2022-01-17 22:55:00|13651.4|13642|13651.5|13641.6|13652.8|13642.6|13650.7|13639.7|313
1642460400000|2022-01-17 23:00:00|13652.8|13642|13645.8|13642.5|13652.8|13644.5|13645.5|13639.8|474
1642460700000|2022-01-17 23:05:00|13645.7|13642.6|13644.3|13642.8|13646.6|13643.1|13644.1|13640.6|327
1642461000000|2022-01-17 23:10:00|13645.3|13641.6|13644.1|13642.6|13645.9|13643|13643.6|13641.5|175
1642461300000|2022-01-17 23:15:00|13644|13642.5|13644.4|13642.9|13644.6|13643.1|13642.9|13641.1|119
1642461600000|2022-01-17 23:20:00|13644.3|13642.8|13644.4|13642.9|13645.3|13643.8|13644|13642.5|90
1642461900000|2022-01-17 23:25:00|13644.5|13643|13643.9|13642.4|13644.6|13643|13643.2|13641.7|162
1642462200000|2022-01-17 23:30:00|13643.8|13642.3|13645.4|13643.9|13645.4|13643.9|13643.8|13642.3|137
1642462500000|2022-01-17 23:35:00|13645.3|13643.8|13647.6|13646.1|13647.6|13646.1|13644.5|13643|158
1642462800000|2022-01-17 23:40:00|13647.4|13645.9|13646.3|13644.8|13647.7|13646.1|13645.9|13644|298
1642463100000|2022-01-17 23:45:00|13646.4|13644.9|13647.2|13645.7|13648.2|13646.7|13646.2|13644.7|108
1642463400000|2022-01-17 23:50:00|13647.1|13645.6|13647|13645.5|13647.5|13646.1|13646.9|13645.5|155
1642463700000|2022-01-17 23:55:00|13647.1|13645.6|13648.4|13646.9|13648.6|13647.1|13646.9|13645.4|118
1642464000000|2022-01-18 00:00:00|13648.3|13646.8|13648.3|13647.4|13649.4|13647.9|13647|13645.8|263
1642464300000|2022-01-18 00:05:00|13648|13646.8|13650.4|13648.9|13650.5|13649.2|13647.9|13646.8|224
1642464600000|2022-01-18 00:10:00|13650.3|13648.8|13650.6|13649.7|13651.3|13650.2|13649.6|13648.6|226
1642464900000|2022-01-18 00:15:00|13650.5|13649.6|13654.8|13653.9|13655.6|13654.6|13650.5|13649.6|326
1642465200000|2022-01-18 00:20:00|13654.7|13653.8|13655.4|13653.9|13656.3|13655.1|13654.6|13653.5|268
1642465500000|2022-01-18 00:25:00|13655.5|13654|13654.2|13652.7|13656|13654.7|13653.9|13652.6|249
1642465800000|2022-01-18 00:30:00|13654.3|13652.8|13655.1|13654.2|13655.9|13654.7|13654.2|13652.7|247
1642466100000|2022-01-18 00:35:00|13655|13654.1|13654.5|13653.6|13655.2|13654.3|13653.2|13652.1|303
1642466400000|2022-01-18 00:40:00|13654.7|13653.2|13656|13655.1|13656.3|13655.4|13654.5|13653.2|199
1642466700000|2022-01-18 00:45:00|13656.5|13655.6|13658.1|13657.2|13659|13658.1|13655.9|13655|216
1642467000000|2022-01-18 00:50:00|13658|13657.1|13655.8|13654.3|13658.1|13657.2|13654.9|13653.9|301
1642467300000|2022-01-18 00:55:00|13655.7|13654.2|13659.2|13658.3|13659.3|13658.4|13654.7|13653.8|311
1642467600000|2022-01-18 01:00:00|13658.9|13658|13655.9|13655|13659.1|13658.2|13654.8|13653.9|455
1642467900000|2022-01-18 01:05:00|13656|13655.1|13653.9|13653|13656.8|13655.9|13653.8|13652.9|370
1642468200000|2022-01-18 01:10:00|13653.8|13652.9|13657|13656.1|13657|13656.1|13653.8|13652.9|306
1642468500000|2022-01-18 01:15:00|13656.9|13656|13657.9|13657|13659|13658.1|13656.8|13655.6|332
1642468800000|2022-01-18 01:20:00|13657.8|13656.9|13657.7|13656.2|13659.1|13658.2|13657.1|13656|334
1642469100000|2022-01-18 01:25:00|13657.6|13656.1|13654.7|13653.8|13657.7|13656.5|13654.6|13653.7|253
1642469400000|2022-01-18 01:30:00|13654.8|13653.9|13656|13655.1|13656|13655.1|13653.6|13652.7|298
1642469700000|2022-01-18 01:35:00|13655.9|13655|13657|13656.1|13658.6|13657.7|13655.6|13654.7|364
1642470000000|2022-01-18 01:40:00|13657.1|13656.2|13658.9|13658|13659.8|13658.7|13657|13656.1|320
1642470300000|2022-01-18 01:45:00|13658.8|13657.9|13659.3|13657.8|13659.8|13658.5|13658|13656.8|245
1642470600000|2022-01-18 01:50:00|13659.1|13658.2|13659.1|13658.2|13660.1|13659.2|13658.1|13656.9|365
1642470900000|2022-01-18 01:55:00|13659|13658.1|13659.8|13658.9|13662.1|13661.2|13659|13658.1|434
1642471200000|2022-01-18 02:00:00|13659.9|13659|13657.8|13656.9|13661.1|13660.2|13657.7|13656.8|375
1642471500000|2022-01-18 02:05:00|13658|13657.1|13658.1|13657.2|13659.1|13658.2|13657.8|13656.6|322
1642471800000|2022-01-18 02:10:00|13658.2|13657.3|13657.8|13656.9|13659.2|13658.3|13656.9|13656|314
1642472100000|2022-01-18 02:15:00|13658|13657.1|13657.6|13656.7|13659.5|13658.6|13657.3|13656.4|269
1642472400000|2022-01-18 02:20:00|13657.5|13656.6|13656.1|13655.2|13659.2|13658.3|13655.9|13655|270
1642472700000|2022-01-18 02:25:00|13656.2|13655.3|13657.3|13656.4|13657.4|13656.5|13654.6|13653.7|303
1642473000000|2022-01-18 02:30:00|13657.2|13656.3|13656.8|13655.9|13657.3|13656.4|13655.6|13654.7|310
1642473300000|2022-01-18 02:35:00|13656.9|13656|13656.9|13656|13657.2|13656.3|13655.9|13655|200
1642473600000|2022-01-18 02:40:00|13657|13656.1|13658.5|13657.6|13659.5|13658.6|13656.9|13656|248
1642473900000|2022-01-18 02:45:00|13658.6|13657.7|13654.1|13653.2|13659.1|13658.2|13653.1|13652.2|641
1642474200000|2022-01-18 02:50:00|13654|13653.1|13655.5|13654|13655.7|13654.6|13652.6|13651.7|495
1642474500000|2022-01-18 02:55:00|13655.6|13654.1|13656.3|13654.8|13657.1|13655.9|13653.7|13652.5|617
1642474800000|2022-01-18 03:00:00|13656.4|13654.9|13659|13658.1|13659.3|13658.2|13655.8|13654.7|520
1642475100000|2022-01-18 03:05:00|13658.9|13658|13659.2|13658.3|13660|13658.9|13658.4|13657.2|323
1642475400000|2022-01-18 03:10:00|13659.3|13657.8|13659|13657.5|13661.3|13660.2|13658|13656.9|307
1642475700000|2022-01-18 03:15:00|13658.5|13657.6|13657|13655.5|13659.2|13658.2|13656|13655.1|281
1642476000000|2022-01-18 03:20:00|13656.9|13655.4|13653.1|13652.2|13657.6|13656.4|13652.8|13651.9|392
1642476300000|2022-01-18 03:25:00|13653|13652.1|13652|13650.5|13654.1|13652.9|13651.4|13650.3|427
1642476600000|2022-01-18 03:30:00|13652.1|13650.6|13648.8|13647.9|13653.8|13652.9|13648.8|13647.8|498
1642476900000|2022-01-18 03:35:00|13648.9|13648|13632.8|13631.9|13648.9|13648|13631.8|13629.9|887
1642477200000|2022-01-18 03:40:00|13633|13632.1|13630.4|13628.9|13633.2|13632.1|13626.7|13625.3|891
1642477500000|2022-01-18 03:45:00|13630.3|13628.8|13627.2|13625.7|13631.4|13630.2|13626.2|13625.1|891
1642477800000|2022-01-18 03:50:00|13627.3|13625.8|13624.1|13622.6|13630.3|13629.4|13622|13620.8|880
1642478100000|2022-01-18 03:55:00|13623.9|13623|13629.5|13628|13629.5|13628.5|13623.8|13622.5|846
1642478400000|2022-01-18 04:00:00|13629.6|13628.1|13634.8|13633.3|13635.4|13634.2|13628.7|13627.5|737
1642478700000|2022-01-18 04:05:00|13634.9|13633.4|13635.7|13634.2|13639.5|13638.2|13634.1|13632.8|570
1642479000000|2022-01-18 04:10:00|13635.6|13634.1|13634.7|13633.8|13636.5|13635.4|13634.1|13633|452
1642479300000|2022-01-18 04:15:00|13634.8|13633.9|13632.9|13632|13635.7|13634.4|13632.7|13631.6|391
1642479600000|2022-01-18 04:20:00|13633|13632.1|13632.1|13631.2|13633.3|13632.4|13631.1|13629.7|563
1642479900000|2022-01-18 04:25:00|13632.2|13631.3|13630.1|13629.2|13634.2|13633.1|13629.6|13628.6|553
1642480200000|2022-01-18 04:30:00|13630.3|13628.8|13633|13632.1|13633.8|13632.9|13629.9|13628.8|489
1642480500000|2022-01-18 04:35:00|13633.1|13632.2|13636.2|13635.3|13636.4|13635.5|13632.8|13631.7|521
1642480800000|2022-01-18 04:40:00|13636.1|13635.2|13637.1|13636.2|13637.8|13636.9|13635.6|13634.7|337
1642481100000|2022-01-18 04:45:00|13637.2|13636.3|13634.8|13633.9|13637.3|13636.4|13634.6|13633.7|363
1642481400000|2022-01-18 04:50:00|13634.7|13633.8|13638|13637.1|13638.5|13637.5|13634.6|13633.7|454
1642481700000|2022-01-18 04:55:00|13637.9|13637|13640|13639.1|13640.4|13639.5|13637.9|13637|450
1642482000000|2022-01-18 05:00:00|13639.9|13639|13638.4|13637.5|13640.2|13639.3|13638.2|13637.3|398
1642482300000|2022-01-18 05:05:00|13638.3|13637.4|13636.2|13635.3|13638.4|13637.5|13634.2|13633.3|363
1642482600000|2022-01-18 05:10:00|13636.3|13635.4|13634.7|13633.8|13637.9|13636.6|13634.6|13633.7|518
1642482900000|2022-01-18 05:15:00|13634.6|13633.7|13634.8|13633.9|13636.5|13635.4|13633.4|13632.5|431
1642483200000|2022-01-18 05:20:00|13634.9|13634|13635.1|13634.2|13635.3|13634.4|13633.7|13632.5|401
1642483500000|2022-01-18 05:25:00|13635|13634.1|13633.3|13632.4|13635.2|13634.3|13632.8|13631.6|397
1642483800000|2022-01-18 05:30:00|13633.4|13632.5|13635.9|13635|13637.4|13636.5|13632.1|13631.2|579
1642484100000|2022-01-18 05:35:00|13635.8|13634.9|13638|13637.1|13638.2|13637.2|13635.8|13634.9|322
1642484400000|2022-01-18 05:40:00|13637.9|13637|13636.9|13636|13638|13637.1|13635.6|13634.7|328
1642484700000|2022-01-18 05:45:00|13637|13636.1|13639|13638.1|13639.3|13638.4|13636.1|13635.2|323
1642485000000|2022-01-18 05:50:00|13638.9|13638|13639.5|13638.6|13641.7|13640.6|13637|13636.1|342
1642485300000|2022-01-18 05:55:00|13639.6|13638.7|13635.1|13634.2|13640.1|13639|13634.7|13633.8|458
1642485600000|2022-01-18 06:00:00|13635|13634.1|13637.7|13636.8|13638.6|13637.7|13634.9|13634|416
1642485900000|2022-01-18 06:05:00|13637.6|13636.7|13636|13635.1|13638.1|13637.2|13634.6|13633.7|367
1642486200000|2022-01-18 06:10:00|13635.9|13635|13637.7|13636.8|13638.9|13637.9|13635.7|13634.8|414
1642486500000|2022-01-18 06:15:00|13637.6|13636.7|13637.8|13636.9|13638.4|13637.5|13635.6|13634.6|435
1642486800000|2022-01-18 06:20:00|13637.9|13637|13636.1|13635.2|13638.9|13638|13635.5|13634.6|381
1642487100000|2022-01-18 06:25:00|13636|13635.1|13637.9|13637|13638.8|13637.9|13635.7|13634.6|500
1642487400000|2022-01-18 06:30:00|13637.8|13636.9|13642.1|13641.2|13642.2|13641.3|13637|13636.1|599
1642487700000|2022-01-18 06:35:00|13642|13641.1|13640|13639.1|13642.1|13641.2|13639.5|13638.3|339
1642488000000|2022-01-18 06:40:00|13639.9|13639|13638|13637.1|13640.1|13639.2|13637.1|13636.2|532
1642488300000|2022-01-18 06:45:00|13638.1|13637.2|13637.5|13636.6|13639.7|13638.5|13637.5|13636.3|611
1642488600000|2022-01-18 06:50:00|13637.8|13636.3|13644.3|13642.8|13644.3|13643|13636.8|13635.4|520
1642488900000|2022-01-18 06:55:00|13644.2|13642.7|13642.9|13638.6|13644.3|13643|13640.2|13638.6|628
1642489200000|2022-01-18 07:00:00|13642.4|13638.7|13645.4|13644.5|13647.1|13645.8|13639.7|13637.8|900
1642489500000|2022-01-18 07:05:00|13645.3|13644.4|13643.9|13643|13647.6|13646.5|13642.8|13641.9|651
1642489800000|2022-01-18 07:10:00|13644|13643.1|13638.1|13637.2|13645.1|13644.2|13636.6|13635.7|679
1642490100000|2022-01-18 07:15:00|13638.2|13637.3|13638.7|13637.8|13639.9|13639|13635|13634.1|751
1642490400000|2022-01-18 07:20:00|13638.8|13637.9|13635.6|13634.7|13639.8|13638.9|13635|13634.1|699
1642490700000|2022-01-18 07:25:00|13635.7|13634.8|13638.8|13637.9|13641.6|13640.7|13635.5|13634.6|713
1642491000000|2022-01-18 07:30:00|13638.7|13637.8|13638.6|13637.7|13639|13638.1|13634.6|13633.7|561
1642491300000|2022-01-18 07:35:00|13638.7|13637.8|13642.9|13642|13644.7|13643.8|13638.6|13637.7|867
1642491600000|2022-01-18 07:40:00|13643|13642.1|13645|13644.1|13645.6|13644.5|13642.3|13641.2|796
1642491900000|2022-01-18 07:45:00|13644.9|13644|13647|13646.1|13648.1|13647|13643.9|13643|762
1642492200000|2022-01-18 07:50:00|13646.9|13646|13648.1|13647.2|13650.1|13649.2|13646.9|13645.6|657
1642492500000|2022-01-18 07:55:00|13648.4|13647.5|13645.2|13644.3|13649|13648.1|13645.1|13644.2|657
1642492800000|2022-01-18 08:00:00|13645.1|13644.2|13648.7|13647.8|13651.3|13650.4|13641.7|13640.8|837
1642493100000|2022-01-18 08:05:00|13648.6|13647.7|13649.1|13648.2|13653.1|13652.2|13644.9|13644|826
1642493400000|2022-01-18 08:10:00|13649|13648.1|13642.6|13641.7|13649|13648.1|13639.8|13638.6|915
1642493700000|2022-01-18 08:15:00|13642.5|13641.6|13641.2|13640.3|13644.1|13643.2|13638.8|13637.9|955
1642494000000|2022-01-18 08:20:00|13641.1|13640.2|13646.1|13645.2|13647.1|13646|13639.9|13639|1015
1642494300000|2022-01-18 08:25:00|13645.9|13645|13647.6|13646.7|13652|13650.8|13645.8|13644.9|922
1642494600000|2022-01-18 08:30:00|13647.5|13646.6|13646.9|13646|13649.6|13648.7|13644.7|13643.8|726
1642494900000|2022-01-18 08:35:00|13646.8|13645.9|13647.8|13646.9|13648.2|13647.3|13644.1|13643.2|663
1642495200000|2022-01-18 08:40:00|13647.9|13647|13640.6|13639.7|13648.2|13647.2|13639|13638.1|694
1642495500000|2022-01-18 08:45:00|13640.3|13639.4|13638.1|13637.2|13640.3|13639.4|13634.9|13634|825
1642495800000|2022-01-18 08:50:00|13638.2|13637.3|13637.9|13637|13640.4|13639.3|13637.4|13636.4|828
1642496100000|2022-01-18 08:55:00|13638|13637.1|13644.1|13643.2|13645.2|13644.3|13637.8|13636.8|988
1642496400000|2022-01-18 09:00:00|13644|13643.1|13642.9|13642|13645|13644.1|13642.5|13641.6|754
1642496700000|2022-01-18 09:05:00|13642.8|13641.9|13638|13637.1|13643.8|13642.9|13636.8|13635.9|780
1642497000000|2022-01-18 09:10:00|13638.1|13637.2|13634.8|13633.9|13640.8|13639.9|13631|13630.1|832
1642497300000|2022-01-18 09:15:00|13634.7|13633.8|13630.1|13629.2|13634.8|13633.9|13625.7|13624.8|752
1642497600000|2022-01-18 09:20:00|13630|13629.1|13634.9|13634|13635.3|13634.2|13628.9|13627.9|801
1642497900000|2022-01-18 09:25:00|13635|13634.1|13633.2|13632.3|13637.1|13636.2|13632.4|13631.5|689
1642498200000|2022-01-18 09:30:00|13633.4|13632.5|13633.5|13632.6|13638|13637.1|13631.5|13630.5|876
1642498500000|2022-01-18 09:35:00|13633.4|13632.5|13629.2|13628.3|13633.6|13632.7|13627.9|13626.4|767
1642498800000|2022-01-18 09:40:00|13629.3|13628.4|13624.8|13623.9|13629.8|13628.9|13622.5|13621.4|806
1642499100000|2022-01-18 09:45:00|13624.6|13623.7|13622.7|13621.8|13626|13625.1|13621.4|13620.5|829
1642499400000|2022-01-18 09:50:00|13622.8|13621.9|13626.7|13625.8|13627.2|13626.3|13622.3|13621.4|670
1642499700000|2022-01-18 09:55:00|13626.6|13625.7|13626.8|13625.9|13627.9|13627|13623|13622.1|699
1642500000000|2022-01-18 10:00:00|13626.9|13626|13625.8|13624.9|13628|13627.1|13621.8|13620.7|877
1642500300000|2022-01-18 10:05:00|13625.7|13624.8|13624.4|13623.5|13628.2|13627.3|13622.6|13621.7|620
1642500600000|2022-01-18 10:10:00|13624.3|13623.4|13622|13621.1|13624.6|13623.7|13620.8|13619.9|585
1642500900000|2022-01-18 10:15:00|13622.1|13621.2|13626.9|13626|13627.4|13626.5|13619.8|13618.9|591
1642501200000|2022-01-18 10:20:00|13627|13626.1|13625.2|13624.3|13627.7|13626.8|13624.3|13623.4|644
1642501500000|2022-01-18 10:25:00|13625.3|13624.4|13624.7|13623.8|13628.1|13627.2|13624.3|13623.4|555
1642501800000|2022-01-18 10:30:00|13624.6|13623.7|13624.8|13623.9|13627|13626|13624.5|13623.3|558
1642502100000|2022-01-18 10:35:00|13624.7|13623.8|13619.9|13619|13626.8|13625.9|13619.3|13618.4|553
1642502400000|2022-01-18 10:40:00|13620.1|13619.2|13617.1|13616.2|13621|13619.9|13613.4|13612.4|687
1642502700000|2022-01-18 10:45:00|13617|13616.1|13617.8|13616.9|13619|13618.1|13614.8|13613.7|555
1642503000000|2022-01-18 10:50:00|13617.7|13616.8|13616.8|13615.9|13618.3|13617.3|13614.6|13613.7|573
1642503300000|2022-01-18 10:55:00|13616.9|13616|13613.6|13612.7|13618.7|13617.8|13612.5|13611.6|614
1642503600000|2022-01-18 11:00:00|13613.5|13612.6|13612.8|13611.9|13614.3|13613.4|13611.7|13610.8|572
1642503900000|2022-01-18 11:05:00|13612.7|13611.8|13615.9|13615|13616.9|13615.9|13610.5|13609.6|642
1642504200000|2022-01-18 11:10:00|13615.8|13614.9|13615.6|13614.7|13617.4|13616.5|13614.7|13613.8|570
1642504500000|2022-01-18 11:15:00|13615.7|13614.8|13615.6|13614.7|13616.8|13615.9|13613.5|13612.4|531
1642504800000|2022-01-18 11:20:00|13615.5|13614.6|13614.7|13613.8|13617.3|13616.4|13611.7|13610.8|596
1642505100000|2022-01-18 11:25:00|13614.9|13614|13617.7|13616.8|13618.2|13617.3|13614.5|13613.6|556
1642505400000|2022-01-18 11:30:00|13617.8|13616.9|13617.1|13616.2|13618.1|13617.2|13614.7|13613.8|467
1642505700000|2022-01-18 11:35:00|13617.3|13616.4|13622.8|13621.9|13622.9|13622|13617.3|13616.4|566
1642506000000|2022-01-18 11:40:00|13623|13622.1|13623.5|13622.6|13623.6|13622.7|13619.9|13619|351
1642506300000|2022-01-18 11:45:00|13623.4|13622.5|13621|13619.5|13623.4|13622.5|13620.3|13619.4|493
1642506600000|2022-01-18 11:50:00|13620.6|13619.7|13615.9|13615|13620.7|13619.8|13614.3|13613.4|491
1642506900000|2022-01-18 11:55:00|13615.7|13614.8|13603.4|13602.5|13616.4|13615.5|13602.5|13601.6|1122
1642507200000|2022-01-18 12:00:00|13603.5|13602.6|13598.8|13597.9|13603.9|13603|13598.1|13597.2|916
1642507500000|2022-01-18 12:05:00|13598.7|13597.8|13599.8|13598.9|13600.5|13599.6|13597.8|13596.9|450
1642507800000|2022-01-18 12:10:00|13599.9|13599|13596.7|13595.8|13602.4|13601.5|13596.6|13595.7|587
1642508100000|2022-01-18 12:15:00|13596.8|13595.9|13591.9|13591|13597.9|13596.8|13586.8|13585.9|722
1642508400000|2022-01-18 12:20:00|13591.8|13590.9|13594.6|13593.7|13596.9|13596|13591.3|13590.4|639
1642508700000|2022-01-18 12:25:00|13594.8|13593.9|13601.1|13600.2|13601.2|13600.3|13593.9|13593|627
1642509000000|2022-01-18 12:30:00|13601|13600.1|13600|13599.1|13601|13600.1|13598.3|13597.4|524
1642509300000|2022-01-18 12:35:00|13599.9|13599|13598.1|13597.2|13600.1|13599.2|13594.2|13593.3|692
1642509600000|2022-01-18 12:40:00|13598.7|13597.8|13596.4|13595.5|13598.8|13597.9|13594.9|13594|671
1642509900000|2022-01-18 12:45:00|13596.5|13595.6|13602|13601.1|13603.1|13602.1|13595.9|13595|840
1642510200000|2022-01-18 12:50:00|13602.1|13601.2|13599.6|13598.7|13602.6|13601.7|13599.3|13598.3|600
1642510500000|2022-01-18 12:55:00|13599.7|13598.8|13590.7|13589.8|13601.1|13600.2|13590.5|13589.4|682
1642510800000|2022-01-18 13:00:00|13590.9|13590|13589|13588.1|13591.1|13590.2|13581.7|13580.8|900
1642511100000|2022-01-18 13:05:00|13588.9|13588|13585.9|13585|13589.3|13588.2|13583.1|13582.2|826
1642511400000|2022-01-18 13:10:00|13585.8|13584.9|13585.4|13584.5|13590.2|13589.3|13583.4|13582.5|905
1642511700000|2022-01-18 13:15:00|13585.7|13584.8|13581.6|13580.7|13587.1|13586.2|13581.3|13580.4|956
1642512000000|2022-01-18 13:20:00|13581.4|13580.5|13586.4|13585.5|13588.8|13587.9|13580.6|13579.7|898
1642512300000|2022-01-18 13:25:00|13586.5|13585.6|13585.2|13583.7|13587.9|13587|13581.4|13580.2|810
1642512600000|2022-01-18 13:30:00|13585.3|13583.8|13596.1|13595.2|13596.3|13595.4|13585.2|13583.7|1235
1642512900000|2022-01-18 13:35:00|13596.2|13595.3|13598.4|13596.9|13599.6|13598.3|13593.6|13592.7|1164
1642513200000|2022-01-18 13:40:00|13598.3|13596.8|13598.4|13597.5|13599.6|13598.6|13596.6|13595.4|892
1642513500000|2022-01-18 13:45:00|13598.3|13597.4|13598.2|13597.3|13600.7|13599.5|13597.1|13596.1|766
1642513800000|2022-01-18 13:50:00|13598.3|13597.4|13597.3|13595.8|13599.8|13598.7|13595.7|13594.6|783
1642514100000|2022-01-18 13:55:00|13597.4|13595.9|13600|13599.1|13600.8|13599.9|13594.8|13593.7|854
1642514400000|2022-01-18 14:00:00|13600.2|13599.3|13594.4|13593.5|13600.3|13599.4|13594|13593.1|655
1642514700000|2022-01-18 14:05:00|13594.5|13593.6|13590.2|13589.3|13595|13594.1|13588.7|13587.8|842
1642515000000|2022-01-18 14:10:00|13590.3|13589.4|13589.1|13588.2|13592.3|13591.4|13586.8|13585.9|778
1642515300000|2022-01-18 14:15:00|13589.4|13588.5|13584.3|13583.4|13589.5|13588.6|13583.4|13582.5|996
1642515600000|2022-01-18 14:20:00|13584.2|13583.3|13586.2|13585.3|13588.4|13587.5|13581.5|13580.6|866
1642515900000|2022-01-18 14:25:00|13586.1|13585.2|13588.4|13587.5|13588.9|13588|13582|13581.1|983
1642516200000|2022-01-18 14:30:00|13588.2|13587.3|13587.3|13586.4|13590.2|13589.3|13583.9|13583|899
1642516500000|2022-01-18 14:35:00|13587.5|13586|13588.3|13587.4|13588.4|13587.5|13581.7|13580.8|957
1642516800000|2022-01-18 14:40:00|13588.4|13587.5|13584.3|13583.4|13588.4|13587.5|13581.5|13580.6|1084
1642517100000|2022-01-18 14:45:00|13584.8|13583.9|13586.6|13585.7|13588.3|13587.4|13583.9|13583|948
1642517400000|2022-01-18 14:50:00|13586.5|13585.6|13584.9|13584|13588.5|13587.6|13584.2|13583.2|966
1642517700000|2022-01-18 14:55:00|13585.1|13584.2|13590.3|13589.4|13592.3|13591.4|13585|13584.1|1078
1642518000000|2022-01-18 15:00:00|13590.4|13588.9|13576.9|13576|13590.5|13589.1|13573.9|13573|1017
1642518300000|2022-01-18 15:05:00|13576.8|13575.9|13583.2|13582.3|13583.2|13582.3|13573.8|13572.9|1040
1642518600000|2022-01-18 15:10:00|13583.1|13582.2|13580.9|13579.4|13586|13585.1|13580.6|13579.4|974
1642518900000|2022-01-18 15:15:00|13580.8|13579.3|13579.3|13577.8|13583.1|13581.9|13576.9|13576|916
1642519200000|2022-01-18 15:20:00|13579.2|13577.7|13579.8|13578.9|13581.5|13580.6|13576.7|13575.8|1073
1642519500000|2022-01-18 15:25:00|13579.4|13578.5|13585.2|13584.3|13586.2|13585.3|13579.4|13578.5|977
1642519800000|2022-01-18 15:30:00|13585.3|13583.8|13587|13586.1|13588|13587.1|13581.8|13580.9|883
1642520100000|2022-01-18 15:35:00|13587.1|13586.2|13584.3|13583.4|13588.1|13587.2|13582.2|13581.3|874
1642520400000|2022-01-18 15:40:00|13584.2|13583.3|13583.2|13582.3|13587.1|13586.2|13581.9|13580.7|826
1642520700000|2022-01-18 15:45:00|13583.1|13582.2|13579.2|13578.3|13586.6|13585.7|13578.4|13577.5|880
1642521000000|2022-01-18 15:50:00|13579.3|13578.4|13582.2|13581.3|13589|13588.1|13579.2|13578.3|963
1642521300000|2022-01-18 15:55:00|13582.1|13581.2|13582.7|13581.8|13585.7|13584.4|13580.1|13579|1028
1642521600000|2022-01-18 16:00:00|13582.9|13582|13581.1|13580.2|13584.7|13583.8|13580.5|13579.6|968
1642521900000|2022-01-18 16:05:00|13581.2|13580.3|13581|13580.1|13582.9|13582|13579.5|13578.6|865
1642522200000|2022-01-18 16:10:00|13581.1|13580.2|13578|13577.1|13581.3|13580.4|13575.5|13574.6|826
1642522500000|2022-01-18 16:15:00|13577.9|13577|13584.1|13583.2|13585.7|13584.8|13577.4|13576.5|911
1642522800000|2022-01-18 16:20:00|13584|13583.1|13582|13581.1|13585.2|13584.3|13581.6|13580.7|749
1642523100000|2022-01-18 16:25:00|13581.9|13581|13582|13581.1|13583.3|13582.4|13577.3|13576|928
1642523400000|2022-01-18 16:30:00|13582.1|13581.2|13576.9|13576|13584.6|13583.3|13575.1|13574.2|827
1642523700000|2022-01-18 16:35:00|13576.8|13575.9|13581.2|13580.3|13581.6|13580.7|13576.2|13575.3|699
1642524000000|2022-01-18 16:40:00|13581.3|13580.4|13584.1|13583.2|13584.9|13584|13579.2|13578.3|706
1642524300000|2022-01-18 16:45:00|13584.2|13583.3|13584.9|13584|13585.8|13584.9|13583.3|13582.4|560
1642524600000|2022-01-18 16:50:00|13585|13584.1|13588.1|13587.2|13589.3|13588.4|13583.8|13582.7|680
1642524900000|2022-01-18 16:55:00|13588.3|13587.4|13587.4|13586.5|13588.3|13587.4|13584.7|13583.8|806
1642525200000|2022-01-18 17:00:00|13587.6|13586.7|13581.8|13580.9|13588.5|13587.6|13580.7|13579.8|631
1642525500000|2022-01-18 17:05:00|13581.9|13581|13580.4|13579.5|13581.9|13581|13577.8|13576.7|700
1642525800000|2022-01-18 17:10:00|13580.5|13579.6|13581.6|13580.7|13582.8|13581.9|13578.1|13577|811
1642526100000|2022-01-18 17:15:00|13581.5|13580.6|13586.4|13585.5|13587.5|13586.6|13581.1|13580.2|710
1642526400000|2022-01-18 17:20:00|13586.3|13585.4|13584.4|13583.5|13587.4|13586.5|13583.3|13582.4|558
1642526700000|2022-01-18 17:25:00|13584.5|13583.6|13584.2|13583.3|13585.2|13584.3|13580.5|13579.6|714
1642527000000|2022-01-18 17:30:00|13584.1|13583.2|13579.2|13578.3|13584.2|13583.3|13578.4|13577.5|656
1642527300000|2022-01-18 17:35:00|13579.4|13578.5|13577.1|13576.2|13581.1|13580.2|13576.9|13576|451
1642527600000|2022-01-18 17:40:00|13577|13576.1|13576.4|13575.5|13579.4|13578.5|13575.9|13575|502
1642527900000|2022-01-18 17:45:00|13576.3|13575.4|13575.1|13574.2|13577.5|13576.6|13573.4|13572.5|650
1642528200000|2022-01-18 17:50:00|13575.2|13574.3|13576.5|13575.6|13579.1|13578.1|13573.9|13573|701
1642528500000|2022-01-18 17:55:00|13576.6|13575.7|13578|13577.1|13579.3|13578.4|13575.6|13574.5|515
1642528800000|2022-01-18 18:00:00|13578.1|13577.2|13576|13575.1|13579.2|13578.3|13573.9|13573|557
1642529100000|2022-01-18 18:05:00|13575.9|13575|13574.8|13573.9|13577.3|13576.4|13573.9|13573|487
1642529400000|2022-01-18 18:10:00|13574.7|13573.8|13578.2|13577.3|13579.1|13578.2|13574|13573.1|607
1642529700000|2022-01-18 18:15:00|13578.3|13577.4|13580.2|13579.3|13581|13580.1|13577.7|13576.8|639
1642530000000|2022-01-18 18:20:00|13580.1|13579.2|13580.7|13579.8|13581.1|13580.2|13579.4|13578.5|395
1642530300000|2022-01-18 18:25:00|13580.8|13579.9|13579.9|13579|13580.8|13579.9|13578|13576.8|588
1642530600000|2022-01-18 18:30:00|13580|13579.1|13579|13578.1|13581|13580|13577.5|13576.4|607
1642530900000|2022-01-18 18:35:00|13579.1|13578.2|13580.6|13579.1|13580.7|13579.7|13577.7|13576.8|507
1642531200000|2022-01-18 18:40:00|13580.7|13579.2|13584.9|13584|13585.2|13584.2|13579.7|13578.6|455
1642531500000|2022-01-18 18:45:00|13584.8|13583.9|13587.6|13586.7|13589|13588.1|13584.6|13583.5|657
1642531800000|2022-01-18 18:50:00|13587.7|13586.8|13587.1|13586.2|13589.7|13588.8|13585.3|13584.1|643
1642532100000|2022-01-18 18:55:00|13587.2|13586.3|13586.6|13585.7|13588.4|13587.3|13585.5|13584.6|687
1642532400000|2022-01-18 19:00:00|13586.4|13585.5|13590.4|13589.5|13591.1|13590.1|13586.4|13585.3|718
1642532700000|2022-01-18 19:05:00|13590.3|13589.4|13591.8|13590.9|13592.6|13591.6|13589.2|13588.3|640
1642533000000|2022-01-18 19:10:00|13591.9|13591|13594.1|13593.2|13594.3|13593.4|13591.3|13590.2|526
1642533300000|2022-01-18 19:15:00|13594|13593.1|13596.5|13595.6|13596.6|13595.7|13592.7|13591.8|458
1642533600000|2022-01-18 19:20:00|13596.4|13595.5|13594.8|13593.9|13597.2|13596.3|13594.5|13593.6|549
1642533900000|2022-01-18 19:25:00|13594.7|13593.8|13596.9|13596|13597.7|13596.8|13593.9|13592.8|444
1642534200000|2022-01-18 19:30:00|13597|13596.1|13599.9|13599|13601.2|13600.1|13596.6|13595.7|474
1642534500000|2022-01-18 19:35:00|13600|13599.1|13600.4|13599.5|13601.2|13600.3|13599.4|13598.5|425
1642534800000|2022-01-18 19:40:00|13600.3|13599.4|13601.2|13600.3|13602.9|13602|13599.5|13598.4|460
1642535100000|2022-01-18 19:45:00|13601.1|13600.2|13602.9|13602|13604.5|13603.6|13600.2|13599.3|484
1642535400000|2022-01-18 19:50:00|13602.8|13601.9|13601.4|13600.5|13604.2|13603.3|13601.1|13600.2|584
1642535700000|2022-01-18 19:55:00|13601.5|13600.6|13597.7|13596.8|13602.2|13601|13596|13594.9|822
1642536000000|2022-01-18 20:00:00|13597.6|13596.7|13596.8|13595.9|13600.1|13598.9|13596.3|13595.1|788
1642536300000|2022-01-18 20:05:00|13597|13596.1|13596.7|13595.8|13599.3|13598.3|13596.2|13595.3|574
1642536600000|2022-01-18 20:10:00|13596.4|13595.5|13593.7|13592.8|13598.2|13597.3|13593.6|13592.7|505
1642536900000|2022-01-18 20:15:00|13593.6|13592.7|13591.9|13591|13593.8|13592.9|13590.1|13589.2|630
1642537200000|2022-01-18 20:20:00|13591.8|13590.9|13592.3|13591.4|13592.8|13591.9|13591.2|13590|492
1642537500000|2022-01-18 20:25:00|13592.4|13591.5|13590.8|13589.9|13592.9|13592|13590.6|13589.5|567
1642537800000|2022-01-18 20:30:00|13590.9|13590|13588.5|13587|13590.9|13590|13587.7|13586.4|502
1642538100000|2022-01-18 20:35:00|13588.6|13587.1|13587.9|13587|13589.8|13588.5|13587.2|13585.8|555
1642538400000|2022-01-18 20:40:00|13588.2|13586.7|13588|13587.1|13589.6|13588.1|13587.2|13586|530
1642538700000|2022-01-18 20:45:00|13587.9|13587|13592.1|13590.6|13594.5|13593.2|13587.9|13586.7|640
1642539000000|2022-01-18 20:50:00|13592.2|13590.7|13589.5|13588|13594|13592.8|13589|13587.7|727
1642539300000|2022-01-18 20:55:00|13589.6|13588.1|13591.4|13589.9|13592.1|13591.1|13585.2|13584.1|851
1642539600000|2022-01-18 21:00:00|13591.3|13589.8|13594.1|13593.2|13595.1|13593.8|13588.8|13587.3|552
1642539900000|2022-01-18 21:05:00|13593.7|13592.8|13594.9|13594|13595.6|13594.4|13592.3|13591.3|355
1642540200000|2022-01-18 21:10:00|13595|13594.1|13595.6|13594.1|13596.7|13595.4|13594.1|13592.9|320
1642540500000|2022-01-18 21:15:00|13595.5|13594|13593.7|13592.2|13595.9|13594.6|13592.8|13591.6|327
1642540800000|2022-01-18 21:20:00|13593.4|13592.5|13595.3|13593.8|13596.4|13595.2|13593.4|13592.5|419
1642541100000|2022-01-18 21:25:00|13595|13594.1|13595.2|13593.7|13596.7|13595.4|13594.6|13593.3|529
1642541400000|2022-01-18 21:30:00|13595.1|13593.6|13595.1|13593.6|13596.8|13595.6|13594.8|13593.5|220
1642541700000|2022-01-18 21:35:00|13595|13593.5|13595.3|13593.8|13595.6|13594.3|13594.3|13592.9|204
1642542000000|2022-01-18 21:40:00|13595.1|13593.6|13595.8|13594.9|13596.1|13594.9|13593.7|13592.3|245
1642542300000|2022-01-18 21:45:00|13596.1|13594.6|13598.5|13597|13599.3|13597.8|13596|13594.5|361
1642542600000|2022-01-18 21:50:00|13598.4|13596.9|13599.2|13597.7|13599.6|13598.6|13598.2|13596.7|699
1642542900000|2022-01-18 21:55:00|13599.3|13597.8|13598.2|13592.1|13602.9|13598.2|13597.6|13589.6|895
1642543200000|2022-01-18 22:00:00|13598.5|13591.5|13603.2|13592.2|13603.3|13592.3|13598.5|13588.6|83
1642543500000|2022-01-18 22:05:00|13602.8|13591.8|13602.5|13591.5|13602.9|13593.7|13599.8|13588.8|65
1642543800000|2022-01-18 22:10:00|13603.1|13592.1|13600|13589.6|13603.3|13592.7|13599.3|13588.8|129
1642544100000|2022-01-18 22:15:00|13600.1|13589.7|13598.8|13589.4|13602|13591.6|13597|13586.2|487
1642544400000|2022-01-18 22:20:00|13598.9|13589.5|13598.7|13590.5|13601.4|13591.3|13598.4|13587.8|1129
1642544700000|2022-01-18 22:25:00|13600|13590.9|13602|13591|13605.5|13594.5|13599.1|13588.3|1372
1642545000000|2022-01-18 22:30:00|13601.8|13590.8|13599.2|13592.1|13605.3|13594.3|13599|13589.6|1270
1642545300000|2022-01-18 22:35:00|13599.1|13592|13601.4|13591.4|13606.1|13596.3|13598.9|13591.2|793
1642545600000|2022-01-18 22:40:00|13601.2|13591.5|13605.4|13594.4|13605.5|13595.2|13598.1|13590.8|679
1642545900000|2022-01-18 22:45:00|13605.3|13594.5|13600.9|13593.4|13606.3|13595.7|13599.5|13591.4|403
1642546200000|2022-01-18 22:50:00|13600.8|13593.5|13601.2|13595|13602.4|13597|13599.9|13592.7|359
1642546500000|2022-01-18 22:55:00|13600.8|13594.9|13604.8|13595.1|13605.7|13596.2|13600.3|13593.2|462
1642546800000|2022-01-18 23:00:00|13605|13594.9|13601.9|13598.8|13606|13599.7|13599.8|13594.2|1139
1642547100000|2022-01-18 23:05:00|13601.6|13599.2|13599.2|13597.7|13602.1|13599.6|13598.9|13596|378
1642547400000|2022-01-18 23:10:00|13599.5|13597.3|13600.4|13598.2|13601.7|13598.9|13599.1|13597.2|205
1642547700000|2022-01-18 23:15:00|13600.1|13598.6|13598.1|13596.6|13600.3|13598.8|13598|13596.5|148
1642548000000|2022-01-18 23:20:00|13598.2|13596.7|13599.2|13597.7|13600.2|13598.7|13598.1|13596.6|204
1642548300000|2022-01-18 23:25:00|13599.3|13597.8|13598.9|13597.4|13600.7|13599.2|13598.8|13597.3|156
1642548600000|2022-01-18 23:30:00|13598.8|13597.3|13598.2|13596.7|13599.1|13597.6|13597.6|13596.1|267
1642548900000|2022-01-18 23:35:00|13598.3|13596.8|13598.1|13596.6|13599.3|13597.8|13597.6|13596.1|236
1642549200000|2022-01-18 23:40:00|13598.2|13596.7|13597.6|13596.1|13598.2|13596.7|13597.5|13596|162
1642549500000|2022-01-18 23:45:00|13597.5|13596|13599.2|13597.7|13599.9|13598.4|13597.1|13595.6|245
1642549800000|2022-01-18 23:50:00|13599.3|13597.8|13599.9|13598.4|13600.2|13599|13598.4|13596.9|161
1642550100000|2022-01-18 23:55:00|13600|13598.5|13600.5|13599|13601.6|13600.1|13599.4|13597.9|207
1642550400000|2022-01-19 00:00:00|13601|13599.5|13597|13596.1|13601.2|13599.9|13595.7|13594.5|472
1642550700000|2022-01-19 00:05:00|13596.9|13596|13598.3|13596.8|13599|13597.8|13594.7|13593.6|413
1642551000000|2022-01-19 00:10:00|13598.2|13596.7|13594.8|13593.9|13599|13597.6|13594.7|13593.6|528
1642551300000|2022-01-19 00:15:00|13594.9|13594|13596.1|13594.6|13596.6|13595.3|13594.1|13593|450
1642551600000|2022-01-19 00:20:00|13596.2|13594.7|13597.3|13595.8|13597.5|13596.4|13594.4|13593.4|330
1642551900000|2022-01-19 00:25:00|13597.2|13595.7|13593.9|13592.4|13597.3|13596.1|13593.8|13592.4|439
1642552200000|2022-01-19 00:30:00|13594|13592.5|13593.6|13592.7|13594.2|13593.1|13592.1|13591|352
1642552500000|2022-01-19 00:35:00|13593.7|13592.8|13596.3|13594.8|13596.3|13595.3|13592.3|13591.1|504
1642552800000|2022-01-19 00:40:00|13596.5|13595|13595.8|13594.9|13597.5|13596.3|13594.8|13593.9|295
1642553100000|2022-01-19 00:45:00|13595.9|13595|13590.8|13589.9|13595.9|13595|13590.6|13589.7|364
1642553400000|2022-01-19 00:50:00|13590.7|13589.8|13590.1|13589.2|13592.4|13591.3|13588.5|13587.6|703
1642553700000|2022-01-19 00:55:00|13590.4|13588.9|13596.1|13595.2|13597.3|13596.3|13589.5|13588.6|769
1642554000000|2022-01-19 01:00:00|13596.3|13595.4|13596.5|13595.6|13599.2|13598.2|13594.8|13593.9|637
1642554300000|2022-01-19 01:05:00|13596.6|13595.7|13597.8|13596.9|13599|13597.8|13595|13594.1|416
1642554600000|2022-01-19 01:10:00|13597.9|13597|13597.8|13596.9|13599.8|13598.9|13597|13596.1|365
1642554900000|2022-01-19 01:15:00|13597.7|13596.8|13596.7|13595.8|13599.4|13598.2|13596.6|13595.6|443
1642555200000|2022-01-19 01:20:00|13596.4|13595.5|13596.4|13594.9|13597.1|13596.2|13594.8|13593.9|340
1642555500000|2022-01-19 01:25:00|13596.1|13595.2|13596|13595.1|13598.1|13597.2|13596|13594.7|537
1642555800000|2022-01-19 01:30:00|13596.1|13595.2|13595.7|13594.2|13598.2|13597|13595|13593.8|617
1642556100000|2022-01-19 01:35:00|13595.8|13594.3|13599.6|13598.7|13600.3|13599.3|13595.4|13594.2|614
1642556400000|2022-01-19 01:40:00|13599.5|13598.6|13599.5|13598|13601.7|13600.5|13598.9|13598|494
1642556700000|2022-01-19 01:45:00|13599.2|13598.3|13599.2|13598.3|13603.3|13601.9|13598.1|13596.8|457
1642557000000|2022-01-19 01:50:00|13599.1|13598.2|13601.4|13600.5|13602.3|13601|13598.9|13597.7|603
1642557300000|2022-01-19 01:55:00|13601.3|13600.4|13601.6|13600.7|13602.5|13601.4|13600.3|13599|543
1642557600000|2022-01-19 02:00:00|13601.7|13600.8|13600.9|13600|13601.8|13600.9|13597.9|13596.9|469
1642557900000|2022-01-19 02:05:00|13601|13600.1|13598.9|13598|13602.2|13601|13598.5|13597.6|402
1642558200000|2022-01-19 02:10:00|13598.8|13597.9|13600.1|13599.2|13602.2|13601.1|13598.4|13597.5|451
1642558500000|2022-01-19 02:15:00|13600|13599.1|13601.7|13600.2|13602.7|13601.5|13599.9|13599|495
1642558800000|2022-01-19 02:20:00|13601.2|13600.3|13602.1|13601.2|13604.4|13602.9|13600.1|13599|516
1642559100000|2022-01-19 02:25:00|13602.2|13601.3|13604.8|13603.9|13605.4|13604.4|13602.1|13601.2|311
1642559400000|2022-01-19 02:30:00|13604.9|13604|13604|13603.1|13606|13604.8|13603.3|13602.3|554
1642559700000|2022-01-19 02:35:00|13603.9|13603|13605.6|13604.7|13605.7|13604.7|13603.6|13602.6|571
1642560000000|2022-01-19 02:40:00|13605.5|13604.6|13601.4|13600.5|13605.6|13604.7|13599.9|13598.9|655
1642560300000|2022-01-19 02:45:00|13601.3|13600.4|13603.2|13601.7|13604.6|13603.4|13600.6|13599.7|596
1642560600000|2022-01-19 02:50:00|13602.8|13601.9|13598.7|13597.8|13603.9|13602.6|13598.7|13597.8|495
1642560900000|2022-01-19 02:55:00|13598.8|13597.9|13598.8|13597.9|13599.2|13598.2|13597|13596.1|372
1642561200000|2022-01-19 03:00:00|13598.9|13598|13598.8|13597.9|13599.2|13598.1|13596.5|13595.5|447
1642561500000|2022-01-19 03:05:00|13598.7|13597.8|13598.6|13597.7|13600|13599.1|13597.2|13596.1|444
1642561800000|2022-01-19 03:10:00|13598.7|13597.8|13598.9|13598|13600.7|13599.5|13598.5|13597.6|466
1642562100000|2022-01-19 03:15:00|13598.8|13597.9|13598.4|13597.5|13599.2|13598.1|13597.5|13596.6|373
1642562400000|2022-01-19 03:20:00|13598.3|13597.4|13597|13596.1|13598.3|13597.4|13594.7|13593.8|456
1642562700000|2022-01-19 03:25:00|13597.1|13596.2|13596.2|13595.3|13597.9|13596.9|13595.9|13595|514
1642563000000|2022-01-19 03:30:00|13596.1|13595.2|13597.3|13596.4|13598.4|13597.3|13596.1|13595.2|282
1642563300000|2022-01-19 03:35:00|13597.4|13596.5|13596.9|13596|13597.8|13596.8|13594|13593.1|448
1642563600000|2022-01-19 03:40:00|13597.1|13596.2|13597.4|13596.5|13598|13596.7|13595.1|13594.2|420
1642563900000|2022-01-19 03:45:00|13597.2|13596.3|13598|13597.1|13599.2|13598.3|13597|13596.1|491
1642564200000|2022-01-19 03:50:00|13597.9|13597|13598|13597.1|13599.1|13598.2|13597.5|13596.4|274
1642564500000|2022-01-19 03:55:00|13598.1|13597.2|13599.2|13598.3|13600.2|13599.2|13597.6|13596.7|302
1642564800000|2022-01-19 04:00:00|13599.1|13598.2|13597.9|13597|13599.2|13598.2|13596.9|13596|315
1642565100000|2022-01-19 04:05:00|13597.8|13596.9|13598.2|13597.3|13599|13597.8|13597.5|13596.6|276
1642565400000|2022-01-19 04:10:00|13598.4|13597.5|13599.2|13598.3|13599.3|13598.4|13597.8|13596.9|333
1642565700000|2022-01-19 04:15:00|13599|13598.1|13601|13600.1|13601.3|13600.4|13598.9|13598|338
1642566000000|2022-01-19 04:20:00|13601.1|13600.2|13606.3|13604.8|13606.5|13605|13600.9|13600|376
1642566300000|2022-01-19 04:25:00|13606.2|13604.7|13606.4|13604.9|13607.9|13607|13605.9|13604.5|285
1642566600000|2022-01-19 04:30:00|13606.5|13605|13607.3|13605.8|13608.1|13606.6|13606.2|13604.7|347
1642566900000|2022-01-19 04:35:00|13607.2|13605.7|13609.3|13607.8|13609.9|13609|13606.9|13605.7|302
1642567200000|2022-01-19 04:40:00|13608.9|13608|13607.8|13606.9|13609.3|13608.3|13607.7|13606.8|294
1642567500000|2022-01-19 04:45:00|13607.9|13607|13607.1|13606.2|13608.3|13607.2|13607|13606.1|316
1642567800000|2022-01-19 04:50:00|13607|13606.1|13606.3|13605.4|13607.6|13606.7|13605.8|13604.7|331
1642568100000|2022-01-19 04:55:00|13606.4|13605.5|13605|13604.1|13607.3|13606.4|13604.9|13603.7|330
1642568400000|2022-01-19 05:00:00|13604.9|13604|13605.2|13604.3|13605.4|13604.5|13603.7|13602.5|333
1642568700000|2022-01-19 05:05:00|13605.3|13604.4|13604.1|13602.6|13605.6|13604.6|13603.8|13602.6|346
1642569000000|2022-01-19 05:10:00|13603.8|13602.9|13604.9|13604|13605.8|13604.9|13603.2|13602.3|284
1642569300000|2022-01-19 05:15:00|13605|13604.1|13605.3|13604.4|13606|13605.1|13604.8|13603.9|276
1642569600000|2022-01-19 05:20:00|13605.2|13604.3|13606.5|13605.6|13607.2|13606.2|13605.1|13604.2|325
1642569900000|2022-01-19 05:25:00|13606.6|13605.7|13607.4|13606.5|13609.8|13608.3|13605.4|13604.2|586
1642570200000|2022-01-19 05:30:00|13607.3|13606.4|13607.3|13606.4|13609|13607.6|13606.1|13605.2|558
1642570500000|2022-01-19 05:35:00|13607.2|13606.3|13609.2|13608.3|13610.5|13609.4|13606.9|13605.9|425
1642570800000|2022-01-19 05:40:00|13609.3|13608.4|13609.1|13608.2|13610.6|13609.2|13608.3|13607|425
1642571100000|2022-01-19 05:45:00|13609.2|13608.3|13607.2|13606.3|13609.3|13608.4|13607|13605.8|382
1642571400000|2022-01-19 05:50:00|13607.1|13606.2|13609.3|13607.8|13609.5|13608.3|13607.1|13606.2|294
1642571700000|2022-01-19 05:55:00|13609.2|13607.7|13608.9|13608|13609.3|13608.2|13607.1|13605.9|320
1642572000000|2022-01-19 06:00:00|13608.8|13607.9|13608.3|13606.8|13609.4|13608.3|13607|13606.1|426
1642572300000|2022-01-19 06:05:00|13608.4|13606.9|13608.1|13607.2|13609.2|13608.1|13606.2|13604.9|434
1642572600000|2022-01-19 06:10:00|13608.5|13607|13607.2|13606.3|13608.9|13607.6|13606.1|13605.2|375
1642572900000|2022-01-19 06:15:00|13607.6|13606.1|13606.5|13605|13609.1|13608|13606.1|13604.9|418
1642573200000|2022-01-19 06:20:00|13606.4|13604.9|13609.9|13609|13610.2|13609.2|13606|13604.8|268
1642573500000|2022-01-19 06:25:00|13610|13609.1|13610.3|13609.4|13611.1|13610.2|13608.2|13607.1|369
1642573800000|2022-01-19 06:30:00|13610.2|13609.3|13608|13607.1|13611|13610.1|13607.4|13606.3|487
1642574100000|2022-01-19 06:35:00|13607.9|13607|13608.8|13607.9|13609.2|13608.1|13607.7|13606.5|403
1642574400000|2022-01-19 06:40:00|13608.7|13607.8|13608.9|13608|13610.1|13609.1|13607.5|13606.6|401
1642574700000|2022-01-19 06:45:00|13609|13608.1|13608.4|13607.5|13609.6|13608.6|13607.5|13606.6|325
1642575000000|2022-01-19 06:50:00|13608.5|13607.6|13604.4|13603.5|13608.9|13607.9|13604.4|13603.5|403
1642575300000|2022-01-19 06:55:00|13604.5|13603.6|13606.3|13603.3|13610.3|13604.5|13602|13599.9|655
1642575600000|2022-01-19 07:00:00|13606|13603|13611|13609.5|13618.8|13617.2|13602.5|13599.3|1258
1642575900000|2022-01-19 07:05:00|13610.7|13609.8|13606|13605.1|13611.2|13610|13602.7|13601.5|748
1642576200000|2022-01-19 07:10:00|13606.1|13605.2|13600.1|13599.2|13606.3|13605.3|13600.1|13598.8|862
1642576500000|2022-01-19 07:15:00|13600|13599.1|13602.2|13601.3|13604.8|13603.4|13597.3|13596.4|885
1642576800000|2022-01-19 07:20:00|13602.3|13601.4|13600.3|13598.8|13604.6|13603.7|13599.8|13598.7|853
1642577100000|2022-01-19 07:25:00|13600.2|13598.7|13599.8|13598.9|13603.6|13602.7|13598.9|13597.7|650
1642577400000|2022-01-19 07:30:00|13599.7|13598.8|13601.8|13600.9|13603.2|13602.3|13598.9|13597.8|605
1642577700000|2022-01-19 07:35:00|13601.7|13600.8|13598.1|13597.2|13603.1|13602.2|13598|13597.1|596
1642578000000|2022-01-19 07:40:00|13598.3|13597.4|13596.1|13595.2|13599.1|13598|13595.9|13594.9|523
1642578300000|2022-01-19 07:45:00|13596|13595.1|13594.1|13593.2|13596.2|13595.3|13591.3|13590.4|722
1642578600000|2022-01-19 07:50:00|13594.2|13593.3|13593.2|13592.3|13597.1|13596.2|13592.7|13591.8|715
1642578900000|2022-01-19 07:55:00|13593.1|13592.2|13590.3|13589.4|13593.2|13592.3|13589|13588.1|629
1642579200000|2022-01-19 08:00:00|13590.2|13589.3|13594.1|13593.2|13596.8|13595.9|13588.4|13587.5|741
1642579500000|2022-01-19 08:05:00|13594.2|13593.3|13594.1|13593.2|13597|13596.1|13592.9|13592|897
1642579800000|2022-01-19 08:10:00|13594.2|13593.3|13596.2|13595.3|13598.3|13597.4|13593.5|13592.6|771
1642580100000|2022-01-19 08:15:00|13596.3|13595.4|13599.1|13598.2|13599.3|13598.4|13596.1|13595.2|625
1642580400000|2022-01-19 08:20:00|13599.2|13598.3|13598.9|13598|13600.8|13599.9|13597.1|13596.2|724
1642580700000|2022-01-19 08:25:00|13599|13598.1|13592.5|13591|13600.4|13599.5|13592.1|13590.6|710
1642581000000|2022-01-19 08:30:00|13592.4|13590.9|13596.5|13595.6|13596.9|13596|13591.2|13590.3|792
1642581300000|2022-01-19 08:35:00|13596.4|13595.5|13596|13595.1|13599.8|13598.9|13593.2|13592.3|783
1642581600000|2022-01-19 08:40:00|13595.9|13595|13598.1|13597.2|13599.2|13598.3|13592.7|13591.7|642
1642581900000|2022-01-19 08:45:00|13598|13597.1|13598.8|13597.9|13601.3|13600.4|13596.3|13595.4|732
1642582200000|2022-01-19 08:50:00|13598.7|13597.8|13599|13598.1|13599.6|13598.3|13592.8|13591.9|792
1642582500000|2022-01-19 08:55:00|13598.9|13598|13593.7|13592.8|13600.5|13599.6|13592.5|13591.6|935
1642582800000|2022-01-19 09:00:00|13593.6|13592.7|13600.9|13600|13601.4|13600.5|13593.6|13592.7|779
1642583100000|2022-01-19 09:05:00|13601|13600.1|13608.4|13607.5|13609.5|13608.6|13600.4|13599.5|804
1642583400000|2022-01-19 09:10:00|13608.7|13607.8|13609.3|13608.4|13610.4|13609.5|13605.9|13605|692
1642583700000|2022-01-19 09:15:00|13609.2|13608.3|13611.3|13610.4|13611.7|13610.8|13606.3|13605.4|788
1642584000000|2022-01-19 09:20:00|13611.4|13610.5|13609|13608.1|13612.2|13611.3|13606.7|13605.8|780
1642584300000|2022-01-19 09:25:00|13608.8|13607.9|13601.9|13601|13609.1|13608.2|13601.4|13600.5|756
1642584600000|2022-01-19 09:30:00|13601.8|13600.9|13603.9|13603|13605.3|13604.4|13601.5|13600.2|709
1642584900000|2022-01-19 09:35:00|13604|13603.1|13609.9|13609|13610.2|13609.3|13603.3|13602.2|660
1642585200000|2022-01-19 09:40:00|13610.3|13609.4|13615.7|13614.8|13617.4|13616.5|13609.1|13608.2|922
1642585500000|2022-01-19 09:45:00|13615.6|13614.7|13618.7|13617.8|13620.5|13619.4|13615.1|13614.2|731
1642585800000|2022-01-19 09:50:00|13618.8|13617.9|13612.6|13611.7|13619.9|13619|13612.5|13611.4|678
1642586100000|2022-01-19 09:55:00|13612.7|13611.8|13613.9|13613|13616.4|13615.5|13611.8|13610.9|858
1642586400000|2022-01-19 10:00:00|13613.8|13612.9|13610.8|13609.9|13616.1|13615.2|13610|13609.1|642
1642586700000|2022-01-19 10:05:00|13610.7|13609.8|13612.6|13611.7|13615.6|13614.7|13610.7|13609.8|785
1642587000000|2022-01-19 10:10:00|13612.7|13611.8|13614.1|13613.2|13616.6|13615.7|13611.3|13610.4|721
1642587300000|2022-01-19 10:15:00|13614|13613.1|13616.4|13614.9|13616.6|13615.5|13613.3|13612.4|526
1642587600000|2022-01-19 10:20:00|13616.5|13615|13620.2|13619.3|13620.9|13619.7|13614.8|13613.6|701
1642587900000|2022-01-19 10:25:00|13620.1|13619.2|13623.4|13622.5|13623.6|13622.7|13618.6|13617.7|629
1642588200000|2022-01-19 10:30:00|13623.3|13622.4|13627.3|13626.4|13627.4|13626.5|13622.3|13621.4|735
1642588500000|2022-01-19 10:35:00|13627.2|13626.3|13622.8|13621.9|13627.6|13626.7|13621.8|13620.9|613
1642588800000|2022-01-19 10:40:00|13623|13622.1|13625|13624.1|13625.9|13625|13623|13622.1|556
1642589100000|2022-01-19 10:45:00|13625.1|13624.2|13626.2|13625.3|13626.6|13625.7|13624.4|13623.5|501
1642589400000|2022-01-19 10:50:00|13626.3|13625.4|13626.1|13624.6|13628.1|13627.2|13624.9|13624|583
1642589700000|2022-01-19 10:55:00|13626.2|13624.7|13632|13631.1|13633.3|13632.4|13625.8|13624.5|629
1642590000000|2022-01-19 11:00:00|13632.1|13631.2|13630.3|13629.4|13632.1|13631.2|13628|13626.9|535
1642590300000|2022-01-19 11:05:00|13630.1|13629.2|13635.9|13635|13638.4|13637.5|13629.7|13628.8|691
1642590600000|2022-01-19 11:10:00|13635.8|13634.9|13637.1|13636.2|13637.4|13636.5|13632.2|13631.3|491
1642590900000|2022-01-19 11:15:00|13637.2|13636.3|13643.7|13642.8|13644.2|13643.1|13634.7|13633.8|623
1642591200000|2022-01-19 11:20:00|13643.8|13642.9|13642|13641.1|13645.2|13644.3|13641.3|13640.4|612
1642591500000|2022-01-19 11:25:00|13641.9|13641|13642.8|13641.9|13644.7|13643.8|13640.6|13639.7|713
1642591800000|2022-01-19 11:30:00|13642.7|13641.8|13639.1|13638.2|13643.7|13642.8|13639|13638|881
1642592100000|2022-01-19 11:35:00|13639|13638.1|13639|13638.1|13640.8|13639.9|13637.8|13636.9|665
1642592400000|2022-01-19 11:40:00|13638.9|13638|13640.6|13639.7|13641.1|13640.2|13638.7|13637.8|461
1642592700000|2022-01-19 11:45:00|13640.3|13639.4|13638.8|13637.9|13640.5|13639.6|13637.7|13636.8|481
1642593000000|2022-01-19 11:50:00|13638.6|13637.7|13636.8|13635.9|13640.3|13639.4|13635|13634.1|549
1642593300000|2022-01-19 11:55:00|13636.5|13635.6|13631|13629.5|13636.7|13635.8|13629.8|13628.5|633
1642593600000|2022-01-19 12:00:00|13631.1|13629.6|13633.7|13632.8|13635.6|13634.7|13630.5|13629.5|541
1642593900000|2022-01-19 12:05:00|13633.8|13632.9|13633.6|13632.7|13636.1|13635.2|13632.6|13631.7|649
1642594200000|2022-01-19 12:10:00|13633.5|13632.6|13629.7|13628.8|13633.6|13632.7|13629.6|13628.7|634
1642594500000|2022-01-19 12:15:00|13629.8|13628.9|13632.7|13631.8|13634|13633|13628.6|13627.7|639
1642594800000|2022-01-19 12:20:00|13632.8|13631.9|13631.7|13630.8|13633|13632.1|13628.7|13627.8|516
1642595100000|2022-01-19 12:25:00|13631.8|13630.9|13627.9|13627|13632.4|13631.5|13626.4|13625.5|632
1642595400000|2022-01-19 12:30:00|13628|13627.1|13631.1|13630.2|13631.4|13630.5|13627.4|13626.5|580
1642595700000|2022-01-19 12:35:00|13631|13630.1|13625.9|13625|13631.1|13630.2|13625.2|13624.3|613
1642596000000|2022-01-19 12:40:00|13626|13625.1|13624|13623.1|13627.2|13626.3|13622.4|13621.5|630
1642596300000|2022-01-19 12:45:00|13624.1|13623.2|13626.1|13625.2|13627.3|13626.4|13623.1|13621.8|546
1642596600000|2022-01-19 12:50:00|13626|13625.1|13627.8|13626.9|13629|13628.1|13626|13624.9|577
1642596900000|2022-01-19 12:55:00|13627.7|13626.8|13625.2|13624.3|13628|13627.1|13623|13622.1|596
1642597200000|2022-01-19 13:00:00|13625.1|13624.2|13637|13636.1|13637.1|13636.2|13624.7|13623.8|813
1642597500000|2022-01-19 13:05:00|13636.9|13636|13643|13642.1|13644|13643.1|13636.4|13635.5|939
1642597800000|2022-01-19 13:10:00|13643.1|13642.2|13642.1|13641.2|13644.4|13643.5|13640.3|13639.4|611
1642598100000|2022-01-19 13:15:00|13642.2|13641.3|13642|13641.1|13644.2|13643.3|13639.7|13638.8|640
1642598400000|2022-01-19 13:20:00|13641.9|13641|13638.9|13638|13643.3|13642.4|13637.4|13636.5|751
1642598700000|2022-01-19 13:25:00|13638.8|13637.9|13640.4|13638.9|13640.5|13639.4|13637.8|13636.9|605
1642599000000|2022-01-19 13:30:00|13640.3|13638.8|13637.6|13636.7|13640.7|13639.2|13636.9|13636|771
1642599300000|2022-01-19 13:35:00|13637.5|13636.6|13633.6|13632.7|13638.2|13637.3|13632.9|13631.9|661
1642599600000|2022-01-19 13:40:00|13633.5|13632.6|13623.2|13622.3|13634.6|13633.7|13621.3|13620.4|773
1642599900000|2022-01-19 13:45:00|13623.5|13622.6|13624.3|13623.4|13626.1|13625.2|13623.2|13622.1|722
1642600200000|2022-01-19 13:50:00|13624.2|13623.3|13627.9|13627|13632.5|13631.6|13623.9|13623|822
1642600500000|2022-01-19 13:55:00|13627.8|13626.9|13629.7|13628.8|13631.2|13630.3|13626|13625.1|869
1642600800000|2022-01-19 14:00:00|13629.5|13628.6|13631.3|13630.4|13633.3|13632.4|13629.5|13628.6|752
1642601100000|2022-01-19 14:05:00|13631.2|13630.3|13627|13626.1|13633.6|13632.7|13626.8|13625.9|717
1642601400000|2022-01-19 14:10:00|13627.1|13626.2|13629.4|13628.5|13632.3|13630.8|13626.3|13625.4|967
1642601700000|2022-01-19 14:15:00|13629.2|13628.3|13631.1|13630.2|13634.5|13633.6|13628.7|13627.3|881
1642602000000|2022-01-19 14:20:00|13631|13630.1|13634.5|13633.6|13637.9|13637|13631|13630.1|887
1642602300000|2022-01-19 14:25:00|13634.6|13633.7|13637.2|13636.3|13642.1|13641.2|13633.5|13632.6|811
1642602600000|2022-01-19 14:30:00|13637.1|13636.2|13635|13634.1|13641.2|13640.3|13634.1|13633.2|738
1642602900000|2022-01-19 14:35:00|13634.9|13634|13641.1|13640.2|13645|13644.1|13634.6|13633.7|924
1642603200000|2022-01-19 14:40:00|13641.2|13640.3|13643.6|13642.7|13645.9|13645|13639.2|13638.1|1095
1642603500000|2022-01-19 14:45:00|13643.9|13642.4|13640.7|13639.2|13649.1|13648.2|13640.4|13639.2|1104
1642603800000|2022-01-19 14:50:00|13640.6|13639.1|13643.3|13641.8|13646.6|13645.3|13639.1|13638|1145
1642604100000|2022-01-19 14:55:00|13643.4|13641.9|13643.7|13642.8|13646.3|13645.1|13642.3|13641.1|1042
1642604400000|2022-01-19 15:00:00|13643.6|13642.7|13646.5|13645.6|13648.1|13647|13640.6|13639.5|1108
1642604700000|2022-01-19 15:05:00|13646.6|13645.7|13646.2|13645.3|13649.1|13648.2|13644.8|13643.7|870
1642605000000|2022-01-19 15:10:00|13646.1|13645.2|13643.9|13643|13649.5|13648.5|13643.3|13642.4|767
1642605300000|2022-01-19 15:15:00|13644|13643.1|13636|13635.1|13644.7|13643.8|13634.9|13633.7|955
1642605600000|2022-01-19 15:20:00|13636.2|13635.3|13630.1|13629.2|13637.5|13636.5|13629.3|13628.4|732
1642605900000|2022-01-19 15:25:00|13630.2|13629.3|13634.4|13633.5|13634.9|13633.8|13630|13628.9|844
1642606200000|2022-01-19 15:30:00|13634.8|13633.9|13635.9|13635|13638.5|13637.6|13634.2|13633.3|869
1642606500000|2022-01-19 15:35:00|13636|13635.1|13631.8|13630.3|13638.3|13637.4|13630.9|13630|906
1642606800000|2022-01-19 15:40:00|13631.7|13630.2|13634.3|13633.4|13636.5|13635.6|13629.8|13628.8|906
1642607100000|2022-01-19 15:45:00|13634.1|13633.2|13632.6|13631.1|13635.6|13634.7|13630.9|13630|794
1642607400000|2022-01-19 15:50:00|13632.5|13631|13633.1|13632.2|13638.2|13637.2|13632.5|13631|1038
1642607700000|2022-01-19 15:55:00|13633|13632.1|13628.5|13627.6|13634.3|13633.4|13626.9|13626|1140
1642608000000|2022-01-19 16:00:00|13628.6|13627.7|13630.7|13629.8|13632.2|13631.3|13628.4|13627.5|975
1642608300000|2022-01-19 16:05:00|13630.9|13629.4|13630.3|13629.4|13631|13630.1|13628.5|13627.6|724
1642608600000|2022-01-19 16:10:00|13630.2|13629.3|13630.5|13629.6|13630.8|13629.6|13628.6|13627.7|508
1642608900000|2022-01-19 16:15:00|13630.3|13629.4|13629|13628.1|13633.5|13632.6|13628.5|13627.6|500
1642609200000|2022-01-19 16:20:00|13628.9|13628|13630|13629.1|13630.6|13629.5|13628.6|13627.7|419
1642609500000|2022-01-19 16:25:00|13630.1|13629.2|13631|13630.1|13632.8|13631.8|13629.9|13628.9|723
1642609800000|2022-01-19 16:30:00|13631.1|13630.2|13630.1|13629.2|13632.6|13631.7|13629|13628.1|726
1642610100000|2022-01-19 16:35:00|13630.2|13629.3|13631.1|13630.2|13632|13631.1|13629.3|13628.4|724
1642610400000|2022-01-19 16:40:00|13631|13630.1|13629|13628.1|13632.2|13631.3|13628.5|13627.6|643
1642610700000|2022-01-19 16:45:00|13628.9|13628|13625.9|13625|13629.4|13628.4|13625.7|13624.8|586
1642611000000|2022-01-19 16:50:00|13626|13625.1|13625.2|13624.3|13627.8|13626.7|13624.8|13623.8|654
1642611300000|2022-01-19 16:55:00|13625.1|13624.2|13624|13623.1|13626.5|13625.6|13623.8|13622.9|684
1642611600000|2022-01-19 17:00:00|13624.1|13623.2|13624.8|13623.9|13625.4|13624.5|13622.7|13621.4|622
1642611900000|2022-01-19 17:05:00|13625.2|13623.7|13626.2|13624.7|13628.6|13627.6|13624.7|13623.6|681
1642612200000|2022-01-19 17:10:00|13626.1|13624.6|13632.1|13630.6|13632.5|13631|13625.5|13624.5|550
1642612500000|2022-01-19 17:15:00|13632.3|13630.8|13630|13629.1|13632.6|13631.5|13628|13626.9|539
1642612800000|2022-01-19 17:20:00|13630.1|13629.2|13630.4|13629.5|13630.6|13629.7|13625.6|13624.7|515
1642613100000|2022-01-19 17:25:00|13630.6|13629.7|13635|13634.1|13635.8|13634.7|13630.6|13629.7|574
1642613400000|2022-01-19 17:30:00|13635.1|13634.2|13631.8|13630.9|13635.6|13634.5|13631.6|13630.6|521
1642613700000|2022-01-19 17:35:00|13631.9|13631|13630|13628.5|13633.5|13632.3|13628.8|13627.5|646
1642614000000|2022-01-19 17:40:00|13629.9|13628.4|13626.6|13625.1|13630.6|13629.4|13624.3|13623.2|748
1642614300000|2022-01-19 17:45:00|13626.3|13625.4|13625.6|13624.1|13630.1|13629.2|13624.9|13623.8|722
1642614600000|2022-01-19 17:50:00|13625.7|13624.2|13625.1|13624.2|13627.2|13626.1|13623.8|13622.5|689
1642614900000|2022-01-19 17:55:00|13625.2|13623.7|13626.6|13625.1|13627.6|13626.5|13624.6|13623.7|706
1642615200000|2022-01-19 18:00:00|13626.5|13625|13626.7|13625.2|13627.9|13626.8|13622.3|13621.2|896
1642615500000|2022-01-19 18:05:00|13626.2|13625.3|13627.1|13626.2|13628.8|13627.6|13624.6|13623.7|557
1642615800000|2022-01-19 18:10:00|13627.2|13626.3|13631.6|13630.1|13631.8|13630.7|13626.9|13626|562
1642616100000|2022-01-19 18:15:00|13631.5|13630|13631.7|13630.8|13633.6|13632.5|13630.6|13629.2|549
1642616400000|2022-01-19 18:20:00|13631.4|13630.5|13633.1|13632.2|13633.6|13632.6|13630.5|13629.6|473
1642616700000|2022-01-19 18:25:00|13633.2|13632.3|13631.3|13630.4|13635.2|13634.3|13631.2|13630.3|576
1642617000000|2022-01-19 18:30:00|13631.2|13630.3|13631.8|13630.9|13632.6|13631.7|13630.5|13629.6|440
1642617300000|2022-01-19 18:35:00|13631.7|13630.8|13630.1|13629.2|13632.1|13631.2|13630|13628.9|438
1642617600000|2022-01-19 18:40:00|13630|13629.1|13631.7|13630.8|13632.1|13631|13629.1|13627.9|545
1642617900000|2022-01-19 18:45:00|13631.8|13630.9|13632.6|13631.7|13632.8|13631.7|13630.7|13629.6|488
1642618200000|2022-01-19 18:50:00|13632.7|13631.8|13630.2|13629.3|13632.7|13631.8|13629.9|13628.8|427
1642618500000|2022-01-19 18:55:00|13630.3|13629.4|13628.4|13627.5|13631.2|13630.1|13627|13626.1|554
1642618800000|2022-01-19 19:00:00|13628.3|13627.4|13626.1|13625.2|13628.9|13627.7|13625.8|13624.9|485
1642619100000|2022-01-19 19:05:00|13626.2|13625.3|13623.4|13622.5|13626.2|13625.3|13623|13622.1|576
1642619400000|2022-01-19 19:10:00|13623.3|13622.4|13621.8|13620.3|13624.5|13623.5|13621.3|13620.1|464
1642619700000|2022-01-19 19:15:00|13621.7|13620.2|13624.2|13623.3|13624.3|13623.4|13621.2|13620.1|389
1642620000000|2022-01-19 19:20:00|13624.1|13623.2|13624.5|13623.6|13625.7|13624.8|13624.1|13622.9|351
1642620300000|2022-01-19 19:25:00|13624.2|13623.3|13624.2|13623.3|13624.9|13623.8|13622.3|13621.2|382
1642620600000|2022-01-19 19:30:00|13624.1|13623.2|13625.1|13623.6|13625.6|13624.6|13623|13622.1|448
1642620900000|2022-01-19 19:35:00|13625|13623.5|13625.2|13624.3|13626.6|13625.7|13624.1|13622.9|536
1642621200000|2022-01-19 19:40:00|13625.3|13624.4|13627.2|13626.3|13628.8|13627.9|13624.6|13623.2|408
1642621500000|2022-01-19 19:45:00|13627|13626.1|13623.5|13622.6|13627.3|13626.4|13622.6|13621.5|397
1642621800000|2022-01-19 19:50:00|13623.4|13622.5|13625.2|13623.7|13625.9|13624.8|13623.1|13622.2|507
1642622100000|2022-01-19 19:55:00|13624.8|13623.9|13626.3|13625.4|13628.2|13627|13624.8|13623.9|521
1642622400000|2022-01-19 20:00:00|13626.4|13625.5|13624.6|13623.1|13627.1|13625.9|13623.6|13622.4|560
1642622700000|2022-01-19 20:05:00|13624.5|13623|13627.6|13626.7|13627.9|13626.8|13623.9|13622.6|481
1642623000000|2022-01-19 20:10:00|13627.5|13626.6|13626.6|13625.7|13628.4|13627.1|13626.3|13625|466
1642623300000|2022-01-19 20:15:00|13626.7|13625.8|13625.5|13624|13628.9|13627.7|13624.1|13622.8|544
1642623600000|2022-01-19 20:20:00|13625.4|13623.9|13624.4|13622.9|13625.9|13624.4|13623.9|13622.7|447
1642623900000|2022-01-19 20:25:00|13624.5|13623|13625.9|13625|13626.2|13625.3|13624.2|13622.7|425
1642624200000|2022-01-19 20:30:00|13625.8|13624.9|13626|13625.1|13626.3|13625.4|13624.3|13623.1|346
1642624500000|2022-01-19 20:35:00|13625.9|13625|13623.6|13622.7|13626|13625|13623.6|13622.4|404
1642624800000|2022-01-19 20:40:00|13623.4|13622.5|13625.3|13624.4|13626.1|13625.1|13622.8|13621.9|396
1642625100000|2022-01-19 20:45:00|13625.2|13624.3|13624.5|13623|13626.5|13625.4|13624.5|13623|338
1642625400000|2022-01-19 20:50:00|13624.6|13623.1|13621.7|13620.2|13624.6|13623.3|13620.8|13619.5|598
1642625700000|2022-01-19 20:55:00|13621.9|13620.4|13619.1|13618.2|13622.8|13621.5|13617.5|13616.4|605
1642626000000|2022-01-19 21:00:00|13619|13618.1|13619.4|13617.9|13621.3|13620|13618.6|13617.5|511
1642626300000|2022-01-19 21:05:00|13619.5|13618|13618.1|13617.2|13620.5|13619.4|13617.9|13616.6|245
1642626600000|2022-01-19 21:10:00|13618.2|13617.3|13615.6|13614.7|13618.9|13617.4|13615.3|13614.3|268
1642626900000|2022-01-19 21:15:00|13615.7|13614.8|13617.5|13616|13617.5|13616.1|13614.8|13613.3|233
1642627200000|2022-01-19 21:20:00|13617.4|13615.9|13614.7|13613.2|13617.4|13616.5|13614.2|13613|234
1642627500000|2022-01-19 21:25:00|13614.8|13613.3|13617.3|13616.4|13618.2|13616.8|13614.7|13613.2|316
1642627800000|2022-01-19 21:30:00|13617.2|13616.3|13615.9|13614.4|13617.9|13616.8|13615.4|13614.2|206
1642628100000|2022-01-19 21:35:00|13615.8|13614.3|13613.6|13612.7|13616.6|13615.7|13613.6|13612.1|163
1642628400000|2022-01-19 21:40:00|13613.9|13612.4|13615|13614.1|13616.2|13614.9|13613.6|13612.1|264
1642628700000|2022-01-19 21:45:00|13615.2|13613.7|13615.1|13613.6|13615.8|13614.4|13614.8|13613.3|137
1642629000000|2022-01-19 21:50:00|13615|13613.5|13615.4|13613.9|13615.9|13614.3|13614.6|13613|320
1642629300000|2022-01-19 21:55:00|13615|13613.2|13614.5|13608.9|13616.5|13614.4|13612.8|13608.2|919
1642629600000|2022-01-19 22:00:00|13614.8|13609|13614.9|13608.1|13616|13609.1|13614.6|13606.7|52
1642629900000|2022-01-19 22:05:00|13614.8|13608|13614.8|13608.9|13615.5|13609.2|13614.5|13607.5|74
1642630200000|2022-01-19 22:10:00|13615|13607.3|13613.7|13602.7|13617|13610.1|13612.8|13601.8|207
1642630500000|2022-01-19 22:15:00|13614.2|13603.2|13614.7|13603.9|13615.6|13604.6|13613.1|13602.1|187
1642630800000|2022-01-19 22:20:00|13614.6|13603.6|13616|13605|13617.4|13607.9|13613.9|13602.9|220
1642631100000|2022-01-19 22:25:00|13615.9|13604.9|13616.2|13605.2|13619|13608|13615.2|13604.2|194
1642631400000|2022-01-19 22:30:00|13616.7|13605.7|13615|13605.3|13617.9|13607.4|13612.7|13603.6|436
1642631700000|2022-01-19 22:35:00|13614.5|13605.8|13612|13605.2|13614.5|13606.8|13610.2|13600.6|402
1642632000000|2022-01-19 22:40:00|13611.9|13605.3|13614.2|13607.9|13615.9|13608.2|13611.4|13604.9|279
1642632300000|2022-01-19 22:45:00|13614.1|13607.7|13614.8|13606.7|13616.1|13608.8|13613.4|13605.8|258
1642632600000|2022-01-19 22:50:00|13614.5|13606.4|13615.7|13609.8|13616.7|13609.8|13614.4|13606.3|230
1642632900000|2022-01-19 22:55:00|13615.3|13609.1|13615.8|13609.6|13616.3|13610.1|13615|13607.7|209
1642633200000|2022-01-19 23:00:00|13615.6|13610|13610.6|13608.1|13615.6|13610|13610.4|13602.3|557
1642633500000|2022-01-19 23:05:00|13610.5|13607|13610.7|13607.2|13611.2|13608.7|13610|13605.9|239
1642633800000|2022-01-19 23:10:00|13610.6|13607|13609.3|13607.8|13611.8|13608.4|13608.1|13605.1|335
1642634100000|2022-01-19 23:15:00|13609.7|13607.4|13610.4|13608.9|13611.4|13609.9|13609.4|13607.4|151
1642634400000|2022-01-19 23:20:00|13610.3|13608.8|13609.5|13608|13610.5|13609|13608.7|13606.8|366
1642634700000|2022-01-19 23:25:00|13609.3|13607.8|13608|13606.5|13610.7|13608.9|13607.8|13606.1|205
1642635000000|2022-01-19 23:30:00|13607.9|13606.4|13608.5|13607|13610.2|13608.7|13607.9|13606.1|183
1642635300000|2022-01-19 23:35:00|13608.6|13607.1|13609.9|13608.4|13610.3|13608.5|13608.4|13606.9|176
1642635600000|2022-01-19 23:40:00|13610|13608.5|13610.8|13609.3|13611.6|13609.8|13608.5|13606.7|257
1642635900000|2022-01-19 23:45:00|13610.9|13609.4|13610.5|13609|13612|13610.5|13610.3|13608.8|170
1642636200000|2022-01-19 23:50:00|13610.4|13608.9|13609.2|13607.7|13610.5|13609|13608.5|13607|203
1642636500000|2022-01-19 23:55:00|13609.3|13607.8|13609.7|13608.2|13609.9|13608.3|13608.5|13606.9|174
1642636800000|2022-01-20 00:00:00|13609.8|13608.9|13611.7|13610.2|13612.6|13611.1|13609.8|13608.7|427
1642637100000|2022-01-20 00:05:00|13611.6|13610.1|13612.2|13611.3|13612.7|13611.3|13611.4|13610.1|202
1642637400000|2022-01-20 00:10:00|13612.4|13610.9|13612.7|13611.2|13613.7|13612.4|13612|13610.6|221
1642637700000|2022-01-20 00:15:00|13612.8|13611.3|13614.3|13612.8|13614.7|13613.5|13612.2|13610.9|248
1642638000000|2022-01-20 00:20:00|13614.6|13613.1|13614.7|13613.2|13614.9|13613.7|13613.3|13612.1|202
1642638300000|2022-01-20 00:25:00|13614.6|13613.1|13614.6|13613.1|13614.8|13613.6|13613.3|13612|235
1642638600000|2022-01-20 00:30:00|13614.7|13613.2|13616.3|13614.8|13616.4|13615.1|13614.4|13612.9|436
1642638900000|2022-01-20 00:35:00|13616.2|13614.7|13615.7|13614.2|13616.2|13614.7|13614.1|13613|278
1642639200000|2022-01-20 00:40:00|13615.6|13614.1|13615.5|13614|13615.7|13614.5|13614.1|13612.9|259
1642639500000|2022-01-20 00:45:00|13615.6|13614.1|13615.5|13614|13616.4|13614.9|13614.8|13613.6|209
1642639800000|2022-01-20 00:50:00|13615.4|13613.9|13621.8|13620.3|13622|13620.6|13614.2|13613|474
1642640100000|2022-01-20 00:55:00|13622|13620.5|13624.5|13623|13625.6|13624.4|13618.7|13617.6|458
1642640400000|2022-01-20 01:00:00|13624.6|13623.1|13623.4|13622.5|13625.1|13624.2|13621.8|13620.7|498
1642640700000|2022-01-20 01:05:00|13623.3|13622.4|13629.1|13628.2|13629.4|13628.4|13623.1|13622.2|358
1642641000000|2022-01-20 01:10:00|13629|13628.1|13630.5|13629.6|13632.6|13631.4|13627.5|13626.6|488
1642641300000|2022-01-20 01:15:00|13630.4|13629.5|13635.1|13634.2|13636.6|13635.5|13628.3|13627.1|870
1642641600000|2022-01-20 01:20:00|13635|13634.1|13632.4|13631.5|13635.5|13634.2|13632.2|13630.8|519
1642641900000|2022-01-20 01:25:00|13632.3|13631.4|13633.5|13632.6|13634.6|13633.4|13631.3|13630|503
1642642200000|2022-01-20 01:30:00|13633.4|13632.5|13634.2|13633.3|13636.5|13635.2|13632.4|13631.5|543
1642642500000|2022-01-20 01:35:00|13634.3|13633.4|13632.1|13631.2|13634.7|13633.5|13632|13630.9|559
1642642800000|2022-01-20 01:40:00|13632.4|13630.9|13632.8|13631.9|13634.4|13633.2|13632|13630.8|570
1642643100000|2022-01-20 01:45:00|13632.6|13631.7|13628.8|13627.3|13633.5|13632.4|13628.6|13627.2|706
1642643400000|2022-01-20 01:50:00|13628.9|13627.4|13630.3|13629.4|13631|13629.7|13627.9|13626.7|474
1642643700000|2022-01-20 01:55:00|13630.7|13629.2|13629.2|13627.7|13631.3|13630.2|13628.2|13627.3|565
1642644000000|2022-01-20 02:00:00|13629.3|13627.8|13626.7|13625.8|13630.9|13629.8|13626.5|13625.6|458
1642644300000|2022-01-20 02:05:00|13626.5|13625.6|13624.3|13623.4|13627.7|13626.6|13623.8|13622.9|502
1642644600000|2022-01-20 02:10:00|13624.4|13623.5|13622|13620.5|13627.2|13625.8|13621.5|13620.4|563
1642644900000|2022-01-20 02:15:00|13622.1|13620.6|13625.7|13624.2|13626.6|13625.4|13619.4|13618.1|705
1642645200000|2022-01-20 02:20:00|13625.6|13624.1|13624|13622.5|13626.6|13625.7|13623.2|13622.3|513
1642645500000|2022-01-20 02:25:00|13623.9|13622.4|13622.9|13622|13624.4|13623.3|13620.7|13619.8|582
1642645800000|2022-01-20 02:30:00|13623.1|13622.2|13623.8|13622.9|13625.3|13624.2|13622.9|13622|585
1642646100000|2022-01-20 02:35:00|13623.9|13623|13623.4|13622.5|13625|13624.1|13623.1|13622.2|508
1642646400000|2022-01-20 02:40:00|13623.3|13622.4|13622.2|13621.3|13624.3|13623.2|13621.7|13620.6|400
1642646700000|2022-01-20 02:45:00|13622.3|13621.4|13622.7|13621.8|13624|13623.1|13621.9|13620.8|396
1642647000000|2022-01-20 02:50:00|13622.8|13621.9|13625.3|13624.4|13626|13624.7|13622.7|13621.8|369
1642647300000|2022-01-20 02:55:00|13625.2|13624.3|13626.9|13626|13628.1|13627.1|13624.5|13623.3|460
1642647600000|2022-01-20 03:00:00|13627|13626.1|13624.9|13624|13627.9|13627|13624.8|13623.7|335
1642647900000|2022-01-20 03:05:00|13624.7|13623.8|13624.2|13623.3|13627|13625.8|13624|13622.9|420
1642648200000|2022-01-20 03:10:00|13624.1|13623.2|13624.4|13623.5|13624.8|13623.8|13623.8|13622.7|252
1642648500000|2022-01-20 03:15:00|13624.3|13623.4|13626.3|13625.4|13626.5|13625.4|13623.8|13622.9|314
1642648800000|2022-01-20 03:20:00|13626.4|13625.5|13627.1|13626.2|13628.2|13627.3|13626|13624.8|388
1642649100000|2022-01-20 03:25:00|13627|13626.1|13626.5|13625.6|13627.5|13626.6|13625.7|13624.8|250
1642649400000|2022-01-20 03:30:00|13626.3|13625.4|13626.1|13625.2|13627.5|13626.4|13625.4|13624.3|329
1642649700000|2022-01-20 03:35:00|13626|13625.1|13627.2|13626.3|13627.7|13626.4|13624.3|13623.4|234
1642650000000|2022-01-20 03:40:00|13627.1|13626.2|13627.4|13626.5|13628|13626.8|13626|13625.1|277
1642650300000|2022-01-20 03:45:00|13627.5|13626.6|13626.5|13625.6|13628.2|13627|13625.5|13624.5|321
1642650600000|2022-01-20 03:50:00|13626.4|13625.5|13627.5|13626.6|13629.8|13628.7|13626|13625.1|408
1642650900000|2022-01-20 03:55:00|13627.4|13626.5|13627.5|13626.6|13628.4|13627.5|13626.6|13625.4|343
1642651200000|2022-01-20 04:00:00|13627.6|13626.7|13626.5|13625.6|13628.9|13627.8|13626.5|13625.4|458
1642651500000|2022-01-20 04:05:00|13626.4|13625.5|13624.3|13623.4|13626.6|13625.7|13623.9|13622.9|386
1642651800000|2022-01-20 04:10:00|13624.2|13623.3|13624.6|13623.7|13625.3|13624.1|13623.8|13622.6|369
1642652100000|2022-01-20 04:15:00|13624.5|13623.6|13625.2|13623.7|13625.3|13624.2|13622.6|13621.6|475
1642652400000|2022-01-20 04:20:00|13625.3|13623.8|13624.9|13623.4|13625.6|13624.5|13623.9|13622.5|278
1642652700000|2022-01-20 04:25:00|13625|13623.5|13625.9|13625|13626.5|13625.6|13624.1|13622.9|290
1642653000000|2022-01-20 04:30:00|13625.8|13624.9|13627|13626.1|13627.3|13626.2|13625.2|13624.1|219
1642653300000|2022-01-20 04:35:00|13626.9|13626|13627|13626.1|13628.2|13626.9|13625.8|13624.7|261
1642653600000|2022-01-20 04:40:00|13627.2|13626.3|13625.4|13624.5|13628.1|13626.9|13625.2|13624.3|205
1642653900000|2022-01-20 04:45:00|13625.3|13624.4|13626.3|13625.4|13627.1|13625.9|13625.2|13624.3|280
1642654200000|2022-01-20 04:50:00|13626.5|13625|13625.3|13624.4|13627.5|13626.2|13625.1|13624.2|276
1642654500000|2022-01-20 04:55:00|13625.2|13624.3|13625.3|13624.4|13626.4|13625.5|13625.1|13624.2|181
1642654800000|2022-01-20 05:00:00|13625.4|13624.5|13625.1|13624.2|13626.5|13625.6|13624.2|13623.3|250
1642655100000|2022-01-20 05:05:00|13625.2|13624.3|13622.1|13621.2|13625.3|13624.3|13621.8|13620.4|372
1642655400000|2022-01-20 05:10:00|13622.2|13621.3|13622.2|13621.3|13624.3|13623.3|13620.2|13619.3|459
1642655700000|2022-01-20 05:15:00|13622.3|13621.4|13623.5|13622.6|13623.8|13622.9|13621.6|13620.4|420
1642656000000|2022-01-20 05:20:00|13623.6|13622.7|13623.4|13622.5|13624.4|13623.3|13622.1|13621|438
1642656300000|2022-01-20 05:25:00|13623.3|13622.4|13625.3|13624.4|13625.7|13624.6|13622.6|13621.7|372
1642656600000|2022-01-20 05:30:00|13625.4|13624.5|13623.4|13622.5|13626.6|13625.7|13623.1|13622.2|439
1642656900000|2022-01-20 05:35:00|13623.3|13622.4|13621.6|13620.7|13623.3|13622.4|13621.5|13620.5|376
1642657200000|2022-01-20 05:40:00|13621.5|13620.6|13621.1|13620.2|13622.4|13621.3|13620.9|13619.8|405
1642657500000|2022-01-20 05:45:00|13621.8|13620.9|13625.5|13624.6|13625.6|13624.7|13621.4|13620.5|304
1642657800000|2022-01-20 05:50:00|13625.4|13624.5|13626.5|13625.6|13627.2|13626.3|13624.5|13623.6|278
1642658100000|2022-01-20 05:55:00|13626.6|13625.7|13624.3|13623.4|13626.7|13625.8|13623.5|13622.6|391
1642658400000|2022-01-20 06:00:00|13624.2|13623.3|13624.7|13623.8|13626.5|13625.6|13623.1|13622.2|459
1642658700000|2022-01-20 06:05:00|13625|13623.5|13623.4|13622.5|13625|13623.7|13623|13621.7|336
1642659000000|2022-01-20 06:10:00|13623.5|13622.6|13626.2|13625.3|13626.5|13625.6|13622.1|13621.2|380
1642659300000|2022-01-20 06:15:00|13626.3|13625.4|13628.4|13627.5|13628.4|13627.5|13625.3|13624.4|398
1642659600000|2022-01-20 06:20:00|13628.2|13627.3|13629.3|13628.4|13629.7|13628.5|13627.5|13626.6|312
1642659900000|2022-01-20 06:25:00|13629.2|13628.3|13628.1|13627.2|13629.7|13628.8|13626.6|13625.7|409
1642660200000|2022-01-20 06:30:00|13628.2|13627.3|13628.8|13627.9|13629.3|13628.4|13627|13625.8|395
1642660500000|2022-01-20 06:35:00|13628.7|13627.8|13628.5|13627.6|13629.4|13628.5|13626.9|13625.9|388
1642660800000|2022-01-20 06:40:00|13628.4|13627.5|13629.7|13628.8|13629.8|13628.9|13627.8|13626.7|386
1642661100000|2022-01-20 06:45:00|13629.8|13628.9|13629.1|13628.2|13631.3|13630.4|13629|13627.8|376
1642661400000|2022-01-20 06:50:00|13629.2|13628.3|13626.8|13625.9|13629.6|13628.7|13625.5|13624.6|355
1642661700000|2022-01-20 06:55:00|13626.9|13626|13628.7|13627.2|13628.9|13627.8|13625.2|13624|387
1642662000000|2022-01-20 07:00:00|13628.9|13627.4|13627.1|13626.2|13629.6|13628.5|13626.5|13625.6|754
1642662300000|2022-01-20 07:05:00|13627|13626.1|13628.5|13627.6|13629.6|13628.7|13626.6|13625.7|628
1642662600000|2022-01-20 07:10:00|13628.4|13627.5|13626.4|13625.5|13629.9|13628.8|13626|13624.6|518
1642662900000|2022-01-20 07:15:00|13626.3|13625.4|13624.8|13623.9|13626.7|13625.7|13622.1|13621.2|538
1642663200000|2022-01-20 07:20:00|13624.9|13624|13626.7|13625.8|13628.1|13627.2|13623.7|13622.8|552
1642663500000|2022-01-20 07:25:00|13626.9|13626|13629.4|13628.5|13629.5|13628.6|13623.4|13622.5|630
1642663800000|2022-01-20 07:30:00|13629.3|13628.4|13631.7|13630.8|13633|13632.1|13627|13626|641
1642664100000|2022-01-20 07:35:00|13631.6|13630.7|13630.7|13629.2|13633.2|13632|13629.1|13627.9|600
1642664400000|2022-01-20 07:40:00|13631|13630.1|13634.1|13633.2|13634.5|13633.6|13630.3|13629.2|677
1642664700000|2022-01-20 07:45:00|13634.3|13633.4|13629.9|13629|13634.3|13633.4|13629|13628.1|684
1642665000000|2022-01-20 07:50:00|13630|13629.1|13628.1|13627.2|13632.4|13631.5|13627.7|13626.7|602
1642665300000|2022-01-20 07:55:00|13628.3|13627.4|13627.4|13626.5|13630.9|13629.8|13627.1|13626.2|711
1642665600000|2022-01-20 08:00:00|13627.6|13626.7|13634.1|13633.2|13635.5|13634.5|13626.4|13625.5|798
1642665900000|2022-01-20 08:05:00|13634.5|13633|13636.6|13635.7|13637.8|13636.8|13634.1|13632.8|904
1642666200000|2022-01-20 08:10:00|13636.7|13635.8|13635.4|13634.5|13637.8|13636.7|13634.2|13633.3|782
1642666500000|2022-01-20 08:15:00|13635.3|13634.4|13631.3|13630.4|13636.3|13635.4|13631.3|13630.4|759
1642666800000|2022-01-20 08:20:00|13631.2|13630.3|13629.2|13628.3|13631.4|13630.5|13627.3|13626.4|780
1642667100000|2022-01-20 08:25:00|13629.1|13628.2|13632.1|13631.2|13632.9|13632|13628.1|13627|608
1642667400000|2022-01-20 08:30:00|13632.3|13631.4|13633.4|13632.5|13634.4|13633.5|13629.4|13628.5|699
1642667700000|2022-01-20 08:35:00|13633.5|13632.6|13632.2|13631.3|13633.6|13632.7|13629.3|13628.4|767
1642668000000|2022-01-20 08:40:00|13632.1|13631.2|13633.1|13632.2|13634.6|13633.7|13631.2|13630.3|743
1642668300000|2022-01-20 08:45:00|13633.3|13632.4|13627.4|13626.5|13633.4|13632.5|13627.3|13626.4|564
1642668600000|2022-01-20 08:50:00|13627.5|13626.6|13630.5|13629.6|13631.8|13630.9|13627.4|13626.5|807
1642668900000|2022-01-20 08:55:00|13630.4|13629.5|13630.3|13629.4|13630.7|13629.7|13625.9|13625|770
1642669200000|2022-01-20 09:00:00|13630|13629.1|13629.9|13628.4|13631|13629.9|13627|13626.1|856
1642669500000|2022-01-20 09:05:00|13630|13628.5|13630.8|13629.9|13635.8|13634.5|13628.8|13627.5|969
1642669800000|2022-01-20 09:10:00|13630.6|13629.7|13630.7|13629.8|13631.7|13630.8|13628.4|13627.5|724
1642670100000|2022-01-20 09:15:00|13630.6|13629.7|13630.2|13629.3|13633.3|13632.4|13628.7|13627.8|742
1642670400000|2022-01-20 09:20:00|13630.1|13629.2|13631.6|13630.7|13631.8|13630.9|13628.2|13627.3|576
1642670700000|2022-01-20 09:25:00|13631.5|13630.6|13634.2|13633.3|13636.3|13635.4|13630.6|13629.7|684
1642671000000|2022-01-20 09:30:00|13634.3|13633.4|13637.3|13636.4|13637.7|13636.8|13631.2|13630.3|656
1642671300000|2022-01-20 09:35:00|13637.2|13636.3|13636.5|13635.6|13637.4|13636.5|13632.4|13631.5|665
1642671600000|2022-01-20 09:40:00|13636.3|13635.4|13629.1|13628.2|13637.7|13636.8|13629.1|13628.1|601
1642671900000|2022-01-20 09:45:00|13629.2|13628.3|13620.8|13619.3|13629.4|13628.3|13620.5|13619.3|745
1642672200000|2022-01-20 09:50:00|13620.9|13619.4|13626.2|13625.3|13626.5|13625.6|13619.4|13618.5|620
1642672500000|2022-01-20 09:55:00|13625.9|13625|13627.7|13626.8|13629.9|13629|13624.2|13623|632
1642672800000|2022-01-20 10:00:00|13627.6|13626.7|13625.1|13624.2|13628.5|13627.6|13623.7|13622.8|697
1642673100000|2022-01-20 10:05:00|13625|13624.1|13626.5|13625.6|13627.3|13626.4|13622.6|13621.7|621
1642673400000|2022-01-20 10:10:00|13626.4|13625.5|13624.8|13623.9|13627.5|13626.6|13623|13621.7|474
1642673700000|2022-01-20 10:15:00|13624.9|13624|13625.2|13624.3|13628.3|13627.4|13623.8|13622.9|568
1642674000000|2022-01-20 10:20:00|13625|13624.1|13620.2|13619.3|13625.9|13625|13620.1|13619.2|536
1642674300000|2022-01-20 10:25:00|13620.1|13619.2|13621|13620.1|13621.7|13620.5|13617.8|13616.9|650
1642674600000|2022-01-20 10:30:00|13620.5|13619.6|13617.9|13617|13622.2|13621.3|13615.8|13614.6|898
1642674900000|2022-01-20 10:35:00|13617.8|13616.9|13623.9|13623|13625.8|13624.9|13616.4|13615.5|735
1642675200000|2022-01-20 10:40:00|13624.3|13623.4|13622.4|13621.5|13625.2|13624.3|13621.3|13620.4|526
1642675500000|2022-01-20 10:45:00|13622.5|13621.6|13618.9|13618|13622.8|13621.9|13618.1|13617.2|566
1642675800000|2022-01-20 10:50:00|13619|13618.1|13619.9|13619|13620.4|13619.2|13617.4|13616.5|659
1642676100000|2022-01-20 10:55:00|13620|13619.1|13617.8|13616.9|13620.7|13619.8|13616.6|13615.5|572
1642676400000|2022-01-20 11:00:00|13617.7|13616.8|13620.1|13619.2|13620.9|13620|13616|13615.1|665
1642676700000|2022-01-20 11:05:00|13620.2|13619.3|13620.2|13619.3|13620.9|13620|13616.9|13616|536
1642677000000|2022-01-20 11:10:00|13620.1|13619.2|13619.3|13618.4|13622.4|13621.5|13617.1|13616.2|675
1642677300000|2022-01-20 11:15:00|13619.2|13618.3|13615.4|13614.5|13619.6|13618.7|13615.3|13614.4|672
1642677600000|2022-01-20 11:20:00|13615.3|13614.4|13614.2|13613.3|13615.4|13614.5|13613.5|13612.4|723
1642677900000|2022-01-20 11:25:00|13614.3|13613.4|13612|13611.1|13617.5|13616.6|13611|13610.1|692
1642678200000|2022-01-20 11:30:00|13612.1|13611.2|13615.4|13614.5|13617.3|13616.3|13612.1|13611.2|782
1642678500000|2022-01-20 11:35:00|13615.3|13614.4|13615.2|13614.3|13616.2|13615.2|13612.7|13611.8|500
1642678800000|2022-01-20 11:40:00|13615.1|13614.2|13613.4|13612.5|13618|13617.1|13612.9|13612|539
1642679100000|2022-01-20 11:45:00|13613.2|13612.3|13612.2|13611.3|13614.3|13613.4|13610.9|13610|553
1642679400000|2022-01-20 11:50:00|13612.5|13611.6|13611.4|13610.5|13617.4|13616.5|13611.3|13610.4|547
1642679700000|2022-01-20 11:55:00|13611.3|13610.4|13608.1|13607.2|13611.8|13610.9|13605|13603.9|699
1642680000000|2022-01-20 12:00:00|13608.2|13607.3|13604.8|13603.9|13608.4|13607.5|13604|13603.1|637
1642680300000|2022-01-20 12:05:00|13604.6|13603.7|13604.1|13603.2|13605.2|13604.3|13599.8|13598.7|538
1642680600000|2022-01-20 12:10:00|13604|13603.1|13603.2|13602.3|13605.9|13605|13603|13602.1|432
1642680900000|2022-01-20 12:15:00|13603.3|13602.4|13606.1|13605.2|13606.2|13605.3|13602.2|13601.3|498
1642681200000|2022-01-20 12:20:00|13606|13605.1|13602.3|13601.4|13606|13605.1|13601.5|13600.6|440
1642681500000|2022-01-20 12:25:00|13602.4|13601.5|13607.4|13606.5|13607.5|13606.6|13601.3|13600.4|436
1642681800000|2022-01-20 12:30:00|13607.7|13606.2|13610.4|13609.5|13611.2|13610.2|13605.9|13605|581
1642682100000|2022-01-20 12:35:00|13610.5|13609.6|13611.2|13610.3|13614.4|13613.5|13608.9|13608|609
1642682400000|2022-01-20 12:40:00|13611.1|13610.2|13613.3|13612.4|13613.8|13612.9|13610.3|13609.4|656
1642682700000|2022-01-20 12:45:00|13613.2|13612.3|13613.3|13612.4|13615.8|13614.9|13612.7|13611.8|414
1642683000000|2022-01-20 12:50:00|13613.2|13612.3|13612|13611.1|13614|13613.1|13608.8|13607.9|595
1642683300000|2022-01-20 12:55:00|13612.1|13611.2|13613.4|13611.9|13614.3|13613.4|13610.3|13609.4|618
1642683600000|2022-01-20 13:00:00|13613.2|13612.3|13614|13613.1|13617.3|13616.1|13612.4|13611.5|665
1642683900000|2022-01-20 13:05:00|13613.9|13613|13614.2|13613.3|13615.4|13614.5|13613|13612.1|695
1642684200000|2022-01-20 13:10:00|13614.5|13613.6|13616.6|13615.7|13616.6|13615.7|13613.8|13612.9|519
1642684500000|2022-01-20 13:15:00|13616.5|13615.6|13618|13617.1|13618.9|13618|13616|13615.1|567
1642684800000|2022-01-20 13:20:00|13617.9|13617|13619.9|13619|13621.2|13620.3|13616|13615.1|742
1642685100000|2022-01-20 13:25:00|13619.6|13618.7|13616.6|13613|13619.6|13618.7|13615.2|13612.3|681
1642685400000|2022-01-20 13:30:00|13616.7|13612.4|13620.1|13619.2|13624.8|13623.9|13615.3|13610.8|1079
1642685700000|2022-01-20 13:35:00|13620.2|13619.3|13625.7|13624.8|13625.7|13624.8|13619.9|13618.9|986
1642686000000|2022-01-20 13:40:00|13625.8|13624.9|13629.1|13628.2|13630|13629.1|13624.7|13623.8|799
1642686300000|2022-01-20 13:45:00|13629.2|13628.3|13632.2|13631.3|13632.8|13631.9|13626.7|13625.8|717
1642686600000|2022-01-20 13:50:00|13632.3|13631.4|13630.9|13630|13635|13634.1|13630.1|13629.2|829
1642686900000|2022-01-20 13:55:00|13630.8|13629.9|13633.5|13632.6|13634.3|13633.3|13629.8|13628.9|808
1642687200000|2022-01-20 14:00:00|13633.4|13632.5|13639.7|13638.8|13640.2|13639.3|13633.4|13632.5|819
1642687500000|2022-01-20 14:05:00|13639.5|13638.6|13638.7|13637.8|13641.2|13640.3|13634.6|13633.7|706
1642687800000|2022-01-20 14:10:00|13638.6|13637.7|13634|13633.1|13638.7|13637.8|13633.7|13632.8|707
1642688100000|2022-01-20 14:15:00|13633.9|13633|13637.3|13636.4|13639.4|13638.5|13633|13632.1|552
1642688400000|2022-01-20 14:20:00|13637.4|13636.5|13638|13637.1|13638.9|13638|13634.1|13633.2|721
1642688700000|2022-01-20 14:25:00|13638.3|13637.4|13636.2|13635.3|13638.3|13637.4|13635.6|13634.7|488
1642689000000|2022-01-20 14:30:00|13636.1|13635.2|13635.9|13635|13640.3|13639.4|13634|13633.1|653
1642689300000|2022-01-20 14:35:00|13636.1|13635.2|13633.5|13632.6|13637.5|13636.6|13630.9|13630|675
1642689600000|2022-01-20 14:40:00|13633.4|13632.5|13630.9|13630|13635.9|13635|13630.3|13629.4|647
1642689900000|2022-01-20 14:45:00|13631|13630.1|13629.2|13628.3|13632.3|13631.4|13627.3|13626.4|713
1642690200000|2022-01-20 14:50:00|13629.1|13628.2|13635.4|13634.5|13635.9|13635|13627.4|13626.5|938
1642690500000|2022-01-20 14:55:00|13635.7|13634.8|13650.6|13649.1|13651|13649.8|13635.7|13634.6|1256
1642690800000|2022-01-20 15:00:00|13650.5|13649|13646.9|13646|13651|13649.9|13643.2|13642.3|975
1642691100000|2022-01-20 15:05:00|13647|13646.1|13645.3|13644.4|13648.5|13647.5|13643.1|13642|1051
1642691400000|2022-01-20 15:10:00|13645.5|13644.6|13640.3|13639.4|13648.3|13647.4|13640.2|13639.3|885
1642691700000|2022-01-20 15:15:00|13640.4|13639.5|13636.7|13635.8|13640.4|13639.5|13633.1|13632.2|1009
1642692000000|2022-01-20 15:20:00|13636.6|13635.7|13641.1|13639.6|13641.4|13640.5|13635.9|13635|807
1642692300000|2022-01-20 15:25:00|13641.2|13639.7|13642.2|13641.3|13644|13642.9|13639|13638.1|941
1642692600000|2022-01-20 15:30:00|13642.3|13641.4|13647.5|13646.6|13648.6|13647.7|13641.6|13640.7|899
1642692900000|2022-01-20 15:35:00|13647.2|13646.3|13650.2|13649.3|13650.8|13649.9|13647.2|13646.3|855
1642693200000|2022-01-20 15:40:00|13650.1|13649.2|13657|13656.1|13657.1|13656.2|13649.5|13648.6|907
1642693500000|2022-01-20 15:45:00|13656.9|13656|13659.3|13658.4|13662.5|13661.6|13655|13654.1|923
1642693800000|2022-01-20 15:50:00|13659.4|13658.5|13658.9|13658|13661.7|13660.8|13655.9|13654.8|814
1642694100000|2022-01-20 15:55:00|13659|13658.1|13656.2|13655.3|13659.2|13658.3|13655.3|13654.4|1066
1642694400000|2022-01-20 16:00:00|13656.3|13655.4|13656.3|13655.4|13656.6|13655.7|13652.1|13651.2|904
1642694700000|2022-01-20 16:05:00|13656.2|13655.3|13657.4|13656.5|13660.5|13659.6|13655.8|13654.9|668
1642695000000|2022-01-20 16:10:00|13657.3|13656.4|13654.3|13653.4|13657.6|13656.5|13652.9|13651.9|724
1642695300000|2022-01-20 16:15:00|13654.6|13653.7|13654.7|13653.8|13655.9|13654.7|13652.9|13652|506
1642695600000|2022-01-20 16:20:00|13654.8|13653.9|13650.4|13649.5|13654.8|13653.9|13647.3|13646.4|746
1642695900000|2022-01-20 16:25:00|13650.3|13649.4|13648.1|13647.2|13650.7|13649.8|13647.2|13646.3|577
1642696200000|2022-01-20 16:30:00|13648|13647.1|13647.1|13646.2|13650.2|13649.3|13645.6|13644.7|601
1642696500000|2022-01-20 16:35:00|13647.2|13646.3|13645.2|13644.3|13648.2|13647.3|13644.4|13643.5|577
1642696800000|2022-01-20 16:40:00|13645.1|13644.2|13641.3|13640.4|13645.6|13644.7|13641.3|13640.4|679
1642697100000|2022-01-20 16:45:00|13641.2|13640.3|13642.2|13641.3|13644.3|13643.4|13640.2|13639.3|647
1642697400000|2022-01-20 16:50:00|13642.1|13641.2|13641.7|13640.8|13645.6|13644.7|13640.8|13639.9|527
1642697700000|2022-01-20 16:55:00|13641.6|13640.7|13641.4|13640.5|13644.5|13643.6|13641.1|13640.2|506
1642698000000|2022-01-20 17:00:00|13641.3|13640.4|13643.4|13642.5|13643.4|13642.5|13640.9|13640|488
1642698300000|2022-01-20 17:05:00|13643.5|13642.6|13644|13643.1|13645|13643.7|13642.2|13641.3|527
1642698600000|2022-01-20 17:10:00|13643.9|13643|13646.6|13645.7|13647.8|13646.6|13643.4|13642.4|676
1642698900000|2022-01-20 17:15:00|13646.8|13645.9|13644.5|13643.6|13649|13647.8|13643.6|13642.7|661
1642699200000|2022-01-20 17:20:00|13644.6|13643.7|13643|13642.1|13644.7|13643.8|13641.2|13640.3|550
1642699500000|2022-01-20 17:25:00|13642.9|13642|13638.8|13637.9|13642.9|13642|13636.5|13635.6|796
1642699800000|2022-01-20 17:30:00|13638.7|13637.8|13638.3|13637.4|13641.8|13640.9|13637.9|13637|580
1642700100000|2022-01-20 17:35:00|13638.4|13637.5|13637.2|13636.3|13641.1|13640.2|13635.9|13635|471
1642700400000|2022-01-20 17:40:00|13637.1|13636.2|13632.9|13632|13637.6|13636.7|13632.7|13631.8|436
1642700700000|2022-01-20 17:45:00|13632.8|13631.9|13634|13633.1|13635.2|13634.3|13632.5|13631.6|409
1642701000000|2022-01-20 17:50:00|13633.8|13632.9|13629.1|13628.2|13634|13633.1|13628.5|13627.6|431
1642701300000|2022-01-20 17:55:00|13629|13628.1|13627.1|13626.2|13629.3|13628.4|13626.5|13625.6|506
1642701600000|2022-01-20 18:00:00|13627|13626.1|13623.1|13622.2|13627.6|13626.7|13621.4|13620.5|541
1642701900000|2022-01-20 18:05:00|13622.4|13621.5|13622.5|13621.6|13623.8|13622.9|13621.4|13620.5|604
1642702200000|2022-01-20 18:10:00|13622.8|13621.9|13626.5|13625.6|13627.3|13626.4|13622.7|13621.8|541
1642702500000|2022-01-20 18:15:00|13626.4|13625.5|13626.5|13625.6|13627.9|13626.7|13625.1|13624.2|491
1642702800000|2022-01-20 18:20:00|13626.4|13625.5|13625.1|13624.2|13628.2|13627.3|13624.6|13623.7|550
1642703100000|2022-01-20 18:25:00|13625.3|13624.4|13625.5|13624.6|13626.9|13625.8|13624.5|13623.6|494
1642703400000|2022-01-20 18:30:00|13625.4|13624.5|13625|13624.1|13626.4|13625.5|13624.4|13623.5|422
1642703700000|2022-01-20 18:35:00|13625.1|13624.2|13623.3|13622.4|13625.1|13624.2|13620.1|13619.2|668
1642704000000|2022-01-20 18:40:00|13623.4|13622.5|13626.3|13625.4|13627.3|13626.4|13623.1|13622.2|525
1642704300000|2022-01-20 18:45:00|13626.4|13625.5|13625.3|13624.4|13626.6|13625.7|13624.1|13623.2|515
1642704600000|2022-01-20 18:50:00|13625.2|13624.3|13626.9|13626|13626.9|13626|13624|13623.1|337
1642704900000|2022-01-20 18:55:00|13626.8|13625.9|13623.1|13622.2|13626.8|13625.9|13623|13622.1|573
1642705200000|2022-01-20 19:00:00|13623.3|13622.4|13626.3|13624.8|13626.5|13625.6|13621.8|13620.9|601
1642705500000|2022-01-20 19:05:00|13625.7|13624.7|13625.4|13624.5|13626.1|13625.2|13624.2|13623.3|493
1642705800000|2022-01-20 19:10:00|13625.3|13624.4|13624.1|13623.2|13627.9|13627|13623.8|13622.9|684
1642706100000|2022-01-20 19:15:00|13624|13623.1|13624.6|13623.7|13625.6|13624.7|13623.6|13622.7|650
1642706400000|2022-01-20 19:20:00|13624.5|13623.6|13626.4|13625.5|13626.8|13625.6|13623.1|13622.2|494
1642706700000|2022-01-20 19:25:00|13626.5|13625.6|13624.9|13624|13626.5|13625.6|13624|13622.8|430
1642707000000|2022-01-20 19:30:00|13625|13624.1|13622.7|13621.8|13625.4|13624.5|13622|13621.1|550
1642707300000|2022-01-20 19:35:00|13622.6|13621.7|13622.3|13621.4|13623|13622.1|13619.9|13619|540
1642707600000|2022-01-20 19:40:00|13622.2|13621.3|13616.9|13616|13622.5|13621.6|13616.7|13615.8|521
1642707900000|2022-01-20 19:45:00|13616.8|13615.9|13616.3|13615.4|13618.5|13617.5|13616|13615.1|513
1642708200000|2022-01-20 19:50:00|13616.2|13615.3|13616.1|13615.2|13617.3|13616.3|13615.6|13614.7|480
1642708500000|2022-01-20 19:55:00|13616|13615.1|13613|13612.1|13617.3|13616.4|13613|13612.1|736
1642708800000|2022-01-20 20:00:00|13613.2|13612.3|13613.1|13612.2|13616.4|13615.3|13611.9|13610.9|657
1642709100000|2022-01-20 20:05:00|13613|13612.1|13610.8|13609.9|13614.9|13613.5|13609.4|13608.5|468
1642709400000|2022-01-20 20:10:00|13610.7|13609.8|13607.4|13606.5|13611.6|13610.7|13606.6|13605.7|440
1642709700000|2022-01-20 20:15:00|13607.3|13606.4|13611.5|13610.6|13612.8|13611.6|13607.3|13606.4|586
1642710000000|2022-01-20 20:20:00|13611.4|13610.5|13612.9|13612|13613.7|13612.7|13611.4|13610.3|568
1642710300000|2022-01-20 20:25:00|13612.6|13611.7|13610.5|13609.6|13613.2|13611.9|13609.3|13608.4|712
1642710600000|2022-01-20 20:30:00|13610.3|13609.4|13603.5|13602|13610.4|13609.4|13602.6|13601.7|943
1642710900000|2022-01-20 20:35:00|13603.3|13601.8|13596.1|13594.6|13603.7|13602.3|13594.6|13593.4|964
1642711200000|2022-01-20 20:40:00|13596|13594.5|13596.9|13595.4|13599|13597.8|13594.8|13593.4|887
1642711500000|2022-01-20 20:45:00|13597|13595.5|13593.7|13592.8|13598.8|13597.4|13592.7|13591.7|861
1642711800000|2022-01-20 20:50:00|13593.4|13592.5|13591.3|13590.4|13595.9|13594.6|13589.5|13588.6|784
1642712100000|2022-01-20 20:55:00|13591.1|13590.2|13589.5|13588|13591.2|13590.3|13587.4|13586.3|827
1642712400000|2022-01-20 21:00:00|13589.6|13588.1|13593.6|13592.1|13594|13593.1|13589.5|13588|601
1642712700000|2022-01-20 21:05:00|13593.5|13592|13595.2|13593.7|13596|13595|13593.4|13592|342
1642713000000|2022-01-20 21:10:00|13595.3|13593.8|13597.5|13596|13598|13596.5|13595.2|13593.8|445
1642713300000|2022-01-20 21:15:00|13597.6|13596.1|13597.5|13596.6|13598.6|13597.1|13596.3|13595|522
1642713600000|2022-01-20 21:20:00|13597.4|13596.5|13599.6|13598.7|13600|13598.9|13596.4|13594.9|397
1642713900000|2022-01-20 21:25:00|13599.5|13598.6|13597.6|13596.1|13599.9|13598.7|13596.3|13595.1|278
1642714200000|2022-01-20 21:30:00|13597.5|13596|13595.9|13594.4|13598.1|13596.9|13594.5|13593.2|378
1642714500000|2022-01-20 21:35:00|13596|13594.5|13593.9|13592.4|13596.8|13595.1|13593.6|13592.1|355
1642714800000|2022-01-20 21:40:00|13593.8|13592.3|13594.6|13593.1|13595.1|13594|13592.7|13591.3|384
1642715100000|2022-01-20 21:45:00|13594.5|13593|13595.6|13594.1|13596.5|13595|13593.8|13592.6|275
1642715400000|2022-01-20 21:50:00|13595.8|13594.3|13598.7|13597.2|13599.3|13597.2|13595.3|13593.9|469
1642715700000|2022-01-20 21:55:00|13598.8|13596.6|13602.6|13597.4|13602.8|13597.7|13597.9|13596|502
1642716000000|2022-01-20 22:00:00|13603.3|13595.6|13603.8|13593.8|13604.4|13595.7|13603.2|13592.4|37
1642716300000|2022-01-20 22:05:00|13604.5|13596.3|13603.1|13595.5|13605.1|13596.8|13603.1|13595.5|159
1642716600000|2022-01-20 22:10:00|13603|13594.9|13604|13595.3|13606|13596.7|13599.8|13593.5|189
1642716900000|2022-01-20 22:15:00|13603.7|13595.1|13602.7|13594.5|13605.2|13596.6|13602|13594.1|125
1642717200000|2022-01-20 22:20:00|13603|13596.5|13602.1|13596.2|13605.1|13597.1|13602|13594.4|135
1642717500000|2022-01-20 22:25:00|13602.2|13597.1|13601.5|13594.2|13604|13597.1|13600.2|13591.7|1160
1642717800000|2022-01-20 22:30:00|13603.1|13594.9|13604.3|13598.1|13609.1|13600.5|13599.9|13592.8|1261
1642718100000|2022-01-20 22:35:00|13603.9|13597.5|13599.5|13594.9|13604.2|13597.8|13598.6|13592.1|991
1642718400000|2022-01-20 22:40:00|13599.8|13595|13603.5|13597.6|13605.9|13598.8|13598|13594.3|837
1642718700000|2022-01-20 22:45:00|13603.4|13597.8|13603.8|13597.5|13604.8|13598.5|13602.4|13596.2|258
1642719000000|2022-01-20 22:50:00|13603.7|13598|13603.9|13597.6|13604.9|13598.6|13602.6|13595.9|246
1642719300000|2022-01-20 22:55:00|13604|13597.5|13603.4|13597.5|13605|13598.4|13602.8|13595.8|273
1642719600000|2022-01-20 23:00:00|13604|13597.8|13602.6|13600.2|13604.9|13600.3|13599.3|13596.8|790
1642719900000|2022-01-20 23:05:00|13602.8|13600.3|13601.7|13600.2|13603.4|13601.5|13601.5|13599.7|349
1642720200000|2022-01-20 23:10:00|13601.8|13600.3|13601.6|13600.1|13602.7|13601|13601.2|13599.4|337
1642720500000|2022-01-20 23:15:00|13601.7|13600.2|13598|13596.5|13602.5|13601|13597.9|13596.4|425
1642720800000|2022-01-20 23:20:00|13598.3|13596.8|13599.1|13597.6|13599.4|13597.9|13596.8|13595.2|390
1642721100000|2022-01-20 23:25:00|13599.2|13597.7|13598|13596.5|13599.8|13598.3|13598|13596.5|237
1642721400000|2022-01-20 23:30:00|13597.9|13596.4|13595.8|13594.3|13598.3|13596.8|13594.8|13593.3|303
1642721700000|2022-01-20 23:35:00|13595.7|13594.2|13596.7|13595.2|13597.1|13595.6|13594.5|13593|217
1642722000000|2022-01-20 23:40:00|13596.8|13595.3|13593.7|13592.2|13597.1|13595.8|13593.7|13592.2|367
1642722300000|2022-01-20 23:45:00|13593.8|13592.3|13597.1|13596.2|13597.3|13596.2|13593.8|13592.3|290
1642722600000|2022-01-20 23:50:00|13597|13596.1|13596.8|13595.3|13597.6|13596.4|13596.3|13594.8|199
1642722900000|2022-01-20 23:55:00|13596.7|13595.2|13597.7|13596.2|13597.9|13596.4|13596.7|13595.2|149
1642723200000|2022-01-21 00:00:00|13597.8|13596.3|13596.2|13594.7|13602.9|13601.5|13594.2|13592.9|689
1642723500000|2022-01-21 00:05:00|13596.3|13594.8|13596.4|13594.9|13597.7|13596.5|13594.4|13593.2|508
1642723800000|2022-01-21 00:10:00|13596.3|13594.8|13599.6|13598.1|13599.6|13598.3|13595.3|13594|532
1642724100000|2022-01-21 00:15:00|13599.5|13598|13595.3|13594.4|13601.3|13599.9|13595.1|13593.9|588
1642724400000|2022-01-21 00:20:00|13595.4|13594.5|13592.2|13591.3|13595.6|13594.5|13590.5|13589.6|610
1642724700000|2022-01-21 00:25:00|13592.1|13591.2|13590.4|13588.9|13592.4|13591.3|13590.1|13588.7|434
1642725000000|2022-01-21 00:30:00|13590.3|13588.8|13590.2|13589.3|13590.9|13590|13589.1|13587.9|458
1642725300000|2022-01-21 00:35:00|13590.3|13589.4|13589.2|13588.3|13592.8|13591.3|13589|13587.9|444
1642725600000|2022-01-21 00:40:00|13589.1|13588.2|13588.2|13587.3|13592.1|13591|13587.9|13587|375
1642725900000|2022-01-21 00:45:00|13588.3|13587.4|13587.8|13586.9|13589.8|13588.6|13586.4|13585.4|515
1642726200000|2022-01-21 00:50:00|13587.7|13586.8|13588.7|13587.2|13589.9|13588.5|13586.6|13585.4|598
1642726500000|2022-01-21 00:55:00|13588.6|13587.1|13586.2|13585.3|13590.5|13589.3|13586.2|13585.3|434
1642726800000|2022-01-21 01:00:00|13586.3|13585.4|13585.8|13584.9|13588|13587.1|13583.9|13583|674
1642727100000|2022-01-21 01:05:00|13585.6|13584.7|13582.7|13581.8|13588.4|13587.5|13581.6|13580.5|702
1642727400000|2022-01-21 01:10:00|13582.6|13581.7|13581.4|13579.9|13583.9|13582.9|13580.6|13579.5|643
1642727700000|2022-01-21 01:15:00|13581.5|13580|13583.5|13582.6|13584.6|13583.5|13579.8|13578.9|707
1642728000000|2022-01-21 01:20:00|13583.4|13582.5|13586.3|13585.4|13587.9|13586.8|13583.4|13582.5|606
1642728300000|2022-01-21 01:25:00|13586.2|13585.3|13587.3|13586.4|13588.6|13587.7|13585.5|13584.5|636
1642728600000|2022-01-21 01:30:00|13587.4|13586.5|13592.4|13591.5|13592.8|13591.6|13587.3|13586.4|629
1642728900000|2022-01-21 01:35:00|13592.3|13591.4|13592.7|13591.8|13594.7|13593.8|13591.2|13590|861
1642729200000|2022-01-21 01:40:00|13592.8|13591.9|13590.2|13589.3|13594|13592.5|13589.2|13588.1|681
1642729500000|2022-01-21 01:45:00|13590.3|13589.4|13591.1|13590.2|13594.6|13593.5|13590|13589.1|796
1642729800000|2022-01-21 01:50:00|13591.2|13590.3|13593.4|13592.5|13594.6|13593.3|13590.2|13589.3|767
1642730100000|2022-01-21 01:55:00|13593.5|13592.6|13596.7|13595.2|13596.8|13595.3|13591.7|13590.8|657
1642730400000|2022-01-21 02:00:00|13596.6|13595.1|13595.1|13594.2|13598|13597.1|13594.2|13593.3|627
1642730700000|2022-01-21 02:05:00|13595|13594.1|13597.1|13596.2|13597.4|13596.5|13593.9|13592.7|505
1642731000000|2022-01-21 02:10:00|13597|13596.1|13598.1|13597.2|13598.7|13597.7|13596.6|13595.7|422
1642731300000|2022-01-21 02:15:00|13598.2|13597.3|13596.5|13595.6|13598.7|13597.8|13595.8|13594.9|517
1642731600000|2022-01-21 02:20:00|13596.4|13595.5|13597.2|13596.3|13597.3|13596.4|13594.9|13594|637
1642731900000|2022-01-21 02:25:00|13597.1|13596.2|13596.4|13595.5|13598.2|13597.3|13595.9|13594.9|484
1642732200000|2022-01-21 02:30:00|13596.3|13595.4|13598.1|13597.2|13598.7|13597.7|13595.1|13594.2|353
1642732500000|2022-01-21 02:35:00|13598|13597.1|13597.4|13596.5|13599.5|13598.3|13596.9|13595.9|550
1642732800000|2022-01-21 02:40:00|13597.3|13596.4|13598.2|13597.3|13598.7|13597.8|13597|13596.1|341
1642733100000|2022-01-21 02:45:00|13598.3|13597.4|13597.4|13596.5|13598.5|13597.6|13595.1|13594.2|595
1642733400000|2022-01-21 02:50:00|13597.3|13596.4|13596.2|13595.3|13598.5|13597.4|13595.8|13594.9|562
1642733700000|2022-01-21 02:55:00|13596.1|13595.2|13601.2|13600.3|13602.1|13601.2|13595.9|13595|806
1642734000000|2022-01-21 03:00:00|13601.1|13600.2|13598.3|13597.4|13601.2|13600.3|13596.9|13596|530
1642734300000|2022-01-21 03:05:00|13598.4|13597.5|13597.5|13596.6|13598.7|13597.7|13595.2|13594.3|598
1642734600000|2022-01-21 03:10:00|13597.4|13596.5|13595.3|13594.4|13598.4|13597.3|13595.2|13594.3|412
1642734900000|2022-01-21 03:15:00|13595.4|13594.5|13594.2|13593.3|13596.6|13595.7|13593.5|13592.6|431
1642735200000|2022-01-21 03:20:00|13594.3|13593.4|13596.5|13595.6|13598.3|13597.2|13594.3|13593.4|460
1642735500000|2022-01-21 03:25:00|13596.6|13595.7|13596.4|13595.5|13597.9|13597|13596.1|13595.2|338
1642735800000|2022-01-21 03:30:00|13596.5|13595.6|13596.9|13596|13598.3|13597.4|13596.1|13595.2|413
1642736100000|2022-01-21 03:35:00|13597|13596.1|13593.3|13592.4|13597|13596.1|13592.9|13592|485
1642736400000|2022-01-21 03:40:00|13593.2|13592.3|13593.2|13592.3|13595|13594.1|13593|13592.1|456
1642736700000|2022-01-21 03:45:00|13593.3|13592.4|13593.3|13592.4|13595.1|13594.2|13592.9|13591.5|511
1642737000000|2022-01-21 03:50:00|13593.4|13592.5|13595.2|13594.3|13595.5|13594.6|13593.1|13592.2|504
1642737300000|2022-01-21 03:55:00|13595.1|13594.2|13596.1|13595.2|13596.4|13595.5|13594.5|13593.6|366
1642737600000|2022-01-21 04:00:00|13595.9|13595|13596.2|13595.3|13597.5|13596.6|13595.5|13594.6|376
1642737900000|2022-01-21 04:05:00|13596.1|13595.2|13596.5|13595.6|13597.6|13596.7|13596|13595.1|308
1642738200000|2022-01-21 04:10:00|13596.6|13595.7|13595.9|13595|13597.1|13596.2|13595.3|13594.4|309
1642738500000|2022-01-21 04:15:00|13595.8|13594.9|13594.5|13593.6|13596.1|13595.1|13593.2|13592.3|303
1642738800000|2022-01-21 04:20:00|13594.4|13593.5|13595.1|13594.2|13595.2|13594.3|13594.1|13593.2|254
1642739100000|2022-01-21 04:25:00|13595.2|13594.3|13596.4|13595.5|13597|13596|13595.1|13594.2|338
1642739400000|2022-01-21 04:30:00|13596.3|13595.4|13594|13593.1|13596.8|13595.9|13593.4|13592.5|452
1642739700000|2022-01-21 04:35:00|13594.1|13593.2|13594.4|13593.5|13595.2|13594.3|13594|13593.1|310
1642740000000|2022-01-21 04:40:00|13594.5|13593.6|13594.2|13593.3|13594.5|13593.6|13592.4|13591.3|290
1642740300000|2022-01-21 04:45:00|13594.1|13593.2|13593.9|13593|13595.2|13594.2|13593.8|13592.9|410
1642740600000|2022-01-21 04:50:00|13594|13593.1|13594.1|13593.2|13594.5|13593.6|13593.3|13592.4|359
1642740900000|2022-01-21 04:55:00|13594|13593.1|13594.3|13593.4|13594.5|13593.6|13593.5|13592.6|276
1642741200000|2022-01-21 05:00:00|13594.2|13593.3|13594.2|13593.3|13594.5|13593.6|13593.2|13592.3|250
1642741500000|2022-01-21 05:05:00|13594.1|13593.2|13593|13592.1|13594.2|13593.3|13592.9|13592|386
1642741800000|2022-01-21 05:10:00|13592.9|13592|13590.2|13589.3|13593.4|13592.5|13590|13589.1|287
1642742100000|2022-01-21 05:15:00|13590.1|13589.2|13590.1|13589.2|13590.9|13589.7|13588.9|13588|314
1642742400000|2022-01-21 05:20:00|13590|13589.1|13590.9|13590|13591.3|13590.3|13589.6|13588.7|289
1642742700000|2022-01-21 05:25:00|13590.7|13589.8|13590.9|13590|13591.9|13590.7|13589.9|13589|376
1642743000000|2022-01-21 05:30:00|13591|13590.1|13591.1|13590.2|13592.1|13591.1|13590.1|13589.2|404
1642743300000|2022-01-21 05:35:00|13591|13590.1|13593.2|13592.3|13593.4|13592.4|13590.7|13589.8|370
1642743600000|2022-01-21 05:40:00|13593.1|13592.2|13594.8|13593.9|13594.8|13593.9|13591.1|13590|449
1642743900000|2022-01-21 05:45:00|13595|13594.1|13594.1|13593.2|13595.2|13594.2|13593.4|13592.4|363
1642744200000|2022-01-21 05:50:00|13594.2|13593.3|13592.2|13591.3|13594.2|13593.3|13592.1|13591.2|279
1642744500000|2022-01-21 05:55:00|13592.3|13591.4|13593.4|13591.9|13594.7|13593.8|13592.1|13590.9|401
1642744800000|2022-01-21 06:00:00|13593.2|13592.3|13590.2|13589.3|13593.3|13592.4|13590.1|13588.9|532
1642745100000|2022-01-21 06:05:00|13590.1|13589.2|13588.7|13587.8|13590.2|13589.3|13587.9|13587|406
1642745400000|2022-01-21 06:10:00|13588.6|13587.7|13588.6|13587.7|13590.4|13589.4|13588.1|13587.2|434
1642745700000|2022-01-21 06:15:00|13588.5|13587.6|13590.2|13589.3|13590.4|13589.5|13588|13587.1|388
1642746000000|2022-01-21 06:20:00|13590.1|13589.2|13593|13592.1|13593|13592.1|13589.7|13588.8|340
1642746300000|2022-01-21 06:25:00|13592.9|13592|13593.2|13592.3|13593.6|13592.7|13590.8|13589.9|318
1642746600000|2022-01-21 06:30:00|13593.3|13592.4|13590.2|13589.3|13595.1|13594.2|13590|13589.1|431
1642746900000|2022-01-21 06:35:00|13590.3|13589.4|13585.4|13584.5|13590.5|13589.6|13584.2|13583.1|527
1642747200000|2022-01-21 06:40:00|13585.5|13584.6|13586.4|13585.5|13587.1|13585.9|13584.4|13583.3|459
1642747500000|2022-01-21 06:45:00|13586.5|13585.6|13589|13588.1|13589.6|13588.6|13586.4|13585.4|470
1642747800000|2022-01-21 06:50:00|13588.9|13588|13589.6|13588.1|13589.6|13588.4|13586.5|13585.6|555
1642748100000|2022-01-21 06:55:00|13589.5|13588|13591.2|13587.4|13593|13591.6|13589.2|13587.4|462
1642748400000|2022-01-21 07:00:00|13590.9|13588|13585.3|13584.4|13590.9|13588.9|13582.9|13581.2|956
1642748700000|2022-01-21 07:05:00|13585.2|13584.3|13587.4|13586.5|13588.9|13588|13583.3|13582.4|841
1642749000000|2022-01-21 07:10:00|13587.3|13586.4|13588.4|13587.5|13589.5|13588.5|13584.4|13583.2|646
1642749300000|2022-01-21 07:15:00|13588.2|13587.3|13587|13586.1|13590.6|13589.7|13586.5|13585.6|762
1642749600000|2022-01-21 07:20:00|13586.8|13585.9|13591|13590.1|13591.3|13590.4|13586.5|13585.6|702
1642749900000|2022-01-21 07:25:00|13591.1|13590.2|13592.6|13591.7|13594.3|13593.4|13589.6|13588.7|794
1642750200000|2022-01-21 07:30:00|13592.7|13591.8|13589.9|13589|13592.7|13591.8|13588.2|13587|692
1642750500000|2022-01-21 07:35:00|13589.8|13588.9|13583.3|13582.4|13590.2|13589.3|13583.2|13582.3|570
1642750800000|2022-01-21 07:40:00|13583.4|13582.5|13579.3|13578.4|13584|13583.1|13576.4|13575.3|687
1642751100000|2022-01-21 07:45:00|13579.2|13578.3|13578.4|13577.5|13580.9|13580|13574.4|13573.5|514
1642751400000|2022-01-21 07:50:00|13578.5|13577.6|13575.1|13574.2|13579.5|13578.6|13574.8|13573.9|547
1642751700000|2022-01-21 07:55:00|13575.4|13574.5|13576.7|13575.8|13577.3|13576.4|13571.4|13570.5|732
1642752000000|2022-01-21 08:00:00|13576.5|13575.6|13566.3|13565.4|13576.6|13575.7|13565.8|13564.9|1136
1642752300000|2022-01-21 08:05:00|13566.4|13565.5|13570.3|13569.4|13570.5|13569.6|13566.2|13565.3|838
1642752600000|2022-01-21 08:10:00|13570.1|13569.2|13563.2|13562.3|13570.1|13569.2|13562|13561.1|825
1642752900000|2022-01-21 08:15:00|13563.1|13562.2|13561.8|13560.3|13564.4|13563.5|13558.8|13557.9|954
1642753200000|2022-01-21 08:20:00|13561.6|13560.1|13563.2|13562.3|13563.9|13563|13558.9|13558|902
1642753500000|2022-01-21 08:25:00|13563|13562.1|13561.9|13561|13568.5|13567.6|13561.1|13560.2|952
1642753800000|2022-01-21 08:30:00|13562|13561.1|13568.9|13568|13569|13568.1|13561.3|13560.4|936
1642754100000|2022-01-21 08:35:00|13568.7|13567.8|13568.3|13567.4|13573.1|13572|13567.5|13566.6|944
1642754400000|2022-01-21 08:40:00|13568.2|13567.3|13569.1|13568.2|13570.8|13569.8|13567.5|13566.5|792
1642754700000|2022-01-21 08:45:00|13569|13568.1|13569.5|13568.6|13570.8|13569.9|13565.3|13564.4|767
1642755000000|2022-01-21 08:50:00|13569.7|13568.8|13573.4|13572.5|13573.6|13572.7|13567.6|13566.7|677
1642755300000|2022-01-21 08:55:00|13573.5|13572.6|13568.6|13567.7|13574.4|13573.5|13568.5|13567.6|855
1642755600000|2022-01-21 09:00:00|13568.7|13567.8|13570.5|13569|13570.6|13569.3|13564.2|13563.3|904
1642755900000|2022-01-21 09:05:00|13570.3|13569.4|13566.7|13565.8|13571.6|13570.7|13566.1|13564.8|817
1642756200000|2022-01-21 09:10:00|13566.8|13565.9|13564.8|13563.9|13566.8|13565.9|13562.1|13561.2|732
1642756500000|2022-01-21 09:15:00|13564.9|13564|13567.3|13566.4|13568.5|13567.6|13563.9|13563|671
1642756800000|2022-01-21 09:20:00|13567.4|13566.5|13568.4|13567.5|13571.4|13570.5|13566.9|13566|587
1642757100000|2022-01-21 09:25:00|13568.3|13567.4|13568.4|13567.5|13569.2|13568.3|13565.3|13564.4|590
1642757400000|2022-01-21 09:30:00|13568.3|13567.4|13572.2|13571.3|13573.6|13572.7|13567.8|13566.9|754
1642757700000|2022-01-21 09:35:00|13572.1|13571.2|13572.2|13571.3|13573.7|13572.8|13570.3|13569.4|538
1642758000000|2022-01-21 09:40:00|13572.4|13571.5|13570.4|13569.5|13572.6|13571.7|13568.8|13567.9|610
1642758300000|2022-01-21 09:45:00|13570.5|13569.6|13571.4|13570.5|13572.7|13571.8|13569.8|13568.9|507
1642758600000|2022-01-21 09:50:00|13571.3|13570.4|13570.2|13569.3|13571.5|13570.6|13568.5|13567.6|578
1642758900000|2022-01-21 09:55:00|13570.3|13569.4|13569|13568.1|13572.6|13571.7|13567.8|13566.9|657
1642759200000|2022-01-21 10:00:00|13569.1|13568.2|13568.3|13567.4|13571.6|13570.7|13567.6|13566.7|631
1642759500000|2022-01-21 10:05:00|13568.4|13567.5|13567.3|13566.4|13570.7|13569.8|13567.2|13566.1|518
1642759800000|2022-01-21 10:10:00|13567.2|13566.3|13565.2|13564.3|13567.7|13566.8|13562.6|13561.7|418
1642760100000|2022-01-21 10:15:00|13565.1|13564.2|13566.6|13565.7|13570.6|13569.7|13565.1|13564.2|492
1642760400000|2022-01-21 10:20:00|13566.5|13565.6|13566.7|13565.8|13567.5|13566.6|13565.1|13564.2|468
1642760700000|2022-01-21 10:25:00|13566.9|13566|13569.3|13568.4|13569.5|13568.6|13565.8|13564.9|524
1642761000000|2022-01-21 10:30:00|13568.8|13567.9|13568.5|13567.6|13571.2|13570.3|13566.4|13565.5|532
1642761300000|2022-01-21 10:35:00|13568.4|13567.5|13567.5|13566.6|13569.3|13568.4|13566.4|13565.5|464
1642761600000|2022-01-21 10:40:00|13567.9|13567|13571.4|13570.5|13571.5|13570.6|13567.2|13566.3|441
1642761900000|2022-01-21 10:45:00|13571.5|13570.6|13568.3|13567.4|13571.5|13570.6|13567.9|13567|450
1642762200000|2022-01-21 10:50:00|13568.4|13567.5|13570.1|13569.2|13570.7|13569.8|13567.9|13567|419
1642762500000|2022-01-21 10:55:00|13570.2|13569.3|13567.6|13566.7|13570.8|13569.9|13565.9|13565|531
1642762800000|2022-01-21 11:00:00|13567.3|13566.4|13567|13566.1|13568.2|13567.3|13565.3|13564.4|485
1642763100000|2022-01-21 11:05:00|13566.9|13566|13561|13560.1|13567.6|13566.7|13557.8|13556.9|648
1642763400000|2022-01-21 11:10:00|13561.1|13560.2|13563.4|13562.5|13564.3|13563.4|13560.9|13560|514
1642763700000|2022-01-21 11:15:00|13563.3|13562.4|13560.1|13559.2|13564.4|13563.5|13559.5|13558.6|632
1642764000000|2022-01-21 11:20:00|13560|13559.1|13558.3|13557.4|13561|13560.1|13557.8|13556.9|462
1642764300000|2022-01-21 11:25:00|13558.4|13557.5|13556.4|13555.5|13561.9|13561|13555.6|13554.7|514
1642764600000|2022-01-21 11:30:00|13556.8|13555.9|13555.3|13554.4|13557|13556.1|13553|13552.1|638
1642764900000|2022-01-21 11:35:00|13555.2|13554.3|13558.9|13558|13558.9|13558|13554.3|13553.4|670
1642765200000|2022-01-21 11:40:00|13559|13558.1|13556.5|13555.6|13559.9|13559|13555.2|13554.3|622
1642765500000|2022-01-21 11:45:00|13556.4|13555.5|13558.1|13557.2|13558.9|13558|13555|13554.1|669
1642765800000|2022-01-21 11:50:00|13558.2|13557.3|13559.9|13559|13561.5|13560.6|13558.1|13557.2|589
1642766100000|2022-01-21 11:55:00|13560|13559.1|13557.8|13556.9|13561.5|13560.6|13556.2|13555.3|844
1642766400000|2022-01-21 12:00:00|13557.7|13556.8|13556.5|13555.6|13558|13557.1|13554.6|13553.7|841
1642766700000|2022-01-21 12:05:00|13556.4|13555.5|13558.3|13557.4|13558.7|13557.8|13553.8|13552.9|606
1642767000000|2022-01-21 12:10:00|13558.2|13557.3|13560.2|13559.3|13561.4|13560.5|13555.4|13554.5|706
1642767300000|2022-01-21 12:15:00|13560.3|13559.4|13563.8|13562.9|13564.5|13563.6|13559.8|13558.9|660
1642767600000|2022-01-21 12:20:00|13564|13563.1|13563.5|13562.6|13566.2|13565.3|13563.1|13562.2|625
1642767900000|2022-01-21 12:25:00|13563.4|13562.5|13565.3|13564.4|13566.6|13565.7|13561.8|13560.9|557
1642768200000|2022-01-21 12:30:00|13565.1|13564.2|13567.2|13566.3|13567.5|13566.6|13563.2|13562.3|659
1642768500000|2022-01-21 12:35:00|13567.3|13566.4|13568.4|13567.5|13570|13569.1|13566|13565.1|657
1642768800000|2022-01-21 12:40:00|13568.3|13567.4|13569.3|13568.4|13569.3|13568.4|13565.5|13564.6|678
1642769100000|2022-01-21 12:45:00|13569|13568.1|13572.3|13571.4|13573.6|13572.7|13568|13567.1|747
1642769400000|2022-01-21 12:50:00|13572.2|13571.3|13570.6|13569.7|13574.3|13573.4|13570.3|13569.4|647
1642769700000|2022-01-21 12:55:00|13570.5|13569.6|13571.1|13570.2|13571.3|13570.4|13568|13567.1|745
1642770000000|2022-01-21 13:00:00|13571|13570.1|13566.2|13565.3|13572.6|13571.7|13566.1|13565.2|832
1642770300000|2022-01-21 13:05:00|13566.3|13565.4|13564.1|13563.2|13568.4|13567.5|13564|13563.1|723
1642770600000|2022-01-21 13:10:00|13564.2|13563.3|13570.2|13568.7|13570.8|13569.5|13564.1|13563.2|869
1642770900000|2022-01-21 13:15:00|13570|13568.5|13570.9|13570|13572.3|13571.4|13566.1|13565.2|697
1642771200000|2022-01-21 13:20:00|13570.7|13569.8|13567.7|13566.8|13571.1|13570.2|13567.5|13566.6|718
1642771500000|2022-01-21 13:25:00|13567.8|13566.9|13571.4|13570.5|13571.9|13571|13567.1|13566.2|558
1642771800000|2022-01-21 13:30:00|13571.2|13570.3|13569.3|13568.4|13573.7|13572.8|13567.6|13566.7|532
1642772100000|2022-01-21 13:35:00|13569.2|13568.3|13574.1|13573.2|13574.9|13574|13567.9|13567|546
1642772400000|2022-01-21 13:40:00|13574|13573.1|13572.3|13571.4|13575.8|13574.9|13571.3|13570.4|575
1642772700000|2022-01-21 13:45:00|13572.4|13571.5|13575.6|13574.7|13576.4|13575.5|13572.2|13571.3|637
1642773000000|2022-01-21 13:50:00|13575.7|13574.8|13572.9|13572|13577.1|13576.2|13572.6|13571.7|739
1642773300000|2022-01-21 13:55:00|13573|13572.1|13573.2|13572.3|13575.3|13574.4|13572.1|13571.2|627
1642773600000|2022-01-21 14:00:00|13573.3|13572.4|13566.1|13565.2|13574|13573.1|13566|13565.1|706
1642773900000|2022-01-21 14:05:00|13566|13565.1|13565.1|13564.2|13566.5|13565.6|13562.9|13562|657
1642774200000|2022-01-21 14:10:00|13565|13564.1|13564.2|13563.3|13565.5|13564.6|13560.8|13559.9|743
1642774500000|2022-01-21 14:15:00|13564.1|13563.2|13565.6|13564.7|13566.6|13565.7|13562.9|13562|765
1642774800000|2022-01-21 14:20:00|13565.7|13564.8|13565.4|13564.5|13566.7|13565.8|13560.4|13559.5|727
1642775100000|2022-01-21 14:25:00|13565.3|13564.4|13564.3|13563.4|13566.7|13565.8|13562.2|13561.3|589
1642775400000|2022-01-21 14:30:00|13564.2|13563.3|13560.4|13559.5|13564.6|13563.7|13558.1|13557.2|661
1642775700000|2022-01-21 14:35:00|13560.5|13559.6|13561|13560.1|13561.7|13560.8|13556.1|13555.2|643
1642776000000|2022-01-21 14:40:00|13561.3|13560.4|13560.8|13559.9|13561.8|13560.9|13554|13553|726
1642776300000|2022-01-21 14:45:00|13560.9|13560|13566.5|13565.6|13569|13568.1|13558.3|13557.4|697
1642776600000|2022-01-21 14:50:00|13566.4|13565.5|13558.6|13557.7|13567.6|13566.7|13557.5|13556.6|725
1642776900000|2022-01-21 14:55:00|13558.5|13557.6|13569|13568.1|13569.8|13568.9|13558.1|13557.2|736
1642777200000|2022-01-21 15:00:00|13569.1|13568.2|13563.1|13562.2|13571.6|13570.7|13555.6|13554.7|848
1642777500000|2022-01-21 15:05:00|13563|13562.1|13554.4|13553.5|13566.8|13565.9|13554.2|13552.8|854
1642777800000|2022-01-21 15:10:00|13554.2|13553.3|13555|13554.1|13556.7|13555.8|13551.5|13550.6|783
1642778100000|2022-01-21 15:15:00|13555.1|13554.2|13550.1|13549.2|13556.1|13555.2|13546.9|13546|756
1642778400000|2022-01-21 15:20:00|13550|13549.1|13551.8|13550.9|13553.1|13552.2|13546|13545.1|707
1642778700000|2022-01-21 15:25:00|13551.6|13550.7|13553.4|13552.5|13555.8|13554.9|13548.3|13547.4|716
1642779000000|2022-01-21 15:30:00|13553.2|13552.3|13558.9|13558|13561.2|13560.3|13551.8|13550.9|769
1642779300000|2022-01-21 15:35:00|13559|13558.1|13554.3|13553.4|13560.7|13559.8|13554.3|13553.4|741
1642779600000|2022-01-21 15:40:00|13554.4|13553.5|13556.1|13555.2|13558.2|13557.3|13551.8|13550.8|766
1642779900000|2022-01-21 15:45:00|13556|13555.1|13559.3|13558.4|13559.9|13559|13550.8|13549.6|734
1642780200000|2022-01-21 15:50:00|13559.2|13558.3|13557.2|13556.3|13560.5|13559.6|13554.9|13554|734
1642780500000|2022-01-21 15:55:00|13557.1|13556.2|13554.8|13553.9|13557.2|13556.3|13550.3|13549.2|837
1642780800000|2022-01-21 16:00:00|13555.2|13554.3|13558.5|13557.6|13559.5|13558.6|13553.1|13552.2|720
1642781100000|2022-01-21 16:05:00|13558.3|13557.4|13560.2|13559.3|13560.4|13559.5|13556.8|13555.9|597
1642781400000|2022-01-21 16:10:00|13560.4|13559.5|13554.5|13553.6|13562.4|13561.5|13553.8|13552.9|589
1642781700000|2022-01-21 16:15:00|13554.4|13553.5|13554.2|13553.3|13555.5|13554.6|13550.8|13549.6|594
1642782000000|2022-01-21 16:20:00|13554.3|13553.4|13558.1|13557.2|13560.3|13559.4|13552.8|13551.9|546
1642782300000|2022-01-21 16:25:00|13558|13557.1|13559.9|13559|13562.6|13561.7|13555.4|13554.5|566
1642782600000|2022-01-21 16:30:00|13559.8|13558.9|13560|13559.1|13561.2|13560.3|13555.3|13554.4|635
1642782900000|2022-01-21 16:35:00|13559.8|13558.9|13554.2|13553.3|13560.4|13559.5|13554|13552.9|630
1642783200000|2022-01-21 16:40:00|13554.4|13553.5|13558.8|13557.3|13559.8|13558.9|13554.2|13553.3|612
1642783500000|2022-01-21 16:45:00|13558.9|13557.4|13555.5|13554.6|13559|13557.5|13552.9|13551.9|605
1642783800000|2022-01-21 16:50:00|13555.6|13554.7|13556.5|13555.6|13558.8|13557.9|13555.4|13554.5|605
1642784100000|2022-01-21 16:55:00|13556.3|13555.4|13562.3|13561.4|13563.4|13562.5|13556.3|13555.4|447
1642784400000|2022-01-21 17:00:00|13561.8|13560.9|13557.1|13556.2|13562.4|13561.5|13555.1|13554.2|535
1642784700000|2022-01-21 17:05:00|13557.2|13556.3|13559.2|13558.3|13561.3|13560.4|13555.9|13555|507
1642785000000|2022-01-21 17:10:00|13559.3|13558.4|13560|13559.1|13561.7|13560.8|13558|13557.1|581
1642785300000|2022-01-21 17:15:00|13559.9|13559|13558.5|13557.6|13560|13559.1|13557.3|13556.4|494
1642785600000|2022-01-21 17:20:00|13558.4|13557.5|13558.1|13557.2|13559.6|13558.7|13557.4|13556.5|506
1642785900000|2022-01-21 17:25:00|13558.2|13557.3|13560|13559.1|13560.2|13559.3|13558|13557.1|546
1642786200000|2022-01-21 17:30:00|13559.9|13559|13562.3|13561.4|13562.7|13561.5|13558.3|13557.4|473
1642786500000|2022-01-21 17:35:00|13562.4|13561.5|13559.3|13558.4|13563.5|13562.6|13557.1|13556.2|569
1642786800000|2022-01-21 17:40:00|13559.2|13558.3|13558.2|13557.3|13561.6|13560.5|13557.8|13556.9|485
1642787100000|2022-01-21 17:45:00|13558.3|13557.4|13556.4|13555.5|13558.4|13557.5|13555.2|13554.3|498
1642787400000|2022-01-21 17:50:00|13556.5|13555.6|13557.5|13556.6|13558.4|13557.5|13555.3|13554.4|422
1642787700000|2022-01-21 17:55:00|13557.4|13556.5|13557.3|13556.4|13558.4|13557.5|13556|13554.9|409
1642788000000|2022-01-21 18:00:00|13557.4|13556.5|13557.1|13556.2|13558.6|13557.4|13556.5|13555.6|447
1642788300000|2022-01-21 18:05:00|13557|13556.1|13559.5|13558.6|13560.4|13559.3|13557|13556.1|448
1642788600000|2022-01-21 18:10:00|13559.6|13558.7|13561.3|13560.4|13563.2|13562.3|13558.8|13557.9|474
1642788900000|2022-01-21 18:15:00|13561.1|13560.2|13561.5|13560.6|13562.7|13561.8|13560.6|13559.7|386
1642789200000|2022-01-21 18:20:00|13561.4|13560.5|13561.1|13560.2|13561.4|13560.5|13558.1|13557.2|413
1642789500000|2022-01-21 18:25:00|13561.2|13560.3|13558.3|13557.4|13562|13561.1|13558.3|13557.4|405
1642789800000|2022-01-21 18:30:00|13558.1|13557.2|13564|13563.1|13564.9|13563.5|13557.6|13556.7|533
1642790100000|2022-01-21 18:35:00|13564.1|13563.2|13565.3|13564.4|13565.3|13564.4|13562.8|13561.9|515
1642790400000|2022-01-21 18:40:00|13565.2|13564.3|13565.3|13564.4|13566.8|13565.9|13564.3|13563.4|558
1642790700000|2022-01-21 18:45:00|13565.6|13564.7|13566.5|13565.6|13566.6|13565.7|13564.1|13563.2|556
1642791000000|2022-01-21 18:50:00|13566.4|13565.5|13566.3|13565.4|13568.3|13567.4|13563.2|13562.3|605
1642791300000|2022-01-21 18:55:00|13566.2|13565.3|13563.7|13562.8|13567.2|13566.3|13562.7|13561.8|536
1642791600000|2022-01-21 19:00:00|13563.8|13562.9|13565.3|13564.4|13565.6|13564.7|13560.9|13560|534
1642791900000|2022-01-21 19:05:00|13565.4|13564.5|13563.9|13563|13567.5|13566.6|13563.4|13562.5|354
1642792200000|2022-01-21 19:10:00|13564.1|13563.2|13566.3|13565.4|13567.4|13566.5|13564.1|13563.2|499
1642792500000|2022-01-21 19:15:00|13566.4|13565.5|13563.2|13562.3|13566.7|13565.8|13563.1|13562.2|469
1642792800000|2022-01-21 19:20:00|13563.1|13562.2|13564|13563.1|13564.5|13563.4|13562.1|13561.2|447
1642793100000|2022-01-21 19:25:00|13564.1|13563.2|13559.3|13558.4|13564.1|13563.2|13559.2|13558.3|506
1642793400000|2022-01-21 19:30:00|13559.4|13558.5|13560.2|13558.7|13561.5|13560.6|13558.7|13557.8|519
1642793700000|2022-01-21 19:35:00|13560.3|13558.8|13561|13560.1|13561.8|13560.9|13558.6|13557.7|597
1642794000000|2022-01-21 19:40:00|13561.1|13560.2|13561.2|13560.3|13563.4|13562.3|13560.5|13559.6|562
1642794300000|2022-01-21 19:45:00|13561.1|13560.2|13560.1|13559.2|13562.4|13561.5|13559.8|13558.9|423
1642794600000|2022-01-21 19:50:00|13560.2|13559.3|13557.2|13556.3|13560.2|13559.3|13555.8|13554.9|507
1642794900000|2022-01-21 19:55:00|13557.1|13556.2|13555.2|13554.3|13557.5|13556.6|13554.1|13553.2|582
1642795200000|2022-01-21 20:00:00|13555.1|13554.2|13552.9|13552|13555.1|13554.2|13551.8|13550.9|568
1642795500000|2022-01-21 20:05:00|13552.8|13551.9|13550|13549.1|13553.9|13553|13549.4|13548.5|413
1642795800000|2022-01-21 20:10:00|13549.9|13549|13553|13552.1|13553.2|13552.3|13548.8|13547.9|538
1642796100000|2022-01-21 20:15:00|13552.9|13552|13553.1|13552.2|13553.6|13552.7|13549.6|13548.6|648
1642796400000|2022-01-21 20:20:00|13553|13552.1|13554.1|13553.2|13555.1|13553.8|13551.3|13550.4|756
1642796700000|2022-01-21 20:25:00|13554.4|13552.9|13554.6|13553.1|13556.4|13555.3|13551.8|13550.9|798
1642797000000|2022-01-21 20:30:00|13554.5|13553|13555|13554.1|13556.4|13555.1|13553.1|13551.9|688
1642797300000|2022-01-21 20:35:00|13555.1|13554.2|13554.8|13553.9|13556.3|13555|13553.1|13551.8|632
1642797600000|2022-01-21 20:40:00|13554.9|13554|13556|13555.1|13559.6|13558.5|13554.8|13553.9|845
1642797900000|2022-01-21 20:45:00|13555.9|13555|13556.6|13555.7|13556.9|13555.7|13552.8|13551.7|689
1642798200000|2022-01-21 20:50:00|13556.5|13555.6|13553.2|13552.3|13557.8|13556.9|13552.6|13551.4|698
1642798500000|2022-01-21 20:55:00|13553|13552.1|13553.9|13553|13557.8|13556.8|13552|13551.1|601
1642798800000|2022-01-21 21:00:00|13554|13553.1|13556.8|13555.3|13558.2|13556.8|13553.6|13552.3|667
1642799100000|2022-01-21 21:05:00|13556.9|13555.4|13555.3|13553.8|13558.4|13556.9|13554.4|13553.2|434
1642799400000|2022-01-21 21:10:00|13555.4|13553.9|13556.4|13554.9|13557.2|13555.8|13554.9|13553.4|420
1642799700000|2022-01-21 21:15:00|13556.5|13555|13557.8|13556.3|13557.9|13556.4|13554.3|13552.9|371
1642800000000|2022-01-21 21:20:00|13557.9|13556.4|13557.3|13555.8|13559.3|13557.8|13557|13555.5|247
1642800300000|2022-01-21 21:25:00|13557.4|13555.9|13556.8|13555.3|13558.9|13557.4|13556.7|13555.2|277
1642800600000|2022-01-21 21:30:00|13556.6|13555.1|13555.7|13554.2|13557.9|13556.4|13554.4|13552.9|337
1642800900000|2022-01-21 21:35:00|13555.4|13554.5|13554.4|13552.9|13556.1|13554.6|13553.3|13551.8|482
1642801200000|2022-01-21 21:40:00|13554.3|13552.8|13554.2|13552.7|13555.1|13553.6|13553.5|13552|332
1642801500000|2022-01-21 21:45:00|13554.3|13552.8|13552.7|13551.2|13554.9|13553.4|13551.8|13550.3|570
1642801800000|2022-01-21 21:50:00|13552.9|13551.4|13553.3|13551.8|13553.8|13552.3|13551.9|13550.4|716
1642802100000|2022-01-21 21:55:00|13553.4|13551.9|13555.1|13553.6|13558.3|13553.9|13552.6|13549.5|484
1642971600000|2022-01-23 21:00:00|13562.4|13543.7|13559|13542.7|13563.7|13543.7|13559|13542.7|8
1642971900000|2022-01-23 21:05:00|13563.7|13543.1|13562.4|13543.7|13564.1|13543.7|13562.4|13542.7|4
1642972200000|2022-01-23 21:10:00|13563.7|13542.7|13562.4|13543.7|13563.7|13543.7|13562.2|13541.2|14
1642972500000|2022-01-23 21:15:00|13562.2|13541.2|13562.5|13543.6|13563.2|13543.7|13560.9|13541.2|14
1642972800000|2022-01-23 21:20:00|13562.4|13543.7|13561.5|13544.4|13562.7|13544.5|13558.1|13540.4|23
1642973100000|2022-01-23 21:25:00|13562.4|13544.5|13561.8|13540.8|13562.8|13544.5|13559.1|13540.8|12
1642973400000|2022-01-23 21:30:00|13562.4|13544.5|13562.4|13544.5|13563|13544.5|13561.8|13540.8|16
1642973700000|2022-01-23 21:35:00|13561.8|13540.8|13559.7|13542|13562.4|13544.5|13559.7|13540.8|11
1642974000000|2022-01-23 21:40:00|13562.4|13544.5|13562.4|13544.5|13562.4|13544.5|13561.8|13540.8|3
1642974300000|2022-01-23 21:45:00|13561.8|13540.8|13561.8|13540.8|13562.8|13544.5|13559|13540.8|25
1642974600000|2022-01-23 21:50:00|13559|13543.9|13561.8|13540.8|13562.4|13544.5|13559|13540.8|12
1642974900000|2022-01-23 21:55:00|13560.7|13543|13561.4|13545.4|13563.2|13545.8|13560.7|13540.9|18
1642975200000|2022-01-23 22:00:00|13562.1|13545.7|13558.4|13547.4|13562.8|13548.8|13557.4|13541.8|67
1642975500000|2022-01-23 22:05:00|13558.2|13547.2|13560.1|13549.1|13560.6|13549.6|13557.6|13546.6|59
1642975800000|2022-01-23 22:10:00|13561|13550|13559.2|13548.2|13561.6|13550.6|13556.7|13545.7|97
1642976100000|2022-01-23 22:15:00|13560.3|13549.3|13558.9|13547.9|13561.6|13550.6|13555.6|13544.6|114
1642976400000|2022-01-23 22:20:00|13558.6|13547.6|13559.9|13548.9|13561.1|13550.1|13558|13547|132
1642976700000|2022-01-23 22:25:00|13559.2|13548.2|13558.8|13547.8|13561.5|13550.5|13557.6|13546.6|155
1642977000000|2022-01-23 22:30:00|13558.7|13547.7|13560.3|13549.3|13560.4|13549.7|13557.6|13546.6|130
1642977300000|2022-01-23 22:35:00|13560.1|13549.1|13557.8|13548.2|13561.9|13550.9|13557.4|13546.8|146
1642977600000|2022-01-23 22:40:00|13557.6|13548.7|13557|13547.6|13559.4|13549.3|13556.7|13546|191
1642977900000|2022-01-23 22:45:00|13557.1|13547|13557.2|13547.7|13558.1|13548.5|13555.5|13545.7|198
1642978200000|2022-01-23 22:50:00|13557.3|13547.6|13560.6|13549.6|13561|13551.4|13557|13546.4|222
1642978500000|2022-01-23 22:55:00|13560.5|13549.5|13559.1|13548.1|13561|13551.2|13557.8|13548|230
1642978800000|2022-01-23 23:00:00|13558.4|13548.3|13552|13548.6|13559.2|13551.1|13551.9|13546.9|924
1642979100000|2022-01-23 23:05:00|13552.1|13548.7|13552|13548.5|13552.6|13549.1|13547.9|13544.4|599
1642979400000|2022-01-23 23:10:00|13551.8|13548.4|13553.9|13550.8|13554.2|13551.5|13551.8|13548.4|428
1642979700000|2022-01-23 23:15:00|13553.6|13550.6|13554|13552.5|13555.5|13554|13552.2|13550.4|430
1642980000000|2022-01-23 23:20:00|13554.1|13552.6|13554|13552.5|13554.7|13552.9|13552.6|13550.7|332
1642980300000|2022-01-23 23:25:00|13554.1|13552.6|13553.9|13552.4|13555.4|13553.8|13553.6|13551.3|215
1642980600000|2022-01-23 23:30:00|13554|13552.5|13552.1|13550.6|13554|13552.5|13551.8|13550.3|200
1642980900000|2022-01-23 23:35:00|13552.3|13550.8|13554.9|13553.4|13555|13553.5|13551.9|13550.4|164
1642981200000|2022-01-23 23:40:00|13554.8|13553.3|13554.2|13552.7|13554.8|13553.3|13552.4|13550.5|153
1642981500000|2022-01-23 23:45:00|13554.1|13552.6|13554.1|13552.6|13554.3|13553.2|13552.9|13551.4|139
1642981800000|2022-01-23 23:50:00|13554|13552.5|13555.6|13554.7|13556|13554.8|13553.9|13552.4|203
1642982100000|2022-01-23 23:55:00|13555.7|13554.8|13555.7|13554.8|13556.1|13554.9|13554.6|13553.1|219
1642982400000|2022-01-24 00:00:00|13555.5|13554.6|13552.8|13551.3|13555.9|13554.8|13549.9|13549|551
1642982700000|2022-01-24 00:05:00|13552.9|13551.4|13551.7|13550.8|13554.8|13553.4|13551.7|13550.5|417
1642983000000|2022-01-24 00:10:00|13551.8|13550.3|13550.4|13549.5|13552.3|13551.3|13549.7|13548.5|540
1642983300000|2022-01-24 00:15:00|13550.3|13549.4|13551|13550.1|13551.9|13551|13549.9|13549|404
1642983600000|2022-01-24 00:20:00|13550.9|13550|13550.9|13550|13552.2|13551.2|13550.7|13549.3|387
1642983900000|2022-01-24 00:25:00|13550.8|13549.9|13550.9|13550|13552.5|13551.1|13550.2|13548.9|343
1642984200000|2022-01-24 00:30:00|13550.8|13549.9|13550.3|13549.4|13551.9|13551|13549.9|13548.6|298
1642984500000|2022-01-24 00:35:00|13550.4|13549.5|13550.9|13549.4|13551.8|13550.9|13549.7|13548.8|244
1642984800000|2022-01-24 00:40:00|13550.6|13549.7|13550.7|13549.8|13552.4|13551.1|13549.9|13548.7|364
1642985100000|2022-01-24 00:45:00|13550.6|13549.7|13552.8|13551.9|13553.2|13552|13550|13548.8|407
1642985400000|2022-01-24 00:50:00|13552.9|13552|13555.4|13553.9|13555.4|13554.4|13552.1|13550.9|436
1642985700000|2022-01-24 00:55:00|13555.5|13554|13554|13553.1|13555.5|13554.3|13553.1|13552.2|318
1642986000000|2022-01-24 01:00:00|13554.1|13553.2|13553.1|13552.2|13554.5|13553.6|13551.9|13550.8|377
1642986300000|2022-01-24 01:05:00|13553|13552.1|13553.9|13553|13555|13554.1|13552.8|13551.8|349
1642986600000|2022-01-24 01:10:00|13554|13553.1|13552.2|13550.7|13554|13553.1|13551.4|13550.4|322
1642986900000|2022-01-24 01:15:00|13552.3|13550.8|13553.1|13552.2|13553.4|13552.5|13552.1|13550.8|280
1642987200000|2022-01-24 01:20:00|13553.2|13552.3|13554.1|13553.2|13554.3|13553.3|13552.1|13550.9|280
1642987500000|2022-01-24 01:25:00|13554|13553.1|13554.2|13553.3|13554.9|13554|13552.8|13551.9|265
1642987800000|2022-01-24 01:30:00|13554.1|13553.2|13557.9|13556.4|13559.5|13558.6|13553.4|13552.3|577
1642988100000|2022-01-24 01:35:00|13557.8|13556.9|13558.9|13558|13559.1|13558.2|13556.7|13555.8|412
1642988400000|2022-01-24 01:40:00|13559|13558.1|13557|13556.1|13560.1|13559.2|13557|13556.1|403
1642988700000|2022-01-24 01:45:00|13556.9|13556|13558.9|13558|13560.1|13558.9|13556|13555.1|348
1642989000000|2022-01-24 01:50:00|13558.8|13557.9|13559.9|13559|13560.1|13559.2|13558.1|13557.2|445
1642989300000|2022-01-24 01:55:00|13560|13559.1|13561.1|13560.2|13561.2|13560.3|13558.1|13557.2|427
1642989600000|2022-01-24 02:00:00|13561.2|13560.3|13562.3|13561.4|13563.3|13562.4|13561|13560.1|405
1642989900000|2022-01-24 02:05:00|13562.2|13561.3|13563.9|13563|13564.9|13563.6|13562.2|13561.3|270
1642990200000|2022-01-24 02:10:00|13563.8|13562.9|13563.1|13562.2|13564.3|13563.3|13562.3|13561.1|300
1642990500000|2022-01-24 02:15:00|13563.2|13562.3|13563.9|13563|13564.5|13563.4|13562.9|13561.8|288
1642990800000|2022-01-24 02:20:00|13563.8|13562.9|13562.9|13562|13566|13565|13562.8|13561.9|311
1642991100000|2022-01-24 02:25:00|13562.8|13561.9|13563|13562.1|13563.9|13563|13561.7|13560.6|301
1642991400000|2022-01-24 02:30:00|13563.1|13562.2|13561.7|13560.8|13563.6|13562.6|13561.5|13560.5|306
1642991700000|2022-01-24 02:35:00|13561.6|13560.7|13564.3|13563.4|13564.7|13563.7|13561|13560|365
1642992000000|2022-01-24 02:40:00|13564.2|13563.3|13563.9|13562.4|13564.7|13563.7|13562.7|13561.8|253
1642992300000|2022-01-24 02:45:00|13563.8|13562.3|13561.6|13560.7|13564|13562.5|13561.1|13560.2|222
1642992600000|2022-01-24 02:50:00|13561.4|13560.5|13560|13559.1|13562.8|13561.9|13559.9|13559|352
1642992900000|2022-01-24 02:55:00|13559.9|13559|13558.1|13557.2|13560.9|13560|13558|13557|453
1642993200000|2022-01-24 03:00:00|13558.2|13557.3|13559.6|13558.7|13560.8|13559.9|13558|13557.1|436
1642993500000|2022-01-24 03:05:00|13559.7|13558.8|13559.8|13558.9|13560.9|13560|13559.5|13558.6|216
1642993800000|2022-01-24 03:10:00|13559.7|13558.8|13557.9|13557|13560.1|13559.1|13557.7|13556.8|285
1642994100000|2022-01-24 03:15:00|13558|13557.1|13558|13557.1|13560.1|13558.9|13557.7|13556.5|285
1642994400000|2022-01-24 03:20:00|13558.1|13557.2|13558.3|13557.4|13559.2|13558.3|13558|13557.1|257
1642994700000|2022-01-24 03:25:00|13558.2|13557.3|13555.9|13555|13558.7|13557.8|13555.9|13555|256
1642995000000|2022-01-24 03:30:00|13555.8|13554.9|13556|13555.1|13556.3|13555.3|13554.1|13553.2|267
1642995300000|2022-01-24 03:35:00|13556.1|13555.2|13556.9|13556|13557.1|13556.2|13555.7|13554.8|205
1642995600000|2022-01-24 03:40:00|13556.8|13555.9|13556.6|13555.7|13557|13556.1|13555|13554.1|245
1642995900000|2022-01-24 03:45:00|13556.7|13555.8|13556.4|13555.5|13556.7|13555.8|13555.1|13554.2|278
1642996200000|2022-01-24 03:50:00|13556.3|13555.4|13556.7|13555.8|13558|13557.1|13556|13555.1|355
1642996500000|2022-01-24 03:55:00|13556.8|13555.9|13556.1|13555.2|13557.3|13556.1|13555.8|13554.9|298
1642996800000|2022-01-24 04:00:00|13556.2|13555.3|13556.9|13556|13557|13556|13555.5|13554.5|262
1642997100000|2022-01-24 04:05:00|13557|13556.1|13555.8|13554.9|13557.7|13556.5|13555.8|13554.9|233
1642997400000|2022-01-24 04:10:00|13555.9|13555|13557.5|13556.6|13557.8|13556.8|13555.9|13555|204
1642997700000|2022-01-24 04:15:00|13557.6|13556.7|13557.7|13556.8|13558.5|13557.3|13556.9|13555.8|215
1642998000000|2022-01-24 04:20:00|13557.6|13556.7|13556.9|13556|13558.7|13557.4|13556.8|13555.9|186
1642998300000|2022-01-24 04:25:00|13556.8|13555.9|13556.8|13555.9|13557.3|13556.2|13556|13555.1|286
1642998600000|2022-01-24 04:30:00|13556.9|13556|13557.9|13557|13558|13557.1|13556.4|13555.3|264
1642998900000|2022-01-24 04:35:00|13557.8|13556.9|13558|13557.1|13559.1|13558|13557.5|13556.4|224
1642999200000|2022-01-24 04:40:00|13557.9|13557|13558.1|13557.2|13558.9|13557.7|13557.7|13556.3|222
1642999500000|2022-01-24 04:45:00|13558.2|13557.3|13557|13556.1|13558.3|13557.4|13556.1|13555.2|224
1642999800000|2022-01-24 04:50:00|13557.1|13556.2|13556.1|13555.2|13557.5|13556.4|13556|13554.9|217
1643000100000|2022-01-24 04:55:00|13556|13555.1|13557|13556.1|13557.5|13556.4|13556|13555|258
1643000400000|2022-01-24 05:00:00|13557.1|13556.2|13557.1|13556.2|13558.2|13557.3|13556.8|13555.7|397
1643000700000|2022-01-24 05:05:00|13557|13556.1|13555|13554.1|13557.1|13556.2|13553.8|13552.9|253
1643001000000|2022-01-24 05:10:00|13555.3|13554.4|13554.1|13553.2|13555.6|13554.6|13554|13553.1|171
1643001300000|2022-01-24 05:15:00|13554.2|13553.3|13553.8|13552.9|13554.4|13553.5|13553|13552.1|206
1643001600000|2022-01-24 05:20:00|13553.9|13553|13554.4|13553.5|13555|13554.1|13553.4|13552.1|242
1643001900000|2022-01-24 05:25:00|13554.3|13553.4|13552|13551.1|13554.7|13553.8|13551.9|13551|246
1643002200000|2022-01-24 05:30:00|13551.9|13551|13548.8|13547.9|13552.9|13551.8|13548|13546.9|359
1643002500000|2022-01-24 05:35:00|13548.7|13547.8|13546.8|13545.9|13549|13548.1|13546.2|13545.1|367
1643002800000|2022-01-24 05:40:00|13546.7|13545.8|13548.3|13547.4|13548.8|13547.8|13546.7|13545.8|339
1643003100000|2022-01-24 05:45:00|13548.2|13547.3|13548|13547.1|13549.4|13548.3|13547.8|13546.9|334
1643003400000|2022-01-24 05:50:00|13547.9|13547|13548|13547.1|13549.1|13548.2|13547.7|13546.8|178
1643003700000|2022-01-24 05:55:00|13547.9|13547|13546.9|13546|13549.8|13548.9|13546.7|13545.8|439
1643004000000|2022-01-24 06:00:00|13547|13546.1|13543.3|13541.8|13548.7|13547.8|13542.7|13541.3|611
1643004300000|2022-01-24 06:05:00|13543.7|13542.2|13542.1|13540.6|13545|13543.6|13540.7|13539.5|445
1643004600000|2022-01-24 06:10:00|13542|13540.5|13542|13541.1|13544|13543|13541.5|13540.3|305
1643004900000|2022-01-24 06:15:00|13542.1|13541.2|13544.1|13543.2|13544.2|13543.3|13541.7|13540.8|378
1643005200000|2022-01-24 06:20:00|13543.4|13542.5|13542.3|13541.4|13544.4|13543.5|13542.2|13541.3|315
1643005500000|2022-01-24 06:25:00|13542.2|13541.3|13539.7|13538.8|13542.9|13542|13539.7|13538.8|367
1643005800000|2022-01-24 06:30:00|13539.8|13538.9|13540.8|13539.9|13542.1|13541.2|13539|13537.8|343
1643006100000|2022-01-24 06:35:00|13540.7|13539.8|13541|13540.1|13542.9|13542|13540.3|13539.4|346
1643006400000|2022-01-24 06:40:00|13540.9|13540|13542.1|13541.2|13543.2|13542.3|13540.7|13539.8|297
1643006700000|2022-01-24 06:45:00|13542.2|13541.3|13542.9|13542|13544|13543|13541.7|13540.8|351
1643007000000|2022-01-24 06:50:00|13543.1|13542.2|13544.2|13543.3|13544.8|13543.9|13540.4|13538.9|464
1643007300000|2022-01-24 06:55:00|13544.3|13543.4|13548.3|13547.4|13549|13547.9|13544.2|13543.3|471
1643007600000|2022-01-24 07:00:00|13548.1|13547.2|13541.8|13540.9|13548.1|13547.2|13540.8|13539.9|685
1643007900000|2022-01-24 07:05:00|13541.9|13541|13541.3|13539.8|13542|13541.1|13538|13536.9|511
1643008200000|2022-01-24 07:10:00|13541.4|13539.9|13539|13538.1|13541.4|13540.3|13534.2|13533.3|449
1643008500000|2022-01-24 07:15:00|13539.1|13538.2|13536.3|13535.4|13541|13540.1|13536|13534.9|423
1643008800000|2022-01-24 07:20:00|13536.2|13535.3|13535.9|13535|13537.6|13536.7|13534|13532.9|526
1643009100000|2022-01-24 07:25:00|13535.8|13534.9|13541.3|13540.4|13542.4|13541.3|13534.8|13533.8|530
1643009400000|2022-01-24 07:30:00|13541.2|13540.3|13542.7|13541.8|13544.3|13543.3|13539.3|13538.1|597
1643009700000|2022-01-24 07:35:00|13542.8|13541.9|13540.7|13539.8|13543|13541.9|13540.4|13539.5|646
1643010000000|2022-01-24 07:40:00|13540.6|13539.7|13539.6|13538.7|13541.4|13540.5|13538.8|13537.9|482
1643010300000|2022-01-24 07:45:00|13539.5|13538.6|13538.7|13537.8|13539.9|13539|13537|13536.1|438
1643010600000|2022-01-24 07:50:00|13538.4|13537.5|13541.2|13540.3|13542|13540.9|13537.5|13536.6|440
1643010900000|2022-01-24 07:55:00|13541.1|13540.2|13543.2|13542.3|13543.4|13542.5|13540.3|13539.4|558
1643011200000|2022-01-24 08:00:00|13543.1|13542.2|13539.8|13538.9|13544.4|13543.5|13538.8|13537.9|718
1643011500000|2022-01-24 08:05:00|13539.9|13539|13543.9|13543|13545.1|13544.2|13539.3|13538.4|688
1643011800000|2022-01-24 08:10:00|13543.8|13542.9|13547.3|13546.4|13549.6|13548.7|13542.8|13541.9|695
1643012100000|2022-01-24 08:15:00|13547.7|13546.8|13551.1|13550.2|13552.9|13552|13543.9|13542.9|958
1643012400000|2022-01-24 08:20:00|13551.2|13550.3|13550.9|13550|13553.1|13552.2|13550.1|13549.2|691
1643012700000|2022-01-24 08:25:00|13550.8|13549.9|13551.9|13550.4|13553.2|13552.1|13549.4|13548.5|521
1643013000000|2022-01-24 08:30:00|13552.2|13551.3|13550.8|13549.9|13555.6|13554.6|13550.2|13549.3|1008
1643013300000|2022-01-24 08:35:00|13550.9|13550|13547|13546.1|13551.3|13550.4|13546.1|13545.2|776
1643013600000|2022-01-24 08:40:00|13546.9|13546|13545.4|13544.5|13549.1|13548.2|13545.1|13544.2|788
1643013900000|2022-01-24 08:45:00|13545.5|13544.6|13544.1|13543.2|13546.3|13545.4|13541.5|13540.6|906
1643014200000|2022-01-24 08:50:00|13544|13543.1|13541.1|13540.2|13545.5|13544.4|13540.8|13539.9|718
1643014500000|2022-01-24 08:55:00|13541.3|13540.4|13537.6|13536.7|13541.9|13541|13537.2|13536.2|726
1643014800000|2022-01-24 09:00:00|13537.4|13536.5|13538.1|13537.2|13540.4|13539.5|13536.5|13535.6|637
1643015100000|2022-01-24 09:05:00|13538|13537.1|13536.5|13535.6|13538.3|13537.4|13534.2|13533.3|646
1643015400000|2022-01-24 09:10:00|13536.4|13535.5|13535.4|13534.5|13537.7|13536.6|13534.5|13533.6|819
1643015700000|2022-01-24 09:15:00|13535.3|13534.4|13533.1|13532.2|13537.4|13536.5|13532.6|13531.7|674
1643016000000|2022-01-24 09:20:00|13533|13532.1|13532.2|13531.3|13534|13533.1|13532|13531.1|652
1643016300000|2022-01-24 09:25:00|13532.1|13531.2|13537.6|13534.4|13538.3|13537.2|13529.9|13529|810
1643016600000|2022-01-24 09:30:00|13537.4|13534.3|13535|13534.1|13538.3|13537.4|13534.4|13532.7|679
1643016900000|2022-01-24 09:35:00|13535.1|13534.2|13534.4|13533.5|13535.7|13534.6|13532.5|13531.3|711
1643017200000|2022-01-24 09:40:00|13534.3|13533.4|13535.9|13535|13536.1|13535.2|13533|13531.8|774
1643017500000|2022-01-24 09:45:00|13535.8|13534.9|13528.8|13527.9|13536.2|13535.3|13527.9|13527|796
1643017800000|2022-01-24 09:50:00|13528.9|13528|13528.3|13527.4|13531.4|13530.5|13527.6|13526.7|638
1643018100000|2022-01-24 09:55:00|13528.4|13527.5|13525.6|13524.7|13529.9|13529|13525.1|13524.2|949
1643018400000|2022-01-24 10:00:00|13525.4|13524.5|13522.1|13521.2|13528.3|13527.4|13521.3|13520.4|954
1643018700000|2022-01-24 10:05:00|13522.2|13521.3|13518.2|13517.3|13524.7|13523.8|13518.1|13517.2|1120
1643019000000|2022-01-24 10:10:00|13518.3|13517.4|13515.8|13514.9|13519.2|13518.3|13510.5|13509.6|1097
1643019300000|2022-01-24 10:15:00|13516.2|13514.7|13512.2|13511.3|13516.3|13515.4|13512|13511.1|790
1643019600000|2022-01-24 10:20:00|13512.1|13511.2|13510.2|13509.3|13514.3|13513.4|13509.4|13508.5|709
1643019900000|2022-01-24 10:25:00|13510.3|13509.4|13504.7|13503.8|13512.6|13511.7|13503.4|13502.5|892
1643020200000|2022-01-24 10:30:00|13504.6|13503.7|13500.3|13499.4|13506|13505.1|13498|13497.1|714
1643020500000|2022-01-24 10:35:00|13500.6|13499.7|13498.3|13497.4|13502.3|13501.4|13496.9|13496|887
1643020800000|2022-01-24 10:40:00|13498.2|13497.3|13496.4|13494.9|13499.7|13498.8|13492.8|13491.7|883
1643021100000|2022-01-24 10:45:00|13496.2|13494.7|13494.1|13493.2|13497.6|13496.6|13492.7|13491.8|855
1643021400000|2022-01-24 10:50:00|13494.2|13493.3|13495.7|13494.8|13497.7|13496.8|13493.8|13492.9|976
1643021700000|2022-01-24 10:55:00|13495.5|13494.6|13499|13498.1|13501.5|13500.6|13494.7|13493.8|823
1643022000000|2022-01-24 11:00:00|13498.9|13498|13501.2|13500.3|13503|13502.1|13498.8|13497.9|921
1643022300000|2022-01-24 11:05:00|13501.3|13500.4|13504.9|13504|13505.2|13504.3|13500.8|13499.6|768
1643022600000|2022-01-24 11:10:00|13505.3|13504.4|13507.2|13506.3|13507.9|13507|13505|13504.1|524
1643022900000|2022-01-24 11:15:00|13507.3|13506.4|13499.3|13498.4|13507.3|13506.4|13497.8|13496.9|779
1643023200000|2022-01-24 11:20:00|13499.5|13498.6|13498.6|13497.7|13503.2|13501.9|13498|13497.1|674
1643023500000|2022-01-24 11:25:00|13498.7|13497.8|13496.8|13495.9|13500.2|13499.3|13494.1|13493.2|732
1643023800000|2022-01-24 11:30:00|13496.9|13496|13494.8|13493.9|13497.5|13496.6|13494.6|13493.7|546
1643024100000|2022-01-24 11:35:00|13494.9|13494|13499.3|13498.4|13499.4|13498.5|13494.1|13493.2|644
1643024400000|2022-01-24 11:40:00|13499.2|13498.3|13497.9|13497|13500.9|13499.8|13496.1|13495.2|638
1643024700000|2022-01-24 11:45:00|13497.8|13496.9|13492.9|13492|13497.9|13497|13492.1|13491.2|580
1643025000000|2022-01-24 11:50:00|13492.8|13491.9|13495.4|13494.5|13496.2|13495.3|13492.8|13491.9|622
1643025300000|2022-01-24 11:55:00|13495.3|13494.4|13488.2|13487.3|13495.3|13494.4|13486.7|13485.8|774
1643025600000|2022-01-24 12:00:00|13488.3|13487.4|13490.2|13488.7|13490.2|13489.1|13487.5|13486.6|802
1643025900000|2022-01-24 12:05:00|13490.1|13488.6|13486.2|13485.3|13491.4|13490.5|13485|13483.9|757
1643026200000|2022-01-24 12:10:00|13486.1|13485.2|13493.3|13492.4|13495.3|13494.4|13485.8|13484.9|720
1643026500000|2022-01-24 12:15:00|13493.2|13492.3|13491.4|13490.5|13494.6|13493.7|13489.7|13488.8|670
1643026800000|2022-01-24 12:20:00|13491.3|13490.4|13489|13488.1|13491.7|13490.7|13486.5|13485.6|582
1643027100000|2022-01-24 12:25:00|13489.1|13488.2|13488.3|13487.4|13489.4|13488.5|13485.9|13485|644
1643027400000|2022-01-24 12:30:00|13488.2|13487.3|13482.2|13481.3|13490|13489.1|13482|13481.1|569
1643027700000|2022-01-24 12:35:00|13482.5|13481.6|13488.2|13487.3|13488.3|13487.4|13482.4|13481.5|833
1643028000000|2022-01-24 12:40:00|13488.1|13487.2|13484.9|13484|13489.8|13488.9|13484.6|13483.7|754
1643028300000|2022-01-24 12:45:00|13484.8|13483.9|13482.7|13481.8|13485.6|13484.7|13482|13481.1|653
1643028600000|2022-01-24 12:50:00|13482.5|13481.6|13481.8|13480.9|13484.4|13483.5|13481.4|13480.5|708
1643028900000|2022-01-24 12:55:00|13481.9|13481|13483.2|13482.3|13483.4|13482.5|13478.5|13477.6|735
1643029200000|2022-01-24 13:00:00|13483.1|13482.2|13482.2|13481.3|13486.1|13485.2|13480.2|13479.3|845
1643029500000|2022-01-24 13:05:00|13482.3|13481.4|13488.1|13487.2|13488.3|13487.4|13481.7|13480.8|737
1643029800000|2022-01-24 13:10:00|13488|13487.1|13488.6|13487.7|13489.3|13488.4|13486.8|13485.9|749
1643030100000|2022-01-24 13:15:00|13488.7|13487.8|13488.3|13487.4|13489.1|13488.2|13485.5|13484.4|822
1643030400000|2022-01-24 13:20:00|13488.2|13487.3|13485.9|13485|13488.4|13487.5|13485.6|13484.7|616
1643030700000|2022-01-24 13:25:00|13486.1|13485.2|13484.6|13483.1|13489|13488.1|13484.1|13483|616
1643031000000|2022-01-24 13:30:00|13484.5|13483|13483.4|13482.5|13484.6|13483.5|13478.9|13478|669
1643031300000|2022-01-24 13:35:00|13483.3|13482.4|13479.3|13478.4|13484.2|13483.3|13476.1|13475.2|918
1643031600000|2022-01-24 13:40:00|13479.2|13478.3|13474.8|13473.9|13479.8|13478.9|13473.9|13473|769
1643031900000|2022-01-24 13:45:00|13474.9|13474|13476.1|13475.2|13476.8|13475.7|13473.5|13472.6|893
1643032200000|2022-01-24 13:50:00|13476|13475.1|13472.3|13471.4|13476.4|13475.3|13472|13471.1|767
1643032500000|2022-01-24 13:55:00|13472.2|13471.3|13473.5|13472.6|13476.6|13475.7|13471.5|13470.6|833
1643032800000|2022-01-24 14:00:00|13473.4|13472.5|13473.9|13473|13475.3|13474.4|13471.1|13470.2|887
1643033100000|2022-01-24 14:05:00|13474|13473.1|13475.1|13474.2|13475.5|13474.6|13470.8|13469.9|654
1643033400000|2022-01-24 14:10:00|13475.2|13474.3|13474|13473.1|13478.8|13477.9|13473.8|13472.8|891
1643033700000|2022-01-24 14:15:00|13474.1|13473.2|13480.4|13479.5|13481.8|13480.9|13472.5|13471.6|947
1643034000000|2022-01-24 14:20:00|13480.3|13479.4|13477.6|13476.7|13480.6|13479.4|13475.1|13474.2|874
1643034300000|2022-01-24 14:25:00|13477.7|13476.8|13478.4|13477.5|13481.6|13480.5|13476.4|13475.5|714
1643034600000|2022-01-24 14:30:00|13477.9|13477|13474.9|13474|13479.3|13478.4|13473.1|13472.2|837
1643034900000|2022-01-24 14:35:00|13474.8|13473.9|13477.7|13476.8|13479.1|13478.2|13472|13471.1|1081
1643035200000|2022-01-24 14:40:00|13477.8|13476.9|13474.5|13472.1|13479|13478.1|13471.7|13470.8|1368
1643035500000|2022-01-24 14:45:00|13474.3|13472.8|13471.5|13470|13478.4|13477|13469.9|13468.9|1357
1643035800000|2022-01-24 14:50:00|13471.4|13469.9|13469.9|13469|13472.2|13471.2|13468.2|13467.3|1163
1643036100000|2022-01-24 14:55:00|13469.7|13468.8|13476.5|13475.6|13479.1|13478.2|13468.7|13467.8|1143
1643036400000|2022-01-24 15:00:00|13476.4|13475.5|13454.5|13453.6|13477.5|13476.6|13452.9|13452|1323
1643036700000|2022-01-24 15:05:00|13454.7|13453.8|13448.9|13448|13456.1|13455.2|13448.1|13447.2|1266
1643037000000|2022-01-24 15:10:00|13448.6|13447.7|13458.1|13457.2|13459.5|13458.6|13444.9|13444|1278
1643037300000|2022-01-24 15:15:00|13458.2|13457.3|13450.1|13449.2|13459.4|13458.5|13449.2|13448.3|1205
1643037600000|2022-01-24 15:20:00|13450.2|13449.3|13468.4|13467.5|13469.1|13468.2|13449.9|13449|1268
1643037900000|2022-01-24 15:25:00|13468.3|13467.4|13466|13465.1|13469.7|13468.8|13464.6|13463.7|1242
1643038200000|2022-01-24 15:30:00|13466.2|13465.3|13471.5|13470.6|13475.7|13474.8|13465.8|13464.9|1247
1643038500000|2022-01-24 15:35:00|13471.4|13470.5|13476.8|13475.9|13481.4|13480.5|13468|13467.1|1191
1643038800000|2022-01-24 15:40:00|13476.7|13475.8|13480.3|13479.4|13481.5|13480.6|13473.9|13473|1121
1643039100000|2022-01-24 15:45:00|13480.2|13479.3|13468.9|13468|13481.1|13480.2|13468.2|13467.3|1169
1643039400000|2022-01-24 15:50:00|13468.8|13467.9|13469.5|13468|13469.8|13468.9|13465.4|13464.5|1098
1643039700000|2022-01-24 15:55:00|13469.1|13468.2|13464.8|13463.9|13469.5|13468.6|13460.9|13459.9|1216
1643040000000|2022-01-24 16:00:00|13464.9|13464|13459|13458.1|13466.1|13465.2|13457.8|13456.9|1037
1643040300000|2022-01-24 16:05:00|13459.1|13458.2|13459.2|13458.3|13462|13461.1|13455.9|13455|992
1643040600000|2022-01-24 16:10:00|13459.3|13458.4|13456.9|13456|13460.3|13459.4|13456.2|13455.3|917
1643040900000|2022-01-24 16:15:00|13457|13456.1|13453.9|13453|13458.1|13457.2|13451.7|13450.8|718
1643041200000|2022-01-24 16:20:00|13453.8|13452.9|13453.2|13452.3|13457.2|13456.3|13452.9|13452|802
1643041500000|2022-01-24 16:25:00|13453.3|13452.4|13455.8|13454.9|13457.1|13456.2|13451.3|13450.4|844
1643041800000|2022-01-24 16:30:00|13455.7|13454.8|13449.8|13448.9|13456.1|13455.2|13448.5|13447.6|876
1643042100000|2022-01-24 16:35:00|13449.9|13449|13448.2|13447.3|13450.9|13450|13447|13446.1|868
1643042400000|2022-01-24 16:40:00|13448.3|13447.4|13446|13445.1|13449.2|13448.3|13444.1|13443.2|1032
1643042700000|2022-01-24 16:45:00|13446.1|13445.2|13443.2|13442.3|13448.2|13447.3|13443|13442.1|867
1643043000000|2022-01-24 16:50:00|13443.3|13442.4|13447.9|13447|13448.3|13447.4|13442.9|13442|850
1643043300000|2022-01-24 16:55:00|13448|13447.1|13447.6|13446.7|13451.3|13450.4|13447.4|13446.5|920
1643043600000|2022-01-24 17:00:00|13447.5|13446.6|13447.8|13446.9|13449.5|13448.6|13446.1|13445.2|930
1643043900000|2022-01-24 17:05:00|13447.7|13446.8|13448.2|13447.3|13451.3|13450.4|13446.8|13445.9|852
1643044200000|2022-01-24 17:10:00|13448.3|13447.4|13448.3|13447.4|13449.9|13449|13446.9|13445.9|742
1643044500000|2022-01-24 17:15:00|13448.2|13447.3|13443.9|13443|13448.6|13447.7|13443.2|13442.3|782
1643044800000|2022-01-24 17:20:00|13443.8|13442.9|13442|13441.1|13445.4|13444.5|13440.9|13440|926
1643045100000|2022-01-24 17:25:00|13441.9|13441|13447.1|13446.2|13447.6|13446.7|13440.9|13439.9|928
1643045400000|2022-01-24 17:30:00|13447|13446.1|13445.5|13444.6|13447.6|13446.7|13443.9|13443|857
1643045700000|2022-01-24 17:35:00|13445.6|13444.7|13445.2|13444.3|13446|13445.1|13443.2|13442.3|614
1643046000000|2022-01-24 17:40:00|13445|13444.1|13451.9|13451|13455.4|13454.1|13444.1|13443.2|876
1643046300000|2022-01-24 17:45:00|13452|13451.1|13451.3|13450.4|13455.1|13454.2|13451.2|13450.3|671
1643046600000|2022-01-24 17:50:00|13451.2|13450.3|13458.1|13457.2|13458.7|13457.5|13449.6|13448.7|846
1643046900000|2022-01-24 17:55:00|13458.2|13457.3|13456|13455.1|13460.1|13459.1|13455.2|13454.3|818
1643047200000|2022-01-24 18:00:00|13455.9|13455|13463.5|13462|13464.4|13463.5|13455.7|13454.8|917
1643047500000|2022-01-24 18:05:00|13463.6|13462.1|13467.3|13466.4|13468.7|13467.7|13462.5|13461.6|821
1643047800000|2022-01-24 18:10:00|13467.2|13466.3|13472.2|13471.3|13473.5|13472.5|13466.9|13465.8|898
1643048100000|2022-01-24 18:15:00|13472.3|13471.4|13473.8|13472.9|13475.2|13474.3|13470.9|13469.8|757
1643048400000|2022-01-24 18:20:00|13473.7|13472.8|13471|13470.1|13475.1|13474.2|13469.2|13468.3|951
1643048700000|2022-01-24 18:25:00|13471.1|13470.2|13468.2|13467.3|13472.5|13471.4|13468.2|13467|908
1643049000000|2022-01-24 18:30:00|13468.1|13467.2|13473.2|13472.3|13474|13473.1|13467.7|13466.8|852
1643049300000|2022-01-24 18:35:00|13472.9|13472|13475|13474.1|13475.3|13474.4|13470.2|13469.3|806
1643049600000|2022-01-24 18:40:00|13474.7|13473.8|13472.1|13471.2|13475.1|13474.2|13470.7|13469.8|800
1643049900000|2022-01-24 18:45:00|13472.5|13471.6|13473.1|13472.2|13475|13474.1|13472|13471.1|783
1643050200000|2022-01-24 18:50:00|13473.2|13472.3|13476.6|13475.7|13477.8|13476.9|13473.2|13472.3|668
1643050500000|2022-01-24 18:55:00|13476.7|13475.8|13476.6|13475.7|13478.5|13477.4|13475.5|13474.6|843
1643050800000|2022-01-24 19:00:00|13476.7|13475.8|13479.8|13478.9|13482|13481.1|13476.7|13475.8|992
1643051100000|2022-01-24 19:05:00|13479.7|13478.8|13476.7|13475.8|13480.9|13480|13474.5|13473.5|950
1643051400000|2022-01-24 19:10:00|13476.8|13475.9|13472.7|13471.8|13479.2|13478.3|13470.7|13469.6|975
1643051700000|2022-01-24 19:15:00|13472.6|13471.7|13473.1|13472.2|13474.4|13473.3|13471.6|13470.4|882
1643052000000|2022-01-24 19:20:00|13473.5|13472|13469.4|13468.5|13474.3|13473.4|13469|13468.1|831
1643052300000|2022-01-24 19:25:00|13469.1|13468.2|13474.3|13473.4|13474.7|13473.5|13468.8|13467.9|707
1643052600000|2022-01-24 19:30:00|13474.2|13473.3|13480.3|13479.4|13483.7|13482.8|13473.8|13472.9|787
1643052900000|2022-01-24 19:35:00|13480.2|13479.3|13479.5|13478.6|13480.8|13479.7|13477.1|13476.2|855
1643053200000|2022-01-24 19:40:00|13479.6|13478.7|13478|13477.1|13480.6|13479.5|13477.6|13476.6|703
1643053500000|2022-01-24 19:45:00|13477.9|13477|13478|13477.1|13479.8|13478.9|13475.1|13474.2|746
1643053800000|2022-01-24 19:50:00|13478.1|13477.2|13482|13481.1|13482.3|13481.4|13475.6|13474.7|876
1643054100000|2022-01-24 19:55:00|13481.9|13481|13482.6|13481.7|13484.1|13483.2|13478.5|13477.6|844
1643054400000|2022-01-24 20:00:00|13482.5|13481.6|13482.2|13480.7|13487.6|13486.6|13481.1|13479.9|894
1643054700000|2022-01-24 20:05:00|13482|13481.1|13482.8|13481.9|13483.7|13482.8|13480.5|13479.6|845
1643055000000|2022-01-24 20:10:00|13482.7|13481.8|13485|13484.1|13486.3|13485.3|13482.7|13481.8|706
1643055300000|2022-01-24 20:15:00|13484.9|13484|13484.1|13483.2|13487.1|13486.2|13483.3|13482.2|869
1643055600000|2022-01-24 20:20:00|13484.2|13483.3|13486.5|13485|13488.4|13487|13484.2|13482.9|752
1643055900000|2022-01-24 20:25:00|13486.6|13485.1|13486.9|13486|13488.3|13487.4|13483.2|13482.2|922
1643056200000|2022-01-24 20:30:00|13487.3|13485.8|13490.4|13488.9|13490.5|13489.4|13485.6|13484.7|868
1643056500000|2022-01-24 20:35:00|13490.3|13488.8|13490.1|13489.2|13490.6|13489.7|13487|13485.7|753
1643056800000|2022-01-24 20:40:00|13490|13489.1|13488.3|13486.8|13490.6|13489.7|13486.8|13485.7|859
1643057100000|2022-01-24 20:45:00|13488.2|13486.7|13490.3|13488.8|13490.4|13489.2|13487.7|13486.4|620
1643057400000|2022-01-24 20:50:00|13490.2|13488.7|13491.1|13490.2|13492|13490.9|13489.6|13488.3|845
1643057700000|2022-01-24 20:55:00|13491|13490.1|13487.5|13486.6|13491.1|13490.2|13487.1|13486.2|764
1643058000000|2022-01-24 21:00:00|13487.4|13485.9|13486.3|13484.8|13487.4|13486.2|13484.5|13483.3|485
1643058300000|2022-01-24 21:05:00|13486.2|13484.7|13487.6|13486.7|13488.4|13487.3|13484.8|13483.6|346
1643058600000|2022-01-24 21:10:00|13487.5|13486.6|13489.5|13488|13489.7|13488.5|13487.4|13486.1|337
1643058900000|2022-01-24 21:15:00|13489.6|13488.1|13491.9|13490.4|13492.6|13491.1|13489.4|13487.9|406
1643059200000|2022-01-24 21:20:00|13492|13490.5|13491.9|13490.4|13493.3|13492|13491|13489.7|299
1643059500000|2022-01-24 21:25:00|13492|13490.5|13490.2|13488.7|13492.3|13491.1|13490.1|13488.6|304
1643059800000|2022-01-24 21:30:00|13490.1|13488.6|13490.4|13488.9|13491.4|13490|13489.4|13487.9|242
1643060100000|2022-01-24 21:35:00|13490.2|13488.7|13490.1|13488.6|13490.8|13489.6|13489.7|13488|158
1643060400000|2022-01-24 21:40:00|13490|13488.5|13488.9|13487.4|13490.1|13488.6|13488.5|13487.1|117
1643060700000|2022-01-24 21:45:00|13489|13487.5|13491|13489.5|13492.4|13490.7|13488.6|13487.1|310
1643061000000|2022-01-24 21:50:00|13491.1|13489.6|13492.6|13491.1|13493.1|13491.5|13490.9|13489.4|228
1643061300000|2022-01-24 21:55:00|13492.7|13491.2|13493.2|13484.7|13494.3|13491.7|13491|13483.8|377
1643061600000|2022-01-24 22:00:00|13493.7|13483.9|13493.4|13487.5|13494|13487.9|13493|13482|49
1643061900000|2022-01-24 22:05:00|13493.1|13487.4|13491.8|13487.9|13493.2|13488|13491.8|13487.3|64
1643062200000|2022-01-24 22:10:00|13492.1|13487.7|13494.6|13486.7|13498.6|13487.9|13491.5|13484|238
1643062500000|2022-01-24 22:15:00|13494.5|13486.9|13494.2|13488.2|13496.4|13488.2|13493.3|13485.4|215
1643062800000|2022-01-24 22:20:00|13495|13488.5|13492.6|13487|13496.2|13488.5|13492.6|13486.3|110
1643063100000|2022-01-24 22:25:00|13495|13487.2|13495.8|13486.4|13496.5|13488.1|13492.6|13485.4|140
1643063400000|2022-01-24 22:30:00|13495.6|13486.5|13494.4|13487.5|13496|13488.6|13492.8|13484.8|241
1643063700000|2022-01-24 22:35:00|13494.6|13486.6|13494.4|13487.3|13495|13488.5|13492.8|13485.8|147
1643064000000|2022-01-24 22:40:00|13494.6|13487.6|13494.5|13487|13495.1|13488.4|13492.8|13486.5|139
1643064300000|2022-01-24 22:45:00|13493.5|13486.5|13495.3|13487.2|13495.5|13488.4|13491.7|13486.3|178
1643064600000|2022-01-24 22:50:00|13495.4|13487.3|13495.3|13487.4|13497.3|13488.1|13494.2|13486.7|193
1643064900000|2022-01-24 22:55:00|13495.5|13486.9|13493.3|13483.3|13497.7|13487.8|13492.5|13481.9|466
1643065200000|2022-01-24 23:00:00|13493.4|13483.4|13493.3|13488.6|13494.4|13489.4|13491.6|13481.8|1175
1643065500000|2022-01-24 23:05:00|13493.6|13487.9|13491.2|13482.8|13494.3|13489.1|13489.9|13479.5|917
1643065800000|2022-01-24 23:10:00|13491.4|13482.9|13491.4|13485.3|13492.8|13486.3|13488.9|13479.1|929
1643066100000|2022-01-24 23:15:00|13490.5|13485.9|13487.2|13485.1|13490.5|13487.5|13486.6|13485.1|263
1643066400000|2022-01-24 23:20:00|13486.8|13484.9|13486.4|13484.9|13487.9|13486.4|13486.2|13484.6|247
1643066700000|2022-01-24 23:25:00|13486.5|13485|13486.5|13485|13489.3|13486.4|13486.1|13484.6|271
1643067000000|2022-01-24 23:30:00|13486.4|13484.9|13486.7|13485.2|13486.8|13485.5|13485.5|13484.2|223
1643067300000|2022-01-24 23:35:00|13486.6|13485.1|13485.9|13484.4|13486.8|13485.6|13485.8|13484.3|172
1643067600000|2022-01-24 23:40:00|13486|13484.5|13485.8|13484.9|13486.8|13485.6|13485.8|13484.3|124
1643067900000|2022-01-24 23:45:00|13485.9|13485|13486.7|13485.2|13486.9|13485.7|13485.8|13484.4|106
1643068200000|2022-01-24 23:50:00|13486.4|13485.5|13487.5|13486.6|13487.9|13486.7|13486.4|13485.2|93
1643068500000|2022-01-24 23:55:00|13487.4|13486.5|13489.2|13487.7|13489.3|13487.8|13487.4|13486.4|105
1643068800000|2022-01-25 00:00:00|13489.1|13487.6|13484.9|13483.4|13490.1|13488.7|13484.5|13483.4|443
1643069100000|2022-01-25 00:05:00|13485|13483.5|13483.9|13483|13486.3|13485.2|13483.6|13482.5|466
1643069400000|2022-01-25 00:10:00|13483.8|13482.9|13482.9|13482|13484.6|13483.4|13482.6|13481.7|326
1643069700000|2022-01-25 00:15:00|13483|13482.1|13484.5|13483.6|13485.2|13484.1|13482.9|13482|280
1643070000000|2022-01-25 00:20:00|13484.6|13483.7|13484|13483.1|13485|13484.1|13482.6|13481.6|208
1643070300000|2022-01-25 00:25:00|13484.1|13483.2|13482.9|13482|13484.6|13483.7|13482.8|13481.9|309
1643070600000|2022-01-25 00:30:00|13482.8|13481.9|13484.6|13483.7|13487.3|13486.4|13482.8|13481.9|688
1643070900000|2022-01-25 00:35:00|13484.5|13483.6|13485.5|13484.6|13486.1|13484.9|13482.6|13481.7|457
1643071200000|2022-01-25 00:40:00|13485.1|13484.2|13486.7|13485.8|13487.7|13486.8|13484.6|13483.7|491
1643071500000|2022-01-25 00:45:00|13486.6|13485.7|13484.9|13484|13486.8|13485.9|13483.7|13482.5|531
1643071800000|2022-01-25 00:50:00|13485|13484.1|13482.2|13480.7|13485.1|13484.2|13480.7|13479.6|516
1643072100000|2022-01-25 00:55:00|13482.3|13480.8|13478.8|13477.9|13483|13481.8|13477.6|13476.7|446
1643072400000|2022-01-25 01:00:00|13478.7|13477.8|13475.8|13474.9|13478.8|13477.9|13475|13474.1|502
1643072700000|2022-01-25 01:05:00|13475.7|13474.8|13477.6|13476.7|13479.1|13478.2|13474.9|13474|457
1643073000000|2022-01-25 01:10:00|13477.5|13476.6|13478.4|13476.9|13479.2|13478.3|13475.9|13475|536
1643073300000|2022-01-25 01:15:00|13478.5|13477|13477.1|13476.2|13479.3|13478|13476.9|13475.6|635
1643073600000|2022-01-25 01:20:00|13477.2|13476.3|13481.4|13479.9|13482.4|13480.9|13476.9|13475.7|527
1643073900000|2022-01-25 01:25:00|13481.3|13480.5|13483.5|13482.6|13484.5|13483.3|13480.6|13479.5|497
1643074200000|2022-01-25 01:30:00|13483.4|13482.5|13482.1|13480.6|13483.5|13482.6|13480|13479.1|706
1643074500000|2022-01-25 01:35:00|13482|13480.5|13478.9|13478|13482.7|13481.8|13478.6|13477.3|698
1643074800000|2022-01-25 01:40:00|13478.8|13477.9|13479|13478.1|13480|13479.1|13477.6|13476.4|589
1643075100000|2022-01-25 01:45:00|13479.1|13478.2|13480.8|13479.9|13481.4|13480.5|13475.4|13474.3|685
1643075400000|2022-01-25 01:50:00|13480.9|13480|13481.1|13480.2|13481.7|13480.8|13479.3|13478|581
1643075700000|2022-01-25 01:55:00|13481|13480.1|13483|13482.1|13483.9|13482.5|13479.6|13478.3|583
1643076000000|2022-01-25 02:00:00|13482.9|13482|13481.7|13480.8|13483.1|13482.2|13479.7|13478.8|572
1643076300000|2022-01-25 02:05:00|13481.8|13480.9|13481.1|13480.2|13483.2|13482.3|13480.9|13480|514
1643076600000|2022-01-25 02:10:00|13481|13480.1|13480.9|13480|13482.1|13481.2|13478.6|13477.7|448
1643076900000|2022-01-25 02:15:00|13481|13480.1|13479.8|13478.9|13481.5|13480.6|13478.7|13477.8|419
1643077200000|2022-01-25 02:20:00|13479.9|13479|13477.4|13476.5|13479.9|13479|13476.9|13475.7|437
1643077500000|2022-01-25 02:25:00|13477.5|13476.6|13476|13475.1|13477.9|13477|13475.8|13474.9|484
1643077800000|2022-01-25 02:30:00|13475.8|13474.9|13476.9|13476|13477.1|13476.2|13475.8|13474.9|402
1643078100000|2022-01-25 02:35:00|13477|13476.1|13473.8|13472.9|13477|13476.1|13473.8|13472.8|498
1643078400000|2022-01-25 02:40:00|13473.9|13473|13472.7|13471.8|13474|13473.1|13472.2|13471|427
1643078700000|2022-01-25 02:45:00|13472.6|13471.7|13474.9|13474|13475.1|13474.2|13472.6|13471.7|393
1643079000000|2022-01-25 02:50:00|13474.8|13473.9|13477|13476.1|13477|13476.1|13473.7|13472.8|415
1643079300000|2022-01-25 02:55:00|13476.8|13475.9|13475.9|13475|13478.3|13477.4|13474.8|13473.9|494
1643079600000|2022-01-25 03:00:00|13475.8|13474.9|13473.9|13473|13476.1|13475.2|13473.8|13472.9|356
1643079900000|2022-01-25 03:05:00|13474|13473.1|13471.5|13470.6|13474.9|13473.9|13471.2|13470.3|311
1643080200000|2022-01-25 03:10:00|13471.4|13470.5|13469|13468.1|13472|13471.1|13468.8|13467.9|478
1643080500000|2022-01-25 03:15:00|13469.3|13468.4|13469.9|13469|13470.1|13469.2|13467.6|13466.7|587
1643080800000|2022-01-25 03:20:00|13470|13469.1|13470.1|13469.2|13470.3|13469.4|13468.7|13467.7|405
1643081100000|2022-01-25 03:25:00|13470.2|13469.3|13472.3|13471.4|13473.1|13471.8|13469.9|13469|388
1643081400000|2022-01-25 03:30:00|13472.1|13471.2|13471.8|13470.9|13473.2|13472.3|13471.6|13470.7|369
1643081700000|2022-01-25 03:35:00|13471.7|13470.8|13476.5|13475|13476.5|13475.1|13471|13469.8|429
1643082000000|2022-01-25 03:40:00|13476.4|13474.9|13475.9|13475|13478.1|13477.2|13475.8|13474.7|309
1643082300000|2022-01-25 03:45:00|13475.8|13474.9|13474.7|13473.8|13476.2|13475.3|13473.6|13472.7|370
1643082600000|2022-01-25 03:50:00|13474.8|13473.9|13476.1|13475.2|13476.9|13476|13474.7|13473.8|319
1643082900000|2022-01-25 03:55:00|13476.2|13475.3|13476.6|13475.7|13477.2|13476.3|13475.7|13474.8|362
1643083200000|2022-01-25 04:00:00|13476.7|13475.8|13477.9|13477|13480.1|13479.2|13476.5|13475.6|449
1643083500000|2022-01-25 04:05:00|13478|13477.1|13478.4|13477.5|13478.7|13477.7|13476.9|13476|247
1643083800000|2022-01-25 04:10:00|13478.3|13477.4|13477.8|13476.3|13479|13478|13477.1|13476.2|237
1643084100000|2022-01-25 04:15:00|13477.7|13476.2|13477.8|13476.9|13479|13478.1|13477.3|13476.2|253
1643084400000|2022-01-25 04:20:00|13477.7|13476.8|13477|13476.1|13478|13477.1|13476.5|13475.6|252
1643084700000|2022-01-25 04:25:00|13477.1|13476.2|13479|13478.1|13479.3|13478.4|13477|13476.1|385
1643085000000|2022-01-25 04:30:00|13478.9|13478|13475.4|13474.5|13479|13478.1|13475|13474.1|373
1643085300000|2022-01-25 04:35:00|13475.5|13474.6|13474.2|13473.3|13476.1|13475.1|13473.7|13472.8|513
1643085600000|2022-01-25 04:40:00|13474.3|13473.4|13472|13471.1|13474.8|13473.9|13471.7|13470.8|500
1643085900000|2022-01-25 04:45:00|13471.9|13471|13472.5|13471.6|13473.9|13473|13471.5|13470.6|396
1643086200000|2022-01-25 04:50:00|13472.4|13471.5|13473.6|13472.7|13473.8|13472.9|13471.7|13470.8|354
1643086500000|2022-01-25 04:55:00|13473.5|13472.6|13473.7|13472.8|13474.2|13473.3|13472.6|13471.7|362
1643086800000|2022-01-25 05:00:00|13473.8|13472.9|13474.1|13473.2|13474.4|13473.5|13472.4|13471.5|441
1643087100000|2022-01-25 05:05:00|13474|13473.1|13474.9|13474|13475.2|13474.1|13473.3|13472.4|365
1643087400000|2022-01-25 05:10:00|13475|13474.1|13477.1|13476.2|13477.5|13476.6|13474.6|13473.7|333
1643087700000|2022-01-25 05:15:00|13477|13476.1|13476.8|13475.9|13477|13476.1|13475.7|13474.6|357
1643088000000|2022-01-25 05:20:00|13476.9|13476|13477.8|13476.9|13478|13477.1|13475.8|13474.9|386
1643088300000|2022-01-25 05:25:00|13477.9|13477|13478|13477.1|13479.3|13478.3|13477.7|13476.7|361
1643088600000|2022-01-25 05:30:00|13477.9|13477|13476.8|13475.9|13479.2|13478.2|13476.8|13475.9|405
1643088900000|2022-01-25 05:35:00|13476.9|13476|13474.8|13473.9|13477.2|13476.3|13474.5|13473.6|274
1643089200000|2022-01-25 05:40:00|13474.7|13473.8|13476.6|13475.7|13476.9|13476|13474.3|13473.4|510
1643089500000|2022-01-25 05:45:00|13476.7|13475.8|13477|13476.1|13477.9|13477|13475.8|13474.9|369
1643089800000|2022-01-25 05:50:00|13477.1|13476.2|13474|13473.1|13477.6|13476.6|13472.8|13471.9|378
1643090100000|2022-01-25 05:55:00|13473.9|13473|13476.9|13476|13477.2|13476.3|13473.3|13472.4|422
1643090400000|2022-01-25 06:00:00|13477|13476.1|13475.6|13474.7|13478.8|13477.9|13473.5|13472.6|612
1643090700000|2022-01-25 06:05:00|13475.7|13474.8|13472.9|13472|13476|13475.1|13472.5|13471.2|424
1643091000000|2022-01-25 06:10:00|13473|13472.1|13473.6|13472.7|13475.7|13474.8|13472.5|13471.6|428
1643091300000|2022-01-25 06:15:00|13473.7|13472.8|13474.8|13473.9|13475.9|13475|13472.9|13472|390
1643091600000|2022-01-25 06:20:00|13474.7|13473.8|13475.7|13474.8|13476.2|13475.1|13473.1|13472.2|441
1643091900000|2022-01-25 06:25:00|13475.8|13474.9|13474.8|13473.9|13478.4|13477.2|13474.7|13473.5|536
1643092200000|2022-01-25 06:30:00|13474.9|13474|13476.3|13475.4|13477.1|13476|13473.7|13472.8|419
1643092500000|2022-01-25 06:35:00|13476.4|13475.5|13479.8|13478.9|13480.4|13479.3|13476.2|13475.3|450
1643092800000|2022-01-25 06:40:00|13479.7|13478.8|13478.8|13477.3|13480|13478.8|13476.3|13475.4|518
1643093100000|2022-01-25 06:45:00|13478.7|13477.2|13484.1|13482.6|13484.2|13482.7|13477.8|13476.9|591
1643093400000|2022-01-25 06:50:00|13484.2|13482.7|13485.7|13484.2|13487.5|13486.6|13482.7|13481.5|455
1643093700000|2022-01-25 06:55:00|13485.5|13484|13482.4|13480.9|13485.6|13484.3|13480.7|13479.5|610
1643094000000|2022-01-25 07:00:00|13482|13481.1|13477.5|13476|13482.2|13481.1|13477|13475.8|603
1643094300000|2022-01-25 07:05:00|13477.2|13476.3|13478|13477.1|13479.1|13478.1|13474.7|13473.8|802
1643094600000|2022-01-25 07:10:00|13477.9|13477|13478.7|13477.8|13479.2|13478.2|13476.7|13475.8|703
1643094900000|2022-01-25 07:15:00|13478.6|13477.7|13477|13476.1|13481.7|13480.8|13474.8|13473.7|668
1643095200000|2022-01-25 07:20:00|13476.9|13476|13478.1|13477.2|13478.2|13477.3|13474.4|13473.5|582
1643095500000|2022-01-25 07:25:00|13477.9|13477|13480.4|13479.5|13481.3|13480.4|13477|13476.1|494
1643095800000|2022-01-25 07:30:00|13480.5|13479.6|13478|13477.1|13483|13482.1|13477.8|13476.9|590
1643096100000|2022-01-25 07:35:00|13477.9|13477|13478|13477.1|13479.9|13479|13476.8|13475.9|541
1643096400000|2022-01-25 07:40:00|13477.9|13477|13475|13474.1|13478.7|13477.8|13472.7|13471.8|499
1643096700000|2022-01-25 07:45:00|13474.9|13474|13474.8|13473.9|13477.1|13476.2|13473.6|13472.7|558
1643097000000|2022-01-25 07:50:00|13474.6|13473.7|13477.9|13477|13478.1|13477.2|13471.6|13470.7|570
1643097300000|2022-01-25 07:55:00|13477.8|13476.9|13483|13482.1|13484.1|13483|13475.1|13474.2|651
1643097600000|2022-01-25 08:00:00|13483.3|13481.8|13485|13484.1|13489.9|13489|13482.1|13481.2|736
1643097900000|2022-01-25 08:05:00|13484.8|13483.9|13480.9|13480|13486.1|13485|13478.6|13477.6|733
1643098200000|2022-01-25 08:10:00|13481|13480.1|13486|13485.1|13487.6|13486.7|13478.7|13477.6|867
1643098500000|2022-01-25 08:15:00|13485.9|13485|13484.7|13483.8|13487.1|13486.2|13480.6|13479.7|845
1643098800000|2022-01-25 08:20:00|13484.8|13483.9|13482|13481.1|13487.1|13486.2|13481.6|13480.7|906
1643099100000|2022-01-25 08:25:00|13482.1|13481.2|13478.9|13478|13483.3|13482.4|13477.1|13476.2|770
1643099400000|2022-01-25 08:30:00|13479|13478.1|13482.5|13481.6|13487|13486.1|13479|13478.1|843
1643099700000|2022-01-25 08:35:00|13482.4|13481.5|13482.4|13481.5|13483.2|13482.3|13476|13475.1|891
1643100000000|2022-01-25 08:40:00|13482.3|13481.4|13492|13491.1|13492.3|13491.4|13482.2|13481.3|856
1643100300000|2022-01-25 08:45:00|13491.9|13491|13491.1|13490.2|13492.4|13491.5|13487.7|13486.8|663
1643100600000|2022-01-25 08:50:00|13491|13490.1|13487.8|13486.9|13493.9|13493|13487.7|13486.8|722
1643100900000|2022-01-25 08:55:00|13487.9|13487|13484.2|13483.3|13489.2|13488.3|13483.7|13482.8|653
1643101200000|2022-01-25 09:00:00|13484.3|13483.4|13485.8|13484.9|13487|13486.1|13482.6|13481.7|786
1643101500000|2022-01-25 09:05:00|13485.7|13484.8|13484.1|13483.2|13488.4|13487.5|13481.7|13480.8|873
1643101800000|2022-01-25 09:10:00|13484.2|13483.3|13481.2|13479.7|13485.3|13484.4|13480|13479.1|776
1643102100000|2022-01-25 09:15:00|13481.1|13479.6|13481.8|13480.9|13485.3|13484.4|13479.8|13478.8|676
1643102400000|2022-01-25 09:20:00|13481.6|13480.7|13490.1|13489.2|13491.8|13490.9|13481.4|13480.5|768
1643102700000|2022-01-25 09:25:00|13489.9|13489|13495|13494.1|13495.2|13494.2|13489.8|13488.9|777
1643103000000|2022-01-25 09:30:00|13494.3|13493.4|13494.9|13494|13496.2|13495|13492.3|13491.1|731
1643103300000|2022-01-25 09:35:00|13495|13494.1|13492.2|13491.3|13497.2|13496.1|13491.6|13490.6|826
1643103600000|2022-01-25 09:40:00|13492.3|13491.4|13488.4|13487.5|13492.7|13491.7|13487.2|13486.3|1052
1643103900000|2022-01-25 09:45:00|13488.5|13487.6|13485.8|13484.9|13490|13489.1|13485.5|13484.4|756
1643104200000|2022-01-25 09:50:00|13485.7|13484.8|13482.5|13481.6|13485.8|13484.9|13481.5|13480.5|710
1643104500000|2022-01-25 09:55:00|13482.6|13481.7|13483.1|13482.2|13484.6|13483.7|13481.5|13480.6|779
1643104800000|2022-01-25 10:00:00|13483|13482.1|13477.4|13476.5|13483|13482.1|13476.8|13475.9|800
1643105100000|2022-01-25 10:05:00|13477.5|13476.6|13479.3|13478.4|13483|13481.8|13476.3|13475.4|666
1643105400000|2022-01-25 10:10:00|13478.8|13477.9|13480.8|13479.9|13482.1|13481.1|13478.3|13477.1|619
1643105700000|2022-01-25 10:15:00|13480.7|13479.8|13477.7|13476.8|13480.9|13480|13476.2|13475.3|569
1643106000000|2022-01-25 10:20:00|13477.6|13476.7|13471.5|13470.6|13477.8|13476.9|13471.3|13470.4|470
1643106300000|2022-01-25 10:25:00|13471.6|13470.7|13468.1|13467.2|13472.6|13471.7|13467.7|13466.8|509
1643106600000|2022-01-25 10:30:00|13468.2|13467.3|13466|13465.1|13469|13468.1|13465.6|13464.5|549
1643106900000|2022-01-25 10:35:00|13466.3|13465.4|13461.8|13460.3|13467.6|13466.7|13460.5|13459.2|612
1643107200000|2022-01-25 10:40:00|13461.7|13460.8|13462.6|13461.1|13463.3|13462.2|13458.5|13457.3|602
1643107500000|2022-01-25 10:45:00|13462.4|13461.5|13464.4|13463.5|13464.9|13464|13461.9|13461|637
1643107800000|2022-01-25 10:50:00|13464.5|13463.6|13471|13470.1|13472|13471.1|13464.5|13463.6|723
1643108100000|2022-01-25 10:55:00|13470.9|13470|13470|13469.1|13473.5|13472.4|13469.5|13468.6|614
1643108400000|2022-01-25 11:00:00|13469.9|13469|13471.9|13471|13472.9|13472|13467.5|13466.6|679
1643108700000|2022-01-25 11:05:00|13471.8|13470.9|13475.8|13474.9|13476.3|13475.4|13471.4|13470.5|692
1643109000000|2022-01-25 11:10:00|13475.7|13474.8|13477|13476.1|13477|13476.1|13473.4|13472.5|602
1643109300000|2022-01-25 11:15:00|13476.9|13476|13472.9|13472|13477.9|13477|13472.4|13471.5|763
1643109600000|2022-01-25 11:20:00|13473|13472.1|13472.6|13471.7|13474.4|13473.5|13468.5|13467.6|766
1643109900000|2022-01-25 11:25:00|13472.5|13471.6|13465.9|13465|13473.7|13472.8|13465.4|13464.5|660
1643110200000|2022-01-25 11:30:00|13465.8|13464.9|13458.6|13457.7|13465.9|13465|13458.5|13457.6|902
1643110500000|2022-01-25 11:35:00|13458.4|13457.5|13454.3|13453.4|13460.4|13459.5|13454.1|13453.2|812
1643110800000|2022-01-25 11:40:00|13454.4|13453.5|13451.7|13450.8|13455.2|13454.3|13451.4|13450.5|669
1643111100000|2022-01-25 11:45:00|13451.8|13450.9|13453.5|13452.6|13453.9|13453|13448.8|13447.9|710
1643111400000|2022-01-25 11:50:00|13453.4|13452.5|13448.9|13448|13454.9|13454|13448.9|13448|618
1643111700000|2022-01-25 11:55:00|13449|13448.1|13446.9|13446|13449.6|13448.7|13444.3|13443.4|1147
1643112000000|2022-01-25 12:00:00|13447.1|13446.2|13438.7|13437.8|13447.2|13446.3|13436.8|13435.9|1056
1643112300000|2022-01-25 12:05:00|13438.8|13437.9|13443.5|13442.6|13444.2|13443.3|13438.8|13437.9|863
1643112600000|2022-01-25 12:10:00|13443.6|13442.7|13442.5|13441.6|13445|13443.9|13440|13439.1|869
1643112900000|2022-01-25 12:15:00|13442.6|13441.7|13443|13442.1|13448.1|13447.2|13440.9|13440|938
1643113200000|2022-01-25 12:20:00|13442.8|13441.9|13442.4|13441.5|13444.8|13443.9|13440.3|13439.4|913
1643113500000|2022-01-25 12:25:00|13442.2|13441.3|13448.8|13447.9|13451.1|13450.2|13441.6|13440.7|725
1643113800000|2022-01-25 12:30:00|13448.9|13448|13450.5|13449.6|13451.8|13450.9|13447.6|13446.7|867
1643114100000|2022-01-25 12:35:00|13450.3|13449.4|13452.1|13451.2|13455.9|13454.9|13450|13448.9|768
1643114400000|2022-01-25 12:40:00|13452.2|13451.3|13453.5|13452.6|13453.5|13452.6|13450.2|13449.3|496
1643114700000|2022-01-25 12:45:00|13453.6|13452.7|13456|13455.1|13456.5|13455.6|13451.5|13450.6|569
1643115000000|2022-01-25 12:50:00|13455.9|13455|13457|13455.5|13457.4|13456.5|13455|13454.1|579
1643115300000|2022-01-25 12:55:00|13456.9|13455.4|13455.7|13454.8|13457.3|13456.1|13454.3|13453.4|718
1643115600000|2022-01-25 13:00:00|13455.2|13454.3|13456.6|13455.7|13457.4|13456.5|13454.1|13453.2|826
1643115900000|2022-01-25 13:05:00|13456.7|13455.8|13458.9|13458|13460|13459.1|13456.3|13455.4|872
1643116200000|2022-01-25 13:10:00|13459.1|13458.2|13461|13460.1|13461.2|13460.3|13458.4|13457.5|695
1643116500000|2022-01-25 13:15:00|13461.1|13460.2|13464.4|13463.5|13464.9|13464|13461.1|13460.2|819
1643116800000|2022-01-25 13:20:00|13464.5|13463.6|13464.4|13463.5|13467|13466|13463.3|13462.4|793
1643117100000|2022-01-25 13:25:00|13464.7|13463.8|13469.2|13468.3|13471.2|13470.3|13464.5|13463.6|779
1643117400000|2022-01-25 13:30:00|13469.1|13468.2|13467.9|13467|13469.3|13468.4|13464.9|13464|805
1643117700000|2022-01-25 13:35:00|13468|13467.1|13470.8|13469.9|13471.6|13470.7|13466.1|13465.2|750
1643118000000|2022-01-25 13:40:00|13470.9|13470|13468.4|13467.5|13470.9|13470|13466.6|13465.7|611
1643118300000|2022-01-25 13:45:00|13468.5|13467.6|13468.3|13467.4|13469.7|13468.8|13466.9|13466|681
1643118600000|2022-01-25 13:50:00|13468.4|13467.5|13465.7|13464.8|13468.5|13467.6|13464.5|13463.6|700
1643118900000|2022-01-25 13:55:00|13465.4|13464.5|13468.3|13466.8|13470.5|13469.6|13464.8|13463.7|673
1643119200000|2022-01-25 14:00:00|13468.1|13466.6|13467.9|13467|13469.4|13468.5|13465.3|13464.4|792
1643119500000|2022-01-25 14:05:00|13468|13467.1|13469.5|13468.6|13472.9|13472|13466.7|13465.8|730
1643119800000|2022-01-25 14:10:00|13469.4|13468.5|13471.7|13470.8|13472.6|13471.7|13469.3|13468.4|748
1643120100000|2022-01-25 14:15:00|13471.8|13470.9|13470.1|13469.2|13471.8|13470.9|13468.2|13467|765
1643120400000|2022-01-25 14:20:00|13470|13469.1|13468.7|13467.8|13470.2|13469.3|13467.1|13466.2|749
1643120700000|2022-01-25 14:25:00|13468.6|13467.7|13473.9|13473|13474.4|13473.5|13467.6|13466.7|626
1643121000000|2022-01-25 14:30:00|13474|13473.1|13473.9|13473|13476.8|13475.9|13470.6|13469.7|817
1643121300000|2022-01-25 14:35:00|13473.8|13472.9|13474.8|13473.9|13481|13480.1|13472.7|13471.8|836
1643121600000|2022-01-25 14:40:00|13475.2|13474.3|13473.4|13472.5|13476|13475.1|13468.8|13467.9|1176
1643121900000|2022-01-25 14:45:00|13473|13472.1|13467.5|13466.6|13474.8|13473.9|13467.1|13466.2|1270
1643122200000|2022-01-25 14:50:00|13467.2|13466.3|13466.1|13465.2|13471.2|13470.3|13465.6|13464.7|1092
1643122500000|2022-01-25 14:55:00|13466.2|13465.3|13469.8|13468.3|13472.8|13471.9|13466.2|13465.3|1015
1643122800000|2022-01-25 15:00:00|13469.5|13467.3|13463.4|13462.5|13471.5|13470.1|13459.7|13458.7|1166
1643123100000|2022-01-25 15:05:00|13463.5|13462.6|13460.9|13460|13465.1|13464.2|13459.8|13458.5|1035
1643123400000|2022-01-25 15:10:00|13460.8|13459.9|13470.3|13469.4|13472.1|13470.7|13459.8|13458.9|1111
1643123700000|2022-01-25 15:15:00|13470.4|13469.5|13471.8|13470.9|13476.9|13475.6|13469.3|13468|1205
1643124000000|2022-01-25 15:20:00|13471.9|13471|13471|13470.1|13475.3|13474.1|13468.4|13467.5|1068
1643124300000|2022-01-25 15:25:00|13471.2|13470.3|13480.4|13479.5|13482.2|13481|13470.5|13469.2|1120
1643124600000|2022-01-25 15:30:00|13480.3|13479.4|13481.9|13481|13483.5|13482.6|13475.5|13474.1|1135
1643124900000|2022-01-25 15:35:00|13482|13481.1|13482.7|13481.8|13485.7|13484.8|13477.7|13476.6|1061
1643125200000|2022-01-25 15:40:00|13482.8|13481.9|13483|13482.1|13483.3|13482.4|13478|13476.8|1128
1643125500000|2022-01-25 15:45:00|13483.2|13481.7|13487.4|13486.5|13488|13487|13481.4|13480.5|1182
1643125800000|2022-01-25 15:50:00|13487.8|13486.3|13491.1|13489.6|13494.9|13493.8|13485.2|13484.1|1011
1643126100000|2022-01-25 15:55:00|13490.9|13490|13484.8|13483.9|13491.6|13490.7|13481.7|13480.8|1151
1643126400000|2022-01-25 16:00:00|13484.6|13483.7|13484.8|13483.3|13487|13485.8|13482.5|13481.3|1108
1643126700000|2022-01-25 16:05:00|13484.9|13483.4|13482.7|13481.8|13487|13485.5|13478.8|13477.9|932
1643127000000|2022-01-25 16:10:00|13482.8|13481.9|13480.9|13480|13484.7|13483.8|13478.8|13477.9|769
1643127300000|2022-01-25 16:15:00|13480.8|13479.9|13486.9|13486|13487.2|13486.3|13480.6|13479.7|896
1643127600000|2022-01-25 16:20:00|13486.8|13485.9|13491|13490.1|13493.5|13492.6|13486.3|13485.4|807
1643127900000|2022-01-25 16:25:00|13490.9|13490|13490|13489.1|13493.1|13492.2|13488.4|13487.5|858
1643128200000|2022-01-25 16:30:00|13490.1|13489.2|13492|13491.1|13492.6|13491.7|13488.9|13488|878
1643128500000|2022-01-25 16:35:00|13491.9|13491|13489.8|13488.9|13493.8|13492.9|13486.7|13485.8|879
1643128800000|2022-01-25 16:40:00|13489.7|13488.8|13492.7|13491.8|13494.5|13493.6|13487.4|13486.5|785
1643129100000|2022-01-25 16:45:00|13492.8|13491.3|13494.5|13493.6|13495.1|13494.2|13491.5|13490.3|806
1643129400000|2022-01-25 16:50:00|13493.8|13492.9|13500|13499.1|13500.4|13499.5|13493.7|13492.8|714
1643129700000|2022-01-25 16:55:00|13499.9|13499|13495.7|13494.8|13501.1|13500.2|13495|13494.1|790
1643130000000|2022-01-25 17:00:00|13495.8|13494.3|13497.8|13496.9|13498.1|13497|13492.5|13491.6|688
1643130300000|2022-01-25 17:05:00|13497.9|13497|13497.7|13496.8|13500.8|13499.7|13497.1|13496.2|821
1643130600000|2022-01-25 17:10:00|13497.6|13496.7|13493.7|13492.8|13497.8|13496.9|13491.5|13490.6|761
1643130900000|2022-01-25 17:15:00|13493.8|13492.9|13496|13495.1|13497.1|13496.2|13491.8|13490.6|913
1643131200000|2022-01-25 17:20:00|13495.9|13495|13493.7|13492.8|13497.9|13497|13493.4|13492.5|776
1643131500000|2022-01-25 17:25:00|13493.6|13492.7|13495.8|13494.9|13497.5|13496.6|13493.5|13492.6|724
1643131800000|2022-01-25 17:30:00|13495.7|13494.8|13492.1|13491.2|13495.8|13494.9|13490.7|13489.8|598
1643132100000|2022-01-25 17:35:00|13492.2|13491.3|13495|13494.1|13496.3|13495.4|13492.2|13491.3|593
1643132400000|2022-01-25 17:40:00|13494.9|13494|13496.2|13495.3|13496.8|13495.9|13491.9|13491|586
1643132700000|2022-01-25 17:45:00|13496|13495.1|13492.2|13491.3|13496|13495.1|13491|13490.1|546
1643133000000|2022-01-25 17:50:00|13492.3|13491.4|13495.6|13494.1|13496.5|13495|13491|13490.1|702
1643133300000|2022-01-25 17:55:00|13495.4|13493.9|13498.5|13497|13498.9|13497.6|13494.2|13493|882
1643133600000|2022-01-25 18:00:00|13498.4|13496.9|13497.2|13496.3|13498.8|13497.8|13496|13494.8|803
1643133900000|2022-01-25 18:05:00|13497.4|13495.9|13499.9|13499|13501.2|13500.1|13496.9|13495.6|984
1643134200000|2022-01-25 18:10:00|13500|13499.1|13503|13502.1|13503.6|13502.7|13499.4|13498.5|712
1643134500000|2022-01-25 18:15:00|13503.1|13502.2|13504|13503.1|13504.4|13503.5|13501.9|13500.7|637
1643134800000|2022-01-25 18:20:00|13503.9|13503|13503.9|13503|13505.6|13504.7|13503.5|13502.6|605
1643135100000|2022-01-25 18:25:00|13503.8|13502.9|13508.2|13507.3|13509.9|13509|13503.6|13502.5|586
1643135400000|2022-01-25 18:30:00|13508.1|13507.2|13508.9|13508|13509.1|13508.2|13506.6|13505.7|502
1643135700000|2022-01-25 18:35:00|13508.8|13507.9|13505|13504.1|13510|13509.1|13504.5|13503.6|560
1643136000000|2022-01-25 18:40:00|13505.1|13504.2|13505.3|13504.4|13506.2|13505.3|13504.4|13503.3|543
1643136300000|2022-01-25 18:45:00|13505.4|13504.5|13507|13506.1|13507.7|13506.8|13503.7|13502.8|622
1643136600000|2022-01-25 18:50:00|13506.9|13506|13506.6|13505.7|13507.4|13506.5|13505|13504.1|444
1643136900000|2022-01-25 18:55:00|13506.5|13505.6|13507|13506.1|13508|13507.1|13504.9|13504|581
1643137200000|2022-01-25 19:00:00|13506.9|13506|13506.1|13505.2|13507.1|13506.2|13504.9|13504|634
1643137500000|2022-01-25 19:05:00|13506.2|13505.3|13505.6|13504.7|13507.6|13506.6|13505.4|13504.3|651
1643137800000|2022-01-25 19:10:00|13505.7|13504.8|13509.6|13508.7|13510.2|13508.8|13505.5|13504.6|631
1643138100000|2022-01-25 19:15:00|13509.5|13508.6|13508|13507.1|13510.3|13509.4|13507.9|13506.7|471
1643138400000|2022-01-25 19:20:00|13507.9|13507|13509|13508.1|13509.5|13508.6|13507.9|13507|383
1643138700000|2022-01-25 19:25:00|13508.9|13508|13507.9|13507|13509.1|13508.2|13507.7|13506.8|548
1643139000000|2022-01-25 19:30:00|13508|13507.1|13509.7|13508.2|13510.8|13509.9|13507.9|13507|448
1643139300000|2022-01-25 19:35:00|13509.8|13508.9|13512.1|13511.2|13512.7|13511.6|13509.5|13508.3|401
1643139600000|2022-01-25 19:40:00|13512.2|13511.3|13517.8|13516.9|13518.4|13517.5|13512.2|13511.3|445
1643139900000|2022-01-25 19:45:00|13517.9|13517|13517.5|13516.6|13518.9|13518|13513.4|13512.5|558
1643140200000|2022-01-25 19:50:00|13517.7|13516.8|13518|13517.1|13518.7|13517.8|13517.2|13516.3|637
1643140500000|2022-01-25 19:55:00|13517.9|13517|13518.3|13517.4|13519.3|13518.4|13516.8|13515.9|607
1643140800000|2022-01-25 20:00:00|13518.2|13517.3|13515.5|13514.6|13518.5|13517.6|13514.2|13513.3|533
1643141100000|2022-01-25 20:05:00|13515|13514.1|13509.7|13508.8|13515.3|13514.2|13509.4|13508.5|794
1643141400000|2022-01-25 20:10:00|13509.8|13508.9|13508.3|13506.8|13510.3|13509.2|13507.3|13506.1|803
1643141700000|2022-01-25 20:15:00|13508.2|13506.7|13511.9|13511|13512.3|13511.2|13508.2|13506.7|484
1643142000000|2022-01-25 20:20:00|13512|13511.1|13510.3|13508.8|13512.2|13511.3|13509.6|13508.6|612
1643142300000|2022-01-25 20:25:00|13510|13509.1|13507.3|13506.4|13510.2|13509.1|13506.6|13505.7|621
1643142600000|2022-01-25 20:30:00|13507.6|13506.7|13507.3|13505.8|13507.8|13506.7|13504.7|13503.5|772
1643142900000|2022-01-25 20:35:00|13507.2|13505.7|13509.2|13508.3|13511.5|13510.3|13505.8|13504.7|757
1643143200000|2022-01-25 20:40:00|13509.3|13508.4|13508|13507.1|13511.3|13510.3|13508|13507.1|704
1643143500000|2022-01-25 20:45:00|13508.2|13506.7|13509.7|13508.2|13509.7|13508.4|13505.9|13504.7|599
1643143800000|2022-01-25 20:50:00|13509.5|13508|13506.8|13505.3|13509.5|13508|13504.9|13504|871
1643144100000|2022-01-25 20:55:00|13506.7|13505.8|13508.8|13507.9|13511.4|13510.5|13505.7|13504.8|836
1643144400000|2022-01-25 21:00:00|13508.9|13508|13510.3|13508.8|13511.5|13510.4|13508.6|13507.4|566
1643144700000|2022-01-25 21:05:00|13510.4|13508.9|13509.2|13507.7|13510.4|13509.1|13508.5|13507.4|241
1643145000000|2022-01-25 21:10:00|13509.3|13507.8|13508.7|13507.2|13510.3|13509|13508.1|13507|267
1643145300000|2022-01-25 21:15:00|13508.5|13507.6|13508.9|13508|13510.6|13509.4|13508.4|13507.2|257
1643145600000|2022-01-25 21:20:00|13509|13508.1|13507.9|13506.4|13509.6|13508.4|13507.4|13506.1|146
1643145900000|2022-01-25 21:25:00|13507.8|13506.3|13509|13507.5|13509.4|13508.1|13507.1|13505.7|250
1643146200000|2022-01-25 21:30:00|13509.1|13507.6|13507.3|13505.8|13509.1|13507.6|13506.4|13505.3|232
1643146500000|2022-01-25 21:35:00|13507.2|13505.7|13505.1|13503.6|13507.2|13505.7|13504.8|13503.3|207
1643146800000|2022-01-25 21:40:00|13505.2|13503.7|13507.4|13505.9|13507.7|13506.2|13504.3|13502.8|169
1643147100000|2022-01-25 21:45:00|13507.5|13506|13508.4|13506.9|13509.1|13507.2|13506.8|13505.3|309
1643147400000|2022-01-25 21:50:00|13508.8|13506.7|13505.5|13504|13508.8|13506.9|13504.1|13502.4|418
1643147700000|2022-01-25 21:55:00|13505.8|13502.9|13508.3|13497.3|13509.9|13505|13504.3|13493.3|961
1643148000000|2022-01-25 22:00:00|13506.7|13495.7|13513.4|13502.4|13513.4|13502.4|13502.1|13491.1|85
1643148300000|2022-01-25 22:05:00|13511.7|13500.7|13512.1|13501.1|13512.9|13501.9|13509.4|13498.4|99
1643148600000|2022-01-25 22:10:00|13512|13501|13511.6|13500.6|13514.5|13503.5|13507.8|13496.8|227
1643148900000|2022-01-25 22:15:00|13512.1|13501.1|13512.2|13501.2|13515.3|13504.3|13505|13498.2|295
1643149200000|2022-01-25 22:20:00|13512.1|13501.1|13512.2|13501.2|13513.7|13502.7|13511.3|13500.5|163
1643149500000|2022-01-25 22:25:00|13512.3|13501.3|13511.7|13501.4|13514|13503|13511|13500.8|131
1643149800000|2022-01-25 22:30:00|13511|13501.9|13510.2|13500.8|13513.5|13502.5|13509.6|13499.2|225
1643150100000|2022-01-25 22:35:00|13510.1|13501.3|13509.2|13500.2|13513.3|13502.3|13508.4|13498.4|191
1643150400000|2022-01-25 22:40:00|13509|13500.1|13508.2|13500.7|13512.6|13501.6|13508.2|13498.7|107
1643150700000|2022-01-25 22:45:00|13508|13500.4|13509.4|13500.8|13509.7|13501.9|13506.4|13499.4|185
1643151000000|2022-01-25 22:50:00|13510.5|13500.6|13512.6|13503.5|13514.3|13503.8|13507.7|13499.3|291
1643151300000|2022-01-25 22:55:00|13512.5|13503.9|13512.5|13501.6|13514.6|13504.3|13507.1|13499.6|357
1643151600000|2022-01-25 23:00:00|13512.4|13501.8|13510.3|13507.1|13513.4|13508|13507.2|13501.3|837
1643151900000|2022-01-25 23:05:00|13510.6|13506.5|13509.4|13505.9|13511.5|13507.4|13508.1|13502.1|402
1643152200000|2022-01-25 23:10:00|13509.5|13505.8|13509.7|13507.5|13510.2|13507.9|13508|13504.7|395
1643152500000|2022-01-25 23:15:00|13509.6|13507.6|13508.7|13507.2|13510.1|13507.9|13507.7|13506|247
1643152800000|2022-01-25 23:20:00|13508.8|13507.3|13508.4|13506.2|13508.8|13507.3|13507.5|13505.5|86
1643153100000|2022-01-25 23:25:00|13508.1|13506.3|13508.1|13506.6|13508.6|13507.1|13506.2|13504.7|169
1643153400000|2022-01-25 23:30:00|13508.4|13506.3|13508.1|13506.6|13509.6|13507.9|13507.9|13506.3|261
1643153700000|2022-01-25 23:35:00|13508.2|13506.7|13509|13507.5|13509.3|13507.8|13507.9|13506|179
1643154000000|2022-01-25 23:40:00|13509.1|13507.6|13511.1|13509.6|13511.2|13509.7|13509|13507.5|230
1643154300000|2022-01-25 23:45:00|13511|13509.5|13512.1|13510.6|13512.5|13510.8|13511|13509.5|100
1643154600000|2022-01-25 23:50:00|13512.2|13510.7|13511.8|13510.3|13513|13511.5|13511.1|13509.6|202
1643154900000|2022-01-25 23:55:00|13512|13510.5|13510.5|13509|13512|13510.5|13510.1|13508.6|213
1643155200000|2022-01-26 00:00:00|13510.4|13508.9|13509|13508.1|13511.2|13510.2|13509|13507.7|311
1643155500000|2022-01-26 00:05:00|13509.1|13508.2|13508.1|13507.2|13510.1|13508.8|13507.9|13506.7|290
1643155800000|2022-01-26 00:10:00|13508|13507.1|13510.4|13508.9|13510.8|13509.4|13507.9|13507|526
1643156100000|2022-01-26 00:15:00|13510.5|13509|13509.7|13508.2|13511.4|13509.9|13509.1|13507.9|443
1643156400000|2022-01-26 00:20:00|13509.8|13508.3|13510.3|13509.4|13510.7|13509.5|13508.9|13507.8|271
1643156700000|2022-01-26 00:25:00|13510.5|13509.6|13510.7|13509.8|13511.3|13510.4|13510|13509.1|357
1643157000000|2022-01-26 00:30:00|13510.8|13509.9|13512.7|13511.8|13513.5|13512.1|13510.2|13509.3|409
1643157300000|2022-01-26 00:35:00|13512.6|13511.7|13512.8|13511.9|13513.4|13512.3|13511.9|13510.6|351
1643157600000|2022-01-26 00:40:00|13513|13512.1|13512|13510.5|13513.2|13512.3|13511.1|13510|338
1643157900000|2022-01-26 00:45:00|13511.9|13511|13511.9|13511|13512.5|13511.3|13511.3|13510.2|253
1643158200000|2022-01-26 00:50:00|13511.8|13510.9|13511.5|13510|13512.5|13511.3|13510.9|13509.8|287
1643158500000|2022-01-26 00:55:00|13511.7|13510.2|13510.2|13509.3|13513.1|13511.9|13509.9|13509|421
1643158800000|2022-01-26 01:00:00|13510.3|13509.4|13511.1|13510.2|13512|13510.9|13509.8|13508.9|459
1643159100000|2022-01-26 01:05:00|13511.2|13510.3|13510.1|13509.2|13512.7|13511.3|13510|13509.1|266
1643159400000|2022-01-26 01:10:00|13510.2|13509.3|13508.4|13506.9|13511.4|13510.5|13506.8|13505.9|405
1643159700000|2022-01-26 01:15:00|13508.3|13506.8|13508.6|13507.7|13510.6|13509.3|13507.8|13506.8|335
1643160000000|2022-01-26 01:20:00|13508.7|13507.8|13510.5|13509.6|13511|13510.1|13508.7|13507.8|403
1643160300000|2022-01-26 01:25:00|13510.6|13509.7|13511.5|13510.6|13512.1|13510.8|13509.7|13508.8|351
1643160600000|2022-01-26 01:30:00|13511.7|13510.8|13510|13509.1|13512|13510.9|13509.6|13508.7|401
1643160900000|2022-01-26 01:35:00|13510.2|13509.3|13510.1|13509.2|13510.7|13509.4|13507.5|13506.6|416
1643161200000|2022-01-26 01:40:00|13510|13509.1|13509.9|13509|13511.3|13510.2|13509|13508.1|251
1643161500000|2022-01-26 01:45:00|13510|13509.1|13509.8|13508.9|13511|13510.1|13508.7|13507.8|268
1643161800000|2022-01-26 01:50:00|13509.7|13508.8|13510.2|13509.3|13511.1|13510|13509.3|13508.1|318
1643162100000|2022-01-26 01:55:00|13510.1|13509.2|13513.5|13512.6|13514|13512.9|13509.8|13508.9|272
1643162400000|2022-01-26 02:00:00|13513.4|13512.5|13517.4|13515.9|13517.9|13516.6|13512.9|13511.6|323
1643162700000|2022-01-26 02:05:00|13517.5|13516|13518.9|13518|13522.2|13520.7|13517.5|13516|508
1643163000000|2022-01-26 02:10:00|13519.2|13517.7|13519.9|13519|13520.5|13519.4|13518.8|13517.5|338
1643163300000|2022-01-26 02:15:00|13520|13519.1|13518.9|13518|13520.3|13519.2|13518.1|13516.8|305
1643163600000|2022-01-26 02:20:00|13519.2|13517.7|13519.7|13518.2|13520.4|13519.1|13517.8|13516.6|307
1643163900000|2022-01-26 02:25:00|13519.6|13518.1|13519|13517.5|13519.8|13518.3|13518|13516.8|231
1643164200000|2022-01-26 02:30:00|13518.7|13517.8|13518.1|13516.6|13519.3|13518.1|13516.7|13515.6|370
1643164500000|2022-01-26 02:35:00|13518.2|13516.7|13517.9|13517|13518.8|13517.6|13517.7|13516.4|207
1643164800000|2022-01-26 02:40:00|13517.8|13516.9|13518.9|13518|13519.3|13518.1|13517.1|13516.2|285
1643165100000|2022-01-26 02:45:00|13518.8|13517.9|13517.9|13517|13519.4|13518.2|13517.4|13516.4|255
1643165400000|2022-01-26 02:50:00|13518|13517.1|13515.1|13514.2|13518.3|13517.1|13515|13513.8|281
1643165700000|2022-01-26 02:55:00|13515|13514.1|13509.5|13508.6|13515.1|13514.2|13508.7|13507.5|626
1643166000000|2022-01-26 03:00:00|13509.4|13508.5|13509.6|13508.7|13510|13508.8|13508|13507|376
1643166300000|2022-01-26 03:05:00|13509.5|13508.6|13511.8|13510.9|13512.4|13511.1|13509.3|13508.1|403
1643166600000|2022-01-26 03:10:00|13512.1|13510.6|13510.7|13509.8|13512.3|13511.1|13510.6|13509.6|220
1643166900000|2022-01-26 03:15:00|13510.8|13509.9|13512.7|13511.8|13512.8|13511.9|13510.7|13509.8|176
1643167200000|2022-01-26 03:20:00|13512.6|13511.7|13512.3|13511.4|13513.1|13512.2|13511.9|13511|261
1643167500000|2022-01-26 03:25:00|13512.4|13511.5|13509.8|13508.9|13512.5|13511.6|13509.5|13508.6|282
1643167800000|2022-01-26 03:30:00|13509.7|13508.8|13511.8|13510.9|13511.8|13510.9|13509.7|13508.8|322
1643168100000|2022-01-26 03:35:00|13511.7|13510.8|13511.2|13510.3|13512.1|13511.2|13511.2|13510.1|316
1643168400000|2022-01-26 03:40:00|13511.3|13510.4|13509.8|13508.9|13511.5|13510.6|13509.5|13508.6|342
1643168700000|2022-01-26 03:45:00|13509.6|13508.7|13509.5|13508.6|13511.1|13510.1|13509|13508|379
1643169000000|2022-01-26 03:50:00|13508.6|13507.7|13508.6|13507.7|13509.9|13508.8|13508.5|13507.3|287
1643169300000|2022-01-26 03:55:00|13508.7|13507.8|13509.6|13508.7|13510.5|13509.4|13508.6|13507.4|227
1643169600000|2022-01-26 04:00:00|13509.7|13508.8|13507.7|13506.8|13509.9|13509|13507.5|13506.6|261
1643169900000|2022-01-26 04:05:00|13507.6|13506.7|13507.9|13507|13508.2|13507.3|13506.9|13506|190
1643170200000|2022-01-26 04:10:00|13507.8|13506.9|13511|13510.1|13511.2|13510.3|13507.6|13506.7|252
1643170500000|2022-01-26 04:15:00|13511.1|13510.2|13511.5|13510.6|13512.1|13511.2|13510.5|13509.5|454
1643170800000|2022-01-26 04:20:00|13511.6|13510.7|13510.8|13509.9|13512.2|13511.3|13510.7|13509.3|313
1643171100000|2022-01-26 04:25:00|13510.9|13510|13512.3|13510.8|13512.7|13511.2|13510.4|13509.1|225
1643171400000|2022-01-26 04:30:00|13512.4|13510.9|13512.6|13511.1|13513.3|13512.1|13510.9|13509.6|319
1643171700000|2022-01-26 04:35:00|13512.7|13511.2|13512.8|13511.3|13513.3|13511.8|13511.2|13509.7|334
1643172000000|2022-01-26 04:40:00|13512.7|13511.2|13512.1|13511.2|13513.5|13512|13511.7|13510.2|271
1643172300000|2022-01-26 04:45:00|13512|13511.1|13513.2|13511.7|13514.3|13513.3|13512|13510.9|192
1643172600000|2022-01-26 04:50:00|13513.3|13511.8|13508.7|13507.8|13513.3|13512|13508.6|13507.7|241
1643172900000|2022-01-26 04:55:00|13508.8|13507.9|13510.4|13509.5|13510.6|13509.7|13508.4|13507.5|221
1643173200000|2022-01-26 05:00:00|13510.3|13509.4|13509.7|13508.8|13510.4|13509.5|13509.5|13508.6|199
1643173500000|2022-01-26 05:05:00|13509.8|13508.9|13510.2|13509.3|13511.3|13510.4|13509.6|13508.7|226
1643173800000|2022-01-26 05:10:00|13510.1|13509.2|13509.9|13509|13510.2|13509.3|13509.3|13508.1|223
1643174100000|2022-01-26 05:15:00|13510|13509.1|13508.1|13507.2|13510.5|13509.6|13507.8|13506.6|312
1643174400000|2022-01-26 05:20:00|13508|13507.1|13508|13507.1|13510.1|13509.2|13507.7|13506.8|273
1643174700000|2022-01-26 05:25:00|13508.1|13507.2|13508|13506.5|13509.1|13508|13506.6|13505.5|302
1643175000000|2022-01-26 05:30:00|13507.9|13506.4|13508.7|13507.8|13508.9|13508|13507.6|13506.4|140
1643175300000|2022-01-26 05:35:00|13508.6|13507.7|13507.6|13506.7|13508.8|13507.9|13507.5|13506.6|154
1643175600000|2022-01-26 05:40:00|13507.7|13506.8|13507.5|13506.6|13508.2|13507.3|13506.4|13505.5|154
1643175900000|2022-01-26 05:45:00|13507.6|13506.7|13506.7|13505.8|13507.9|13507|13505.9|13505|205
1643176200000|2022-01-26 05:50:00|13506.6|13505.7|13508|13507.1|13508.1|13507.2|13505.7|13504.8|211
1643176500000|2022-01-26 05:55:00|13507.9|13507|13509.1|13508.2|13511|13510.1|13507.9|13507|328
1643176800000|2022-01-26 06:00:00|13509.2|13508.3|13510.9|13510|13511.1|13510.2|13508|13507.1|312
1643177100000|2022-01-26 06:05:00|13511|13510.1|13509.9|13509|13511.2|13510.1|13509.2|13508.3|359
1643177400000|2022-01-26 06:10:00|13510|13509.1|13512.9|13512|13513.2|13512.2|13509.9|13509|316
1643177700000|2022-01-26 06:15:00|13513|13512.1|13512|13511.1|13513.5|13512.3|13510.7|13509.5|307
1643178000000|2022-01-26 06:20:00|13512.1|13511.2|13514|13513.1|13515.2|13513.8|13512.1|13511.2|348
1643178300000|2022-01-26 06:25:00|13514.1|13513.2|13513|13512.1|13515|13513.7|13511.8|13510.9|296
1643178600000|2022-01-26 06:30:00|13513.1|13512.2|13510|13508.5|13514.1|13513.1|13508.9|13507.4|443
1643178900000|2022-01-26 06:35:00|13509.9|13508.4|13509.7|13508.8|13510.1|13509|13508|13507|377
1643179200000|2022-01-26 06:40:00|13509.6|13508.7|13508.6|13507.7|13510.2|13509.3|13507.9|13506.9|318
1643179500000|2022-01-26 06:45:00|13508.7|13507.8|13507.8|13506.9|13509.2|13508.3|13506.6|13505.7|394
1643179800000|2022-01-26 06:50:00|13507.7|13506.8|13505.4|13504.5|13508|13507.1|13505.1|13504.2|336
1643180100000|2022-01-26 06:55:00|13505.5|13504.6|13504.2|13502.7|13505.9|13504.9|13503.7|13502.6|382
1643180400000|2022-01-26 07:00:00|13504.4|13503.5|13504.9|13504|13505.8|13504.9|13503.7|13502.6|431
1643180700000|2022-01-26 07:05:00|13504.8|13503.9|13504|13503.1|13504.8|13503.9|13501.7|13500.8|433
1643181000000|2022-01-26 07:10:00|13503.9|13503|13503|13502.1|13505.9|13505|13500.7|13499.6|561
1643181300000|2022-01-26 07:15:00|13502.7|13501.8|13500.9|13500|13502.9|13502|13500.6|13499.7|412
1643181600000|2022-01-26 07:20:00|13501|13500.1|13498.7|13497.8|13501.8|13500.9|13498.6|13497.7|335
1643181900000|2022-01-26 07:25:00|13498.6|13497.7|13500.4|13499.5|13501|13500.1|13497.5|13496.3|423
1643182200000|2022-01-26 07:30:00|13500.2|13499.3|13503.4|13502.5|13503.9|13502.9|13498.7|13497.8|475
1643182500000|2022-01-26 07:35:00|13503.2|13502.3|13503.6|13502.7|13505.2|13504.3|13502|13501.1|369
1643182800000|2022-01-26 07:40:00|13503.4|13502.5|13504.6|13503.7|13505.2|13504.2|13501.6|13500.7|501
1643183100000|2022-01-26 07:45:00|13504.7|13503.8|13501.5|13500.6|13504.7|13503.8|13501.1|13500.2|479
1643183400000|2022-01-26 07:50:00|13501.6|13500.7|13503.8|13502.9|13504|13503.1|13500.6|13499.7|425
1643183700000|2022-01-26 07:55:00|13503.9|13503|13502.6|13501.7|13505.6|13504.7|13500.6|13499.7|648
1643184000000|2022-01-26 08:00:00|13502.7|13501.8|13504.9|13504|13506.1|13505|13501.4|13500.5|744
1643184300000|2022-01-26 08:05:00|13504.8|13503.9|13504.4|13503.5|13506|13505.1|13502.3|13501.4|785
1643184600000|2022-01-26 08:10:00|13504.5|13503.6|13505.9|13505|13507|13505.8|13503.6|13502.7|749
1643184900000|2022-01-26 08:15:00|13505.8|13504.9|13508.7|13507.8|13509.6|13508.7|13505.6|13504.7|653
1643185200000|2022-01-26 08:20:00|13508.8|13507.9|13505.6|13504.7|13511.8|13510.9|13503.8|13502.9|795
1643185500000|2022-01-26 08:25:00|13505.7|13504.8|13504.7|13503.8|13507.2|13506.2|13503.2|13502.3|662
1643185800000|2022-01-26 08:30:00|13504.6|13503.7|13509.7|13508.8|13510.6|13509.7|13504.2|13503.3|600
1643186100000|2022-01-26 08:35:00|13509.8|13508.9|13511.7|13510.8|13515.3|13514.4|13509.7|13508.8|613
1643186400000|2022-01-26 08:40:00|13511.6|13510.7|13511.1|13510.2|13513.9|13513|13508.8|13507.9|587
1643186700000|2022-01-26 08:45:00|13511.7|13510.8|13506.6|13505.7|13512.3|13511.4|13506.4|13505.5|609
1643187000000|2022-01-26 08:50:00|13506.7|13505.8|13499.5|13498.6|13507.1|13506.2|13498.7|13497.6|676
1643187300000|2022-01-26 08:55:00|13499.4|13498.5|13496.9|13496|13501.1|13499.9|13496.7|13495.4|773
1643187600000|2022-01-26 09:00:00|13496.7|13495.8|13498.6|13497.7|13499.1|13498.2|13494.3|13493.4|688
1643187900000|2022-01-26 09:05:00|13498.5|13497.6|13495.9|13495|13498.6|13497.7|13493.9|13493|593
1643188200000|2022-01-26 09:10:00|13495.8|13494.9|13499.8|13498.9|13500.8|13499.9|13495.6|13494.7|521
1643188500000|2022-01-26 09:15:00|13499.9|13499|13499.7|13498.8|13502.8|13501.9|13499.1|13498|553
1643188800000|2022-01-26 09:20:00|13499.8|13498.9|13499.9|13499|13500.1|13499.2|13496.3|13495.4|641
1643189100000|2022-01-26 09:25:00|13499.8|13498.9|13499.8|13498.9|13500.9|13500|13498.3|13497.4|586
1643189400000|2022-01-26 09:30:00|13499.7|13498.8|13497.5|13496.6|13501.5|13500.6|13497.5|13496.6|581
1643189700000|2022-01-26 09:35:00|13497.6|13496.7|13500.6|13499.7|13501.4|13500.5|13496.6|13495.7|532
1643190000000|2022-01-26 09:40:00|13500.7|13499.8|13501.6|13500.7|13502.5|13501.6|13499.4|13498.5|343
1643190300000|2022-01-26 09:45:00|13501.5|13500.6|13505|13504.1|13506|13505.1|13500.6|13499.7|509
1643190600000|2022-01-26 09:50:00|13504.9|13504|13502.8|13501.9|13505.5|13504.6|13502.2|13501.1|520
1643190900000|2022-01-26 09:55:00|13502.9|13502|13510|13509.1|13510.2|13509.3|13502.8|13501.9|494
1643191200000|2022-01-26 10:00:00|13510.4|13509.5|13505.3|13504.4|13511|13510.1|13504.5|13503.6|709
1643191500000|2022-01-26 10:05:00|13505.2|13504.3|13500.5|13499.6|13505.6|13504.7|13499.3|13498.4|760
1643191800000|2022-01-26 10:10:00|13500.6|13499.7|13504|13503.1|13505.4|13504.5|13500.3|13499.4|637
1643192100000|2022-01-26 10:15:00|13503.9|13503|13501.5|13500.6|13504.9|13504|13498.2|13497.3|581
1643192400000|2022-01-26 10:20:00|13501.6|13500.7|13507.1|13506.2|13508|13507.1|13501.4|13500.5|493
1643192700000|2022-01-26 10:25:00|13507|13506.1|13508|13507.1|13509.7|13508.8|13506.2|13505.3|454
1643193000000|2022-01-26 10:30:00|13508.1|13507.2|13508.6|13507.7|13510.9|13510|13507.8|13506.9|427
1643193300000|2022-01-26 10:35:00|13508|13507.1|13507.2|13506.3|13509.4|13508.2|13505.8|13504.9|550
1643193600000|2022-01-26 10:40:00|13507.1|13506.2|13511|13510.1|13512|13511.1|13506.8|13505.9|309
1643193900000|2022-01-26 10:45:00|13511.1|13510.2|13511.5|13510.6|13512|13510.9|13508|13507.1|517
1643194200000|2022-01-26 10:50:00|13511.6|13510.7|13512.8|13511.9|13514.3|13513.4|13511.1|13510.2|510
1643194500000|2022-01-26 10:55:00|13512.7|13511.8|13513.6|13512.7|13515.6|13514.7|13511.8|13510.9|533
1643194800000|2022-01-26 11:00:00|13513.8|13512.9|13514.7|13513.8|13515.5|13514.6|13513.3|13512.4|537
1643195100000|2022-01-26 11:05:00|13514.6|13513.7|13517.9|13517|13519.1|13518.2|13514.4|13513.5|511
1643195400000|2022-01-26 11:10:00|13517.8|13516.9|13517.3|13516.4|13520.4|13519.5|13516.9|13516|579
1643195700000|2022-01-26 11:15:00|13517.4|13516.5|13520.5|13519.6|13521.1|13520.2|13516.4|13515.5|449
1643196000000|2022-01-26 11:20:00|13520.6|13519.7|13519.8|13518.9|13524.1|13523.2|13519.5|13518.6|478
1643196300000|2022-01-26 11:25:00|13519.7|13518.8|13516.8|13515.9|13521.9|13520.7|13516.7|13515.8|476
1643196600000|2022-01-26 11:30:00|13516.7|13515.8|13516.3|13515.4|13517.2|13516.1|13515.7|13514.8|433
1643196900000|2022-01-26 11:35:00|13516.1|13515.2|13515.7|13514.8|13517.6|13516.7|13514.1|13513.2|601
1643197200000|2022-01-26 11:40:00|13515.8|13514.9|13517.4|13515.9|13519|13517.9|13515.4|13514.5|437
1643197500000|2022-01-26 11:45:00|13517.3|13516.4|13519.5|13518.6|13520.6|13519.6|13516.5|13515.6|505
1643197800000|2022-01-26 11:50:00|13519.4|13518.5|13514.2|13513.3|13519.4|13518.5|13513.3|13512.4|654
1643198100000|2022-01-26 11:55:00|13514.1|13513.2|13512.9|13512|13514.3|13513.4|13509.3|13508.4|666
1643198400000|2022-01-26 12:00:00|13513.1|13511.6|13513.8|13512.9|13515.5|13514.6|13510.2|13509.3|659
1643198700000|2022-01-26 12:05:00|13513.7|13512.8|13514.3|13513.4|13517|13516.1|13512.4|13511.5|511
1643199000000|2022-01-26 12:10:00|13514.2|13513.3|13514.9|13514|13517.6|13516.7|13513.6|13512.7|582
1643199300000|2022-01-26 12:15:00|13514.6|13513.7|13515.5|13514.6|13517.5|13516.2|13513.8|13512.9|596
1643199600000|2022-01-26 12:20:00|13515.3|13514.4|13513.7|13512.8|13515.8|13514.9|13513.4|13512.4|599
1643199900000|2022-01-26 12:25:00|13513.8|13512.9|13513.8|13512.9|13515|13514.1|13511.4|13510.5|593
1643200200000|2022-01-26 12:30:00|13513.5|13512.6|13512.6|13511.7|13513.8|13512.9|13511|13510.1|510
1643200500000|2022-01-26 12:35:00|13512.5|13511.6|13511.8|13510.9|13512.8|13511.9|13510|13509.1|419
1643200800000|2022-01-26 12:40:00|13511.7|13510.8|13515.8|13514.9|13515.8|13514.9|13511.6|13510.7|434
1643201100000|2022-01-26 12:45:00|13515.9|13515|13515.8|13514.9|13517.6|13516.4|13513.7|13512.8|635
1643201400000|2022-01-26 12:50:00|13515.9|13515|13518.1|13517.2|13519.9|13519|13515.7|13514.7|431
1643201700000|2022-01-26 12:55:00|13518.3|13517.4|13515.8|13514.9|13518.7|13517.8|13514.9|13514|616
1643202000000|2022-01-26 13:00:00|13515.9|13515|13519|13518.1|13520.9|13520|13513.6|13512.7|629
1643202300000|2022-01-26 13:05:00|13519.1|13518.2|13514.7|13513.8|13519.9|13519|13513.4|13512.5|593
1643202600000|2022-01-26 13:10:00|13514.8|13513.9|13512.8|13511.9|13516.6|13515.7|13512.3|13511.2|691
1643202900000|2022-01-26 13:15:00|13512.9|13512|13511.3|13510.4|13515.6|13514.7|13511.2|13510.2|611
1643203200000|2022-01-26 13:20:00|13511.5|13510.6|13510.6|13509.7|13512.6|13511.5|13509.5|13508.5|602
1643203500000|2022-01-26 13:25:00|13510.7|13509.8|13506.5|13505|13512.6|13511.7|13505.8|13504.6|431
1643203800000|2022-01-26 13:30:00|13506.4|13504.9|13506.7|13505.8|13507.7|13506.8|13502.4|13501.2|651
1643204100000|2022-01-26 13:35:00|13506.6|13505.7|13508.5|13507.6|13510|13509.1|13506.4|13505.5|456
1643204400000|2022-01-26 13:40:00|13508.6|13507.7|13509.7|13508.8|13511.1|13510|13507.8|13506.9|552
1643204700000|2022-01-26 13:45:00|13509.6|13508.7|13511.8|13510.9|13511.9|13511|13508.7|13507.8|717
1643205000000|2022-01-26 13:50:00|13511.7|13510.8|13511.6|13510.7|13514.7|13513.8|13511.2|13510.3|560
1643205300000|2022-01-26 13:55:00|13511.4|13510.5|13508.4|13507.5|13515.9|13515|13507.3|13506.4|753
1643205600000|2022-01-26 14:00:00|13508.5|13507.6|13504.9|13504|13509|13507.8|13503.1|13502.2|656
1643205900000|2022-01-26 14:05:00|13504.7|13503.8|13507|13506.1|13508.4|13507.3|13501.7|13500.8|604
1643206200000|2022-01-26 14:10:00|13506.9|13506|13507.6|13506.7|13508|13507.1|13504.6|13503.7|544
1643206500000|2022-01-26 14:15:00|13507.7|13506.8|13506.9|13506|13508|13507|13504.6|13503.4|648
1643206800000|2022-01-26 14:20:00|13507|13506.1|13504.8|13503.3|13508.3|13507.4|13504.2|13502.9|670
1643207100000|2022-01-26 14:25:00|13504.9|13503.4|13515.7|13514.8|13515.9|13514.9|13504.4|13503.2|617
1643207400000|2022-01-26 14:30:00|13515.5|13514.6|13508.1|13507.2|13516.4|13515.5|13507.8|13506.9|672
1643207700000|2022-01-26 14:35:00|13508.2|13507.3|13501.6|13500.7|13509.5|13508.6|13500.6|13499.4|673
1643208000000|2022-01-26 14:40:00|13501.5|13500.6|13502.1|13501.2|13504.5|13503.6|13498|13497.1|1069
1643208300000|2022-01-26 14:45:00|13502|13501.1|13503.5|13502.6|13504.5|13503.6|13499.9|13499|967
1643208600000|2022-01-26 14:50:00|13503.3|13502.4|13502.5|13501.6|13510|13509.1|13501.9|13500.9|1023
1643208900000|2022-01-26 14:55:00|13502.4|13501.5|13504.7|13503.2|13505.5|13504.3|13499.9|13499|916
1643209200000|2022-01-26 15:00:00|13504.6|13503.1|13506.1|13505.2|13507.2|13505.8|13497.4|13496.5|1495
1643209500000|2022-01-26 15:05:00|13506.3|13505.4|13499.8|13498.3|13507.9|13507|13499.2|13498.2|1008
1643209800000|2022-01-26 15:10:00|13499.7|13498.2|13496.9|13496|13500.3|13499.1|13494.2|13493|1009
1643210100000|2022-01-26 15:15:00|13496.8|13495.9|13497.7|13496.8|13499|13498.1|13492.1|13491.2|1050
1643210400000|2022-01-26 15:20:00|13497.6|13496.7|13496.8|13495.9|13500.6|13499.7|13495.7|13494.8|884
1643210700000|2022-01-26 15:25:00|13496.9|13496|13496.9|13496|13497.9|13497|13493|13492.1|905
1643211000000|2022-01-26 15:30:00|13496.8|13495.9|13502.5|13501.6|13503.4|13502.5|13496.4|13495.5|825
1643211300000|2022-01-26 15:35:00|13502.4|13501.5|13498.6|13497.7|13503.7|13502.8|13498.2|13497.3|865
1643211600000|2022-01-26 15:40:00|13498.7|13497.8|13499.8|13498.9|13502|13501.1|13493.8|13492.9|917
1643211900000|2022-01-26 15:45:00|13499.7|13498.8|13505.3|13504.4|13505.3|13504.4|13498.8|13497.6|964
1643212200000|2022-01-26 15:50:00|13505.2|13504.3|13507.5|13506.6|13507.7|13506.8|13501.9|13501|991
1643212500000|2022-01-26 15:55:00|13507.4|13506.5|13510.5|13509.6|13512.8|13511.9|13506.7|13505.6|1042
1643212800000|2022-01-26 16:00:00|13510.6|13509.7|13512.2|13511.3|13512.2|13511.3|13508|13507.1|921
1643213100000|2022-01-26 16:05:00|13512.1|13511.2|13515.1|13514.2|13516.2|13515.3|13511|13510.1|901
1643213400000|2022-01-26 16:10:00|13515|13514.1|13517.5|13516.6|13519.4|13518.5|13514.7|13513.8|833
1643213700000|2022-01-26 16:15:00|13517.6|13516.7|13512.5|13511.6|13518.6|13517.7|13512.1|13511.2|839
1643214000000|2022-01-26 16:20:00|13512.4|13511.5|13516.6|13515.7|13519.3|13518.4|13511.6|13510.7|685
1643214300000|2022-01-26 16:25:00|13516.5|13515.6|13515.5|13514.6|13518.8|13517.7|13515.1|13514.2|802
1643214600000|2022-01-26 16:30:00|13515.4|13514.5|13514.6|13513.7|13516.2|13515|13512.6|13511.7|632
1643214900000|2022-01-26 16:35:00|13514.7|13513.8|13513|13512.1|13516.4|13515.5|13511.5|13510.6|723
1643215200000|2022-01-26 16:40:00|13512.9|13512|13514.6|13513.7|13515.2|13514.2|13512.9|13512|464
1643215500000|2022-01-26 16:45:00|13514.8|13513.9|13514.6|13513.7|13515.8|13514.9|13513.7|13512.8|425
1643215800000|2022-01-26 16:50:00|13514.5|13513.6|13514.5|13513.6|13514.9|13514|13511.6|13510.7|482
1643216100000|2022-01-26 16:55:00|13514.4|13513.5|13516.6|13515.7|13518.4|13517.5|13514.4|13513.5|693
1643216400000|2022-01-26 17:00:00|13516.5|13515.6|13517.9|13517|13518|13517|13514.2|13513.2|635
1643216700000|2022-01-26 17:05:00|13518|13517.1|13519.9|13519|13520.1|13519.2|13517.2|13516.3|665
1643217000000|2022-01-26 17:10:00|13520|13519.1|13519.3|13518.4|13520.1|13519.1|13516.7|13515.4|607
1643217300000|2022-01-26 17:15:00|13519.2|13518.3|13518.8|13517.9|13520.8|13519.9|13517.9|13517|505
1643217600000|2022-01-26 17:20:00|13518.7|13517.8|13520.3|13519.4|13521.4|13520.5|13518.7|13517.5|570
1643217900000|2022-01-26 17:25:00|13520.4|13519.5|13521.5|13520.6|13523.1|13522.2|13519.4|13518.3|526
1643218200000|2022-01-26 17:30:00|13521.4|13520.5|13521.5|13520.6|13522.1|13521.2|13518.9|13518|417
1643218500000|2022-01-26 17:35:00|13521.4|13520.5|13516.4|13515.5|13521.4|13520.5|13516.3|13515.4|474
1643218800000|2022-01-26 17:40:00|13516.5|13515.6|13519.2|13518.3|13520.6|13519.7|13516.3|13515.4|408
1643219100000|2022-01-26 17:45:00|13519.3|13518.4|13519.4|13518.5|13519.8|13518.9|13517.7|13516.8|499
1643219400000|2022-01-26 17:50:00|13519.3|13518.4|13519.5|13518.6|13520|13519.1|13518|13517.1|344
1643219700000|2022-01-26 17:55:00|13519.6|13518.7|13522.7|13521.8|13522.8|13521.9|13519.2|13518.3|301
1643220000000|2022-01-26 18:00:00|13522.9|13522|13517.5|13516.6|13523.2|13522.3|13516.6|13515.7|619
1643220300000|2022-01-26 18:05:00|13517.7|13516.8|13518.1|13517.2|13518.5|13517.6|13515.9|13515|592
1643220600000|2022-01-26 18:10:00|13518.3|13517.4|13518.7|13517.8|13520.2|13519.3|13517.9|13517|347
1643220900000|2022-01-26 18:15:00|13518.8|13517.9|13517.5|13516.6|13519.8|13518.9|13517.3|13516.4|294
1643221200000|2022-01-26 18:20:00|13517.4|13516.5|13514.6|13513.7|13517.5|13516.6|13514.6|13513.7|509
1643221500000|2022-01-26 18:25:00|13514.7|13513.8|13514.4|13513.5|13515.2|13514.3|13513.3|13512.4|501
1643221800000|2022-01-26 18:30:00|13514.2|13513.3|13514.9|13514|13515.7|13514.8|13513.3|13512.3|547
1643222100000|2022-01-26 18:35:00|13514.8|13513.9|13511.9|13511|13516|13515|13511.6|13510.5|588
1643222400000|2022-01-26 18:40:00|13511.8|13510.9|13511.6|13510.7|13516.1|13515.1|13511.5|13510.6|505
1643222700000|2022-01-26 18:45:00|13511.7|13510.8|13511.4|13510.5|13513.2|13512.1|13510.7|13509.8|525
1643223000000|2022-01-26 18:50:00|13511.3|13510.4|13507.4|13505.9|13511.4|13510.5|13506.6|13505.3|550
1643223300000|2022-01-26 18:55:00|13507.5|13506|13507|13503.5|13511.8|13506.3|13502|13496|618
1643223600000|2022-01-26 19:00:00|13506.3|13502.9|13500.7|13499.2|13525.5|13524|13500.6|13499.1|1299
1643223900000|2022-01-26 19:05:00|13501.1|13499.6|13506.9|13505.4|13513.7|13512.2|13498.3|13496.8|1519
1643224200000|2022-01-26 19:10:00|13507|13505.5|13514.2|13513.3|13517.1|13516|13506.6|13505.1|1482
1643224500000|2022-01-26 19:15:00|13514.1|13513.2|13515.7|13514.8|13517.2|13515.9|13506.3|13504.8|1504
1643224800000|2022-01-26 19:20:00|13515.8|13514.9|13509.9|13509|13516.5|13515.3|13506.7|13505.6|1213
1643225100000|2022-01-26 19:25:00|13509.8|13508.9|13513.3|13511.8|13517.5|13516.3|13508.8|13507.9|1273
1643225400000|2022-01-26 19:30:00|13513.2|13511.7|13496.9|13495.4|13513.6|13512.4|13495.9|13494.4|1633
1643225700000|2022-01-26 19:35:00|13497.1|13495.6|13494.9|13493.4|13507.9|13506.4|13480.4|13478.9|2116
1643226000000|2022-01-26 19:40:00|13495.2|13493.7|13470.1|13468.6|13495.6|13494.1|13469.2|13468.2|2165
1643226300000|2022-01-26 19:45:00|13470.3|13468.8|13468.2|13466.7|13477|13473.6|13459.7|13458.2|2087
1643226600000|2022-01-26 19:50:00|13467.9|13466.4|13470.4|13468.9|13488.7|13485.9|13467|13465.5|2076
1643226900000|2022-01-26 19:55:00|13470.5|13469.6|13467.8|13466.3|13470.9|13469.6|13460.3|13458.8|1800
1643227200000|2022-01-26 20:00:00|13467.5|13466|13456.6|13455.1|13468.9|13467.4|13453.6|13452.1|1894
1643227500000|2022-01-26 20:05:00|13456.2|13454.7|13452.1|13450.6|13459.7|13458.2|13451.8|13450.3|1709
1643227800000|2022-01-26 20:10:00|13451.9|13450.4|13455.7|13454.2|13462.2|13460.7|13451.7|13450.2|1665
1643228100000|2022-01-26 20:15:00|13455.8|13454.3|13452.2|13450.7|13455.8|13454.3|13449.4|13447.9|1630
1643228400000|2022-01-26 20:20:00|13452.6|13451.1|13452.2|13450.7|13455.8|13454.7|13445.4|13443.9|1468
1643228700000|2022-01-26 20:25:00|13452.1|13450.6|13458.3|13456.8|13459.6|13458.1|13447|13445.5|1337
1643229000000|2022-01-26 20:30:00|13458.4|13456.9|13454.9|13453.4|13465.5|13464|13453.7|13452.3|1425
1643229300000|2022-01-26 20:35:00|13454.8|13453.3|13450.3|13448.8|13459.7|13458.2|13448.8|13447.3|1477
1643229600000|2022-01-26 20:40:00|13450.4|13448.9|13458.8|13457.9|13460.2|13458.7|13449.2|13447.7|1350
1643229900000|2022-01-26 20:45:00|13459.2|13457.7|13458.5|13457|13460|13458.8|13453.3|13452|1446
1643230200000|2022-01-26 20:50:00|13459|13457.5|13464.5|13463|13465|13463.7|13456.5|13455|1281
1643230500000|2022-01-26 20:55:00|13464.3|13462.8|13462.4|13460.9|13466.7|13465.2|13460.3|13459.1|1351
1643230800000|2022-01-26 21:00:00|13462.3|13460.8|13464.2|13462.7|13467.4|13466.1|13461.4|13460.2|620
1643231100000|2022-01-26 21:05:00|13464.1|13462.6|13459|13457.5|13464.4|13462.9|13455.8|13454.7|539
1643231400000|2022-01-26 21:10:00|13458.7|13457.2|13456.2|13454.7|13458.7|13457.3|13454.9|13453.7|469
1643231700000|2022-01-26 21:15:00|13456.3|13454.8|13458.1|13457.2|13458.3|13457.2|13454.7|13453.5|366
1643232000000|2022-01-26 21:20:00|13458.4|13456.9|13457.9|13456.4|13458.8|13457.4|13456.4|13455.5|446
1643232300000|2022-01-26 21:25:00|13457.8|13456.3|13462.5|13461|13463.1|13461.6|13457.4|13455.9|436
1643232600000|2022-01-26 21:30:00|13462.4|13460.9|13458.9|13457.4|13462.9|13461.4|13458.6|13457.1|240
1643232900000|2022-01-26 21:35:00|13459|13457.5|13455.1|13453.6|13459|13457.6|13454.4|13453.3|262
1643233200000|2022-01-26 21:40:00|13455|13453.5|13460.2|13458.7|13461|13459.5|13454.7|13453.2|317
1643233500000|2022-01-26 21:45:00|13459.9|13458.4|13464.1|13462.6|13464.8|13463.3|13459.2|13457.2|645
1643233800000|2022-01-26 21:50:00|13464.2|13462.7|13465.2|13463.7|13465.7|13464.2|13461.4|13459.9|738
1643234100000|2022-01-26 21:55:00|13465.1|13463.6|13467.3|13456.3|13470.7|13465.6|13465.1|13456.1|714
1643234400000|2022-01-26 22:00:00|13466.9|13455.9|13467.3|13456.3|13467.5|13456.9|13464.2|13453.6|73
1643234700000|2022-01-26 22:05:00|13467.2|13456.2|13465.8|13454.8|13467.4|13456.6|13464|13453|89
1643235000000|2022-01-26 22:10:00|13466.6|13455.6|13465.8|13454.8|13466.9|13455.9|13464.2|13453.2|150
1643235300000|2022-01-26 22:15:00|13466|13455|13466.3|13455.3|13467.5|13457.9|13464.7|13453.7|209
1643235600000|2022-01-26 22:20:00|13465.8|13454.8|13467.3|13457.1|13468|13459.5|13465.3|13454.3|135
1643235900000|2022-01-26 22:25:00|13466.5|13457|13465.5|13458.7|13469.2|13461.5|13464.7|13454|196
1643236200000|2022-01-26 22:30:00|13465.6|13458.6|13465.5|13459.3|13467.3|13460.2|13465.3|13456.8|195
1643236500000|2022-01-26 22:35:00|13466.5|13457.4|13465.5|13459.6|13467.1|13460.7|13464.7|13457|183
1643236800000|2022-01-26 22:40:00|13465.3|13458|13465.9|13456.6|13467.6|13459.5|13463|13454.1|257
1643237100000|2022-01-26 22:45:00|13466.1|13457.1|13465.1|13457.9|13466.6|13458.2|13464.4|13456|160
1643237400000|2022-01-26 22:50:00|13466.2|13458.3|13466.1|13456.8|13467.5|13458.3|13464.5|13456.2|188
1643237700000|2022-01-26 22:55:00|13465.6|13456.7|13467.7|13457.5|13468.6|13457.8|13465.3|13455.4|183
1643238000000|2022-01-26 23:00:00|13468.2|13456.9|13464.2|13460.5|13468.6|13462.6|13463|13456.9|584
1643238300000|2022-01-26 23:05:00|13464.3|13460.6|13467|13464.3|13467.4|13465|13463.4|13460.5|366
1643238600000|2022-01-26 23:10:00|13466.9|13464.2|13465.1|13463|13467.9|13465.3|13463.2|13460.7|360
1643238900000|2022-01-26 23:15:00|13465.3|13462.8|13463.1|13461.6|13466.4|13463.9|13461.8|13459.8|355
1643239200000|2022-01-26 23:20:00|13463.2|13461.7|13463.3|13461.8|13464.5|13462.6|13463|13461.5|243
1643239500000|2022-01-26 23:25:00|13463.4|13461.9|13463.7|13462.2|13464.9|13463.2|13462.9|13461.2|223
1643239800000|2022-01-26 23:30:00|13463.8|13462.3|13467.4|13465.9|13467.5|13466|13463.7|13462.2|181
1643240100000|2022-01-26 23:35:00|13467.5|13466|13467.1|13465.6|13468.3|13466.8|13466.9|13465.4|250
1643240400000|2022-01-26 23:40:00|13467.2|13465.7|13468.4|13466.9|13468.5|13467|13467.1|13465.6|161
1643240700000|2022-01-26 23:45:00|13468.3|13466.8|13467.1|13465.6|13469.2|13467.7|13466.7|13465.4|183
1643241000000|2022-01-26 23:50:00|13467.2|13465.7|13467.2|13465.7|13467.4|13465.9|13466.9|13465.4|99
1643241300000|2022-01-26 23:55:00|13467.3|13465.8|13468.2|13466.7|13468.3|13466.8|13467.1|13465.6|156
1643241600000|2022-01-27 00:00:00|13467.8|13466.3|13465|13464.1|13468.1|13466.6|13464.7|13463.6|466
1643241900000|2022-01-27 00:05:00|13465.1|13464.2|13460.9|13460|13467.1|13465.9|13460.9|13460|490
1643242200000|2022-01-27 00:10:00|13461.1|13459.6|13463.4|13461.9|13464.2|13463.1|13460.8|13459.5|420
1643242500000|2022-01-27 00:15:00|13463.3|13461.8|13459.6|13458.7|13463.3|13462.2|13458.9|13458|385
1643242800000|2022-01-27 00:20:00|13459.7|13458.8|13463.3|13461.8|13463.6|13462.2|13459.1|13457.6|590
1643243100000|2022-01-27 00:25:00|13463.5|13462|13460|13459.1|13466|13464.8|13459.5|13458.4|576
1643243400000|2022-01-27 00:30:00|13460.1|13459.2|13457.5|13456.6|13460.4|13459.2|13455.1|13454.1|687
1643243700000|2022-01-27 00:35:00|13457.6|13456.7|13457.1|13456.2|13458.2|13457|13456.1|13454.8|461
1643244000000|2022-01-27 00:40:00|13457.5|13456.6|13456.9|13456|13458.7|13457.3|13455.6|13454.7|439
1643244300000|2022-01-27 00:45:00|13456.8|13455.9|13453.9|13453|13457|13456|13453.9|13452.9|383
1643244600000|2022-01-27 00:50:00|13454|13453.1|13452.5|13451.6|13455.8|13454.9|13450.9|13449.4|513
1643244900000|2022-01-27 00:55:00|13452.6|13451.7|13451.7|13450.2|13456.1|13455.2|13451.5|13450.2|484
1643245200000|2022-01-27 01:00:00|13451.6|13450.7|13447.8|13446.9|13452.9|13452|13446.5|13445.3|643
1643245500000|2022-01-27 01:05:00|13447.7|13446.8|13448.1|13446.6|13449.2|13448.2|13445.2|13444.2|551
1643245800000|2022-01-27 01:10:00|13448.2|13446.7|13448.2|13446.7|13450.3|13449.4|13446.3|13445.2|782
1643246100000|2022-01-27 01:15:00|13448.3|13446.8|13446.9|13446|13449.2|13448|13445.3|13444.3|853
1643246400000|2022-01-27 01:20:00|13446.8|13445.9|13445.8|13444.3|13448.5|13447.2|13443.4|13442.5|883
1643246700000|2022-01-27 01:25:00|13445.3|13444.4|13446.8|13445.3|13449.3|13448.1|13444.6|13443.3|765
1643247000000|2022-01-27 01:30:00|13446.7|13445.2|13450.1|13449.2|13450.5|13449.4|13445.8|13444.7|687
1643247300000|2022-01-27 01:35:00|13450.2|13449.3|13451.6|13450.7|13452.4|13451.5|13449.1|13447.9|634
1643247600000|2022-01-27 01:40:00|13451.7|13450.8|13451.2|13450.3|13453.2|13452.3|13451|13449.8|505
1643247900000|2022-01-27 01:45:00|13451.3|13450.4|13452.2|13451.3|13453.2|13452.3|13451.1|13449.9|459
1643248200000|2022-01-27 01:50:00|13452.1|13451.2|13452.2|13451.3|13453.4|13452.5|13451.6|13450.4|347
1643248500000|2022-01-27 01:55:00|13452.3|13451.4|13451.2|13450.3|13452.8|13451.9|13450.1|13449.1|469
1643248800000|2022-01-27 02:00:00|13451.1|13450.2|13443|13442.1|13451.4|13450.2|13443|13442.1|631
1643249100000|2022-01-27 02:05:00|13442.9|13442|13441.9|13441|13443.9|13443|13441.7|13440.8|551
1643249400000|2022-01-27 02:10:00|13442|13441.1|13443.7|13442.8|13445.5|13444.6|13441.7|13440.8|483
1643249700000|2022-01-27 02:15:00|13443.5|13442.6|13442.9|13442|13445.1|13444.2|13441.3|13440.4|470
1643250000000|2022-01-27 02:20:00|13442.8|13441.9|13447.6|13446.7|13448.2|13447.3|13442.8|13441.9|386
1643250300000|2022-01-27 02:25:00|13447.5|13446.6|13444.2|13443.3|13448.5|13447.6|13444.1|13443.2|360
1643250600000|2022-01-27 02:30:00|13444|13443.1|13443.8|13442.9|13445.1|13444.2|13442.8|13441.9|508
1643250900000|2022-01-27 02:35:00|13443.9|13443|13446.9|13446|13447.2|13446.3|13443.1|13442.2|457
1643251200000|2022-01-27 02:40:00|13446.8|13445.9|13444.1|13443.2|13447.1|13446.2|13443.5|13442.5|548
1643251500000|2022-01-27 02:45:00|13444|13443.1|13446.2|13445.3|13448|13447.1|13443.8|13442.9|588
1643251800000|2022-01-27 02:50:00|13446.1|13445.2|13444|13443.1|13446.4|13445.5|13443.1|13442.2|436
1643252100000|2022-01-27 02:55:00|13443.9|13443|13442.1|13441.2|13444.1|13443.1|13441.3|13440.4|382
1643252400000|2022-01-27 03:00:00|13442|13441.1|13440.8|13439.9|13443.8|13442.5|13440.5|13439.4|427
1643252700000|2022-01-27 03:05:00|13440.9|13440|13441.7|13440.2|13442.3|13441.2|13439.2|13438.3|406
1643253000000|2022-01-27 03:10:00|13441.8|13440.3|13441|13440.1|13441.8|13440.6|13439.8|13438.8|450
1643253300000|2022-01-27 03:15:00|13440.9|13440|13441.7|13440.8|13441.9|13441|13439.5|13438.2|487
1643253600000|2022-01-27 03:20:00|13441.8|13440.9|13441.6|13440.7|13443.5|13442.4|13441.6|13440.4|499
1643253900000|2022-01-27 03:25:00|13441.7|13440.8|13440.9|13440|13442|13440.8|13438.8|13437.7|439
1643254200000|2022-01-27 03:30:00|13440.8|13439.9|13442.2|13441.3|13444|13443.1|13439.9|13439|488
1643254500000|2022-01-27 03:35:00|13442.3|13441.4|13440.3|13439.4|13443.2|13442.3|13438.7|13437.8|503
1643254800000|2022-01-27 03:40:00|13440.4|13439.5|13438.1|13436.6|13440.5|13439.6|13437.1|13435.9|594
1643255100000|2022-01-27 03:45:00|13438.2|13436.7|13437.2|13435.7|13438.4|13437.1|13436.1|13434.9|563
1643255400000|2022-01-27 03:50:00|13437.3|13435.8|13438.2|13437.3|13438.3|13437.3|13436.5|13435.3|408
1643255700000|2022-01-27 03:55:00|13438.1|13437.2|13437|13436.1|13438.5|13437.4|13436.9|13435.8|607
1643256000000|2022-01-27 04:00:00|13436.9|13436|13435.3|13434.4|13437.4|13436.5|13433.4|13432|471
1643256300000|2022-01-27 04:05:00|13435.2|13434.3|13437.5|13436.6|13437.8|13436.8|13434.7|13433.8|542
1643256600000|2022-01-27 04:10:00|13437.8|13436.3|13437.8|13436.3|13438.4|13437.4|13436.8|13435.9|398
1643256900000|2022-01-27 04:15:00|13437.7|13436.2|13439.1|13438.2|13439.2|13438.3|13436.5|13435.4|364
1643257200000|2022-01-27 04:20:00|13439.2|13438.3|13440|13439.1|13440.1|13439.2|13437.7|13436.5|347
1643257500000|2022-01-27 04:25:00|13439.9|13439|13441.1|13440.2|13441.4|13440.3|13439.7|13438.8|523
1643257800000|2022-01-27 04:30:00|13441|13440.1|13440.9|13440|13442.5|13441.3|13440.7|13439.8|296
1643258100000|2022-01-27 04:35:00|13441|13440.1|13440.2|13439.3|13441.1|13440.1|13439|13437.8|375
1643258400000|2022-01-27 04:40:00|13440.1|13439.2|13436.7|13435.8|13440.2|13439.3|13434.8|13433.9|430
1643258700000|2022-01-27 04:45:00|13436.8|13435.9|13435|13434.1|13437.2|13436.2|13432.3|13430.8|528
1643259000000|2022-01-27 04:50:00|13434.9|13434|13432.8|13431.9|13434.9|13434|13432.8|13431.8|397
1643259300000|2022-01-27 04:55:00|13432.7|13431.8|13435.1|13434.2|13435.5|13434.3|13432.3|13431.1|350
1643259600000|2022-01-27 05:00:00|13435|13434.1|13436.6|13435.7|13437.2|13436.3|13434.6|13433.5|557
1643259900000|2022-01-27 05:05:00|13436.5|13435.6|13435.2|13433.7|13437.2|13436|13434.7|13433.6|437
1643260200000|2022-01-27 05:10:00|13435.3|13433.8|13433.1|13431.6|13435.8|13434.7|13432.1|13431|494
1643260500000|2022-01-27 05:15:00|13433.2|13431.7|13431.6|13430.7|13433.7|13432.5|13431.1|13430.2|529
1643260800000|2022-01-27 05:20:00|13431.5|13430.6|13435.5|13434.6|13436.5|13435.1|13431.5|13430.6|538
1643261100000|2022-01-27 05:25:00|13435.4|13434.5|13436.5|13435|13436.8|13435.5|13433.8|13432.7|427
1643261400000|2022-01-27 05:30:00|13436.3|13435.4|13434.9|13434|13437.7|13436.6|13434.8|13433.9|527
1643261700000|2022-01-27 05:35:00|13435|13434.1|13434.2|13432.7|13436.3|13434.8|13432.9|13431.6|422
1643262000000|2022-01-27 05:40:00|13434.3|13432.8|13433.1|13432.2|13434.5|13433.6|13431.8|13430.8|401
1643262300000|2022-01-27 05:45:00|13433|13432.1|13432.3|13430.8|13433.4|13432.3|13431.9|13430.7|252
1643262600000|2022-01-27 05:50:00|13432.2|13430.7|13432|13431.1|13433.3|13432.1|13431.4|13430.4|355
1643262900000|2022-01-27 05:55:00|13431.9|13431|13432.9|13432|13434.1|13432.7|13431.6|13430.5|407
1643263200000|2022-01-27 06:00:00|13432.8|13431.9|13433.1|13431.6|13433.5|13432.3|13431.8|13430.7|489
1643263500000|2022-01-27 06:05:00|13433|13431.5|13432|13431.1|13433.3|13432.1|13430.9|13429.6|386
1643263800000|2022-01-27 06:10:00|13431.9|13431|13432.4|13430.9|13433.3|13432.1|13431.4|13430.5|367
1643264100000|2022-01-27 06:15:00|13432.6|13431.1|13430.4|13429.5|13432.6|13431.4|13427.9|13427|505
1643264400000|2022-01-27 06:20:00|13430.2|13429.3|13428.6|13427.7|13431.1|13430.1|13428.5|13427.6|453
1643264700000|2022-01-27 06:25:00|13428.5|13427.6|13425.9|13425|13428.7|13427.6|13425.5|13424.6|552
1643265000000|2022-01-27 06:30:00|13425.8|13424.9|13426.8|13425.9|13428.7|13427.5|13425.5|13424.6|510
1643265300000|2022-01-27 06:35:00|13426.7|13425.8|13428.9|13428|13429.8|13428.6|13426.3|13425.4|394
1643265600000|2022-01-27 06:40:00|13428.6|13427.7|13426.7|13425.8|13429.3|13428.4|13426.5|13425.6|418
1643265900000|2022-01-27 06:45:00|13426.9|13426|13423.1|13422.2|13427.3|13426.4|13422.7|13421.8|446
1643266200000|2022-01-27 06:50:00|13423.2|13422.3|13427.3|13426.4|13429.8|13428.9|13422.9|13421.9|630
1643266500000|2022-01-27 06:55:00|13427.4|13426.5|13428.6|13427.1|13430|13428.6|13427.2|13426|537
1643266800000|2022-01-27 07:00:00|13428.5|13427|13428.5|13427.6|13430.3|13429.4|13426.3|13425.4|547
1643267100000|2022-01-27 07:05:00|13428.4|13427.5|13426.5|13425.6|13429.9|13429|13425.5|13424.6|520
1643267400000|2022-01-27 07:10:00|13426.4|13425.5|13427.2|13426.3|13430|13429.1|13425.9|13424.9|545
1643267700000|2022-01-27 07:15:00|13427.1|13426.2|13425.6|13424.7|13428.4|13427.5|13424.1|13423|646
1643268000000|2022-01-27 07:20:00|13425.7|13424.8|13420|13419.1|13426|13425|13418.9|13418|729
1643268300000|2022-01-27 07:25:00|13420.1|13419.2|13422.7|13421.8|13425.3|13424.4|13419.3|13418.4|770
1643268600000|2022-01-27 07:30:00|13422.5|13421.6|13425.2|13424.3|13426.5|13425.6|13421.5|13420.6|645
1643268900000|2022-01-27 07:35:00|13425.3|13424.4|13426.7|13425.8|13428.3|13427.4|13424.6|13423.7|759
1643269200000|2022-01-27 07:40:00|13426.8|13425.9|13425.6|13424.7|13429.1|13428.2|13425.1|13424.2|610
1643269500000|2022-01-27 07:45:00|13425.8|13424.9|13421.6|13420.1|13426|13425.1|13419.9|13419|694
1643269800000|2022-01-27 07:50:00|13421.8|13420.3|13415.5|13414.6|13422|13421.1|13415|13414.1|625
1643270100000|2022-01-27 07:55:00|13415.4|13414.5|13414|13413.1|13416.7|13415.8|13412.4|13411.5|808
1643270400000|2022-01-27 08:00:00|13413.9|13413|13409.4|13408.5|13413.9|13413|13407.1|13405.9|930
1643270700000|2022-01-27 08:05:00|13409.2|13408.3|13418.3|13417.4|13419|13418.1|13408|13407.1|973
1643271000000|2022-01-27 08:10:00|13418|13417.1|13419.5|13418.6|13420.6|13419.7|13415.5|13414.6|767
1643271300000|2022-01-27 08:15:00|13419.7|13418.8|13412.1|13411.2|13419.8|13418.9|13410.8|13409.9|986
1643271600000|2022-01-27 08:20:00|13412|13411.1|13409.2|13408.3|13415.3|13414.2|13409.1|13408.2|841
1643271900000|2022-01-27 08:25:00|13409|13408.1|13414.8|13413.3|13414.8|13413.6|13405.9|13405|861
1643272200000|2022-01-27 08:30:00|13414.7|13413.2|13415.4|13414.5|13416.2|13414.8|13411.1|13410.2|889
1643272500000|2022-01-27 08:35:00|13415.5|13414.6|13414.9|13414|13419.2|13418.3|13414.9|13413.9|920
1643272800000|2022-01-27 08:40:00|13415.1|13414.2|13427.4|13426.5|13427.5|13426.6|13414|13413.1|876
1643273100000|2022-01-27 08:45:00|13427.9|13427|13429.8|13428.9|13432.7|13431.6|13426.7|13425.8|950
1643273400000|2022-01-27 08:50:00|13429.7|13428.8|13432.4|13431.5|13432.9|13431.8|13428.3|13427.2|793
1643273700000|2022-01-27 08:55:00|13432.3|13431.4|13431.9|13431|13433.7|13432.6|13427|13426.1|882
1643274000000|2022-01-27 09:00:00|13431.8|13430.9|13427.3|13426.4|13433.6|13432.7|13426.6|13425.6|695
1643274300000|2022-01-27 09:05:00|13427.4|13426.5|13426.4|13425.5|13432.6|13431.7|13426|13425.1|680
1643274600000|2022-01-27 09:10:00|13426.5|13425.6|13424.9|13424|13427.7|13426.8|13422.7|13421.8|661
1643274900000|2022-01-27 09:15:00|13425.1|13424.2|13419|13418.1|13425.1|13424.2|13418.5|13417.6|649
1643275200000|2022-01-27 09:20:00|13419.1|13418.2|13422|13421.1|13424.1|13423.2|13416.9|13416|650
1643275500000|2022-01-27 09:25:00|13421.9|13421|13424.4|13423.5|13426.4|13425.5|13421.4|13420.5|674
1643275800000|2022-01-27 09:30:00|13424.3|13423.4|13424|13423.1|13426.1|13425.1|13422|13420.8|863
1643276100000|2022-01-27 09:35:00|13423.9|13423|13429.4|13428.5|13431.3|13430.4|13423.2|13422.3|958
1643276400000|2022-01-27 09:40:00|13429.2|13428.3|13428.5|13427.6|13430.6|13429.7|13426.2|13425.1|767
1643276700000|2022-01-27 09:45:00|13428.7|13427.2|13429.3|13428.4|13431.8|13430.9|13428.1|13427.2|876
1643277000000|2022-01-27 09:50:00|13429.2|13428.3|13430.3|13429.4|13432.1|13431.1|13427.4|13426.5|735
1643277300000|2022-01-27 09:55:00|13430.2|13429.3|13427.3|13426.4|13431.8|13430.8|13426.9|13426|861
1643277600000|2022-01-27 10:00:00|13427.5|13426.6|13429.4|13428.5|13430.5|13429.6|13426.4|13425.5|661
1643277900000|2022-01-27 10:05:00|13429.5|13428.6|13426.3|13425.4|13430.6|13429.7|13425.9|13425|708
1643278200000|2022-01-27 10:10:00|13426.4|13425.5|13429.2|13428.3|13430.8|13429.9|13426.4|13425.5|736
1643278500000|2022-01-27 10:15:00|13429.3|13428.4|13426.2|13425.3|13432.2|13431.3|13425.8|13424.9|847
1643278800000|2022-01-27 10:20:00|13426.3|13425.4|13422.8|13421.9|13427.7|13426.7|13421.8|13420.9|778
1643279100000|2022-01-27 10:25:00|13422.9|13422|13423.4|13422.5|13425.3|13424.4|13422|13421.1|697
1643279400000|2022-01-27 10:30:00|13423.3|13422.4|13422.2|13421.3|13423.5|13422.6|13421.1|13420.2|534
1643279700000|2022-01-27 10:35:00|13422|13421.1|13426.3|13425.4|13428.7|13427.8|13420.7|13419.8|731
1643280000000|2022-01-27 10:40:00|13426.5|13425.6|13424.9|13424|13426.8|13425.6|13423.2|13422.3|635
1643280300000|2022-01-27 10:45:00|13425|13424.1|13421.1|13420.2|13426.9|13426|13421|13420.1|554
1643280600000|2022-01-27 10:50:00|13421|13420.1|13408.6|13407.1|13421.2|13420.3|13408.3|13407.1|748
1643280900000|2022-01-27 10:55:00|13408.3|13407.4|13407.1|13405.6|13410.9|13409.9|13406.6|13405.5|769
1643281200000|2022-01-27 11:00:00|13407.2|13405.7|13403.8|13402.9|13408.2|13407.3|13403.7|13402.8|815
1643281500000|2022-01-27 11:05:00|13403.7|13402.8|13399.4|13398.5|13405.4|13404.5|13399.2|13398.3|620
1643281800000|2022-01-27 11:10:00|13399.2|13398.3|13404.2|13403.3|13405|13404.1|13399|13398.1|706
1643282100000|2022-01-27 11:15:00|13404|13403.1|13402|13401.1|13405.2|13404.3|13401.2|13400.3|596
1643282400000|2022-01-27 11:20:00|13401.9|13401|13397.2|13396.3|13402|13401.1|13396.3|13395.3|682
1643282700000|2022-01-27 11:25:00|13397.1|13396.2|13402.1|13401.2|13403.5|13402.6|13396|13395.1|749
1643283000000|2022-01-27 11:30:00|13402|13401.1|13397.5|13396.6|13404.3|13403.4|13397.4|13396.5|670
1643283300000|2022-01-27 11:35:00|13397.4|13396.5|13385|13384.1|13398.1|13397.2|13380.8|13379.3|943
1643283600000|2022-01-27 11:40:00|13385.1|13384.2|13381.3|13380.4|13386.5|13385.5|13380.8|13379.7|1040
1643283900000|2022-01-27 11:45:00|13381.4|13380.5|13377.1|13376.2|13383.5|13382.6|13375.2|13374.3|931
1643284200000|2022-01-27 11:50:00|13377|13376.1|13383.5|13382.6|13385.1|13384.2|13376.4|13375.5|961
1643284500000|2022-01-27 11:55:00|13383.4|13382.5|13387.3|13386.4|13387.6|13386.7|13381.3|13380.4|917
1643284800000|2022-01-27 12:00:00|13387.2|13386.3|13389|13388.1|13390.2|13389.3|13385.2|13384.3|952
1643285100000|2022-01-27 12:05:00|13388.9|13388|13387.3|13386.4|13390.6|13389.6|13385|13384.1|779
1643285400000|2022-01-27 12:10:00|13387.4|13386.5|13394.3|13393.4|13395.3|13394.4|13387|13386.1|830
1643285700000|2022-01-27 12:15:00|13394.2|13393.3|13397.5|13396.6|13398.8|13397.6|13392.8|13391.9|754
1643286000000|2022-01-27 12:20:00|13397.2|13396.3|13394.9|13394|13398.9|13398|13394.7|13393.8|822
1643286300000|2022-01-27 12:25:00|13395|13394.1|13394.1|13393.2|13395.4|13394.5|13392.3|13391.4|682
1643286600000|2022-01-27 12:30:00|13394|13393.1|13392.5|13391.6|13395.3|13394.4|13392.3|13391.4|712
1643286900000|2022-01-27 12:35:00|13392.1|13391.2|13392|13391.1|13396.7|13395.8|13390.6|13389.7|791
1643287200000|2022-01-27 12:40:00|13391.9|13391|13393.6|13392.7|13396.3|13395.1|13391.7|13390.8|774
1643287500000|2022-01-27 12:45:00|13393.5|13392.6|13392.4|13391.5|13396.5|13395.6|13392.1|13391.2|883
1643287800000|2022-01-27 12:50:00|13392.2|13391.3|13394.5|13393.6|13396.9|13396|13391.4|13390.5|724
1643288100000|2022-01-27 12:55:00|13394.6|13393.7|13391.4|13390.5|13395.4|13394.5|13390.5|13389.6|778
1643288400000|2022-01-27 13:00:00|13391.5|13390.6|13390.5|13389.6|13395.3|13394.4|13387.4|13386.5|955
1643288700000|2022-01-27 13:05:00|13390.6|13389.7|13388.8|13387.9|13393.8|13392.9|13386.8|13385.9|988
1643289000000|2022-01-27 13:10:00|13389|13388.1|13386.1|13385.2|13390.3|13389.4|13385.5|13384.4|879
1643289300000|2022-01-27 13:15:00|13386.2|13385.3|13388|13387.1|13388.2|13387.3|13384.1|13383.2|945
1643289600000|2022-01-27 13:20:00|13387.9|13387|13381|13380.1|13389.4|13388.5|13378.8|13377.9|1100
1643289900000|2022-01-27 13:25:00|13381.1|13380.2|13376.7|13365.7|13384.2|13383.3|13370|13363.4|1133
1643290200000|2022-01-27 13:30:00|13376.8|13365.8|13368|13366.5|13383.5|13378.1|13367.5|13365.8|1465
1643290500000|2022-01-27 13:35:00|13367.5|13366.6|13360.2|13359.3|13370.6|13369.6|13359.8|13358.9|1244
1643290800000|2022-01-27 13:40:00|13360|13359.1|13365.3|13363.8|13370.3|13369.4|13358.6|13357.7|1243
1643291100000|2022-01-27 13:45:00|13365.4|13363.9|13373.2|13372.3|13375.7|13374.3|13364.7|13363.5|1125
1643291400000|2022-01-27 13:50:00|13373.1|13372.2|13375.3|13374.4|13377.8|13376.9|13371.5|13370.6|1209
1643291700000|2022-01-27 13:55:00|13375.2|13374.3|13380.4|13379.5|13385.9|13385|13374.8|13373.9|1325
1643292000000|2022-01-27 14:00:00|13380|13378.9|13384.1|13383.2|13387.1|13386|13379.9|13378.9|1247
1643292300000|2022-01-27 14:05:00|13384|13383.1|13383.1|13381.6|13389.8|13388.9|13382.8|13381.6|1033
1643292600000|2022-01-27 14:10:00|13383.2|13381.7|13384.2|13383.3|13385.8|13384.9|13379.9|13378.9|964
1643292900000|2022-01-27 14:15:00|13384.1|13383.2|13377.6|13376.7|13384.8|13383.9|13377.3|13376.4|867
1643293200000|2022-01-27 14:20:00|13377.7|13376.8|13378.2|13377.3|13380.6|13379.7|13376.1|13375|785
1643293500000|2022-01-27 14:25:00|13378|13377.1|13376.9|13376|13379.1|13378.2|13375.5|13374.6|868
1643293800000|2022-01-27 14:30:00|13376.8|13375.9|13386.7|13385.8|13390.4|13389.5|13376.6|13375.5|1381
1643294100000|2022-01-27 14:35:00|13386.6|13385.7|13396.3|13395.4|13397.6|13396.6|13384|13382.9|1331
1643294400000|2022-01-27 14:40:00|13396.4|13395.5|13403.2|13402.3|13405.8|13404.9|13396.2|13394.9|1099
1643294700000|2022-01-27 14:45:00|13403.1|13402.2|13403.7|13402.8|13407.1|13406.2|13402.2|13401.3|771
1643295000000|2022-01-27 14:50:00|13403.6|13402.7|13402.8|13401.9|13405.4|13404.5|13402.6|13401.6|864
1643295300000|2022-01-27 14:55:00|13402.9|13402|13402.3|13400.8|13406|13405.1|13401.3|13399.8|938
1643295600000|2022-01-27 15:00:00|13402.2|13400.7|13396.7|13395.8|13403.1|13401.5|13394.3|13393.4|1166
1643295900000|2022-01-27 15:05:00|13396.8|13395.9|13397.7|13396.8|13399.2|13398.3|13391.3|13390.4|1320
1643296200000|2022-01-27 15:10:00|13397.6|13396.7|13396|13395.1|13400.6|13399.7|13394.4|13393.5|1138
1643296500000|2022-01-27 15:15:00|13395.9|13395|13390.4|13389.5|13397.7|13396.8|13389.7|13388.6|1110
1643296800000|2022-01-27 15:20:00|13390.3|13389.4|13386.7|13385.8|13390.9|13390|13386.2|13385|1012
1643297100000|2022-01-27 15:25:00|13386.9|13386|13382|13381.1|13390.2|13389.3|13381.4|13380.5|1057
1643297400000|2022-01-27 15:30:00|13382.3|13381.4|13372.9|13372|13384.2|13383.3|13372.8|13371.9|1157
1643297700000|2022-01-27 15:35:00|13373|13372.1|13369.3|13368.4|13373.7|13372.8|13366.8|13365.9|1136
1643298000000|2022-01-27 15:40:00|13369.5|13368.6|13372.4|13371.5|13374|13373.1|13368|13367.1|1095
1643298300000|2022-01-27 15:45:00|13372.5|13371.6|13368.9|13368|13373.5|13372.6|13367.7|13366.8|1108
1643298600000|2022-01-27 15:50:00|13369.1|13367.6|13369|13368.1|13376|13375.1|13366.5|13365.6|1231
1643298900000|2022-01-27 15:55:00|13368.9|13368|13390.6|13389.1|13394.9|13394|13368.9|13368|1801
1643299200000|2022-01-27 16:00:00|13390.5|13389|13402.2|13401.3|13403.6|13402.4|13389.7|13388.2|1444
1643299500000|2022-01-27 16:05:00|13402.1|13401.2|13402.4|13401.5|13405.4|13404.5|13400|13399.1|1001
1643299800000|2022-01-27 16:10:00|13402.2|13401.3|13399.2|13398.3|13404.3|13403.4|13398.4|13397.5|932
1643300100000|2022-01-27 16:15:00|13399.1|13398.2|13398|13397.1|13399.4|13398.4|13391.9|13391|883
1643300400000|2022-01-27 16:20:00|13397.9|13397|13394.8|13393.9|13401.6|13400.7|13394.5|13393.6|786
1643300700000|2022-01-27 16:25:00|13394.7|13393.8|13397.2|13396.3|13398.4|13397.5|13391.8|13390.9|875
1643301000000|2022-01-27 16:30:00|13397.3|13396.4|13395.2|13394.3|13398.3|13397.4|13393.2|13392.3|932
1643301300000|2022-01-27 16:35:00|13395.3|13394.4|13397.6|13396.7|13402.8|13401.7|13395.1|13394.2|975
1643301600000|2022-01-27 16:40:00|13397.5|13396.6|13401.6|13400.1|13402|13400.7|13397.5|13396.6|1017
1643301900000|2022-01-27 16:45:00|13401.5|13400.7|13397|13396.1|13403|13402|13396.1|13395.2|835
1643302200000|2022-01-27 16:50:00|13397.1|13396.2|13388.8|13387.9|13398.2|13397.1|13388|13387.1|839
1643302500000|2022-01-27 16:55:00|13388.9|13388|13385.5|13384.6|13388.9|13388|13384|13383.1|713
1643302800000|2022-01-27 17:00:00|13385.4|13384.5|13384.1|13383.2|13386.1|13385.2|13381|13380.1|779
1643303100000|2022-01-27 17:05:00|13384|13383.1|13377.6|13376.7|13384|13383.1|13375.1|13374.2|911
1643303400000|2022-01-27 17:10:00|13377.8|13376.9|13379.7|13378.8|13380.6|13379.7|13375.9|13375|747
1643303700000|2022-01-27 17:15:00|13379.8|13378.9|13385.2|13384.3|13385.3|13384.4|13378.4|13377.5|830
1643304000000|2022-01-27 17:20:00|13385|13384.1|13383.5|13382.6|13387.8|13386.5|13381.8|13380.9|965
1643304300000|2022-01-27 17:25:00|13383.7|13382.8|13381.4|13380.5|13387.9|13386.8|13379.3|13378.4|726
1643304600000|2022-01-27 17:30:00|13381.3|13380.4|13377.4|13376.5|13382.7|13381.8|13377.2|13375.8|770
1643304900000|2022-01-27 17:35:00|13377.3|13376.4|13379.6|13378.7|13380.1|13379.2|13376.5|13375.6|700
1643305200000|2022-01-27 17:40:00|13379.7|13378.8|13380.5|13379.6|13384.8|13383.9|13379.5|13378.6|703
1643305500000|2022-01-27 17:45:00|13380.6|13379.7|13369.4|13368.5|13380.7|13379.8|13368.9|13368|924
1643305800000|2022-01-27 17:50:00|13369.5|13368.6|13377.3|13376.4|13378.2|13377.3|13369.5|13368.6|868
1643306100000|2022-01-27 17:55:00|13377.2|13376.3|13373.2|13371.7|13380.4|13379.4|13372.7|13371.7|1020
1643306400000|2022-01-27 18:00:00|13372.9|13372|13374.3|13373.4|13377.1|13376.2|13372.4|13371.5|985
1643306700000|2022-01-27 18:05:00|13374.2|13373.3|13371.8|13370.9|13375.2|13374.3|13369.5|13368.6|908
1643307000000|2022-01-27 18:10:00|13371.9|13371|13374|13373.1|13374.8|13373.9|13370.3|13369.1|877
1643307300000|2022-01-27 18:15:00|13373.9|13373|13373.3|13372.4|13376.8|13375.9|13371.3|13370.4|904
1643307600000|2022-01-27 18:20:00|13373.2|13372.3|13371.3|13370.4|13373.7|13372.8|13370|13368.9|834
1643307900000|2022-01-27 18:25:00|13371.5|13370.6|13368.1|13367.2|13372.4|13371.5|13368.1|13366.9|778
1643308200000|2022-01-27 18:30:00|13368.2|13367.3|13370.5|13369.6|13372.3|13371.1|13367.5|13366.6|916
1643308500000|2022-01-27 18:35:00|13370.4|13369.5|13374.4|13373.5|13375.7|13374.6|13370.3|13369.4|917
1643308800000|2022-01-27 18:40:00|13374.5|13373.6|13373|13372.1|13376.7|13375.8|13371|13370.1|735
1643309100000|2022-01-27 18:45:00|13373.1|13372.2|13377.5|13376.6|13378.3|13377.4|13371.1|13370.2|822
1643309400000|2022-01-27 18:50:00|13377.2|13376.3|13382.6|13381.7|13383.3|13382.2|13376.8|13375.9|887
1643309700000|2022-01-27 18:55:00|13382.8|13381.9|13384.4|13383.5|13387.4|13386.2|13382.3|13381.3|781
1643310000000|2022-01-27 19:00:00|13384.5|13383.6|13387.2|13386.3|13389.6|13388.7|13383.6|13382.7|792
1643310300000|2022-01-27 19:05:00|13387.4|13386.5|13388.2|13387.3|13390.5|13389.6|13385|13384.1|887
1643310600000|2022-01-27 19:10:00|13388.1|13387.2|13386.5|13385.6|13390|13389.1|13385.1|13384.2|729
1643310900000|2022-01-27 19:15:00|13386.6|13385.7|13384.2|13383.3|13387.2|13386|13383.2|13382|708
1643311200000|2022-01-27 19:20:00|13384.3|13383.4|13382.6|13381.7|13385.3|13384.4|13382.2|13381|583
1643311500000|2022-01-27 19:25:00|13382.5|13381.6|13384.4|13383.5|13384.8|13383.9|13381.3|13380.4|569
1643311800000|2022-01-27 19:30:00|13384.3|13383.4|13379.6|13378.7|13384.4|13383.5|13378.6|13377.5|624
1643312100000|2022-01-27 19:35:00|13379.5|13378.6|13377.4|13376.5|13380.3|13379.4|13376.4|13375.5|696
1643312400000|2022-01-27 19:40:00|13377.3|13376.4|13376.9|13376|13379.9|13379|13376.6|13375.7|681
1643312700000|2022-01-27 19:45:00|13376.8|13375.9|13378.5|13377.6|13378.7|13377.8|13376.4|13375.5|695
1643313000000|2022-01-27 19:50:00|13378.4|13377.5|13376.3|13375.4|13379.2|13378.3|13375|13374.1|569
1643313300000|2022-01-27 19:55:00|13376.2|13375.3|13374|13373.1|13379.7|13378.8|13373.6|13372.7|771
1643313600000|2022-01-27 20:00:00|13373.9|13373|13381.8|13380.9|13382.3|13381.4|13373.8|13372.9|928
1643313900000|2022-01-27 20:05:00|13382.1|13380.6|13383.6|13382.7|13385.8|13384.7|13381.3|13380.2|862
1643314200000|2022-01-27 20:10:00|13383.5|13382.6|13380.6|13379.7|13385.3|13384.4|13379.7|13378.7|778
1643314500000|2022-01-27 20:15:00|13381|13379.5|13379.4|13378.5|13381.4|13380.5|13378.1|13377.2|793
1643314800000|2022-01-27 20:20:00|13379.5|13378.6|13376.7|13375.8|13381.1|13380.2|13375.1|13373.9|637
1643315100000|2022-01-27 20:25:00|13376.8|13375.9|13379.9|13378.4|13380.1|13379.1|13375.6|13374.7|588
1643315400000|2022-01-27 20:30:00|13379.8|13378.3|13379|13378.1|13381.5|13380.6|13378.5|13377.5|562
1643315700000|2022-01-27 20:35:00|13379.1|13378.2|13380.8|13379.9|13381.8|13380.8|13379.1|13378.2|457
1643316000000|2022-01-27 20:40:00|13380.9|13380|13382.5|13381.6|13383.4|13382.5|13378.2|13377.3|695
1643316300000|2022-01-27 20:45:00|13382.7|13381.8|13382|13381.1|13386.8|13385.9|13380.1|13378.8|868
1643316600000|2022-01-27 20:50:00|13381.9|13381|13384.7|13383.8|13385.4|13384.5|13380.2|13379|734
1643316900000|2022-01-27 20:55:00|13384.6|13383.7|13381|13380.1|13384.8|13383.7|13380.1|13379|649
1643317200000|2022-01-27 21:00:00|13380.4|13379.5|13379.6|13378.1|13381|13380.1|13378.3|13377|525
1643317500000|2022-01-27 21:05:00|13380.1|13378.7|13380.3|13378.8|13381.8|13380.6|13378.4|13377.1|395
1643317800000|2022-01-27 21:10:00|13380|13378.5|13381.3|13380.4|13382.2|13380.9|13379.1|13377.6|410
1643318100000|2022-01-27 21:15:00|13381.2|13380.3|13382.6|13381.1|13383.1|13381.6|13379.6|13378.3|287
1643318400000|2022-01-27 21:20:00|13382.7|13381.2|13380.7|13379.2|13382.7|13381.2|13380.1|13378.6|219
1643318700000|2022-01-27 21:25:00|13380.6|13379.1|13380.6|13379.1|13381.4|13379.9|13379.9|13378.7|207
1643319000000|2022-01-27 21:30:00|13380.7|13379.2|13382|13380.5|13383|13381.5|13380.2|13379|398
1643319300000|2022-01-27 21:35:00|13381.9|13380.4|13380.9|13379.4|13381.9|13380.4|13380|13378.7|203
1643319600000|2022-01-27 21:40:00|13380.5|13379.6|13380.6|13379.1|13381.4|13380.5|13380|13378.5|170
1643319900000|2022-01-27 21:45:00|13380.5|13379|13381.5|13380|13382.1|13380.4|13380.4|13378.9|229
1643320200000|2022-01-27 21:50:00|13381.4|13379.9|13382.3|13380.8|13382.6|13381.1|13380.3|13378.6|283
1643320500000|2022-01-27 21:55:00|13382.2|13380.7|13386.2|13379.3|13393|13382|13380.9|13376.7|612
1643320800000|2022-01-27 22:00:00|13386.6|13379.1|13386|13375|13387|13379.1|13385.9|13374.9|38
1643321100000|2022-01-27 22:05:00|13385.2|13374.2|13388.5|13377.5|13389.1|13378.1|13384.5|13373.5|71
1643321400000|2022-01-27 22:10:00|13387.7|13376.7|13388.1|13377.1|13389.9|13378.9|13382.9|13371.9|273
1643321700000|2022-01-27 22:15:00|13387.6|13376.6|13384.5|13373.5|13389|13378|13384|13373|196
1643322000000|2022-01-27 22:20:00|13384.9|13373.9|13385|13374|13385.8|13375.3|13383.3|13372.8|161
1643322300000|2022-01-27 22:25:00|13385.2|13374.2|13385.2|13374.2|13385.8|13375.4|13383.3|13373.4|155
1643322600000|2022-01-27 22:30:00|13385.4|13374.9|13385.5|13374.5|13387.2|13376.6|13383.9|13373.8|233
1643322900000|2022-01-27 22:35:00|13385.4|13374.7|13384.8|13374.9|13386.6|13377.4|13383.6|13374.2|212
1643323200000|2022-01-27 22:40:00|13384.9|13374.8|13385.1|13375.7|13387.5|13378.7|13384.4|13374.1|258
1643323500000|2022-01-27 22:45:00|13385.4|13376.2|13385|13375.7|13386.5|13377.8|13383.7|13374.8|188
1643323800000|2022-01-27 22:50:00|13384.8|13375.8|13384.5|13376.9|13386.6|13378|13383.9|13374.1|247
1643324100000|2022-01-27 22:55:00|13384.8|13376.7|13385.2|13377.6|13387|13378.1|13383.3|13373.9|268
1643324400000|2022-01-27 23:00:00|13385.1|13378.8|13387.7|13384.8|13387.7|13385.4|13383.5|13377.1|731
1643324700000|2022-01-27 23:05:00|13387.6|13385.4|13387.2|13384.7|13388|13385.5|13386.2|13383.8|409
1643325000000|2022-01-27 23:10:00|13387.1|13384.8|13388.9|13387.4|13389.8|13388.2|13386.4|13384.5|272
1643325300000|2022-01-27 23:15:00|13388.7|13387.2|13387.5|13386|13389.4|13387.7|13387.1|13385.6|363
1643325600000|2022-01-27 23:20:00|13389.1|13386.9|13386.6|13385.1|13389.5|13388|13386.4|13384.9|383
1643325900000|2022-01-27 23:25:00|13386.7|13385.2|13387.2|13385.7|13388.9|13387|13386.6|13385.1|373
1643326200000|2022-01-27 23:30:00|13387.1|13385.6|13387.7|13386.2|13388|13386.5|13386.6|13385.1|299
1643326500000|2022-01-27 23:35:00|13387.8|13386.3|13389.7|13388.2|13389.9|13388.4|13387.6|13386.1|220
1643326800000|2022-01-27 23:40:00|13389.8|13388.3|13388.5|13387|13390|13388.4|13387.8|13386.3|299
1643327100000|2022-01-27 23:45:00|13388.6|13387.1|13388.7|13387.2|13389.7|13388.2|13388.4|13386.9|241
1643327400000|2022-01-27 23:50:00|13388.8|13387.3|13388.7|13387.2|13389|13387.5|13388|13386.5|256
1643327700000|2022-01-27 23:55:00|13388.6|13387.1|13388.1|13386.6|13389|13387.5|13387.3|13385.8|314
1643328000000|2022-01-28 00:00:00|13388.2|13386.7|13387.6|13386.1|13388.6|13387.4|13385|13383.9|451
1643328300000|2022-01-28 00:05:00|13387.5|13386|13384.4|13382.9|13388.2|13387.1|13384.1|13382.6|435
1643328600000|2022-01-28 00:10:00|13384.3|13382.8|13382.3|13381.4|13384.6|13383.3|13381.3|13380.1|501
1643328900000|2022-01-28 00:15:00|13382.2|13381.3|13381.7|13380.8|13383|13382|13381.1|13379.9|421
1643329200000|2022-01-28 00:20:00|13381.8|13380.9|13382|13381.1|13382.5|13381.4|13380.3|13379.4|461
1643329500000|2022-01-28 00:25:00|13381.5|13380.6|13382.2|13381.3|13384.6|13383.3|13381.2|13380.3|534
1643329800000|2022-01-28 00:30:00|13382.1|13381.2|13381.8|13380.9|13382.9|13381.9|13379.9|13378.9|552
1643330100000|2022-01-28 00:35:00|13382|13380.5|13383.6|13382.7|13383.8|13382.9|13380.9|13379.8|414
1643330400000|2022-01-28 00:40:00|13383.7|13382.8|13384.7|13383.8|13385.3|13384.3|13382.1|13380.9|378
1643330700000|2022-01-28 00:45:00|13384.6|13383.7|13387.8|13386.9|13389|13387.8|13384.3|13383.1|504
1643331000000|2022-01-28 00:50:00|13388|13387.1|13388.1|13387.2|13389.2|13388.3|13386|13385.1|350
1643331300000|2022-01-28 00:55:00|13388.2|13387.3|13394.2|13393.3|13395.2|13394.1|13387.9|13386.6|570
1643331600000|2022-01-28 01:00:00|13394.1|13393.2|13392.7|13391.8|13394.9|13393.7|13391.5|13390.2|753
1643331900000|2022-01-28 01:05:00|13393|13391.5|13389.2|13388.3|13395|13393.8|13389.2|13388.1|596
1643332200000|2022-01-28 01:10:00|13389.3|13388.4|13392.5|13391|13392.6|13391.7|13389|13388.1|531
1643332500000|2022-01-28 01:15:00|13392.4|13390.9|13390.8|13389.9|13392.9|13391.7|13389.1|13387.9|572
1643332800000|2022-01-28 01:20:00|13390.7|13389.8|13390|13389.1|13392|13390.5|13389.7|13388.8|483
1643333100000|2022-01-28 01:25:00|13390.2|13389.3|13394.5|13393.6|13395|13394.1|13389.9|13388.8|552
1643333400000|2022-01-28 01:30:00|13394.4|13393.5|13390.3|13389.4|13394.7|13393.8|13389.4|13388.5|724
1643333700000|2022-01-28 01:35:00|13390.5|13389.6|13392|13391.1|13392.5|13391.6|13389.4|13388.5|639
1643334000000|2022-01-28 01:40:00|13391.9|13391|13392.4|13391.5|13394.1|13392.9|13389.6|13388.6|733
1643334300000|2022-01-28 01:45:00|13392.5|13391.6|13388|13387.1|13392.6|13391.6|13387|13386.1|666
1643334600000|2022-01-28 01:50:00|13387.9|13387|13389.3|13388.4|13390.9|13390|13387.9|13387|786
1643334900000|2022-01-28 01:55:00|13389.4|13388.5|13394.3|13393.4|13395.2|13394.3|13389.4|13388.5|672
1643335200000|2022-01-28 02:00:00|13394.2|13393.3|13394.4|13393.5|13395.3|13394.4|13392.1|13391.2|542
1643335500000|2022-01-28 02:05:00|13394.5|13393.6|13396|13395.1|13396.5|13395.6|13393.6|13392.6|436
1643335800000|2022-01-28 02:10:00|13396.3|13395.4|13397.9|13396.4|13398.7|13397.8|13395.6|13394.7|485
1643336100000|2022-01-28 02:15:00|13397.8|13396.3|13396.4|13395.5|13398.7|13397.4|13396.2|13395|434
1643336400000|2022-01-28 02:20:00|13396.3|13395.4|13395.4|13394.5|13397|13395.7|13394.3|13393.2|559
1643336700000|2022-01-28 02:25:00|13395.3|13394.4|13396.5|13395.6|13397.8|13396.5|13394.9|13393.6|526
1643337000000|2022-01-28 02:30:00|13396.6|13395.7|13395.2|13394.3|13397.3|13396.1|13394.8|13393.9|408
1643337300000|2022-01-28 02:35:00|13395.3|13394.4|13393.7|13392.8|13396|13395.1|13393.6|13392.7|336
1643337600000|2022-01-28 02:40:00|13393.8|13392.9|13395.5|13394.6|13395.9|13395|13393.8|13392.9|376
1643337900000|2022-01-28 02:45:00|13395.6|13394.7|13401.5|13400.6|13401.5|13400.6|13395.2|13394.3|383
1643338200000|2022-01-28 02:50:00|13401.4|13400.5|13400.7|13399.8|13401.8|13400.9|13400.3|13399.4|329
1643338500000|2022-01-28 02:55:00|13400.6|13399.7|13401.8|13400.9|13402.4|13401.3|13400.2|13399.3|349
1643338800000|2022-01-28 03:00:00|13401.9|13401|13401.4|13400.5|13402.6|13401.6|13401|13400.1|345
1643339100000|2022-01-28 03:05:00|13401.5|13400.6|13402.9|13402|13402.9|13402|13400.4|13399.5|362
1643339400000|2022-01-28 03:10:00|13403|13402.1|13403.5|13402.6|13404.8|13403.9|13402.7|13401.8|289
1643339700000|2022-01-28 03:15:00|13403.4|13402.5|13402.5|13401.6|13404|13402.7|13402.2|13401|335
1643340000000|2022-01-28 03:20:00|13402.6|13401.7|13404.5|13403.6|13404.6|13403.7|13402.5|13401.4|328
1643340300000|2022-01-28 03:25:00|13404.4|13403.5|13402.5|13401.6|13404.5|13403.6|13401.4|13400.5|283
1643340600000|2022-01-28 03:30:00|13402.4|13401.5|13401.5|13400.6|13403|13402.1|13401.4|13400.2|387
1643340900000|2022-01-28 03:35:00|13401.4|13400.5|13401.2|13400.3|13401.5|13400.6|13399.5|13398.6|371
1643341200000|2022-01-28 03:40:00|13401.1|13400.2|13399.6|13398.7|13401.6|13400.4|13399.3|13398.1|361
1643341500000|2022-01-28 03:45:00|13399.7|13398.8|13401.5|13400.6|13402.7|13401.7|13399.6|13398.7|309
1643341800000|2022-01-28 03:50:00|13401.6|13400.7|13400.5|13399.6|13402.7|13401.8|13400.4|13399.3|346
1643342100000|2022-01-28 03:55:00|13400.4|13399.5|13400.5|13399.6|13402.9|13401.7|13400.1|13399.2|418
1643342400000|2022-01-28 04:00:00|13400.4|13399.5|13401.7|13400.2|13401.8|13400.6|13399.3|13398.3|424
1643342700000|2022-01-28 04:05:00|13401.4|13400.5|13403.4|13402.5|13404|13403.1|13400.8|13399.6|373
1643343000000|2022-01-28 04:10:00|13403.3|13402.4|13402.5|13401.6|13403.3|13402.4|13401|13400.1|405
1643343300000|2022-01-28 04:15:00|13402.4|13401.5|13399.7|13398.8|13402.8|13401.7|13399.1|13398.2|404
1643343600000|2022-01-28 04:20:00|13399.6|13398.7|13401.8|13400.9|13402.5|13401|13399.1|13398.2|338
1643343900000|2022-01-28 04:25:00|13402|13400.5|13403.6|13402.7|13404|13403.1|13401.3|13399.8|394
1643344200000|2022-01-28 04:30:00|13403.5|13402.6|13403.3|13402.4|13403.9|13402.9|13402.2|13401|438
1643344500000|2022-01-28 04:35:00|13403.4|13402.5|13405.3|13404.4|13405.8|13404.9|13403|13401.8|330
1643344800000|2022-01-28 04:40:00|13405.5|13404.6|13407.4|13406.5|13407.5|13406.6|13405|13404.1|308
1643345100000|2022-01-28 04:45:00|13407.3|13406.4|13406.7|13405.8|13409.7|13408.6|13406.5|13405.6|314
1643345400000|2022-01-28 04:50:00|13406.8|13405.9|13404.6|13403.7|13407.5|13406.6|13404.3|13403.4|285
1643345700000|2022-01-28 04:55:00|13404.7|13403.8|13407.8|13406.9|13408|13407.1|13404.4|13403.5|378
1643346000000|2022-01-28 05:00:00|13407.6|13406.7|13406.3|13405.4|13407.7|13406.8|13405.8|13404.9|341
1643346300000|2022-01-28 05:05:00|13406.2|13405.3|13407.6|13406.1|13408.7|13407.7|13404.6|13403.7|422
1643346600000|2022-01-28 05:10:00|13407.5|13406|13409.3|13408.4|13409.5|13408.6|13405.7|13404.8|537
1643346900000|2022-01-28 05:15:00|13409.2|13408.3|13414.5|13413|13415|13413.6|13409|13408.1|587
1643347200000|2022-01-28 05:20:00|13414.4|13412.9|13414.2|13413.3|13415.8|13414.9|13413.4|13412.1|498
1643347500000|2022-01-28 05:25:00|13414.3|13413.4|13415.3|13414.4|13415.3|13414.4|13413|13411.9|363
1643347800000|2022-01-28 05:30:00|13415.6|13414.1|13412.3|13411.4|13415.9|13415|13412.2|13411.2|350
1643348100000|2022-01-28 05:35:00|13412.2|13411.3|13410.5|13409|13412.5|13411.6|13409.9|13408.9|504
1643348400000|2022-01-28 05:40:00|13410.4|13408.9|13412.4|13411.5|13412.8|13411.5|13409|13406|544
1643348700000|2022-01-28 05:45:00|13412.3|13411.4|13411.4|13410.5|13412.5|13411.6|13410.9|13409.9|261
1643349000000|2022-01-28 05:50:00|13411.5|13410.6|13412.5|13411.6|13413.4|13412.3|13411.4|13410.3|237
1643349300000|2022-01-28 05:55:00|13412.6|13411.7|13413.6|13412.1|13413.9|13412.9|13412.1|13411.2|297
1643349600000|2022-01-28 06:00:00|13413.7|13412.2|13415.2|13413.7|13415.5|13414.3|13412.1|13411|416
1643349900000|2022-01-28 06:05:00|13415|13414.1|13411.6|13410.7|13415.3|13414.3|13411.2|13410.3|427
1643350200000|2022-01-28 06:10:00|13411.7|13410.8|13410.6|13409.7|13412.4|13410.9|13409.3|13408.1|416
1643350500000|2022-01-28 06:15:00|13410.5|13409.6|13414.2|13413.3|13415.4|13414.5|13410|13408.8|423
1643350800000|2022-01-28 06:20:00|13414.1|13413.2|13412.4|13411.5|13415.4|13414.5|13412.3|13411.4|402
1643351100000|2022-01-28 06:25:00|13412.2|13411.3|13411.5|13410.6|13412.7|13411.7|13411|13409.8|327
1643351400000|2022-01-28 06:30:00|13411.3|13410.4|13411.5|13410|13412.7|13411.4|13410.1|13408.7|403
1643351700000|2022-01-28 06:35:00|13411.6|13410.1|13412.5|13411.6|13413.6|13412.6|13410.4|13409.5|400
1643352000000|2022-01-28 06:40:00|13412.4|13411.5|13411.3|13409.8|13412.6|13411.6|13409.9|13408.9|402
1643352300000|2022-01-28 06:45:00|13411.2|13409.7|13407|13406.1|13411.3|13410.2|13405.9|13404.7|448
1643352600000|2022-01-28 06:50:00|13406.9|13406|13408.4|13407.5|13409.8|13408.7|13406.1|13405.1|375
1643352900000|2022-01-28 06:55:00|13408.5|13407.6|13404.8|13403.3|13410.3|13409.1|13403.1|13401.9|582
1643353200000|2022-01-28 07:00:00|13404.4|13402.9|13398.3|13397.4|13404.4|13402.9|13397.6|13396.7|660
1643353500000|2022-01-28 07:05:00|13398.4|13397.5|13396.7|13395.8|13401.7|13400.8|13396.5|13395.6|544
1643353800000|2022-01-28 07:10:00|13396.6|13395.7|13393.6|13392.7|13397.3|13396.4|13392.4|13391.5|736
1643354100000|2022-01-28 07:15:00|13393.7|13392.8|13390.8|13389.9|13394|13393.1|13389.9|13388.9|809
1643354400000|2022-01-28 07:20:00|13390.9|13390|13386.3|13385.4|13393.3|13392.2|13385.4|13384.5|711
1643354700000|2022-01-28 07:25:00|13386.5|13385.6|13386.4|13384.9|13386.6|13385.6|13382.3|13381.4|538
1643355000000|2022-01-28 07:30:00|13386|13385.1|13386.7|13385.8|13388.9|13387.8|13385|13384.1|740
1643355300000|2022-01-28 07:35:00|13386.6|13385.7|13391.9|13390.4|13393|13392|13385.9|13385|906
1643355600000|2022-01-28 07:40:00|13391.8|13390.3|13393.6|13392.7|13394.4|13393.5|13390.2|13389.3|779
1643355900000|2022-01-28 07:45:00|13393.9|13392.4|13390.4|13389.5|13394.7|13393.8|13389.3|13388.4|520
1643356200000|2022-01-28 07:50:00|13390.3|13389.4|13396.4|13395.5|13397.4|13396.5|13390.2|13389.2|580
1643356500000|2022-01-28 07:55:00|13396.1|13395.2|13387.4|13386.5|13396.8|13395.9|13386.3|13385.4|838
1643356800000|2022-01-28 08:00:00|13387.3|13386.4|13384.6|13383.7|13388.4|13387.5|13382.1|13381.2|898
1643357100000|2022-01-28 08:05:00|13384.7|13383.8|13385.6|13384.7|13386.4|13385.5|13383|13382.1|770
1643357400000|2022-01-28 08:10:00|13386|13385.1|13376.7|13375.8|13386|13385.1|13375.9|13374.6|921
1643357700000|2022-01-28 08:15:00|13376.6|13375.7|13373.3|13372.4|13379.5|13378.6|13373|13371.9|943
1643358000000|2022-01-28 08:20:00|13373.2|13372.3|13378.3|13377.4|13378.9|13377.9|13373.1|13371.6|893
1643358300000|2022-01-28 08:25:00|13378.2|13377.3|13375.4|13374.5|13378.3|13377.4|13371.6|13370.7|835
1643358600000|2022-01-28 08:30:00|13375.1|13374.2|13372.1|13371.2|13376.1|13375.2|13371.3|13370|807
1643358900000|2022-01-28 08:35:00|13372.2|13371.3|13377.3|13376.4|13378.1|13376.9|13371.8|13370.3|883
1643359200000|2022-01-28 08:40:00|13377.2|13376.3|13373.8|13372.3|13377.6|13376.4|13371.4|13370.5|871
1643359500000|2022-01-28 08:45:00|13373.7|13372.2|13372.6|13371.7|13376.4|13375.5|13370.3|13369.3|920
1643359800000|2022-01-28 08:50:00|13372.7|13371.8|13376.6|13375.1|13376.7|13375.5|13372.1|13371.2|977
1643360100000|2022-01-28 08:55:00|13376.5|13375|13374.2|13373.3|13377.8|13376.9|13373.1|13371.9|842
1643360400000|2022-01-28 09:00:00|13374.3|13373.4|13370.3|13369.4|13375.4|13374.5|13369|13368.1|902
1643360700000|2022-01-28 09:05:00|13370|13369.1|13370.5|13369.6|13372|13371.1|13369.1|13368.2|808
1643361000000|2022-01-28 09:10:00|13370.6|13369.7|13370.9|13370|13375.7|13374.7|13370.2|13369.3|676
1643361300000|2022-01-28 09:15:00|13370.5|13369.6|13367.4|13366.5|13371.9|13371|13366.7|13365.8|771
1643361600000|2022-01-28 09:20:00|13367.3|13366.4|13369.5|13368|13371.7|13369.6|13365.8|13364.9|827
1643361900000|2022-01-28 09:25:00|13369.4|13367.9|13367.2|13366.3|13370.4|13369.5|13367|13366.1|743
1643362200000|2022-01-28 09:30:00|13367.1|13366.2|13369.7|13368.8|13371.8|13370.9|13366.7|13365.8|859
1643362500000|2022-01-28 09:35:00|13369.8|13368.9|13369.5|13368.6|13372.4|13371.5|13369|13368|747
1643362800000|2022-01-28 09:40:00|13369.6|13368.7|13374.5|13373.6|13374.5|13373.6|13369|13368.1|751
1643363100000|2022-01-28 09:45:00|13374.4|13373.5|13378.4|13377.5|13378.4|13377.5|13374.4|13373.5|654
1643363400000|2022-01-28 09:50:00|13378.5|13377.6|13378.6|13377.7|13381.4|13380.5|13378|13377.1|552
1643363700000|2022-01-28 09:55:00|13378.7|13377.8|13382.7|13381.8|13382.7|13381.8|13378.5|13377.6|729
1643364000000|2022-01-28 10:00:00|13382.8|13381.9|13381.2|13380.3|13382.8|13381.9|13377.1|13376.2|655
1643364300000|2022-01-28 10:05:00|13381.1|13380.2|13379.5|13378.6|13381.5|13380.6|13377.3|13376.2|660
1643364600000|2022-01-28 10:10:00|13379.4|13378.5|13376|13375.1|13380.8|13379.7|13376|13375.1|566
1643364900000|2022-01-28 10:15:00|13376.1|13375.2|13375.5|13374.6|13377.5|13376.6|13375.4|13374.5|609
1643365200000|2022-01-28 10:20:00|13375.4|13374.5|13381.6|13380.7|13382.4|13381.5|13370|13369|870
1643365500000|2022-01-28 10:25:00|13381.5|13380.6|13383.3|13382.4|13384|13383|13379.6|13378.7|746
1643365800000|2022-01-28 10:30:00|13383.4|13382.5|13378.7|13377.8|13384.8|13383.9|13375|13374.1|755
1643366100000|2022-01-28 10:35:00|13378.6|13377.7|13382.9|13381.4|13384.1|13382.9|13377.8|13376.9|955
1643366400000|2022-01-28 10:40:00|13382.8|13381.3|13387.3|13386.4|13388.2|13387.1|13382.4|13381.3|817
1643366700000|2022-01-28 10:45:00|13387.2|13386.3|13389.4|13388.5|13390.1|13389.2|13386.5|13385.6|755
1643367000000|2022-01-28 10:50:00|13389.3|13388.4|13384.1|13383.2|13390.7|13389.8|13384.1|13383.2|761
1643367300000|2022-01-28 10:55:00|13383.9|13383|13394.6|13393.7|13395.1|13393.8|13382.3|13381.4|900
1643367600000|2022-01-28 11:00:00|13394.4|13393.5|13392.1|13391.2|13394.5|13393.5|13390.1|13389.2|720
1643367900000|2022-01-28 11:05:00|13392|13391.1|13388.5|13387.6|13392.5|13391.6|13387.7|13386.8|902
1643368200000|2022-01-28 11:10:00|13388.6|13387.7|13386.2|13385.3|13388.6|13387.7|13383.1|13382.2|895
1643368500000|2022-01-28 11:15:00|13386.3|13385.4|13386.4|13385.5|13386.9|13386|13382.4|13381.5|915
1643368800000|2022-01-28 11:20:00|13386.5|13385.6|13391.2|13390.3|13391.6|13390.7|13385.5|13384.6|676
1643369100000|2022-01-28 11:25:00|13391.7|13390.8|13391.2|13390.3|13392.9|13392|13389.4|13388.5|718
1643369400000|2022-01-28 11:30:00|13391.3|13390.4|13394.3|13393.4|13395.5|13394.4|13390.7|13389.8|669
1643369700000|2022-01-28 11:35:00|13394.4|13393.5|13387.3|13386.4|13394.5|13393.6|13386.7|13385.5|639
1643370000000|2022-01-28 11:40:00|13387.4|13386.5|13389.2|13388.3|13389.9|13389|13385.7|13384.5|633
1643370300000|2022-01-28 11:45:00|13389|13388.1|13392.5|13391.6|13392.6|13391.7|13388.4|13387.5|615
1643370600000|2022-01-28 11:50:00|13392.6|13391.7|13391.3|13390.4|13394.1|13393.2|13390.5|13389.6|520
1643370900000|2022-01-28 11:55:00|13391.1|13390.2|13390.1|13389.2|13392.6|13391.7|13388.6|13387.7|665
1643371200000|2022-01-28 12:00:00|13390|13389.1|13391.3|13390.4|13391.4|13390.5|13384.2|13383.3|828
1643371500000|2022-01-28 12:05:00|13391.4|13390.5|13384.5|13383.6|13392.7|13391.4|13383.6|13382.4|697
1643371800000|2022-01-28 12:10:00|13384.4|13383.5|13386.6|13385.1|13387.7|13386.7|13382.8|13381.7|764
1643372100000|2022-01-28 12:15:00|13386.3|13385.4|13384.3|13383.4|13387.1|13386.2|13383|13381.8|759
1643372400000|2022-01-28 12:20:00|13384.4|13383.5|13378|13377.1|13384.9|13383.7|13377.3|13376.3|768
1643372700000|2022-01-28 12:25:00|13378.1|13377.2|13380.3|13379.4|13381.6|13380.7|13376.9|13375.7|840
1643373000000|2022-01-28 12:30:00|13380.2|13379.3|13381.4|13380.5|13385.7|13384.8|13379.9|13378.8|903
1643373300000|2022-01-28 12:35:00|13381.3|13380.4|13380.4|13379.5|13383.3|13382.4|13379.8|13378.9|644
1643373600000|2022-01-28 12:40:00|13380.3|13379.4|13380.8|13379.9|13381.4|13380.5|13379.1|13378.2|601
1643373900000|2022-01-28 12:45:00|13380.9|13380|13376.4|13375.5|13381.7|13380.8|13376.1|13375.2|727
1643374200000|2022-01-28 12:50:00|13376.5|13375.6|13376.2|13375.3|13380.4|13379.3|13375.4|13374.5|708
1643374500000|2022-01-28 12:55:00|13376.3|13375.4|13377.4|13376.5|13379.3|13378.4|13373.8|13372.9|787
1643374800000|2022-01-28 13:00:00|13377.5|13376.6|13383.6|13382.7|13384.4|13383.5|13376.6|13375.7|759
1643375100000|2022-01-28 13:05:00|13383.7|13382.8|13383|13382.1|13385.5|13384.6|13381.4|13380.5|746
1643375400000|2022-01-28 13:10:00|13383.1|13382.2|13390.2|13389.3|13390.2|13389.3|13383|13382.1|781
1643375700000|2022-01-28 13:15:00|13390.1|13389.2|13388.9|13388|13391.9|13390.6|13387.9|13386.7|942
1643376000000|2022-01-28 13:20:00|13388.8|13387.9|13390.1|13389.2|13392.1|13391.2|13387.4|13386.5|791
1643376300000|2022-01-28 13:25:00|13390.2|13389.3|13389|13383.1|13390.8|13389.9|13385.7|13383.1|708
1643376600000|2022-01-28 13:30:00|13388|13384.1|13406.4|13405.5|13408.2|13407.3|13387.8|13383.9|1684
1643376900000|2022-01-28 13:35:00|13406|13405.1|13419.9|13419|13420.2|13419.3|13404.3|13403.4|1358
1643377200000|2022-01-28 13:40:00|13420|13419.1|13418.4|13417.5|13427.5|13426.6|13418.1|13417.2|1378
1643377500000|2022-01-28 13:45:00|13418.5|13417.6|13411.4|13410.5|13420.3|13419.4|13411.4|13410.4|1307
1643377800000|2022-01-28 13:50:00|13411.3|13410.4|13413.1|13412.2|13414.7|13413.7|13407.9|13407|1281
1643378100000|2022-01-28 13:55:00|13413.6|13412.7|13427.4|13426.5|13427.5|13426.6|13412|13411.1|1285
1643378400000|2022-01-28 14:00:00|13427.6|13426.7|13423.9|13423|13427.7|13426.8|13421.8|13420.9|1190
1643378700000|2022-01-28 14:05:00|13424.1|13423.2|13423|13422.1|13427.1|13426.2|13421.8|13420.9|1035
1643379000000|2022-01-28 14:10:00|13423.1|13422.2|13423.5|13422.6|13425.4|13424.5|13421.3|13420.4|871
1643379300000|2022-01-28 14:15:00|13423.4|13422.5|13419.2|13418.3|13424.8|13423.9|13418.6|13417.7|964
1643379600000|2022-01-28 14:20:00|13419.1|13418.2|13417.7|13416.8|13420.1|13419.2|13416.5|13415.6|1068
1643379900000|2022-01-28 14:25:00|13417.6|13416.7|13425.2|13424.3|13426.2|13425.3|13417|13416.1|1019
1643380200000|2022-01-28 14:30:00|13425.3|13424.4|13419.3|13418.4|13427.6|13426.7|13411|13410.1|1257
1643380500000|2022-01-28 14:35:00|13419.2|13418.3|13421|13420.1|13424.2|13423.3|13416|13415.1|1298
1643380800000|2022-01-28 14:40:00|13421.1|13420.2|13424.9|13424|13428.1|13427.2|13420.8|13419.9|968
1643381100000|2022-01-28 14:45:00|13424.8|13423.9|13429|13428.1|13430.3|13429.4|13420.3|13419.4|1119
1643381400000|2022-01-28 14:50:00|13429.2|13428.3|13427.8|13426.9|13432.3|13431.4|13426.4|13425.5|1266
1643381700000|2022-01-28 14:55:00|13427.6|13426.7|13421.3|13419.8|13429.5|13428.5|13420.1|13418.6|1155
1643382000000|2022-01-28 15:00:00|13421.4|13419.9|13415.7|13414.8|13422.6|13421.5|13409.1|13408.2|1395
1643382300000|2022-01-28 15:05:00|13415.2|13414.3|13413.5|13412.6|13415.5|13414.6|13411|13409.9|1164
1643382600000|2022-01-28 15:10:00|13413.4|13412.5|13409.8|13408.9|13415.2|13414.3|13407.9|13406.8|1175
1643382900000|2022-01-28 15:15:00|13409.7|13408.8|13413.7|13412.2|13414|13412.7|13407.5|13406.1|1094
1643383200000|2022-01-28 15:20:00|13413.6|13412.1|13406.2|13405.3|13413.6|13412.7|13405.7|13404.8|994
1643383500000|2022-01-28 15:25:00|13406|13405.1|13406.9|13406|13407.4|13406.2|13401.3|13400.4|1092
1643383800000|2022-01-28 15:30:00|13406.8|13405.9|13403|13402.1|13406.9|13406|13400.3|13399.4|1003
1643384100000|2022-01-28 15:35:00|13403.1|13402.2|13415.1|13414.2|13415.4|13414.5|13402.8|13401.9|926
1643384400000|2022-01-28 15:40:00|13415|13414.1|13411.5|13410|13416.6|13415.5|13407.8|13406.9|1056
1643384700000|2022-01-28 15:45:00|13411.4|13409.9|13419.1|13418.2|13421.8|13420.6|13410.5|13409.6|1215
1643385000000|2022-01-28 15:50:00|13419|13418.1|13416.9|13416|13420.1|13419.2|13414.3|13413|1206
1643385300000|2022-01-28 15:55:00|13416.8|13415.9|13414.5|13413.6|13419.9|13418.4|13409.1|13408|1507
1643385600000|2022-01-28 16:00:00|13414.6|13413.7|13409.2|13408.3|13415.9|13415|13407.9|13407|1370
1643385900000|2022-01-28 16:05:00|13409.3|13408.4|13402.2|13400.7|13410.6|13409.4|13401.7|13400.5|1234
1643386200000|2022-01-28 16:10:00|13402.3|13401.3|13415|13413.5|13416.5|13415.4|13402.1|13400.8|1079
1643386500000|2022-01-28 16:15:00|13414.8|13413.3|13425.3|13424.4|13425.8|13424.5|13414|13413|993
1643386800000|2022-01-28 16:20:00|13425.2|13424.3|13418.1|13416.6|13427.6|13426.3|13417|13415.8|1047
1643387100000|2022-01-28 16:25:00|13418|13416.5|13425.7|13424.2|13426|13424.5|13417.4|13415.9|1131
1643387400000|2022-01-28 16:30:00|13425.8|13424.3|13421.8|13420.9|13425.8|13424.3|13418.8|13417.6|1252
1643387700000|2022-01-28 16:35:00|13422|13421.1|13424.1|13423.2|13433.9|13432.4|13419.8|13418.9|1208
1643388000000|2022-01-28 16:40:00|13424.2|13423.3|13414.2|13412.7|13425.2|13424|13412|13410.5|1103
1643388300000|2022-01-28 16:45:00|13414.3|13412.8|13415.1|13413.6|13417.8|13416.6|13413.2|13412|850
1643388600000|2022-01-28 16:50:00|13415.2|13413.7|13412.3|13410.8|13417.5|13416.2|13411.3|13410.2|786
1643388900000|2022-01-28 16:55:00|13412.4|13410.9|13418|13416.5|13418.9|13417.7|13411.8|13410.6|857
1643389200000|2022-01-28 17:00:00|13418.1|13416.6|13417.6|13416.7|13418.9|13418|13414.7|13413.8|813
1643389500000|2022-01-28 17:05:00|13417.5|13416.6|13418|13417.1|13421.4|13420.2|13417|13415.9|631
1643389800000|2022-01-28 17:10:00|13418.4|13417.5|13412.2|13411.3|13419.8|13418.9|13409.2|13408|646
1643390100000|2022-01-28 17:15:00|13412.3|13411.4|13407.3|13405.8|13412.3|13411.4|13406.8|13405.5|836
1643390400000|2022-01-28 17:20:00|13407.4|13405.9|13401.6|13400.7|13407.4|13406.1|13399.7|13398.7|832
1643390700000|2022-01-28 17:25:00|13401.3|13400.4|13402.9|13402|13404.3|13403.1|13398.8|13397.9|881
1643391000000|2022-01-28 17:30:00|13402.5|13401.6|13401.3|13400.4|13404.4|13403.5|13399|13397.7|787
1643391300000|2022-01-28 17:35:00|13401.4|13400.5|13396|13395.1|13401.8|13400.9|13396|13395.1|616
1643391600000|2022-01-28 17:40:00|13396.3|13394.8|13394.3|13393.4|13397.6|13396.7|13394.1|13393.1|676
1643391900000|2022-01-28 17:45:00|13394.2|13393.3|13396.3|13395.4|13397.1|13395.8|13392.2|13391.1|742
1643392200000|2022-01-28 17:50:00|13396.5|13395|13392.9|13392|13396.8|13395.5|13392.6|13391.6|725
1643392500000|2022-01-28 17:55:00|13393|13392.1|13389.2|13387.7|13394|13392.8|13388.9|13387.7|581
1643392800000|2022-01-28 18:00:00|13389.3|13387.8|13391.5|13390.6|13392.9|13392|13388.6|13387.4|605
1643393100000|2022-01-28 18:05:00|13391.3|13390.4|13392.2|13391.3|13393.6|13392.3|13390.5|13389.6|521
1643393400000|2022-01-28 18:10:00|13392.1|13391.2|13391.9|13391|13394.7|13393.6|13390.9|13389.8|530
1643393700000|2022-01-28 18:15:00|13392|13391.1|13389.4|13387.9|13392.8|13391.9|13389.1|13387.8|415
1643394000000|2022-01-28 18:20:00|13389.1|13388.2|13387.3|13386.4|13390.1|13389.2|13384|13382.7|625
1643394300000|2022-01-28 18:25:00|13387.2|13386.3|13386|13385.1|13387.4|13386.4|13382|13381|609
1643394600000|2022-01-28 18:30:00|13386.1|13385.2|13386.2|13384.7|13389.7|13388.5|13385.7|13384.4|730
1643394900000|2022-01-28 18:35:00|13386.3|13384.8|13386.1|13385.2|13388.4|13387.3|13383.8|13382.7|661
1643395200000|2022-01-28 18:40:00|13386.2|13385.3|13385.8|13384.9|13387.5|13386.3|13384|13382.8|448
1643395500000|2022-01-28 18:45:00|13385.9|13385|13386.2|13384.7|13387.5|13386.4|13384.9|13383.7|480
1643395800000|2022-01-28 18:50:00|13385.7|13384.8|13385|13384.1|13387.3|13386.2|13384|13382.6|606
1643396100000|2022-01-28 18:55:00|13384.9|13384|13381.9|13380.4|13386.6|13385.5|13381.5|13380.3|639
1643396400000|2022-01-28 19:00:00|13381.4|13380.5|13381.3|13379.8|13384.6|13383.1|13379.3|13378.4|719
1643396700000|2022-01-28 19:05:00|13381|13380.1|13378.1|13377.2|13381.4|13380.2|13377.1|13376.2|648
1643397000000|2022-01-28 19:10:00|13377.9|13377|13377.8|13376.9|13379.4|13378.5|13376.7|13375.8|613
1643397300000|2022-01-28 19:15:00|13377.7|13376.8|13379.2|13378.3|13379.5|13378.6|13377.2|13376.3|664
1643397600000|2022-01-28 19:20:00|13379.3|13378.4|13375.8|13374.9|13379.5|13378.6|13375.1|13374.2|443
1643397900000|2022-01-28 19:25:00|13375.7|13374.8|13376.4|13375.5|13377.5|13376.3|13375|13374.1|596
1643398200000|2022-01-28 19:30:00|13376.5|13375.6|13375|13374.1|13379.2|13378.3|13374.9|13374|672
1643398500000|2022-01-28 19:35:00|13374.9|13374|13379.3|13378.4|13379.9|13379|13374.2|13373.3|639
1643398800000|2022-01-28 19:40:00|13379.4|13378.5|13388.3|13387.4|13389|13388.1|13379.4|13378.5|748
1643399100000|2022-01-28 19:45:00|13388.2|13387.3|13392.3|13391.4|13393.6|13392.6|13388|13387|627
1643399400000|2022-01-28 19:50:00|13392.4|13391.5|13389.1|13388.2|13392.8|13391.9|13386.2|13385|653
1643399700000|2022-01-28 19:55:00|13389|13388.1|13385.9|13385|13391|13390.1|13384.8|13383.8|826
1643400000000|2022-01-28 20:00:00|13385.8|13384.9|13388.8|13387.9|13389.7|13388.6|13382.4|13380.9|825
1643400300000|2022-01-28 20:05:00|13388.9|13388|13387.9|13387|13389.9|13389|13387.5|13386.4|477
1643400600000|2022-01-28 20:10:00|13388|13387.1|13388.6|13387.7|13389|13388|13385.8|13384.8|486
1643400900000|2022-01-28 20:15:00|13388.8|13387.9|13386.7|13385.8|13390|13389.1|13385.5|13384.5|534
1643401200000|2022-01-28 20:20:00|13386.8|13385.9|13386|13385.1|13389.4|13388.3|13385.5|13384.5|394
1643401500000|2022-01-28 20:25:00|13386.1|13385.2|13387|13386.1|13388.5|13387.4|13385.8|13384.6|580
1643401800000|2022-01-28 20:30:00|13386.9|13386|13389.1|13388.2|13390.5|13389.4|13384.9|13383.7|672
1643402100000|2022-01-28 20:35:00|13389|13388.1|13390.5|13389.6|13392.4|13391.2|13388.9|13387.8|618
1643402400000|2022-01-28 20:40:00|13390.4|13389.5|13392|13391.1|13392.3|13391.2|13390|13388.8|459
1643402700000|2022-01-28 20:45:00|13391.9|13391|13395.1|13394.2|13395.3|13394.3|13390.8|13389.8|462
1643403000000|2022-01-28 20:50:00|13395|13394.1|13397.2|13395.7|13397.3|13396.3|13393.9|13392.8|590
1643403300000|2022-01-28 20:55:00|13397|13396.1|13397.7|13396.8|13398|13396.9|13395.2|13393.9|623
1643403600000|2022-01-28 21:00:00|13397.8|13396.9|13392.5|13391|13398.9|13397.4|13391.9|13390.4|433
1643403900000|2022-01-28 21:05:00|13392.6|13391.1|13392.3|13390.8|13393.3|13392|13392.3|13390.8|217
1643404200000|2022-01-28 21:10:00|13392.4|13390.9|13393.1|13391.6|13394.3|13392.8|13391.7|13390.5|213
1643404500000|2022-01-28 21:15:00|13393.3|13391.8|13393.5|13392|13394.3|13392.8|13393.1|13391.6|225
1643404800000|2022-01-28 21:20:00|13393.6|13392.1|13397.9|13397|13398.5|13397|13393.2|13391.7|199
1643405100000|2022-01-28 21:25:00|13398.3|13396.8|13398|13396.5|13398.6|13397.1|13397.2|13395.7|137
1643405400000|2022-01-28 21:30:00|13398.1|13396.6|13399.1|13397.6|13400|13398.5|13397.3|13395.8|158
1643405700000|2022-01-28 21:35:00|13399.3|13397.8|13399.8|13398.3|13400.1|13398.6|13398.9|13397.4|186
1643406000000|2022-01-28 21:40:00|13399.7|13398.2|13401.3|13399.8|13401.8|13400.3|13398.9|13397.4|277
1643406300000|2022-01-28 21:45:00|13401.4|13399.9|13400.6|13399.1|13402.6|13401.1|13399.9|13398.4|852
1643406600000|2022-01-28 21:50:00|13400.4|13398.9|13396.4|13394.9|13401.6|13400.1|13395.5|13394|593
1643406900000|2022-01-28 21:55:00|13396.3|13394.8|13403.3|13392.3|13413.5|13402.5|13394.4|13383.4|891
1643576400000|2022-01-30 21:00:00|13404.7|13388.1|13406.3|13388.2|13409|13389.6|13404.7|13387.5|20
1643576700000|2022-01-30 21:05:00|13404.7|13388.1|13404.7|13388.1|13407.3|13389.6|13404.7|13388.1|11
1643577000000|2022-01-30 21:10:00|13406.2|13388.5|13404.7|13388.1|13406.2|13388.5|13404.7|13388.1|4
1643577300000|2022-01-30 21:15:00|13409|13388|13404.2|13388.1|13409|13388.3|13404.2|13388|17
1643577600000|2022-01-30 21:20:00|13409|13388|13406.2|13388.3|13409.2|13388.5|13404.2|13387.6|16
1643577900000|2022-01-30 21:25:00|13404.9|13388.2|13404.6|13388|13409|13388.3|13404.2|13387|21
1643578200000|2022-01-30 21:30:00|13409|13388.4|13405|13388.1|13409.8|13389.8|13395.2|13385.6|59
1643578500000|2022-01-30 21:35:00|13405.3|13387.6|13404.9|13388.2|13409.8|13388.8|13404.7|13387.6|37
1643578800000|2022-01-30 21:40:00|13404.7|13388.1|13404.7|13388.1|13411.9|13390.9|13404.7|13387.9|35
1643579100000|2022-01-30 21:45:00|13406.5|13388.8|13408.2|13388.7|13409|13389.6|13404.7|13387.7|15
1643579400000|2022-01-30 21:50:00|13404.7|13388.1|13404.7|13388.1|13409|13388.7|13404.7|13387.6|23
1643579700000|2022-01-30 21:55:00|13408.2|13388.7|13406.4|13389.1|13409.7|13389.2|13404.7|13387.4|24
1643580000000|2022-01-30 22:00:00|13406.3|13389.2|13403.7|13392.7|13409|13393.2|13402.8|13388|54
1643580300000|2022-01-30 22:05:00|13403.6|13392.6|13400|13391.3|13404.3|13393.3|13399.6|13389|77
1643580600000|2022-01-30 22:10:00|13401.6|13391.7|13401.2|13390.9|13401.9|13393|13399.8|13390|68
1643580900000|2022-01-30 22:15:00|13401|13391.6|13407.8|13397.5|13407.8|13399|13399.8|13390.1|131
1643581200000|2022-01-30 22:20:00|13407|13398.2|13404.1|13393.1|13407.9|13398.5|13402.5|13391.5|151
1643581500000|2022-01-30 22:25:00|13404.5|13393.5|13403.9|13393.6|13405.8|13394.9|13403|13392.4|152
1643581800000|2022-01-30 22:30:00|13404|13393|13402.5|13394|13404.9|13395|13401.2|13391.5|222
1643582100000|2022-01-30 22:35:00|13401.5|13394.5|13402.7|13394.6|13403.6|13394.8|13401|13393.3|128
1643582400000|2022-01-30 22:40:00|13402.6|13394.5|13402.9|13394.7|13404.5|13394.8|13401|13392.6|168
1643582700000|2022-01-30 22:45:00|13402.3|13394.5|13403.4|13394.4|13404.3|13394.8|13401.1|13392.3|225
1643583000000|2022-01-30 22:50:00|13403.1|13394.7|13408.8|13397.8|13409.6|13398.6|13401.9|13392.8|414
1643583300000|2022-01-30 22:55:00|13410.5|13399.5|13404.6|13393.6|13411.8|13400.8|13402.4|13393.1|397
1643583600000|2022-01-30 23:00:00|13404.3|13393.3|13392.5|13388.6|13404.3|13394.7|13388.8|13383.9|1095
1643583900000|2022-01-30 23:05:00|13392.4|13388.5|13393.6|13390.7|13394.9|13392.1|13391.7|13388.3|730
1643584200000|2022-01-30 23:10:00|13393.5|13390.9|13394.9|13392.3|13395.9|13393.6|13392.3|13389.7|575
1643584500000|2022-01-30 23:15:00|13394.7|13392.2|13395.7|13394.2|13396.3|13394.4|13394.2|13392.1|524
1643584800000|2022-01-30 23:20:00|13395.5|13394|13397.6|13396.1|13397.9|13396.3|13395.3|13393.5|269
1643585100000|2022-01-30 23:25:00|13397.7|13396.2|13398.4|13396.9|13398.7|13397.2|13397.5|13395.9|157
1643585400000|2022-01-30 23:30:00|13398.5|13397|13400.3|13398.8|13401.8|13400.3|13398.5|13397|250
1643585700000|2022-01-30 23:35:00|13400.2|13398.7|13401.1|13399.6|13401.4|13399.8|13398.5|13397|209
1643586000000|2022-01-30 23:40:00|13401.2|13399.7|13401.2|13399.7|13403|13401.5|13400.2|13398.7|425
1643586300000|2022-01-30 23:45:00|13401.4|13399.9|13396.4|13394.9|13401.6|13400.1|13396.4|13394.9|408
1643586600000|2022-01-30 23:50:00|13396.5|13395|13397.8|13396.3|13400.1|13398.6|13395.5|13393.9|316
1643586900000|2022-01-30 23:55:00|13397.7|13396.2|13403.3|13401.8|13404.6|13402.4|13396.1|13394.4|363
1643587200000|2022-01-31 00:00:00|13403.2|13401.7|13403.2|13401.7|13403.7|13402.2|13400.2|13399|470
1643587500000|2022-01-31 00:05:00|13403.1|13401.6|13401.4|13399.9|13403.2|13402|13400.1|13398.6|437
1643587800000|2022-01-31 00:10:00|13401.3|13399.8|13403.3|13401.8|13403.5|13402.3|13400.7|13399.5|362
1643588100000|2022-01-31 00:15:00|13403.2|13401.7|13401.7|13400.8|13403.8|13402.6|13401.2|13400|383
1643588400000|2022-01-31 00:20:00|13401.8|13400.9|13402.4|13401.5|13403.2|13401.7|13401|13399.9|468
1643588700000|2022-01-31 00:25:00|13402.8|13401.3|13407.3|13405.8|13409.4|13407.9|13402.5|13401.3|631
1643589000000|2022-01-31 00:30:00|13407.2|13405.7|13404.8|13403.3|13407.3|13405.9|13403.7|13402.6|306
1643589300000|2022-01-31 00:35:00|13404.9|13404|13407|13406.1|13408.1|13406.6|13404.7|13403.5|429
1643589600000|2022-01-31 00:40:00|13407.3|13405.8|13407.3|13405.8|13407.4|13406.1|13405.7|13404.4|240
1643589900000|2022-01-31 00:45:00|13407.2|13405.7|13405.4|13403.9|13408.5|13407|13405.1|13403.6|221
1643590200000|2022-01-31 00:50:00|13405.3|13403.8|13402.4|13400.9|13405.4|13404.2|13401.9|13400.4|407
1643590500000|2022-01-31 00:55:00|13402.6|13401.1|13402.2|13400.7|13404.8|13403.6|13401.5|13400.5|521
1643590800000|2022-01-31 01:00:00|13402.3|13400.8|13405.8|13404.9|13406.2|13405.2|13402.2|13400.7|591
1643591100000|2022-01-31 01:05:00|13405.9|13405|13408.4|13406.9|13408.6|13407.3|13404.8|13403.6|438
1643591400000|2022-01-31 01:10:00|13408.2|13406.7|13407.5|13406|13408.4|13407.3|13405.8|13404.5|328
1643591700000|2022-01-31 01:15:00|13407.6|13406.1|13406.7|13405.8|13408.1|13406.6|13405.5|13404.6|347
1643592000000|2022-01-31 01:20:00|13406.6|13405.7|13407.8|13406.9|13407.9|13407|13405.6|13404.7|264
1643592300000|2022-01-31 01:25:00|13407.9|13407|13410|13409.1|13410.3|13409.4|13406.8|13405.8|403
1643592600000|2022-01-31 01:30:00|13409.9|13409|13408.1|13407.2|13410.2|13409.3|13407.4|13406.5|374
1643592900000|2022-01-31 01:35:00|13408|13407.1|13409.1|13408.2|13410|13409.1|13407.5|13406.6|494
1643593200000|2022-01-31 01:40:00|13409.2|13408.3|13409.8|13408.9|13412|13411.1|13408.8|13407.9|423
1643593500000|2022-01-31 01:45:00|13409.7|13408.8|13411.8|13410.9|13412.6|13411.3|13409.7|13408.5|409
1643593800000|2022-01-31 01:50:00|13411.9|13411|13412.9|13412|13414.4|13413.3|13411.1|13410.1|392
1643594100000|2022-01-31 01:55:00|13412.8|13411.9|13413.9|13413|13415.1|13413.9|13412.1|13411.2|345
1643594400000|2022-01-31 02:00:00|13413.8|13412.9|13413.5|13412.6|13414|13413|13411.9|13410.6|357
1643594700000|2022-01-31 02:05:00|13413.6|13412.7|13413.6|13412.1|13414.7|13413.8|13412.6|13411.7|480
1643595000000|2022-01-31 02:10:00|13413.5|13412.6|13411.7|13410.8|13413.9|13413|13411.5|13410.3|442
1643595300000|2022-01-31 02:15:00|13411.8|13410.9|13412.5|13411.6|13413.3|13412.4|13410.3|13409.4|522
1643595600000|2022-01-31 02:20:00|13412.6|13411.7|13413.4|13411.9|13414.4|13413.5|13411.7|13410.8|548
1643595900000|2022-01-31 02:25:00|13413.3|13411.8|13412|13411.1|13413.7|13412.2|13411.7|13410.6|383
1643596200000|2022-01-31 02:30:00|13411.9|13411|13411.7|13410.8|13412.7|13411.8|13411.2|13410.3|223
1643596500000|2022-01-31 02:35:00|13411.6|13410.7|13412.7|13411.8|13413.7|13412.8|13410.9|13410|340
1643596800000|2022-01-31 02:40:00|13412.6|13411.7|13411.7|13410.8|13413.6|13412.4|13411.1|13410.2|196
1643597100000|2022-01-31 02:45:00|13411.8|13410.9|13409.5|13408.6|13411.8|13410.9|13409|13407.9|241
1643597400000|2022-01-31 02:50:00|13409.6|13408.7|13410.7|13409.8|13411.3|13410.4|13408.3|13407.4|380
1643597700000|2022-01-31 02:55:00|13410.8|13409.9|13412|13411.1|13412.7|13411.8|13410.2|13409.3|417
1643598000000|2022-01-31 03:00:00|13411.9|13411|13412.2|13411.3|13412.6|13411.7|13411.3|13410.1|399
1643598300000|2022-01-31 03:05:00|13412.1|13411.2|13411.6|13410.7|13413|13412.1|13411.5|13410.3|453
1643598600000|2022-01-31 03:10:00|13411.7|13410.8|13412|13411.1|13412.1|13411.2|13410.6|13409.4|444
1643598900000|2022-01-31 03:15:00|13411.9|13411|13411.7|13410.8|13413.5|13412.3|13411.5|13410.4|375
1643599200000|2022-01-31 03:20:00|13411.6|13410.7|13411.4|13410.5|13413.2|13412.3|13411.1|13410.1|379
1643599500000|2022-01-31 03:25:00|13411.5|13410.6|13410.5|13409.6|13411.7|13410.6|13409.7|13408.6|241
1643599800000|2022-01-31 03:30:00|13410.6|13409.7|13410.3|13409.4|13411.8|13410.6|13410.2|13409.1|349
1643600100000|2022-01-31 03:35:00|13410.2|13409.3|13410.5|13409.6|13411.1|13410.2|13409.8|13408.8|277
1643600400000|2022-01-31 03:40:00|13410.7|13409.2|13413|13412.1|13413.3|13412.3|13410.6|13409.2|273
1643600700000|2022-01-31 03:45:00|13412.9|13412|13412|13411.1|13413.4|13412.2|13411.4|13410.3|299
1643601000000|2022-01-31 03:50:00|13411.9|13411|13411.3|13410.4|13412.3|13411.3|13410.4|13409.5|283
1643601300000|2022-01-31 03:55:00|13411.4|13410.5|13410.9|13410|13411.9|13410.9|13410.8|13409.9|295
1643601600000|2022-01-31 04:00:00|13411|13410.1|13411.8|13410.9|13412.5|13411.6|13410.5|13409.4|184
1643601900000|2022-01-31 04:05:00|13411.9|13411|13411|13410.1|13411.9|13411|13410.7|13409.8|210
1643602200000|2022-01-31 04:10:00|13411.1|13410.2|13410.7|13409.8|13411.9|13410.7|13410.2|13409.1|359
1643602500000|2022-01-31 04:15:00|13410.8|13409.9|13412|13411.1|13412.6|13411.4|13410.7|13409.7|230
1643602800000|2022-01-31 04:20:00|13411.9|13411|13411.9|13411|13412.3|13411.2|13411|13410.1|149
1643603100000|2022-01-31 04:25:00|13411.8|13410.9|13412.4|13411.5|13413.1|13412.2|13411.4|13410.5|213
1643603400000|2022-01-31 04:30:00|13412.3|13411.4|13411.7|13410.8|13412.7|13411.5|13410.9|13409.9|205
1643603700000|2022-01-31 04:35:00|13411.8|13410.9|13414|13413.1|13414|13413.1|13411|13410.1|232
1643604000000|2022-01-31 04:40:00|13413.9|13413|13415|13414.1|13416.1|13415|13413.9|13413|276
1643604300000|2022-01-31 04:45:00|13414.9|13414|13415|13414.1|13415.8|13414.4|13414|13412.9|204
1643604600000|2022-01-31 04:50:00|13414.9|13414|13415|13414.1|13415.4|13414.4|13414.6|13413.3|170
1643604900000|2022-01-31 04:55:00|13415.1|13414.2|13415|13414.1|13415.9|13414.7|13414.2|13413.2|253
1643605200000|2022-01-31 05:00:00|13415.1|13414.2|13413.8|13412.9|13415.1|13414.2|13413.8|13412.7|163
1643605500000|2022-01-31 05:05:00|13414|13413.1|13413.3|13412.4|13414.3|13413.3|13412.8|13411.6|244
1643605800000|2022-01-31 05:10:00|13413.4|13412.5|13416|13415.1|13416.1|13415.2|13413.3|13412.4|194
1643606100000|2022-01-31 05:15:00|13416.1|13415.2|13416.8|13415.9|13416.8|13415.9|13415.4|13414.5|166
1643606400000|2022-01-31 05:20:00|13416.7|13415.8|13418.8|13417.3|13419.2|13418.1|13416.6|13415.5|316
1643606700000|2022-01-31 05:25:00|13418.9|13417.4|13420.3|13418.8|13420.3|13419.4|13418.1|13417|310
1643607000000|2022-01-31 05:30:00|13420|13418.5|13419.3|13418.4|13420.8|13419.3|13419|13417.8|298
1643607300000|2022-01-31 05:35:00|13419.4|13418.5|13419.6|13418.7|13421.1|13420.2|13419.3|13418.1|308
1643607600000|2022-01-31 05:40:00|13419.7|13418.8|13418.3|13417.4|13419.8|13418.9|13417.7|13416.6|281
1643607900000|2022-01-31 05:45:00|13418.2|13417.3|13418.6|13417.7|13419.8|13418.9|13418.2|13417.3|244
1643608200000|2022-01-31 05:50:00|13418.7|13417.8|13418.9|13418|13420.1|13419.2|13418.6|13417.7|280
1643608500000|2022-01-31 05:55:00|13418.8|13417.9|13418.1|13417.2|13419.4|13418.5|13418|13416.9|330
1643608800000|2022-01-31 06:00:00|13418|13417.1|13420.2|13419.3|13420.5|13419.3|13416.4|13415.5|411
1643609100000|2022-01-31 06:05:00|13420.5|13419|13419.3|13418.4|13422.1|13420.7|13418.9|13417.8|356
1643609400000|2022-01-31 06:10:00|13419.4|13418.5|13420.1|13419.2|13421.1|13419.9|13419|13418|324
1643609700000|2022-01-31 06:15:00|13420.2|13419.3|13419.4|13418.5|13421.4|13420.5|13419.2|13418.1|377
1643610000000|2022-01-31 06:20:00|13419.5|13418.6|13424.5|13423.6|13424.5|13423.6|13418.6|13417.7|608
1643610300000|2022-01-31 06:25:00|13424.1|13423.2|13423.1|13422.2|13424.2|13423.3|13422.8|13421.8|163
1643610600000|2022-01-31 06:30:00|13423.2|13422.3|13423.1|13422.2|13424.5|13423.6|13421.6|13420.7|305
1643610900000|2022-01-31 06:35:00|13423.2|13422.3|13424.5|13423.6|13424.8|13423.8|13422.5|13421.6|316
1643611200000|2022-01-31 06:40:00|13424.4|13423.5|13425.8|13424.3|13426.2|13425.2|13424|13423.1|231
1643611500000|2022-01-31 06:45:00|13425.7|13424.2|13422.9|13422|13425.7|13424.5|13422.7|13421.8|213
1643611800000|2022-01-31 06:50:00|13422.8|13421.9|13425.6|13424.7|13426.4|13425.3|13422.7|13421.8|345
1643612100000|2022-01-31 06:55:00|13425.5|13424.6|13426.9|13425.4|13427.2|13426|13423.9|13422.6|404
1643612400000|2022-01-31 07:00:00|13426.8|13425.3|13423.7|13422.8|13427.3|13426.4|13422.7|13421.8|500
1643612700000|2022-01-31 07:05:00|13423.8|13422.9|13425|13424.1|13425.1|13424.2|13422.7|13421.8|463
1643613000000|2022-01-31 07:10:00|13424.9|13424|13423|13422.1|13425|13424.1|13421.9|13421|429
1643613300000|2022-01-31 07:15:00|13423.1|13422.2|13418.9|13418|13423.7|13422.8|13418.8|13417.9|497
1643613600000|2022-01-31 07:20:00|13418.8|13417.9|13419.7|13418.8|13421.1|13420.2|13418.5|13417.6|438
1643613900000|2022-01-31 07:25:00|13419.8|13418.9|13420.3|13419.4|13421|13420.1|13418|13417.1|519
1643614200000|2022-01-31 07:30:00|13420.2|13419.3|13420|13419.1|13423.3|13422.1|13419.9|13419|564
1643614500000|2022-01-31 07:35:00|13420.1|13419.2|13419.9|13419|13420.9|13420|13417.8|13416.9|584
1643614800000|2022-01-31 07:40:00|13420|13419.1|13417.2|13416.3|13420.1|13419.2|13415.6|13414.7|516
1643615100000|2022-01-31 07:45:00|13417.1|13416.2|13419.1|13418.2|13419.9|13419|13416.8|13415.9|627
1643615400000|2022-01-31 07:50:00|13419.2|13418.3|13421.9|13421|13422.1|13421.2|13418.6|13417.7|639
1643615700000|2022-01-31 07:55:00|13421.8|13420.9|13435.5|13434|13436.3|13435|13421.8|13420.9|739
1643616000000|2022-01-31 08:00:00|13435.2|13434.3|13434.1|13433.2|13438.1|13437.2|13430.6|13429.4|836
1643616300000|2022-01-31 08:05:00|13434|13433.1|13436|13435.1|13437.6|13436.4|13428.9|13428|883
1643616600000|2022-01-31 08:10:00|13435.9|13435|13438.9|13438|13439.7|13438.7|13434.7|13433.8|835
1643616900000|2022-01-31 08:15:00|13439.2|13437.7|13438.8|13437.9|13441.3|13440.4|13437|13436.1|750
1643617200000|2022-01-31 08:20:00|13438.7|13437.8|13441.1|13440.2|13442.3|13441.4|13437.1|13436.2|933
1643617500000|2022-01-31 08:25:00|13441|13440.1|13442.9|13442|13444.7|13443.8|13439.5|13438.4|725
1643617800000|2022-01-31 08:30:00|13442.8|13441.9|13444.4|13443.5|13445.3|13444.4|13441.2|13440.3|690
1643618100000|2022-01-31 08:35:00|13444.5|13443.6|13439.8|13438.9|13444.5|13443.6|13437.7|13436.8|709
1643618400000|2022-01-31 08:40:00|13439.9|13439|13441.7|13440.8|13441.9|13441|13438.5|13437.6|642
1643618700000|2022-01-31 08:45:00|13441.8|13440.9|13436.7|13435.8|13441.8|13440.9|13436.1|13435.2|629
1643619000000|2022-01-31 08:50:00|13436.9|13436|13437.9|13437|13440.2|13439.3|13434.9|13434|686
1643619300000|2022-01-31 08:55:00|13438|13437.1|13433.6|13432.7|13438.4|13437.5|13432.6|13431.7|731
1643619600000|2022-01-31 09:00:00|13433.3|13432.4|13437.1|13436.2|13439.1|13438.2|13430.7|13429.8|708
1643619900000|2022-01-31 09:05:00|13437.2|13436.3|13436.7|13435.8|13438.2|13437.2|13433.8|13432.9|664
1643620200000|2022-01-31 09:10:00|13436.8|13435.9|13435|13434.1|13437.2|13436.3|13433.8|13432.7|635
1643620500000|2022-01-31 09:15:00|13435.1|13434.2|13435.8|13434.9|13438.5|13437.3|13431.7|13430.8|731
1643620800000|2022-01-31 09:20:00|13435.7|13434.8|13430.1|13429.2|13436|13435.1|13429.6|13428.7|599
1643621100000|2022-01-31 09:25:00|13430.4|13429.5|13435.9|13435|13437.8|13436.9|13429.7|13428.8|627
1643621400000|2022-01-31 09:30:00|13435.8|13434.9|13439.1|13438.2|13439.5|13438.4|13434.8|13433.6|548
1643621700000|2022-01-31 09:35:00|13439|13438.1|13442.3|13441.4|13444|13443.1|13438.1|13437.2|498
1643622000000|2022-01-31 09:40:00|13442.2|13441.3|13447.3|13446.4|13449.5|13448.3|13442.2|13441.3|677
1643622300000|2022-01-31 09:45:00|13447.4|13446.5|13446.4|13445.5|13449.4|13448.3|13446|13445.1|610
1643622600000|2022-01-31 09:50:00|13446.7|13445.2|13446.7|13445.8|13447.8|13446.9|13443.7|13442.7|726
1643622900000|2022-01-31 09:55:00|13446.4|13445.5|13445.5|13444.6|13446.8|13445.9|13444|13443.1|570
1643623200000|2022-01-31 10:00:00|13445.7|13444.8|13447.7|13446.8|13448.3|13447.4|13444.8|13443.6|799
1643623500000|2022-01-31 10:05:00|13447.8|13446.9|13445|13444.1|13448.3|13447.4|13444.8|13443.9|610
1643623800000|2022-01-31 10:10:00|13444.9|13444|13446.9|13446|13448.9|13448|13444.7|13443.8|560
1643624100000|2022-01-31 10:15:00|13446.8|13445.9|13444.9|13444|13447.8|13446.9|13444.7|13443.8|493
1643624400000|2022-01-31 10:20:00|13445|13444.1|13439.1|13438.2|13447.9|13447|13438.8|13437.9|702
1643624700000|2022-01-31 10:25:00|13439.2|13438.3|13440.8|13439.9|13444.1|13443|13438.6|13437.4|558
1643625000000|2022-01-31 10:30:00|13440.9|13440|13442|13441.1|13443|13442.1|13440.7|13439.8|529
1643625300000|2022-01-31 10:35:00|13441.9|13441|13444.9|13444|13445.4|13444.5|13441.1|13440.2|507
1643625600000|2022-01-31 10:40:00|13445|13444.1|13445.9|13445|13448.1|13446.9|13444.9|13444|593
1643625900000|2022-01-31 10:45:00|13446|13445.1|13443.6|13442.7|13446.8|13445.9|13443.4|13442.2|604
1643626200000|2022-01-31 10:50:00|13443.7|13442.8|13441.5|13440.6|13445.5|13444.3|13440.7|13439.7|652
1643626500000|2022-01-31 10:55:00|13441.6|13440.7|13439.4|13438.5|13445.3|13444.4|13439.4|13438.5|608
1643626800000|2022-01-31 11:00:00|13439.5|13438.6|13436.8|13435.9|13441.8|13440.8|13436.7|13435.8|669
1643627100000|2022-01-31 11:05:00|13436.9|13436|13433.6|13432.7|13436.9|13436|13433.6|13432.3|669
1643627400000|2022-01-31 11:10:00|13433.7|13432.8|13433|13432.1|13437|13436.1|13432.6|13431.7|608
1643627700000|2022-01-31 11:15:00|13432.9|13432|13434.7|13433.8|13435.6|13434.7|13430.1|13429.2|603
1643628000000|2022-01-31 11:20:00|13434.8|13433.9|13435|13434.1|13436.2|13435|13432.7|13431.7|523
1643628300000|2022-01-31 11:25:00|13435.1|13434.2|13433.2|13432.3|13436|13435.1|13431.3|13430.4|649
1643628600000|2022-01-31 11:30:00|13433.3|13432.4|13436.2|13435.3|13438.2|13437.3|13433.2|13432.3|574
1643628900000|2022-01-31 11:35:00|13436.3|13435.4|13428.2|13427.3|13436.4|13435.5|13427.7|13426.8|568
1643629200000|2022-01-31 11:40:00|13428.1|13427.2|13427.1|13426.2|13430.1|13429.2|13426.8|13425.9|525
1643629500000|2022-01-31 11:45:00|13427.2|13426.3|13423.6|13422.7|13427.7|13426.6|13423.4|13422.5|492
1643629800000|2022-01-31 11:50:00|13423.7|13422.8|13428|13427.1|13428.7|13427.8|13423.4|13422.5|475
1643630100000|2022-01-31 11:55:00|13427.8|13426.9|13404.3|13403.4|13428.1|13427.2|13404.3|13403.4|1129
1643630400000|2022-01-31 12:00:00|13404.2|13403.3|13406.4|13404.9|13407.5|13406.6|13393.8|13392.9|1126
1643630700000|2022-01-31 12:05:00|13406.5|13405|13403.8|13402.9|13409.4|13408.4|13403.2|13402.2|827
1643631000000|2022-01-31 12:10:00|13403.9|13403|13405.9|13405|13409.1|13408.2|13402.7|13401.8|735
1643631300000|2022-01-31 12:15:00|13405.8|13404.9|13403.6|13402.7|13406.1|13405.2|13400.6|13399.7|774
1643631600000|2022-01-31 12:20:00|13404|13402.5|13401.6|13400.1|13404.6|13403.7|13400.2|13399.3|659
1643631900000|2022-01-31 12:25:00|13401.4|13400.5|13411.3|13410.4|13412.3|13411.4|13401.3|13400.4|763
1643632200000|2022-01-31 12:30:00|13411.4|13410.5|13414|13413.1|13414.5|13413.5|13408.6|13407.4|709
1643632500000|2022-01-31 12:35:00|13414.1|13413.2|13416.2|13415.3|13417.3|13416.3|13412.1|13411.2|615
1643632800000|2022-01-31 12:40:00|13416.3|13415.4|13416.1|13415.2|13417.8|13416.5|13413.2|13412.1|782
1643633100000|2022-01-31 12:45:00|13416.2|13415.3|13419.6|13418.7|13422.3|13420.9|13415.5|13414.6|728
1643633400000|2022-01-31 12:50:00|13419.7|13418.8|13415.9|13415|13421.5|13420.6|13415.1|13414.2|627
1643633700000|2022-01-31 12:55:00|13416.1|13415.2|13420.6|13419.1|13422.1|13421|13414.7|13413.6|784
1643634000000|2022-01-31 13:00:00|13420.5|13419|13421|13420.1|13424.9|13424|13419.5|13418.6|866
1643634300000|2022-01-31 13:05:00|13421.1|13420.2|13416|13415.1|13422.5|13421.6|13414.3|13413.1|1004
1643634600000|2022-01-31 13:10:00|13416.1|13415.2|13416.7|13415.8|13419.4|13418.5|13416|13415.1|776
1643634900000|2022-01-31 13:15:00|13416.8|13415.9|13413.8|13412.9|13417.3|13416.4|13413.7|13412.6|635
1643635200000|2022-01-31 13:20:00|13413.7|13412.8|13412.8|13411.9|13415|13413.9|13411|13410.1|485
1643635500000|2022-01-31 13:25:00|13412.7|13411.8|13416|13415.1|13417.2|13416.3|13410|13409.1|532
1643635800000|2022-01-31 13:30:00|13415.9|13415|13425|13424.1|13425.2|13424.3|13414.7|13413.8|884
1643636100000|2022-01-31 13:35:00|13424.9|13424|13432.7|13431.8|13433.3|13432.4|13423.8|13422.9|1030
1643636400000|2022-01-31 13:40:00|13432.6|13431.7|13430.1|13429.2|13433.3|13432.4|13428.9|13428|987
1643636700000|2022-01-31 13:45:00|13430|13429.1|13432.1|13431.2|13432.7|13431.8|13427.5|13426.6|887
1643637000000|2022-01-31 13:50:00|13432.2|13431.3|13441.4|13440.5|13443.5|13442.5|13432.1|13431.2|979
1643637300000|2022-01-31 13:55:00|13441.5|13440.6|13443.4|13442.5|13444.5|13443.4|13441.5|13440.6|859
1643637600000|2022-01-31 14:00:00|13443.3|13442.4|13444.1|13443.2|13444.3|13443.4|13439|13438.1|828
1643637900000|2022-01-31 14:05:00|13444|13443.1|13437.9|13437|13444.2|13443.3|13436.7|13435.6|823
1643638200000|2022-01-31 14:10:00|13437.8|13436.9|13439.6|13438.7|13441.9|13440.8|13436.7|13435.5|917
1643638500000|2022-01-31 14:15:00|13439.5|13438.6|13438|13437.1|13440.1|13439.2|13436.4|13435.4|700
1643638800000|2022-01-31 14:20:00|13437.9|13437|13431.7|13430.8|13438.3|13437.4|13429.5|13428.4|964
1643639100000|2022-01-31 14:25:00|13431.8|13430.9|13434.7|13433.8|13437.3|13436.1|13430.7|13429.6|821
1643639400000|2022-01-31 14:30:00|13435.8|13434.3|13439.2|13437.7|13439.8|13438.9|13434.4|13433.4|1056
1643639700000|2022-01-31 14:35:00|13439.3|13437.8|13438.9|13438|13440|13439|13433|13432.1|943
1643640000000|2022-01-31 14:40:00|13438.8|13437.9|13435.7|13434.2|13439|13438.1|13434|13432.7|925
1643640300000|2022-01-31 14:45:00|13435.5|13434.6|13430.7|13429.8|13437.2|13436|13429.6|13428.7|945
1643640600000|2022-01-31 14:50:00|13430.6|13429.7|13430.7|13429.8|13437.5|13436.6|13430.1|13429.2|998
1643640900000|2022-01-31 14:55:00|13430.9|13430|13427.6|13426.1|13431.3|13430.4|13424.3|13423.4|1136
1643641200000|2022-01-31 15:00:00|13427.7|13426.2|13429.4|13427.9|13431.5|13430.2|13424.3|13423.2|1114
1643641500000|2022-01-31 15:05:00|13429.5|13428|13436.3|13434.8|13438.1|13436.9|13427.9|13426.5|1034
1643641800000|2022-01-31 15:10:00|13436.4|13434.9|13440.4|13439.5|13443.4|13442.2|13436.3|13434.8|896
1643642100000|2022-01-31 15:15:00|13440.5|13439.6|13450.7|13449.8|13452.6|13451.3|13440.1|13438.8|883
1643642400000|2022-01-31 15:20:00|13450.5|13449.6|13444.8|13443.3|13452.4|13451.5|13444.4|13443.3|910
1643642700000|2022-01-31 15:25:00|13444.7|13443.2|13448.4|13446.9|13448.9|13447.6|13440.5|13439.5|1008
1643643000000|2022-01-31 15:30:00|13448.5|13447|13454.2|13452.7|13455.5|13454.6|13447.1|13445.9|1002
1643643300000|2022-01-31 15:35:00|13454.3|13452.8|13453.2|13451.7|13455.5|13454.2|13449.3|13447.8|873
1643643600000|2022-01-31 15:40:00|13453.7|13452.2|13445.1|13443.6|13453.7|13452.6|13442.8|13441.3|1064
1643643900000|2022-01-31 15:45:00|13445|13443.5|13431.3|13429.8|13446.1|13444.8|13426.4|13424.9|1243
1643644200000|2022-01-31 15:50:00|13431.5|13430.6|13427.7|13426.2|13442.7|13441.2|13427.7|13426.2|1307
1643644500000|2022-01-31 15:55:00|13427.8|13426.3|13420|13418.5|13433.2|13431.7|13411.8|13409.4|1894
1643644800000|2022-01-31 16:00:00|13420.1|13418.6|13427.1|13425.6|13428.9|13427.4|13406.8|13405.3|1749
1643645100000|2022-01-31 16:05:00|13427.2|13425.7|13425|13423.5|13429.8|13428.3|13422.7|13421.2|1238
1643645400000|2022-01-31 16:10:00|13424.8|13423.3|13426.1|13424.6|13426.9|13425.4|13422.2|13420.7|915
1643645700000|2022-01-31 16:15:00|13426|13424.5|13423.9|13422.4|13428.2|13426.7|13423.6|13422.3|893
1643646000000|2022-01-31 16:20:00|13424|13422.5|13424|13422.5|13427.2|13425.7|13421.4|13420.4|876
1643646300000|2022-01-31 16:25:00|13423.9|13422.4|13420.1|13418.6|13425.4|13424|13419.6|13418.1|877
1643646600000|2022-01-31 16:30:00|13420.2|13418.7|13424.1|13422.6|13425.3|13424.1|13418.9|13417.6|959
1643646900000|2022-01-31 16:35:00|13424.2|13422.7|13424.3|13422.8|13426.7|13425.3|13422.8|13421.4|823
1643647200000|2022-01-31 16:40:00|13424.6|13423.1|13427.9|13426.4|13431.6|13430.1|13424.6|13423.1|1017
1643647500000|2022-01-31 16:45:00|13428|13426.5|13429.1|13427.6|13430.5|13429.4|13426.6|13425.1|773
1643647800000|2022-01-31 16:50:00|13429.2|13427.7|13433.8|13432.3|13437.1|13435.6|13428.8|13427.3|780
1643648100000|2022-01-31 16:55:00|13433.9|13432.4|13438.5|13437|13438.5|13437.2|13433.9|13432.4|901
1643648400000|2022-01-31 17:00:00|13438.2|13437.3|13442.2|13440.7|13442.4|13440.9|13437.9|13436.8|782
1643648700000|2022-01-31 17:05:00|13442.3|13440.8|13439.2|13437.7|13442.6|13441.2|13438.7|13437.4|649
1643649000000|2022-01-31 17:10:00|13439.1|13438.2|13438.4|13437.5|13440.1|13438.9|13435.9|13434.7|657
1643649300000|2022-01-31 17:15:00|13438.6|13437.7|13437|13435.5|13440.2|13438.9|13435.7|13434.7|602
1643649600000|2022-01-31 17:20:00|13437.2|13435.7|13432.8|13431.9|13438.3|13436.9|13432.7|13431.4|639
1643649900000|2022-01-31 17:25:00|13432.7|13431.8|13433.2|13431.7|13435.2|13434.2|13431.8|13430.9|519
1643650200000|2022-01-31 17:30:00|13433.3|13431.8|13431.1|13429.6|13434.2|13432.7|13430.5|13429.1|390
1643650500000|2022-01-31 17:35:00|13431|13429.5|13426.1|13424.6|13432|13430.7|13425.4|13424.1|436
1643650800000|2022-01-31 17:40:00|13426|13424.5|13429.2|13427.7|13429.3|13427.9|13425|13423.5|538
1643651100000|2022-01-31 17:45:00|13429.1|13427.6|13430|13428.5|13430.9|13429.9|13428.7|13427.3|414
1643651400000|2022-01-31 17:50:00|13430.1|13428.6|13431|13430.1|13432.6|13431.4|13428.9|13427.6|463
1643651700000|2022-01-31 17:55:00|13431.1|13430.2|13437.3|13435.8|13437.8|13436|13431.1|13429.9|591
1643652000000|2022-01-31 18:00:00|13437.2|13435.7|13439.5|13438|13439.7|13438.3|13436.1|13434.8|538
1643652300000|2022-01-31 18:05:00|13439.4|13437.9|13444|13442.5|13444.1|13442.6|13438.8|13437.5|613
1643652600000|2022-01-31 18:10:00|13444.1|13442.6|13446.8|13445.9|13447.2|13445.9|13443|13441.5|588
1643652900000|2022-01-31 18:15:00|13447.1|13445.6|13448.5|13447|13448.9|13447.8|13445.5|13444.1|506
1643653200000|2022-01-31 18:20:00|13448.6|13447.1|13449.2|13447.7|13450.3|13449.1|13446.9|13445.4|515
1643653500000|2022-01-31 18:25:00|13449.1|13447.6|13446|13444.5|13449.5|13448.6|13445.5|13444.4|469
1643653800000|2022-01-31 18:30:00|13446.1|13444.6|13443.7|13442.8|13448.2|13446.7|13443.6|13442.3|712
1643654100000|2022-01-31 18:35:00|13443.6|13442.7|13451.4|13449.9|13451.6|13450.1|13443.6|13442.4|655
1643654400000|2022-01-31 18:40:00|13451.3|13449.8|13446.3|13444.8|13452.1|13450.6|13445.7|13444.5|536
1643654700000|2022-01-31 18:45:00|13446.4|13444.9|13449.1|13447.6|13450|13448.8|13445|13443.6|579
1643655000000|2022-01-31 18:50:00|13449.2|13447.7|13448.8|13447.9|13450.2|13448.9|13447.5|13446.2|332
1643655300000|2022-01-31 18:55:00|13448.9|13448|13450.3|13449.4|13450.5|13449.6|13447.6|13446.3|457
1643655600000|2022-01-31 19:00:00|13450.2|13449.3|13452.1|13450.6|13452.8|13451.8|13448.6|13447.2|434
1643655900000|2022-01-31 19:05:00|13452|13450.5|13452.2|13450.7|13452.2|13451.3|13450.6|13449.5|260
1643656200000|2022-01-31 19:10:00|13452.1|13450.6|13452|13451.1|13454.3|13453.1|13451.8|13450.6|393
1643656500000|2022-01-31 19:15:00|13452.1|13451.2|13451.8|13450.3|13453.4|13452|13451.1|13449.7|531
1643656800000|2022-01-31 19:20:00|13451.9|13450.4|13451.1|13449.6|13452.2|13451|13450.5|13448.9|472
1643657100000|2022-01-31 19:25:00|13451|13449.5|13453.2|13451.7|13454.1|13452.8|13450.8|13449.3|434
1643657400000|2022-01-31 19:30:00|13453.3|13451.8|13452.2|13450.7|13453.4|13452.1|13452.1|13450.6|470
1643657700000|2022-01-31 19:35:00|13452.3|13450.8|13451.3|13449.8|13452.7|13451.4|13450.7|13449.5|399
1643658000000|2022-01-31 19:40:00|13451|13450.1|13452.3|13450.8|13452.9|13451.8|13450.5|13449.6|479
1643658300000|2022-01-31 19:45:00|13452.4|13450.9|13453.3|13451.8|13455.5|13454.3|13452|13450.8|441
1643658600000|2022-01-31 19:50:00|13453.4|13451.9|13454.3|13452.8|13459.5|13458|13453|13451.9|685
1643658900000|2022-01-31 19:55:00|13454.2|13452.7|13458.2|13456.7|13460.2|13458.9|13453.7|13452.7|732
1643659200000|2022-01-31 20:00:00|13458.4|13456.9|13456.1|13454.6|13459|13457.6|13453.9|13452.5|627
1643659500000|2022-01-31 20:05:00|13455.9|13454.4|13451.5|13450|13456.2|13455|13450.8|13449.5|637
1643659800000|2022-01-31 20:10:00|13451.7|13450.2|13448.4|13446.9|13452.9|13451.4|13446.8|13445.3|557
1643660100000|2022-01-31 20:15:00|13448.3|13446.8|13449.9|13449|13452.1|13450.6|13448.2|13446.7|587
1643660400000|2022-01-31 20:20:00|13450.1|13449.2|13453.4|13451.9|13453.5|13452|13449.3|13447.8|644
1643660700000|2022-01-31 20:25:00|13453.3|13451.8|13455.3|13453.8|13455.8|13454.3|13453.3|13451.8|513
1643661000000|2022-01-31 20:30:00|13455.4|13453.9|13459.9|13459|13460.3|13459.1|13454|13452.5|596
1643661300000|2022-01-31 20:35:00|13460.2|13458.7|13456.1|13454.6|13461.5|13460.2|13455.8|13454.3|466
1643661600000|2022-01-31 20:40:00|13456|13454.5|13454|13452.5|13457.5|13456|13453.8|13452.3|567
1643661900000|2022-01-31 20:45:00|13454.1|13452.6|13454.8|13453.3|13455.6|13454.1|13451.7|13450.3|613
1643662200000|2022-01-31 20:50:00|13454.7|13453.2|13454.9|13453.4|13457.3|13455.8|13453.1|13451.6|602
1643662500000|2022-01-31 20:55:00|13454.8|13453.3|13449.8|13448.3|13454.9|13453.4|13448.1|13446.6|848
1643662800000|2022-01-31 21:00:00|13449.5|13448|13448.6|13447.1|13450.4|13449.1|13447.1|13445.6|394
1643663100000|2022-01-31 21:05:00|13448.5|13447|13449.1|13447.6|13449.1|13447.6|13447.4|13445.9|235
1643663400000|2022-01-31 21:10:00|13449|13447.5|13447.2|13445.7|13450.2|13448.7|13447.1|13445.6|225
1643663700000|2022-01-31 21:15:00|13447.6|13446.1|13446.3|13444.8|13448|13446.7|13446.3|13444.8|217
1643664000000|2022-01-31 21:20:00|13446.5|13445|13446|13444.5|13446.7|13445.2|13445.4|13444.1|219
1643664300000|2022-01-31 21:25:00|13446.3|13444.8|13445.9|13444.4|13447.5|13446|13445.7|13444.2|227
1643664600000|2022-01-31 21:30:00|13445.7|13444.2|13446.1|13444.6|13446.2|13444.7|13445.4|13443.9|184
1643664900000|2022-01-31 21:35:00|13446|13444.5|13446.2|13444.7|13446.7|13445.2|13445.7|13443.9|312
1643665200000|2022-01-31 21:40:00|13446.4|13444.9|13445.3|13443.8|13446.4|13444.9|13444.6|13443.1|286
1643665500000|2022-01-31 21:45:00|13445.6|13443.4|13445.9|13443.7|13446.9|13445.1|13445|13443.3|305
1643665800000|2022-01-31 21:50:00|13445.6|13444.1|13445.9|13444.4|13446.5|13444.7|13445.6|13443.7|260
1643666100000|2022-01-31 21:55:00|13446.5|13444|13451.7|13440.7|13452.8|13444.7|13445.8|13439.1|570
1643666400000|2022-01-31 22:00:00|13452.3|13441.3|13455.1|13444.1|13455.2|13444.2|13451.1|13440.1|45
1643666700000|2022-01-31 22:05:00|13455.3|13444.3|13449.5|13438.5|13455.3|13444.3|13447.7|13436.7|97
1643667000000|2022-01-31 22:10:00|13449|13438|13450.9|13439.9|13455.6|13444.6|13447.2|13436.2|257
1643667300000|2022-01-31 22:15:00|13451.1|13440.1|13448.6|13437.6|13453.9|13442.9|13448.3|13437.3|160
1643667600000|2022-01-31 22:20:00|13449.2|13438.2|13451.6|13440.6|13452.3|13441.3|13447.6|13436.6|136
1643667900000|2022-01-31 22:25:00|13451.4|13440.4|13450.1|13439.1|13453.1|13442.1|13446.7|13435.7|212
1643668200000|2022-01-31 22:30:00|13449.5|13438.5|13449.4|13438.4|13453.5|13442.5|13446.6|13435.6|207
1643668500000|2022-01-31 22:35:00|13449.7|13438.7|13451.7|13440.7|13453.3|13442.3|13445.8|13434.8|302
1643668800000|2022-01-31 22:40:00|13451.9|13440.9|13451.6|13440.6|13460.7|13449.7|13449.8|13439.2|180
1643669100000|2022-01-31 22:45:00|13452|13441|13454.2|13443.2|13456.3|13445.3|13449.2|13439.2|197
1643669400000|2022-01-31 22:50:00|13453.7|13442.7|13450.6|13440.3|13455.7|13444.7|13449|13439.6|163
1643669700000|2022-01-31 22:55:00|13457.2|13446.2|13452.6|13441.6|13458.8|13447.8|13449|13439.6|217
1643670000000|2022-01-31 23:00:00|13452.9|13441.9|13450.7|13440.6|13453.2|13442.2|13448.9|13438.4|407
1643670300000|2022-01-31 23:05:00|13450.5|13440.7|13451.7|13440.7|13454.3|13443.5|13447.5|13439.9|679
1643670600000|2022-01-31 23:10:00|13451.8|13440.8|13450.8|13439.8|13453.4|13444.4|13448.8|13439.6|662
1643670900000|2022-01-31 23:15:00|13450.5|13443.2|13447.3|13445.8|13451|13446.9|13446.3|13439.7|425
1643671200000|2022-01-31 23:20:00|13447.4|13445.9|13449.3|13447.8|13449.7|13447.9|13447.2|13445.3|238
1643671500000|2022-01-31 23:25:00|13449.2|13447.7|13448.5|13446.4|13449.3|13447.8|13448|13446.1|87
1643671800000|2022-01-31 23:30:00|13448.2|13446.7|13449.4|13447.9|13450|13448|13446.5|13444.2|232
1643672100000|2022-01-31 23:35:00|13449.3|13447.8|13447.3|13445.8|13449.6|13447.8|13447.1|13445|280
1643672400000|2022-01-31 23:40:00|13447.2|13445.7|13448.4|13446.9|13448.7|13447.2|13447.2|13444.8|227
1643672700000|2022-01-31 23:45:00|13448.5|13447|13448.3|13446.8|13448.9|13447.2|13448|13446|116
1643673000000|2022-01-31 23:50:00|13448.6|13447.1|13447|13444.7|13448.8|13447.3|13446.4|13444.3|138
1643673300000|2022-01-31 23:55:00|13446.9|13444.6|13445.5|13444|13447.2|13445.4|13445.5|13444|194
1643673600000|2022-02-01 00:00:00|13445.6|13444.1|13443.7|13442.2|13446.2|13444.7|13441.1|13439.8|445
1643673900000|2022-02-01 00:05:00|13443.8|13442.3|13442.4|13440.9|13444.2|13442.9|13441.3|13439.8|463
1643674200000|2022-02-01 00:10:00|13442.3|13440.8|13442.1|13440.6|13442.6|13441.1|13441.3|13439.8|306
1643674500000|2022-02-01 00:15:00|13442.2|13440.7|13441.2|13439.7|13442.4|13441.2|13441|13439.5|259
1643674800000|2022-02-01 00:20:00|13441.3|13439.8|13440.9|13440|13442|13440.9|13440.8|13439.6|158
1643675100000|2022-02-01 00:25:00|13440.8|13439.9|13440.3|13438.8|13441.3|13440.1|13439.8|13438.7|209
1643675400000|2022-02-01 00:30:00|13439.9|13439|13439.8|13438.9|13441.9|13440.6|13439.8|13438.7|163
1643675700000|2022-02-01 00:35:00|13439.9|13439|13440.7|13439.2|13441.4|13440.2|13439.5|13438|254
1643676000000|2022-02-01 00:40:00|13440.9|13439.4|13441.3|13439.8|13441.3|13439.9|13439.7|13438.3|241
1643676300000|2022-02-01 00:45:00|13441.2|13439.7|13439|13438.1|13441.4|13440.5|13439|13437.6|239
1643676600000|2022-02-01 00:50:00|13438.9|13438|13436|13434.5|13440.1|13438.9|13435.2|13433.7|349
1643676900000|2022-02-01 00:55:00|13436.1|13434.6|13437.5|13436|13437.5|13436|13435.1|13433.6|290
1643677200000|2022-02-01 01:00:00|13437.4|13435.9|13437.8|13436.3|13438.1|13436.7|13436.4|13434.9|293
1643677500000|2022-02-01 01:05:00|13437.7|13436.2|13437.4|13435.9|13438|13436.6|13436.7|13435.2|314
1643677800000|2022-02-01 01:10:00|13437.5|13436|13441.5|13440.6|13442|13441.1|13437.2|13435.7|272
1643678100000|2022-02-01 01:15:00|13441.6|13440.7|13440.9|13439.4|13442.1|13441.1|13439.5|13438.3|294
1643678400000|2022-02-01 01:20:00|13441|13439.5|13441.2|13439.7|13441.2|13439.8|13438.9|13437.5|366
1643678700000|2022-02-01 01:25:00|13441.4|13440.5|13441|13439.5|13441.8|13440.6|13439.9|13438.4|379
1643679000000|2022-02-01 01:30:00|13441.1|13439.6|13441.9|13440.4|13443.2|13441.7|13440.4|13438.9|451
1643679300000|2022-02-01 01:35:00|13442|13440.5|13441.1|13439.6|13442.2|13441|13440.2|13438.7|321
1643679600000|2022-02-01 01:40:00|13441|13439.5|13440|13438.5|13441.8|13440.3|13440|13438.5|329
1643679900000|2022-02-01 01:45:00|13440.1|13438.6|13438.4|13436.9|13440.2|13438.9|13437.9|13436.4|251
1643680200000|2022-02-01 01:50:00|13438.5|13437|13437.3|13436.4|13438.7|13437.2|13436.9|13435.5|318
1643680500000|2022-02-01 01:55:00|13437.2|13436.3|13439.7|13438.2|13440.1|13439|13437|13435.5|292
1643680800000|2022-02-01 02:00:00|13439.6|13438.1|13440.3|13438.8|13440.8|13439.4|13438.4|13437.4|266
1643681100000|2022-02-01 02:05:00|13440.2|13438.7|13440|13439.1|13440.9|13439.9|13438.8|13437.5|277
1643681400000|2022-02-01 02:10:00|13440.1|13439.2|13441.3|13439.8|13441.3|13439.8|13439.4|13437.9|268
1643681700000|2022-02-01 02:15:00|13441.2|13439.7|13442.1|13440.6|13442.7|13441.2|13440.7|13439.3|294
1643682000000|2022-02-01 02:20:00|13442.2|13440.7|13442.8|13441.3|13443.2|13441.7|13441.3|13439.8|291
1643682300000|2022-02-01 02:25:00|13442.9|13441.4|13443.1|13441.6|13443.1|13441.6|13442|13440.5|410
1643682600000|2022-02-01 02:30:00|13443.2|13441.7|13444.1|13442.6|13444.1|13442.8|13442.6|13441.3|312
1643682900000|2022-02-01 02:35:00|13444|13442.5|13445.2|13443.7|13445.2|13443.8|13442.9|13441.5|374
1643683200000|2022-02-01 02:40:00|13445.1|13443.6|13446|13444.5|13446.3|13445.1|13444|13442.5|265
1643683500000|2022-02-01 02:45:00|13445.9|13444.4|13446.4|13444.9|13447.2|13445.9|13445.8|13444.4|203
1643683800000|2022-02-01 02:50:00|13446.3|13444.8|13444.2|13442.7|13446.6|13445.1|13444|13442.6|285
1643684100000|2022-02-01 02:55:00|13444.3|13442.8|13446.1|13444.6|13446.3|13444.8|13444.1|13442.6|196
1643684400000|2022-02-01 03:00:00|13446.2|13444.7|13444.4|13442.9|13446.4|13444.9|13444.2|13442.7|206
1643684700000|2022-02-01 03:05:00|13444.5|13443|13445.9|13444.4|13446.3|13445|13444.1|13442.8|216
1643685000000|2022-02-01 03:10:00|13446|13444.5|13445.1|13443.6|13446.2|13445|13444.6|13443.3|284
1643685300000|2022-02-01 03:15:00|13445.2|13443.7|13446.5|13445|13447.2|13446|13444.8|13443.6|296
1643685600000|2022-02-01 03:20:00|13446.6|13445.1|13448.2|13446.7|13448.3|13447|13446.4|13444.9|306
1643685900000|2022-02-01 03:25:00|13448.3|13446.8|13446|13444.5|13449.2|13448|13445.8|13444.3|433
1643686200000|2022-02-01 03:30:00|13446.2|13444.7|13437.1|13435.6|13446.6|13445.3|13436.3|13434.8|895
1643686500000|2022-02-01 03:35:00|13437|13435.5|13439.3|13437.8|13441.2|13439.7|13436.9|13435.4|672
1643686800000|2022-02-01 03:40:00|13439.2|13437.7|13438|13436.5|13439.4|13438|13436.7|13435.2|457
1643687100000|2022-02-01 03:45:00|13438.1|13436.6|13437.9|13436.4|13438.5|13437|13436.8|13435.3|324
1643687400000|2022-02-01 03:50:00|13437.8|13436.3|13440.7|13439.8|13441.4|13439.9|13437|13435.5|354
1643687700000|2022-02-01 03:55:00|13440.8|13439.9|13441.4|13439.9|13442|13440.7|13440.4|13439.1|428
1643688000000|2022-02-01 04:00:00|13441.3|13439.8|13442.2|13440.7|13442.6|13441.1|13441|13439.5|317
1643688300000|2022-02-01 04:05:00|13442.1|13440.6|13442.1|13440.6|13443.1|13441.8|13441.6|13440.2|326
1643688600000|2022-02-01 04:10:00|13442.2|13440.7|13445.1|13443.6|13445.3|13443.9|13442.1|13440.6|338
1643688900000|2022-02-01 04:15:00|13445|13443.5|13446.2|13444.7|13446.6|13445.3|13444.8|13443.5|322
1643689200000|2022-02-01 04:20:00|13446.3|13444.8|13447.5|13446|13447.5|13446.3|13446|13444.5|361
1643689500000|2022-02-01 04:25:00|13447.4|13445.9|13447.8|13446.3|13448.4|13447.1|13446.1|13444.8|368
1643689800000|2022-02-01 04:30:00|13447.7|13446.2|13448.2|13446.7|13448.3|13447.2|13446.8|13445.3|262
1643690100000|2022-02-01 04:35:00|13448.4|13446.9|13449.1|13447.6|13449.3|13447.9|13447.9|13446.7|424
1643690400000|2022-02-01 04:40:00|13449|13447.5|13451.3|13449.8|13451.6|13450.4|13448.8|13447.3|360
1643690700000|2022-02-01 04:45:00|13451.2|13449.7|13452.2|13450.7|13452.3|13451.1|13449.9|13448.6|451
1643691000000|2022-02-01 04:50:00|13452.1|13450.6|13453|13452.1|13453.2|13452.2|13451.1|13449.7|376
1643691300000|2022-02-01 04:55:00|13453.6|13452.3|13453.2|13451.7|13454.2|13453|13452.6|13451.4|235
1643691600000|2022-02-01 05:00:00|13453.3|13451.8|13454.3|13452.8|13455.4|13454.1|13452.8|13451.6|330
1643691900000|2022-02-01 05:05:00|13453.9|13453|13452.3|13450.8|13454.4|13453.3|13451.7|13450.5|291
1643692200000|2022-02-01 05:10:00|13452.4|13450.9|13454.4|13452.9|13454.6|13453.1|13451.7|13450.7|317
1643692500000|2022-02-01 05:15:00|13454.3|13452.8|13453.4|13451.9|13454.9|13453.7|13452.9|13451.6|268
1643692800000|2022-02-01 05:20:00|13453.3|13451.8|13453.1|13452.2|13454|13452.6|13452.2|13450.7|183
1643693100000|2022-02-01 05:25:00|13453.2|13452.3|13454.2|13452.7|13454.4|13453.1|13452.8|13451.6|264
1643693400000|2022-02-01 05:30:00|13454.1|13452.6|13457.3|13455.8|13457.4|13456.4|13453.7|13452.6|291
1643693700000|2022-02-01 05:35:00|13457.4|13455.9|13453|13451.5|13458.3|13457.2|13452.5|13451.3|320
1643694000000|2022-02-01 05:40:00|13452.7|13451.8|13454.2|13452.7|13454.4|13452.9|13451.9|13450.7|169
1643694300000|2022-02-01 05:45:00|13454.4|13452.9|13455.3|13453.8|13456.3|13455|13454.3|13452.8|230
1643694600000|2022-02-01 05:50:00|13455.4|13453.9|13456.2|13454.7|13456.3|13454.8|13454.4|13453|218
1643694900000|2022-02-01 05:55:00|13456.1|13454.6|13453.4|13451.9|13456.1|13454.6|13452.4|13451|470
1643695200000|2022-02-01 06:00:00|13453.3|13451.8|13454.2|13452.7|13455.4|13453.9|13453.2|13451.7|360
1643695500000|2022-02-01 06:05:00|13454.1|13452.6|13453.3|13451.8|13455.1|13453.6|13452.8|13451.6|353
1643695800000|2022-02-01 06:10:00|13453.2|13451.7|13452|13450.5|13454|13452.5|13451.3|13449.8|318
1643696100000|2022-02-01 06:15:00|13451.9|13450.4|13451|13449.5|13453|13451.5|13449.2|13447.7|397
1643696400000|2022-02-01 06:20:00|13450.8|13449.3|13449|13447.5|13451.2|13449.7|13448.7|13447.2|269
1643696700000|2022-02-01 06:25:00|13449.2|13447.7|13450.3|13448.8|13450.6|13449.2|13448.7|13447.2|312
1643697000000|2022-02-01 06:30:00|13450.7|13449.2|13451|13449.5|13451.4|13450.2|13449.6|13448.1|309
1643697300000|2022-02-01 06:35:00|13451.1|13449.6|13450.1|13448.6|13451.2|13449.7|13448.9|13447.4|233
1643697600000|2022-02-01 06:40:00|13450.2|13448.7|13448|13447.1|13451|13449.5|13447.6|13446.4|200
1643697900000|2022-02-01 06:45:00|13447.9|13447|13447.1|13445.6|13449.3|13447.9|13445.8|13444.6|404
1643698200000|2022-02-01 06:50:00|13447.2|13445.7|13447.7|13446.2|13448.3|13446.8|13446.7|13445.3|246
1643698500000|2022-02-01 06:55:00|13447.6|13446.1|13444.2|13442.7|13447.6|13446.1|13443.8|13442.3|339
1643698800000|2022-02-01 07:00:00|13444|13442.5|13448.5|13447|13450.6|13449.2|13444|13442.5|749
1643699100000|2022-02-01 07:05:00|13448.6|13447.1|13453.3|13451.8|13453.4|13451.9|13447.9|13446.5|581
1643699400000|2022-02-01 07:10:00|13453.2|13451.7|13456.4|13454.9|13457.6|13456.1|13453.1|13451.6|604
1643699700000|2022-02-01 07:15:00|13456.5|13455|13455.1|13453.6|13456.7|13455.2|13454.4|13453.5|512
1643700000000|2022-02-01 07:20:00|13455.2|13453.7|13461.6|13460.7|13463.8|13462.6|13455.1|13453.6|526
1643700300000|2022-02-01 07:25:00|13461.5|13460.6|13472.2|13470.7|13472.4|13470.9|13459.7|13458.3|738
1643700600000|2022-02-01 07:30:00|13471.8|13470.3|13471.5|13470|13474.5|13472.5|13470.4|13469.2|713
1643700900000|2022-02-01 07:35:00|13471.6|13470.1|13474.8|13473.3|13474.9|13473.4|13470.8|13469.3|526
1643701200000|2022-02-01 07:40:00|13475|13473.5|13474|13472.5|13475.1|13473.6|13470.7|13469.3|601
1643701500000|2022-02-01 07:45:00|13474.1|13472.6|13477.2|13475.7|13477.2|13475.7|13472.9|13471.4|629
1643701800000|2022-02-01 07:50:00|13477.3|13475.8|13479.1|13477.6|13479.5|13478.3|13475.9|13474.4|767
1643702100000|2022-02-01 07:55:00|13479.2|13477.7|13478.8|13477.9|13480.2|13478.7|13476.8|13475.4|939
1643702400000|2022-02-01 08:00:00|13479.1|13477.6|13479.8|13478.3|13483.4|13482.5|13478.8|13477.4|944
1643702700000|2022-02-01 08:05:00|13479.9|13478.4|13479.9|13478.4|13482.1|13480.6|13476.8|13475.3|774
1643703000000|2022-02-01 08:10:00|13479.8|13478.3|13480|13478.5|13482|13480.9|13476.6|13475.2|778
1643703300000|2022-02-01 08:15:00|13480.1|13478.6|13476.9|13475.4|13480.2|13478.7|13473.5|13472.2|811
1643703600000|2022-02-01 08:20:00|13476.8|13475.3|13475|13473.5|13479|13478|13474.6|13473.3|698
1643703900000|2022-02-01 08:25:00|13475.1|13473.6|13472.7|13471.8|13476.6|13475.3|13471.6|13470.4|665
1643704200000|2022-02-01 08:30:00|13472.6|13471.7|13475|13473.5|13477.8|13476.5|13472.6|13471.4|738
1643704500000|2022-02-01 08:35:00|13474.9|13473.4|13473.7|13472.8|13476.2|13475.1|13472.6|13471.4|665
1643704800000|2022-02-01 08:40:00|13473.6|13472.7|13473.5|13472|13475.3|13474.4|13471.5|13470.3|561
1643705100000|2022-02-01 08:45:00|13473.4|13472.5|13473.5|13472|13474.2|13472.7|13471.3|13470.1|520
1643705400000|2022-02-01 08:50:00|13473.3|13472.4|13477.5|13476|13478.7|13477.3|13472.7|13471.5|511
1643705700000|2022-02-01 08:55:00|13477.3|13475.8|13481.1|13480.2|13482.1|13481|13476.9|13475.4|633
1643706000000|2022-02-01 09:00:00|13481.2|13480.3|13485.2|13484.3|13486.4|13485.3|13481.2|13480.2|873
1643706300000|2022-02-01 09:05:00|13485.1|13484.2|13485.6|13484.7|13488.2|13487.3|13483.6|13482.3|700
1643706600000|2022-02-01 09:10:00|13485.5|13484.6|13486.7|13485.8|13487.8|13486.9|13484.4|13483.4|553
1643706900000|2022-02-01 09:15:00|13486.8|13485.9|13486.5|13485.6|13490.3|13489.4|13486.4|13485.2|542
1643707200000|2022-02-01 09:20:00|13486.6|13485.7|13488.3|13486.8|13489.2|13488.1|13485.3|13484.1|656
1643707500000|2022-02-01 09:25:00|13488.2|13486.7|13494.3|13492.2|13496.7|13495.2|13487.8|13486.6|929
1643707800000|2022-02-01 09:30:00|13494|13492.5|13486|13485.1|13494.5|13492.5|13484.9|13483.7|856
1643708100000|2022-02-01 09:35:00|13486.1|13485.2|13484.9|13483.4|13490.4|13489.2|13484.6|13483.1|744
1643708400000|2022-02-01 09:40:00|13484.8|13483.3|13485.6|13484.7|13488.2|13486.9|13482.6|13481.1|740
1643708700000|2022-02-01 09:45:00|13485.7|13484.8|13494.1|13492.6|13494.2|13493|13485.6|13484.5|658
1643709000000|2022-02-01 09:50:00|13494.2|13492.7|13495.9|13494.4|13498.1|13497.1|13494|13492.7|646
1643709300000|2022-02-01 09:55:00|13496|13494.5|13499|13497.5|13502|13500.7|13493.5|13492.6|804
1643709600000|2022-02-01 10:00:00|13499.2|13497.7|13498|13496.5|13501.9|13500.5|13494.9|13493.7|805
1643709900000|2022-02-01 10:05:00|13498.1|13496.6|13500.3|13499.4|13501.2|13500.1|13497.7|13496.3|641
1643710200000|2022-02-01 10:10:00|13500.2|13499.3|13502.6|13501.7|13503.1|13501.8|13499.5|13498.4|687
1643710500000|2022-02-01 10:15:00|13502.7|13501.8|13500.8|13499.3|13503|13502.1|13500.5|13499.2|489
1643710800000|2022-02-01 10:20:00|13500.7|13499.2|13501.5|13500.6|13503.5|13502.6|13500.5|13499.2|578
1643711100000|2022-02-01 10:25:00|13501.4|13500.5|13501.9|13500.4|13503.1|13502|13499.8|13498.7|579
1643711400000|2022-02-01 10:30:00|13502|13500.5|13497.6|13496.7|13503.3|13502.3|13497.2|13496|566
1643711700000|2022-02-01 10:35:00|13497.7|13496.8|13499.4|13498.5|13501.4|13499.9|13495.9|13495|441
1643712000000|2022-02-01 10:40:00|13499.7|13498.2|13498.6|13497.1|13500.9|13499.8|13497.5|13496.6|430
1643712300000|2022-02-01 10:45:00|13498.5|13497|13498.7|13497.2|13502|13500.5|13496.5|13495.2|644
1643712600000|2022-02-01 10:50:00|13498.8|13497.3|13496.5|13495.6|13500.2|13498.8|13495.6|13494.4|636
1643712900000|2022-02-01 10:55:00|13496.6|13495.7|13498.3|13497.4|13498.5|13497.6|13495.4|13494.1|541
1643713200000|2022-02-01 11:00:00|13498.2|13497.3|13498.6|13497.1|13500.8|13499.6|13497.1|13496.1|635
1643713500000|2022-02-01 11:05:00|13498.7|13497.2|13500.7|13499.2|13501.2|13500.2|13498|13496.9|518
1643713800000|2022-02-01 11:10:00|13500.6|13499.1|13500.6|13499.7|13502.3|13501.3|13499.8|13498.7|433
1643714100000|2022-02-01 11:15:00|13500.7|13499.8|13500.9|13500|13503.2|13502.1|13500.6|13499.6|443
1643714400000|2022-02-01 11:20:00|13501|13500.1|13507.6|13506.1|13508.5|13507.6|13501|13500.1|552
1643714700000|2022-02-01 11:25:00|13507.7|13506.2|13511.8|13510.9|13515.1|13513.6|13506.7|13505.5|649
1643715000000|2022-02-01 11:30:00|13511.9|13511|13508.6|13507.1|13512.4|13511.2|13507.7|13506.3|781
1643715300000|2022-02-01 11:35:00|13508.7|13507.2|13508.2|13506.7|13509.7|13508.5|13506.7|13505.5|652
1643715600000|2022-02-01 11:40:00|13508.1|13506.6|13504.8|13503.3|13510.2|13509.2|13504.3|13502.9|619
1643715900000|2022-02-01 11:45:00|13504.9|13503.4|13502.6|13501.7|13505.6|13504.4|13501.7|13500.4|516
1643716200000|2022-02-01 11:50:00|13502.7|13501.8|13500|13499.1|13503.2|13501.9|13499.3|13498.1|456
1643716500000|2022-02-01 11:55:00|13499.9|13499|13495|13493.5|13501.3|13500.2|13494.1|13492.9|679
1643716800000|2022-02-01 12:00:00|13495.1|13493.6|13498.1|13496.6|13498.4|13497.2|13492.8|13491.6|627
1643717100000|2022-02-01 12:05:00|13498|13496.5|13499.5|13498.6|13500.4|13499.2|13497.1|13496.2|451
1643717400000|2022-02-01 12:10:00|13499.6|13498.7|13500.3|13498.8|13500.4|13499.3|13497.9|13496.4|672
1643717700000|2022-02-01 12:15:00|13500.2|13498.7|13500|13498.5|13500.3|13499.2|13498.6|13497.6|541
1643718000000|2022-02-01 12:20:00|13500.1|13498.6|13500|13498.5|13502|13500.8|13499.2|13498.2|570
1643718300000|2022-02-01 12:25:00|13499.9|13498.4|13497.9|13496.4|13500.1|13499|13493.1|13492|571
1643718600000|2022-02-01 12:30:00|13498|13496.5|13493.7|13492.2|13498.2|13496.7|13493.6|13492.1|593
1643718900000|2022-02-01 12:35:00|13493.8|13492.3|13489.2|13488.3|13494.1|13492.8|13488.9|13487.6|637
1643719200000|2022-02-01 12:40:00|13489.3|13488.4|13489.5|13488.6|13490.1|13488.9|13487.2|13486.3|440
1643719500000|2022-02-01 12:45:00|13489.4|13488.5|13484.7|13483.2|13489.5|13488.6|13484|13482.7|541
1643719800000|2022-02-01 12:50:00|13484.8|13483.3|13481.4|13480.5|13485.2|13484.2|13481.3|13480.3|513
1643720100000|2022-02-01 12:55:00|13481.5|13480.6|13481.5|13480|13484.1|13483.1|13476.6|13475.7|717
1643720400000|2022-02-01 13:00:00|13481.4|13479.9|13482.2|13480.7|13483|13481.7|13476.8|13475.5|741
1643720700000|2022-02-01 13:05:00|13482.3|13480.8|13486.2|13485.3|13487.2|13485.8|13482.2|13480.7|612
1643721000000|2022-02-01 13:10:00|13486.1|13485.2|13486.3|13484.8|13488.4|13487.5|13483.2|13481.7|616
1643721300000|2022-02-01 13:15:00|13486.2|13484.7|13487.8|13486.3|13489.3|13488.1|13484.2|13483|710
1643721600000|2022-02-01 13:20:00|13487.3|13485.8|13487.2|13485.7|13489.5|13488.2|13485.9|13484.5|703
1643721900000|2022-02-01 13:25:00|13487.1|13485.6|13486.2|13484.7|13487.4|13486.2|13484.3|13483.3|501
1643722200000|2022-02-01 13:30:00|13486.1|13484.6|13482.1|13480.6|13486.5|13485.6|13480.7|13479.5|814
1643722500000|2022-02-01 13:35:00|13482.2|13480.7|13492.1|13491.2|13492.3|13491.2|13481.1|13479.8|943
1643722800000|2022-02-01 13:40:00|13492|13491.1|13491.3|13489.8|13495.1|13493.6|13490.3|13488.8|919
1643723100000|2022-02-01 13:45:00|13490.9|13490|13488|13486.5|13492.3|13490.8|13485.3|13484|740
1643723400000|2022-02-01 13:50:00|13488.4|13487.5|13493|13491.5|13493.4|13492.5|13486.4|13485.4|778
1643723700000|2022-02-01 13:55:00|13492.9|13491.4|13495.8|13494.9|13498.3|13497.3|13491.9|13490.5|626
1643724000000|2022-02-01 14:00:00|13495.9|13495|13495.3|13493.8|13497.2|13495.9|13493.6|13492.5|700
1643724300000|2022-02-01 14:05:00|13495.2|13493.7|13496|13495.1|13497.4|13496.4|13492.9|13491.8|660
1643724600000|2022-02-01 14:10:00|13495.9|13495|13497.3|13495.8|13498.4|13497.4|13494.7|13493.5|686
1643724900000|2022-02-01 14:15:00|13497.4|13495.9|13498.9|13497.4|13499.8|13498.9|13496.5|13495.3|572
1643725200000|2022-02-01 14:20:00|13498.7|13497.8|13500.5|13499.6|13503.1|13501.9|13497.6|13496.7|616
1643725500000|2022-02-01 14:25:00|13500.8|13499.3|13503.3|13501.8|13505.4|13504.4|13499.9|13498.5|747
1643725800000|2022-02-01 14:30:00|13503.4|13501.9|13509.8|13508.3|13510.5|13509.6|13503.4|13501.9|835
1643726100000|2022-02-01 14:35:00|13509.7|13508.2|13505.5|13504|13512.9|13511.7|13505|13503.6|893
1643726400000|2022-02-01 14:40:00|13505.4|13503.9|13495.2|13492.9|13506.3|13504.9|13494.6|13492.9|895
1643726700000|2022-02-01 14:45:00|13494.8|13493.3|13503.4|13501.9|13504|13502.5|13492|13490.8|1200
1643727000000|2022-02-01 14:50:00|13503.5|13502|13501.5|13500.6|13506.9|13505.7|13500.8|13499.8|1108
1643727300000|2022-02-01 14:55:00|13501.6|13500.7|13499.3|13496.9|13502.7|13501.8|13497.3|13495.5|1098
1643727600000|2022-02-01 15:00:00|13500.8|13497.3|13492|13490.5|13504.1|13500.8|13486.9|13485.4|1694
1643727900000|2022-02-01 15:05:00|13492.2|13490.7|13496.5|13495|13498.9|13497.5|13486.8|13485.6|1618
1643728200000|2022-02-01 15:10:00|13496.7|13495.2|13505.2|13503.7|13506.9|13505.4|13492.2|13491.2|1362
1643728500000|2022-02-01 15:15:00|13505.1|13504.2|13500.4|13498.9|13505.1|13504.2|13498.7|13497.2|1265
1643728800000|2022-02-01 15:20:00|13500.2|13498.7|13509.4|13508.5|13510|13508.7|13500.2|13498.7|1150
1643729100000|2022-02-01 15:25:00|13509.3|13508.4|13499.8|13498.9|13511.8|13510.6|13499.6|13498.5|824
1643729400000|2022-02-01 15:30:00|13499.9|13499|13504.8|13503.9|13509.7|13508.2|13499.5|13498.6|989
1643729700000|2022-02-01 15:35:00|13505|13504.1|13501.8|13500.3|13506.5|13505.6|13499.9|13498.7|977
1643730000000|2022-02-01 15:40:00|13501.9|13500.4|13496.5|13495.6|13504.8|13503.8|13496.3|13495.4|1033
1643730300000|2022-02-01 15:45:00|13496.6|13495.1|13500.3|13498.8|13500.4|13499.3|13494.7|13493.5|842
1643730600000|2022-02-01 15:50:00|13500.2|13498.7|13513.8|13512.9|13514.1|13512.9|13499.9|13498.7|1011
1643730900000|2022-02-01 15:55:00|13513.9|13513|13505.8|13504.9|13518.1|13516.9|13504.4|13503.3|1237
1643731200000|2022-02-01 16:00:00|13506.4|13505.5|13511|13509.5|13511.6|13510.1|13505.1|13504.2|1209
1643731500000|2022-02-01 16:05:00|13511.3|13509.8|13510.5|13509|13511.4|13510.2|13507.6|13506.4|926
1643731800000|2022-02-01 16:10:00|13510.4|13508.9|13507|13505.5|13513.2|13511.8|13506.4|13505.4|708
1643732100000|2022-02-01 16:15:00|13506.8|13505.9|13506.9|13505.4|13507.3|13506|13503.9|13502.4|698
1643732400000|2022-02-01 16:20:00|13507|13505.5|13502|13500.5|13507.7|13506.6|13501.3|13500.2|756
1643732700000|2022-02-01 16:25:00|13502.2|13500.7|13510.3|13508.8|13511.2|13509.7|13502.1|13500.6|849
1643733000000|2022-02-01 16:30:00|13510.2|13509.3|13507.7|13506.8|13512|13510.7|13505.3|13504.2|891
1643733300000|2022-02-01 16:35:00|13507.8|13506.9|13507.5|13506.6|13510.5|13509.6|13506.7|13505.4|754
1643733600000|2022-02-01 16:40:00|13507.8|13506.3|13501.9|13501|13507.9|13506.6|13498.8|13497.4|829
1643733900000|2022-02-01 16:45:00|13501.8|13500.9|13499.1|13497.6|13504.3|13503.2|13498.4|13497.3|897
1643734200000|2022-02-01 16:50:00|13499.2|13497.7|13506|13504.5|13506.3|13504.9|13497.7|13496.4|737
1643734500000|2022-02-01 16:55:00|13506.1|13504.6|13505|13504.1|13507.1|13506|13502.6|13501.4|612
1643734800000|2022-02-01 17:00:00|13505.1|13504.2|13506.4|13504.9|13507.9|13506.4|13504|13502.6|599
1643735100000|2022-02-01 17:05:00|13506.5|13505|13509.9|13509|13512.4|13511.1|13506|13504.5|733
1643735400000|2022-02-01 17:10:00|13510|13509.1|13512.4|13510.9|13512.6|13511.5|13508.3|13507|766
1643735700000|2022-02-01 17:15:00|13512.3|13511.5|13518.4|13516.9|13518.7|13517.2|13512.2|13511.3|612
1643736000000|2022-02-01 17:20:00|13518.5|13517|13519|13518.1|13520.3|13518.8|13516.6|13515.6|504
1643736300000|2022-02-01 17:25:00|13518.9|13518|13515.9|13514.4|13519.3|13518.3|13514.9|13514|649
1643736600000|2022-02-01 17:30:00|13515.8|13514.3|13506.7|13505.8|13515.9|13514.4|13506.3|13505.1|560
1643736900000|2022-02-01 17:35:00|13507|13505.5|13509.7|13508.8|13512.1|13510.7|13506.9|13505.5|632
1643737200000|2022-02-01 17:40:00|13509.8|13508.9|13499.4|13498.5|13511.2|13510|13494.4|13493|992
1643737500000|2022-02-01 17:45:00|13500|13498.8|13505.1|13503.6|13506.3|13505.3|13499.7|13498.5|714
1643737800000|2022-02-01 17:50:00|13505.2|13503.7|13504.7|13503.8|13507.4|13505.9|13502.7|13501.2|568
1643738100000|2022-02-01 17:55:00|13504.8|13503.9|13506.5|13505.6|13507.5|13506.5|13504.7|13503.5|458
1643738400000|2022-02-01 18:00:00|13506.6|13505.7|13508|13506.5|13509.2|13508|13505.6|13504.7|524
1643738700000|2022-02-01 18:05:00|13508.1|13506.6|13513.1|13511.6|13514.4|13513.3|13507.6|13506.4|684
1643739000000|2022-02-01 18:10:00|13512.9|13512|13512.6|13511.7|13513.8|13512.7|13511.8|13510.9|307
1643739300000|2022-02-01 18:15:00|13512.5|13511.6|13515.1|13513.6|13515.3|13514.4|13512.4|13511.4|282
1643739600000|2022-02-01 18:20:00|13515.2|13513.7|13510.9|13509.4|13515.2|13514|13510|13509.1|333
1643739900000|2022-02-01 18:25:00|13510.8|13509.3|13511|13509.5|13512.5|13511.2|13509.8|13508.3|491
1643740200000|2022-02-01 18:30:00|13510.9|13509.4|13511.9|13510.4|13512.5|13511.3|13509.1|13507.6|474
1643740500000|2022-02-01 18:35:00|13511.8|13510.3|13511.8|13510.9|13512.9|13512|13510.8|13509.6|536
1643740800000|2022-02-01 18:40:00|13511.7|13510.8|13512.7|13511.8|13513.9|13513|13511.6|13510.4|352
1643741100000|2022-02-01 18:45:00|13512.8|13511.9|13510.3|13508.8|13513.2|13512.2|13509.9|13508.7|350
1643741400000|2022-02-01 18:50:00|13510.5|13509|13511.7|13510.8|13513.3|13512.1|13508.9|13507.8|364
1643741700000|2022-02-01 18:55:00|13511.6|13510.7|13515.2|13513.7|13515.3|13513.8|13509.7|13508.5|463
1643742000000|2022-02-01 19:00:00|13515.3|13513.8|13514.9|13514|13517.2|13515.9|13513.9|13512.8|495
1643742300000|2022-02-01 19:05:00|13514.8|13513.9|13514.1|13512.6|13515.1|13514|13512.6|13511.5|426
1643742600000|2022-02-01 19:10:00|13514|13512.5|13513.8|13512.3|13515.1|13513.7|13511.8|13510.8|494
1643742900000|2022-02-01 19:15:00|13513.9|13512.4|13514|13513.1|13514.3|13513.3|13511.6|13510.2|485
1643743200000|2022-02-01 19:20:00|13514.1|13513.2|13514.7|13513.8|13515|13514|13511.8|13510.5|526
1643743500000|2022-02-01 19:25:00|13514.8|13513.9|13516.2|13514.7|13517|13515.8|13513.6|13512.3|589
1643743800000|2022-02-01 19:30:00|13516.1|13515.2|13517.2|13515.7|13517.4|13516.3|13515.1|13514.2|514
1643744100000|2022-02-01 19:35:00|13516.7|13515.8|13517.9|13517|13518.5|13517.6|13516.4|13515.4|494
1643744400000|2022-02-01 19:40:00|13517.7|13516.8|13518.5|13517.6|13519.3|13518.3|13516.6|13515.6|354
1643744700000|2022-02-01 19:45:00|13518.6|13517.7|13520.3|13518.8|13520.4|13519.1|13516.6|13515.4|449
1643745000000|2022-02-01 19:50:00|13520.2|13518.7|13520.8|13519.9|13522.8|13521.9|13519.6|13518.4|448
1643745300000|2022-02-01 19:55:00|13520.9|13520|13518|13517.1|13521.1|13520.2|13517.1|13516.2|585
1643745600000|2022-02-01 20:00:00|13517.9|13517|13519.1|13517.6|13521.4|13520.1|13517|13516|564
1643745900000|2022-02-01 20:05:00|13519|13517.5|13519.6|13518.7|13521.1|13519.9|13518.9|13517.5|407
1643746200000|2022-02-01 20:10:00|13519.5|13518.6|13523.3|13521.8|13523.9|13522.5|13519.5|13518.6|469
1643746500000|2022-02-01 20:15:00|13523.1|13521.6|13527.8|13526.3|13528.7|13527.5|13523|13521.6|490
1643746800000|2022-02-01 20:20:00|13527.9|13526.4|13523.6|13522.7|13528.6|13527.7|13523.4|13522.3|509
1643747100000|2022-02-01 20:25:00|13523.7|13522.8|13526.4|13524.9|13528.8|13527.3|13523.4|13522.1|613
1643747400000|2022-02-01 20:30:00|13526.3|13524.8|13522.8|13521.3|13527.6|13526.1|13522.4|13521.2|550
1643747700000|2022-02-01 20:35:00|13522.9|13521.4|13520.8|13519.3|13523.9|13522.6|13520.2|13519.1|597
1643748000000|2022-02-01 20:40:00|13520.9|13519.4|13524.1|13522.6|13524.3|13523|13519.9|13518.8|559
1643748300000|2022-02-01 20:45:00|13524.2|13522.7|13525.6|13524.1|13526.2|13524.9|13522.9|13521.6|439
1643748600000|2022-02-01 20:50:00|13525.8|13524.3|13524.8|13523.3|13526|13524.6|13522|13520.6|603
1643748900000|2022-02-01 20:55:00|13524.9|13523.4|13523.2|13521.7|13526.5|13525.3|13521.9|13520.6|672
1643749200000|2022-02-01 21:00:00|13523.3|13521.8|13523.5|13522|13526.1|13524.6|13522.5|13521.2|462
1643749500000|2022-02-01 21:05:00|13523.6|13522.1|13525.2|13523.7|13525.3|13523.8|13523.2|13521.7|188
1643749800000|2022-02-01 21:10:00|13525.3|13523.8|13525.9|13524.4|13526.2|13524.7|13525.2|13523.7|196
1643750100000|2022-02-01 21:15:00|13525.8|13524.3|13527.2|13525.7|13527.6|13526.1|13525.5|13524.2|234
1643750400000|2022-02-01 21:20:00|13527.1|13525.6|13525.8|13524.3|13527.2|13525.7|13525.4|13523.9|184
1643750700000|2022-02-01 21:25:00|13525.7|13524.2|13527.3|13525.8|13528.2|13526.8|13525.1|13523.6|238
1643751000000|2022-02-01 21:30:00|13527.4|13525.9|13527.6|13526.1|13528.3|13526.8|13527.2|13525.7|203
1643751300000|2022-02-01 21:35:00|13527.7|13526.2|13525.4|13523.9|13527.7|13526.5|13525|13523.5|189
1643751600000|2022-02-01 21:40:00|13525.3|13523.8|13526|13524.5|13526.1|13524.6|13524.6|13523.1|191
1643751900000|2022-02-01 21:45:00|13526.2|13524|13524.6|13523.1|13526.2|13524.6|13524|13521.8|383
1643752200000|2022-02-01 21:50:00|13524.5|13523|13525.5|13523.3|13526.3|13524.6|13523.8|13522|478
1643752500000|2022-02-01 21:55:00|13525.6|13523.8|13526.8|13515.8|13528.9|13524.6|13525|13515.4|490
1643752800000|2022-02-01 22:00:00|13527.1|13516.1|13525.6|13514.6|13527.1|13516.1|13522.3|13511.3|56
1643753100000|2022-02-01 22:05:00|13525.7|13514.7|13526.2|13515.2|13527.8|13516.8|13524.7|13513.7|88
1643753400000|2022-02-01 22:10:00|13527|13516|13525.3|13514.3|13527.8|13516.8|13524|13513|151
1643753700000|2022-02-01 22:15:00|13525.2|13514.2|13525.3|13514.3|13526.8|13515.8|13523.6|13512.6|121
1643754000000|2022-02-01 22:20:00|13525.2|13514.2|13526.8|13515.8|13527.9|13516.9|13524.3|13513.3|226
1643754300000|2022-02-01 22:25:00|13526.6|13515.6|13527.2|13516.2|13529|13518|13522.5|13511.5|148
1643754600000|2022-02-01 22:30:00|13528.4|13517.4|13528.3|13520.9|13530.6|13521.6|13526.5|13515.5|329
1643754900000|2022-02-01 22:35:00|13528.6|13521.3|13529.4|13521.6|13530.9|13522.1|13527.6|13517.7|159
1643755200000|2022-02-01 22:40:00|13530.1|13521.8|13526.5|13521.5|13531.6|13521.8|13526.5|13517.1|187
1643755500000|2022-02-01 22:45:00|13527.6|13520|13526.7|13521.4|13528.3|13521.8|13526.2|13518.8|161
1643755800000|2022-02-01 22:50:00|13526.8|13521.2|13527|13522.1|13527.6|13522.2|13526.3|13517.9|138
1643756100000|2022-02-01 22:55:00|13527.2|13521.7|13527.1|13521.3|13528|13521.8|13526.9|13520.3|189
1643756400000|2022-02-01 23:00:00|13527|13521.6|13526.1|13521.7|13528.6|13522.6|13525.5|13520.2|605
1643756700000|2022-02-01 23:05:00|13526.2|13521.6|13523.7|13520.8|13527.2|13522.9|13523.6|13520.2|618
1643757000000|2022-02-01 23:10:00|13524|13520.5|13523.1|13520.6|13524.2|13521.5|13521.8|13519.8|431
1643757300000|2022-02-01 23:15:00|13523|13520.7|13523|13521.5|13524.8|13523.2|13522.2|13520.3|272
1643757600000|2022-02-01 23:20:00|13522.7|13521.2|13522.9|13521.4|13523.8|13522.3|13522.6|13521.1|166
1643757900000|2022-02-01 23:25:00|13522.8|13521.3|13524|13522.5|13524.5|13522.9|13522.7|13521.2|142
1643758200000|2022-02-01 23:30:00|13523.9|13522.4|13524.8|13523.3|13525.6|13523.9|13523.1|13521.6|189
1643758500000|2022-02-01 23:35:00|13524.7|13523.2|13525.7|13524.2|13525.9|13524.4|13524.7|13523.2|148
1643758800000|2022-02-01 23:40:00|13525.8|13524.3|13526.4|13524.9|13526.6|13525|13525.7|13524.2|102
1643759100000|2022-02-01 23:45:00|13526.3|13524.8|13526.3|13524.8|13527.7|13526.2|13525.6|13524.1|139
1643759400000|2022-02-01 23:50:00|13526.2|13524.7|13525.5|13524|13527|13525.2|13525.1|13523|159
1643759700000|2022-02-01 23:55:00|13525.6|13524.1|13525.4|13523.9|13526.3|13524.3|13524|13522.2|205
1643760000000|2022-02-02 00:00:00|13525.3|13523.8|13524.1|13522.6|13525.4|13524|13523.1|13521.6|262
1643760300000|2022-02-02 00:05:00|13524|13522.5|13525.2|13523.7|13525.4|13523.9|13522.4|13520.9|275
1643760600000|2022-02-02 00:10:00|13525.4|13523.9|13523.2|13521.7|13525.8|13524.3|13522.9|13521.4|205
1643760900000|2022-02-02 00:15:00|13523.1|13521.6|13523.7|13522.2|13524|13522.5|13521.7|13520.3|210
1643761200000|2022-02-02 00:20:00|13523.8|13522.3|13523.8|13522.3|13524.4|13522.9|13522.7|13521.3|266
1643761500000|2022-02-02 00:25:00|13523.7|13522.2|13523|13521.5|13525|13523.6|13523|13521.5|296
1643761800000|2022-02-02 00:30:00|13522.9|13521.4|13522.6|13521.1|13523.7|13522.2|13522.2|13520.7|349
1643762100000|2022-02-02 00:35:00|13522.7|13521.2|13523|13521.5|13523.7|13522.2|13522.5|13521.1|198
1643762400000|2022-02-02 00:40:00|13523.1|13521.6|13523.1|13521.6|13523.5|13522|13522.5|13521.2|136
1643762700000|2022-02-02 00:45:00|13523.2|13521.7|13524.8|13523.3|13525|13523.5|13523|13521.5|180
1643763000000|2022-02-02 00:50:00|13524.5|13523|13525.7|13524.2|13527.3|13526.2|13524.2|13522.7|382
1643763300000|2022-02-02 00:55:00|13525.8|13524.3|13525.4|13523.9|13527.3|13525.8|13525.1|13523.8|300
1643763600000|2022-02-02 01:00:00|13525.3|13523.8|13524.9|13523.4|13525.8|13524.3|13523.8|13522.3|371
1643763900000|2022-02-02 01:05:00|13524.8|13523.3|13524.5|13523.6|13526.3|13525|13524.2|13522.7|510
1643764200000|2022-02-02 01:10:00|13524.6|13523.7|13523.4|13521.9|13525.4|13524.2|13523.2|13521.7|424
1643764500000|2022-02-02 01:15:00|13523.3|13521.8|13525|13523.5|13525.7|13524.2|13522.8|13521.3|394
1643764800000|2022-02-02 01:20:00|13525.1|13523.6|13525.4|13523.9|13526.4|13524.9|13524.8|13523.3|423
1643765100000|2022-02-02 01:25:00|13525.5|13524|13526.8|13525.3|13527.6|13526.3|13525.5|13524|341
1643765400000|2022-02-02 01:30:00|13526.7|13525.2|13526.8|13525.3|13528.4|13526.9|13525|13523.5|474
1643765700000|2022-02-02 01:35:00|13526.9|13525.4|13526.4|13524.9|13527.3|13526|13525.8|13524.3|284
1643766000000|2022-02-02 01:40:00|13526.3|13524.8|13526|13524.5|13526.7|13525.3|13525.2|13523.7|301
1643766300000|2022-02-02 01:45:00|13526.1|13524.6|13525.8|13524.3|13527.3|13525.8|13525.6|13524.1|343
1643766600000|2022-02-02 01:50:00|13525.9|13524.4|13525.9|13524.4|13526.3|13525|13525.1|13523.6|360
1643766900000|2022-02-02 01:55:00|13525.8|13524.3|13526.9|13525.4|13527.1|13525.8|13525.8|13524.3|268
1643767200000|2022-02-02 02:00:00|13527|13525.5|13525.7|13524.8|13528.2|13526.7|13525.7|13524.5|261
1643767500000|2022-02-02 02:05:00|13525.8|13524.9|13527.8|13526.3|13528.5|13527|13524.8|13523.5|352
1643767800000|2022-02-02 02:10:00|13527.9|13526.4|13526.6|13525.1|13528.2|13526.7|13526|13524.7|327
1643768100000|2022-02-02 02:15:00|13526.7|13525.2|13526|13524.5|13526.9|13525.4|13525|13523.5|239
1643768400000|2022-02-02 02:20:00|13525.9|13524.4|13523.4|13521.9|13526|13524.5|13523|13521.5|349
1643768700000|2022-02-02 02:25:00|13523.5|13522|13525.3|13523.8|13525.4|13523.9|13523.4|13521.9|353
1643769000000|2022-02-02 02:30:00|13525.4|13523.9|13525.7|13524.2|13526.7|13525.4|13524.7|13523.2|388
1643769300000|2022-02-02 02:35:00|13525.6|13524.1|13525.9|13525|13526.8|13525.3|13525.3|13523.8|297
1643769600000|2022-02-02 02:40:00|13526.1|13524.6|13525.2|13523.7|13526.5|13525.5|13524.3|13522.8|259
1643769900000|2022-02-02 02:45:00|13525.1|13523.6|13523.1|13521.6|13525.5|13524|13522.9|13521.4|185
1643770200000|2022-02-02 02:50:00|13523|13521.5|13523.8|13522.3|13524.9|13523.4|13523|13521.5|146
1643770500000|2022-02-02 02:55:00|13523.7|13522.2|13523|13521.5|13524.2|13523|13522.6|13521.1|197
1643770800000|2022-02-02 03:00:00|13522.9|13521.4|13522.7|13521.2|13524.1|13522.6|13522.2|13520.7|264
1643771100000|2022-02-02 03:05:00|13522.8|13521.3|13522.1|13520.6|13523|13521.5|13521.8|13520.5|205
1643771400000|2022-02-02 03:10:00|13522|13520.5|13521.9|13520.4|13523.1|13521.6|13521.9|13520.4|209
1643771700000|2022-02-02 03:15:00|13522|13520.5|13522.5|13521.6|13523|13521.8|13521|13519.5|165
1643772000000|2022-02-02 03:20:00|13522.6|13521.7|13521.9|13520.4|13523|13521.8|13521.1|13519.6|219
1643772300000|2022-02-02 03:25:00|13522|13520.5|13521.8|13520.9|13523|13521.5|13521.5|13520.3|125
1643772600000|2022-02-02 03:30:00|13521.7|13520.8|13521|13519.5|13522.1|13521|13520.9|13519.4|218
1643772900000|2022-02-02 03:35:00|13521.1|13519.6|13520.2|13518.7|13521.6|13520.1|13520|13518.5|186
1643773200000|2022-02-02 03:40:00|13520.1|13518.6|13520.7|13519.2|13521.2|13519.7|13520|13518.5|179
1643773500000|2022-02-02 03:45:00|13520.6|13519.1|13520.8|13519.3|13521.3|13519.8|13520.4|13518.9|157
1643773800000|2022-02-02 03:50:00|13520.7|13519.2|13519.8|13518.3|13520.9|13519.7|13519.8|13518.3|161
1643774100000|2022-02-02 03:55:00|13519.9|13518.4|13517.6|13516.1|13520.2|13518.7|13517.6|13516.1|242
1643774400000|2022-02-02 04:00:00|13517.5|13516|13519.6|13518.1|13519.8|13518.4|13517.5|13516|220
1643774700000|2022-02-02 04:05:00|13519.7|13518.2|13520.8|13519.3|13521|13519.7|13519.5|13518|129
1643775000000|2022-02-02 04:10:00|13521|13519.5|13522.2|13520.7|13522.4|13520.9|13520.3|13519|209
1643775300000|2022-02-02 04:15:00|13522.1|13520.6|13522|13520.5|13523.3|13522.1|13522|13520.5|201
1643775600000|2022-02-02 04:20:00|13522.1|13520.6|13522.4|13520.9|13522.9|13521.4|13521.9|13520.4|172
1643775900000|2022-02-02 04:25:00|13522.3|13520.8|13522.2|13520.7|13523.1|13521.6|13522.1|13520.6|117
1643776200000|2022-02-02 04:30:00|13522.3|13520.8|13523.8|13522.3|13524.1|13522.6|13522|13520.5|171
1643776500000|2022-02-02 04:35:00|13523.9|13522.4|13522.8|13521.3|13524.5|13523.4|13522.8|13521.3|153
1643776800000|2022-02-02 04:40:00|13522.7|13521.2|13522.1|13520.6|13523.1|13521.6|13521.6|13520.1|102
1643777100000|2022-02-02 04:45:00|13522.2|13520.7|13521.3|13519.8|13522.2|13520.7|13521.2|13519.7|162
1643777400000|2022-02-02 04:50:00|13521.2|13519.7|13521.9|13520.4|13522|13520.5|13520.6|13519.2|225
1643777700000|2022-02-02 04:55:00|13522|13520.5|13520.8|13519.3|13522.3|13521|13520.5|13519.3|293
1643778000000|2022-02-02 05:00:00|13520.9|13519.4|13520.7|13519.2|13520.9|13519.6|13519.6|13518.3|364
1643778300000|2022-02-02 05:05:00|13520.8|13519.3|13519.6|13518.1|13520.8|13519.3|13519.1|13517.9|323
1643778600000|2022-02-02 05:10:00|13519.5|13518|13519.9|13518.4|13520.2|13518.9|13519.1|13518|336
1643778900000|2022-02-02 05:15:00|13520|13518.5|13523|13521.5|13523.2|13521.8|13519.2|13518.1|470
1643779200000|2022-02-02 05:20:00|13523.1|13521.6|13524|13522.5|13524|13522.5|13522.6|13521.1|340
1643779500000|2022-02-02 05:25:00|13523.9|13522.4|13525.7|13524.2|13525.9|13524.6|13523.7|13522.2|237
1643779800000|2022-02-02 05:30:00|13525.8|13524.3|13525.2|13523.7|13526.1|13524.6|13524.8|13523.3|153
1643780100000|2022-02-02 05:35:00|13525.3|13523.8|13522.7|13521.2|13525.3|13524|13522.5|13521|129
1643780400000|2022-02-02 05:40:00|13522.8|13521.3|13520.1|13518.6|13522.9|13521.8|13519.8|13518.3|210
1643780700000|2022-02-02 05:45:00|13520|13518.5|13521.8|13520.3|13522.1|13520.6|13519.6|13518.1|190
1643781000000|2022-02-02 05:50:00|13521.9|13520.4|13520.8|13519.3|13522|13520.5|13520.5|13519|184
1643781300000|2022-02-02 05:55:00|13520.7|13519.2|13521|13519.5|13521.8|13520.3|13519.7|13518.2|251
1643781600000|2022-02-02 06:00:00|13520.8|13519.3|13521.8|13520.3|13523|13521.5|13520.2|13518.7|293
1643781900000|2022-02-02 06:05:00|13521.9|13520.4|13521.9|13520.4|13522.7|13521.2|13520.6|13519.1|223
1643782200000|2022-02-02 06:10:00|13522|13520.5|13522.7|13521.2|13523.6|13522.1|13521.8|13520.3|187
1643782500000|2022-02-02 06:15:00|13522.8|13521.3|13524.8|13523.3|13525.4|13523.9|13521.6|13520.1|218
1643782800000|2022-02-02 06:20:00|13524.9|13523.4|13524.6|13523.1|13525|13523.5|13523.5|13522|228
1643783100000|2022-02-02 06:25:00|13524.5|13523|13523.9|13522.4|13524.9|13523.7|13522|13520.5|224
1643783400000|2022-02-02 06:30:00|13524|13522.5|13522|13520.5|13524.5|13523|13521.6|13520.3|270
1643783700000|2022-02-02 06:35:00|13521.9|13520.4|13521.6|13520.1|13524|13522.5|13521.6|13520.1|305
1643784000000|2022-02-02 06:40:00|13521.7|13520.2|13522.2|13520.7|13522.7|13521.3|13521.2|13520.1|208
1643784300000|2022-02-02 06:45:00|13522.1|13520.6|13523.1|13521.6|13524|13522.5|13521.5|13520|266
1643784600000|2022-02-02 06:50:00|13523.2|13521.7|13523|13521.5|13523.3|13521.8|13521.9|13520.4|248
1643784900000|2022-02-02 06:55:00|13522.9|13521.4|13525|13523.5|13525.9|13524.8|13522.8|13521.3|318
1643785200000|2022-02-02 07:00:00|13524.9|13523.4|13525.9|13524.4|13527.9|13526.4|13523.6|13522.1|634
1643785500000|2022-02-02 07:05:00|13526|13524.5|13532.1|13530.6|13532.2|13530.7|13525.2|13523.7|587
1643785800000|2022-02-02 07:10:00|13532.3|13530.8|13534.2|13532.7|13534.6|13533.4|13531|13529.6|511
1643786100000|2022-02-02 07:15:00|13534|13532.5|13533.8|13532.3|13535.1|13533.6|13533|13531.5|446
1643786400000|2022-02-02 07:20:00|13533.7|13532.2|13534.7|13533.2|13536.3|13535.1|13532.7|13531.2|580
1643786700000|2022-02-02 07:25:00|13534|13533.1|13534.1|13532.6|13535.6|13534.5|13533|13531.7|395
1643787000000|2022-02-02 07:30:00|13534|13532.5|13537.6|13536.1|13538.7|13537.2|13532.7|13531.5|449
1643787300000|2022-02-02 07:35:00|13537.7|13536.2|13536.9|13535.4|13539|13537.5|13534.7|13533.2|492
1643787600000|2022-02-02 07:40:00|13536.8|13535.3|13536.4|13534.9|13538.2|13536.8|13533.7|13532.4|569
1643787900000|2022-02-02 07:45:00|13536.5|13535|13533.8|13532.3|13536.9|13535.5|13532.5|13531.1|580
1643788200000|2022-02-02 07:50:00|13533.7|13532.2|13530.1|13528.6|13534.4|13533.3|13528.5|13527.2|518
1643788500000|2022-02-02 07:55:00|13530|13528.5|13535.8|13534.3|13537.6|13536.1|13529.3|13528.1|507
1643788800000|2022-02-02 08:00:00|13535.9|13534.4|13539.8|13538.3|13540.5|13539|13535.2|13534|823
1643789100000|2022-02-02 08:05:00|13540|13538.5|13536.8|13535.3|13540.9|13539.8|13535.4|13534.2|742
1643789400000|2022-02-02 08:10:00|13536.7|13535.2|13538.5|13537.6|13538.7|13537.6|13534.7|13533.5|598
1643789700000|2022-02-02 08:15:00|13538.8|13537.3|13535.1|13533.6|13542.1|13540.8|13534.7|13533.2|598
1643790000000|2022-02-02 08:20:00|13535|13533.5|13544.2|13542.7|13545.1|13543.8|13533.9|13532.4|704
1643790300000|2022-02-02 08:25:00|13544.3|13542.8|13544.8|13543.3|13546.2|13544.8|13542.7|13541.3|719
1643790600000|2022-02-02 08:30:00|13544.9|13543.4|13546|13544.5|13548.9|13547.4|13544.8|13543.3|698
1643790900000|2022-02-02 08:35:00|13546.1|13544.6|13539.4|13538.5|13548|13546.5|13538.9|13537.4|705
1643791200000|2022-02-02 08:40:00|13539.8|13538.3|13541|13539.5|13541.9|13540.6|13538.7|13537.5|583
1643791500000|2022-02-02 08:45:00|13540.9|13539.4|13538.3|13537.4|13542.1|13540.8|13535.7|13534.5|546
1643791800000|2022-02-02 08:50:00|13538|13537.1|13536.7|13535.2|13540.4|13538.9|13535.6|13534.1|624
1643792100000|2022-02-02 08:55:00|13536.3|13535.4|13535|13533.5|13538|13536.5|13531.7|13530.2|730
1643792400000|2022-02-02 09:00:00|13535.1|13534.2|13533.8|13532.3|13536.6|13535.4|13532.9|13531.8|504
1643792700000|2022-02-02 09:05:00|13533.7|13532.2|13533.7|13532.2|13534.7|13533.5|13531.8|13530.7|495
1643793000000|2022-02-02 09:10:00|13533.6|13532.1|13535.4|13534.5|13536.3|13534.9|13532.9|13531.4|485
1643793300000|2022-02-02 09:15:00|13535.2|13534.3|13536.4|13534.9|13538.3|13536.8|13533.7|13532.5|478
1643793600000|2022-02-02 09:20:00|13536.3|13534.8|13528.5|13527|13538|13536.7|13528.5|13527|544
1643793900000|2022-02-02 09:25:00|13528.6|13527.1|13531.9|13530.4|13533.2|13531.7|13527.5|13526.2|593
1643794200000|2022-02-02 09:30:00|13531.8|13530.3|13533.3|13532.4|13534|13532.5|13530.6|13529.1|637
1643794500000|2022-02-02 09:35:00|13533.4|13532.5|13535.6|13534.7|13538.9|13537.4|13531.9|13530.4|726
1643794800000|2022-02-02 09:40:00|13535.7|13534.8|13537.8|13536.3|13539.1|13538|13534.7|13533.2|634
1643795100000|2022-02-02 09:45:00|13537.4|13536.5|13534.2|13532.7|13537.6|13536.7|13530.7|13529.8|486
1643795400000|2022-02-02 09:50:00|13534.1|13532.6|13539.7|13538.8|13540.6|13539.3|13533.7|13532.6|542
1643795700000|2022-02-02 09:55:00|13540|13539.1|13542.4|13540.9|13543.9|13542.4|13539.3|13538.2|758
1643796000000|2022-02-02 10:00:00|13542.5|13541|13544.1|13542.6|13547.1|13546|13541.6|13540.6|1073
1643796300000|2022-02-02 10:05:00|13543.6|13542.7|13538.3|13536.8|13545.1|13544.1|13537|13535.7|891
1643796600000|2022-02-02 10:10:00|13538.1|13536.6|13542.3|13540.8|13542.5|13541.3|13536.4|13535.1|649
1643796900000|2022-02-02 10:15:00|13542.2|13540.7|13542.7|13541.8|13543.7|13542.4|13540.5|13539.4|722
1643797200000|2022-02-02 10:20:00|13543.1|13541.6|13542.5|13541.6|13543.9|13542.8|13540.9|13539.6|676
1643797500000|2022-02-02 10:25:00|13542.6|13541.7|13546|13544.5|13546.5|13545.1|13542.2|13541|783
1643797800000|2022-02-02 10:30:00|13545.7|13544.8|13548|13546.5|13548.3|13547.1|13543.6|13542.4|701
1643798100000|2022-02-02 10:35:00|13547.9|13546.4|13546.4|13545.5|13549.1|13548.1|13546.4|13545.3|609
1643798400000|2022-02-02 10:40:00|13546.5|13545.6|13549.4|13548.5|13550|13548.7|13545.5|13544.6|499
1643798700000|2022-02-02 10:45:00|13549.5|13548.6|13549.4|13548.5|13549.9|13549|13547.3|13546.2|472
1643799000000|2022-02-02 10:50:00|13549.5|13548.6|13552.5|13551.6|13556.1|13554.6|13548.7|13547.6|697
1643799300000|2022-02-02 10:55:00|13552.2|13551.3|13551|13550.1|13555.1|13553.8|13548|13547.1|715
1643799600000|2022-02-02 11:00:00|13551.8|13550.3|13553|13552.1|13556.1|13555.1|13551.8|13550.3|594
1643799900000|2022-02-02 11:05:00|13552.9|13552|13554|13553.1|13555.7|13554.7|13552.6|13551.5|629
1643800200000|2022-02-02 11:10:00|13553.9|13553|13555.1|13553.6|13556|13554.8|13552.9|13551.6|496
1643800500000|2022-02-02 11:15:00|13555|13553.5|13558.3|13557.4|13558.4|13557.5|13553.6|13552.6|557
1643800800000|2022-02-02 11:20:00|13558.2|13557.3|13556|13555.1|13558.3|13557.3|13555.8|13554.6|493
1643801100000|2022-02-02 11:25:00|13556.1|13555.2|13558|13556.5|13560.1|13558.9|13556.1|13555.2|479
1643801400000|2022-02-02 11:30:00|13558.1|13556.6|13559|13558.1|13561.3|13560.2|13557.4|13556.2|569
1643801700000|2022-02-02 11:35:00|13558.9|13558|13558.9|13558|13559.3|13558.2|13557|13556.1|590
1643802000000|2022-02-02 11:40:00|13558.8|13557.9|13559.9|13559|13561|13560.1|13557.5|13556.4|406
1643802300000|2022-02-02 11:45:00|13559.8|13558.9|13564.9|13564|13565.5|13564.3|13558.9|13558|454
1643802600000|2022-02-02 11:50:00|13564.8|13563.9|13566.3|13564.8|13567.4|13566.3|13562.6|13561.4|566
1643802900000|2022-02-02 11:55:00|13566.2|13564.7|13564|13562.5|13566.8|13565.7|13562.5|13561.3|483
1643803200000|2022-02-02 12:00:00|13563.9|13562.4|13567.5|13566.6|13568.7|13567.8|13563.7|13562.4|754
1643803500000|2022-02-02 12:05:00|13567.4|13566.5|13568.1|13567.2|13569.2|13568|13565.6|13564.7|434
1643803800000|2022-02-02 12:10:00|13568|13567.1|13571.2|13569.7|13573.4|13572|13567.8|13566.7|600
1643804100000|2022-02-02 12:15:00|13571.3|13569.8|13572.2|13570.7|13574.3|13572.9|13570.7|13569.5|679
1643804400000|2022-02-02 12:20:00|13572.5|13571.6|13570.9|13569.4|13573.1|13572.1|13568|13567.1|571
1643804700000|2022-02-02 12:25:00|13571.3|13570|13569.7|13568.8|13573|13571.8|13568.6|13567.7|559
1643805000000|2022-02-02 12:30:00|13569.6|13568.7|13571.7|13570.8|13571.9|13571|13568.5|13567.5|624
1643805300000|2022-02-02 12:35:00|13571.6|13570.7|13570.7|13569.8|13572.9|13572|13569.1|13568.2|588
1643805600000|2022-02-02 12:40:00|13570.8|13569.9|13567.4|13566.5|13570.9|13570|13567.4|13566.4|467
1643805900000|2022-02-02 12:45:00|13567.5|13566.6|13567.8|13566.9|13570.6|13569.6|13566.7|13565.5|591
1643806200000|2022-02-02 12:50:00|13568.1|13566.6|13573.9|13572.4|13575.3|13574.3|13567.5|13566.2|696
1643806500000|2022-02-02 12:55:00|13574|13572.5|13580.6|13579.7|13581.6|13580.3|13573.5|13572.3|693
1643806800000|2022-02-02 13:00:00|13580.5|13579.6|13583.3|13582.4|13585.3|13584.1|13579.4|13578.3|719
1643807100000|2022-02-02 13:05:00|13583.4|13582.5|13578.9|13577.4|13584.2|13583.2|13577.4|13576.2|695
1643807400000|2022-02-02 13:10:00|13579.3|13577.8|13581.8|13577.3|13582.6|13581.5|13577.4|13576.2|651
1643807700000|2022-02-02 13:15:00|13581.6|13577.1|13577.6|13576.1|13589.5|13586.3|13575.8|13574.4|1153
1643808000000|2022-02-02 13:20:00|13577.3|13576.4|13579.3|13577.8|13581.7|13580.2|13575.7|13574.6|976
1643808300000|2022-02-02 13:25:00|13579.2|13577.7|13575.7|13574.2|13580.4|13579.1|13574.2|13572.8|848
1643808600000|2022-02-02 13:30:00|13576|13574.5|13576.5|13575.6|13578.7|13577.8|13574.1|13572.8|787
1643808900000|2022-02-02 13:35:00|13576.4|13575.5|13575|13573.5|13578.5|13577.6|13573.5|13572.5|840
1643809200000|2022-02-02 13:40:00|13575.1|13573.6|13573.5|13572.6|13578.5|13577.6|13573.4|13572|724
1643809500000|2022-02-02 13:45:00|13573.6|13572.7|13570.9|13570|13574.5|13573.3|13570.5|13569.4|771
1643809800000|2022-02-02 13:50:00|13571.2|13570.3|13566.1|13565.2|13572.9|13571.8|13565.3|13563.8|825
1643810100000|2022-02-02 13:55:00|13566.5|13565|13560.7|13559.8|13567.2|13566.1|13560.5|13559.5|775
1643810400000|2022-02-02 14:00:00|13560.6|13559.7|13558.1|13556.6|13561.4|13560.2|13555.3|13554.1|1035
1643810700000|2022-02-02 14:05:00|13558.2|13556.7|13558.9|13558|13559.4|13558.1|13555.8|13554.5|860
1643811000000|2022-02-02 14:10:00|13558.8|13557.9|13560.4|13558.9|13564.1|13562.9|13557.7|13556.7|906
1643811300000|2022-02-02 14:15:00|13560.5|13559|13562.8|13561.9|13565.2|13564|13560.2|13559|866
1643811600000|2022-02-02 14:20:00|13562.9|13562|13567.2|13565.7|13568.3|13567.3|13561.5|13560.4|761
1643811900000|2022-02-02 14:25:00|13567.1|13565.6|13568.7|13567.8|13569.4|13568|13564.5|13563.4|686
1643812200000|2022-02-02 14:30:00|13568.8|13567.9|13568.2|13566.7|13571.4|13570.2|13563.6|13562.4|966
1643812500000|2022-02-02 14:35:00|13568.3|13566.8|13569.1|13568.2|13572.5|13571.5|13566.9|13566|1106
1643812800000|2022-02-02 14:40:00|13569|13568.1|13564.8|13563.9|13569.8|13568.9|13560.7|13559.5|1084
1643813100000|2022-02-02 14:45:00|13565|13564.1|13561|13559.5|13569.4|13568.2|13560.5|13559.4|992
1643813400000|2022-02-02 14:50:00|13560.9|13559.4|13559.3|13558.4|13566|13564.9|13558|13557.1|1075
1643813700000|2022-02-02 14:55:00|13559|13558.1|13556.5|13555.6|13561.7|13560.8|13554.9|13554|1166
1643814000000|2022-02-02 15:00:00|13556.4|13555.5|13558|13557.1|13562.7|13561.8|13556.1|13554.9|1225
1643814300000|2022-02-02 15:05:00|13558.2|13557.3|13557.6|13556.7|13560.4|13559.5|13556.6|13555.4|952
1643814600000|2022-02-02 15:10:00|13557.5|13556.6|13561.5|13560|13562.1|13560.9|13556.7|13555.7|1022
1643814900000|2022-02-02 15:15:00|13561.4|13560.5|13562.2|13560.7|13564|13563.1|13555.1|13553.8|1100
1643815200000|2022-02-02 15:20:00|13562.1|13560.6|13560.1|13559.2|13562.8|13561.8|13557.9|13556.7|1002
1643815500000|2022-02-02 15:25:00|13560|13559.1|13563.3|13561.8|13564.2|13563.2|13559.9|13559|1049
1643815800000|2022-02-02 15:30:00|13563.5|13562|13567.9|13566.4|13568.5|13567.4|13562|13560.5|846
1643816100000|2022-02-02 15:35:00|13568.1|13566.6|13569|13567.5|13569.4|13568.3|13565.5|13564|1017
1643816400000|2022-02-02 15:40:00|13568.9|13568|13577.6|13576.7|13578.5|13577.4|13568.8|13567.3|803
1643816700000|2022-02-02 15:45:00|13577.7|13576.8|13577.6|13576.1|13579.6|13578.7|13575.9|13574.6|921
1643817000000|2022-02-02 15:50:00|13577.7|13576.2|13571.1|13570.2|13584.2|13583.1|13570.1|13569.2|1083
1643817300000|2022-02-02 15:55:00|13571|13570.1|13565.9|13565|13573|13572|13562.3|13561.4|1336
1643817600000|2022-02-02 16:00:00|13566|13565.1|13567|13565.5|13570.2|13569|13564|13563.1|1242
1643817900000|2022-02-02 16:05:00|13566.8|13565.3|13560.4|13559.5|13568.1|13566.9|13560.3|13559.4|878
1643818200000|2022-02-02 16:10:00|13560.5|13559.6|13557.9|13556.4|13561.4|13560.2|13556.7|13555.6|753
1643818500000|2022-02-02 16:15:00|13557.7|13556.2|13558.5|13557|13558.5|13557|13555.1|13553.7|871
1643818800000|2022-02-02 16:20:00|13558.4|13556.9|13561.3|13559.8|13562.8|13561.4|13558.3|13556.8|656
1643819100000|2022-02-02 16:25:00|13561.4|13559.9|13562.9|13562|13563.4|13562.3|13560.7|13559.5|763
1643819400000|2022-02-02 16:30:00|13563|13562.1|13562.1|13561.2|13563.4|13562.2|13557.7|13556.6|804
1643819700000|2022-02-02 16:35:00|13562|13561.1|13563.2|13562.3|13564.5|13563.3|13560.9|13560|633
1643820000000|2022-02-02 16:40:00|13563.3|13562.4|13567.5|13566|13568.3|13567.1|13563.2|13562|656
1643820300000|2022-02-02 16:45:00|13567.6|13566.1|13567|13565.5|13568.2|13566.9|13564.8|13563.7|704
1643820600000|2022-02-02 16:50:00|13566.5|13565.6|13567.5|13566|13569.7|13568.4|13566|13565|583
1643820900000|2022-02-02 16:55:00|13567.6|13566.1|13567.8|13566.9|13568.4|13567.2|13563.7|13562.7|586
1643821200000|2022-02-02 17:00:00|13567.9|13567|13571|13570.1|13572.6|13571.4|13564.2|13563.1|713
1643821500000|2022-02-02 17:05:00|13571.1|13570.2|13575.8|13574.9|13576.9|13576|13570.9|13569.8|718
1643821800000|2022-02-02 17:10:00|13575.9|13575|13573.8|13572.9|13576.9|13576|13573.1|13572.1|584
1643822100000|2022-02-02 17:15:00|13573.7|13572.8|13572.4|13570.9|13575.5|13574.6|13571.8|13570.6|549
1643822400000|2022-02-02 17:20:00|13572.3|13570.8|13572.2|13570.7|13573.6|13572.4|13569.9|13568.6|537
1643822700000|2022-02-02 17:25:00|13572.3|13570.8|13572.6|13571.7|13574.5|13573.4|13572|13570.6|541
1643823000000|2022-02-02 17:30:00|13572.7|13571.8|13572.1|13571.2|13573.4|13572.4|13571|13569.6|474
1643823300000|2022-02-02 17:35:00|13572|13571.1|13573.3|13571.8|13573.7|13572.8|13571.3|13569.9|368
1643823600000|2022-02-02 17:40:00|13573.4|13571.9|13573.9|13573|13574.5|13573.2|13572|13570.7|320
1643823900000|2022-02-02 17:45:00|13574|13573.1|13574.6|13573.7|13576.2|13575.3|13573.6|13572.6|297
1643824200000|2022-02-02 17:50:00|13574.7|13573.8|13577.3|13575.8|13577.6|13576.7|13573.8|13572.6|409
1643824500000|2022-02-02 17:55:00|13577.2|13575.7|13578.2|13577.3|13579.6|13578.1|13576.7|13575.5|421
1643824800000|2022-02-02 18:00:00|13578.1|13577.2|13582.1|13581.2|13582.3|13581.3|13576.8|13575.9|494
1643825100000|2022-02-02 18:05:00|13582.2|13581.3|13580.6|13579.7|13583.4|13582.5|13580.6|13579.7|519
1643825400000|2022-02-02 18:10:00|13580.7|13579.8|13581.6|13580.1|13582.5|13581.2|13580.1|13578.9|516
1643825700000|2022-02-02 18:15:00|13581.5|13580.6|13578.8|13577.9|13582.4|13581.1|13578.1|13577.2|453
1643826000000|2022-02-02 18:20:00|13579.3|13577.8|13578.1|13576.6|13580|13579|13576.5|13575.3|474
1643826300000|2022-02-02 18:25:00|13578.2|13576.7|13575.7|13574.8|13578.2|13576.9|13573|13572|450
1643826600000|2022-02-02 18:30:00|13575.8|13574.9|13576.1|13575.2|13577.1|13576.2|13575.1|13574.2|280
1643826900000|2022-02-02 18:35:00|13576|13575.1|13574.8|13573.9|13577.7|13576.8|13573.1|13572.1|400
1643827200000|2022-02-02 18:40:00|13574.9|13574|13576.9|13575.4|13577.1|13575.8|13574.5|13573.3|377
1643827500000|2022-02-02 18:45:00|13576.1|13575.2|13572|13571.1|13576.9|13575.7|13571.9|13571|434
1643827800000|2022-02-02 18:50:00|13572.1|13571.2|13569.8|13568.9|13572.7|13571.8|13569.5|13568.5|428
1643828100000|2022-02-02 18:55:00|13569.9|13569|13575.9|13575|13576.7|13575.7|13569.8|13568.7|613
1643828400000|2022-02-02 19:00:00|13575.8|13574.9|13577.1|13576.2|13579.3|13578.4|13575.1|13574.2|536
1643828700000|2022-02-02 19:05:00|13577|13576.1|13579|13578.1|13579.1|13578.2|13575.2|13573.9|466
1643829000000|2022-02-02 19:10:00|13579.1|13578.2|13580.3|13578.8|13581.2|13580.3|13578.2|13577|416
1643829300000|2022-02-02 19:15:00|13580.4|13578.9|13580.3|13579.4|13581.5|13580.1|13577.9|13576.9|502
1643829600000|2022-02-02 19:20:00|13580.6|13579.1|13577.9|13577|13581|13579.9|13575.5|13574.6|603
1643829900000|2022-02-02 19:25:00|13578|13577.1|13580|13579.1|13580.5|13579.4|13577.3|13576.4|605
1643830200000|2022-02-02 19:30:00|13580.1|13579.2|13584.7|13583.8|13584.8|13583.9|13580.1|13578.9|533
1643830500000|2022-02-02 19:35:00|13584.9|13583.4|13585.1|13583.6|13585.8|13584.7|13584|13582.6|491
1643830800000|2022-02-02 19:40:00|13585.2|13583.7|13586.6|13585.1|13587.3|13586.4|13585|13583.6|433
1643831100000|2022-02-02 19:45:00|13586.7|13585.2|13586.8|13585.9|13587.1|13586.2|13585.1|13584|407
1643831400000|2022-02-02 19:50:00|13586.9|13586|13586.8|13585.9|13587.1|13586.2|13584.9|13584|365
1643831700000|2022-02-02 19:55:00|13586.9|13586|13584.7|13583.8|13587.3|13586.1|13584.5|13583.4|447
1643832000000|2022-02-02 20:00:00|13584.8|13583.9|13584.9|13584|13585.4|13584.3|13582.3|13581.4|479
1643832300000|2022-02-02 20:05:00|13585.2|13583.7|13585.2|13583.7|13586|13584.7|13583.1|13581.8|449
1643832600000|2022-02-02 20:10:00|13585.1|13583.6|13585.2|13583.7|13586.6|13585.7|13584.1|13582.6|333
1643832900000|2022-02-02 20:15:00|13585.1|13583.6|13585.2|13583.7|13585.3|13584.1|13583.5|13582.2|328
1643833200000|2022-02-02 20:20:00|13585.1|13583.6|13582.2|13580.7|13585.4|13583.9|13581.6|13580.1|326
1643833500000|2022-02-02 20:25:00|13582.1|13580.6|13579.1|13577.6|13582.2|13581.2|13577.9|13576.4|447
1643833800000|2022-02-02 20:30:00|13579|13577.5|13579.4|13577.9|13580.2|13578.9|13577.8|13576.6|338
1643834100000|2022-02-02 20:35:00|13579.1|13578.2|13577.3|13575.8|13580.1|13578.7|13576.9|13575.6|382
1643834400000|2022-02-02 20:40:00|13577.1|13576.2|13575.8|13574.9|13577.6|13576.4|13575.8|13574.4|427
1643834700000|2022-02-02 20:45:00|13575.7|13574.8|13574.3|13573.4|13577.3|13575.9|13574.3|13573.1|335
1643835000000|2022-02-02 20:50:00|13574.4|13573.5|13573.2|13571.7|13574.4|13573.5|13571.9|13570.4|524
1643835300000|2022-02-02 20:55:00|13573.1|13571.6|13572.3|13570.8|13574.4|13573|13570.4|13569.1|455
1643835600000|2022-02-02 21:00:00|13572.2|13570.7|13574|13572.5|13574.1|13572.6|13570.2|13568.7|337
1643835900000|2022-02-02 21:05:00|13574.1|13572.6|13570.5|13569|13574.1|13572.6|13570.2|13568.7|426
1643836200000|2022-02-02 21:10:00|13570.6|13569.1|13571.4|13569.9|13571.5|13570|13569.1|13567.8|338
1643836500000|2022-02-02 21:15:00|13571.3|13569.8|13572.3|13570.8|13573.2|13571.7|13570.9|13569.4|246
1643836800000|2022-02-02 21:20:00|13572.4|13570.9|13574|13572.5|13574.1|13572.6|13571.6|13570.1|237
1643837100000|2022-02-02 21:25:00|13573.9|13572.4|13574.2|13573.3|13574.8|13573.3|13573.6|13572.1|223
1643837400000|2022-02-02 21:30:00|13574.4|13572.9|13574.3|13572.8|13574.5|13573|13574.1|13572.6|75
1643837700000|2022-02-02 21:35:00|13574.4|13572.9|13572.8|13571.3|13574.4|13572.9|13572.7|13571.2|145
1643838000000|2022-02-02 21:40:00|13572.6|13571.1|13572.4|13571.5|13573.2|13571.7|13572.4|13571|107
1643838300000|2022-02-02 21:45:00|13572.8|13571.3|13570.2|13568.7|13573.3|13571.5|13570.1|13568.6|172
1643838600000|2022-02-02 21:50:00|13570.3|13568.8|13573.6|13572.1|13574.7|13572.7|13570.3|13568.8|326
1643838900000|2022-02-02 21:55:00|13573.8|13572.3|13580.8|13571.7|13583.5|13573.3|13573.4|13570.2|467
1643839200000|2022-02-02 22:00:00|13582.2|13571.2|13582.6|13571.6|13583.3|13572.3|13582.1|13571.1|60
1643839500000|2022-02-02 22:05:00|13582.8|13571.8|13583|13572|13583.1|13572.2|13582.3|13571.5|37
1643839800000|2022-02-02 22:10:00|13582.8|13571.8|13583.4|13572.4|13586|13575|13581.9|13571.4|156
1643840100000|2022-02-02 22:15:00|13583.3|13572.3|13581.9|13572.3|13584|13573|13581.6|13570.9|141
1643840400000|2022-02-02 22:20:00|13582|13572.2|13582|13572.7|13583.9|13573.4|13581.3|13571|133
1643840700000|2022-02-02 22:25:00|13582.9|13572.8|13580.1|13572|13583.1|13574.3|13579.8|13570.6|420
1643841000000|2022-02-02 22:30:00|13579.9|13572.2|13578.4|13569.1|13581.1|13573.3|13577.8|13568.4|505
1643841300000|2022-02-02 22:35:00|13578.3|13569|13578|13570.9|13580.1|13570.9|13577.5|13567.7|252
1643841600000|2022-02-02 22:40:00|13578.3|13570.5|13579.6|13572.8|13580|13573.2|13576.7|13567.1|254
1643841900000|2022-02-02 22:45:00|13579.5|13572.7|13580.4|13573.3|13581.3|13573.8|13577.7|13571.5|345
1643842200000|2022-02-02 22:50:00|13580.3|13572.8|13580.2|13572.6|13581.4|13574.1|13577.9|13568.3|381
1643842500000|2022-02-02 22:55:00|13579.9|13572.7|13581.2|13572.4|13582.1|13573.6|13578.2|13567.8|353
1643842800000|2022-02-02 23:00:00|13581.8|13571.9|13576.4|13573.2|13582.4|13574.5|13575.4|13570.9|698
1643843100000|2022-02-02 23:05:00|13576.5|13573.4|13575|13573.5|13577.8|13574.6|13574.6|13572.7|305
1643843400000|2022-02-02 23:10:00|13575.1|13573.6|13572.3|13570.2|13575.1|13573.6|13571.9|13570|358
1643843700000|2022-02-02 23:15:00|13572.1|13570.6|13570.2|13568.7|13572.2|13570.7|13569|13566.9|414
1643844000000|2022-02-02 23:20:00|13570.3|13568.8|13569.9|13568.4|13571.3|13569.8|13569.1|13567.6|284
1643844300000|2022-02-02 23:25:00|13569.2|13567.7|13569|13567.5|13570.3|13568.4|13568.8|13567.2|231
1643844600000|2022-02-02 23:30:00|13569.1|13567.6|13569.7|13568.2|13570.3|13568.8|13567.8|13566.3|327
1643844900000|2022-02-02 23:35:00|13569.8|13568.3|13569.1|13567.6|13571|13568.9|13568.8|13567|231
1643845200000|2022-02-02 23:40:00|13569.2|13567.7|13567.9|13566.4|13569.3|13567.7|13567.7|13566.2|201
1643845500000|2022-02-02 23:45:00|13568|13566.5|13566.1|13564.6|13568.3|13566.8|13566|13564.5|181
1643845800000|2022-02-02 23:50:00|13566.2|13564.7|13565.2|13563.7|13566.2|13564.7|13564.9|13563.4|202
1643846100000|2022-02-02 23:55:00|13565.3|13563.8|13565.1|13563.6|13566|13564.5|13564.8|13563.3|172
1643846400000|2022-02-03 00:00:00|13565.2|13563.7|13566.6|13565.1|13567.5|13566|13564|13562.5|395
1643846700000|2022-02-03 00:05:00|13566.5|13565|13565.9|13564.4|13567|13565.5|13563|13561.5|260
1643847000000|2022-02-03 00:10:00|13565.8|13564.3|13566.8|13565.3|13567.2|13565.7|13563.9|13562.4|235
1643847300000|2022-02-03 00:15:00|13566.7|13565.2|13565|13563.5|13566.9|13565.4|13564.5|13563.1|220
1643847600000|2022-02-03 00:20:00|13564.9|13563.4|13563.9|13562.4|13565.2|13563.7|13563.2|13561.9|272
1643847900000|2022-02-03 00:25:00|13564|13562.5|13561.4|13560.5|13564|13562.5|13561.3|13560.2|251
1643848200000|2022-02-03 00:30:00|13561.3|13560.4|13562.6|13561.1|13562.7|13561.4|13561.3|13560|211
1643848500000|2022-02-03 00:35:00|13562.5|13561|13560.9|13559.4|13562.6|13561.5|13560.7|13559.2|237
1643848800000|2022-02-03 00:40:00|13560.8|13559.3|13565|13563.5|13565.4|13564|13560.6|13559.1|420
1643849100000|2022-02-03 00:45:00|13564.9|13563.4|13563|13562.1|13565.3|13563.8|13562.8|13561.6|250
1643849400000|2022-02-03 00:50:00|13563.2|13561.7|13560.6|13559.1|13563.3|13562.1|13560.3|13558.8|403
1643849700000|2022-02-03 00:55:00|13560.7|13559.2|13560.4|13559.5|13561.2|13560|13559.7|13558.3|350
1643850000000|2022-02-03 01:00:00|13560.8|13559.3|13561.3|13560.4|13561.9|13560.7|13559|13557.8|383
1643850300000|2022-02-03 01:05:00|13561.5|13560.6|13563|13561.5|13564.5|13563|13561.3|13560.4|355
1643850600000|2022-02-03 01:10:00|13562.9|13561.4|13560.3|13558.8|13564|13562.6|13560|13558.5|438
1643850900000|2022-02-03 01:15:00|13560.2|13558.7|13557.7|13556.2|13561.4|13559.9|13557.2|13555.9|424
1643851200000|2022-02-03 01:20:00|13557.9|13556.4|13560.6|13559.1|13560.8|13559.3|13557.5|13556|374
1643851500000|2022-02-03 01:25:00|13560.7|13559.2|13560.8|13559.3|13561.2|13559.7|13559.8|13558.3|319
1643851800000|2022-02-03 01:30:00|13560.7|13559.2|13563.8|13562.3|13563.8|13562.3|13560.7|13559.2|280
1643852100000|2022-02-03 01:35:00|13564|13562.5|13560.5|13559|13564.2|13562.7|13559.8|13558.5|419
1643852400000|2022-02-03 01:40:00|13560.6|13559.1|13562.8|13561.3|13563.1|13561.9|13560.1|13558.8|376
1643852700000|2022-02-03 01:45:00|13562.9|13561.4|13563.4|13561.9|13563.5|13562|13562|13560.7|296
1643853000000|2022-02-03 01:50:00|13563.5|13562|13565.7|13564.2|13565.9|13564.6|13562.5|13561.1|305
1643853300000|2022-02-03 01:55:00|13565.6|13564.1|13565.9|13564.4|13566.2|13564.7|13563.9|13562.4|270
1643853600000|2022-02-03 02:00:00|13565.8|13564.3|13565.9|13564.4|13566.6|13565.1|13564.8|13563.3|292
1643853900000|2022-02-03 02:05:00|13566|13564.5|13563.3|13561.8|13566.3|13564.9|13562.7|13561.5|368
1643854200000|2022-02-03 02:10:00|13563.2|13561.7|13560.9|13559.4|13563.5|13562|13560.8|13559.3|197
1643854500000|2022-02-03 02:15:00|13560.8|13559.3|13559.6|13558.1|13561.5|13560.6|13559.1|13558|151
1643854800000|2022-02-03 02:20:00|13559.7|13558.2|13557.9|13556.4|13559.7|13558.2|13557.7|13556.2|175
1643855100000|2022-02-03 02:25:00|13558|13556.5|13557.7|13556.2|13558.7|13557.2|13555.6|13554.1|361
1643855400000|2022-02-03 02:30:00|13557.8|13556.3|13560.5|13559|13560.5|13559|13557.6|13556.1|297
1643855700000|2022-02-03 02:35:00|13560.4|13558.9|13561|13559.5|13561.3|13560.1|13559.4|13558|172
1643856000000|2022-02-03 02:40:00|13561.1|13559.6|13560.6|13559.1|13561.1|13559.9|13560.5|13559|134
1643856300000|2022-02-03 02:45:00|13560.5|13559|13561.5|13560|13562|13560.9|13560.1|13558.8|187
1643856600000|2022-02-03 02:50:00|13561.1|13560.2|13558.6|13557.7|13561.8|13560.3|13558.6|13557.3|210
1643856900000|2022-02-03 02:55:00|13558.7|13557.8|13555.7|13554.2|13559.1|13557.9|13555.4|13554|360
1643857200000|2022-02-03 03:00:00|13555.9|13554.4|13556.6|13555.1|13556.9|13555.7|13555.5|13554|257
1643857500000|2022-02-03 03:05:00|13556.7|13555.2|13558.6|13557.1|13559.4|13557.9|13556.6|13555.1|278
1643857800000|2022-02-03 03:10:00|13558.5|13557|13557.5|13556|13558.6|13557.1|13556.6|13555.1|354
1643858100000|2022-02-03 03:15:00|13557.4|13555.9|13556.9|13555.4|13557.5|13556.3|13556.4|13554.9|189
1643858400000|2022-02-03 03:20:00|13556.8|13555.3|13559.6|13558.1|13560.9|13559.8|13556.4|13555.1|333
1643858700000|2022-02-03 03:25:00|13559.7|13558.2|13563.9|13562.4|13565.3|13563.8|13559.5|13558|343
1643859000000|2022-02-03 03:30:00|13563.8|13562.3|13565.1|13563.6|13565.1|13563.6|13562.8|13561.3|346
1643859300000|2022-02-03 03:35:00|13565|13563.5|13565.5|13564|13566.8|13565.5|13563.9|13563|327
1643859600000|2022-02-03 03:40:00|13565.4|13563.9|13567.8|13566.9|13568.2|13567|13564.7|13563.2|328
1643859900000|2022-02-03 03:45:00|13567.7|13566.8|13565.7|13564.2|13568.1|13567.1|13565.2|13563.9|321
1643860200000|2022-02-03 03:50:00|13565.8|13564.3|13565.6|13564.1|13566.8|13565.6|13565.2|13563.7|298
1643860500000|2022-02-03 03:55:00|13565.5|13564|13565.1|13564.2|13566.1|13565|13564|13562.6|353
1643860800000|2022-02-03 04:00:00|13565.2|13564.3|13564.7|13563.8|13565.7|13564.8|13564.4|13563|307
1643861100000|2022-02-03 04:05:00|13564.6|13563.7|13562.6|13561.7|13564.7|13563.8|13562.5|13561.4|215
1643861400000|2022-02-03 04:10:00|13562.7|13561.8|13560.7|13559.2|13563.2|13562.2|13560.4|13558.9|247
1643861700000|2022-02-03 04:15:00|13560.8|13559.3|13558.9|13557.4|13560.8|13559.3|13558.5|13557.3|295
1643862000000|2022-02-03 04:20:00|13559|13557.5|13557.3|13555.8|13559.8|13558.5|13556.8|13555.5|195
1643862300000|2022-02-03 04:25:00|13557.2|13555.7|13557.2|13555.7|13557.7|13556.3|13556.7|13555.2|183
1643862600000|2022-02-03 04:30:00|13557.1|13555.6|13558.8|13557.3|13559.3|13557.8|13557.1|13555.6|184
1643862900000|2022-02-03 04:35:00|13558.7|13557.2|13559.5|13558|13559.9|13558.4|13558.6|13557.1|167
1643863200000|2022-02-03 04:40:00|13559.4|13557.9|13559.8|13558.3|13560.1|13558.6|13558.9|13557.7|210
1643863500000|2022-02-03 04:45:00|13559.7|13558.2|13558.3|13556.8|13560|13558.5|13557.8|13556.6|201
1643863800000|2022-02-03 04:50:00|13558.2|13556.7|13558.1|13556.6|13558.9|13557.4|13556.8|13555.3|233
1643864100000|2022-02-03 04:55:00|13558|13556.5|13554.8|13553.3|13558.1|13556.7|13552.9|13551.4|387
1643864400000|2022-02-03 05:00:00|13554.9|13553.4|13556.1|13554.6|13556.3|13554.8|13554|13552.7|238
1643864700000|2022-02-03 05:05:00|13556.2|13554.7|13557.6|13556.1|13558|13556.7|13556.1|13554.6|219
1643865000000|2022-02-03 05:10:00|13557.7|13556.2|13557.2|13555.7|13558.9|13557.5|13557.1|13555.6|275
1643865300000|2022-02-03 05:15:00|13557.3|13555.8|13556|13555.1|13558|13556.7|13554.7|13553.2|390
1643865600000|2022-02-03 05:20:00|13555.9|13555|13555.3|13553.8|13557.5|13556.2|13555|13553.7|330
1643865900000|2022-02-03 05:25:00|13555.4|13553.9|13554.7|13553.2|13555.6|13554.4|13553.1|13552|310
1643866200000|2022-02-03 05:30:00|13554.6|13553.1|13552.2|13550.7|13554.8|13553.5|13551.4|13550.1|257
1643866500000|2022-02-03 05:35:00|13552.1|13550.6|13553|13551.5|13553.2|13551.8|13551.2|13550.1|200
1643866800000|2022-02-03 05:40:00|13552.9|13551.4|13552.6|13551.1|13553.9|13552.9|13552.4|13551.1|250
1643867100000|2022-02-03 05:45:00|13552.7|13551.2|13553|13551.5|13553.4|13552.1|13552.2|13551|205
1643867400000|2022-02-03 05:50:00|13553.1|13551.6|13553.6|13552.7|13555.2|13553.7|13552.9|13551.4|308
1643867700000|2022-02-03 05:55:00|13553.7|13552.8|13553.5|13552.6|13554.4|13553.4|13552.3|13551|278
1643868000000|2022-02-03 06:00:00|13553.7|13552.2|13550.8|13549.3|13554.2|13553|13550.1|13548.6|341
1643868300000|2022-02-03 06:05:00|13550.7|13549.2|13548.8|13547.3|13551.1|13549.9|13548.3|13547.1|341
1643868600000|2022-02-03 06:10:00|13548.9|13547.4|13549|13547.5|13550.6|13549.4|13548.4|13546.9|389
1643868900000|2022-02-03 06:15:00|13549.2|13547.7|13554.2|13552.7|13554.3|13552.8|13549|13547.5|539
1643869200000|2022-02-03 06:20:00|13554.3|13552.8|13554.1|13552.6|13555|13553.5|13551.6|13550.1|386
1643869500000|2022-02-03 06:25:00|13554|13552.5|13555.5|13554.6|13556|13554.7|13553|13551.8|362
1643869800000|2022-02-03 06:30:00|13555.4|13554.5|13558.1|13556.6|13558.3|13557.3|13555.2|13553.7|342
1643870100000|2022-02-03 06:35:00|13557.3|13556.4|13555.2|13554.3|13557.7|13556.4|13555.1|13554|280
1643870400000|2022-02-03 06:40:00|13555.4|13554.5|13553.8|13552.3|13556.5|13555|13553.7|13552.2|303
1643870700000|2022-02-03 06:45:00|13554|13552.5|13552.9|13552|13555.2|13554.3|13552.3|13551.2|299
1643871000000|2022-02-03 06:50:00|13553|13552.1|13553.1|13551.6|13554.4|13553.2|13552.7|13551.4|369
1643871300000|2022-02-03 06:55:00|13553|13551.5|13550.1|13548.6|13554.2|13552.7|13548.6|13547.6|377
1643871600000|2022-02-03 07:00:00|13550|13548.5|13558.1|13556.6|13558.8|13557.5|13549.9|13548.4|492
1643871900000|2022-02-03 07:05:00|13558.2|13556.7|13557.1|13555.6|13559.1|13557.6|13556.6|13555.4|448
1643872200000|2022-02-03 07:10:00|13557.2|13555.7|13560.6|13559.1|13560.8|13559.5|13556.2|13555.1|571
1643872500000|2022-02-03 07:15:00|13560.7|13559.2|13555.6|13554.1|13560.7|13559.2|13554.2|13552.7|506
1643872800000|2022-02-03 07:20:00|13555|13553.5|13552.9|13552|13556.8|13555.4|13552.5|13551.1|553
1643873100000|2022-02-03 07:25:00|13553.2|13551.7|13552|13550.5|13554.6|13553.1|13550.4|13548.9|589
1643873400000|2022-02-03 07:30:00|13552.1|13550.6|13549.6|13548.7|13552.7|13551.3|13548.1|13547.1|478
1643873700000|2022-02-03 07:35:00|13549.7|13548.8|13550.9|13549.4|13552|13550.8|13548.2|13547|435
1643874000000|2022-02-03 07:40:00|13551|13549.5|13551|13549.5|13552.5|13551|13549.5|13548.4|410
1643874300000|2022-02-03 07:45:00|13551.5|13550|13550.9|13549.4|13552.7|13551.4|13550.2|13549.1|487
1643874600000|2022-02-03 07:50:00|13550.8|13549.3|13552.7|13551.2|13554.2|13553.3|13549.7|13548.8|359
1643874900000|2022-02-03 07:55:00|13552.8|13551.3|13558.7|13557.8|13559.2|13558.1|13551.9|13551|513
1643875200000|2022-02-03 08:00:00|13558.8|13557.9|13559.6|13558.1|13561.3|13560.4|13556.2|13555|795
1643875500000|2022-02-03 08:05:00|13559.7|13558.2|13554.4|13553.5|13560.1|13558.8|13553.9|13552.4|810
1643875800000|2022-02-03 08:10:00|13554.5|13553.6|13555.6|13554.1|13558.3|13557.3|13553.7|13552.5|725
1643876100000|2022-02-03 08:15:00|13555.7|13554.2|13554.8|13553.3|13558.9|13557.5|13552.6|13551.1|744
1643876400000|2022-02-03 08:20:00|13555.1|13553.9|13556.7|13555.2|13558.2|13556.7|13552.4|13551.3|815
1643876700000|2022-02-03 08:25:00|13556.6|13555.1|13552.9|13551.4|13559.6|13558.3|13551.8|13550.9|728
1643877000000|2022-02-03 08:30:00|13553|13551.5|13553.7|13552.2|13556|13554.6|13552.4|13551.2|692
1643877300000|2022-02-03 08:35:00|13553.9|13552.4|13552.7|13551.2|13556.8|13555.5|13551.4|13550.2|753
1643877600000|2022-02-03 08:40:00|13552.6|13551.1|13553|13551.5|13555|13553.7|13549.6|13548.6|734
1643877900000|2022-02-03 08:45:00|13553.2|13551.7|13553.5|13552|13555.9|13554.7|13551.6|13550.2|630
1643878200000|2022-02-03 08:50:00|13553.6|13552.1|13556.1|13554.6|13557.7|13556.4|13552.7|13551.5|523
1643878500000|2022-02-03 08:55:00|13556|13554.5|13558.5|13557|13559.5|13558.4|13555.8|13554.4|906
1643878800000|2022-02-03 09:00:00|13558.6|13557.1|13560.1|13558.6|13560.3|13559.3|13556.3|13555.2|647
1643879100000|2022-02-03 09:05:00|13559.8|13558.9|13556|13554.5|13560.9|13559.4|13554.6|13553.1|586
1643879400000|2022-02-03 09:10:00|13555.9|13554.4|13556.2|13554.7|13556.9|13555.5|13553.9|13552.8|573
1643879700000|2022-02-03 09:15:00|13556.1|13554.6|13556.9|13555.4|13557.9|13556.4|13549.7|13548.6|588
1643880000000|2022-02-03 09:20:00|13556.8|13555.3|13558|13556.5|13560.4|13558.9|13555.6|13554.1|541
1643880300000|2022-02-03 09:25:00|13557.7|13556.8|13555.7|13554.2|13558.6|13557.4|13554.7|13553.2|665
1643880600000|2022-02-03 09:30:00|13556.2|13553.9|13553.1|13551.6|13557.2|13555.7|13552.3|13551.2|625
1643880900000|2022-02-03 09:35:00|13553|13551.5|13557.2|13556.3|13557.8|13556.4|13551.8|13550.5|701
1643881200000|2022-02-03 09:40:00|13557.3|13556.4|13558.8|13557.3|13560|13559.1|13555.3|13554.4|637
1643881500000|2022-02-03 09:45:00|13558.7|13557.2|13560.6|13559.1|13562|13560.7|13556|13554.9|676
1643881800000|2022-02-03 09:50:00|13560.5|13559|13561.7|13560.2|13562.3|13561.4|13558.7|13557.4|619
1643882100000|2022-02-03 09:55:00|13561.6|13560.1|13558.8|13557.3|13562|13560.5|13557.6|13556.5|526
1643882400000|2022-02-03 10:00:00|13558.5|13557.6|13561.6|13560.1|13562.2|13560.7|13558.2|13556.9|529
1643882700000|2022-02-03 10:05:00|13561.8|13560.3|13560.2|13559.3|13562.1|13560.9|13559.4|13558.1|339
1643883000000|2022-02-03 10:10:00|13560.3|13559.4|13557.6|13556.1|13561.8|13560.8|13556.1|13555|526
1643883300000|2022-02-03 10:15:00|13557.7|13556.2|13555.4|13553.9|13558.8|13557.9|13554.4|13553.2|484
1643883600000|2022-02-03 10:20:00|13555.5|13554|13553.3|13551.8|13556.7|13555.8|13552.1|13551|442
1643883900000|2022-02-03 10:25:00|13553.2|13551.7|13551.8|13550.3|13553.8|13552.7|13550.2|13549.3|484
1643884200000|2022-02-03 10:30:00|13551.7|13550.2|13553|13551.5|13553.3|13552|13550.6|13549.4|512
1643884500000|2022-02-03 10:35:00|13552.8|13551.9|13543.1|13541.6|13553.5|13552.4|13543.1|13541.6|671
1643884800000|2022-02-03 10:40:00|13543|13541.5|13546.4|13545.5|13546.8|13545.6|13542.7|13541.5|610
1643885100000|2022-02-03 10:45:00|13546.3|13545.4|13538.8|13537.9|13547.1|13545.8|13538.5|13537.2|714
1643885400000|2022-02-03 10:50:00|13538.9|13538|13544.4|13542.9|13544.7|13543.5|13538.8|13537.9|577
1643885700000|2022-02-03 10:55:00|13544.3|13542.8|13548|13546.5|13548.1|13547.1|13542.7|13541.5|550
1643886000000|2022-02-03 11:00:00|13547.9|13546.4|13548|13547.1|13550|13548.9|13546|13545.1|556
1643886300000|2022-02-03 11:05:00|13547.9|13547|13560.6|13559.7|13561.4|13559.9|13547.9|13547|714
1643886600000|2022-02-03 11:10:00|13560.5|13559.6|13561|13560.1|13562.4|13561.3|13558.8|13557.9|515
1643886900000|2022-02-03 11:15:00|13560.9|13560|13559.9|13558.4|13561.3|13560.3|13558.3|13557.1|609
1643887200000|2022-02-03 11:20:00|13559.8|13558.3|13556.6|13555.1|13560.2|13558.7|13555.6|13554.3|490
1643887500000|2022-02-03 11:25:00|13556.7|13555.2|13553.3|13552.4|13558.6|13557.1|13552.8|13551.3|497
1643887800000|2022-02-03 11:30:00|13553.5|13552|13553.1|13551.6|13553.8|13552.3|13549.9|13548.5|434
1643888100000|2022-02-03 11:35:00|13553|13551.5|13553.1|13551.6|13553.2|13552.1|13550.7|13549.4|508
1643888400000|2022-02-03 11:40:00|13553.2|13551.7|13558.4|13556.9|13558.5|13557.2|13551.4|13550.1|583
1643888700000|2022-02-03 11:45:00|13558.6|13557.1|13557.1|13555.6|13559.4|13558.2|13556.2|13554.8|461
1643889000000|2022-02-03 11:50:00|13557.3|13555.8|13563.9|13562.4|13564.7|13563.2|13557.2|13555.7|513
1643889300000|2022-02-03 11:55:00|13564|13562.5|13570.3|13559.3|13570.5|13567.6|13563|13557|728
1643889600000|2022-02-03 12:00:00|13570.4|13559.4|13607.6|13606.1|13620.3|13616.6|13547.9|13536.9|2451
1643889900000|2022-02-03 12:05:00|13607.5|13606|13613.8|13612.3|13626.4|13624.9|13607.5|13606|1545
1643890200000|2022-02-03 12:10:00|13613.9|13612.4|13625.1|13623.6|13628.7|13627.2|13612.2|13610.7|1313
1643890500000|2022-02-03 12:15:00|13625.2|13623.7|13608.8|13607.3|13628.6|13627.3|13607.5|13606|1116
1643890800000|2022-02-03 12:20:00|13608.9|13607.4|13598.3|13596.8|13613.7|13612.2|13594.5|13593|974
1643891100000|2022-02-03 12:25:00|13598.4|13596.9|13610|13609.1|13611|13609.5|13598|13596.5|922
1643891400000|2022-02-03 12:30:00|13609.8|13608.9|13606|13604.5|13618.4|13616.9|13605.3|13603.8|981
1643891700000|2022-02-03 12:35:00|13605.4|13603.9|13600.8|13599.3|13605.4|13603.9|13596.1|13594.6|975
1643892000000|2022-02-03 12:40:00|13600.9|13599.4|13597.6|13593.7|13601.3|13599.8|13581.2|13579.1|1624
1643892300000|2022-02-03 12:45:00|13597.7|13593.9|13589|13587.5|13598.9|13596.3|13586.1|13584.6|1766
1643892600000|2022-02-03 12:50:00|13589.1|13587.6|13582.7|13581.2|13592.5|13591|13577.6|13576.1|1292
1643892900000|2022-02-03 12:55:00|13583.1|13581.6|13578.9|13577.4|13592.9|13591.4|13578.9|13577.4|1333
1643893200000|2022-02-03 13:00:00|13578.6|13577.1|13568|13566.5|13583.2|13582|13565.7|13564.2|1330
1643893500000|2022-02-03 13:05:00|13568.2|13566.7|13574|13572.5|13576|13574.7|13567.3|13565.8|1164
1643893800000|2022-02-03 13:10:00|13573.8|13572.3|13564|13563.1|13573.9|13572.6|13559.3|13557.8|1127
1643894100000|2022-02-03 13:15:00|13564.1|13563.2|13572.6|13571.1|13573|13571.5|13560.3|13558.8|1018
1643894400000|2022-02-03 13:20:00|13572.3|13571.4|13575.1|13573.6|13577.2|13575.9|13569.3|13567.8|1033
1643894700000|2022-02-03 13:25:00|13574.9|13573.4|13585.7|13577.3|13587.6|13582.4|13573.5|13572|901
1643895000000|2022-02-03 13:30:00|13586|13576.9|13584.9|13583.4|13588.6|13586.5|13579.4|13576.1|1213
1643895300000|2022-02-03 13:35:00|13585|13583.5|13589.8|13588.3|13591.5|13590.2|13581.4|13579.9|1419
1643895600000|2022-02-03 13:40:00|13589.9|13588.4|13593.8|13592.3|13599.1|13597.6|13586.6|13585.1|1764
1643895900000|2022-02-03 13:45:00|13594.3|13592.8|13569.3|13567.8|13599|13597.5|13567.3|13565.8|1857
1643896200000|2022-02-03 13:50:00|13569.4|13567.9|13572.5|13571|13581.2|13579.5|13568.7|13567.4|1579
1643896500000|2022-02-03 13:55:00|13572.2|13570.7|13583.1|13581.6|13585.2|13583.9|13569.7|13568.5|1573
1643896800000|2022-02-03 14:00:00|13583.2|13581.7|13593.4|13591.9|13594.1|13592.6|13579.9|13578.7|1637
1643897100000|2022-02-03 14:05:00|13593.2|13591.7|13581.2|13579.7|13593.9|13592.4|13578.8|13577.3|1574
1643897400000|2022-02-03 14:10:00|13581.1|13579.6|13571.6|13570.1|13583.1|13581.6|13569.6|13568.4|1292
1643897700000|2022-02-03 14:15:00|13571.7|13570.2|13586.2|13585.3|13588.1|13586.6|13571.5|13570.2|1271
1643898000000|2022-02-03 14:20:00|13586.3|13585.4|13594.5|13593.6|13594.8|13593.6|13586.3|13585.1|1203
1643898300000|2022-02-03 14:25:00|13595|13593.5|13596.1|13594.6|13600.4|13599.2|13591.7|13590.2|1329
1643898600000|2022-02-03 14:30:00|13596.3|13594.8|13604.1|13602.6|13605.7|13604.2|13590.9|13589.4|1624
1643898900000|2022-02-03 14:35:00|13603.7|13602.2|13607.7|13606.2|13609.5|13608|13600.1|13599|1568
1643899200000|2022-02-03 14:40:00|13607.4|13606.5|13613.5|13611.3|13620.5|13619|13606.9|13605.9|1516
1643899500000|2022-02-03 14:45:00|13613.4|13611.2|13600|13598.5|13613.7|13611.8|13599.1|13597.8|1529
1643899800000|2022-02-03 14:50:00|13599.9|13598.4|13597.8|13596.3|13601.8|13600.5|13594.3|13593.1|1473
1643900100000|2022-02-03 14:55:00|13597.7|13596.2|13596.1|13591.5|13597.7|13596.2|13591.5|13589.6|1169
1643900400000|2022-02-03 15:00:00|13595.6|13591.9|13595.6|13594.1|13599.3|13597.8|13589.6|13587|1259
1643900700000|2022-02-03 15:05:00|13595.3|13594.4|13600.9|13600|13602.6|13601.5|13593.2|13591.7|1368
1643901000000|2022-02-03 15:10:00|13601|13600.1|13606.8|13605.9|13608.6|13607.6|13600.6|13599.7|1455
1643901300000|2022-02-03 15:15:00|13607.2|13606.3|13605.5|13604.6|13611.3|13609.8|13601.4|13599.9|1302
1643901600000|2022-02-03 15:20:00|13605.8|13604.3|13594.5|13593.6|13606.5|13605.3|13590.5|13589.3|1345
1643901900000|2022-02-03 15:25:00|13594.7|13593.8|13599.7|13598.2|13601|13599.6|13594.3|13593.1|1242
1643902200000|2022-02-03 15:30:00|13599.6|13598.1|13597.3|13596.4|13604.4|13603.1|13593.4|13592|1294
1643902500000|2022-02-03 15:35:00|13597.4|13596.5|13600|13599.1|13602|13600.7|13595.7|13594.7|1199
1643902800000|2022-02-03 15:40:00|13600.4|13598.9|13611.5|13610|13612.7|13611.6|13599.3|13598.3|1237
1643903100000|2022-02-03 15:45:00|13611.4|13609.9|13602.5|13601|13612.7|13611.5|13601.7|13600.5|1203
1643903400000|2022-02-03 15:50:00|13602.7|13601.2|13612.8|13611.3|13615.1|13614.1|13602.4|13601.2|1154
1643903700000|2022-02-03 15:55:00|13612.9|13611.4|13610.1|13608.6|13615.6|13614.5|13608.2|13606.9|1233
1643904000000|2022-02-03 16:00:00|13610.2|13608.7|13612.1|13610.6|13615.3|13614.4|13604.9|13603.4|1228
1643904300000|2022-02-03 16:05:00|13611.9|13611|13616.1|13614.6|13620.5|13619.3|13611.6|13610.3|1026
1643904600000|2022-02-03 16:10:00|13615.9|13614.4|13615.3|13613.8|13620.1|13618.7|13614.9|13613.4|927
1643904900000|2022-02-03 16:15:00|13615.5|13614|13613.3|13612.4|13617.5|13616|13611.4|13610|1039
1643905200000|2022-02-03 16:20:00|13613.2|13612.3|13615.2|13613.7|13616|13614.5|13610.8|13609.6|904
1643905500000|2022-02-03 16:25:00|13615.1|13613.6|13616.7|13615.2|13618.8|13617.3|13615|13613.5|895
1643905800000|2022-02-03 16:30:00|13616.8|13615.3|13614.9|13613.4|13620.2|13619|13613.6|13612.7|1173
1643906100000|2022-02-03 16:35:00|13615|13613.5|13611.7|13610.8|13617.1|13615.6|13611.6|13610.5|896
1643906400000|2022-02-03 16:40:00|13611.9|13611|13604.6|13603.1|13613|13611.9|13602.8|13601.9|935
1643906700000|2022-02-03 16:45:00|13604.3|13603.4|13607.9|13607|13611.9|13610.4|13602.3|13600.8|897
1643907000000|2022-02-03 16:50:00|13608|13607.1|13603.9|13602.4|13610|13608.9|13602|13600.5|896
1643907300000|2022-02-03 16:55:00|13603.8|13602.3|13602.7|13601.2|13606.7|13605.2|13600.7|13599.5|865
1643907600000|2022-02-03 17:00:00|13602.5|13601|13595.9|13594.4|13604.9|13603.4|13595.7|13594.3|939
1643907900000|2022-02-03 17:05:00|13596|13594.5|13592.8|13591.3|13600.3|13599|13591.8|13590.3|945
1643908200000|2022-02-03 17:10:00|13592.7|13591.2|13595.7|13594.2|13597.2|13595.7|13591.6|13590.1|1104
1643908500000|2022-02-03 17:15:00|13595.8|13594.3|13593.6|13592.1|13597|13595.5|13591.2|13589.8|964
1643908800000|2022-02-03 17:20:00|13593.2|13592.3|13599.1|13598.2|13599.5|13598.5|13592.3|13591|909
1643909100000|2022-02-03 17:25:00|13599|13598.1|13599.4|13598.5|13602|13600.8|13597.6|13596.4|864
1643909400000|2022-02-03 17:30:00|13599.5|13598.6|13599.3|13598.4|13603.1|13601.8|13597.1|13596.2|773
1643909700000|2022-02-03 17:35:00|13599.5|13598.6|13603.7|13602.8|13603.9|13602.8|13599|13597.5|796
1643910000000|2022-02-03 17:40:00|13603.8|13602.9|13603.7|13602.2|13606.4|13605.5|13602.7|13601.6|460
1643910300000|2022-02-03 17:45:00|13602.9|13602|13602.8|13601.9|13604|13603.1|13600.1|13599|698
1643910600000|2022-02-03 17:50:00|13603|13602.1|13605.7|13604.8|13606.1|13604.9|13600.5|13599.4|611
1643910900000|2022-02-03 17:55:00|13605.6|13604.7|13608.7|13607.2|13610.4|13609.1|13604.6|13603.5|601
1643911200000|2022-02-03 18:00:00|13608.8|13607.3|13604.5|13603.6|13609.3|13608.4|13604.4|13603.2|735
1643911500000|2022-02-03 18:05:00|13604.6|13603.7|13603.9|13603|13608|13606.6|13603.9|13603|675
1643911800000|2022-02-03 18:10:00|13604.1|13602.6|13605|13604.1|13605.4|13604.2|13601.7|13600.4|570
1643912100000|2022-02-03 18:15:00|13605.4|13603.9|13605.2|13603.7|13606.3|13605.2|13603.5|13602.3|584
1643912400000|2022-02-03 18:20:00|13605.3|13603.8|13603.9|13602.4|13605.3|13604.2|13602.2|13601.1|544
1643912700000|2022-02-03 18:25:00|13603.8|13602.3|13601.2|13600.3|13605|13604|13599.8|13598.6|636
1643913000000|2022-02-03 18:30:00|13601.3|13600.4|13606.5|13605.6|13607.2|13605.9|13601.2|13600.2|630
1643913300000|2022-02-03 18:35:00|13606.7|13605.2|13607.5|13606.6|13607.6|13606.7|13604.4|13603.2|554
1643913600000|2022-02-03 18:40:00|13607.6|13606.7|13605|13603.5|13608.2|13607|13604.7|13603.3|437
1643913900000|2022-02-03 18:45:00|13604.9|13603.4|13603.8|13602.3|13606.6|13605.2|13603.3|13601.9|537
1643914200000|2022-02-03 18:50:00|13603.9|13602.4|13605.4|13603.9|13606.1|13604.9|13603.5|13602|488
1643914500000|2022-02-03 18:55:00|13605.1|13603.6|13606.1|13604.6|13607.4|13606.5|13603.9|13602.8|537
1643914800000|2022-02-03 19:00:00|13606|13604.5|13607.1|13606.2|13607.1|13606.2|13603.5|13602.6|537
1643915100000|2022-02-03 19:05:00|13607|13606.1|13607.3|13605.8|13608.9|13607.8|13606.6|13605.2|776
1643915400000|2022-02-03 19:10:00|13607.4|13605.9|13605.4|13604.5|13608.2|13607.2|13605.2|13604.2|549
1643915700000|2022-02-03 19:15:00|13605.3|13604.4|13606.9|13606|13607.2|13606|13604.2|13603.2|338
1643916000000|2022-02-03 19:20:00|13606.8|13605.9|13604.8|13603.3|13607.2|13605.9|13603.3|13602.2|423
1643916300000|2022-02-03 19:25:00|13604.9|13603.4|13601|13599.5|13605.2|13603.7|13600.3|13599.1|413
1643916600000|2022-02-03 19:30:00|13601.1|13599.6|13600.6|13599.7|13601.4|13600.1|13597.8|13596.3|495
1643916900000|2022-02-03 19:35:00|13600.9|13599.4|13597.7|13596.2|13601.1|13600|13596.6|13595.1|482
1643917200000|2022-02-03 19:40:00|13597.3|13596.4|13592.3|13590.8|13597.8|13596.5|13591.9|13590.8|612
1643917500000|2022-02-03 19:45:00|13592.2|13590.7|13590.3|13589.4|13593.2|13591.7|13589.9|13588.5|626
1643917800000|2022-02-03 19:50:00|13590.4|13589.5|13589|13587.5|13591|13589.5|13586.9|13585.9|541
1643918100000|2022-02-03 19:55:00|13589.1|13587.6|13589.1|13588.2|13589.4|13588.3|13585.8|13584.5|630
1643918400000|2022-02-03 20:00:00|13588.9|13588|13591.1|13589.6|13592.7|13591.4|13588.5|13587.2|512
1643918700000|2022-02-03 20:05:00|13591|13589.5|13594.8|13593.3|13596.1|13594.9|13590.9|13589.5|449
1643919000000|2022-02-03 20:10:00|13594.9|13593.4|13593.9|13592.4|13595.3|13593.8|13592|13590.5|479
1643919300000|2022-02-03 20:15:00|13594|13592.5|13596.2|13594.7|13597.2|13595.7|13593.7|13592.5|599
1643919600000|2022-02-03 20:20:00|13596.1|13594.6|13595.8|13594.3|13597.6|13596.2|13595.2|13594.1|360
1643919900000|2022-02-03 20:25:00|13595.9|13594.4|13597.1|13595.6|13597.2|13596.1|13595|13593.8|310
1643920200000|2022-02-03 20:30:00|13597.2|13595.7|13590.1|13588.6|13597.2|13595.7|13589.5|13588.2|353
1643920500000|2022-02-03 20:35:00|13590.2|13588.7|13593.9|13592.4|13594|13592.5|13589.9|13588.5|356
1643920800000|2022-02-03 20:40:00|13593.8|13592.3|13596.2|13594.7|13596.5|13595|13592.9|13591.4|302
1643921100000|2022-02-03 20:45:00|13596.3|13594.8|13591.7|13590.2|13596.3|13594.8|13589.8|13588.3|505
1643921400000|2022-02-03 20:50:00|13591.6|13590.1|13586.7|13585.2|13591.7|13590.2|13586.1|13584.6|493
1643921700000|2022-02-03 20:55:00|13586.5|13585.6|13593|13591.5|13593.1|13592|13586.3|13585.1|760
1643922000000|2022-02-03 21:00:00|13592.9|13591.4|13596.9|13595.4|13598.2|13596.7|13591.5|13590.2|798
1643922300000|2022-02-03 21:05:00|13597|13595.5|13596.2|13594.7|13597.9|13596.6|13595.5|13594.2|509
1643922600000|2022-02-03 21:10:00|13596.3|13594.8|13599|13597.5|13599|13597.6|13595.6|13594.1|335
1643922900000|2022-02-03 21:15:00|13598.9|13597.4|13600.9|13599.4|13602|13600.5|13598.7|13597.2|240
1643923200000|2022-02-03 21:20:00|13600.8|13599.3|13600.7|13599.2|13601|13599.9|13598.8|13597.3|222
1643923500000|2022-02-03 21:25:00|13600.6|13599.1|13600.7|13599.2|13601.9|13600.4|13599.1|13597.6|254
1643923800000|2022-02-03 21:30:00|13600.6|13599.1|13600.9|13599.4|13602.8|13601.3|13598|13596.5|230
1643924100000|2022-02-03 21:35:00|13601.2|13599.7|13602.1|13600.6|13603.1|13601.6|13601.1|13599.6|198
1643924400000|2022-02-03 21:40:00|13602|13600.5|13602.2|13600.7|13602.9|13601.4|13601.5|13600.1|115
1643924700000|2022-02-03 21:45:00|13602.1|13600.6|13601|13599.5|13602.4|13600.8|13600.9|13599.4|180
1643925000000|2022-02-03 21:50:00|13601.1|13599.6|13601|13599.5|13601.4|13599.8|13600.4|13598.9|169
1643925300000|2022-02-03 21:55:00|13600.9|13599.4|13603.4|13592.4|13605.5|13599.6|13599.8|13592.2|430
1643925600000|2022-02-03 22:00:00|13603.5|13592.5|13605.4|13594.4|13605.5|13594.5|13599.3|13588.3|55
1643925900000|2022-02-03 22:05:00|13605.2|13594.2|13604.5|13593.5|13606|13595|13604|13593|44
1643926200000|2022-02-03 22:10:00|13604.3|13593.3|13605.8|13594.8|13613.6|13602.6|13603.5|13592.5|231
1643926500000|2022-02-03 22:15:00|13605.7|13594.7|13599.1|13588.1|13606.6|13595.6|13598.3|13587.3|246
1643926800000|2022-02-03 22:20:00|13599.8|13588.8|13603.6|13592.6|13606.6|13595.6|13598.2|13587.2|334
1643927100000|2022-02-03 22:25:00|13602.8|13591.8|13601|13590|13606.4|13595.4|13599.5|13588.5|230
1643927400000|2022-02-03 22:30:00|13600.5|13589.5|13602.5|13591.5|13605.8|13594.8|13598.2|13587.2|299
1643927700000|2022-02-03 22:35:00|13602.4|13591.4|13602.3|13591.3|13604.1|13593.1|13601.8|13591.1|103
1643928000000|2022-02-03 22:40:00|13602.6|13591.6|13601.7|13591.1|13603.9|13592.9|13600.2|13590.5|201
1643928300000|2022-02-03 22:45:00|13601.5|13591.6|13601.6|13591.7|13602.6|13592.2|13601|13590.6|271
1643928600000|2022-02-03 22:50:00|13601.7|13591.6|13608.2|13597.2|13609.5|13598.5|13601.3|13591.2|204
1643928900000|2022-02-03 22:55:00|13608.3|13597.3|13606.8|13595.8|13612|13601|13604.7|13595.3|245
1643929200000|2022-02-03 23:00:00|13606.7|13595.7|13600.8|13597.4|13608.1|13600|13599.8|13595.3|627
1643929500000|2022-02-03 23:05:00|13600.9|13597.6|13600.1|13598.6|13602|13598.7|13599.9|13595.1|295
1643929800000|2022-02-03 23:10:00|13600.4|13598.3|13602.1|13599.8|13602.4|13600.6|13600.2|13597.1|288
1643930100000|2022-02-03 23:15:00|13602|13600.2|13603|13601.5|13604.1|13602.6|13601|13599.2|273
1643930400000|2022-02-03 23:20:00|13603.1|13601.6|13601.9|13600.4|13603.4|13601.9|13601.8|13599.9|187
1643930700000|2022-02-03 23:25:00|13602|13600.5|13602|13600.5|13603.3|13601.8|13601.8|13600.3|155
1643931000000|2022-02-03 23:30:00|13601.6|13600.1|13600.5|13599|13601.8|13600.2|13600.4|13598.5|166
1643931300000|2022-02-03 23:35:00|13600.6|13599.1|13600.1|13598.6|13601.2|13599.3|13599.4|13597.4|135
1643931600000|2022-02-03 23:40:00|13600|13598.5|13598.8|13597.3|13600.1|13598.6|13598.7|13597.2|111
1643931900000|2022-02-03 23:45:00|13598.7|13597.2|13600.2|13598.7|13601.2|13599.7|13598.5|13597|140
1643932200000|2022-02-03 23:50:00|13600.1|13598.6|13599.9|13598.4|13600.2|13598.7|13598.8|13597.3|136
1643932500000|2022-02-03 23:55:00|13600|13598.5|13598.8|13597.3|13600.3|13598.8|13598.6|13597.1|187
1643932800000|2022-02-04 00:00:00|13598.7|13597.2|13598.9|13597.4|13599.2|13597.7|13595.4|13593.9|437
1643933100000|2022-02-04 00:05:00|13599|13597.5|13601.1|13599.6|13601.2|13599.7|13598.6|13597.1|434
1643933400000|2022-02-04 00:10:00|13601.2|13599.7|13599.8|13598.3|13601.4|13599.9|13599.5|13598|236
1643933700000|2022-02-04 00:15:00|13599.9|13598.4|13600.9|13599.4|13601.1|13599.9|13599.8|13598.3|237
1643934000000|2022-02-04 00:20:00|13600.8|13599.3|13601.8|13600.3|13602.9|13601.6|13600.4|13599.3|269
1643934300000|2022-02-04 00:25:00|13601.9|13600.4|13605.1|13603.6|13605.2|13604.2|13601.7|13600.2|244
1643934600000|2022-02-04 00:30:00|13605.2|13603.7|13605.3|13603.8|13606.2|13605.2|13603.7|13602.4|301
1643934900000|2022-02-04 00:35:00|13605.2|13603.7|13604.5|13603.6|13605.4|13604|13603.6|13602.4|237
1643935200000|2022-02-04 00:40:00|13604.4|13603.5|13608.7|13607.2|13609.6|13608.1|13604.2|13603.3|342
1643935500000|2022-02-04 00:45:00|13608.6|13607.1|13607.3|13605.8|13609|13607.5|13607|13605.5|334
1643935800000|2022-02-04 00:50:00|13607.4|13605.9|13606.3|13604.8|13607.8|13606.3|13605.7|13604.2|398
1643936100000|2022-02-04 00:55:00|13606.1|13604.6|13608.6|13607.1|13608.8|13607.6|13605.9|13604.4|366
1643936400000|2022-02-04 01:00:00|13608.7|13607.2|13610.7|13609.8|13611.4|13610.4|13606.8|13605.3|451
1643936700000|2022-02-04 01:05:00|13610.8|13609.3|13611.8|13610.9|13612.8|13611.5|13610|13608.5|451
1643937000000|2022-02-04 01:10:00|13611.9|13611|13610.3|13608.8|13612.9|13611.5|13609.9|13608.4|318
1643937300000|2022-02-04 01:15:00|13610.2|13608.7|13610.8|13609.3|13612|13610.7|13609.5|13608.1|392
1643937600000|2022-02-04 01:20:00|13610.7|13609.2|13607.7|13606.2|13611|13609.5|13606.3|13605.2|392
1643937900000|2022-02-04 01:25:00|13607.6|13606.1|13608.9|13607.4|13609.7|13608.5|13606.5|13605|233
1643938200000|2022-02-04 01:30:00|13608.8|13607.3|13610.4|13609.5|13612.9|13611.4|13608.3|13607.3|444
1643938500000|2022-02-04 01:35:00|13610.5|13609.6|13604.6|13603.7|13610.7|13609.6|13604.5|13603.3|438
1643938800000|2022-02-04 01:40:00|13604.5|13603.6|13604.1|13602.6|13605.8|13604.5|13603.1|13602|440
1643939100000|2022-02-04 01:45:00|13604.2|13602.7|13603.2|13601.7|13604.3|13602.9|13601.3|13600.2|384
1643939400000|2022-02-04 01:50:00|13603.1|13601.6|13604.9|13604|13606.9|13606|13602.9|13601.4|508
1643939700000|2022-02-04 01:55:00|13604.8|13603.9|13604.3|13603.4|13605.2|13604|13602.2|13601|314
1643940000000|2022-02-04 02:00:00|13604.4|13603.5|13604.7|13603.2|13605.9|13604.7|13603.5|13602.5|298
1643940300000|2022-02-04 02:05:00|13604.6|13603.1|13605.9|13604.4|13606.2|13605|13604.1|13603|349
1643940600000|2022-02-04 02:10:00|13606|13604.5|13609.6|13608.7|13609.9|13609|13605.7|13604.5|389
1643940900000|2022-02-04 02:15:00|13609.7|13608.8|13608.3|13606.8|13611.3|13609.8|13608.2|13606.7|429
1643941200000|2022-02-04 02:20:00|13608.2|13606.7|13604.9|13603.4|13608.8|13607.3|13604.6|13603.1|449
1643941500000|2022-02-04 02:25:00|13604.8|13603.3|13603.4|13602.5|13605.7|13604.2|13602.1|13600.9|340
1643941800000|2022-02-04 02:30:00|13603.5|13602.6|13603.7|13602.2|13604.9|13603.5|13602.5|13601.4|321
1643942100000|2022-02-04 02:35:00|13603.8|13602.3|13604.9|13603.4|13606.9|13605.5|13603.7|13602.3|332
1643942400000|2022-02-04 02:40:00|13605|13603.5|13608.8|13607.3|13609.3|13607.8|13604.8|13603.4|352
1643942700000|2022-02-04 02:45:00|13608.9|13607.4|13609.3|13608.4|13611.8|13610.5|13608.2|13607.2|477
1643943000000|2022-02-04 02:50:00|13609.2|13608.3|13609.9|13608.4|13610.5|13609.4|13608.2|13607.1|396
1643943300000|2022-02-04 02:55:00|13609.8|13608.3|13611|13609.5|13611.4|13610.1|13608.9|13607.6|347
1643943600000|2022-02-04 03:00:00|13611.3|13610.1|13610.8|13609.3|13611.6|13610.3|13610|13608.7|413
1643943900000|2022-02-04 03:05:00|13610.3|13609.4|13609.2|13608.3|13611.8|13610.4|13609.2|13608|405
1643944200000|2022-02-04 03:10:00|13609.3|13608.4|13610.9|13609.4|13611.2|13610|13609.2|13608|383
1643944500000|2022-02-04 03:15:00|13610.8|13609.3|13611.2|13609.7|13612|13610.7|13610.4|13609.1|515
1643944800000|2022-02-04 03:20:00|13611.1|13609.6|13613.7|13612.2|13613.8|13612.3|13611.1|13609.6|231
1643945100000|2022-02-04 03:25:00|13613.8|13612.3|13615.1|13613.6|13615.6|13614.2|13613|13611.5|416
1643945400000|2022-02-04 03:30:00|13615.2|13613.7|13611.8|13610.3|13615.7|13614.5|13611.1|13609.6|441
1643945700000|2022-02-04 03:35:00|13611.9|13610.4|13608.9|13607.4|13612.8|13611.3|13608.7|13607.2|324
1643946000000|2022-02-04 03:40:00|13608.8|13607.3|13609.7|13608.8|13610.5|13609.4|13608.8|13607.3|257
1643946300000|2022-02-04 03:45:00|13609.6|13608.7|13608.3|13606.8|13610.5|13609|13607.6|13606.2|198
1643946600000|2022-02-04 03:50:00|13608.4|13606.9|13609.1|13607.6|13609.6|13608.4|13606.8|13605.7|379
1643946900000|2022-02-04 03:55:00|13609.3|13607.8|13609.6|13608.7|13610.7|13609.3|13608.5|13607.1|279
1643947200000|2022-02-04 04:00:00|13609.8|13608.3|13609.1|13608.2|13610.3|13609.1|13608.1|13606.8|359
1643947500000|2022-02-04 04:05:00|13609|13608.1|13607.6|13606.1|13609.2|13608.3|13607.4|13605.9|247
1643947800000|2022-02-04 04:10:00|13607.7|13606.2|13610.3|13608.8|13610.8|13609.5|13607.7|13606.2|365
1643948100000|2022-02-04 04:15:00|13610.4|13608.9|13609.2|13607.7|13610.5|13609.3|13608.4|13606.9|330
1643948400000|2022-02-04 04:20:00|13609.3|13607.8|13610|13608.5|13610.2|13608.7|13608.3|13607|277
1643948700000|2022-02-04 04:25:00|13609.8|13608.3|13610.3|13608.8|13612.9|13611.8|13609.8|13608.3|365
1643949000000|2022-02-04 04:30:00|13610.6|13609.1|13611|13609.5|13612|13610.5|13609.7|13608.2|315
1643949300000|2022-02-04 04:35:00|13610.8|13609.3|13610.9|13609.4|13611.4|13610.2|13609.9|13608.8|326
1643949600000|2022-02-04 04:40:00|13610.8|13609.3|13612|13610.5|13612.3|13610.8|13610.5|13609.2|219
1643949900000|2022-02-04 04:45:00|13611.9|13610.4|13608.7|13607.2|13612.8|13611.3|13608.3|13607|174
1643950200000|2022-02-04 04:50:00|13608.8|13607.3|13606.5|13605|13608.8|13607.3|13605.5|13604|290
1643950500000|2022-02-04 04:55:00|13606.4|13604.9|13605.2|13603.7|13607|13605.5|13604.9|13603.6|312
1643950800000|2022-02-04 05:00:00|13605.1|13603.6|13605.6|13604.1|13606.2|13605|13605|13603.6|273
1643951100000|2022-02-04 05:05:00|13605.3|13604.4|13601.6|13600.1|13606.3|13605|13601.1|13599.9|437
1643951400000|2022-02-04 05:10:00|13601.7|13600.2|13599.7|13598.2|13603.8|13602.3|13599|13597.7|538
1643951700000|2022-02-04 05:15:00|13599.6|13598.1|13600.6|13599.1|13602.8|13601.3|13599.6|13598.1|483
1643952000000|2022-02-04 05:20:00|13600.5|13599|13602.1|13600.6|13602.4|13600.9|13599.5|13598.5|410
1643952300000|2022-02-04 05:25:00|13602.2|13600.7|13599.5|13598|13603.3|13601.8|13598.6|13597.7|319
1643952600000|2022-02-04 05:30:00|13599.4|13597.9|13597.2|13595.7|13600.2|13598.9|13596.8|13595.4|308
1643952900000|2022-02-04 05:35:00|13597.3|13595.8|13596.9|13595.4|13597.7|13596.2|13595.7|13594.2|182
1643953200000|2022-02-04 05:40:00|13596.8|13595.9|13596.8|13595.3|13598.6|13597.5|13596.2|13595.2|210
1643953500000|2022-02-04 05:45:00|13596.9|13595.4|13599.2|13598.3|13599.7|13598.6|13596.4|13595.3|172
1643953800000|2022-02-04 05:50:00|13599.1|13598.2|13600.1|13598.6|13600.3|13598.8|13597.5|13596|327
1643954100000|2022-02-04 05:55:00|13600|13598.5|13597.7|13596.2|13600.4|13599.1|13596.7|13595.3|415
1643954400000|2022-02-04 06:00:00|13597.5|13596|13594.7|13593.2|13598.9|13597.4|13594.3|13593.1|387
1643954700000|2022-02-04 06:05:00|13594.6|13593.1|13593.3|13592.4|13595.9|13594.6|13593.2|13592.1|364
1643955000000|2022-02-04 06:10:00|13593.4|13592.5|13588.5|13587|13594.1|13592.6|13588|13586.5|355
1643955300000|2022-02-04 06:15:00|13588.4|13586.9|13590.2|13588.7|13590.5|13589.2|13587.9|13586.4|331
1643955600000|2022-02-04 06:20:00|13590.1|13588.6|13587.5|13586|13592|13590.5|13586.9|13585.4|365
1643955900000|2022-02-04 06:25:00|13587.6|13586.1|13586.8|13585.3|13587.6|13586.1|13583|13581.8|540
1643956200000|2022-02-04 06:30:00|13586.7|13585.2|13587|13586.1|13588.9|13587.5|13586.2|13584.7|590
1643956500000|2022-02-04 06:35:00|13587.1|13586.2|13588.9|13588|13591|13589.5|13586.8|13585.4|367
1643956800000|2022-02-04 06:40:00|13589.1|13587.6|13592.3|13590.8|13592.3|13591|13588.3|13587.2|241
1643957100000|2022-02-04 06:45:00|13592.2|13590.7|13590.6|13589.1|13593.7|13592.4|13590.4|13589.1|362
1643957400000|2022-02-04 06:50:00|13590.7|13589.2|13592.6|13591.1|13593.7|13592.7|13590.4|13589|432
1643957700000|2022-02-04 06:55:00|13592.7|13591.2|13591.8|13590.3|13593.4|13592.2|13590.4|13588.9|548
1643958000000|2022-02-04 07:00:00|13592.4|13590.9|13592.7|13591.2|13594.9|13593.7|13591.4|13589.9|671
1643958300000|2022-02-04 07:05:00|13592.3|13591.4|13594.5|13593.6|13596.4|13594.9|13591.8|13590.4|544
1643958600000|2022-02-04 07:10:00|13594.4|13593.5|13593.3|13592.4|13594.7|13593.7|13591.7|13590.2|639
1643958900000|2022-02-04 07:15:00|13593.2|13592.3|13590.5|13589.6|13594.1|13592.8|13589.1|13587.9|701
1643959200000|2022-02-04 07:20:00|13590.8|13589.3|13587|13585.5|13591.1|13589.7|13586.9|13585.4|490
1643959500000|2022-02-04 07:25:00|13586.9|13585.4|13590.9|13589.4|13592.7|13591.3|13586.5|13585.3|692
1643959800000|2022-02-04 07:30:00|13590.8|13589.3|13592.9|13591.4|13594.1|13592.8|13590.3|13589.1|648
1643960100000|2022-02-04 07:35:00|13592.8|13591.3|13590.8|13589.3|13594.3|13592.9|13590.1|13588.8|761
1643960400000|2022-02-04 07:40:00|13590.7|13589.2|13586.6|13585.1|13591.5|13590.2|13586|13584.6|933
1643960700000|2022-02-04 07:45:00|13586.5|13585|13586.7|13585.2|13587.8|13586.7|13583.4|13582|903
1643961000000|2022-02-04 07:50:00|13586.6|13585.1|13584.7|13583.2|13587|13585.5|13583.3|13582.1|750
1643961300000|2022-02-04 07:55:00|13584.8|13583.3|13582.6|13581.1|13586|13584.5|13580.2|13579.3|807
1643961600000|2022-02-04 08:00:00|13582.7|13581.2|13579.2|13577.7|13582.9|13581.4|13574.8|13573.3|1149
1643961900000|2022-02-04 08:05:00|13579.3|13577.8|13576.9|13575.4|13581.8|13580.3|13573.3|13571.8|1091
1643962200000|2022-02-04 08:10:00|13576.8|13575.3|13582.4|13581.5|13584.9|13583.8|13575.9|13575|986
1643962500000|2022-02-04 08:15:00|13582.5|13581.6|13587.5|13586|13588|13587|13580.6|13579.4|911
1643962800000|2022-02-04 08:20:00|13587.4|13585.9|13579.8|13578.9|13587.4|13585.9|13578.7|13577.4|877
1643963100000|2022-02-04 08:25:00|13579.7|13578.8|13580.6|13579.1|13583.1|13581.8|13579.7|13578.3|678
1643963400000|2022-02-04 08:30:00|13580.5|13579|13572.4|13570.9|13583.8|13582.6|13572.2|13570.7|883
1643963700000|2022-02-04 08:35:00|13572.5|13571|13572.4|13571.5|13575.1|13573.8|13571.7|13570.2|769
1643964000000|2022-02-04 08:40:00|13571.9|13571|13570.9|13569.4|13573.3|13572.1|13568.4|13567.3|748
1643964300000|2022-02-04 08:45:00|13570.8|13569.3|13568.8|13567.3|13573|13571.7|13567.8|13566.6|842
1643964600000|2022-02-04 08:50:00|13568.9|13567.4|13567.8|13566.9|13569.9|13568.6|13566.6|13565.4|722
1643964900000|2022-02-04 08:55:00|13567.9|13567|13573|13571.5|13573.5|13572.3|13567.9|13567|902
1643965200000|2022-02-04 09:00:00|13573.1|13571.6|13577.1|13575.6|13577.1|13575.6|13568.2|13566.7|822
1643965500000|2022-02-04 09:05:00|13577|13575.5|13574.6|13573.7|13577.4|13576.3|13573.2|13572.3|815
1643965800000|2022-02-04 09:10:00|13574.7|13573.8|13576.3|13574.8|13580|13578.8|13573.7|13572.5|849
1643966100000|2022-02-04 09:15:00|13576.2|13574.7|13578|13576.5|13578.4|13577.5|13574.5|13573.4|679
1643966400000|2022-02-04 09:20:00|13577.9|13576.4|13575.8|13574.3|13578.3|13577.1|13572.7|13571.8|750
1643966700000|2022-02-04 09:25:00|13575.6|13574.7|13571.9|13570.4|13576.5|13575.4|13570.3|13568.8|695
1643967000000|2022-02-04 09:30:00|13572|13570.5|13575.7|13574.8|13576.4|13574.9|13570.6|13569.1|702
1643967300000|2022-02-04 09:35:00|13575.5|13574.6|13579.6|13578.1|13581.6|13580.4|13574.6|13573.3|711
1643967600000|2022-02-04 09:40:00|13579.5|13578|13572.1|13570.6|13580.1|13578.6|13570.3|13569|765
1643967900000|2022-02-04 09:45:00|13573.2|13572.3|13569.2|13568.3|13575.1|13573.6|13569|13568.1|758
1643968200000|2022-02-04 09:50:00|13569.1|13568.2|13572.4|13571.5|13573.5|13572|13568.5|13567.4|804
1643968500000|2022-02-04 09:55:00|13572.2|13571.3|13569.6|13568.7|13574.1|13573.1|13568.6|13567.6|861
1643968800000|2022-02-04 10:00:00|13569.5|13568.6|13561.7|13560.2|13573.1|13571.7|13561.3|13559.8|1016
1643969100000|2022-02-04 10:05:00|13561.8|13560.3|13555.5|13554|13562.1|13560.6|13551.4|13549.9|1067
1643969400000|2022-02-04 10:10:00|13555.6|13554.1|13562.3|13560.8|13562.5|13561|13553.9|13552.4|1036
1643969700000|2022-02-04 10:15:00|13562.1|13560.6|13558.5|13557|13562.8|13561.3|13557.7|13556.2|786
1643970000000|2022-02-04 10:20:00|13558.4|13556.9|13555.4|13553.9|13560.7|13559.2|13554.9|13553.4|836
1643970300000|2022-02-04 10:25:00|13555.2|13553.7|13560.3|13559.4|13562.2|13560.9|13554.7|13553.2|817
1643970600000|2022-02-04 10:30:00|13560.4|13559.5|13561.6|13560.7|13563.1|13561.9|13559.4|13558.2|844
1643970900000|2022-02-04 10:35:00|13561.7|13560.8|13562.4|13561.5|13563.6|13562.4|13560.5|13559.2|737
1643971200000|2022-02-04 10:40:00|13562.5|13561.6|13559.3|13558.4|13566|13564.6|13558.7|13557.7|885
1643971500000|2022-02-04 10:45:00|13559.6|13558.7|13552.8|13551.3|13561.2|13560|13551.7|13550.7|1150
1643971800000|2022-02-04 10:50:00|13552.9|13551.4|13552.4|13550.9|13557.1|13555.9|13551.4|13550.2|827
1643972100000|2022-02-04 10:55:00|13552.5|13551.6|13556.6|13555.7|13559.9|13558.7|13551.9|13550.5|752
1643972400000|2022-02-04 11:00:00|13557|13555.5|13557.6|13556.7|13562.3|13561.2|13556.4|13555.2|912
1643972700000|2022-02-04 11:05:00|13558|13556.5|13556.5|13555.6|13561.7|13560.4|13555.7|13554.8|919
1643973000000|2022-02-04 11:10:00|13556.4|13555.5|13558|13556.5|13559.9|13558.6|13555.5|13554.4|844
1643973300000|2022-02-04 11:15:00|13558.1|13556.6|13561.4|13559.9|13564.1|13562.7|13557.7|13556.4|816
1643973600000|2022-02-04 11:20:00|13561.7|13560.2|13558.5|13557|13565.4|13563.9|13558.4|13556.9|855
1643973900000|2022-02-04 11:25:00|13558.4|13556.9|13563.1|13561.6|13564.9|13563.9|13558.3|13556.9|896
1643974200000|2022-02-04 11:30:00|13562.8|13561.9|13568|13566.5|13570|13568.7|13561.7|13560.5|712
1643974500000|2022-02-04 11:35:00|13568.1|13566.6|13566.9|13565.4|13568.8|13567.6|13564.3|13562.9|805
1643974800000|2022-02-04 11:40:00|13566.8|13565.3|13569.8|13568.3|13571.7|13570.5|13565.4|13564|730
1643975100000|2022-02-04 11:45:00|13569.9|13568.4|13566.5|13565|13570|13568.6|13562.7|13561.5|713
1643975400000|2022-02-04 11:50:00|13566.6|13565.1|13570.9|13569.4|13572.9|13571.4|13562.7|13561.3|857
1643975700000|2022-02-04 11:55:00|13571|13569.5|13572.9|13572|13574.2|13572.9|13567.7|13566.3|992
1643976000000|2022-02-04 12:00:00|13573|13572.1|13575.2|13574.3|13576.2|13575.3|13572.3|13571.3|848
1643976300000|2022-02-04 12:05:00|13575.3|13574.4|13576.9|13575.4|13577.6|13576.3|13573.3|13572.1|649
1643976600000|2022-02-04 12:10:00|13576.4|13575.5|13578.3|13577.4|13579.1|13577.6|13573.7|13572.6|829
1643976900000|2022-02-04 12:15:00|13578.4|13577.5|13575.9|13574.4|13580.2|13579.3|13575.3|13574|894
1643977200000|2022-02-04 12:20:00|13575.7|13574.2|13572.6|13571.7|13576.3|13575|13571.2|13570|753
1643977500000|2022-02-04 12:25:00|13572.9|13571.4|13575|13573.5|13575.8|13574.4|13572.1|13570.8|802
1643977800000|2022-02-04 12:30:00|13574.6|13573.7|13569.7|13568.8|13575.8|13574.7|13568.5|13567.3|799
1643978100000|2022-02-04 12:35:00|13569.6|13568.7|13569.8|13568.3|13570.6|13569.7|13566.9|13566|668
1643978400000|2022-02-04 12:40:00|13569.9|13568.4|13565.8|13564.3|13570.5|13569.6|13565.4|13564.1|631
1643978700000|2022-02-04 12:45:00|13565.5|13564.6|13566.3|13565.4|13567|13565.7|13562.5|13561.2|739
1643979000000|2022-02-04 12:50:00|13566.2|13565.3|13564.2|13563.3|13566.7|13565.4|13563.9|13562.7|650
1643979300000|2022-02-04 12:55:00|13564.1|13563.2|13559|13557.5|13564.7|13563.4|13558.1|13556.8|951
1643979600000|2022-02-04 13:00:00|13559.1|13557.6|13555.1|13553.6|13560.7|13559.2|13552.5|13551|949
1643979900000|2022-02-04 13:05:00|13555.2|13553.7|13552.9|13551.4|13556.7|13555.2|13551.1|13549.6|749
1643980200000|2022-02-04 13:10:00|13552.8|13551.3|13553.5|13552|13554.2|13552.8|13549.8|13548.3|731
1643980500000|2022-02-04 13:15:00|13552.9|13551.8|13550.4|13549.5|13553.6|13552.5|13547.5|13546.4|850
1643980800000|2022-02-04 13:20:00|13550.5|13549.6|13546.4|13544.9|13551.6|13550.1|13540.7|13539.5|970
1643981100000|2022-02-04 13:25:00|13546.6|13545.1|13550.2|13545.1|13554|13550.7|13545.4|13541.2|941
1643981400000|2022-02-04 13:30:00|13549.6|13544.8|13508.6|13507.1|13553.9|13545.1|13506.9|13505.4|2258
1643981700000|2022-02-04 13:35:00|13508.8|13507.3|13521.2|13519.7|13528.4|13526.9|13505.7|13504.2|1951
1643982000000|2022-02-04 13:40:00|13521.6|13520.1|13512|13510.5|13523.2|13521.7|13511.4|13510|1615
1643982300000|2022-02-04 13:45:00|13511.8|13510.3|13515.3|13513.8|13520.7|13519.2|13508.8|13507.9|1612
1643982600000|2022-02-04 13:50:00|13515.2|13513.7|13512.4|13510.9|13515.5|13514|13507.4|13506.1|1685
1643982900000|2022-02-04 13:55:00|13512|13511.1|13512.5|13511.6|13515.2|13514|13507.4|13506.2|1433
1643983200000|2022-02-04 14:00:00|13512.8|13511.9|13516|13515.1|13518.8|13517.6|13508.4|13507.5|1282
1643983500000|2022-02-04 14:05:00|13515.9|13515|13522.5|13521.6|13523.9|13523|13512.5|13511.6|1230
1643983800000|2022-02-04 14:10:00|13522.6|13521.7|13527.3|13526.4|13529.3|13528.2|13522.3|13521.4|1247
1643984100000|2022-02-04 14:15:00|13527.2|13526.3|13526.4|13525.5|13532.6|13531.4|13524.7|13523.8|1261
1643984400000|2022-02-04 14:20:00|13526.6|13525.7|13528.9|13528|13529.9|13529|13523.8|13522.4|1156
1643984700000|2022-02-04 14:25:00|13528.8|13527.9|13527.9|13527|13531.6|13530.5|13526.5|13525.4|936
1643985000000|2022-02-04 14:30:00|13528|13527.1|13523.6|13522.7|13528.4|13527.5|13522.8|13521.9|817
1643985300000|2022-02-04 14:35:00|13523.7|13522.8|13524.3|13523.4|13526.2|13525|13517.5|13516.3|910
1643985600000|2022-02-04 14:40:00|13524.6|13523.7|13535.8|13534.9|13538.2|13536.9|13524.6|13523.6|1143
1643985900000|2022-02-04 14:45:00|13535.9|13535|13527.7|13526.8|13537.4|13536.1|13527|13526|1304
1643986200000|2022-02-04 14:50:00|13527.6|13526.7|13523.6|13522.7|13532.2|13531|13522.7|13521.5|1210
1643986500000|2022-02-04 14:55:00|13523.9|13522.4|13531.2|13529.7|13536|13534.6|13522.9|13521.5|1310
1643986800000|2022-02-04 15:00:00|13531.4|13529.9|13539|13537.5|13540.2|13538.9|13527.6|13526.2|1293
1643987100000|2022-02-04 15:05:00|13538.9|13537.4|13525.8|13524.3|13540.7|13539.2|13523.7|13522.2|1287
1643987400000|2022-02-04 15:10:00|13525.9|13524.4|13525.2|13523.7|13526.5|13525.6|13519.5|13518.4|1125
1643987700000|2022-02-04 15:15:00|13525.1|13523.6|13527.3|13526.4|13530.3|13528.9|13523.2|13522|1096
1643988000000|2022-02-04 15:20:00|13527|13526.1|13533.9|13532.4|13536.5|13535.5|13526.7|13525.4|1013
1643988300000|2022-02-04 15:25:00|13533.7|13532.8|13535.5|13534.6|13539.9|13538.8|13532.4|13531.3|950
1643988600000|2022-02-04 15:30:00|13535.6|13534.7|13538.6|13537.1|13540|13538.9|13530.9|13529.8|1131
1643988900000|2022-02-04 15:35:00|13538.7|13537.2|13529.8|13528.9|13538.7|13537.6|13528.3|13527.3|1180
1643989200000|2022-02-04 15:40:00|13529.9|13529|13526|13524.5|13530.7|13529.6|13522.5|13521.2|1111
1643989500000|2022-02-04 15:45:00|13526.1|13524.6|13523.9|13522.4|13527|13525.9|13517.7|13516.2|1289
1643989800000|2022-02-04 15:50:00|13523.8|13522.3|13533.2|13531.7|13533.9|13532.6|13519.7|13518.2|1441
1643990100000|2022-02-04 15:55:00|13532.8|13531.3|13530.6|13529.7|13534.5|13533|13530.1|13529.1|1261
1643990400000|2022-02-04 16:00:00|13530.8|13529.9|13531.4|13529.9|13535.8|13534.6|13529.6|13528.7|1056
1643990700000|2022-02-04 16:05:00|13531.5|13530|13531.1|13529.6|13531.9|13530.4|13524.9|13523.5|1128
1643991000000|2022-02-04 16:10:00|13530.5|13529.8|13531.7|13530.2|13534.2|13532.9|13527.7|13526.4|912
1643991300000|2022-02-04 16:15:00|13531.8|13530.3|13533.7|13532.2|13534.9|13533.6|13529.4|13528.2|882
1643991600000|2022-02-04 16:20:00|13533.6|13532.1|13533.6|13532.7|13534|13532.8|13528.9|13528|726
1643991900000|2022-02-04 16:25:00|13533.5|13532.6|13549.1|13547.6|13550.2|13548.7|13533.5|13532.5|884
1643992200000|2022-02-04 16:30:00|13549.2|13547.7|13550.3|13549.4|13552.2|13550.9|13547.2|13546.1|933
1643992500000|2022-02-04 16:35:00|13550.4|13549.5|13541.6|13540.7|13551.1|13550|13541.5|13540.6|830
1643992800000|2022-02-04 16:40:00|13541.7|13540.8|13545.5|13544.6|13547.9|13546.7|13541.6|13540.7|692
1643993100000|2022-02-04 16:45:00|13545.4|13544.5|13544.2|13542.7|13548.4|13547.5|13543.9|13542.4|716
1643993400000|2022-02-04 16:50:00|13544.3|13542.8|13542.9|13541.4|13546|13544.8|13542|13541.1|706
1643993700000|2022-02-04 16:55:00|13542.7|13542|13542.7|13541.8|13547.8|13546.7|13542.3|13541.4|738
1643994000000|2022-02-04 17:00:00|13542.6|13541.7|13541.7|13540.2|13545.2|13544|13540.1|13539.2|653
1643994300000|2022-02-04 17:05:00|13541.8|13540.3|13540.5|13539|13544.2|13543.1|13539.3|13538.2|694
1643994600000|2022-02-04 17:10:00|13540.2|13539.3|13539.5|13538|13541.6|13540.4|13535.6|13534.1|632
1643994900000|2022-02-04 17:15:00|13539.6|13538.1|13540.6|13539.1|13541.6|13540.2|13536.4|13534.9|603
1643995200000|2022-02-04 17:20:00|13540.7|13539.2|13537|13535.5|13540.9|13539.6|13534.5|13533.3|555
1643995500000|2022-02-04 17:25:00|13536.9|13535.4|13537.2|13535.7|13539|13537.5|13535.6|13534.1|459
1643995800000|2022-02-04 17:30:00|13537.4|13536.5|13543.1|13541.6|13544|13542.5|13537.4|13536.3|501
1643996100000|2022-02-04 17:35:00|13542.6|13541.7|13542.7|13541.2|13543.9|13542.8|13540.1|13539.2|494
1643996400000|2022-02-04 17:40:00|13542.6|13541.1|13541.2|13539.7|13546.3|13545|13539.2|13538.2|697
1643996700000|2022-02-04 17:45:00|13541.1|13539.6|13537.8|13536.3|13541.9|13540.4|13536.4|13534.9|569
1643997000000|2022-02-04 17:50:00|13537.9|13536.4|13537.5|13536|13539.8|13538.3|13536.2|13534.9|597
1643997300000|2022-02-04 17:55:00|13537.6|13536.1|13535.8|13534.3|13538.5|13537.4|13534.1|13532.9|646
1643997600000|2022-02-04 18:00:00|13535.9|13534.4|13538.9|13537.4|13539.3|13538.2|13531.6|13530.3|810
1643997900000|2022-02-04 18:05:00|13538.8|13537.9|13548.2|13546.7|13548.3|13546.8|13538.7|13537.4|540
1643998200000|2022-02-04 18:10:00|13548.3|13546.8|13547.9|13546.4|13548.8|13547.3|13546.9|13545.4|441
1643998500000|2022-02-04 18:15:00|13547.7|13546.2|13544.5|13543|13548.1|13546.6|13543.4|13542.1|477
1643998800000|2022-02-04 18:20:00|13544.7|13543.2|13547.9|13546.4|13548.5|13547.3|13544|13542.6|512
1643999100000|2022-02-04 18:25:00|13547.8|13546.3|13542.3|13540.8|13548|13546.7|13540.7|13539.2|474
1643999400000|2022-02-04 18:30:00|13542.2|13540.7|13543.7|13542.2|13544.7|13543.2|13540.9|13539.4|436
1643999700000|2022-02-04 18:35:00|13543.6|13542.1|13540.7|13539.2|13544.1|13542.6|13539|13537.5|415
1644000000000|2022-02-04 18:40:00|13540.8|13539.3|13542.8|13541.3|13543.4|13542.3|13540.8|13539.3|403
1644000300000|2022-02-04 18:45:00|13542.7|13541.2|13543.5|13542|13543.9|13542.6|13540.8|13539.5|389
1644000600000|2022-02-04 18:50:00|13543.6|13542.1|13543.7|13542.2|13544.4|13543|13541.8|13540.3|372
1644000900000|2022-02-04 18:55:00|13543.6|13542.1|13542.9|13542|13543.9|13542.7|13541.6|13540.1|534
1644001200000|2022-02-04 19:00:00|13543|13542.1|13545|13543.5|13547|13545.7|13543|13542.1|672
1644001500000|2022-02-04 19:05:00|13544.9|13543.4|13545.4|13544.5|13546.2|13544.9|13543.7|13542.7|621
1644001800000|2022-02-04 19:10:00|13545.3|13544.4|13543.5|13542|13545.4|13544.5|13542.1|13540.6|540
1644002100000|2022-02-04 19:15:00|13543.6|13542.1|13539.4|13538.5|13544.9|13543.8|13539.4|13538.5|419
1644002400000|2022-02-04 19:20:00|13539.3|13538.4|13538.5|13537|13539.6|13538.5|13537.2|13536|471
1644002700000|2022-02-04 19:25:00|13538.6|13537.1|13539.5|13538|13541|13540|13537.2|13536.1|507
1644003000000|2022-02-04 19:30:00|13539.6|13538.1|13540.9|13539.4|13541.8|13540.6|13537.3|13536|524
1644003300000|2022-02-04 19:35:00|13540.8|13539.3|13541.6|13540.1|13541.8|13540.5|13539.3|13537.8|492
1644003600000|2022-02-04 19:40:00|13541.7|13540.2|13538.8|13537.3|13541.9|13540.7|13538.5|13537|391
1644003900000|2022-02-04 19:45:00|13538.6|13537.1|13536.2|13535.3|13538.7|13537.6|13534.8|13533.4|417
1644004200000|2022-02-04 19:50:00|13536.1|13535.2|13534.9|13533.4|13536.9|13535.7|13534.1|13532.7|550
1644004500000|2022-02-04 19:55:00|13534.8|13533.3|13529.3|13528.4|13535.4|13534.2|13528.1|13526.7|630
1644004800000|2022-02-04 20:00:00|13529.6|13528.7|13532.3|13530.8|13533.8|13532.3|13529.6|13528.7|568
1644005100000|2022-02-04 20:05:00|13532.2|13530.7|13532.5|13531|13534.8|13533.3|13532|13530.5|429
1644005400000|2022-02-04 20:10:00|13532.1|13530.6|13534.6|13533.1|13535|13533.8|13531.9|13530.4|426
1644005700000|2022-02-04 20:15:00|13535|13533.5|13533.6|13532.1|13535.3|13533.8|13532|13530.5|551
1644006000000|2022-02-04 20:20:00|13533.7|13532.2|13532.7|13531.2|13534.6|13533.2|13531.6|13530.1|532
1644006300000|2022-02-04 20:25:00|13532.6|13531.1|13532.5|13531|13534.7|13533.2|13531.9|13530.4|393
1644006600000|2022-02-04 20:30:00|13532.6|13531.1|13536.3|13534.8|13538.7|13537.2|13530.9|13529.7|585
1644006900000|2022-02-04 20:35:00|13536.4|13534.9|13534.8|13533.3|13537.1|13535.6|13533.5|13532.3|500
1644007200000|2022-02-04 20:40:00|13534.7|13533.2|13532.5|13531|13535.1|13534|13532.5|13531|420
1644007500000|2022-02-04 20:45:00|13532.4|13530.9|13531.7|13530.2|13534.7|13533.2|13530.7|13529.4|458
1644007800000|2022-02-04 20:50:00|13531.9|13530.4|13533.4|13531.9|13534.9|13533.4|13531.8|13530.3|310
1644008100000|2022-02-04 20:55:00|13533|13531.5|13531.7|13530.2|13534|13532.6|13529.5|13528|543
1644008400000|2022-02-04 21:00:00|13531.6|13530.1|13531.9|13530.4|13532.9|13531.4|13530.5|13529|462
1644008700000|2022-02-04 21:05:00|13532|13530.5|13530.3|13528.8|13532|13530.5|13529.8|13528.3|227
1644009000000|2022-02-04 21:10:00|13530.4|13528.9|13529.5|13528|13530.5|13529|13528.9|13527.7|233
1644009300000|2022-02-04 21:15:00|13529.6|13528.1|13529.9|13528.4|13530.1|13528.6|13525.8|13524.3|254
1644009600000|2022-02-04 21:20:00|13529.6|13528.1|13528.1|13526.6|13529.6|13528.1|13527.4|13525.9|145
1644009900000|2022-02-04 21:25:00|13527.9|13526.4|13525.7|13524.2|13528.4|13526.9|13525.5|13524|243
1644010200000|2022-02-04 21:30:00|13525.8|13524.3|13527|13525.5|13527.8|13526.3|13525.1|13523.6|214
1644010500000|2022-02-04 21:35:00|13526.9|13525.4|13526.8|13525.3|13527.7|13526.2|13526|13524.5|92
1644010800000|2022-02-04 21:40:00|13527|13525.5|13524.9|13523.4|13527.1|13525.6|13524.7|13523.2|75
1644011100000|2022-02-04 21:45:00|13524.8|13523.3|13525.2|13523.7|13527.5|13526|13524.8|13523.3|217
1644011400000|2022-02-04 21:50:00|13525.3|13523.8|13529.3|13527.8|13529.5|13528|13524.6|13523.1|192
1644011700000|2022-02-04 21:55:00|13529.2|13527.7|13533|13522|13540.5|13529.5|13528.2|13517.7|508
1644181200000|2022-02-06 21:00:00|13562.4|13541.4|13562.5|13541.5|13564.5|13543.5|13560.1|13539.1|34
1644181500000|2022-02-06 21:05:00|13562.6|13541.6|13564.6|13543.6|13564.6|13543.6|13559.8|13538.8|27
1644181800000|2022-02-06 21:10:00|13560|13539|13560.3|13539.3|13564.3|13543.3|13559.8|13538.8|35
1644182100000|2022-02-06 21:15:00|13561.8|13540.8|13560.6|13539.6|13564.3|13543.3|13559.8|13538.8|44
1644182400000|2022-02-06 21:20:00|13559.8|13538.8|13560.6|13539.6|13564.4|13543.4|13549.2|13528.7|59
1644182700000|2022-02-06 21:25:00|13560.1|13539.1|13562.1|13541.1|13564.7|13543.7|13560.1|13539.1|35
1644183000000|2022-02-06 21:30:00|13564|13543|13559.5|13538.5|13564|13543|13559.5|13538.5|19
1644183300000|2022-02-06 21:35:00|13563.1|13542.1|13559.5|13538.5|13564|13543|13559.5|13538.5|17
1644183600000|2022-02-06 21:40:00|13564.4|13543.4|13564|13543|13564.4|13543.4|13559.5|13538.5|15
1644183900000|2022-02-06 21:45:00|13561.3|13540.3|13559.8|13538.8|13564|13543|13559.5|13538.5|17
1644184200000|2022-02-06 21:50:00|13564|13543|13564|13543|13564|13543|13559.5|13538.5|8
1644184500000|2022-02-06 21:55:00|13563.1|13542.1|13562.9|13541.9|13564|13543|13559.7|13538.7|20
1644184800000|2022-02-06 22:00:00|13563.2|13542.2|13542.3|13533.3|13564|13543|13540.8|13527.4|214
1644185100000|2022-02-06 22:05:00|13542.8|13533.4|13541.3|13532.7|13544.2|13535.2|13540.7|13531|164
1644185400000|2022-02-06 22:10:00|13540.8|13532.6|13543.2|13533.1|13561.2|13550.2|13537.1|13526.1|357
1644185700000|2022-02-06 22:15:00|13543.1|13533.2|13539.4|13530.9|13543.2|13534.4|13536.7|13526.5|260
1644186000000|2022-02-06 22:20:00|13539.6|13530.8|13537.5|13532.2|13539.8|13533.5|13537.5|13528.6|150
1644186300000|2022-02-06 22:25:00|13537.7|13531.5|13539.6|13530.7|13539.6|13533.6|13537|13527.3|129
1644186600000|2022-02-06 22:30:00|13539.7|13531.7|13539.3|13530.6|13540.4|13532.5|13536.6|13526.1|227
1644186900000|2022-02-06 22:35:00|13539.2|13530.8|13536.9|13531|13539.3|13532.4|13536.6|13528.1|159
1644187200000|2022-02-06 22:40:00|13537.3|13531.2|13535.7|13531.2|13538.1|13531.6|13535.3|13528.7|143
1644187500000|2022-02-06 22:45:00|13536|13531.4|13535.1|13530.3|13537.4|13531.5|13533.1|13525.2|282
1644187800000|2022-02-06 22:50:00|13535.2|13530.2|13535.8|13530.6|13537.7|13531.9|13534.1|13526.2|312
1644188100000|2022-02-06 22:55:00|13535.9|13531|13535.7|13530.4|13536.7|13531.2|13535.2|13529.1|171
1644188400000|2022-02-06 23:00:00|13536.1|13530.2|13534.3|13530.1|13538.6|13531.1|13533.2|13525.6|906
1644188700000|2022-02-06 23:05:00|13534.4|13530.2|13533.5|13531|13534.4|13531.5|13532.6|13530.2|420
1644189000000|2022-02-06 23:10:00|13533.9|13531.2|13534.3|13531.6|13535.5|13533|13533.5|13530.6|457
1644189300000|2022-02-06 23:15:00|13534.2|13531.7|13534.5|13533|13535.7|13533.1|13533.4|13531.5|314
1644189600000|2022-02-06 23:20:00|13534.6|13533.1|13534.8|13533.3|13535.4|13533.9|13534.4|13532.4|192
1644189900000|2022-02-06 23:25:00|13534.9|13533.4|13534.6|13533.1|13535.1|13533.6|13533.5|13531.5|156
1644190200000|2022-02-06 23:30:00|13534.5|13533|13535.4|13533.9|13536.5|13534.9|13534.4|13532.9|175
1644190500000|2022-02-06 23:35:00|13535.5|13534|13534.8|13533.3|13535.6|13534.1|13534.3|13532.7|142
1644190800000|2022-02-06 23:40:00|13534.9|13533.4|13534.4|13532.9|13536.5|13534.5|13534.2|13532.5|193
1644191100000|2022-02-06 23:45:00|13534.3|13532.8|13535.2|13533.7|13536.1|13534.4|13534.3|13532.6|137
1644191400000|2022-02-06 23:50:00|13535.3|13533.8|13531.9|13530.4|13535.9|13533.8|13531|13529.2|198
1644191700000|2022-02-06 23:55:00|13532|13530.5|13533.7|13532.2|13534.3|13532.3|13532|13530.1|178
1644192000000|2022-02-07 00:00:00|13533.8|13532.3|13532|13530.5|13533.9|13532.4|13531.2|13529.6|319
1644192300000|2022-02-07 00:05:00|13531.9|13530.4|13532.8|13531.3|13534.2|13532.7|13531.3|13530|283
1644192600000|2022-02-07 00:10:00|13532.9|13531.4|13533.7|13532.2|13533.9|13532.4|13531.7|13530.2|340
1644192900000|2022-02-07 00:15:00|13533.8|13532.3|13530.4|13528.9|13534|13532.5|13530.1|13528.6|410
1644193200000|2022-02-07 00:20:00|13530.1|13528.6|13530.5|13529|13531|13529.5|13529.4|13527.9|326
1644193500000|2022-02-07 00:25:00|13530.4|13528.9|13531.5|13530|13532.1|13530.6|13529.6|13528.1|256
1644193800000|2022-02-07 00:30:00|13531.4|13529.9|13532|13530.5|13532.2|13530.7|13530.2|13528.7|244
1644194100000|2022-02-07 00:35:00|13532.1|13530.6|13532.9|13531.4|13532.9|13531.4|13530.2|13528.5|231
1644194400000|2022-02-07 00:40:00|13533.3|13531.8|13533.3|13531.8|13534.7|13533.1|13532.7|13531.2|290
1644194700000|2022-02-07 00:45:00|13533.4|13531.9|13531.6|13530.1|13533.5|13532|13531.2|13529.7|293
1644195000000|2022-02-07 00:50:00|13531.8|13530.3|13532.4|13530.9|13533.5|13532|13530.8|13529.3|380
1644195300000|2022-02-07 00:55:00|13532.5|13531|13531.4|13529.9|13532.5|13531|13531|13529.5|266
1644195600000|2022-02-07 01:00:00|13531.6|13530.1|13536.7|13535.2|13537.1|13535.6|13531.6|13530.1|326
1644195900000|2022-02-07 01:05:00|13536.6|13535.1|13528.8|13527.3|13536.7|13535.2|13528.4|13527|551
1644196200000|2022-02-07 01:10:00|13528.7|13527.2|13534.7|13533.2|13535.2|13533.2|13527.9|13526.4|510
1644196500000|2022-02-07 01:15:00|13534.6|13533.1|13533.7|13532.2|13537.4|13535.9|13532.6|13531.1|630
1644196800000|2022-02-07 01:20:00|13533.9|13532.4|13533.7|13532.2|13534.7|13533.4|13531.3|13529.8|540
1644197100000|2022-02-07 01:25:00|13533.6|13532.1|13534.8|13533.3|13536|13534.9|13533.5|13532|410
1644197400000|2022-02-07 01:30:00|13534.9|13533.4|13533.5|13532|13535.4|13533.9|13531.7|13530.6|410
1644197700000|2022-02-07 01:35:00|13533.7|13532.2|13537|13535.5|13537.6|13536.1|13533.4|13531.9|421
1644198000000|2022-02-07 01:40:00|13536.6|13535.7|13532.7|13531.2|13537|13535.9|13531.8|13530.6|441
1644198300000|2022-02-07 01:45:00|13532.6|13531.1|13534.7|13533.2|13534.7|13533.3|13531.8|13530.3|337
1644198600000|2022-02-07 01:50:00|13534.6|13533.1|13533.9|13532.4|13535.1|13533.9|13533.3|13532.1|231
1644198900000|2022-02-07 01:55:00|13533.8|13532.3|13533.7|13532.2|13534.9|13533.4|13532.6|13531.3|247
1644199200000|2022-02-07 02:00:00|13533.8|13532.3|13533.8|13532.3|13536|13534.5|13533.4|13532.1|343
1644199500000|2022-02-07 02:05:00|13533.9|13532.4|13532.8|13531.3|13534.9|13533.4|13531.4|13530.2|380
1644199800000|2022-02-07 02:10:00|13532.7|13531.2|13532.8|13531.3|13532.9|13531.6|13530.2|13528.7|336
1644200100000|2022-02-07 02:15:00|13532.7|13531.2|13531|13529.5|13534|13532.8|13530.6|13529.1|371
1644200400000|2022-02-07 02:20:00|13530.9|13529.4|13529.5|13528.6|13532.3|13530.8|13528.5|13527.5|318
1644200700000|2022-02-07 02:25:00|13529.8|13528.3|13528.7|13527.2|13530.8|13529.3|13528.6|13527.1|310
1644201000000|2022-02-07 02:30:00|13528.8|13527.3|13527.9|13526.4|13530.2|13528.7|13526.6|13525.3|472
1644201300000|2022-02-07 02:35:00|13527.8|13526.3|13520.9|13519.4|13528.3|13526.8|13520.7|13519.2|565
1644201600000|2022-02-07 02:40:00|13520.8|13519.3|13521.6|13520.1|13523.3|13521.8|13520.3|13518.8|469
1644201900000|2022-02-07 02:45:00|13521.5|13520|13520|13519.1|13522.1|13520.6|13519.6|13518.2|350
1644202200000|2022-02-07 02:50:00|13519.9|13519|13519.9|13518.4|13521.4|13520|13519.4|13518|379
1644202500000|2022-02-07 02:55:00|13519.4|13518.5|13518.3|13516.8|13521.7|13520.7|13518.2|13516.7|407
1644202800000|2022-02-07 03:00:00|13518.4|13516.9|13517.9|13516.4|13519.8|13518.4|13517.7|13516.3|355
1644203100000|2022-02-07 03:05:00|13518|13516.5|13516.6|13515.1|13518.4|13517.2|13516.4|13514.9|384
1644203400000|2022-02-07 03:10:00|13516.8|13515.3|13518.5|13517|13518.7|13517.3|13516|13514.8|366
1644203700000|2022-02-07 03:15:00|13518.4|13516.9|13519.1|13518.2|13519.9|13518.7|13518.1|13516.6|298
1644204000000|2022-02-07 03:20:00|13519.3|13517.8|13520.7|13519.8|13521.8|13520.7|13518.6|13517.5|240
1644204300000|2022-02-07 03:25:00|13520.9|13520|13522.3|13520.8|13523.3|13522|13520.7|13519.8|311
1644204600000|2022-02-07 03:30:00|13522.2|13520.7|13522.3|13521.4|13522.9|13521.6|13521.3|13520.1|260
1644204900000|2022-02-07 03:35:00|13522.2|13521.3|13524.7|13523.2|13524.8|13523.8|13522.1|13521.1|368
1644205200000|2022-02-07 03:40:00|13524.8|13523.3|13525.7|13524.2|13527.1|13525.6|13524.5|13523.1|320
1644205500000|2022-02-07 03:45:00|13525.8|13524.3|13525.8|13524.3|13525.9|13524.6|13524.1|13522.7|267
1644205800000|2022-02-07 03:50:00|13525.7|13524.2|13524.7|13523.2|13526|13524.8|13523.9|13522.4|206
1644206100000|2022-02-07 03:55:00|13524.8|13523.3|13524.6|13523.1|13525.7|13524.2|13523.7|13522.3|259
1644206400000|2022-02-07 04:00:00|13524.7|13523.2|13527.3|13525.8|13527.4|13525.9|13523.7|13522.4|253
1644206700000|2022-02-07 04:05:00|13527.4|13525.9|13528.5|13527|13530|13528.8|13527.3|13525.9|216
1644207000000|2022-02-07 04:10:00|13528.4|13526.9|13530.3|13528.8|13530.6|13529.1|13528.4|13526.9|225
1644207300000|2022-02-07 04:15:00|13530.4|13528.9|13529.7|13528.2|13530.6|13529.1|13529.6|13528.1|273
1644207600000|2022-02-07 04:20:00|13529.8|13528.3|13531.7|13530.2|13531.8|13530.3|13529.7|13528.2|237
1644207900000|2022-02-07 04:25:00|13531.8|13530.3|13531.5|13530|13531.9|13530.4|13530.7|13529.2|253
1644208200000|2022-02-07 04:30:00|13531.4|13529.9|13529.8|13528.3|13531.7|13530.6|13528.5|13527|277
1644208500000|2022-02-07 04:35:00|13529.9|13528.4|13529.7|13528.2|13530.4|13528.9|13529.3|13528|200
1644208800000|2022-02-07 04:40:00|13529.8|13528.3|13530.5|13529|13531.6|13530.1|13529.6|13528.1|217
1644209100000|2022-02-07 04:45:00|13530.4|13528.9|13529.7|13528.2|13530.8|13529.3|13529.5|13528|206
1644209400000|2022-02-07 04:50:00|13529.6|13528.1|13527.9|13526.4|13529.8|13528.3|13527.6|13526.1|220
1644209700000|2022-02-07 04:55:00|13528|13526.5|13529.4|13527.9|13530|13528.6|13527.5|13526.2|262
1644210000000|2022-02-07 05:00:00|13529.3|13527.8|13529.6|13528.1|13531.4|13529.9|13528.8|13527.8|297
1644210300000|2022-02-07 05:05:00|13529.7|13528.2|13528.8|13527.3|13529.9|13528.5|13528|13526.5|209
1644210600000|2022-02-07 05:10:00|13528.9|13527.4|13528.7|13527.2|13530.5|13529|13528.7|13527.2|167
1644210900000|2022-02-07 05:15:00|13528.6|13527.1|13526.3|13525.4|13529|13527.5|13526.2|13524.7|262
1644211200000|2022-02-07 05:20:00|13526.4|13525.5|13524.5|13523|13526.9|13525.7|13523.9|13522.8|310
1644211500000|2022-02-07 05:25:00|13524.4|13522.9|13523.3|13521.8|13524.4|13523.3|13522.8|13521.3|252
1644211800000|2022-02-07 05:30:00|13523.1|13521.6|13523.6|13522.1|13523.9|13522.6|13522.1|13520.9|307
1644212100000|2022-02-07 05:35:00|13523.7|13522.2|13522.9|13521.4|13523.8|13522.3|13521.7|13520.6|238
1644212400000|2022-02-07 05:40:00|13522.8|13521.3|13520.8|13519.3|13523.5|13522|13519.6|13518.4|309
1644212700000|2022-02-07 05:45:00|13520.7|13519.2|13521.9|13520.4|13522.3|13520.8|13518.6|13517.3|309
1644213000000|2022-02-07 05:50:00|13522|13520.5|13521.7|13520.8|13523.7|13522.3|13521.6|13520.3|338
1644213300000|2022-02-07 05:55:00|13521.8|13520.9|13521.5|13520|13522.3|13521.1|13519.5|13518|444
1644213600000|2022-02-07 06:00:00|13521.6|13520.1|13522.4|13520.9|13523.1|13521.6|13520.2|13518.9|359
1644213900000|2022-02-07 06:05:00|13522.3|13520.8|13522.9|13521.4|13524.7|13523.3|13522.1|13520.6|344
1644214200000|2022-02-07 06:10:00|13523|13521.5|13523|13521.5|13524.2|13522.7|13521.7|13520.2|294
1644214500000|2022-02-07 06:15:00|13522.9|13521.4|13522.3|13520.8|13524.1|13522.6|13520.6|13519.5|407
1644214800000|2022-02-07 06:20:00|13522.4|13520.9|13524.4|13522.9|13525|13523.7|13522|13520.5|289
1644215100000|2022-02-07 06:25:00|13524.5|13523|13523.6|13522.1|13524.8|13523.3|13523.2|13521.7|235
1644215400000|2022-02-07 06:30:00|13523.7|13522.2|13524|13522.5|13525.8|13524.6|13523.3|13521.9|392
1644215700000|2022-02-07 06:35:00|13524.1|13522.6|13521.2|13519.7|13524.2|13522.7|13520.9|13519.4|283
1644216000000|2022-02-07 06:40:00|13521.1|13519.6|13521.6|13520.1|13522.6|13521.1|13521|13519.5|331
1644216300000|2022-02-07 06:45:00|13521.7|13520.2|13524.7|13523.2|13524.7|13523.2|13521.7|13520.2|345
1644216600000|2022-02-07 06:50:00|13524.6|13523.1|13526.7|13525.2|13527|13525.5|13523.6|13522.1|416
1644216900000|2022-02-07 06:55:00|13526.6|13525.1|13525.4|13523.9|13527|13525.5|13524.8|13523.3|371
1644217200000|2022-02-07 07:00:00|13525|13523.5|13530.3|13528.8|13532.2|13530.7|13523.8|13522.3|777
1644217500000|2022-02-07 07:05:00|13530.4|13528.9|13534.6|13533.1|13535.9|13534.5|13530.1|13528.6|661
1644217800000|2022-02-07 07:10:00|13534.7|13533.2|13534.4|13532.9|13537.6|13536.1|13533.6|13532.1|625
1644218100000|2022-02-07 07:15:00|13534.5|13533|13533.8|13532.3|13537.3|13535.8|13533.4|13532.1|478
1644218400000|2022-02-07 07:20:00|13533.9|13532.4|13535.8|13534.3|13536.9|13535.6|13533.4|13531.9|559
1644218700000|2022-02-07 07:25:00|13535.9|13534.4|13536.9|13535.4|13539.1|13537.7|13535.4|13534.1|517
1644219000000|2022-02-07 07:30:00|13536.8|13535.3|13532.9|13531.4|13536.8|13535.5|13532|13530.7|753
1644219300000|2022-02-07 07:35:00|13532.8|13531.3|13539.5|13538|13539.5|13538.2|13532.2|13531.3|586
1644219600000|2022-02-07 07:40:00|13539.3|13537.8|13538.9|13537.4|13540.4|13539.5|13536.3|13535.1|590
1644219900000|2022-02-07 07:45:00|13538.6|13537.7|13537.4|13536.5|13540.8|13539.4|13536|13534.6|490
1644220200000|2022-02-07 07:50:00|13537.3|13536.4|13540.5|13539|13540.9|13540|13537.3|13536.1|545
1644220500000|2022-02-07 07:55:00|13540.6|13539.1|13544.1|13543.2|13545.1|13544.2|13539.2|13537.9|775
1644220800000|2022-02-07 08:00:00|13544.2|13543.3|13546.7|13545.2|13551.6|13550.4|13544.2|13543.2|1111
1644221100000|2022-02-07 08:05:00|13546.6|13545.1|13547.5|13546|13549.5|13548|13541.3|13539.9|848
1644221400000|2022-02-07 08:10:00|13547.6|13546.1|13545.3|13543.8|13548.8|13547.3|13543.3|13541.9|742
1644221700000|2022-02-07 08:15:00|13545.4|13543.9|13538.4|13536.9|13545.5|13544|13536.5|13535.2|745
1644222000000|2022-02-07 08:20:00|13538.3|13536.8|13538.6|13537.1|13542.3|13540.8|13536.1|13534.6|1078
1644222300000|2022-02-07 08:25:00|13538.5|13537|13538.6|13537.1|13539.9|13538.6|13537.3|13535.8|941
1644222600000|2022-02-07 08:30:00|13538.5|13537|13537.3|13536.4|13539.7|13538.4|13535.4|13534.4|931
1644222900000|2022-02-07 08:35:00|13537.5|13536|13537.4|13535.9|13539.7|13538.5|13535.6|13534.2|811
1644223200000|2022-02-07 08:40:00|13537.3|13535.8|13543.8|13542.3|13545.6|13544.4|13535.1|13534|725
1644223500000|2022-02-07 08:45:00|13544.3|13542.9|13546.5|13545|13546.7|13545.2|13540.4|13538.9|627
1644223800000|2022-02-07 08:50:00|13546.4|13544.9|13543.6|13542.7|13551|13549.7|13542.3|13540.8|645
1644224100000|2022-02-07 08:55:00|13543.7|13542.8|13537.2|13535.7|13546.4|13545.2|13534|13532.5|786
1644224400000|2022-02-07 09:00:00|13537.3|13535.8|13538.1|13536.6|13538.3|13536.8|13533|13531.5|832
1644224700000|2022-02-07 09:05:00|13538.2|13536.7|13533.6|13532.1|13538.6|13537.1|13533.5|13532|832
1644225000000|2022-02-07 09:10:00|13533.7|13532.2|13532.5|13531|13533.8|13532.3|13526.5|13525.1|815
1644225300000|2022-02-07 09:15:00|13532.6|13531.1|13533.8|13532.3|13536.9|13535.4|13531.5|13530.2|854
1644225600000|2022-02-07 09:20:00|13533.9|13532.4|13527.2|13525.7|13535.2|13534.3|13526.7|13525.2|697
1644225900000|2022-02-07 09:25:00|13527|13525.5|13528.5|13527|13529.7|13528.2|13524.2|13522.7|774
1644226200000|2022-02-07 09:30:00|13528.6|13527.1|13526.9|13525.4|13529.2|13527.7|13523.4|13521.9|779
1644226500000|2022-02-07 09:35:00|13527|13525.5|13524.3|13522.8|13529.6|13528.2|13524.2|13522.7|773
1644226800000|2022-02-07 09:40:00|13524.4|13522.9|13522.3|13520.8|13524.4|13522.9|13519.2|13517.9|684
1644227100000|2022-02-07 09:45:00|13522.2|13520.7|13522.3|13520.8|13525.5|13524.3|13521.6|13520.2|684
1644227400000|2022-02-07 09:50:00|13522.4|13520.9|13517.5|13516|13522.4|13520.9|13515.7|13514.2|684
1644227700000|2022-02-07 09:55:00|13517.6|13516.1|13516.8|13515.3|13521|13519.5|13516.6|13515.3|707
1644228000000|2022-02-07 10:00:00|13516.9|13515.4|13516.7|13515.2|13517.8|13516.3|13513.6|13512.5|691
1644228300000|2022-02-07 10:05:00|13516.6|13515.1|13518.8|13517.3|13519.1|13517.6|13515|13513.9|590
1644228600000|2022-02-07 10:10:00|13518.7|13517.2|13516.8|13515.3|13521.8|13520.3|13516.3|13515.1|650
1644228900000|2022-02-07 10:15:00|13516.9|13515.4|13517.7|13516.2|13519.5|13518.4|13514.8|13513.3|690
1644229200000|2022-02-07 10:20:00|13517.8|13516.3|13516.4|13514.9|13518.5|13517|13514.7|13513.6|631
1644229500000|2022-02-07 10:25:00|13516.5|13515|13511.3|13509.8|13516.9|13515.4|13508.4|13507|654
1644229800000|2022-02-07 10:30:00|13511.4|13509.9|13505.8|13504.3|13511.7|13510.3|13505.7|13504.3|676
1644230100000|2022-02-07 10:35:00|13505.7|13504.2|13502|13500.5|13507.3|13506|13501.5|13500|685
1644230400000|2022-02-07 10:40:00|13502.1|13500.6|13505|13503.5|13506.8|13505.3|13501.7|13500.2|697
1644230700000|2022-02-07 10:45:00|13504.9|13503.4|13500.6|13499.1|13506.6|13505.4|13500.4|13498.9|703
1644231000000|2022-02-07 10:50:00|13500.7|13499.2|13495.2|13493.7|13501|13499.7|13490.8|13489.6|780
1644231300000|2022-02-07 10:55:00|13495.4|13493.9|13497.7|13496.2|13499.2|13497.7|13493.4|13491.9|881
1644231600000|2022-02-07 11:00:00|13497.6|13496.1|13495.5|13494|13500.4|13498.9|13494.9|13493.4|725
1644231900000|2022-02-07 11:05:00|13495.4|13493.9|13496.5|13495|13498.6|13497.1|13494.2|13493.1|722
1644232200000|2022-02-07 11:10:00|13496.3|13494.8|13499.7|13498.2|13501.3|13499.8|13495.4|13493.9|627
1644232500000|2022-02-07 11:15:00|13499.6|13498.1|13506.7|13505.2|13509|13507.8|13498.4|13496.9|921
1644232800000|2022-02-07 11:20:00|13506.8|13505.3|13508.3|13506.8|13509.3|13507.8|13504.7|13503.5|793
1644233100000|2022-02-07 11:25:00|13508.4|13506.9|13510.9|13509.4|13511.2|13509.7|13507.4|13505.9|720
1644233400000|2022-02-07 11:30:00|13511|13509.5|13509.9|13508.4|13511.7|13510.4|13508.8|13507.6|596
1644233700000|2022-02-07 11:35:00|13510|13508.5|13510.9|13509.4|13511.9|13510.5|13508.6|13507.3|660
1644234000000|2022-02-07 11:40:00|13510.8|13509.3|13512|13510.5|13512.1|13510.8|13508.8|13507.3|724
1644234300000|2022-02-07 11:45:00|13512.1|13510.6|13514.1|13512.6|13515.3|13513.9|13510.6|13509.5|589
1644234600000|2022-02-07 11:50:00|13513.9|13512.4|13514.9|13513.4|13515.4|13514|13512.5|13511.2|583
1644234900000|2022-02-07 11:55:00|13514.8|13513.3|13511.5|13510|13514.9|13514|13511.3|13510|665
1644235200000|2022-02-07 12:00:00|13511.6|13510.1|13514.5|13513|13514.7|13513.7|13510.1|13509.1|746
1644235500000|2022-02-07 12:05:00|13514.4|13512.9|13513.4|13511.9|13515|13513.8|13510.2|13508.7|653
1644235800000|2022-02-07 12:10:00|13513.3|13511.8|13511.5|13510|13513.5|13512.1|13509.3|13507.8|675
1644236100000|2022-02-07 12:15:00|13511.4|13509.9|13513.7|13512.2|13514.1|13513|13508.5|13507.2|956
1644236400000|2022-02-07 12:20:00|13513.6|13512.1|13508.4|13507.5|13513.7|13512.3|13508.1|13507.2|769
1644236700000|2022-02-07 12:25:00|13508.3|13507.4|13511.2|13509.7|13512.1|13510.9|13508|13506.6|913
1644237000000|2022-02-07 12:30:00|13511.3|13509.8|13517.3|13515.8|13518.1|13516.8|13511|13509.8|749
1644237300000|2022-02-07 12:35:00|13517|13516.1|13516.9|13515.4|13519.6|13518.4|13516.1|13514.9|616
1644237600000|2022-02-07 12:40:00|13517|13515.5|13516.9|13515.4|13518|13516.6|13514.1|13513.2|538
1644237900000|2022-02-07 12:45:00|13517|13515.5|13524|13523.1|13525.2|13524|13516.8|13515.3|848
1644238200000|2022-02-07 12:50:00|13524.3|13522.8|13515.8|13514.3|13524.5|13523.5|13515.4|13514.1|770
1644238500000|2022-02-07 12:55:00|13515.7|13514.2|13518.7|13517.2|13520.5|13519.1|13515.7|13514.2|827
1644238800000|2022-02-07 13:00:00|13518.6|13517.1|13519.1|13517.6|13522|13521.1|13517.1|13516.1|968
1644239100000|2022-02-07 13:05:00|13519|13517.5|13516.5|13515|13521.5|13520.4|13516.5|13515|835
1644239400000|2022-02-07 13:10:00|13516.6|13515.1|13518.4|13517.5|13518.5|13517.6|13515.1|13514|745
1644239700000|2022-02-07 13:15:00|13518.5|13517.6|13516.8|13515.3|13521.2|13520.3|13516|13514.9|661
1644240000000|2022-02-07 13:20:00|13516.7|13515.8|13516.7|13515.2|13523.3|13521.9|13516.1|13514.9|934
1644240300000|2022-02-07 13:25:00|13516.8|13515.3|13513.1|13512.2|13517.2|13515.9|13511.5|13510.5|799
1644240600000|2022-02-07 13:30:00|13512.9|13512|13507.9|13506.4|13513.4|13512.2|13507|13506.1|785
1644240900000|2022-02-07 13:35:00|13508|13506.5|13512.6|13511.1|13512.6|13511.2|13506.6|13505.3|718
1644241200000|2022-02-07 13:40:00|13512.5|13511|13513.4|13511.9|13514.5|13513.4|13510.9|13509.6|771
1644241500000|2022-02-07 13:45:00|13513.5|13512|13515.8|13514.3|13518.4|13517.3|13511.7|13510.6|673
1644241800000|2022-02-07 13:50:00|13515.7|13514.2|13514.8|13513.3|13518.7|13517.5|13513.1|13511.8|755
1644242100000|2022-02-07 13:55:00|13514.7|13513.2|13522.9|13521.4|13523|13521.8|13511.6|13510.1|870
1644242400000|2022-02-07 14:00:00|13522.8|13521.3|13519.5|13518|13526.5|13525.1|13519|13517.9|833
1644242700000|2022-02-07 14:05:00|13519.4|13517.9|13508.2|13507.3|13519.4|13518.3|13507.2|13505.8|841
1644243000000|2022-02-07 14:10:00|13508.7|13507.2|13509.7|13508.8|13510.4|13509.4|13507.1|13505.9|779
1644243300000|2022-02-07 14:15:00|13509.6|13508.7|13505.7|13504.8|13510.2|13509.1|13505.7|13504.6|622
1644243600000|2022-02-07 14:20:00|13506.1|13504.6|13503.7|13502.2|13507.4|13506.2|13502.3|13501|819
1644243900000|2022-02-07 14:25:00|13503.2|13502.3|13508.9|13507.4|13510.2|13509.2|13503.1|13502.1|885
1644244200000|2022-02-07 14:30:00|13509.1|13507.6|13506.7|13505.8|13512.2|13511|13506.2|13505.3|1139
1644244500000|2022-02-07 14:35:00|13506.6|13505.7|13516|13514.5|13517.6|13516.1|13506.4|13505.1|1253
1644244800000|2022-02-07 14:40:00|13515.8|13514.9|13516|13514.5|13517.3|13515.8|13512.2|13511.1|1145
1644245100000|2022-02-07 14:45:00|13516.1|13514.6|13515.3|13513.8|13519.1|13517.9|13513.3|13512.2|985
1644245400000|2022-02-07 14:50:00|13514.9|13514|13520.6|13519.7|13522.1|13520.9|13514.6|13513.6|1076
1644245700000|2022-02-07 14:55:00|13520.5|13519.6|13529.5|13528.6|13530.5|13529.6|13520.5|13519.6|1123
1644246000000|2022-02-07 15:00:00|13529.6|13528.7|13525.2|13524.3|13530.4|13529.3|13524.2|13523|1051
1644246300000|2022-02-07 15:05:00|13525.3|13524.4|13526.7|13525.2|13530.3|13529.2|13525.2|13524.3|913
1644246600000|2022-02-07 15:10:00|13526.8|13525.3|13526.9|13526|13529.9|13528.7|13523|13522.1|885
1644246900000|2022-02-07 15:15:00|13526.8|13525.9|13530.7|13529.2|13532.5|13531.4|13526.5|13525.5|819
1644247200000|2022-02-07 15:20:00|13530.6|13529.1|13528.6|13527.1|13532.4|13531.5|13527.4|13526.2|943
1644247500000|2022-02-07 15:25:00|13528.5|13527|13527.9|13526.4|13532.6|13531.7|13527.4|13526.1|823
1644247800000|2022-02-07 15:30:00|13528|13526.5|13523.4|13522.5|13528|13526.5|13519.2|13517.8|1001
1644248100000|2022-02-07 15:35:00|13523.5|13522.6|13521.3|13520.4|13524.5|13523.6|13518.9|13517.6|742
1644248400000|2022-02-07 15:40:00|13521.4|13520.5|13521.8|13520.3|13522.2|13521.1|13516|13514.8|748
1644248700000|2022-02-07 15:45:00|13521.7|13520.2|13522.6|13521.1|13533.3|13531.8|13521.2|13520.2|982
1644249000000|2022-02-07 15:50:00|13522.7|13521.2|13530.2|13528.7|13532.6|13531.1|13520.4|13518.9|1267
1644249300000|2022-02-07 15:55:00|13530.6|13529.1|13530.9|13530|13531.1|13530.2|13527|13525.6|1162
1644249600000|2022-02-07 16:00:00|13531|13530.1|13529.6|13528.1|13535.9|13535|13528.2|13527|1185
1644249900000|2022-02-07 16:05:00|13529.7|13528.2|13529.7|13528.2|13531.1|13529.9|13526.7|13525.5|720
1644250200000|2022-02-07 16:10:00|13529.8|13528.3|13526.7|13525.8|13530.5|13529.5|13525.9|13525|669
1644250500000|2022-02-07 16:15:00|13526.6|13525.7|13527.5|13526|13528.8|13527.4|13524.9|13523.9|845
1644250800000|2022-02-07 16:20:00|13527.6|13526.1|13527.9|13526.4|13529.5|13528.3|13525|13523.6|922
1644251100000|2022-02-07 16:25:00|13528|13526.5|13535.3|13533.8|13536.2|13534.7|13527.4|13526.4|846
1644251400000|2022-02-07 16:30:00|13535.4|13533.9|13534.8|13533.9|13536.7|13535.4|13531.5|13530.3|825
1644251700000|2022-02-07 16:35:00|13534.9|13534|13531.7|13530.8|13536.3|13535.4|13531.4|13530.2|790
1644252000000|2022-02-07 16:40:00|13532|13530.5|13529.7|13528.2|13533.9|13533|13528.7|13527.8|803
1644252300000|2022-02-07 16:45:00|13529.8|13528.3|13532|13530.5|13532.2|13531.2|13529.2|13528.2|662
1644252600000|2022-02-07 16:50:00|13532.1|13530.6|13530.6|13529.1|13534.3|13533|13530.1|13529|627
1644252900000|2022-02-07 16:55:00|13530.5|13529|13533.3|13532.4|13534.9|13533.8|13529.4|13528.1|806
1644253200000|2022-02-07 17:00:00|13533.2|13532.3|13531.7|13530.2|13533.4|13532.3|13528.4|13527.2|671
1644253500000|2022-02-07 17:05:00|13531.6|13530.1|13530|13528.5|13532.9|13532|13529.5|13528.2|566
1644253800000|2022-02-07 17:10:00|13530.1|13528.6|13526.6|13525.7|13530.1|13529|13526.3|13525.3|489
1644254100000|2022-02-07 17:15:00|13526.7|13525.8|13524.4|13523.5|13529.8|13528.5|13524.2|13522.9|622
1644254400000|2022-02-07 17:20:00|13524|13523.1|13526.1|13524.6|13526.9|13525.6|13523.5|13522.2|512
1644254700000|2022-02-07 17:25:00|13526.3|13524.8|13523.7|13522.8|13526.8|13525.3|13523|13522.1|563
1644255000000|2022-02-07 17:30:00|13523.5|13522.6|13522.7|13521.8|13525|13523.5|13521.3|13520.1|671
1644255300000|2022-02-07 17:35:00|13522.6|13521.7|13520.8|13519.3|13522.7|13521.8|13519.1|13518.2|428
1644255600000|2022-02-07 17:40:00|13520.7|13519.2|13521.7|13520.8|13523.1|13521.7|13520.4|13519.2|448
1644255900000|2022-02-07 17:45:00|13521.6|13520.7|13520|13518.5|13522.3|13521|13518.3|13517.1|470
1644256200000|2022-02-07 17:50:00|13520.1|13518.6|13517.3|13516.4|13520.7|13519.6|13516.3|13515|444
1644256500000|2022-02-07 17:55:00|13516.9|13516|13517.6|13516.1|13518.6|13517.5|13515.6|13514.4|529
1644256800000|2022-02-07 18:00:00|13517.7|13516.2|13520.3|13518.8|13521|13519.7|13517.2|13515.9|407
1644257100000|2022-02-07 18:05:00|13520|13519.1|13519.7|13518.2|13521.2|13519.9|13519.2|13518.1|388
1644257400000|2022-02-07 18:10:00|13519.6|13518.1|13518.6|13517.7|13520.7|13519.6|13518.3|13517.2|347
1644257700000|2022-02-07 18:15:00|13518.5|13517.6|13518.4|13517.5|13519.7|13518.5|13517.2|13516|380
1644258000000|2022-02-07 18:20:00|13518.5|13517.6|13518.8|13517.9|13519.8|13518.6|13518.2|13517.3|326
1644258300000|2022-02-07 18:25:00|13519|13518.1|13519.2|13518.3|13520|13518.8|13518.3|13517.1|425
1644258600000|2022-02-07 18:30:00|13519.1|13518.2|13518.3|13517.4|13520.6|13519.5|13517.9|13516.7|405
1644258900000|2022-02-07 18:35:00|13518.4|13517.5|13518.1|13517.2|13518.7|13517.6|13517.3|13516.2|282
1644259200000|2022-02-07 18:40:00|13518|13517.1|13516.6|13515.1|13520|13518.9|13516.3|13515|290
1644259500000|2022-02-07 18:45:00|13516.7|13515.2|13517.8|13516.3|13518|13517|13516.4|13515.2|271
1644259800000|2022-02-07 18:50:00|13517.7|13516.2|13519.8|13518.3|13521.1|13519.9|13517.1|13516.1|287
1644260100000|2022-02-07 18:55:00|13519.7|13518.2|13523.3|13522.4|13523.8|13522.6|13519.4|13518.2|316
1644260400000|2022-02-07 19:00:00|13523.2|13522.3|13520.5|13519.6|13523.3|13522.4|13519.4|13518.2|305
1644260700000|2022-02-07 19:05:00|13520.4|13519.5|13520.7|13519.2|13520.9|13519.7|13520.1|13519|202
1644261000000|2022-02-07 19:10:00|13520.8|13519.3|13523.6|13522.1|13525|13523.8|13520.5|13519.3|293
1644261300000|2022-02-07 19:15:00|13523.7|13522.2|13525.9|13524.4|13527.2|13525.9|13522.5|13521.1|393
1644261600000|2022-02-07 19:20:00|13526|13524.5|13528.7|13527.8|13528.9|13527.8|13525.8|13524.3|390
1644261900000|2022-02-07 19:25:00|13528.8|13527.9|13530.9|13529.4|13531.1|13530|13527.3|13526.4|537
1644262200000|2022-02-07 19:30:00|13531|13529.5|13534.9|13533.4|13535.2|13533.9|13530.4|13529.2|451
1644262500000|2022-02-07 19:35:00|13535|13533.5|13534.5|13533.6|13536.8|13535.7|13533.9|13533|367
1644262800000|2022-02-07 19:40:00|13534.4|13533.5|13535.7|13534.2|13535.9|13534.7|13533.2|13532.2|356
1644263100000|2022-02-07 19:45:00|13535.6|13534.1|13536.7|13535.2|13537.1|13535.9|13534.5|13533.6|376
1644263400000|2022-02-07 19:50:00|13536.5|13535.6|13537|13536.1|13537.7|13536.4|13534.8|13533.9|356
1644263700000|2022-02-07 19:55:00|13536.9|13536|13538.4|13537.5|13538.8|13537.6|13535.5|13534.3|475
1644264000000|2022-02-07 20:00:00|13538.3|13537.4|13537.4|13535.9|13538.7|13537.4|13535.7|13534.2|417
1644264300000|2022-02-07 20:05:00|13537.5|13536|13534.6|13533.1|13537.5|13536.3|13533.9|13532.8|358
1644264600000|2022-02-07 20:10:00|13534.7|13533.2|13536.6|13535.1|13537|13535.8|13534.2|13533.1|352
1644264900000|2022-02-07 20:15:00|13536.7|13535.2|13536.2|13535.3|13537.2|13536.3|13535.1|13533.8|286
1644265200000|2022-02-07 20:20:00|13536.3|13535.4|13534.4|13533.5|13536.5|13535.4|13534.1|13532.8|304
1644265500000|2022-02-07 20:25:00|13534.5|13533.6|13533.7|13532.2|13535.8|13534.5|13533.4|13532|313
1644265800000|2022-02-07 20:30:00|13533.8|13532.3|13535.7|13534.2|13536.9|13535.5|13533.7|13532.2|496
1644266100000|2022-02-07 20:35:00|13535.6|13534.1|13533.5|13532|13537.8|13536.3|13532.8|13531.7|618
1644266400000|2022-02-07 20:40:00|13533.6|13532.1|13533.1|13531.6|13534|13532.7|13531.3|13530.1|465
1644266700000|2022-02-07 20:45:00|13533.2|13531.7|13531.8|13530.3|13533.2|13531.9|13531.4|13529.9|419
1644267000000|2022-02-07 20:50:00|13532|13530.5|13531|13529.5|13534.1|13532.8|13530.4|13529.1|488
1644267300000|2022-02-07 20:55:00|13531.1|13529.6|13530.8|13529.9|13532.8|13531.6|13530.1|13528.9|483
1644267600000|2022-02-07 21:00:00|13530.9|13529.4|13533.6|13532.1|13534.6|13533.1|13530.8|13529.3|269
1644267900000|2022-02-07 21:05:00|13533.7|13532.2|13535|13533.5|13535.2|13533.7|13532.9|13531.4|145
1644268200000|2022-02-07 21:10:00|13535.2|13533.7|13534|13532.5|13535.3|13534.1|13533.8|13532.4|155
1644268500000|2022-02-07 21:15:00|13534.1|13532.6|13532.4|13531.5|13534.2|13533|13532.3|13531.2|113
1644268800000|2022-02-07 21:20:00|13532.7|13531.2|13532.1|13530.6|13533|13531.5|13529.9|13528.4|198
1644269100000|2022-02-07 21:25:00|13532.4|13530.9|13531.4|13529.9|13532.4|13530.9|13531|13529.5|175
1644269400000|2022-02-07 21:30:00|13531.5|13530|13531.6|13530.1|13531.7|13530.2|13531.5|13530|44
1644269700000|2022-02-07 21:35:00|13531.5|13530|13531.2|13529.7|13532.2|13530.8|13531.1|13529.6|94
1644270000000|2022-02-07 21:40:00|13531.1|13529.6|13532.9|13531.4|13533.5|13532|13531.1|13529.6|140
1644270300000|2022-02-07 21:45:00|13533|13531.5|13536.1|13534.6|13536.1|13534.6|13532.7|13531.1|174
1644270600000|2022-02-07 21:50:00|13536.2|13534.7|13536|13534.5|13536.7|13534.9|13535.5|13534|199
1644270900000|2022-02-07 21:55:00|13536.1|13534.6|13537.6|13535|13538.3|13535.6|13535.8|13534.1|365
1644271200000|2022-02-07 22:00:00|13538.1|13534.8|13538.8|13534.8|13540.5|13535.1|13538|13534.3|58
1644271500000|2022-02-07 22:05:00|13538.5|13534.7|13538.5|13534.6|13539.2|13534.9|13538.5|13534.5|41
1644271800000|2022-02-07 22:10:00|13538.7|13534.5|13540.5|13529.5|13540.5|13534.6|13531.1|13520.1|308
1644272100000|2022-02-07 22:15:00|13537.5|13526.5|13536.6|13525.6|13539.2|13528.2|13535.3|13524.3|172
1644272400000|2022-02-07 22:20:00|13536.5|13525.5|13536.8|13525.8|13537.6|13526.6|13535|13524|262
1644272700000|2022-02-07 22:25:00|13536.7|13525.7|13537.3|13526.3|13537.9|13526.9|13535.3|13524.5|240
1644273000000|2022-02-07 22:30:00|13537.4|13526.4|13538.6|13527.6|13540.1|13529.1|13536.9|13526|215
1644273300000|2022-02-07 22:35:00|13538.7|13527.7|13537.4|13530.2|13539.6|13531.7|13537.3|13527.6|225
1644273600000|2022-02-07 22:40:00|13537.6|13530.5|13538.4|13530.5|13539.2|13532|13536.7|13527.7|226
1644273900000|2022-02-07 22:45:00|13539|13531.5|13537.7|13531.4|13539.1|13531.6|13536.7|13528|194
1644274200000|2022-02-07 22:50:00|13537.6|13531.5|13537.9|13530.5|13539.4|13532.4|13536.9|13529|205
1644274500000|2022-02-07 22:55:00|13538|13530.7|13538.5|13527.5|13540.1|13531.5|13536.5|13525.5|314
1644274800000|2022-02-07 23:00:00|13538.1|13527.1|13536.9|13527.2|13539.5|13531.9|13533.2|13522.2|867
1644275100000|2022-02-07 23:05:00|13536.7|13525.7|13535.4|13531.7|13539.5|13532.1|13534.6|13523.6|742
1644275400000|2022-02-07 23:10:00|13535.5|13531.6|13533.1|13530.4|13538.3|13532.7|13533|13528.6|535
1644275700000|2022-02-07 23:15:00|13532.7|13530.2|13534.4|13532.9|13535.2|13533|13532|13529.6|255
1644276000000|2022-02-07 23:20:00|13534.5|13533|13533.8|13532.3|13534.7|13533.1|13533.4|13531.5|110
1644276300000|2022-02-07 23:25:00|13533.9|13532.4|13533.6|13532.1|13534.5|13532.6|13533.3|13531.6|98
1644276600000|2022-02-07 23:30:00|13533.7|13532.2|13534.6|13533.1|13535.2|13533.5|13533.7|13531.7|151
1644276900000|2022-02-07 23:35:00|13534.7|13533.2|13534.7|13533.2|13535|13533.5|13534.2|13532.3|179
1644277200000|2022-02-07 23:40:00|13534.8|13533.3|13534.9|13533.4|13535.1|13533.6|13534.2|13532.5|111
1644277500000|2022-02-07 23:45:00|13534.8|13533.3|13536.4|13534.9|13536.5|13535|13534.7|13533.2|78
1644277800000|2022-02-07 23:50:00|13536.5|13535|13537.6|13536.1|13538.2|13536.4|13536.3|13534.8|106
1644278100000|2022-02-07 23:55:00|13537.7|13536.2|13538.1|13536.6|13538.6|13536.6|13537.3|13535.8|107
1644278400000|2022-02-08 00:00:00|13537.9|13536.4|13538.6|13537.1|13539.3|13538.1|13537.2|13535.7|455
1644278700000|2022-02-08 00:05:00|13538.7|13537.2|13536.3|13534.8|13538.8|13537.3|13535.3|13533.8|221
1644279000000|2022-02-08 00:10:00|13536.4|13534.9|13532.2|13531.3|13536.4|13535|13532.2|13531.3|221
1644279300000|2022-02-08 00:15:00|13532.6|13531.1|13536.8|13535.3|13537.1|13535.8|13532.6|13531.1|264
1644279600000|2022-02-08 00:20:00|13536.9|13535.4|13535.2|13533.7|13537.6|13536.5|13534.5|13533.1|222
1644279900000|2022-02-08 00:25:00|13534.6|13533.5|13535.5|13534|13535.7|13534.6|13534.4|13532.9|165
1644280200000|2022-02-08 00:30:00|13535.4|13533.9|13537.6|13536.1|13537.7|13536.3|13534.3|13533.1|226
1644280500000|2022-02-08 00:35:00|13537.4|13535.9|13535.7|13534.2|13537.6|13536.4|13535.3|13534.1|272
1644280800000|2022-02-08 00:40:00|13535.6|13534.1|13536.7|13535.2|13537|13535.9|13534.9|13533.4|167
1644281100000|2022-02-08 00:45:00|13536.6|13535.1|13536.8|13535.3|13537.1|13535.7|13534.9|13533.4|189
1644281400000|2022-02-08 00:50:00|13536.2|13535.5|13537.5|13536|13538|13537|13535.3|13534|318
1644281700000|2022-02-08 00:55:00|13537.9|13536.4|13536.6|13535.1|13537.9|13536.4|13536|13534.7|340
1644282000000|2022-02-08 01:00:00|13536.4|13534.9|13534.2|13532.7|13536.6|13535.2|13533.8|13532.5|406
1644282300000|2022-02-08 01:05:00|13534.4|13532.9|13534.1|13533.2|13535.9|13534.4|13533.9|13532.4|394
1644282600000|2022-02-08 01:10:00|13534.2|13533.3|13534.3|13532.8|13535|13533.7|13531.9|13530.4|614
1644282900000|2022-02-08 01:15:00|13534.2|13532.7|13535.6|13534.1|13536.5|13535.3|13533.1|13531.6|464
1644283200000|2022-02-08 01:20:00|13535.7|13534.2|13535.5|13534|13536|13535.1|13534.3|13533.1|299
1644283500000|2022-02-08 01:25:00|13535.6|13534.1|13537.7|13536.2|13538.8|13537.9|13535|13533.8|340
1644283800000|2022-02-08 01:30:00|13537.5|13536|13536.8|13535.3|13537.9|13536.5|13535.3|13534|404
1644284100000|2022-02-08 01:35:00|13536.9|13535.4|13536.5|13535.6|13537|13535.7|13535.5|13534.2|316
1644284400000|2022-02-08 01:40:00|13536.6|13535.7|13539.2|13538.3|13539.9|13538.4|13536|13535.1|305
1644284700000|2022-02-08 01:45:00|13539.1|13538.2|13538.6|13537.1|13539.4|13538.5|13537.8|13536.8|300
1644285000000|2022-02-08 01:50:00|13538.7|13537.2|13537.6|13536.1|13538.9|13538|13535.3|13533.8|432
1644285300000|2022-02-08 01:55:00|13537.5|13536|13536.5|13535|13538|13536.8|13535.6|13534.4|386
1644285600000|2022-02-08 02:00:00|13536.6|13535.1|13534.7|13533.2|13536.8|13535.3|13533.9|13532.4|373
1644285900000|2022-02-08 02:05:00|13534.6|13533.1|13532.3|13530.8|13535|13533.5|13531.8|13530.5|296
1644286200000|2022-02-08 02:10:00|13532.4|13530.9|13530.5|13529|13532.5|13531.2|13528.1|13526.8|486
1644286500000|2022-02-08 02:15:00|13530.4|13528.9|13528.1|13526.6|13530.6|13529.3|13527.7|13526.5|371
1644286800000|2022-02-08 02:20:00|13528|13526.5|13526.2|13525.3|13528.1|13526.7|13525.1|13523.9|361
1644287100000|2022-02-08 02:25:00|13526.1|13525.2|13529|13527.5|13529.1|13527.9|13526|13525.1|346
1644287400000|2022-02-08 02:30:00|13528.9|13528|13525.9|13525|13529.7|13528.4|13525.7|13524.5|419
1644287700000|2022-02-08 02:35:00|13525.8|13524.9|13529|13527.5|13529.2|13527.7|13524.6|13523.7|539
1644288000000|2022-02-08 02:40:00|13528.9|13527.4|13531.8|13530.3|13531.9|13530.6|13528.8|13527.4|445
1644288300000|2022-02-08 02:45:00|13531.9|13530.4|13533.4|13532.5|13535|13533.6|13531.5|13530.4|343
1644288600000|2022-02-08 02:50:00|13532.6|13531.7|13532.4|13531.5|13532.8|13531.7|13531.2|13530.3|425
1644288900000|2022-02-08 02:55:00|13532.3|13531.4|13533.5|13532.6|13535.1|13533.6|13531.7|13530.3|497
1644289200000|2022-02-08 03:00:00|13533.6|13532.7|13534.8|13533.3|13535.6|13534.3|13533.4|13532|252
1644289500000|2022-02-08 03:05:00|13534.4|13533.5|13534.8|13533.3|13535.2|13533.7|13533.7|13532.2|249
1644289800000|2022-02-08 03:10:00|13534.5|13533.6|13534.5|13533.6|13534.9|13533.6|13533.2|13532.1|182
1644290100000|2022-02-08 03:15:00|13534.4|13533.5|13535.1|13533.6|13536.5|13535.5|13534.4|13533.4|281
1644290400000|2022-02-08 03:20:00|13535.2|13533.7|13536.3|13535.4|13536.6|13535.4|13534.6|13533.3|288
1644290700000|2022-02-08 03:25:00|13536.4|13535.5|13535.9|13534.4|13536.9|13535.7|13535.3|13533.8|285
1644291000000|2022-02-08 03:30:00|13535.8|13534.3|13535.5|13534.6|13536.8|13535.7|13535.3|13534.2|309
1644291300000|2022-02-08 03:35:00|13535.4|13534.5|13536.2|13535.3|13537.3|13536.1|13535.4|13534.1|345
1644291600000|2022-02-08 03:40:00|13536.3|13535.4|13536.4|13535.5|13537.3|13536.2|13535.4|13534.3|186
1644291900000|2022-02-08 03:45:00|13536.3|13535.4|13535.8|13534.3|13536.8|13535.5|13535.6|13534.1|197
1644292200000|2022-02-08 03:50:00|13535.7|13534.2|13535.5|13534|13536.2|13534.9|13535|13533.8|194
1644292500000|2022-02-08 03:55:00|13535.6|13534.1|13535.3|13533.8|13535.6|13534.4|13534.1|13532.9|272
1644292800000|2022-02-08 04:00:00|13535.2|13533.7|13535.7|13534.2|13536|13535|13535.1|13533.7|219
1644293100000|2022-02-08 04:05:00|13535.6|13534.1|13533.7|13532.2|13535.6|13534.1|13533.2|13532.1|170
1644293400000|2022-02-08 04:10:00|13533.6|13532.1|13534.2|13533.3|13534.5|13533.3|13533.3|13532.1|114
1644293700000|2022-02-08 04:15:00|13534.3|13533.4|13533.2|13532.3|13534.4|13533.4|13533.1|13531.9|202
1644294000000|2022-02-08 04:20:00|13533.3|13532.4|13532.1|13531.2|13533.6|13532.4|13531.9|13530.6|238
1644294300000|2022-02-08 04:25:00|13532|13531.1|13533.6|13532.1|13534.2|13533|13532|13530.8|212
1644294600000|2022-02-08 04:30:00|13533.7|13532.2|13532.6|13531.1|13534|13532.5|13532.4|13530.9|217
1644294900000|2022-02-08 04:35:00|13532.5|13531|13531.7|13530.2|13533|13531.5|13531.6|13530.1|190
1644295200000|2022-02-08 04:40:00|13531.9|13530.4|13528.3|13527.4|13531.9|13530.4|13527.1|13525.9|430
1644295500000|2022-02-08 04:45:00|13528.4|13527.5|13526.2|13525.3|13528.7|13527.6|13524.6|13523.6|427
1644295800000|2022-02-08 04:50:00|13526.1|13525.2|13523.5|13522|13526.7|13525.5|13522.5|13521|378
1644296100000|2022-02-08 04:55:00|13523.6|13522.1|13524.5|13523|13524.7|13523.4|13521.5|13520.3|425
1644296400000|2022-02-08 05:00:00|13524.6|13523.1|13522.4|13520.9|13524.9|13523.6|13522|13520.6|334
1644296700000|2022-02-08 05:05:00|13522.3|13520.8|13521.7|13520.2|13522.4|13520.9|13521.1|13519.6|259
1644297000000|2022-02-08 05:10:00|13521.6|13520.1|13519.6|13518.1|13521.7|13520.2|13519.6|13518.1|373
1644297300000|2022-02-08 05:15:00|13519.7|13518.2|13519.8|13518.3|13521.7|13520.4|13519.6|13518.1|336
1644297600000|2022-02-08 05:20:00|13519.6|13518.1|13515.3|13513.8|13519.6|13518.3|13514.5|13513.3|442
1644297900000|2022-02-08 05:25:00|13515.2|13513.7|13515.5|13514|13515.8|13514.4|13514.4|13512.9|274
1644298200000|2022-02-08 05:30:00|13515.4|13513.9|13513.4|13511.9|13515.4|13514.2|13512.3|13511|379
1644298500000|2022-02-08 05:35:00|13513.3|13511.8|13515.1|13513.6|13515.6|13514.3|13512.9|13511.8|309
1644298800000|2022-02-08 05:40:00|13515.2|13513.7|13515.5|13514.6|13515.9|13514.7|13514.6|13513.3|223
1644299100000|2022-02-08 05:45:00|13515.6|13514.7|13517.2|13516.3|13518|13516.6|13515.2|13514.2|224
1644299400000|2022-02-08 05:50:00|13517.1|13516.2|13518.9|13517.4|13518.9|13517.4|13516|13514.7|303
1644299700000|2022-02-08 05:55:00|13518.8|13517.3|13518.7|13517.2|13519.7|13518.5|13517.7|13516.2|281
1644300000000|2022-02-08 06:00:00|13518.8|13517.3|13517.5|13516.6|13518.8|13517.3|13515.1|13514|345
1644300300000|2022-02-08 06:05:00|13517.6|13516.7|13518.2|13517.3|13519.6|13518.3|13517.1|13516|294
1644300600000|2022-02-08 06:10:00|13518.1|13517.2|13517.8|13516.3|13519.8|13518.4|13517.5|13516.1|286
1644300900000|2022-02-08 06:15:00|13517.7|13516.2|13518.4|13516.9|13518.8|13517.5|13516.1|13515.1|211
1644301200000|2022-02-08 06:20:00|13518.3|13516.8|13521.7|13520.2|13522.4|13521.1|13518.1|13516.7|320
1644301500000|2022-02-08 06:25:00|13521.6|13520.1|13525|13523.5|13525.7|13524.2|13520.7|13519.4|307
1644301800000|2022-02-08 06:30:00|13524.5|13523.6|13526.7|13525.2|13527.1|13525.9|13524.5|13523.5|334
1644302100000|2022-02-08 06:35:00|13526.6|13525.1|13528.3|13527.4|13529.5|13528.5|13526.3|13525|308
1644302400000|2022-02-08 06:40:00|13528.2|13527.3|13529.7|13528.2|13530|13528.8|13526.5|13525.3|251
1644302700000|2022-02-08 06:45:00|13529.8|13528.3|13525.4|13523.9|13530.1|13528.8|13525.1|13523.6|414
1644303000000|2022-02-08 06:50:00|13525.5|13524|13526.3|13524.8|13528|13526.6|13524.7|13523.3|345
1644303300000|2022-02-08 06:55:00|13526.4|13524.9|13529.6|13528.1|13531.4|13530.1|13526.2|13524.7|404
1644303600000|2022-02-08 07:00:00|13529.5|13528|13528.5|13527|13529.9|13529|13526|13525.1|493
1644303900000|2022-02-08 07:05:00|13528.4|13526.9|13525.5|13524.6|13528.8|13527.4|13525.4|13524.5|449
1644304200000|2022-02-08 07:10:00|13526|13524.5|13517.5|13516|13527.4|13526.2|13516.2|13514.8|647
1644304500000|2022-02-08 07:15:00|13517.4|13515.9|13520.7|13519.2|13521.1|13519.6|13514.4|13513|728
1644304800000|2022-02-08 07:20:00|13521.1|13519.6|13514.5|13513|13523.6|13522.2|13513.4|13511.9|636
1644305100000|2022-02-08 07:25:00|13514.4|13512.9|13510.4|13508.9|13516.9|13515.4|13509.5|13508|590
1644305400000|2022-02-08 07:30:00|13510.3|13508.8|13515.9|13514.4|13516.3|13514.8|13508.4|13506.9|898
1644305700000|2022-02-08 07:35:00|13515.8|13514.3|13515.8|13514.3|13519.2|13518|13514.2|13512.8|688
1644306000000|2022-02-08 07:40:00|13515.7|13514.2|13525.7|13524.2|13527.1|13525.6|13512.1|13510.8|818
1644306300000|2022-02-08 07:45:00|13525.4|13523.9|13523.6|13522.1|13526|13524.5|13521.5|13520.4|709
1644306600000|2022-02-08 07:50:00|13523.5|13522|13525.5|13524|13528.4|13526.9|13523.1|13521.9|582
1644306900000|2022-02-08 07:55:00|13525.3|13523.8|13523.9|13523|13527.3|13525.8|13522.2|13520.9|804
1644307200000|2022-02-08 08:00:00|13524.2|13522.7|13532.7|13531.2|13535.5|13534.2|13523.3|13522.3|1130
1644307500000|2022-02-08 08:05:00|13532.6|13531.1|13524.2|13523.3|13533.8|13532.3|13524.2|13522.9|862
1644307800000|2022-02-08 08:10:00|13524.8|13523.4|13528.4|13526.9|13531.7|13530.8|13524|13522.7|792
1644308100000|2022-02-08 08:15:00|13528.5|13527|13533.4|13531.9|13535.3|13534.1|13528.2|13526.9|867
1644308400000|2022-02-08 08:20:00|13533.3|13531.8|13531.3|13529.8|13534.7|13533.6|13530.2|13528.8|704
1644308700000|2022-02-08 08:25:00|13531.2|13529.7|13529.6|13528.1|13533.5|13532|13527.8|13526.3|881
1644309000000|2022-02-08 08:30:00|13529.2|13528.3|13530.7|13529.2|13532.2|13530.9|13527.4|13526.2|723
1644309300000|2022-02-08 08:35:00|13530.4|13529.5|13534.4|13533.5|13535.1|13533.9|13530.1|13528.9|557
1644309600000|2022-02-08 08:40:00|13534.5|13533.6|13534.4|13532.9|13538.4|13537.2|13533.6|13532.1|576
1644309900000|2022-02-08 08:45:00|13534.3|13532.8|13537.6|13536.1|13537.7|13536.3|13534.2|13532.8|535
1644310200000|2022-02-08 08:50:00|13537.5|13536|13538.2|13536.7|13541.6|13540.4|13536.4|13535|562
1644310500000|2022-02-08 08:55:00|13538|13536.5|13541.7|13540.8|13543.4|13542.1|13536.7|13535.5|710
1644310800000|2022-02-08 09:00:00|13541.9|13540.4|13542.5|13541|13544.7|13543.4|13538.9|13538|653
1644311100000|2022-02-08 09:05:00|13542.4|13540.9|13540.3|13538.8|13542.7|13541.5|13539.5|13538.5|536
1644311400000|2022-02-08 09:10:00|13540.5|13539|13542.7|13541.2|13542.8|13541.7|13539.2|13537.7|662
1644311700000|2022-02-08 09:15:00|13542.6|13541.1|13547.6|13546.7|13548.4|13547.3|13541.3|13540.2|777
1644312000000|2022-02-08 09:20:00|13547.7|13546.8|13546.5|13545.6|13548.3|13547.3|13544.5|13543.6|637
1644312300000|2022-02-08 09:25:00|13546.4|13545.5|13546.1|13545.2|13547.8|13546.9|13544.8|13543.4|593
1644312600000|2022-02-08 09:30:00|13546|13545.1|13547.4|13545.9|13549.6|13548.7|13545|13543.8|566
1644312900000|2022-02-08 09:35:00|13547.1|13546.2|13545.5|13544|13549.1|13548.2|13543.9|13542.7|510
1644313200000|2022-02-08 09:40:00|13545.6|13544.1|13546.6|13545.7|13547.5|13546.2|13544.9|13543.5|526
1644313500000|2022-02-08 09:45:00|13546.7|13545.8|13552.5|13551|13552.6|13551.4|13546.7|13545.8|612
1644313800000|2022-02-08 09:50:00|13552.6|13551.1|13550.8|13549.3|13555.7|13554.2|13549.1|13548|771
1644314100000|2022-02-08 09:55:00|13550.7|13549.2|13552.5|13551|13555.4|13554.3|13549.7|13548.5|649
1644314400000|2022-02-08 10:00:00|13552.4|13550.9|13548|13547.1|13552.6|13551.4|13547.9|13547|576
1644314700000|2022-02-08 10:05:00|13548.1|13547.2|13548|13547.1|13550|13549|13546.2|13545.1|540
1644315000000|2022-02-08 10:10:00|13548.1|13547.2|13548.1|13546.6|13551.3|13550|13547.4|13546|481
1644315300000|2022-02-08 10:15:00|13547.8|13546.3|13547.3|13545.8|13548.6|13547.4|13546.3|13545.1|440
1644315600000|2022-02-08 10:20:00|13547.4|13545.9|13543|13542.1|13549.3|13548|13543|13541.8|606
1644315900000|2022-02-08 10:25:00|13542.9|13542|13545.4|13543.9|13547.4|13546.2|13540.9|13539.9|750
1644316200000|2022-02-08 10:30:00|13545.5|13544|13542|13541.1|13545.8|13544.6|13540.9|13539.7|654
1644316500000|2022-02-08 10:35:00|13541.9|13541|13544|13543.1|13544.1|13543.2|13538.6|13537.7|524
1644316800000|2022-02-08 10:40:00|13543.9|13543|13550.6|13549.1|13550.7|13549.2|13543.9|13542.7|558
1644317100000|2022-02-08 10:45:00|13550.8|13549.3|13550.4|13548.9|13553.3|13551.8|13549.1|13547.9|524
1644317400000|2022-02-08 10:50:00|13550.5|13549|13547.2|13546.3|13551.4|13550.1|13546.1|13544.7|557
1644317700000|2022-02-08 10:55:00|13547.3|13546.4|13555.6|13554.1|13556.5|13555|13547.2|13546|613
1644318000000|2022-02-08 11:00:00|13555.7|13554.2|13554.6|13553.7|13560.3|13559.4|13554.5|13553.4|752
1644318300000|2022-02-08 11:05:00|13554.5|13553.6|13554|13553.1|13557.4|13556.2|13553.9|13552.6|589
1644318600000|2022-02-08 11:10:00|13553.8|13552.9|13553.3|13551.8|13554.4|13552.9|13550.7|13549.6|560
1644318900000|2022-02-08 11:15:00|13553.2|13551.7|13552.2|13550.7|13555.6|13554.6|13549.5|13548.6|749
1644319200000|2022-02-08 11:20:00|13552.4|13550.9|13550.2|13549.3|13552.7|13551.3|13549.7|13548.4|550
1644319500000|2022-02-08 11:25:00|13550.3|13549.4|13549|13548.1|13551.5|13550.4|13547.8|13546.4|630
1644319800000|2022-02-08 11:30:00|13549.1|13548.2|13551.9|13551|13552.3|13551.3|13548.3|13547.4|441
1644320100000|2022-02-08 11:35:00|13551.8|13550.9|13555.6|13554.7|13556.4|13555.5|13551.8|13550.9|626
1644320400000|2022-02-08 11:40:00|13555.7|13554.8|13560.4|13558.9|13560.4|13559.1|13550.9|13549.7|524
1644320700000|2022-02-08 11:45:00|13559.5|13558.6|13562.2|13561.3|13563.5|13562.2|13559.3|13557.9|622
1644321000000|2022-02-08 11:50:00|13562.3|13561.4|13561|13560.1|13564.9|13563.7|13560.3|13559.4|599
1644321300000|2022-02-08 11:55:00|13561.1|13560.2|13547.4|13546.5|13563.6|13562.2|13544.9|13544|1062
1644321600000|2022-02-08 12:00:00|13547.1|13546.2|13547.4|13546.5|13549.6|13548.5|13541.2|13540.3|1072
1644321900000|2022-02-08 12:05:00|13547.6|13546.1|13549.1|13547.6|13550.8|13549.9|13546.7|13545.5|769
1644322200000|2022-02-08 12:10:00|13549|13547.5|13545.6|13544.1|13549.5|13548|13543.6|13542.7|735
1644322500000|2022-02-08 12:15:00|13545.5|13544|13544.1|13543.2|13545.9|13544.5|13541.7|13540.6|611
1644322800000|2022-02-08 12:20:00|13544.2|13543.3|13544.4|13543.5|13546.5|13545.2|13543.3|13542.3|389
1644323100000|2022-02-08 12:25:00|13544.9|13544|13544.2|13542.7|13547.5|13546.6|13541.9|13540.7|558
1644323400000|2022-02-08 12:30:00|13544|13542.5|13543.4|13541.9|13544.7|13543.6|13542.5|13541.3|513
1644323700000|2022-02-08 12:35:00|13543.3|13541.8|13543.3|13541.8|13544.6|13543.5|13539.2|13537.9|480
1644324000000|2022-02-08 12:40:00|13543.2|13541.7|13542.4|13540.9|13544.4|13543.2|13541.2|13540|473
1644324300000|2022-02-08 12:45:00|13542.3|13540.8|13537.2|13535.7|13542.6|13541.2|13535.9|13534.6|547
1644324600000|2022-02-08 12:50:00|13537.3|13535.8|13533.2|13532.3|13538.7|13537.6|13532.2|13530.9|530
1644324900000|2022-02-08 12:55:00|13533.3|13532.4|13526.7|13525.2|13533.3|13532.4|13526.3|13525|677
1644325200000|2022-02-08 13:00:00|13526.6|13525.1|13520.2|13519.3|13528.5|13527.5|13520.1|13518.9|925
1644325500000|2022-02-08 13:05:00|13520.1|13519.2|13524.8|13523.9|13526.7|13525.7|13519|13517.9|834
1644325800000|2022-02-08 13:10:00|13524.9|13524|13522.2|13521.3|13525.7|13524.8|13520.2|13519|647
1644326100000|2022-02-08 13:15:00|13522.3|13521.4|13520|13519.1|13522.6|13521.7|13516.4|13515.5|640
1644326400000|2022-02-08 13:20:00|13520.1|13519.2|13517.1|13516.2|13521.6|13520.4|13516.3|13515.2|682
1644326700000|2022-02-08 13:25:00|13517.2|13516.3|13525.8|13524.3|13525.8|13524.3|13516.4|13515.2|797
1644327000000|2022-02-08 13:30:00|13525.7|13524.2|13526.9|13525.4|13527|13525.7|13522.3|13521.2|637
1644327300000|2022-02-08 13:35:00|13526.8|13525.3|13528.4|13527.5|13530.7|13529.2|13525.2|13524.2|659
1644327600000|2022-02-08 13:40:00|13528.3|13527.4|13527.1|13526.2|13529|13527.7|13525.3|13523.9|644
1644327900000|2022-02-08 13:45:00|13527|13526.1|13532|13531.1|13533.8|13532.6|13527|13526.1|599
1644328200000|2022-02-08 13:50:00|13532.1|13531.2|13534.2|13533.3|13534.8|13533.6|13529.9|13529|710
1644328500000|2022-02-08 13:55:00|13534.5|13533|13538.9|13538|13540.1|13539.2|13534.1|13532.6|724
1644328800000|2022-02-08 14:00:00|13539|13538.1|13539.4|13538.5|13541.2|13540.3|13536|13534.9|717
1644329100000|2022-02-08 14:05:00|13539.8|13538.9|13543.9|13542.4|13547.7|13546.4|13539.5|13538.6|819
1644329400000|2022-02-08 14:10:00|13543.4|13542.5|13544.9|13544|13545.4|13544.3|13541.9|13540.7|622
1644329700000|2022-02-08 14:15:00|13545|13544.1|13549.4|13548.5|13550.3|13549|13544.4|13543.5|736
1644330000000|2022-02-08 14:20:00|13549.5|13548.6|13548.6|13547.7|13550.4|13549|13546.1|13544.8|529
1644330300000|2022-02-08 14:25:00|13548.5|13547.6|13548|13547.1|13549.9|13549|13547.7|13546.8|615
1644330600000|2022-02-08 14:30:00|13547.9|13547|13548.7|13547.8|13552.3|13551.4|13547.9|13547|893
1644330900000|2022-02-08 14:35:00|13548.8|13547.9|13549.7|13548.8|13552.2|13551.3|13547.6|13546.6|757
1644331200000|2022-02-08 14:40:00|13549.1|13548.2|13550.5|13549.6|13552.5|13551.4|13548.9|13547.8|726
1644331500000|2022-02-08 14:45:00|13550.6|13549.7|13547.1|13546.2|13552.4|13551.5|13546.8|13545.7|676
1644331800000|2022-02-08 14:50:00|13547.2|13546.3|13538.2|13537.3|13548.1|13547|13537.9|13536.9|766
1644332100000|2022-02-08 14:55:00|13538.1|13537.2|13542.1|13541.2|13542.9|13541.7|13537.5|13536.6|750
1644332400000|2022-02-08 15:00:00|13542|13541.1|13541.3|13539.8|13545.8|13544.9|13539.4|13538.5|798
1644332700000|2022-02-08 15:05:00|13541.2|13539.7|13546.4|13544.9|13547.5|13546.2|13539.3|13538.4|975
1644333000000|2022-02-08 15:10:00|13545.9|13545|13552.9|13551.4|13555.2|13554.3|13544.9|13543.6|938
1644333300000|2022-02-08 15:15:00|13553|13551.5|13549.4|13547.9|13554.6|13553.5|13549.2|13547.8|777
1644333600000|2022-02-08 15:20:00|13549.3|13547.8|13546|13544.5|13550|13549|13543.1|13541.7|830
1644333900000|2022-02-08 15:25:00|13546.1|13544.6|13547.2|13545.7|13548.4|13547.2|13544.6|13543.3|1067
1644334200000|2022-02-08 15:30:00|13547.1|13545.6|13546.2|13545.3|13548.7|13547.3|13545|13543.8|898
1644334500000|2022-02-08 15:35:00|13546.1|13545.2|13540.9|13540|13547.6|13546.5|13539.2|13537.9|780
1644334800000|2022-02-08 15:40:00|13540.8|13539.9|13543|13542.1|13544.1|13543.1|13538.7|13537.6|621
1644335100000|2022-02-08 15:45:00|13543.1|13542.2|13548.5|13547.6|13552.6|13551.3|13543|13542.1|783
1644335400000|2022-02-08 15:50:00|13548.4|13547.5|13554.5|13553.6|13555.6|13554.7|13547.8|13546.9|761
1644335700000|2022-02-08 15:55:00|13554.4|13553.5|13553.6|13552.7|13555|13554.1|13551|13549.8|776
1644336000000|2022-02-08 16:00:00|13553.5|13552.6|13552.1|13551.2|13555.9|13555|13551.2|13550.3|809
1644336300000|2022-02-08 16:05:00|13552.2|13551.3|13550.8|13549.9|13554.6|13553.3|13549|13547.8|720
1644336600000|2022-02-08 16:10:00|13550.9|13550|13553.5|13552|13554.1|13553.2|13549.4|13548.5|364
1644336900000|2022-02-08 16:15:00|13553.6|13552.1|13555|13554.1|13556.1|13555.2|13551.1|13549.8|374
1644337200000|2022-02-08 16:20:00|13555.1|13554.2|13552.4|13551.5|13555.5|13554.4|13552.1|13550.9|342
1644337500000|2022-02-08 16:25:00|13552.7|13551.8|13551.1|13550.2|13553.5|13552.4|13550.2|13549|558
1644337800000|2022-02-08 16:30:00|13551.4|13549.9|13550.5|13549.6|13555.5|13554.3|13550.4|13549.5|546
1644338100000|2022-02-08 16:35:00|13550.6|13549.7|13553.4|13551.9|13553.6|13552.4|13548.9|13547.7|562
1644338400000|2022-02-08 16:40:00|13552.9|13552|13554.8|13553.3|13554.9|13553.6|13551.1|13550|475
1644338700000|2022-02-08 16:45:00|13554.7|13553.2|13554.5|13553.6|13557.2|13556.2|13553.9|13552.9|384
1644339000000|2022-02-08 16:50:00|13554.8|13553.9|13553.7|13552.8|13555.6|13554.4|13551.1|13550.1|455
1644339300000|2022-02-08 16:55:00|13553.5|13552.6|13551.3|13550.4|13553.5|13552.6|13551.1|13550|311
1644339600000|2022-02-08 17:00:00|13551.4|13550.5|13550.9|13550|13554.6|13553.5|13550.5|13549.6|417
1644339900000|2022-02-08 17:05:00|13551|13550.1|13547.5|13546|13551|13550.1|13547.3|13545.9|293
1644340200000|2022-02-08 17:10:00|13547.4|13545.9|13547.2|13546.3|13548.7|13547.6|13546|13544.7|329
1644340500000|2022-02-08 17:15:00|13547|13546.1|13548.3|13547.4|13548.5|13547.6|13546.1|13544.9|324
1644340800000|2022-02-08 17:20:00|13548.4|13547.5|13549.4|13548.5|13550.7|13549.8|13547.3|13546.1|234
1644341100000|2022-02-08 17:25:00|13549.5|13548.6|13549.3|13548.4|13550.2|13549.1|13548.8|13547.7|237
1644341400000|2022-02-08 17:30:00|13549.4|13548.5|13549.3|13548.4|13551.4|13550.5|13548|13547.1|232
1644341700000|2022-02-08 17:35:00|13549.2|13548.3|13548.2|13547.3|13550|13549.1|13548|13547.1|190
1644342000000|2022-02-08 17:40:00|13548.3|13547.4|13546.9|13546|13549.5|13548.6|13546.4|13545.5|217
1644342300000|2022-02-08 17:45:00|13547.3|13545.8|13547.2|13546.3|13548.8|13547.7|13546.4|13545.5|298
1644342600000|2022-02-08 17:50:00|13547.3|13546.4|13546.1|13544.6|13549.7|13548.6|13545.7|13544.5|257
1644342900000|2022-02-08 17:55:00|13546.2|13544.7|13544.7|13543.8|13546.3|13545.1|13539.2|13537.9|468
1644343200000|2022-02-08 18:00:00|13544.8|13543.9|13544.5|13543|13545.8|13544.6|13543.3|13542.2|407
1644343500000|2022-02-08 18:05:00|13544.2|13543.3|13543.4|13542.5|13545.5|13544.3|13543.1|13541.9|379
1644343800000|2022-02-08 18:10:00|13543.5|13542.6|13543.3|13542.4|13544.9|13543.7|13543.1|13542|290
1644344100000|2022-02-08 18:15:00|13543.4|13542.5|13538.2|13537.3|13544|13542.7|13538|13536.7|706
1644344400000|2022-02-08 18:20:00|13538.3|13537.4|13540.6|13539.1|13542.6|13541.5|13537.9|13536.8|562
1644344700000|2022-02-08 18:25:00|13540.2|13539.3|13543.3|13542.4|13543.8|13542.7|13539.9|13538.9|442
1644345000000|2022-02-08 18:30:00|13543.4|13542.5|13546.3|13545.4|13546.7|13545.5|13542.8|13541.7|296
1644345300000|2022-02-08 18:35:00|13546.4|13545.5|13545.5|13544.6|13546.8|13545.9|13545|13543.9|223
1644345600000|2022-02-08 18:40:00|13545.6|13544.7|13546.4|13545.5|13547.1|13546.2|13545.2|13544|301
1644345900000|2022-02-08 18:45:00|13546.5|13545.6|13547.6|13546.7|13547.9|13546.8|13545.5|13544.3|264
1644346200000|2022-02-08 18:50:00|13547.5|13546.6|13548.5|13547.6|13549.7|13548.6|13547.4|13546.3|332
1644346500000|2022-02-08 18:55:00|13548.4|13547.5|13553.5|13552.6|13553.6|13552.7|13548.4|13547.5|310
1644346800000|2022-02-08 19:00:00|13553.6|13552.7|13555.3|13554.4|13555.3|13554.4|13551.5|13550.6|322
1644347100000|2022-02-08 19:05:00|13555.6|13554.1|13554.4|13553.5|13556.7|13555.3|13554.2|13553|309
1644347400000|2022-02-08 19:10:00|13554.3|13553.4|13554.3|13552.8|13554.9|13553.7|13553|13551.9|299
1644347700000|2022-02-08 19:15:00|13554|13553.1|13553.5|13552.6|13554.7|13553.5|13552.6|13551.7|347
1644348000000|2022-02-08 19:20:00|13553.8|13552.3|13549.5|13548|13553.8|13552.6|13549.3|13548|299
1644348300000|2022-02-08 19:25:00|13549.6|13548.1|13551.1|13550.2|13551.2|13550.3|13548.9|13547.9|316
1644348600000|2022-02-08 19:30:00|13551.2|13550.3|13550.4|13548.9|13551.6|13550.4|13549.4|13548.2|354
1644348900000|2022-02-08 19:35:00|13550.3|13548.8|13547.1|13546.2|13550.7|13549.5|13547.1|13546|313
1644349200000|2022-02-08 19:40:00|13547.2|13546.3|13544.4|13543.5|13548.5|13547.3|13543.5|13542.2|303
1644349500000|2022-02-08 19:45:00|13544.3|13543.4|13543.4|13542.5|13545.6|13544.6|13542.3|13541.4|343
1644349800000|2022-02-08 19:50:00|13543.5|13542.6|13544.7|13543.2|13544.8|13543.5|13542|13540.8|297
1644350100000|2022-02-08 19:55:00|13544.6|13543.1|13543.2|13542.3|13545.6|13544.3|13542|13540.9|391
1644350400000|2022-02-08 20:00:00|13543.1|13542.2|13545.5|13544|13546.4|13545|13541.3|13540.1|431
1644350700000|2022-02-08 20:05:00|13545.4|13543.9|13546.4|13544.9|13547.8|13546.6|13544.4|13543.1|307
1644351000000|2022-02-08 20:10:00|13546.5|13545|13550.6|13549.1|13550.7|13549.3|13546.4|13544.9|305
1644351300000|2022-02-08 20:15:00|13550.7|13549.2|13549.5|13548|13551.7|13550.4|13548.2|13546.9|487
1644351600000|2022-02-08 20:20:00|13549.4|13547.9|13551|13550.1|13551.5|13550.3|13549.3|13547.9|304
1644351900000|2022-02-08 20:25:00|13551.1|13550.2|13551.9|13550.4|13552.2|13551.3|13549.7|13548.5|501
1644352200000|2022-02-08 20:30:00|13551.8|13550.3|13552.4|13550.9|13552.7|13551.6|13550.2|13549|269
1644352500000|2022-02-08 20:35:00|13552.5|13551|13549.7|13548.2|13553.6|13552.1|13549|13547.7|266
1644352800000|2022-02-08 20:40:00|13549.8|13548.3|13550.4|13548.9|13551.5|13550.3|13549.5|13548.2|243
1644353100000|2022-02-08 20:45:00|13550.5|13549|13551.4|13549.9|13552.6|13551.2|13548.3|13546.9|300
1644353400000|2022-02-08 20:50:00|13551.6|13550.1|13552.4|13550.9|13552.6|13551.4|13549.3|13547.8|470
1644353700000|2022-02-08 20:55:00|13552.2|13551.3|13551.3|13549.8|13553.7|13552.5|13549.7|13548.6|500
1644354000000|2022-02-08 21:00:00|13551|13550.1|13550.7|13549.2|13551.7|13550.4|13549.8|13548.3|276
1644354300000|2022-02-08 21:05:00|13550.6|13549.1|13549.5|13548|13550.6|13549.2|13548.9|13547.8|119
1644354600000|2022-02-08 21:10:00|13549.6|13548.1|13550.4|13548.9|13550.5|13549.3|13549.2|13548|109
1644354900000|2022-02-08 21:15:00|13550.5|13549|13550.1|13548.6|13550.9|13549.4|13549.3|13548.2|110
1644355200000|2022-02-08 21:20:00|13549.8|13548.3|13549.5|13548.6|13549.9|13549|13549.3|13548.3|56
1644355500000|2022-02-08 21:25:00|13549.6|13548.1|13548.5|13547|13549.7|13548.7|13548.1|13546.8|165
1644355800000|2022-02-08 21:30:00|13548.6|13547.1|13548.8|13547.3|13549.5|13548|13548.4|13546.9|100
1644356100000|2022-02-08 21:35:00|13548.7|13547.2|13547.6|13546.7|13549.9|13548.4|13546.7|13545.2|133
1644356400000|2022-02-08 21:40:00|13547.5|13546.6|13545.7|13544.2|13548.2|13546.7|13544.6|13543.1|256
1644356700000|2022-02-08 21:45:00|13545.8|13544.3|13547.5|13546|13548|13546.5|13545.8|13544.3|120
1644357000000|2022-02-08 21:50:00|13547.6|13546.1|13548.4|13546.9|13549.4|13547.6|13547.5|13545.8|199
1644357300000|2022-02-08 21:55:00|13548.5|13547|13548.8|13537.8|13552.3|13548|13546.9|13537.6|361
1644357600000|2022-02-08 22:00:00|13548.3|13537.3|13548.8|13537.8|13549.7|13538.7|13547.5|13536.5|39
1644357900000|2022-02-08 22:05:00|13548.3|13537.3|13548.8|13537.8|13550|13539|13546.3|13535.5|144
1644358200000|2022-02-08 22:10:00|13547.7|13537|13547.3|13536.3|13551|13540|13543.3|13532.3|214
1644358500000|2022-02-08 22:15:00|13546.3|13535.3|13548.2|13537.2|13549.7|13538.7|13544.5|13533.5|467
1644358800000|2022-02-08 22:20:00|13548|13537|13550.1|13539.1|13550.4|13539.4|13545.7|13534.7|960
1644359100000|2022-02-08 22:25:00|13549.9|13538.9|13549.5|13542|13552.2|13542|13548.8|13537.8|1501
1644359400000|2022-02-08 22:30:00|13549.4|13542.3|13548.9|13542.1|13550.6|13543.4|13548.6|13540.7|1438
1644359700000|2022-02-08 22:35:00|13548.8|13542|13548.7|13542|13550.1|13543.4|13547.9|13541.4|707
1644360000000|2022-02-08 22:40:00|13548.6|13541.9|13549.2|13543.1|13552.7|13545.1|13547|13540.9|336
1644360300000|2022-02-08 22:45:00|13549.3|13543|13548.6|13542.8|13550.6|13544.1|13548.3|13540.7|677
1644360600000|2022-02-08 22:50:00|13548.7|13542.7|13549.7|13542.8|13551.8|13543.6|13548|13542.2|1425
1644360900000|2022-02-08 22:55:00|13549.9|13542.9|13548.9|13543.6|13551.6|13544.2|13548.8|13540.6|1380
1644361200000|2022-02-08 23:00:00|13549.2|13543.5|13548.6|13543.8|13553.3|13545.2|13547.5|13542|507
1644361500000|2022-02-08 23:05:00|13548.3|13544.1|13546.1|13543.5|13550.5|13545|13545.6|13542.5|330
1644361800000|2022-02-08 23:10:00|13546.2|13543.4|13546.5|13545|13547.3|13545.1|13545.9|13543.4|244
1644362100000|2022-02-08 23:15:00|13546.9|13544.7|13545.7|13544.2|13547.2|13545.5|13545.5|13543.8|147
1644362400000|2022-02-08 23:20:00|13545.8|13544.3|13546.6|13545.1|13548.2|13546.4|13545.6|13544.1|203
1644362700000|2022-02-08 23:25:00|13546.7|13545.2|13547.5|13546|13547.9|13546.3|13546.4|13544.6|152
1644363000000|2022-02-08 23:30:00|13547.6|13546.1|13546.5|13545|13547.9|13546.1|13546.4|13544.5|162
1644363300000|2022-02-08 23:35:00|13546.4|13544.9|13546|13544.5|13547.6|13546|13545.8|13544.1|93
1644363600000|2022-02-08 23:40:00|13545.9|13544.4|13547.5|13546|13548.3|13546.1|13545.9|13544.3|131
1644363900000|2022-02-08 23:45:00|13547.8|13545.7|13546.5|13545|13547.9|13546.3|13546.4|13544.7|183
1644364200000|2022-02-08 23:50:00|13546.6|13545.1|13547.6|13546.1|13548.3|13546.8|13546.4|13544.6|168
1644364500000|2022-02-08 23:55:00|13547.5|13546|13547.6|13546.1|13547.9|13546.4|13546.6|13545.1|160
1644364800000|2022-02-09 00:00:00|13547.7|13546.2|13549.5|13548|13549.5|13548|13547.6|13546.1|213
1644365100000|2022-02-09 00:05:00|13549.6|13548.1|13550.7|13549.2|13552.7|13551.2|13549.5|13548|166
1644365400000|2022-02-09 00:10:00|13550.8|13549.3|13550.6|13549.1|13550.9|13549.4|13549.4|13547.9|106
1644365700000|2022-02-09 00:15:00|13550.5|13549|13552.3|13550.8|13552.4|13551.1|13550.4|13548.9|181
1644366000000|2022-02-09 00:20:00|13552.4|13550.9|13551.1|13549.6|13552.4|13550.9|13550.6|13549.1|90
1644366300000|2022-02-09 00:25:00|13551.3|13549.8|13551.4|13549.9|13552.5|13551|13551|13549.5|112
1644366600000|2022-02-09 00:30:00|13551.3|13549.8|13549.6|13548.1|13551.4|13549.9|13549.4|13547.9|91
1644366900000|2022-02-09 00:35:00|13549.5|13548|13545.8|13544.3|13549.5|13548|13544.5|13543.4|206
1644367200000|2022-02-09 00:40:00|13545.7|13544.2|13546.7|13545.2|13546.8|13545.3|13545.3|13543.8|115
1644367500000|2022-02-09 00:45:00|13547.3|13545.8|13548.6|13547.1|13548.6|13547.1|13546.2|13544.7|167
1644367800000|2022-02-09 00:50:00|13548.5|13547|13548.7|13547.2|13549.5|13548|13546.6|13545.1|231
1644368100000|2022-02-09 00:55:00|13548.6|13547.1|13544.3|13542.8|13549.6|13548.1|13543.7|13542.2|208
1644368400000|2022-02-09 01:00:00|13544.2|13542.7|13546.3|13544.8|13547.8|13546.3|13543.1|13541.6|237
1644368700000|2022-02-09 01:05:00|13546.4|13544.9|13548.6|13547.1|13548.8|13547.4|13546.3|13544.8|247
1644369000000|2022-02-09 01:10:00|13548.7|13547.2|13550.6|13549.1|13551.5|13550|13548.6|13547.1|249
1644369300000|2022-02-09 01:15:00|13550.7|13549.2|13551.4|13549.9|13551.6|13550.1|13549.7|13548.2|270
1644369600000|2022-02-09 01:20:00|13551.3|13549.8|13551.6|13550.1|13551.8|13550.9|13550.4|13548.9|164
1644369900000|2022-02-09 01:25:00|13551.5|13550|13548.6|13547.1|13551.6|13550.1|13548.2|13546.7|177
1644370200000|2022-02-09 01:30:00|13548.7|13547.2|13548.5|13547|13550.2|13548.7|13547.7|13546.2|325
1644370500000|2022-02-09 01:35:00|13548.4|13546.9|13551.3|13549.8|13551.4|13550.1|13548.2|13546.7|270
1644370800000|2022-02-09 01:40:00|13551.2|13549.7|13553.5|13552|13554.5|13553|13550.5|13549|304
1644371100000|2022-02-09 01:45:00|13553.6|13552.1|13553.9|13552.4|13554.1|13552.6|13551.2|13549.7|275
1644371400000|2022-02-09 01:50:00|13554|13552.5|13554.5|13553|13554.5|13553.2|13552.2|13550.9|277
1644371700000|2022-02-09 01:55:00|13554.3|13553.4|13556.3|13554.8|13556.6|13555.1|13554.1|13552.6|266
1644372000000|2022-02-09 02:00:00|13556.4|13554.9|13557.7|13556.2|13559.4|13558.2|13555.5|13554.3|353
1644372300000|2022-02-09 02:05:00|13557.6|13556.1|13557.4|13555.9|13559.6|13558.1|13557.4|13555.9|293
1644372600000|2022-02-09 02:10:00|13557.5|13556|13557.4|13555.9|13558.8|13557.6|13556.5|13555|273
1644372900000|2022-02-09 02:15:00|13557.3|13555.8|13558.6|13557.1|13558.6|13557.4|13556.7|13555.7|307
1644373200000|2022-02-09 02:20:00|13558.3|13557.4|13559.5|13558|13559.6|13558.2|13557.4|13556|279
1644373500000|2022-02-09 02:25:00|13559.6|13558.1|13556.4|13554.9|13559.6|13558.1|13555.8|13554.3|197
1644373800000|2022-02-09 02:30:00|13556.5|13555|13557.4|13555.9|13557.4|13556|13556.2|13554.7|301
1644374100000|2022-02-09 02:35:00|13557.3|13555.8|13559.8|13558.3|13560.1|13558.9|13556.3|13554.9|275
1644374400000|2022-02-09 02:40:00|13560|13558.5|13559.7|13558.2|13560|13558.9|13559.4|13557.9|173
1644374700000|2022-02-09 02:45:00|13559.6|13558.1|13561.6|13560.1|13561.9|13561|13559.4|13557.9|196
1644375000000|2022-02-09 02:50:00|13561.7|13560.2|13562.3|13560.8|13562.5|13561.3|13561.4|13560.1|207
1644375300000|2022-02-09 02:55:00|13562.4|13560.9|13562|13561.1|13562.5|13561.3|13561.1|13559.6|254
1644375600000|2022-02-09 03:00:00|13561.9|13561|13564.3|13563.4|13566.2|13565.1|13561|13559.7|387
1644375900000|2022-02-09 03:05:00|13564.4|13563.5|13566.4|13564.9|13567.4|13566.1|13564.1|13562.8|427
1644376200000|2022-02-09 03:10:00|13566.5|13565|13564.2|13562.7|13566.6|13565.4|13563.9|13562.4|233
1644376500000|2022-02-09 03:15:00|13564.3|13562.8|13562.8|13561.3|13564.4|13563|13562|13560.9|320
1644376800000|2022-02-09 03:20:00|13562.7|13561.2|13563.1|13561.6|13564.6|13563.1|13562.6|13561.2|270
1644377100000|2022-02-09 03:25:00|13563|13561.5|13563.4|13561.9|13564.1|13562.7|13562.4|13561.1|183
1644377400000|2022-02-09 03:30:00|13563.3|13561.8|13563.4|13561.9|13564.3|13562.9|13562.9|13561.4|185
1644377700000|2022-02-09 03:35:00|13563.5|13562|13563.9|13562.4|13564.4|13563.2|13563.2|13561.7|131
1644378000000|2022-02-09 03:40:00|13564|13562.5|13562.4|13560.9|13564.7|13563.4|13562.2|13560.9|223
1644378300000|2022-02-09 03:45:00|13562.5|13561|13563.7|13562.2|13563.8|13562.9|13562.4|13560.9|121
1644378600000|2022-02-09 03:50:00|13563.8|13562.3|13563.3|13561.8|13563.8|13562.4|13562.9|13561.4|129
1644378900000|2022-02-09 03:55:00|13563.2|13561.7|13560.2|13558.7|13563.5|13562|13559.6|13558.4|195
1644379200000|2022-02-09 04:00:00|13560.1|13558.6|13560.5|13559|13561.3|13560.1|13559.6|13558.2|356
1644379500000|2022-02-09 04:05:00|13560.6|13559.1|13563.3|13561.8|13563.4|13561.9|13560.1|13558.9|205
1644379800000|2022-02-09 04:10:00|13562.9|13561.4|13562.2|13560.7|13563.4|13561.9|13561.5|13560|154
1644380100000|2022-02-09 04:15:00|13562.3|13560.8|13560.7|13559.2|13562.4|13560.9|13560.5|13559|168
1644380400000|2022-02-09 04:20:00|13560.6|13559.1|13563.3|13561.8|13563.3|13562.1|13560.6|13559.1|133
1644380700000|2022-02-09 04:25:00|13562.7|13561.2|13561.5|13560|13562.8|13561.3|13561.5|13560|110
1644381000000|2022-02-09 04:30:00|13561.4|13559.9|13559.3|13557.8|13561.4|13559.9|13558|13556.5|241
1644381300000|2022-02-09 04:35:00|13559.2|13557.7|13557.2|13556.3|13559.2|13557.8|13556.6|13555.5|241
1644381600000|2022-02-09 04:40:00|13557.3|13556.4|13557.1|13556.2|13558|13556.5|13556|13554.8|257
1644381900000|2022-02-09 04:45:00|13557.2|13556.3|13556.6|13555.1|13557.6|13556.3|13556.2|13554.7|184
1644382200000|2022-02-09 04:50:00|13556.5|13555|13557.6|13556.1|13558.4|13557.1|13556.5|13555|185
1644382500000|2022-02-09 04:55:00|13557.7|13556.2|13558.3|13556.8|13559.4|13557.9|13557.7|13556.2|109
1644382800000|2022-02-09 05:00:00|13558.4|13556.9|13559.4|13557.9|13559.5|13558|13558.3|13556.8|182
1644383100000|2022-02-09 05:05:00|13559.5|13558|13560.3|13558.8|13560.3|13558.8|13559.3|13557.8|150
1644383400000|2022-02-09 05:10:00|13560.2|13558.7|13559.4|13557.9|13560.4|13558.9|13558.4|13556.9|167
1644383700000|2022-02-09 05:15:00|13559.5|13558|13560.5|13559|13560.5|13559|13559.3|13557.8|184
1644384000000|2022-02-09 05:20:00|13560.6|13559.1|13560.8|13559.3|13561.3|13559.8|13559.9|13558.4|134
1644384300000|2022-02-09 05:25:00|13560.7|13559.2|13561.1|13559.6|13561.8|13560.4|13560.5|13559.2|191
1644384600000|2022-02-09 05:30:00|13561|13559.5|13559.4|13557.9|13561.2|13559.7|13558.4|13557.5|142
1644384900000|2022-02-09 05:35:00|13559.3|13557.8|13558.9|13557.4|13559.6|13558.1|13558.4|13557.1|110
1644385200000|2022-02-09 05:40:00|13558.8|13557.3|13558.6|13557.1|13559.3|13557.8|13558|13556.8|129
1644385500000|2022-02-09 05:45:00|13558.5|13557|13558.7|13557.2|13559.7|13558.8|13558.1|13557|156
1644385800000|2022-02-09 05:50:00|13558.6|13557.1|13556.6|13555.1|13559.5|13558|13556.3|13555|181
1644386100000|2022-02-09 05:55:00|13556.5|13555|13556.3|13555.4|13556.8|13555.5|13555.5|13554.3|201
1644386400000|2022-02-09 06:00:00|13556.1|13555.2|13558.6|13557.1|13558.7|13557.6|13556.1|13555.1|299
1644386700000|2022-02-09 06:05:00|13558.7|13557.2|13558.5|13557|13559.6|13558.1|13557.3|13556.1|286
1644387000000|2022-02-09 06:10:00|13558.6|13557.1|13557.5|13556|13559.5|13558.2|13556.9|13555.8|272
1644387300000|2022-02-09 06:15:00|13557.6|13556.1|13557.4|13555.9|13558.2|13556.7|13556.2|13554.9|198
1644387600000|2022-02-09 06:20:00|13557.3|13555.8|13554|13552.5|13557.4|13555.9|13554|13552.5|287
1644387900000|2022-02-09 06:25:00|13553.8|13552.3|13554.7|13553.2|13555.6|13554.1|13553.8|13552.3|259
1644388200000|2022-02-09 06:30:00|13554.6|13553.1|13555.8|13554.9|13556.7|13555.6|13554.5|13553|234
1644388500000|2022-02-09 06:35:00|13556.1|13554.6|13557.1|13556.2|13557.2|13556.3|13555.8|13554.5|177
1644388800000|2022-02-09 06:40:00|13557.2|13556.3|13557|13556.1|13558.6|13557.1|13557|13555.8|113
1644389100000|2022-02-09 06:45:00|13557.1|13556.2|13556.7|13555.2|13557.5|13556.2|13556.2|13554.9|338
1644389400000|2022-02-09 06:50:00|13556.6|13555.1|13555.5|13554|13556.7|13555.2|13554.2|13553|326
1644389700000|2022-02-09 06:55:00|13555.4|13553.9|13553.6|13552.1|13555.5|13554|13553.2|13551.7|232
1644390000000|2022-02-09 07:00:00|13553.5|13552|13556.5|13555.6|13557.7|13556.2|13553.5|13552|352
1644390300000|2022-02-09 07:05:00|13556.6|13555.7|13558.8|13557.3|13559.2|13558.1|13555.9|13554.7|307
1644390600000|2022-02-09 07:10:00|13558.9|13557.4|13555.3|13553.8|13559|13557.6|13554.9|13553.7|288
1644390900000|2022-02-09 07:15:00|13555.4|13553.9|13554.5|13553|13556.6|13555.5|13554.1|13552.8|348
1644391200000|2022-02-09 07:20:00|13554.4|13552.9|13551.2|13549.7|13555.6|13554.2|13550.9|13549.6|378
1644391500000|2022-02-09 07:25:00|13551.1|13549.6|13553.1|13552.2|13553.8|13552.8|13551|13549.6|468
1644391800000|2022-02-09 07:30:00|13553.2|13552.3|13551.3|13549.8|13553.6|13552.3|13549.4|13548.2|417
1644392100000|2022-02-09 07:35:00|13551.4|13549.9|13543.4|13541.9|13551.6|13550.4|13542.1|13540.7|454
1644392400000|2022-02-09 07:40:00|13543.5|13542|13540.3|13538.8|13544.1|13542.6|13538.6|13537.1|428
1644392700000|2022-02-09 07:45:00|13540.2|13538.7|13539.2|13538.3|13541.7|13540.8|13538.3|13536.9|418
1644393000000|2022-02-09 07:50:00|13539.1|13538.2|13544.3|13543.4|13544.9|13544|13539.1|13538.2|523
1644393300000|2022-02-09 07:55:00|13544.4|13543.5|13554.1|13552.6|13554.4|13552.9|13544.1|13543|589
1644393600000|2022-02-09 08:00:00|13553.7|13552.2|13552.6|13551.1|13562.9|13561.4|13551|13549.5|974
1644393900000|2022-02-09 08:05:00|13552.5|13551|13551.4|13549.9|13555.5|13554.3|13550.6|13549.1|613
1644394200000|2022-02-09 08:10:00|13551.5|13550|13551.6|13550.1|13552.4|13551.2|13545|13543.7|602
1644394500000|2022-02-09 08:15:00|13551.5|13550|13557.3|13556.4|13558.4|13557.5|13549.3|13548|667
1644394800000|2022-02-09 08:20:00|13557.4|13556.5|13557.3|13556.4|13559.9|13559|13556.4|13555.5|783
1644395100000|2022-02-09 08:25:00|13557.4|13556.5|13564|13563.1|13564.4|13563.5|13557.3|13556.4|626
1644395400000|2022-02-09 08:30:00|13563.9|13563|13562|13561.1|13564.5|13563.6|13558.9|13557.7|615
1644395700000|2022-02-09 08:35:00|13561.9|13561|13570.2|13569.3|13571.1|13570.2|13561.8|13560.9|584
1644396000000|2022-02-09 08:40:00|13570.8|13569.9|13570.9|13570|13573.1|13571.9|13568.4|13567.5|588
1644396300000|2022-02-09 08:45:00|13570.4|13569.5|13571|13570.1|13572|13570.7|13566.1|13564.7|595
1644396600000|2022-02-09 08:50:00|13571.1|13570.2|13574|13573.1|13574.3|13573.1|13570.2|13569|474
1644396900000|2022-02-09 08:55:00|13573.9|13573|13568.9|13568|13574|13573.1|13566.1|13565.2|432
1644397200000|2022-02-09 09:00:00|13568.8|13567.9|13562.9|13562|13570.5|13569.6|13561.2|13560.1|671
1644397500000|2022-02-09 09:05:00|13563|13562.1|13566.3|13565.4|13566.7|13565.4|13561.6|13560.4|575
1644397800000|2022-02-09 09:10:00|13566.6|13565.1|13561.9|13561|13569.1|13567.9|13561.8|13560.7|468
1644398100000|2022-02-09 09:15:00|13562|13561.1|13563.1|13562.2|13564.5|13563.3|13561.2|13559.7|508
1644398400000|2022-02-09 09:20:00|13563.2|13562.3|13562.7|13561.8|13564.7|13563.5|13560.7|13559.8|532
1644398700000|2022-02-09 09:25:00|13562.8|13561.9|13562.1|13561.2|13563.7|13562.5|13558|13556.8|359
1644399000000|2022-02-09 09:30:00|13562|13561.1|13558.9|13558|13563.5|13562.6|13558.6|13557.4|372
1644399300000|2022-02-09 09:35:00|13559|13558.1|13564.1|13563.2|13564.6|13563.2|13558.3|13557|456
1644399600000|2022-02-09 09:40:00|13564|13563.1|13566.1|13565.2|13570.7|13569.5|13563.5|13562.5|610
1644399900000|2022-02-09 09:45:00|13566.2|13565.3|13567.3|13566.4|13568|13566.6|13565.1|13563.9|361
1644400200000|2022-02-09 09:50:00|13567.2|13566.3|13567.6|13566.1|13568.8|13567.5|13566.2|13565|343
1644400500000|2022-02-09 09:55:00|13567.5|13566|13569.5|13568.6|13571.4|13569.9|13566.1|13565|390
1644400800000|2022-02-09 10:00:00|13569.6|13568.7|13573.5|13572|13573.9|13573|13569.4|13568.4|417
1644401100000|2022-02-09 10:05:00|13573.4|13571.9|13574.3|13573.4|13577.7|13576.5|13571.6|13570.4|419
1644401400000|2022-02-09 10:10:00|13574.2|13573.3|13579.2|13578.3|13579.5|13578.5|13574.2|13573.3|558
1644401700000|2022-02-09 10:15:00|13579.1|13578.2|13580.1|13579.2|13580.2|13579.3|13576.7|13575.8|588
1644402000000|2022-02-09 10:20:00|13580.2|13579.3|13581.4|13580.5|13584.3|13583.4|13580|13579.1|564
1644402300000|2022-02-09 10:25:00|13581.3|13580.4|13584.8|13583.3|13585|13584.1|13581|13580|502
1644402600000|2022-02-09 10:30:00|13584.7|13583.2|13585.2|13584.3|13589.8|13588.9|13584|13583|443
1644402900000|2022-02-09 10:35:00|13585.4|13584.5|13580.2|13579.3|13585.7|13584.5|13579.6|13578.6|647
1644403200000|2022-02-09 10:40:00|13580.1|13579.2|13584.4|13582.9|13584.5|13583.6|13578.4|13577.2|347
1644403500000|2022-02-09 10:45:00|13583.7|13582.8|13583.9|13583|13584.8|13583.5|13581.4|13580.2|458
1644403800000|2022-02-09 10:50:00|13584|13583.1|13586.1|13585.2|13589.5|13588.3|13582.9|13581.8|599
1644404100000|2022-02-09 10:55:00|13586|13585.1|13585.3|13583.8|13587|13586|13582.9|13581.8|518
1644404400000|2022-02-09 11:00:00|13584.6|13583.7|13580.6|13579.1|13585.4|13584.3|13580.3|13579|647
1644404700000|2022-02-09 11:05:00|13580.5|13579|13573.9|13573|13580.6|13579.1|13573.8|13572.9|763
1644405000000|2022-02-09 11:10:00|13574|13573.1|13573.8|13572.3|13580.4|13579.2|13571.9|13571|573
1644405300000|2022-02-09 11:15:00|13573.9|13572.4|13569.3|13568.4|13574.8|13573.6|13567.9|13566.9|548
1644405600000|2022-02-09 11:20:00|13569.2|13568.3|13574.4|13572.9|13574.4|13573.3|13569.2|13568.3|418
1644405900000|2022-02-09 11:25:00|13574.2|13573.3|13576.7|13575.2|13577.6|13576.5|13571.1|13570|403
1644406200000|2022-02-09 11:30:00|13576.6|13575.1|13575.5|13574|13577.1|13575.6|13573.3|13572.2|359
1644406500000|2022-02-09 11:35:00|13575.4|13573.9|13577.7|13576.8|13578.4|13577.2|13574|13572.8|344
1644406800000|2022-02-09 11:40:00|13577.6|13576.7|13578.3|13576.8|13578.4|13577.2|13575|13573.7|339
1644407100000|2022-02-09 11:45:00|13578.4|13576.9|13577.4|13575.9|13578.4|13576.9|13575.8|13574.8|440
1644407400000|2022-02-09 11:50:00|13578|13577.1|13576.3|13574.8|13578.1|13577.2|13574.8|13573.6|364
1644407700000|2022-02-09 11:55:00|13576|13575.1|13577.3|13575.8|13577.8|13576.7|13575.9|13574.7|318
1644408000000|2022-02-09 12:00:00|13577.4|13575.9|13581.5|13580|13581.7|13580.5|13577|13575.8|533
1644408300000|2022-02-09 12:05:00|13581.1|13580.2|13583.3|13581.8|13584.7|13583.5|13580.4|13578.9|519
1644408600000|2022-02-09 12:10:00|13583.1|13581.6|13582.8|13581.3|13583.5|13582.5|13581.5|13580.6|535
1644408900000|2022-02-09 12:15:00|13582.9|13581.4|13582|13580.5|13584.6|13583.4|13581.7|13580.5|466
1644409200000|2022-02-09 12:20:00|13582.1|13580.6|13580.5|13579|13583.5|13582.3|13578.3|13577.3|422
1644409500000|2022-02-09 12:25:00|13580.6|13579.1|13580|13578.5|13580.7|13579.6|13578.3|13577|290
1644409800000|2022-02-09 12:30:00|13580.1|13578.6|13578.2|13577.3|13581.3|13580.3|13578.1|13577|357
1644410100000|2022-02-09 12:35:00|13577.7|13576.8|13576.3|13574.8|13579.6|13578.7|13575.5|13574.1|376
1644410400000|2022-02-09 12:40:00|13576.4|13574.9|13574.5|13573|13577.5|13576.3|13573.1|13571.8|435
1644410700000|2022-02-09 12:45:00|13574.4|13572.9|13575.6|13574.7|13575.9|13574.8|13573.7|13572.3|447
1644411000000|2022-02-09 12:50:00|13575.7|13574.8|13572.1|13571.2|13576.5|13575.4|13572.1|13571|447
1644411300000|2022-02-09 12:55:00|13572.2|13571.3|13577.1|13576.2|13578.9|13578|13571.1|13570.2|586
1644411600000|2022-02-09 13:00:00|13577|13576.1|13574|13573.1|13580.2|13578.9|13573.8|13572.8|501
1644411900000|2022-02-09 13:05:00|13574.1|13573.2|13574.2|13572.7|13575.6|13574.1|13572|13570.8|424
1644412200000|2022-02-09 13:10:00|13574.1|13573.2|13570.5|13569.6|13575.4|13574.5|13564.5|13563.5|731
1644412500000|2022-02-09 13:15:00|13570.6|13569.7|13567.3|13565.8|13570.9|13569.7|13564.7|13563.5|560
1644412800000|2022-02-09 13:20:00|13567.2|13566.3|13569.8|13568.9|13570.9|13570|13564.7|13563.8|589
1644413100000|2022-02-09 13:25:00|13569.7|13568.8|13570.4|13569.5|13572.7|13571.8|13569.4|13568.5|529
1644413400000|2022-02-09 13:30:00|13570.3|13569.4|13571.9|13570.4|13572.1|13570.7|13566.4|13565.3|459
1644413700000|2022-02-09 13:35:00|13571.8|13570.3|13577.2|13576.3|13577.5|13576.5|13571.5|13570.2|625
1644414000000|2022-02-09 13:40:00|13577.1|13576.2|13581.1|13580.2|13582.9|13582|13574.9|13573.7|669
1644414300000|2022-02-09 13:45:00|13581.2|13580.3|13585.3|13584.4|13586.5|13585.5|13579.3|13578.4|481
1644414600000|2022-02-09 13:50:00|13585.4|13584.5|13584|13582.5|13585.5|13584.6|13582.3|13581.1|405
1644414900000|2022-02-09 13:55:00|13583.5|13582.6|13580.1|13579.2|13583.6|13582.7|13577.9|13576.9|415
1644415200000|2022-02-09 14:00:00|13580|13579.1|13572|13571.1|13580.6|13579.7|13571.6|13570.4|567
1644415500000|2022-02-09 14:05:00|13571.9|13571|13575.5|13574.6|13576.6|13575.5|13570.9|13569.7|607
1644415800000|2022-02-09 14:10:00|13575.3|13574.4|13575.1|13574.2|13576.9|13575.7|13574|13573|532
1644416100000|2022-02-09 14:15:00|13575.2|13574.3|13574.1|13573.2|13578.3|13576.9|13573.2|13572.3|599
1644416400000|2022-02-09 14:20:00|13574.2|13573.3|13567.7|13566.8|13574.6|13573.4|13565.9|13564.6|592
1644416700000|2022-02-09 14:25:00|13567.9|13566.4|13566.9|13566|13571.2|13570|13565.9|13565|601
1644417000000|2022-02-09 14:30:00|13567.1|13566.2|13558.2|13557.3|13569.6|13568.5|13558|13556.8|704
1644417300000|2022-02-09 14:35:00|13558.1|13557.2|13560|13559.1|13563.1|13562.2|13555.1|13553.9|698
1644417600000|2022-02-09 14:40:00|13560.1|13559.2|13565.2|13564.3|13565.6|13564.4|13559.2|13558.1|690
1644417900000|2022-02-09 14:45:00|13565.1|13564.2|13566.5|13565|13570.8|13569.9|13565.1|13563.9|846
1644418200000|2022-02-09 14:50:00|13566.4|13564.9|13558.7|13557.8|13566.8|13565.3|13557.6|13556.4|705
1644418500000|2022-02-09 14:55:00|13558.5|13557.6|13559|13557.5|13559.6|13558.7|13553.9|13552.8|651
1644418800000|2022-02-09 15:00:00|13559.1|13557.6|13561.3|13560.4|13564.7|13563.4|13556.2|13555.2|915
1644419100000|2022-02-09 15:05:00|13561.7|13560.8|13558.1|13557.2|13562.8|13561.9|13557.4|13556.5|568
1644419400000|2022-02-09 15:10:00|13558|13557.1|13551.2|13550.3|13559.1|13558.1|13550|13548.8|584
1644419700000|2022-02-09 15:15:00|13551.3|13550.4|13554.2|13553.3|13556.3|13555.3|13550.1|13548.9|609
1644420000000|2022-02-09 15:20:00|13554|13553.1|13554.1|13553.2|13556.5|13555.5|13551.3|13550.4|570
1644420300000|2022-02-09 15:25:00|13554|13553.1|13559.2|13558.3|13560.9|13560|13553.9|13552.8|511
1644420600000|2022-02-09 15:30:00|13559.3|13558.4|13556.3|13555.4|13562.8|13561.9|13555.8|13554.9|723
1644420900000|2022-02-09 15:35:00|13556.6|13555.7|13555.3|13554.4|13560|13559.1|13554.8|13553.7|564
1644421200000|2022-02-09 15:40:00|13555.2|13554.3|13553.6|13552.1|13555.2|13554.3|13551.5|13550.5|554
1644421500000|2022-02-09 15:45:00|13553.7|13552.2|13550.4|13548.9|13554.5|13553.3|13549|13547.7|589
1644421800000|2022-02-09 15:50:00|13550.3|13548.8|13548.1|13547.2|13552.4|13551.5|13546.8|13545.9|694
1644422100000|2022-02-09 15:55:00|13548|13547.1|13546.7|13545.8|13549|13548.1|13546.3|13545.4|1076
1644422400000|2022-02-09 16:00:00|13546.4|13545.5|13550.5|13549|13550.7|13549.6|13544.8|13543.7|873
1644422700000|2022-02-09 16:05:00|13550.4|13548.9|13551.5|13550|13552.1|13551.2|13549|13547.9|386
1644423000000|2022-02-09 16:10:00|13551.4|13549.9|13550|13549.1|13552.9|13551.8|13548.9|13547.7|451
1644423300000|2022-02-09 16:15:00|13550.1|13549.2|13552.2|13551.3|13552.4|13551.5|13550|13548.8|422
1644423600000|2022-02-09 16:20:00|13552.1|13551.2|13550.9|13550|13554.6|13553.2|13550.9|13549.8|227
1644423900000|2022-02-09 16:25:00|13551|13550.1|13552.2|13551.3|13553.4|13552.2|13549.7|13548.5|422
1644424200000|2022-02-09 16:30:00|13552.1|13551.2|13553.3|13552.4|13553.7|13552.6|13548.8|13547.8|484
1644424500000|2022-02-09 16:35:00|13553.2|13552.3|13549|13548.1|13556|13555.1|13548.7|13547.5|414
1644424800000|2022-02-09 16:40:00|13548.9|13548|13554.2|13552.7|13554.5|13553.3|13548.9|13547.8|428
1644425100000|2022-02-09 16:45:00|13553.9|13552.4|13551.4|13549.9|13554.4|13553|13551|13549.8|373
1644425400000|2022-02-09 16:50:00|13551.3|13549.8|13549.2|13547.7|13551.7|13550.4|13548|13546.8|475
1644425700000|2022-02-09 16:55:00|13549.3|13547.8|13539.7|13538.8|13549.3|13548|13536.3|13534.8|544
1644426000000|2022-02-09 17:00:00|13540|13538.5|13537.1|13536.2|13541.4|13540.2|13537.1|13536.2|509
1644426300000|2022-02-09 17:05:00|13537|13536.1|13534.7|13533.2|13538.5|13537.5|13530.4|13529.5|486
1644426600000|2022-02-09 17:10:00|13534.3|13533.4|13539.2|13538.3|13539.6|13538.4|13532.9|13531.8|563
1644426900000|2022-02-09 17:15:00|13539.1|13538.2|13542.2|13541.3|13542.5|13541.5|13538.3|13537.2|506
1644427200000|2022-02-09 17:20:00|13542.1|13541.2|13539.1|13538.2|13542.6|13541.4|13539|13538.1|342
1644427500000|2022-02-09 17:25:00|13539|13538.1|13544.8|13543.3|13545.8|13544.5|13539|13538.1|398
1644427800000|2022-02-09 17:30:00|13544.6|13543.7|13549.8|13548.9|13552|13550.7|13540.6|13539.1|1003
1644428100000|2022-02-09 17:35:00|13549.9|13549|13555.3|13554.4|13557.6|13556.1|13549.3|13548.4|811
1644428400000|2022-02-09 17:40:00|13555.4|13554.5|13549.1|13548.2|13555.7|13554.6|13548|13546.7|732
1644428700000|2022-02-09 17:45:00|13549|13548.1|13547.9|13547|13549.3|13548.1|13546.2|13545.3|400
1644429000000|2022-02-09 17:50:00|13547.7|13546.8|13542.4|13540.9|13547.8|13546.9|13541|13539.8|421
1644429300000|2022-02-09 17:55:00|13542.5|13541|13539.4|13538.5|13543.6|13542.2|13535|13534|508
1644429600000|2022-02-09 18:00:00|13539.2|13538.3|13537.5|13536.6|13541.5|13540.5|13536.3|13535.4|592
1644429900000|2022-02-09 18:05:00|13537.4|13536.5|13538.6|13537.1|13541.3|13540.3|13537.3|13535.8|511
1644430200000|2022-02-09 18:10:00|13538.5|13537|13535|13534.1|13540.4|13539.3|13534.6|13533.6|454
1644430500000|2022-02-09 18:15:00|13534.8|13533.9|13538|13537.1|13539.3|13538.1|13533.9|13532.8|451
1644430800000|2022-02-09 18:20:00|13537.9|13537|13537.2|13536.3|13538.7|13537.6|13536.9|13535.7|328
1644431100000|2022-02-09 18:25:00|13537.1|13536.2|13536.3|13535.4|13537.6|13536.3|13534.9|13533.6|401
1644431400000|2022-02-09 18:30:00|13536.4|13535.5|13537.5|13536|13537.6|13536.4|13535.1|13533.7|509
1644431700000|2022-02-09 18:35:00|13537.3|13535.8|13533.3|13532.4|13537.4|13536|13533.1|13531.8|440
1644432000000|2022-02-09 18:40:00|13533.5|13532|13535.5|13534|13535.7|13534.5|13533.1|13531.8|264
1644432300000|2022-02-09 18:45:00|13535.3|13534.4|13535.4|13534.5|13536.5|13535.3|13534.1|13532.8|247
1644432600000|2022-02-09 18:50:00|13535.5|13534.6|13537.3|13536.4|13537.5|13536.4|13534.8|13533.5|198
1644432900000|2022-02-09 18:55:00|13537.2|13536.3|13540.7|13539.2|13541.7|13540.6|13537.2|13536|280
1644433200000|2022-02-09 19:00:00|13540.6|13539.1|13537.4|13535.9|13540.8|13539.6|13536.5|13535.2|446
1644433500000|2022-02-09 19:05:00|13537.6|13536.1|13537|13536.1|13538.4|13537.2|13536.1|13534.9|247
1644433800000|2022-02-09 19:10:00|13536.9|13536|13538.3|13537.4|13538.5|13537.6|13535.9|13534.7|302
1644434100000|2022-02-09 19:15:00|13538.2|13537.3|13538.2|13537.3|13538.8|13537.9|13537|13535.9|242
1644434400000|2022-02-09 19:20:00|13538.4|13536.9|13539.1|13538.2|13539.3|13538.4|13537.3|13536.4|212
1644434700000|2022-02-09 19:25:00|13539|13538.1|13537.3|13536.4|13540.3|13539.3|13537.2|13536.3|235
1644435000000|2022-02-09 19:30:00|13537.2|13536.3|13536.3|13535.4|13537.6|13536.4|13536.3|13535.1|182
1644435300000|2022-02-09 19:35:00|13536.4|13535.5|13535.8|13534.3|13537.6|13536.4|13535.2|13534.1|226
1644435600000|2022-02-09 19:40:00|13535.7|13534.2|13535.4|13533.9|13536.9|13535.6|13534.9|13533.9|316
1644435900000|2022-02-09 19:45:00|13535.5|13534|13536.3|13535.4|13537.7|13536.5|13535.3|13533.9|204
1644436200000|2022-02-09 19:50:00|13536.7|13535.2|13537.8|13536.3|13537.9|13536.9|13536.1|13535|293
1644436500000|2022-02-09 19:55:00|13537.7|13536.2|13535.8|13534.9|13538|13537|13535.2|13534.1|399
1644436800000|2022-02-09 20:00:00|13535.9|13535|13537.6|13536.1|13538|13536.7|13535.5|13534|395
1644437100000|2022-02-09 20:05:00|13537.7|13536.2|13534.6|13533.7|13537.9|13536.4|13534.5|13533.1|325
1644437400000|2022-02-09 20:10:00|13534.7|13533.8|13532.9|13531.4|13535.7|13534.2|13531.4|13530.4|295
1644437700000|2022-02-09 20:15:00|13533|13531.5|13530.7|13529.2|13533.8|13532.3|13527.3|13526.4|351
1644438000000|2022-02-09 20:20:00|13530.6|13529.1|13532.5|13531|13532.7|13531.5|13529.1|13527.9|340
1644438300000|2022-02-09 20:25:00|13532.4|13531.5|13533.2|13532.3|13533.7|13532.4|13530.2|13528.9|326
1644438600000|2022-02-09 20:30:00|13533.4|13532.5|13534.7|13533.2|13535.9|13534.6|13532.6|13531.1|379
1644438900000|2022-02-09 20:35:00|13534.6|13533.1|13535.8|13534.3|13536.8|13535.4|13532.9|13531.9|311
1644439200000|2022-02-09 20:40:00|13535.7|13534.2|13533.5|13532|13535.8|13534.3|13533|13531.8|242
1644439500000|2022-02-09 20:45:00|13533.6|13532.1|13534.8|13533.3|13536.5|13535.1|13532.4|13531.2|251
1644439800000|2022-02-09 20:50:00|13534.9|13533.4|13535.6|13534.1|13538|13536.7|13534.8|13533.3|463
1644440100000|2022-02-09 20:55:00|13535.5|13534|13537.9|13536.4|13538|13536.5|13535.4|13534|455
1644440400000|2022-02-09 21:00:00|13537.8|13536.3|13537.6|13536.1|13539.1|13537.6|13536.9|13535.7|265
1644440700000|2022-02-09 21:05:00|13537.7|13536.2|13536.5|13535|13538.9|13537.6|13536|13534.5|147
1644441000000|2022-02-09 21:10:00|13536.6|13535.1|13535.3|13533.8|13536.6|13535.1|13534.8|13533.3|91
1644441300000|2022-02-09 21:15:00|13535.4|13533.9|13536.7|13535.2|13537|13535.6|13535.2|13533.7|131
1644441600000|2022-02-09 21:20:00|13536.6|13535.1|13536.6|13535.1|13537|13535.5|13536.3|13535|111
1644441900000|2022-02-09 21:25:00|13536.5|13535|13535.6|13534.1|13536.7|13535.2|13535.1|13533.8|154
1644442200000|2022-02-09 21:30:00|13535.5|13534|13534.6|13533.1|13535.6|13534.1|13532.5|13531|139
1644442500000|2022-02-09 21:35:00|13534.5|13533|13536.7|13535.2|13536.8|13535.3|13534.5|13533|87
1644442800000|2022-02-09 21:40:00|13536.8|13535.3|13535.1|13533.6|13537.7|13536.2|13535.1|13533.6|77
1644443100000|2022-02-09 21:45:00|13535.2|13533.7|13535.4|13533.9|13536.2|13534.7|13534.8|13533.3|145
1644443400000|2022-02-09 21:50:00|13535.6|13534.1|13536|13534.5|13537|13535.4|13535.5|13533.5|161
1644443700000|2022-02-09 21:55:00|13535.8|13534.3|13535.4|13532.7|13536.9|13535|13534.9|13532.5|373
1644444000000|2022-02-09 22:00:00|13535.8|13532.3|13540.4|13533.2|13541.1|13533.5|13535.4|13531.7|58
1644444300000|2022-02-09 22:05:00|13540.2|13533.1|13543|13533.1|13544|13534.4|13539|13532.7|87
1644444600000|2022-02-09 22:10:00|13543.4|13532.4|13541.4|13533.9|13543.8|13534|13541.4|13531.4|156
1644444900000|2022-02-09 22:15:00|13542.2|13530.4|13543.1|13532.1|13547.2|13536.2|13536.7|13528|176
1644445200000|2022-02-09 22:20:00|13542.9|13531.9|13539.7|13533.3|13543|13533.7|13539.6|13529.2|133
1644445500000|2022-02-09 22:25:00|13539.8|13532.9|13540.5|13532.6|13542.5|13533.7|13539.6|13530.8|99
1644445800000|2022-02-09 22:30:00|13539.9|13533.4|13540.3|13533.2|13543.8|13533.6|13539.6|13532.4|200
1644446100000|2022-02-09 22:35:00|13540.4|13533.1|13539.4|13532.8|13542.3|13533.6|13539.3|13532|206
1644446400000|2022-02-09 22:40:00|13539.3|13533.1|13540.3|13532.2|13540.8|13533.7|13538.9|13531.4|169
1644446700000|2022-02-09 22:45:00|13540.2|13532.3|13539.4|13532.8|13540.8|13533.7|13538.5|13531.8|187
1644447000000|2022-02-09 22:50:00|13539.3|13532.6|13539.3|13532.5|13540.6|13533.4|13538.6|13531.3|149
1644447300000|2022-02-09 22:55:00|13539.2|13532.6|13539.9|13533.1|13540.6|13533.4|13538.6|13531.6|147
1644447600000|2022-02-09 23:00:00|13539.8|13532.7|13536.1|13533.8|13544.4|13534.5|13535.9|13529.9|717
1644447900000|2022-02-09 23:05:00|13536.2|13533.9|13536|13534.5|13536.7|13534.6|13535.3|13532.7|277
1644448200000|2022-02-09 23:10:00|13536.3|13534.1|13535|13533.5|13536.7|13534.5|13535|13532.7|272
1644448500000|2022-02-09 23:15:00|13535.5|13533.2|13533.3|13531.8|13535.7|13533.8|13533.1|13531.4|216
1644448800000|2022-02-09 23:20:00|13533.1|13531.6|13534.6|13533.1|13534.9|13533.4|13533.1|13531.6|178
1644449100000|2022-02-09 23:25:00|13534.5|13533|13535.2|13533.7|13536|13534.3|13534.5|13532.5|165
1644449400000|2022-02-09 23:30:00|13535.3|13533.8|13534.1|13532.6|13535.9|13534.3|13533.8|13532.2|226
1644449700000|2022-02-09 23:35:00|13534.2|13532.7|13534.7|13533.2|13535.6|13533.7|13534|13532.3|107
1644450000000|2022-02-09 23:40:00|13534.6|13533.1|13533.3|13531.8|13535.5|13534|13533.2|13531.7|100
1644450300000|2022-02-09 23:45:00|13533.4|13531.9|13534|13532.5|13534.6|13533.1|13533.1|13531.6|141
1644450600000|2022-02-09 23:50:00|13534.1|13532.6|13533.8|13532.3|13534.3|13532.8|13533.2|13531.7|97
1644450900000|2022-02-09 23:55:00|13533.7|13532.2|13533.7|13532.2|13534.5|13533|13533.4|13531.9|149
1644451200000|2022-02-10 00:00:00|13533.5|13532|13534.3|13532.8|13534.7|13533.6|13533.1|13531.8|238
1644451500000|2022-02-10 00:05:00|13534.4|13532.9|13535.5|13534|13535.7|13534.4|13534.1|13532.7|225
1644451800000|2022-02-10 00:10:00|13535.4|13533.9|13536.2|13534.7|13537.2|13535.8|13535.4|13533.9|172
1644452100000|2022-02-10 00:15:00|13535.4|13534.5|13534.2|13533.3|13535.8|13534.7|13534|13532.7|178
1644452400000|2022-02-10 00:20:00|13534.3|13533.4|13535.3|13533.8|13535.6|13534.3|13533.7|13532.8|249
1644452700000|2022-02-10 00:25:00|13535.2|13533.7|13536|13535.1|13536.4|13535.2|13534.2|13532.9|289
1644453000000|2022-02-10 00:30:00|13535.4|13534.5|13536.1|13534.6|13537.2|13536.1|13535.3|13534.4|275
1644453300000|2022-02-10 00:35:00|13536|13534.5|13531.7|13530.2|13536.1|13534.8|13531.6|13530.1|334
1644453600000|2022-02-10 00:40:00|13531.4|13529.9|13529.1|13527.6|13532.3|13531|13529|13527.5|392
1644453900000|2022-02-10 00:45:00|13529.2|13527.7|13529.8|13528.3|13530.3|13529|13528.3|13526.8|243
1644454200000|2022-02-10 00:50:00|13529.7|13528.2|13527.4|13525.9|13532.1|13530.6|13527.3|13525.8|423
1644454500000|2022-02-10 00:55:00|13527.8|13526.3|13534.4|13532.9|13534.6|13533.3|13527.1|13525.9|250
1644454800000|2022-02-10 01:00:00|13534.3|13532.8|13535.1|13533.6|13535.5|13534.1|13532.3|13530.8|365
1644455100000|2022-02-10 01:05:00|13535.2|13533.7|13536.5|13535|13536.7|13535.5|13534.3|13532.8|335
1644455400000|2022-02-10 01:10:00|13536.6|13535.1|13532.4|13530.9|13536.6|13535.1|13532.2|13530.7|438
1644455700000|2022-02-10 01:15:00|13532.5|13531|13534.1|13533.2|13535.3|13534.4|13532.4|13530.9|371
1644456000000|2022-02-10 01:20:00|13534.2|13533.3|13534.3|13532.8|13535.5|13534.3|13533.8|13532.6|318
1644456300000|2022-02-10 01:25:00|13534.4|13532.9|13534.3|13533.4|13536.4|13535.2|13534|13532.7|318
1644456600000|2022-02-10 01:30:00|13534.5|13533.6|13532.4|13530.9|13535.4|13534|13531.6|13530.6|216
1644456900000|2022-02-10 01:35:00|13532.3|13530.8|13530.9|13529.4|13532.9|13531.7|13530.6|13529.4|277
1644457200000|2022-02-10 01:40:00|13531|13529.5|13530.5|13529|13532|13530.6|13529.7|13528.3|296
1644457500000|2022-02-10 01:45:00|13530.6|13529.1|13532.3|13530.8|13532.4|13530.9|13529|13527.8|194
1644457800000|2022-02-10 01:50:00|13532.4|13530.9|13532|13531.1|13533.1|13531.6|13531.1|13529.7|273
1644458100000|2022-02-10 01:55:00|13532.3|13530.8|13532.3|13530.8|13533.4|13531.9|13531.4|13530|223
1644458400000|2022-02-10 02:00:00|13532.2|13530.7|13530.3|13528.8|13532.8|13531.5|13529.7|13528.4|400
1644458700000|2022-02-10 02:05:00|13530.4|13528.9|13529|13528.1|13531.1|13529.6|13528.3|13527.2|328
1644459000000|2022-02-10 02:10:00|13528.9|13528|13527.9|13526.4|13530.3|13529.3|13527.6|13526.2|305
1644459300000|2022-02-10 02:15:00|13528|13526.5|13528.7|13527.2|13529.5|13528.2|13527|13525.5|340
1644459600000|2022-02-10 02:20:00|13528.8|13527.3|13528.9|13528|13529.4|13528.4|13528.1|13526.8|268
1644459900000|2022-02-10 02:25:00|13529|13528.1|13531.4|13530.5|13531.6|13530.7|13528.9|13527.7|264
1644460200000|2022-02-10 02:30:00|13531.6|13530.7|13531.4|13529.9|13532.4|13531.3|13530|13528.8|256
1644460500000|2022-02-10 02:35:00|13531.3|13529.8|13533|13532.1|13533.9|13532.8|13531.3|13529.8|276
1644460800000|2022-02-10 02:40:00|13533.2|13532.3|13533.9|13533|13534.9|13534|13533.1|13532.1|225
1644461100000|2022-02-10 02:45:00|13534|13533.1|13532.8|13531.9|13535|13534.1|13532.7|13531.5|262
1644461400000|2022-02-10 02:50:00|13532.7|13531.8|13534.9|13534|13535.1|13534.1|13531.6|13530.7|252
1644461700000|2022-02-10 02:55:00|13534.8|13533.9|13535.9|13535|13537|13535.7|13534|13533.1|472
1644462000000|2022-02-10 03:00:00|13535.7|13534.8|13536.3|13535.4|13536.8|13535.9|13534|13532.9|364
1644462300000|2022-02-10 03:05:00|13536.2|13535.3|13533.1|13532.2|13536.2|13535.3|13533|13532.1|333
1644462600000|2022-02-10 03:10:00|13533|13532.1|13532.3|13531.4|13534.7|13533.5|13532.1|13531|209
1644462900000|2022-02-10 03:15:00|13532.4|13531.5|13534.7|13533.8|13535|13533.9|13532.3|13531|260
1644463200000|2022-02-10 03:20:00|13534.8|13533.9|13535.2|13534.3|13536.2|13535.3|13534|13532.7|280
1644463500000|2022-02-10 03:25:00|13535.3|13534.4|13533.2|13532.3|13535.5|13534.5|13532.5|13531.4|321
1644463800000|2022-02-10 03:30:00|13533.3|13532.4|13533.4|13532.5|13534.4|13533.4|13532.7|13531.4|294
1644464100000|2022-02-10 03:35:00|13533.5|13532.6|13533.6|13532.7|13534|13533|13532.7|13531.6|202
1644464400000|2022-02-10 03:40:00|13533.7|13532.8|13534.3|13533.4|13534.7|13533.5|13533.3|13532.2|175
1644464700000|2022-02-10 03:45:00|13534.2|13533.3|13534.3|13533.4|13534.6|13533.5|13533.5|13532.4|166
1644465000000|2022-02-10 03:50:00|13534.5|13533.6|13534.7|13533.8|13535.3|13534|13533.6|13532.4|257
1644465300000|2022-02-10 03:55:00|13534.8|13533.9|13532.7|13531.8|13535.2|13534.2|13532.4|13531.5|292
1644465600000|2022-02-10 04:00:00|13532.8|13531.9|13535|13534.1|13535.1|13534.2|13532.4|13531.2|216
1644465900000|2022-02-10 04:05:00|13535.1|13534.2|13535.9|13535|13537|13536|13534.7|13533.8|329
1644466200000|2022-02-10 04:10:00|13536|13535.1|13536.3|13535.4|13536.8|13535.9|13535.5|13534.1|364
1644466500000|2022-02-10 04:15:00|13536.2|13535.3|13536.4|13534.9|13536.8|13535.7|13535.5|13534.3|223
1644466800000|2022-02-10 04:20:00|13536.2|13535.3|13535.8|13534.9|13537.4|13536.2|13535.7|13534.7|320
1644467100000|2022-02-10 04:25:00|13535.9|13535|13536.1|13534.6|13536.7|13535.5|13535.1|13533.9|352
1644467400000|2022-02-10 04:30:00|13536.4|13534.9|13535.9|13534.4|13536.7|13535.4|13534.7|13533.5|496
1644467700000|2022-02-10 04:35:00|13536|13534.5|13534.7|13533.2|13536.3|13534.9|13534.4|13532.9|260
1644468000000|2022-02-10 04:40:00|13534.6|13533.1|13532.8|13531.9|13534.8|13533.5|13531.9|13530.4|210
1644468300000|2022-02-10 04:45:00|13532.9|13532|13529.7|13528.2|13532.9|13532|13529.6|13528.1|342
1644468600000|2022-02-10 04:50:00|13529.6|13528.1|13531.1|13529.6|13531.4|13530.1|13529.3|13528.1|227
1644468900000|2022-02-10 04:55:00|13531|13529.5|13530.4|13529.5|13531.5|13530.1|13529.9|13528.9|202
1644469200000|2022-02-10 05:00:00|13530.5|13529.6|13531.4|13530.5|13531.8|13530.5|13529.9|13528.6|222
1644469500000|2022-02-10 05:05:00|13531.3|13530.4|13530.7|13529.8|13531.8|13530.5|13530.1|13528.8|161
1644469800000|2022-02-10 05:10:00|13530.8|13529.9|13530.7|13529.2|13531.3|13530.1|13530.4|13529.1|208
1644470100000|2022-02-10 05:15:00|13531|13529.5|13530|13529.1|13531.2|13529.9|13529.8|13528.8|170
1644470400000|2022-02-10 05:20:00|13530.1|13529.2|13530.7|13529.2|13531.2|13530.1|13529.8|13528.7|168
1644470700000|2022-02-10 05:25:00|13530.8|13529.3|13531.2|13530.3|13532.2|13531.3|13530.4|13529.2|194
1644471000000|2022-02-10 05:30:00|13531.1|13530.2|13529.9|13529|13531.3|13530.4|13529.8|13528.5|206
1644471300000|2022-02-10 05:35:00|13530|13529.1|13531.1|13529.6|13531.3|13529.9|13529.7|13528.6|147
1644471600000|2022-02-10 05:40:00|13531|13529.5|13533|13531.5|13533.1|13531.6|13530.3|13529.2|140
1644471900000|2022-02-10 05:45:00|13532.9|13531.4|13532.1|13531.2|13533|13531.6|13531.6|13530.7|204
1644472200000|2022-02-10 05:50:00|13532.2|13531.3|13530.2|13528.7|13532.3|13531.4|13529.9|13528.5|268
1644472500000|2022-02-10 05:55:00|13530.3|13528.8|13531.5|13530|13532.3|13531.2|13529.7|13528.5|271
1644472800000|2022-02-10 06:00:00|13531.4|13529.9|13532.5|13531.6|13533.6|13532.4|13531.4|13529.9|279
1644473100000|2022-02-10 06:05:00|13532.7|13531.2|13534.1|13532.6|13534.4|13533.1|13531.1|13529.8|282
1644473400000|2022-02-10 06:10:00|13534|13532.5|13535.3|13533.8|13535.3|13533.8|13532.8|13531.6|261
1644473700000|2022-02-10 06:15:00|13535.2|13533.7|13533.5|13532|13535.3|13534|13532.8|13531.6|201
1644474000000|2022-02-10 06:20:00|13533.6|13532.1|13531.8|13530.9|13533.6|13532.5|13531.8|13530.5|221
1644474300000|2022-02-10 06:25:00|13531.9|13531|13530.4|13528.9|13532.2|13531|13529.9|13528.5|304
1644474600000|2022-02-10 06:30:00|13530.5|13529|13534.2|13532.7|13534.5|13533.1|13530.4|13528.9|204
1644474900000|2022-02-10 06:35:00|13534.3|13532.8|13534.9|13533.4|13536.1|13534.9|13534.2|13532.7|240
1644475200000|2022-02-10 06:40:00|13535|13533.5|13535.5|13534|13535.6|13534.5|13534.2|13533|168
1644475500000|2022-02-10 06:45:00|13535.6|13534.1|13535.7|13534.8|13537.1|13535.9|13534.7|13533.5|147
1644475800000|2022-02-10 06:50:00|13536.1|13534.6|13535.9|13535|13537.7|13536.3|13535.7|13534.4|182
1644476100000|2022-02-10 06:55:00|13535.8|13534.9|13536.4|13534.9|13537.6|13536.2|13535|13533.8|240
1644476400000|2022-02-10 07:00:00|13536.5|13535|13538|13536.5|13538.3|13537.1|13534.9|13533.5|349
1644476700000|2022-02-10 07:05:00|13538.1|13536.6|13537.4|13535.9|13540.4|13539.1|13535.9|13534.6|285
1644477000000|2022-02-10 07:10:00|13537.3|13535.8|13539.2|13537.7|13539.9|13538.8|13537|13535.8|271
1644477300000|2022-02-10 07:15:00|13539.3|13537.8|13537.5|13536.6|13540.1|13538.8|13537|13535.9|355
1644477600000|2022-02-10 07:20:00|13537.1|13536.2|13541.4|13539.9|13541.6|13540.4|13536.5|13535.2|456
1644477900000|2022-02-10 07:25:00|13541.5|13540|13536.6|13535.1|13541.8|13540.3|13535.6|13534.7|457
1644478200000|2022-02-10 07:30:00|13536.5|13535|13540.4|13538.9|13542.1|13540.6|13535.7|13534.8|417
1644478500000|2022-02-10 07:35:00|13540.3|13538.8|13542.2|13540.7|13542.4|13541|13538.9|13537.7|304
1644478800000|2022-02-10 07:40:00|13542.4|13540.9|13544.7|13543.2|13544.8|13543.6|13539.9|13538.6|330
1644479100000|2022-02-10 07:45:00|13544.6|13543.1|13539.4|13538.5|13544.6|13543.3|13538.7|13537.7|256
1644479400000|2022-02-10 07:50:00|13539.3|13538.4|13539.1|13538.2|13542.1|13541|13538.7|13537.7|452
1644479700000|2022-02-10 07:55:00|13539.3|13538.4|13548|13546.5|13548|13546.8|13539.2|13538.3|577
1644480000000|2022-02-10 08:00:00|13547.4|13546.8|13545.1|13543.6|13553.4|13551.9|13545.1|13543.6|865
1644480300000|2022-02-10 08:05:00|13545|13543.5|13546.1|13545.2|13548|13547.1|13543.8|13542.8|739
1644480600000|2022-02-10 08:10:00|13546|13545.1|13551.1|13549.6|13551.3|13550.1|13545.9|13545|555
1644480900000|2022-02-10 08:15:00|13551.2|13549.7|13553.7|13552.2|13555.3|13554.1|13550|13548.8|591
1644481200000|2022-02-10 08:20:00|13553.8|13552.3|13553.7|13552.8|13556.1|13555|13551.8|13550.6|379
1644481500000|2022-02-10 08:25:00|13553.8|13552.9|13553|13552.1|13554.2|13553|13550.8|13549.9|484
1644481800000|2022-02-10 08:30:00|13553.3|13551.8|13554.7|13553.8|13556.1|13554.9|13549.5|13548.6|546
1644482100000|2022-02-10 08:35:00|13554.8|13553.9|13554.1|13553.2|13556.3|13555.1|13552.5|13551.6|625
1644482400000|2022-02-10 08:40:00|13554.3|13553.4|13550.6|13549.7|13554.6|13553.6|13548|13546.7|534
1644482700000|2022-02-10 08:45:00|13550.7|13549.8|13551|13549.5|13553.1|13552|13548.3|13547|495
1644483000000|2022-02-10 08:50:00|13550.9|13549.4|13556.9|13556|13558.6|13557.6|13549.8|13548.6|500
1644483300000|2022-02-10 08:55:00|13557|13556.1|13552.6|13551.1|13559.1|13557.8|13551.2|13550.3|500
1644483600000|2022-02-10 09:00:00|13552.2|13551.3|13555.2|13554.3|13557.5|13556.1|13552|13550.6|655
1644483900000|2022-02-10 09:05:00|13555.3|13554.4|13553|13552.1|13556.1|13554.9|13550.1|13548.6|680
1644484200000|2022-02-10 09:10:00|13553.1|13552.2|13556.3|13554.8|13558.2|13557|13551.9|13550.5|728
1644484500000|2022-02-10 09:15:00|13556.2|13555.3|13560|13559.1|13560.4|13559.3|13556|13554.5|693
1644484800000|2022-02-10 09:20:00|13560.3|13559.4|13563.9|13562.4|13563.9|13563|13559.9|13558.7|555
1644485100000|2022-02-10 09:25:00|13563.8|13562.3|13563.1|13561.6|13565.6|13564.7|13561|13560|677
1644485400000|2022-02-10 09:30:00|13562.6|13561.7|13565.2|13564.3|13565.9|13564.7|13560.6|13559.7|558
1644485700000|2022-02-10 09:35:00|13565.1|13564.2|13567.8|13566.9|13571|13569.8|13564.7|13563.7|651
1644486000000|2022-02-10 09:40:00|13567.7|13566.8|13568|13567.1|13570.5|13569.4|13565.5|13564.3|528
1644486300000|2022-02-10 09:45:00|13568.1|13567.2|13568.1|13566.6|13570.3|13569.2|13567.7|13566.6|575
1644486600000|2022-02-10 09:50:00|13568.2|13566.7|13570.8|13569.9|13571.2|13570.2|13567.8|13566.5|473
1644486900000|2022-02-10 09:55:00|13570.9|13570|13572.1|13571.2|13575|13573.9|13570.6|13569.4|424
1644487200000|2022-02-10 10:00:00|13571.9|13571|13575.1|13573.6|13575.5|13574.3|13571.5|13570.6|512
1644487500000|2022-02-10 10:05:00|13575.2|13573.7|13574.8|13573.9|13579.8|13578.8|13574.7|13573.6|474
1644487800000|2022-02-10 10:10:00|13574.4|13573.5|13574.9|13574|13577.1|13575.9|13573.7|13572.7|553
1644488100000|2022-02-10 10:15:00|13574.8|13573.9|13578.1|13576.6|13578.1|13576.9|13574|13572.9|462
1644488400000|2022-02-10 10:20:00|13577.6|13576.1|13577.6|13576.7|13579.6|13578.7|13576.7|13575.5|452
1644488700000|2022-02-10 10:25:00|13577.7|13576.8|13572|13570.5|13577.7|13576.8|13571.6|13570.4|440
1644489000000|2022-02-10 10:30:00|13571.9|13570.4|13570.6|13569.7|13574.3|13573.2|13569.9|13569|429
1644489300000|2022-02-10 10:35:00|13570.8|13569.9|13569.8|13568.9|13571.4|13570.3|13564.9|13563.8|784
1644489600000|2022-02-10 10:40:00|13569.9|13569|13569|13567.5|13570.5|13569|13563.9|13562.8|580
1644489900000|2022-02-10 10:45:00|13569.1|13567.6|13569.3|13567.8|13569.6|13568.7|13565.5|13564.6|556
1644490200000|2022-02-10 10:50:00|13569.4|13567.9|13571.6|13570.7|13573.4|13572.3|13567.8|13566.6|453
1644490500000|2022-02-10 10:55:00|13572|13570.5|13570.4|13569.5|13572.3|13571.1|13569.4|13568.3|368
1644490800000|2022-02-10 11:00:00|13569.9|13569|13570.9|13570|13572.3|13571.2|13568.9|13567.6|473
1644491100000|2022-02-10 11:05:00|13570.8|13569.9|13568.7|13567.8|13572.1|13571|13568.4|13567.3|354
1644491400000|2022-02-10 11:10:00|13569.6|13568.7|13571.6|13570.7|13571.7|13570.8|13568.4|13567.4|385
1644491700000|2022-02-10 11:15:00|13571.7|13570.8|13571.9|13570.4|13574.2|13573.1|13570.9|13569.8|460
1644492000000|2022-02-10 11:20:00|13571.8|13570.3|13570.1|13569.2|13572.2|13571.2|13566|13565.1|429
1644492300000|2022-02-10 11:25:00|13570|13569.1|13567.5|13566.6|13571.2|13569.9|13567.5|13566.4|436
1644492600000|2022-02-10 11:30:00|13567.4|13566.5|13565|13563.5|13567.6|13566.7|13563.3|13562.2|552
1644492900000|2022-02-10 11:35:00|13564.8|13563.9|13562.5|13561.6|13567.3|13566.1|13562.3|13561.1|596
1644493200000|2022-02-10 11:40:00|13562.6|13561.7|13564.2|13563.3|13564.3|13563.3|13559.5|13558.3|516
1644493500000|2022-02-10 11:45:00|13564.3|13563.4|13567.3|13566.4|13568|13567.1|13561.6|13560.7|591
1644493800000|2022-02-10 11:50:00|13567.4|13566.5|13569.9|13568.4|13570.9|13569.7|13566.8|13565.6|538
1644494100000|2022-02-10 11:55:00|13569.4|13568.5|13569.5|13568.6|13571.1|13570|13567.7|13566.8|543
1644494400000|2022-02-10 12:00:00|13569.6|13568.7|13575|13574.1|13575.3|13574.1|13567.2|13566|664
1644494700000|2022-02-10 12:05:00|13574.9|13574|13571.6|13570.7|13576.4|13574.9|13570.3|13569|496
1644495000000|2022-02-10 12:10:00|13571.5|13570.6|13570.6|13569.1|13572.7|13571.8|13569.6|13568.3|330
1644495300000|2022-02-10 12:15:00|13570.5|13569|13573.7|13572.8|13573.7|13572.8|13569.5|13568.4|484
1644495600000|2022-02-10 12:20:00|13573.8|13572.9|13572.2|13570.7|13574.2|13573|13571.6|13570.5|367
1644495900000|2022-02-10 12:25:00|13572.1|13570.6|13572.8|13571.9|13574.8|13573.9|13571.6|13570.4|260
1644496200000|2022-02-10 12:30:00|13572.9|13572|13573.5|13572.6|13574.1|13573|13571.7|13570.8|501
1644496500000|2022-02-10 12:35:00|13573.8|13572.3|13574.8|13573.9|13575|13574|13572.7|13571.7|529
1644496800000|2022-02-10 12:40:00|13574.7|13573.8|13572.9|13572|13574.8|13573.9|13572.5|13571.2|439
1644497100000|2022-02-10 12:45:00|13572.8|13571.9|13573.8|13572.3|13574.1|13573|13570.7|13569.8|430
1644497400000|2022-02-10 12:50:00|13573.9|13572.4|13572.5|13571.6|13575.2|13574.2|13572|13571.1|512
1644497700000|2022-02-10 12:55:00|13572.6|13571.7|13577|13576.1|13578.7|13577.8|13572.5|13571.6|660
1644498000000|2022-02-10 13:00:00|13576.9|13576|13575.4|13574.5|13577.1|13576.2|13573.7|13572.8|326
1644498300000|2022-02-10 13:05:00|13575.6|13574.7|13577.9|13577|13578.4|13577.5|13574.6|13573.7|403
1644498600000|2022-02-10 13:10:00|13577.8|13576.9|13578.7|13577.8|13581.4|13580.2|13577.8|13576.9|558
1644498900000|2022-02-10 13:15:00|13578.8|13577.9|13573.5|13572.6|13578.9|13578|13572.8|13571.9|697
1644499200000|2022-02-10 13:20:00|13573.1|13572.2|13576.3|13574.8|13576.8|13575.5|13572.2|13571.2|606
1644499500000|2022-02-10 13:25:00|13576.2|13575.3|13581.5|13571.7|13581.5|13578.8|13576.2|13571.5|810
1644499800000|2022-02-10 13:30:00|13581.1|13572|13534.8|13533.3|13581.5|13572.3|13532.5|13531|1938
1644500100000|2022-02-10 13:35:00|13534.7|13533.2|13548.4|13546.9|13550.4|13548.9|13528.1|13526.6|1832
1644500400000|2022-02-10 13:40:00|13547.6|13546.1|13541.3|13539.8|13548.4|13546.9|13536.1|13534.6|1654
1644500700000|2022-02-10 13:45:00|13541.4|13539.9|13528.5|13527|13542.8|13541.8|13525.2|13523.9|1442
1644501000000|2022-02-10 13:50:00|13528.3|13526.8|13532.4|13530.9|13534.6|13533.1|13524.5|13523.2|1375
1644501300000|2022-02-10 13:55:00|13532.3|13530.8|13547.4|13545.9|13550.6|13549.1|13530.1|13528.7|1224
1644501600000|2022-02-10 14:00:00|13547.5|13546|13534.2|13532.7|13547.5|13546.6|13531.2|13529.7|1438
1644501900000|2022-02-10 14:05:00|13533.5|13532|13531.1|13529.6|13536.7|13535.2|13530.5|13529|1137
1644502200000|2022-02-10 14:10:00|13530.6|13529.1|13527.3|13525.8|13535.9|13534.4|13527.2|13525.7|1167
1644502500000|2022-02-10 14:15:00|13527.2|13525.7|13534.8|13533.3|13534.8|13533.3|13524.7|13523.2|1098
1644502800000|2022-02-10 14:20:00|13534.7|13533.2|13529|13527.5|13537.4|13535.9|13524.1|13522.6|1116
1644503100000|2022-02-10 14:25:00|13529.1|13527.6|13527.3|13525.8|13532.8|13531.3|13524.6|13523.1|1105
1644503400000|2022-02-10 14:30:00|13527.4|13525.9|13534.5|13533|13537.3|13535.9|13524.6|13523.3|1332
1644503700000|2022-02-10 14:35:00|13534.9|13533.6|13549.7|13548.2|13550.3|13548.8|13533.7|13532.7|1169
1644504000000|2022-02-10 14:40:00|13549.8|13548.3|13552.1|13550.6|13558.6|13557.5|13549.8|13548.3|1241
1644504300000|2022-02-10 14:45:00|13552.4|13550.9|13551.1|13550.2|13556.1|13554.8|13542.9|13541.7|1141
1644504600000|2022-02-10 14:50:00|13551.2|13550.3|13556.3|13554.8|13562.1|13560.9|13550.7|13549.6|976
1644504900000|2022-02-10 14:55:00|13556.1|13554.6|13560.9|13560|13562.2|13561|13552.9|13552|1053
1644505200000|2022-02-10 15:00:00|13561.3|13560.4|13575.7|13574.2|13577.5|13576|13561.3|13560.4|1274
1644505500000|2022-02-10 15:05:00|13575.6|13574.1|13587.7|13586.8|13592.6|13591.7|13573.9|13572.4|1490
1644505800000|2022-02-10 15:10:00|13588|13587.1|13586.9|13586|13592.7|13591.2|13582.5|13581.1|1431
1644506100000|2022-02-10 15:15:00|13586.8|13585.9|13582.9|13581.4|13589.2|13587.7|13582.3|13581.2|1233
1644506400000|2022-02-10 15:20:00|13582.8|13581.3|13584.9|13583.4|13589.4|13587.9|13578.6|13577.1|1122
1644506700000|2022-02-10 15:25:00|13584.8|13583.3|13595.8|13594.3|13595.8|13594.3|13582.5|13581|1066
1644507000000|2022-02-10 15:30:00|13595.6|13594.1|13610|13609.1|13617.3|13615.8|13594.9|13593.4|1362
1644507300000|2022-02-10 15:35:00|13610.1|13609.2|13617|13615.5|13618.9|13617.7|13610|13609.1|1271
1644507600000|2022-02-10 15:40:00|13616.9|13615.4|13617.6|13616.1|13619|13617.8|13613.3|13612.2|1220
1644507900000|2022-02-10 15:45:00|13617.7|13616.2|13617.6|13616.1|13619.9|13618.9|13616.4|13615.4|1064
1644508200000|2022-02-10 15:50:00|13617.5|13616|13616.1|13614.6|13618.5|13617.5|13608.6|13607.1|1228
1644508500000|2022-02-10 15:55:00|13616|13614.5|13616.1|13614.6|13619.2|13617.7|13612.9|13611.4|1124
1644508800000|2022-02-10 16:00:00|13616.3|13614.8|13617.6|13616.7|13620.1|13618.8|13612.3|13611.2|937
1644509100000|2022-02-10 16:05:00|13618|13616.5|13617.8|13616.3|13622.8|13621.6|13616.8|13615.3|887
1644509400000|2022-02-10 16:10:00|13617.9|13616.4|13624.5|13623|13628.9|13627.7|13617.2|13616|997
1644509700000|2022-02-10 16:15:00|13624.4|13622.9|13632.9|13631.4|13636.2|13634.8|13624.2|13622.9|1094
1644510000000|2022-02-10 16:20:00|13632.8|13631.3|13629.7|13628.2|13634.7|13633.2|13626.7|13625.3|942
1644510300000|2022-02-10 16:25:00|13629.5|13628|13632.4|13630.9|13632.9|13631.4|13625.5|13624.3|1040
1644510600000|2022-02-10 16:30:00|13632.5|13631|13629.3|13627.8|13632.6|13631.2|13627.4|13625.9|1073
1644510900000|2022-02-10 16:35:00|13629.4|13627.9|13631.2|13629.7|13631.7|13630.2|13625.9|13624.4|979
1644511200000|2022-02-10 16:40:00|13631.4|13629.9|13638.6|13637.1|13638.8|13637.3|13627.6|13626.1|938
1644511500000|2022-02-10 16:45:00|13638.7|13637.2|13640.1|13638.6|13640.8|13639.3|13637.2|13635.9|939
1644511800000|2022-02-10 16:50:00|13640.2|13638.7|13642.5|13641|13643.7|13642.5|13639.4|13638.1|984
1644512100000|2022-02-10 16:55:00|13642.6|13641.1|13639.7|13638.2|13644.6|13643.2|13639.1|13638|730
1644512400000|2022-02-10 17:00:00|13639.6|13638.1|13634.3|13633.4|13639.6|13638.1|13630.4|13628.9|945
1644512700000|2022-02-10 17:05:00|13634.8|13633.3|13634.9|13634|13638.7|13637.2|13632.2|13630.8|663
1644513000000|2022-02-10 17:10:00|13635|13634.1|13629.5|13628|13635.1|13634.2|13627.3|13626.2|684
1644513300000|2022-02-10 17:15:00|13629.1|13628.2|13633.4|13631.9|13634.8|13633.3|13628.3|13627.1|662
1644513600000|2022-02-10 17:20:00|13633.3|13631.8|13628.5|13627|13634.7|13633.4|13628.4|13626.9|748
1644513900000|2022-02-10 17:25:00|13628.4|13626.9|13625.5|13624|13629.8|13628.3|13624.3|13622.8|598
1644514200000|2022-02-10 17:30:00|13625.6|13624.1|13623.3|13622.4|13626.4|13624.9|13621.9|13621|644
1644514500000|2022-02-10 17:35:00|13623.4|13622.5|13626.5|13625.6|13627.5|13626.5|13623.2|13622|498
1644514800000|2022-02-10 17:40:00|13626.4|13625.5|13629.3|13628.4|13631.3|13630.1|13626.4|13625.5|428
1644515100000|2022-02-10 17:45:00|13629.4|13628.5|13607.6|13606.1|13629.5|13628.6|13596.3|13594.9|1697
1644515400000|2022-02-10 17:50:00|13607|13606|13606.3|13604.8|13609.3|13607.8|13596.5|13595|1741
1644515700000|2022-02-10 17:55:00|13606.4|13604.9|13612.6|13611.7|13621.1|13619.6|13604.7|13603.2|1471
1644516000000|2022-02-10 18:00:00|13612.4|13611.5|13619.3|13617.8|13620.4|13618.9|13609.6|13608.1|1560
1644516300000|2022-02-10 18:05:00|13619.4|13617.9|13617.6|13616.1|13621.7|13620.2|13613.9|13612.4|1215
1644516600000|2022-02-10 18:10:00|13617.4|13615.9|13616.5|13615|13621.6|13620.3|13616|13614.5|1080
1644516900000|2022-02-10 18:15:00|13616.6|13615.1|13610.8|13609.3|13617.7|13616.2|13610|13608.5|1064
1644517200000|2022-02-10 18:20:00|13610.6|13609.1|13616.3|13614.8|13617|13615.5|13609.5|13608|1077
1644517500000|2022-02-10 18:25:00|13616.1|13614.6|13609.5|13608|13616.5|13615|13609.5|13608|1086
1644517800000|2022-02-10 18:30:00|13609.4|13607.9|13611.4|13609.9|13615.2|13613.7|13608.4|13606.9|890
1644518100000|2022-02-10 18:35:00|13610.9|13609.4|13604|13602.5|13611.2|13609.7|13599.6|13598.1|1002
1644518400000|2022-02-10 18:40:00|13604.1|13602.6|13607.2|13605.7|13608.1|13606.7|13603.1|13601.6|974
1644518700000|2022-02-10 18:45:00|13607.3|13605.8|13606.6|13605.1|13609.2|13607.8|13603|13601.8|845
1644519000000|2022-02-10 18:50:00|13606.5|13605|13605.6|13604.7|13607.7|13606.3|13603.6|13602.4|823
1644519300000|2022-02-10 18:55:00|13605.4|13604.5|13607.8|13606.3|13607.8|13606.3|13600.6|13599.5|873
1644519600000|2022-02-10 19:00:00|13607.7|13606.2|13602.8|13601.9|13608|13606.9|13602.6|13601.6|771
1644519900000|2022-02-10 19:05:00|13602.7|13601.8|13599.8|13598.9|13602.7|13601.8|13597|13595.8|892
1644520200000|2022-02-10 19:10:00|13599.9|13599|13592.1|13590.6|13600.9|13599.7|13591.7|13590.4|744
1644520500000|2022-02-10 19:15:00|13592|13590.5|13580.1|13578.6|13592.1|13590.6|13580.1|13578.6|882
1644520800000|2022-02-10 19:20:00|13579.9|13578.4|13586.9|13585.4|13587|13585.7|13579.9|13578.4|863
1644521100000|2022-02-10 19:25:00|13587|13585.5|13588|13586.5|13591.5|13590|13584.7|13583.2|936
1644521400000|2022-02-10 19:30:00|13588.1|13586.6|13585|13583.5|13591.1|13589.8|13584.1|13582.9|749
1644521700000|2022-02-10 19:35:00|13585.1|13583.6|13585.1|13583.6|13587.4|13585.9|13581.8|13580.3|600
1644522000000|2022-02-10 19:40:00|13585.2|13583.7|13578.9|13577.4|13586.9|13585.4|13578.8|13577.3|630
1644522300000|2022-02-10 19:45:00|13578.5|13577.6|13577.2|13575.7|13579.8|13578.9|13576.6|13575.3|630
1644522600000|2022-02-10 19:50:00|13577.3|13575.8|13574.5|13573|13577.9|13576.4|13572.5|13571.2|748
1644522900000|2022-02-10 19:55:00|13574.4|13572.9|13575|13573.5|13576.1|13574.6|13572.3|13571|967
1644523200000|2022-02-10 20:00:00|13574.9|13573.4|13575.8|13574.3|13576|13574.5|13568.1|13566.6|913
1644523500000|2022-02-10 20:05:00|13575.7|13574.2|13578.1|13576.6|13579.3|13577.8|13574.5|13573|848
1644523800000|2022-02-10 20:10:00|13578|13576.5|13575.8|13574.3|13581.1|13579.6|13575.5|13574|882
1644524100000|2022-02-10 20:15:00|13576|13574.5|13569.7|13568.2|13577.4|13575.9|13569.5|13568|947
1644524400000|2022-02-10 20:20:00|13570|13568.5|13571.7|13570.8|13572.2|13570.8|13568|13566.8|704
1644524700000|2022-02-10 20:25:00|13572.1|13570.6|13570.9|13569.4|13573.6|13572.1|13570.1|13568.6|933
1644525000000|2022-02-10 20:30:00|13571|13569.5|13565.3|13563.8|13572.7|13570.9|13565.3|13563.7|939
1644525300000|2022-02-10 20:35:00|13565.5|13564|13564.7|13563.2|13567.4|13565.9|13563.7|13562.2|702
1644525600000|2022-02-10 20:40:00|13564.8|13563.3|13564.2|13562.7|13565.7|13564.2|13562.2|13560.7|666
1644525900000|2022-02-10 20:45:00|13564.1|13562.6|13558|13556.5|13564.4|13562.9|13556.2|13554.8|572
1644526200000|2022-02-10 20:50:00|13558.2|13556.7|13555|13553.5|13558.2|13556.7|13553|13551.5|646
1644526500000|2022-02-10 20:55:00|13555.1|13553.6|13555.1|13553.6|13558.9|13557.1|13552.5|13551|958
1644526800000|2022-02-10 21:00:00|13555|13553.5|13556.7|13555.2|13557.7|13556.2|13552.9|13551.6|547
1644527100000|2022-02-10 21:05:00|13556.8|13555.3|13556.9|13555.4|13559.9|13558.4|13556|13554.5|395
1644527400000|2022-02-10 21:10:00|13556.8|13555.3|13553.8|13552.3|13557.9|13556.1|13553.8|13552.2|377
1644527700000|2022-02-10 21:15:00|13553.9|13552.4|13551.5|13550|13554|13552.4|13550.8|13549.3|328
1644528000000|2022-02-10 21:20:00|13551.4|13549.9|13544.9|13543.4|13551.9|13550.4|13544.7|13543.2|278
1644528300000|2022-02-10 21:25:00|13544.8|13543.3|13550.1|13548.6|13550.4|13548.9|13541.9|13540.4|684
1644528600000|2022-02-10 21:30:00|13550.2|13548.7|13553.5|13552|13553.7|13552.1|13550|13548.5|255
1644528900000|2022-02-10 21:35:00|13553.4|13551.9|13560.3|13558.8|13560.7|13559.2|13553.4|13551.8|268
1644529200000|2022-02-10 21:40:00|13560|13558.5|13560.9|13559.4|13561.8|13560|13557.3|13555.8|257
1644529500000|2022-02-10 21:45:00|13560.8|13559.3|13559.1|13556.9|13562.3|13560.4|13558.3|13556.5|326
1644529800000|2022-02-10 21:50:00|13559|13557.3|13560.3|13558.8|13561.8|13559.8|13558.6|13556.9|359
1644530100000|2022-02-10 21:55:00|13560.2|13558.7|13563.9|13552.9|13565.2|13561.3|13559.8|13552.6|676
1644530400000|2022-02-10 22:00:00|13563.4|13552.4|13564.2|13553.2|13564.6|13553.6|13561.3|13550.3|33
1644530700000|2022-02-10 22:05:00|13564.4|13553.4|13567.6|13556.6|13568.5|13557.5|13563.2|13552.7|99
1644531000000|2022-02-10 22:10:00|13568.1|13557.1|13563.4|13552.4|13570.7|13559.7|13562.4|13551.7|270
1644531300000|2022-02-10 22:15:00|13563.3|13552.3|13569.7|13558.7|13571.6|13560.6|13563.2|13552.2|141
1644531600000|2022-02-10 22:20:00|13569.2|13558.2|13568.4|13557.6|13570.4|13559.4|13564.2|13553.2|123
1644531900000|2022-02-10 22:25:00|13566.9|13558.2|13568.8|13557.8|13569.9|13558.9|13566.9|13557|140
1644532200000|2022-02-10 22:30:00|13568.5|13557.5|13567.8|13556.8|13572.8|13561.8|13565.2|13554.2|319
1644532500000|2022-02-10 22:35:00|13567.9|13556.9|13564.8|13558.5|13568.7|13560.1|13564.4|13555.5|300
1644532800000|2022-02-10 22:40:00|13564.9|13558.4|13566.8|13559|13568|13561|13564.5|13557.4|233
1644533100000|2022-02-10 22:45:00|13567.1|13559.1|13565.6|13560|13567.8|13560.6|13565.2|13557.4|238
1644533400000|2022-02-10 22:50:00|13565.5|13559.5|13566.8|13560|13569.8|13561.4|13564.4|13557|233
1644533700000|2022-02-10 22:55:00|13569.7|13558.7|13565.4|13558.6|13569.7|13561.1|13564.1|13555.7|239
1644534000000|2022-02-10 23:00:00|13565.6|13558.7|13555.6|13551.9|13567.8|13559.5|13553.4|13550.9|1006
1644534300000|2022-02-10 23:05:00|13555.5|13552.2|13556.8|13554.2|13557.8|13555|13551.7|13549.2|657
1644534600000|2022-02-10 23:10:00|13556.9|13554.3|13561.5|13560|13562.3|13560.2|13555.7|13553.5|678
1644534900000|2022-02-10 23:15:00|13561.4|13559.9|13557|13555.5|13561.7|13560.1|13555.7|13554.2|431
1644535200000|2022-02-10 23:20:00|13557.3|13555.8|13556.2|13554.7|13557.4|13555.9|13555.1|13553.6|328
1644535500000|2022-02-10 23:25:00|13556.3|13554.8|13549.5|13548.6|13557.1|13555|13549.5|13548.3|276
1644535800000|2022-02-10 23:30:00|13550|13548.5|13548|13546.5|13551.5|13549.8|13546.4|13544.9|364
1644536100000|2022-02-10 23:35:00|13547.9|13546.4|13552.4|13550.9|13552.5|13551|13547.9|13546.4|260
1644536400000|2022-02-10 23:40:00|13552.2|13550.7|13552.9|13551.4|13553.5|13551.7|13550.9|13549.4|361
1644536700000|2022-02-10 23:45:00|13553|13551.5|13555.1|13553.6|13555.5|13554|13552.9|13551.4|224
1644537000000|2022-02-10 23:50:00|13555.2|13553.7|13551.8|13550.3|13555.3|13553.8|13551.1|13549.6|251
1644537300000|2022-02-10 23:55:00|13551.7|13550.2|13550.2|13548.7|13553.1|13551|13549.9|13548.1|255
1644537600000|2022-02-11 00:00:00|13550.1|13548.6|13546.1|13545.2|13550.1|13548.6|13544.6|13543.1|429
1644537900000|2022-02-11 00:05:00|13546.4|13544.9|13547.5|13546|13549.4|13547.9|13544.8|13543.4|512
1644538200000|2022-02-11 00:10:00|13548|13546.5|13547.4|13546.5|13548.6|13547.4|13546.2|13545.3|721
1644538500000|2022-02-11 00:15:00|13547.3|13546.4|13544.1|13542.6|13547.5|13546.5|13543.7|13542.5|507
1644538800000|2022-02-11 00:20:00|13544.2|13542.7|13537.1|13536.2|13544.2|13542.7|13535|13534.1|794
1644539100000|2022-02-11 00:25:00|13537.5|13536.6|13535.1|13533.6|13538.8|13537.5|13533.4|13532.5|661
1644539400000|2022-02-11 00:30:00|13535.2|13533.7|13536.8|13535.9|13538.5|13537.1|13534.1|13532.9|661
1644539700000|2022-02-11 00:35:00|13536.7|13535.8|13537.5|13536.6|13540.7|13539.3|13536.6|13535.6|439
1644540000000|2022-02-11 00:40:00|13537.6|13536.7|13534.6|13533.7|13540.1|13538.8|13534.2|13533.1|404
1644540300000|2022-02-11 00:45:00|13534.7|13533.8|13539.4|13538.5|13540.7|13539.2|13533.8|13532.6|509
1644540600000|2022-02-11 00:50:00|13539.5|13538.6|13541.1|13539.6|13542.2|13540.8|13538.6|13537.1|328
1644540900000|2022-02-11 00:55:00|13541|13539.5|13541.8|13540.9|13543.9|13542.5|13539.7|13538.5|408
1644541200000|2022-02-11 01:00:00|13541.9|13541|13541.6|13540.7|13543.2|13542|13538.6|13537.5|638
1644541500000|2022-02-11 01:05:00|13541.7|13540.8|13544.8|13543.3|13546.7|13545.3|13540.8|13539.5|639
1644541800000|2022-02-11 01:10:00|13544.7|13543.8|13543|13541.5|13545.2|13544.1|13541.8|13540.7|729
1644542100000|2022-02-11 01:15:00|13543.1|13541.6|13549.2|13547.7|13550.2|13548.7|13542.5|13541.2|601
1644542400000|2022-02-11 01:20:00|13549.1|13547.6|13544.3|13543.4|13549.3|13548.1|13544.3|13543.4|475
1644542700000|2022-02-11 01:25:00|13544.4|13543.5|13542.3|13541.4|13545.1|13544.2|13541.9|13540.7|332
1644543000000|2022-02-11 01:30:00|13542.4|13541.5|13545.4|13544.5|13546|13544.9|13541.7|13540.8|581
1644543300000|2022-02-11 01:35:00|13545.3|13544.4|13548.8|13547.3|13548.8|13547.5|13545.2|13544.3|421
1644543600000|2022-02-11 01:40:00|13548.7|13547.2|13550.9|13550|13553.2|13552|13547.9|13546.9|432
1644543900000|2022-02-11 01:45:00|13550.7|13549.8|13550.2|13549.3|13552|13550.9|13548|13546.7|449
1644544200000|2022-02-11 01:50:00|13550.7|13549.2|13553.2|13551.7|13555.3|13553.9|13550.2|13549|297
1644544500000|2022-02-11 01:55:00|13553.3|13551.8|13550.9|13550|13553.3|13552.2|13550.1|13548.9|372
1644544800000|2022-02-11 02:00:00|13550.7|13549.8|13548.9|13547.4|13551.2|13549.9|13547.5|13546.3|653
1644545100000|2022-02-11 02:05:00|13548.8|13547.3|13545|13543.5|13549.8|13548.6|13544.9|13543.5|654
1644545400000|2022-02-11 02:10:00|13545.1|13543.6|13550.1|13548.6|13550.4|13549.1|13543.7|13542.5|698
1644545700000|2022-02-11 02:15:00|13550|13548.5|13554|13553.1|13554.7|13553.5|13549.7|13548.2|519
1644546000000|2022-02-11 02:20:00|13554.1|13553.2|13554.7|13553.8|13556.2|13555|13553.1|13551.8|305
1644546300000|2022-02-11 02:25:00|13554.9|13554|13556.2|13554.7|13556.3|13555.1|13553.5|13552.3|375
1644546600000|2022-02-11 02:30:00|13556.3|13554.8|13555.2|13554.3|13556.3|13555.2|13553.7|13552.2|470
1644546900000|2022-02-11 02:35:00|13555.5|13554|13554.5|13553.6|13555.5|13554.1|13553.1|13551.9|403
1644547200000|2022-02-11 02:40:00|13554.6|13553.7|13551|13549.5|13554.7|13553.7|13550|13548.9|393
1644547500000|2022-02-11 02:45:00|13550.6|13549.7|13552.1|13550.6|13553.4|13551.9|13550.5|13549|325
1644547800000|2022-02-11 02:50:00|13552|13550.5|13551|13549.5|13552.3|13551|13548.8|13547.3|342
1644548100000|2022-02-11 02:55:00|13551.1|13549.6|13552.3|13550.8|13553.2|13552|13549.9|13548.4|382
1644548400000|2022-02-11 03:00:00|13552|13551.1|13544.1|13542.6|13552.5|13551.2|13543.6|13542.1|361
1644548700000|2022-02-11 03:05:00|13544.2|13542.7|13544.3|13542.8|13545.3|13543.8|13543.2|13541.7|258
1644549000000|2022-02-11 03:10:00|13544.1|13543.2|13546.3|13544.8|13547.4|13546|13542.6|13541.4|298
1644549300000|2022-02-11 03:15:00|13546.4|13544.9|13544.7|13543.2|13547.5|13546|13543.9|13542.4|232
1644549600000|2022-02-11 03:20:00|13544.6|13543.1|13546.2|13545.3|13547.1|13545.9|13544.5|13543|220
1644549900000|2022-02-11 03:25:00|13546.3|13545.4|13547|13546.1|13547.4|13546.5|13545.8|13544.7|144
1644550200000|2022-02-11 03:30:00|13546.9|13546|13544.7|13543.8|13548.1|13547|13544.7|13543.4|283
1644550500000|2022-02-11 03:35:00|13544.8|13543.9|13542.7|13541.8|13544.8|13543.9|13542.7|13541.5|239
1644550800000|2022-02-11 03:40:00|13542.6|13541.7|13542.2|13540.7|13543.1|13541.7|13541.3|13540.1|225
1644551100000|2022-02-11 03:45:00|13542.1|13540.6|13542.1|13540.6|13542.4|13541|13539.2|13537.7|323
1644551400000|2022-02-11 03:50:00|13542.2|13540.7|13541.1|13539.6|13543.1|13541.8|13540.9|13539.6|397
1644551700000|2022-02-11 03:55:00|13540.9|13540|13539.7|13538.8|13541.5|13540.2|13539|13537.7|366
1644552000000|2022-02-11 04:00:00|13539.4|13538.5|13537.4|13535.9|13540.3|13539|13536.6|13535.5|455
1644552300000|2022-02-11 04:05:00|13537.5|13536|13537.3|13536.4|13538.2|13537|13535.9|13534.8|593
1644552600000|2022-02-11 04:10:00|13537.5|13536.6|13534.8|13533.9|13537.7|13536.8|13534.3|13533.1|627
1644552900000|2022-02-11 04:15:00|13534.7|13533.8|13533.9|13532.4|13534.9|13533.8|13531.3|13529.8|463
1644553200000|2022-02-11 04:20:00|13533.7|13532.2|13530.9|13530|13534|13532.8|13528.7|13527.6|437
1644553500000|2022-02-11 04:25:00|13530.7|13529.8|13530.2|13529.3|13531.3|13530.2|13528.6|13527.6|486
1644553800000|2022-02-11 04:30:00|13530.1|13529.2|13534.5|13533|13536.1|13535.1|13529.3|13528.4|651
1644554100000|2022-02-11 04:35:00|13534.6|13533.1|13535.2|13533.7|13536.5|13535.1|13531.7|13530.6|400
1644554400000|2022-02-11 04:40:00|13535.3|13533.8|13532.6|13531.7|13535.8|13534.3|13531.6|13530.5|332
1644554700000|2022-02-11 04:45:00|13532.8|13531.9|13527.4|13525.9|13534.3|13533.1|13526.9|13525.8|422
1644555000000|2022-02-11 04:50:00|13527.3|13525.8|13526.4|13524.9|13527.4|13526.1|13521.2|13519.7|530
1644555300000|2022-02-11 04:55:00|13526.3|13524.8|13526.8|13525.3|13527.8|13526.3|13525.4|13523.9|417
1644555600000|2022-02-11 05:00:00|13526.7|13525.2|13528.4|13526.9|13529.4|13527.9|13526.7|13525.2|396
1644555900000|2022-02-11 05:05:00|13528.5|13527|13529.4|13527.9|13530.2|13528.8|13528.1|13526.6|416
1644556200000|2022-02-11 05:10:00|13529.3|13527.8|13528.4|13526.9|13530.1|13528.6|13527.2|13526|378
1644556500000|2022-02-11 05:15:00|13528.3|13526.8|13528.3|13526.8|13529|13527.5|13526.9|13525.4|366
1644556800000|2022-02-11 05:20:00|13528.2|13526.7|13529.4|13527.9|13529.4|13528.1|13527.6|13526.2|329
1644557100000|2022-02-11 05:25:00|13529.3|13527.8|13532.4|13530.9|13532.8|13531.3|13529.3|13527.8|329
1644557400000|2022-02-11 05:30:00|13532.3|13530.8|13535.5|13534|13536.4|13535.1|13532.2|13530.7|464
1644557700000|2022-02-11 05:35:00|13535.4|13533.9|13532.2|13530.7|13535.6|13534.1|13531.6|13530.3|327
1644558000000|2022-02-11 05:40:00|13532.3|13530.8|13535.9|13534.4|13536.1|13534.9|13531.8|13530.5|300
1644558300000|2022-02-11 05:45:00|13536|13534.5|13534.5|13533|13536.4|13535.1|13533.5|13532|338
1644558600000|2022-02-11 05:50:00|13534.6|13533.1|13531.7|13530.2|13535.7|13534.6|13531.3|13530.1|344
1644558900000|2022-02-11 05:55:00|13531.8|13530.3|13534.1|13532.6|13534.3|13533.1|13530.5|13529.1|387
1644559200000|2022-02-11 06:00:00|13534|13532.5|13533|13531.5|13534.2|13532.7|13531|13529.7|344
1644559500000|2022-02-11 06:05:00|13533.1|13531.6|13534.5|13533|13535.1|13533.6|13531.9|13530.7|292
1644559800000|2022-02-11 06:10:00|13534.3|13532.8|13532.8|13531.9|13534.4|13533.2|13531.9|13530.7|252
1644560100000|2022-02-11 06:15:00|13532.7|13531.8|13529.1|13528.2|13533|13532.1|13528.6|13527.5|271
1644560400000|2022-02-11 06:20:00|13529|13528.1|13530.3|13529.4|13532.9|13532|13527.9|13526.8|322
1644560700000|2022-02-11 06:25:00|13530.6|13529.1|13527.5|13526|13530.9|13529.5|13525|13523.5|497
1644561000000|2022-02-11 06:30:00|13527.6|13526.1|13523.6|13522.7|13528.5|13527.4|13523.5|13522.5|348
1644561300000|2022-02-11 06:35:00|13523.5|13522.6|13519.2|13518.3|13523.6|13522.7|13514.4|13513.4|494
1644561600000|2022-02-11 06:40:00|13519.5|13518|13521.2|13519.7|13522.2|13521|13518.2|13516.7|472
1644561900000|2022-02-11 06:45:00|13521.3|13519.8|13518.5|13517|13522.7|13521.2|13518.1|13516.6|455
1644562200000|2022-02-11 06:50:00|13518.7|13517.2|13520.7|13519.2|13522.6|13521.1|13516.2|13514.8|488
1644562500000|2022-02-11 06:55:00|13520.8|13519.3|13530.1|13519.1|13531.6|13525.9|13520.3|13517.3|705
1644562800000|2022-02-11 07:00:00|13529.5|13518.5|13523.1|13521.6|13531.1|13524.8|13521.4|13516.5|1039
1644563100000|2022-02-11 07:05:00|13523.2|13521.7|13530.7|13529.2|13531.1|13529.8|13521.4|13519.9|904
1644563400000|2022-02-11 07:10:00|13530.3|13529.4|13535.3|13533.8|13535.5|13534.5|13526.4|13525.1|946
1644563700000|2022-02-11 07:15:00|13535.4|13533.9|13532.9|13532|13537.9|13536.5|13532.3|13530.8|984
1644564000000|2022-02-11 07:20:00|13533.6|13532.1|13531.7|13530.2|13533.8|13532.5|13527.2|13526|963
1644564300000|2022-02-11 07:25:00|13531.6|13530.1|13530.7|13529.2|13533.4|13532.2|13529.4|13528.1|814
1644564600000|2022-02-11 07:30:00|13530.6|13529.1|13534|13532.5|13534.7|13533.2|13529.1|13527.8|789
1644564900000|2022-02-11 07:35:00|13534.1|13532.6|13536.2|13534.7|13536.8|13535.5|13531.6|13530.1|765
1644565200000|2022-02-11 07:40:00|13536.1|13534.6|13539.5|13538|13539.6|13538.1|13534.3|13532.9|802
1644565500000|2022-02-11 07:45:00|13539.4|13537.9|13541.5|13540|13542.4|13540.9|13537.1|13535.8|726
1644565800000|2022-02-11 07:50:00|13541.4|13539.9|13542.3|13541.4|13544.8|13543.7|13539.4|13538.5|640
1644566100000|2022-02-11 07:55:00|13542.4|13541.5|13535.5|13534|13542.7|13541.5|13535.1|13533.9|618
1644566400000|2022-02-11 08:00:00|13535.4|13533.9|13521.4|13519.9|13535.7|13534.2|13520.3|13519.1|874
1644566700000|2022-02-11 08:05:00|13521.3|13519.8|13529.4|13527.9|13534.9|13533.7|13520.4|13519.1|1034
1644567000000|2022-02-11 08:10:00|13529.6|13528.1|13540|13539.1|13540.1|13539.2|13528.7|13527.2|952
1644567300000|2022-02-11 08:15:00|13539.9|13539|13546.5|13545|13546.6|13545.4|13537.3|13535.8|924
1644567600000|2022-02-11 08:20:00|13546.6|13545.1|13550.6|13549.1|13551.3|13550.1|13542.4|13540.9|920
1644567900000|2022-02-11 08:25:00|13550.5|13549|13553.7|13552.2|13554.8|13553.6|13549.2|13548.1|701
1644568200000|2022-02-11 08:30:00|13553.8|13552.3|13564.6|13563.1|13567.2|13565.7|13553|13551.9|1005
1644568500000|2022-02-11 08:35:00|13564.4|13562.9|13562.8|13561.9|13569.9|13568.7|13562.6|13561.6|968
1644568800000|2022-02-11 08:40:00|13562.9|13562|13560.3|13558.8|13563.6|13562.4|13558.1|13556.8|963
1644569100000|2022-02-11 08:45:00|13559.8|13558.9|13557.3|13555.8|13562.5|13561|13556.3|13554.8|925
1644569400000|2022-02-11 08:50:00|13557.4|13555.9|13556.5|13555.6|13559.4|13557.9|13555|13553.5|791
1644569700000|2022-02-11 08:55:00|13556.6|13555.1|13560.6|13559.7|13564|13562.8|13556.2|13554.9|899
1644570000000|2022-02-11 09:00:00|13560.5|13559.6|13560.9|13559.4|13563.5|13562.3|13555.1|13553.8|670
1644570300000|2022-02-11 09:05:00|13560.8|13559.3|13562.5|13561.6|13563.8|13562.9|13558.4|13557.1|592
1644570600000|2022-02-11 09:10:00|13562.4|13561.5|13561.4|13559.9|13566.7|13565.4|13560.6|13559.6|730
1644570900000|2022-02-11 09:15:00|13561.5|13560|13553.5|13552|13561.5|13560|13549.3|13548.1|855
1644571200000|2022-02-11 09:20:00|13553.7|13552.2|13556.9|13555.4|13557.1|13555.8|13552.2|13550.7|752
1644571500000|2022-02-11 09:25:00|13557|13555.5|13557.6|13556.1|13558.6|13557.3|13554.2|13553|749
1644571800000|2022-02-11 09:30:00|13557.5|13556|13556.3|13554.8|13557.9|13556.7|13555|13553.5|675
1644572100000|2022-02-11 09:35:00|13556.2|13554.7|13554.4|13552.9|13556.6|13555.6|13552.9|13551.4|615
1644572400000|2022-02-11 09:40:00|13554.2|13552.7|13553.6|13552.1|13555.7|13554.4|13551.9|13550.7|635
1644572700000|2022-02-11 09:45:00|13553.5|13552|13558.8|13557.3|13558.9|13557.6|13553|13551.8|549
1644573000000|2022-02-11 09:50:00|13558.7|13557.2|13559.6|13558.1|13560.8|13559.4|13557.6|13556.1|569
1644573300000|2022-02-11 09:55:00|13559.7|13558.2|13556.8|13555.3|13560.6|13559.2|13554.6|13553.1|718
1644573600000|2022-02-11 10:00:00|13556.9|13555.4|13558.6|13557.1|13560.3|13558.9|13556.7|13555.2|549
1644573900000|2022-02-11 10:05:00|13558.2|13557.3|13549.5|13548|13558.8|13557.3|13547.3|13546|748
1644574200000|2022-02-11 10:10:00|13549.6|13548.1|13551.4|13549.9|13553.7|13552.2|13548.2|13546.7|393
1644574500000|2022-02-11 10:15:00|13551.1|13549.6|13553.4|13551.9|13556.9|13555.5|13550.9|13549.6|357
1644574800000|2022-02-11 10:20:00|13553.5|13552|13555.8|13554.3|13556.5|13555.1|13553.3|13551.8|353
1644575100000|2022-02-11 10:25:00|13555.7|13554.2|13555.4|13553.9|13557.8|13556.6|13554.2|13552.8|400
1644575400000|2022-02-11 10:30:00|13555.3|13553.8|13558.4|13556.9|13559.4|13557.9|13553.7|13552.7|519
1644575700000|2022-02-11 10:35:00|13558.3|13556.8|13563.3|13561.8|13563.4|13562.2|13556.9|13555.5|614
1644576000000|2022-02-11 10:40:00|13562.6|13561.1|13565.3|13563.8|13566.7|13565.6|13562|13560.8|495
1644576300000|2022-02-11 10:45:00|13565.2|13563.7|13564|13563.1|13566.8|13565.5|13562.6|13561.1|672
1644576600000|2022-02-11 10:50:00|13563.9|13563|13566.3|13564.8|13566.7|13565.5|13563.1|13561.8|467
1644576900000|2022-02-11 10:55:00|13566.4|13564.9|13569.4|13567.9|13570.8|13569.6|13566.4|13564.9|439
1644577200000|2022-02-11 11:00:00|13569.3|13567.8|13564.7|13563.2|13569.8|13568.3|13563.3|13562|552
1644577500000|2022-02-11 11:05:00|13564.9|13564|13565.4|13563.9|13565.6|13564.5|13562.8|13561.6|433
1644577800000|2022-02-11 11:10:00|13565.5|13564|13563.3|13561.8|13566.2|13565|13562.9|13561.5|476
1644578100000|2022-02-11 11:15:00|13563.4|13561.9|13565.2|13563.7|13567.6|13566.4|13562.3|13561.1|535
1644578400000|2022-02-11 11:20:00|13565|13563.5|13561.4|13559.9|13565.7|13564.2|13560.8|13559.7|505
1644578700000|2022-02-11 11:25:00|13560.9|13560|13562.4|13560.9|13562.8|13561.4|13559.5|13558.6|458
1644579000000|2022-02-11 11:30:00|13562.5|13561|13562.5|13561|13563.6|13562.3|13558.6|13557.5|392
1644579300000|2022-02-11 11:35:00|13562.4|13560.9|13565.1|13563.6|13565.5|13564.2|13561|13559.6|501
1644579600000|2022-02-11 11:40:00|13565.2|13563.7|13562.1|13561.2|13566.3|13565.3|13561.9|13560.8|566
1644579900000|2022-02-11 11:45:00|13562.4|13560.9|13570.4|13568.9|13570.8|13569.5|13561.7|13560.7|652
1644580200000|2022-02-11 11:50:00|13570.3|13568.8|13565.5|13564|13571.5|13570.3|13563.3|13562.1|584
1644580500000|2022-02-11 11:55:00|13565.6|13564.1|13563.4|13561.9|13566.4|13565.2|13561.1|13559.9|389
1644580800000|2022-02-11 12:00:00|13563.5|13562|13568.3|13567.4|13568.8|13567.6|13560.8|13559.8|472
1644581100000|2022-02-11 12:05:00|13568.2|13567.3|13582.5|13581|13583.4|13582.1|13567|13565.7|609
1644581400000|2022-02-11 12:10:00|13582.6|13581.1|13583.4|13581.9|13586.8|13585.3|13582.5|13581|723
1644581700000|2022-02-11 12:15:00|13583.3|13581.8|13584.4|13582.9|13585.2|13583.9|13581.1|13579.6|729
1644582000000|2022-02-11 12:20:00|13584.5|13583|13585.7|13584.8|13587.8|13586.7|13584.1|13582.7|650
1644582300000|2022-02-11 12:25:00|13585.8|13584.9|13588.1|13586.6|13588.7|13587.5|13584.4|13583.5|791
1644582600000|2022-02-11 12:30:00|13588|13586.5|13584.9|13584|13589.1|13587.9|13584.7|13583.5|579
1644582900000|2022-02-11 12:35:00|13584.8|13583.9|13585.3|13583.8|13586.6|13585.1|13582.7|13581.6|485
1644583200000|2022-02-11 12:40:00|13585.2|13583.7|13579.9|13579|13585.2|13583.8|13577.2|13575.7|618
1644583500000|2022-02-11 12:45:00|13580|13579.1|13581.4|13579.9|13581.5|13580.3|13577.5|13576.3|577
1644583800000|2022-02-11 12:50:00|13581.3|13579.8|13582.1|13580.6|13583.4|13582.2|13580.8|13579.7|468
1644584100000|2022-02-11 12:55:00|13582.2|13580.7|13581.1|13580.2|13585.3|13584.1|13578.4|13577|652
1644584400000|2022-02-11 13:00:00|13580.9|13580|13581.9|13581|13584.5|13583.2|13579.9|13578.8|647
1644584700000|2022-02-11 13:05:00|13582.3|13580.8|13585.4|13584.5|13587.2|13585.8|13580.2|13578.7|720
1644585000000|2022-02-11 13:10:00|13585.3|13584.4|13598.2|13596.7|13599.8|13598.4|13585.2|13583.9|918
1644585300000|2022-02-11 13:15:00|13598.3|13596.8|13593.5|13592.6|13598.4|13597.3|13593|13591.7|891
1644585600000|2022-02-11 13:20:00|13593.7|13592.8|13588.6|13587.7|13597.6|13596.2|13588.5|13587.6|652
1644585900000|2022-02-11 13:25:00|13588.7|13587.8|13582.3|13580.8|13590.5|13589.3|13581.6|13580.1|502
1644586200000|2022-02-11 13:30:00|13582.4|13580.9|13581.6|13580.1|13584.3|13582.8|13579.2|13577.7|543
1644586500000|2022-02-11 13:35:00|13581.7|13580.2|13578.4|13576.9|13581.8|13580.3|13576.4|13575.2|736
1644586800000|2022-02-11 13:40:00|13578.3|13576.8|13573.1|13571.6|13579.7|13578.5|13572.6|13571.3|754
1644587100000|2022-02-11 13:45:00|13573|13571.5|13572.4|13570.9|13573.5|13572.1|13564.4|13563.2|848
1644587400000|2022-02-11 13:50:00|13572.3|13570.8|13576.7|13575.2|13577.2|13575.7|13568.9|13567.4|738
1644587700000|2022-02-11 13:55:00|13576.8|13575.3|13573.8|13572.9|13578.8|13577.3|13571.9|13570.8|876
1644588000000|2022-02-11 14:00:00|13573.6|13572.7|13571.5|13570|13577.5|13576.1|13569|13567.9|760
1644588300000|2022-02-11 14:05:00|13571.2|13569.7|13568.5|13567.6|13574.5|13573|13568.2|13566.9|729
1644588600000|2022-02-11 14:10:00|13568.6|13567.7|13572.7|13571.2|13578.9|13577.4|13568.5|13567.2|647
1644588900000|2022-02-11 14:15:00|13573|13572.1|13582.3|13580.8|13583.9|13582.6|13572.9|13572|678
1644589200000|2022-02-11 14:20:00|13582.2|13580.7|13576.9|13575.4|13582.7|13581.2|13576.5|13575|645
1644589500000|2022-02-11 14:25:00|13576.8|13575.3|13571.7|13570.2|13579.4|13578.1|13570.8|13569.6|668
1644589800000|2022-02-11 14:30:00|13571.5|13570|13571.4|13569.9|13575.9|13574.8|13570|13569.1|1042
1644590100000|2022-02-11 14:35:00|13571.5|13570|13572.1|13571.2|13576.5|13575|13569.1|13567.9|955
1644590400000|2022-02-11 14:40:00|13572.3|13571.4|13578.4|13576.9|13579.9|13578.9|13570.1|13568.9|1067
1644590700000|2022-02-11 14:45:00|13578.3|13576.8|13585.5|13584|13592|13590.5|13578.1|13576.8|1169
1644591000000|2022-02-11 14:50:00|13585.4|13583.9|13579.5|13578|13586|13585.1|13574.8|13573.2|1208
1644591300000|2022-02-11 14:55:00|13579.6|13578.1|13570.1|13568.6|13582.3|13580.8|13568.9|13567.4|1121
1644591600000|2022-02-11 15:00:00|13570.7|13568.5|13579.2|13578.3|13580.9|13579.4|13569.3|13567.8|1398
1644591900000|2022-02-11 15:05:00|13579.5|13578|13582.7|13581.8|13586.7|13585.2|13577.3|13575.8|1099
1644592200000|2022-02-11 15:10:00|13582.6|13581.7|13583.6|13582.1|13587.4|13585.9|13578.8|13577.3|1195
1644592500000|2022-02-11 15:15:00|13583.5|13582|13586.6|13585.1|13588.2|13587.3|13582.7|13581.8|1106
1644592800000|2022-02-11 15:20:00|13586.5|13585|13592.7|13591.8|13593.5|13592.2|13586|13584.5|1144
1644593100000|2022-02-11 15:25:00|13592.6|13591.7|13595.9|13594.4|13598.8|13597.4|13592.3|13591.3|978
1644593400000|2022-02-11 15:30:00|13596.2|13595|13598.5|13597.6|13598.9|13597.9|13593.7|13592.6|968
1644593700000|2022-02-11 15:35:00|13598.6|13597.7|13598.6|13597.7|13599.5|13598.2|13595.4|13594.4|814
1644594000000|2022-02-11 15:40:00|13598.7|13597.8|13596.8|13595.3|13599.5|13598.4|13596.1|13595.2|730
1644594300000|2022-02-11 15:45:00|13596.6|13595.7|13605.1|13604.2|13605.2|13604.3|13594.4|13593.2|956
1644594600000|2022-02-11 15:50:00|13605.2|13604.3|13606.8|13605.3|13610.2|13609.3|13602.6|13601.3|1136
1644594900000|2022-02-11 15:55:00|13606.7|13605.2|13603.7|13602.2|13609.1|13607.6|13601.6|13600.4|1161
1644595200000|2022-02-11 16:00:00|13603.6|13602.1|13602.8|13601.3|13605.8|13604.4|13601.3|13600|799
1644595500000|2022-02-11 16:05:00|13602.5|13601.6|13600.6|13599.1|13605.9|13604.6|13599.4|13598.5|681
1644595800000|2022-02-11 16:10:00|13600.5|13599|13599.7|13598.2|13603|13601.7|13596|13594.9|895
1644596100000|2022-02-11 16:15:00|13599.6|13598.1|13603.3|13601.8|13603.9|13603|13599.1|13597.9|851
1644596400000|2022-02-11 16:20:00|13603.2|13601.7|13602.2|13600.7|13605.3|13603.8|13599.8|13598.6|859
1644596700000|2022-02-11 16:25:00|13602.3|13600.8|13600.4|13598.9|13602.7|13601.8|13598.8|13597.3|818
1644597000000|2022-02-11 16:30:00|13600.5|13599|13596.5|13595|13601.5|13600.4|13594.2|13593|848
1644597300000|2022-02-11 16:35:00|13597|13595.5|13591|13589.5|13598.6|13597.1|13590.7|13589.5|641
1644597600000|2022-02-11 16:40:00|13591.1|13589.6|13590.9|13589.4|13591.8|13590.3|13587.7|13586.5|614
1644597900000|2022-02-11 16:45:00|13590.8|13589.3|13593.1|13592.2|13594.2|13592.7|13590.2|13589|705
1644598200000|2022-02-11 16:50:00|13593.4|13592.5|13595.2|13594.3|13596.9|13595.4|13591.7|13590.4|678
1644598500000|2022-02-11 16:55:00|13595.1|13594.2|13601.4|13600.5|13601.9|13600.9|13594.9|13593.9|757
1644598800000|2022-02-11 17:00:00|13601.2|13600.3|13599.6|13598.1|13604.6|13603.4|13599.4|13598|858
1644599100000|2022-02-11 17:05:00|13599.5|13598|13599.1|13598.2|13600.3|13598.8|13595.9|13594.7|596
1644599400000|2022-02-11 17:10:00|13599.4|13597.9|13605.2|13604.3|13606.4|13605.2|13599|13597.9|740
1644599700000|2022-02-11 17:15:00|13605.3|13604.4|13602.8|13601.3|13606|13604.7|13601.8|13600.3|661
1644600000000|2022-02-11 17:20:00|13602.6|13601.1|13599|13598.1|13603.3|13602|13597.4|13596.1|556
1644600300000|2022-02-11 17:25:00|13598.9|13598|13600.4|13598.9|13600.5|13599.4|13596.2|13595|666
1644600600000|2022-02-11 17:30:00|13600.5|13599|13600.3|13599.4|13603.6|13602.4|13599.9|13598.7|654
1644600900000|2022-02-11 17:35:00|13600.4|13599.5|13598.4|13596.9|13601.6|13600.5|13597.1|13596.1|632
1644601200000|2022-02-11 17:40:00|13598.7|13597.5|13597.2|13596.3|13599.7|13598.7|13595.6|13594.6|624
1644601500000|2022-02-11 17:45:00|13597.1|13596.2|13597.8|13596.3|13598.5|13597.3|13595.1|13594|527
1644601800000|2022-02-11 17:50:00|13597.7|13596.2|13599.3|13598.4|13600|13598.9|13597.2|13596.2|477
1644602100000|2022-02-11 17:55:00|13598.8|13597.9|13602|13600.5|13602.7|13601.5|13598.5|13597.3|483
1644602400000|2022-02-11 18:00:00|13601.9|13600.4|13598.4|13597.5|13603.5|13602.4|13596.9|13596|506
1644602700000|2022-02-11 18:05:00|13598.3|13597.4|13600.5|13599.6|13601.6|13600.3|13597.4|13596.3|514
1644603000000|2022-02-11 18:10:00|13600.4|13599.5|13595.2|13593.7|13606.7|13604|13594.8|13593.3|521
1644603300000|2022-02-11 18:15:00|13595.3|13593.8|13599.3|13597.8|13599.3|13597.8|13591.7|13590.2|497
1644603600000|2022-02-11 18:20:00|13599.4|13597.9|13603.9|13602.4|13604|13602.7|13598.7|13597.2|483
1644603900000|2022-02-11 18:25:00|13604.1|13602.6|13601.6|13600.1|13604.7|13603.5|13601.2|13599.7|473
1644604200000|2022-02-11 18:30:00|13601.7|13600.2|13594.5|13593|13602.5|13601.4|13594.2|13592.7|1099
1644604500000|2022-02-11 18:35:00|13594.4|13592.9|13573.4|13571.9|13595.1|13593.6|13569|13567.4|1760
1644604800000|2022-02-11 18:40:00|13573.1|13571.6|13574|13572.5|13574.6|13573.1|13560.3|13558.1|1936
1644605100000|2022-02-11 18:45:00|13573.8|13572.3|13566.7|13565.2|13573.8|13572.3|13561.3|13557.7|1931
1644605400000|2022-02-11 18:50:00|13567|13565.5|13581.8|13580.3|13584.4|13581.9|13561.8|13560|1816
1644605700000|2022-02-11 18:55:00|13582.4|13580.9|13571.5|13570|13589.8|13587.6|13568.7|13566.8|2044
1644606000000|2022-02-11 19:00:00|13571.4|13569.9|13564.6|13562.7|13574|13572.5|13548.9|13547.4|2177
1644606300000|2022-02-11 19:05:00|13564.1|13562.4|13559|13557.5|13564.1|13562.4|13542.4|13540.8|2417
1644606600000|2022-02-11 19:10:00|13559.1|13557.6|13565.7|13564.2|13573.1|13571.6|13557.7|13556.1|2351
1644606900000|2022-02-11 19:15:00|13565.5|13564|13568.5|13567|13576.9|13575.3|13563|13561.2|2353
1644607200000|2022-02-11 19:20:00|13568|13566.5|13566.8|13565.3|13579.3|13576.1|13563.7|13561|1739
1644607500000|2022-02-11 19:25:00|13566.5|13565|13567|13565.5|13570.8|13569.3|13559.6|13558.1|1655
1644607800000|2022-02-11 19:30:00|13566.8|13565.3|13566.1|13564.6|13569.7|13568.2|13559.3|13558.1|1489
1644608100000|2022-02-11 19:35:00|13565.8|13564.3|13560.8|13559.3|13567.6|13566.1|13559|13557.5|1360
1644608400000|2022-02-11 19:40:00|13560.9|13559.4|13558.7|13557.2|13566.9|13565.4|13558.3|13556.8|1359
1644608700000|2022-02-11 19:45:00|13558.6|13557.1|13555.5|13554.6|13563.8|13562.6|13555.5|13554.3|1313
1644609000000|2022-02-11 19:50:00|13555.6|13554.7|13549.4|13547.9|13557.1|13555.6|13546.5|13545|1355
1644609300000|2022-02-11 19:55:00|13549.5|13548|13549.9|13548.4|13556|13554.5|13549.3|13547.8|1343
1644609600000|2022-02-11 20:00:00|13550.2|13548.7|13558|13555.6|13560.9|13559.5|13546.4|13544.4|1305
1644609900000|2022-02-11 20:05:00|13557.5|13553.9|13556.4|13554.9|13558.2|13556.4|13550.7|13549.2|1114
1644610200000|2022-02-11 20:10:00|13556.7|13555.2|13556|13554.5|13558.7|13557.2|13552.3|13550.8|1437
1644610500000|2022-02-11 20:15:00|13555.8|13554.3|13550.9|13549.4|13561.9|13560.4|13550.5|13549.1|1536
1644610800000|2022-02-11 20:20:00|13550.8|13549.3|13548.5|13547|13551.1|13549.8|13544.7|13543.2|1240
1644611100000|2022-02-11 20:25:00|13548.3|13546.8|13546.9|13545.4|13549.6|13548.1|13545.2|13543.7|1234
1644611400000|2022-02-11 20:30:00|13546.8|13545.3|13546.9|13545.4|13547.9|13546.4|13542.8|13541.3|1197
1644611700000|2022-02-11 20:35:00|13547|13545.5|13545|13543.5|13548.7|13547.2|13542.9|13541.4|1060
1644612000000|2022-02-11 20:40:00|13545.1|13543.6|13553.2|13551.7|13555.1|13553.6|13542.9|13541.5|1232
1644612300000|2022-02-11 20:45:00|13553.1|13551.6|13557.6|13556.1|13558.6|13557.1|13551.7|13550.5|1212
1644612600000|2022-02-11 20:50:00|13557.9|13556.4|13553.6|13552.1|13559.2|13557.8|13549.5|13547.4|1052
1644612900000|2022-02-11 20:55:00|13553.7|13552.2|13551.6|13550.1|13557.8|13556.4|13551.6|13550.1|873
1644613200000|2022-02-11 21:00:00|13551.1|13549.6|13555.8|13554.3|13556|13554.5|13549.9|13548.4|735
1644613500000|2022-02-11 21:05:00|13555.4|13553.9|13549.7|13548.2|13555.8|13554.3|13548.8|13547.3|573
1644613800000|2022-02-11 21:10:00|13549.6|13548.1|13548.8|13547.3|13550.9|13549.4|13546.2|13544.4|569
1644614100000|2022-02-11 21:15:00|13548.5|13547|13550|13548.5|13550.1|13548.6|13547.5|13546|468
1644614400000|2022-02-11 21:20:00|13549.9|13548.4|13551.2|13549.7|13551.6|13549.9|13549.3|13547.5|262
1644614700000|2022-02-11 21:25:00|13551.5|13550|13559.8|13558.3|13561.1|13559.6|13551.5|13550|425
1644615000000|2022-02-11 21:30:00|13559.9|13558.4|13559.7|13558.2|13560.9|13559.4|13559|13557.5|256
1644615300000|2022-02-11 21:35:00|13559.8|13558.3|13562.9|13561.4|13563.6|13562.1|13559.6|13558.1|183
1644615600000|2022-02-11 21:40:00|13563|13561.5|13562.7|13561.2|13563.8|13561.8|13561.5|13560|193
1644615900000|2022-02-11 21:45:00|13562.6|13561.1|13562.2|13560.7|13563.5|13561.1|13560.9|13559.1|487
1644616200000|2022-02-11 21:50:00|13562.1|13560.6|13564.1|13559|13566.7|13562.4|13561.3|13558.1|575
1644616500000|2022-02-11 21:55:00|13563.7|13559.2|13568.2|13557.2|13570.9|13559.9|13558|13547|797
1644786000000|2022-02-13 21:00:00|13557.4|13541.4|13560.3|13544.3|13562.4|13546.4|13557.4|13541.4|21
1644786300000|2022-02-13 21:05:00|13559.3|13543.3|13560.3|13544.3|13562.4|13546.4|13557.4|13541.4|22
1644786600000|2022-02-13 21:10:00|13563.2|13547.2|13562.3|13546.3|13563.2|13547.2|13560|13544|35
1644786900000|2022-02-13 21:15:00|13563.3|13547.3|13560|13544|13565.1|13549.1|13560|13544|24
1644787200000|2022-02-13 21:20:00|13565.1|13549.1|13560|13544|13565.1|13549.1|13560|13544|14
1644787500000|2022-02-13 21:25:00|13562.3|13546.3|13565.1|13549.7|13567|13551|13560|13544|20
1644787800000|2022-02-13 21:30:00|13565|13549.6|13565|13549.7|13565.5|13549.7|13565|13549.6|3
1644788100000|2022-02-13 21:35:00|13565.4|13549.9|13565|13549.7|13566.1|13550.1|13565|13549.7|4
1644788400000|2022-02-13 21:40:00|13566.1|13550.1|13562|13546|13566.1|13550.1|13562|13546|7
1644788700000|2022-02-13 21:45:00|13560|13544|13560|13544|13567.9|13551.9|13560|13544|33
1644789000000|2022-02-13 21:50:00|13562.3|13546.3|13560|13544|13562.6|13546.6|13560|13544|22
1644789300000|2022-02-13 21:55:00|13562|13546|13562.7|13546.7|13562.7|13546.7|13560|13544|42
1644789600000|2022-02-13 22:00:00|13562.8|13546.8|13560|13549|13562.8|13549.1|13557.7|13544.2|11
1644789900000|2022-02-13 22:05:00|13560.3|13549.3|13559.2|13548.2|13561.8|13554.8|13556.3|13546.7|41
1644790200000|2022-02-13 22:10:00|13557.8|13546.8|13560|13549|13561.5|13556|13555.7|13546.7|55
1644790500000|2022-02-13 22:15:00|13559.6|13548.6|13559.4|13548.4|13572.5|13561.5|13554.3|13545.6|69
1644790800000|2022-02-13 22:20:00|13558.7|13547.7|13556.4|13554.9|13560.3|13556.5|13554.7|13547.1|74
1644791100000|2022-02-13 22:25:00|13556.7|13555.2|13559.2|13548.2|13560.4|13556.8|13555.6|13548|93
1644791400000|2022-02-13 22:30:00|13559|13548|13555.9|13554.4|13560.5|13557.6|13554.9|13546.8|124
1644791700000|2022-02-13 22:35:00|13556.2|13554.7|13571.3|13560.3|13577|13566|13552.8|13548.2|312
1644792000000|2022-02-13 22:40:00|13571.4|13560.4|13559.6|13548.6|13577.2|13566.2|13559.4|13548.4|223
1644792300000|2022-02-13 22:45:00|13558.6|13547.6|13568.9|13557.9|13575.5|13564.5|13558|13547|214
1644792600000|2022-02-13 22:50:00|13570|13559|13565|13554|13572.4|13561.4|13562.1|13552.2|255
1644792900000|2022-02-13 22:55:00|13564.7|13553.7|13564.6|13553.6|13571.5|13560.5|13561.1|13550.1|530
1644793200000|2022-02-13 23:00:00|13565.1|13554.1|13559.9|13555.9|13567|13561.8|13559.6|13549.7|894
1644793500000|2022-02-13 23:05:00|13559.8|13556.2|13559.5|13556.4|13561.6|13557.9|13557.1|13553.2|732
1644793800000|2022-02-13 23:10:00|13559.4|13556.5|13564.9|13553.9|13567.1|13558.8|13559.3|13552.4|720
1644794100000|2022-02-13 23:15:00|13564.8|13554.3|13563|13560.7|13564.8|13561.5|13560.5|13554.3|861
1644794400000|2022-02-13 23:20:00|13562.8|13561.3|13565.5|13564|13567.8|13565.9|13562.2|13560.7|649
1644794700000|2022-02-13 23:25:00|13565.4|13563.9|13566.7|13565.2|13568.1|13566|13565.3|13562.9|367
1644795000000|2022-02-13 23:30:00|13566.8|13565.3|13567.3|13565.8|13567.4|13565.9|13564.1|13561.8|440
1644795300000|2022-02-13 23:35:00|13567.2|13565.7|13566.5|13565|13567.3|13565.8|13564|13562|188
1644795600000|2022-02-13 23:40:00|13566.4|13564.9|13568.1|13566.6|13568.5|13566.7|13565.2|13563.7|205
1644795900000|2022-02-13 23:45:00|13568.5|13567|13569.6|13568.1|13570.9|13569.4|13567.6|13566.1|286
1644796200000|2022-02-13 23:50:00|13569.5|13568|13570.9|13569.4|13572.5|13571|13569.5|13568|245
1644796500000|2022-02-13 23:55:00|13570.6|13569.1|13569.9|13568.4|13571.8|13570.3|13569.5|13568|311
1644796800000|2022-02-14 00:00:00|13570|13568.5|13568.2|13566.7|13570.7|13569.2|13565.7|13564.4|489
1644797100000|2022-02-14 00:05:00|13568.1|13566.6|13565.4|13564.5|13568.5|13567.1|13564.3|13563|535
1644797400000|2022-02-14 00:10:00|13565.3|13564.4|13568.9|13567.4|13569.5|13568.2|13565.1|13563.8|539
1644797700000|2022-02-14 00:15:00|13569|13567.5|13572.1|13570.6|13572.6|13571.1|13568.9|13567.5|524
1644798000000|2022-02-14 00:20:00|13572|13570.5|13568.5|13567|13572.8|13571.3|13568|13566.6|473
1644798300000|2022-02-14 00:25:00|13568|13567.1|13568.4|13566.9|13568.9|13567.6|13566.8|13565.3|356
1644798600000|2022-02-14 00:30:00|13568.3|13566.8|13565.4|13563.9|13568.6|13567.1|13565.1|13563.9|320
1644798900000|2022-02-14 00:35:00|13565.5|13564|13567.1|13566.2|13568.3|13567.1|13565|13563.8|302
1644799200000|2022-02-14 00:40:00|13567.2|13566.3|13569|13568.1|13569.7|13568.4|13567.2|13566.1|402
1644799500000|2022-02-14 00:45:00|13569.1|13568.2|13569.2|13567.7|13569.9|13568.5|13566.7|13565.4|438
1644799800000|2022-02-14 00:50:00|13569.3|13567.8|13563.7|13561.5|13569.6|13568.3|13563|13561.3|455
1644800100000|2022-02-14 00:55:00|13563.5|13562|13563.1|13562.2|13566.4|13565.1|13563|13561.5|491
1644800400000|2022-02-14 01:00:00|13562.8|13561.9|13563.4|13562.5|13564.6|13563.4|13560.9|13559.4|659
1644800700000|2022-02-14 01:05:00|13563.6|13562.1|13560.5|13559|13564.8|13563.6|13559.7|13558.5|731
1644801000000|2022-02-14 01:10:00|13560.6|13559.1|13559.7|13558.2|13562|13560.5|13559|13557.5|671
1644801300000|2022-02-14 01:15:00|13559.6|13558.1|13560.7|13559.2|13561.7|13560.4|13558.1|13556.6|460
1644801600000|2022-02-14 01:20:00|13560.6|13559.1|13561.9|13560.4|13562|13560.8|13559.4|13558.1|463
1644801900000|2022-02-14 01:25:00|13561.8|13560.3|13559.6|13558.1|13562|13560.7|13559.4|13558|429
1644802200000|2022-02-14 01:30:00|13559.5|13558|13560.2|13559.3|13561.8|13560.5|13559.1|13557.9|434
1644802500000|2022-02-14 01:35:00|13560.6|13559.1|13558.7|13557.2|13560.8|13559.8|13558.5|13557.1|432
1644802800000|2022-02-14 01:40:00|13558.6|13557.1|13556.3|13554.8|13559.4|13558.3|13555.8|13554.6|470
1644803100000|2022-02-14 01:45:00|13556.4|13554.9|13554.6|13553.1|13557|13555.7|13554.3|13552.9|424
1644803400000|2022-02-14 01:50:00|13554.7|13553.2|13555.5|13554.6|13556.7|13555.4|13554.3|13553|520
1644803700000|2022-02-14 01:55:00|13555.6|13554.7|13554.5|13553.6|13556|13554.7|13554.1|13552.9|357
1644804000000|2022-02-14 02:00:00|13554.4|13553.5|13549.1|13547.6|13555|13553.7|13548.4|13547.2|437
1644804300000|2022-02-14 02:05:00|13549|13547.5|13550.6|13549.1|13551.6|13550.5|13548.3|13547.1|435
1644804600000|2022-02-14 02:10:00|13550.7|13549.2|13546.5|13545|13550.9|13549.8|13546|13544.9|503
1644804900000|2022-02-14 02:15:00|13546.8|13545.3|13546.4|13544.9|13547.7|13546.3|13545.5|13544.3|377
1644805200000|2022-02-14 02:20:00|13546.3|13544.8|13542.8|13541.3|13546.9|13545.7|13542.2|13540.9|404
1644805500000|2022-02-14 02:25:00|13542.6|13541.1|13542.2|13541.3|13542.7|13541.4|13540.3|13539.1|380
1644805800000|2022-02-14 02:30:00|13542.3|13541.4|13544.1|13543.2|13545.7|13544.5|13542.2|13541|366
1644806100000|2022-02-14 02:35:00|13544.2|13543.3|13542.5|13541|13544.7|13543.6|13541.2|13540.1|404
1644806400000|2022-02-14 02:40:00|13542.2|13541.3|13543.3|13542.4|13544.6|13543.2|13542.1|13541|352
1644806700000|2022-02-14 02:45:00|13543.2|13542.3|13543.5|13542|13543.9|13542.8|13541.3|13540.1|392
1644807000000|2022-02-14 02:50:00|13543.4|13541.9|13543.4|13542.5|13543.8|13542.7|13541.6|13540.7|338
1644807300000|2022-02-14 02:55:00|13543.5|13542.6|13541.8|13540.3|13544.2|13543.2|13541.3|13540.2|380
1644807600000|2022-02-14 03:00:00|13541.7|13540.2|13545.4|13543.9|13545.6|13544.5|13541.4|13540.2|482
1644807900000|2022-02-14 03:05:00|13545.5|13544|13544.4|13543.5|13546.7|13545.4|13544.2|13542.9|444
1644808200000|2022-02-14 03:10:00|13544.3|13543.4|13542.1|13541.2|13545.6|13544.3|13541.6|13540.3|460
1644808500000|2022-02-14 03:15:00|13542|13541.1|13540.4|13538.9|13542.6|13541.4|13537.5|13536.3|464
1644808800000|2022-02-14 03:20:00|13539.9|13539|13540.7|13539.2|13540.9|13539.8|13539.7|13538.5|355
1644809100000|2022-02-14 03:25:00|13540.6|13539.1|13539.7|13538.2|13541.3|13540.3|13539.6|13538.1|375
1644809400000|2022-02-14 03:30:00|13539.8|13538.3|13539|13537.5|13540.1|13538.9|13537.8|13536.4|389
1644809700000|2022-02-14 03:35:00|13539.1|13537.6|13537.8|13536.3|13539.1|13537.6|13536.6|13535.2|401
1644810000000|2022-02-14 03:40:00|13537.7|13536.2|13536.4|13535.5|13538.8|13537.7|13536.3|13535.2|315
1644810300000|2022-02-14 03:45:00|13536.5|13535|13536.9|13535.4|13538.1|13536.9|13535.3|13533.9|339
1644810600000|2022-02-14 03:50:00|13537|13535.5|13537.2|13536.3|13537.8|13536.5|13535.6|13534.3|237
1644810900000|2022-02-14 03:55:00|13537|13536.1|13536|13535.1|13537.3|13536.1|13535.6|13534.1|437
1644811200000|2022-02-14 04:00:00|13535.8|13534.9|13538.8|13537.3|13539.4|13537.9|13535.5|13534.5|519
1644811500000|2022-02-14 04:05:00|13538.9|13537.4|13536.8|13535.3|13538.9|13537.4|13536.4|13535.1|335
1644811800000|2022-02-14 04:10:00|13536.7|13535.2|13540.8|13539.3|13540.9|13539.8|13536.6|13535.1|357
1644812100000|2022-02-14 04:15:00|13540.9|13539.4|13541.9|13540.4|13542.2|13541.3|13539.5|13538.2|393
1644812400000|2022-02-14 04:20:00|13541.8|13540.3|13540.4|13539.5|13542.7|13541.7|13539.8|13538.7|464
1644812700000|2022-02-14 04:25:00|13540.7|13539.2|13543.3|13542.4|13543.7|13542.7|13540.2|13539|182
1644813000000|2022-02-14 04:30:00|13543.2|13542.3|13545|13543.5|13545.9|13544.8|13542.5|13541.3|359
1644813300000|2022-02-14 04:35:00|13545.1|13543.6|13543.9|13542.4|13545.1|13544.1|13542.9|13541.7|390
1644813600000|2022-02-14 04:40:00|13544|13542.5|13544.1|13542.6|13544.6|13543.1|13542.7|13541.4|325
1644813900000|2022-02-14 04:45:00|13543.8|13542.9|13544.3|13543.4|13544.6|13543.6|13542.5|13541.3|406
1644814200000|2022-02-14 04:50:00|13544.2|13543.3|13543.8|13542.9|13544.9|13543.8|13543.3|13541.9|286
1644814500000|2022-02-14 04:55:00|13543.7|13542.8|13543.4|13542.5|13543.9|13542.9|13542.3|13541.1|291
1644814800000|2022-02-14 05:00:00|13543.3|13542.4|13541.8|13540.3|13543.3|13542.4|13541.2|13540|358
1644815100000|2022-02-14 05:05:00|13541.7|13540.2|13541.4|13539.9|13542.9|13541.4|13541.2|13539.9|242
1644815400000|2022-02-14 05:10:00|13541.3|13539.8|13542.7|13541.8|13543.6|13542.4|13541.3|13539.8|317
1644815700000|2022-02-14 05:15:00|13542.6|13541.7|13543.7|13542.2|13544.1|13542.8|13542.1|13540.8|259
1644816000000|2022-02-14 05:20:00|13543.6|13542.1|13544.9|13543.4|13545|13543.9|13542.6|13541.7|291
1644816300000|2022-02-14 05:25:00|13545|13543.5|13546|13544.5|13546.1|13544.6|13544.5|13543.1|371
1644816600000|2022-02-14 05:30:00|13545.9|13544.4|13544.8|13543.9|13546.4|13545.1|13544.6|13543.2|458
1644816900000|2022-02-14 05:35:00|13544.9|13544|13545.8|13544.3|13546|13544.9|13544.1|13542.8|250
1644817200000|2022-02-14 05:40:00|13545.9|13544.4|13545.8|13544.3|13546.7|13545.3|13545.4|13544.1|355
1644817500000|2022-02-14 05:45:00|13545.9|13544.4|13546.7|13545.2|13547|13545.8|13545|13543.8|299
1644817800000|2022-02-14 05:50:00|13546.8|13545.3|13549|13547.5|13549.2|13548|13546.3|13545.2|298
1644818100000|2022-02-14 05:55:00|13548.9|13547.4|13547.8|13546.3|13549|13547.5|13546.1|13544.7|333
1644818400000|2022-02-14 06:00:00|13547.9|13546.4|13544.7|13543.2|13547.9|13546.4|13544|13542.7|421
1644818700000|2022-02-14 06:05:00|13544.6|13543.1|13541.7|13540.2|13544.6|13543.3|13539.9|13538.8|455
1644819000000|2022-02-14 06:10:00|13541.8|13540.3|13542.5|13541|13544.9|13543.4|13541.5|13540.2|339
1644819300000|2022-02-14 06:15:00|13542.6|13541.1|13540.9|13539.4|13542.8|13541.3|13539.8|13538.3|337
1644819600000|2022-02-14 06:20:00|13540.6|13539.1|13541.8|13540.3|13542.1|13540.6|13539.4|13538.1|268
1644819900000|2022-02-14 06:25:00|13541.9|13540.4|13544.1|13542.6|13544.2|13542.9|13541.4|13540|227
1644820200000|2022-02-14 06:30:00|13543.9|13543|13541.4|13539.9|13544.2|13543|13541.1|13539.6|461
1644820500000|2022-02-14 06:35:00|13541.5|13540|13540.3|13538.8|13541.8|13540.6|13539.2|13537.9|320
1644820800000|2022-02-14 06:40:00|13540.2|13538.7|13539.1|13537.6|13540.7|13539.2|13538.7|13537.5|263
1644821100000|2022-02-14 06:45:00|13539.2|13537.7|13539.5|13538.6|13540.7|13539.4|13538.1|13536.8|237
1644821400000|2022-02-14 06:50:00|13539.4|13538.5|13540|13538.5|13540.2|13539|13537.9|13536.7|254
1644821700000|2022-02-14 06:55:00|13539.9|13538.4|13541.5|13540|13542.8|13541.5|13539.5|13538.4|278
1644822000000|2022-02-14 07:00:00|13541.6|13540.1|13530.8|13529.3|13541.8|13540.3|13530.4|13528.9|660
1644822300000|2022-02-14 07:05:00|13530.7|13529.2|13530.5|13529|13531.8|13530.3|13528.2|13526.7|566
1644822600000|2022-02-14 07:10:00|13530.6|13529.1|13533.5|13532|13534|13532.6|13530.4|13529|521
1644822900000|2022-02-14 07:15:00|13533.4|13531.9|13536.8|13535.3|13537.8|13536.4|13533.2|13531.7|675
1644823200000|2022-02-14 07:20:00|13536.4|13534.9|13538.6|13537.7|13539|13537.8|13535.2|13533.8|674
1644823500000|2022-02-14 07:25:00|13538.9|13537.4|13538.7|13537.2|13540.1|13538.6|13537.2|13536.1|678
1644823800000|2022-02-14 07:30:00|13538.6|13537.1|13535.5|13534|13538.9|13537.8|13533.5|13532.4|673
1644824100000|2022-02-14 07:35:00|13535.6|13534.1|13536.9|13535.4|13537.7|13536.3|13534.5|13533.2|649
1644824400000|2022-02-14 07:40:00|13537.1|13535.6|13544.9|13543.4|13545.2|13543.7|13536.9|13535.4|546
1644824700000|2022-02-14 07:45:00|13545.3|13543.8|13539.8|13538.3|13546.9|13545.4|13537.4|13535.9|673
1644825000000|2022-02-14 07:50:00|13539.7|13538.2|13546.3|13545.4|13546.8|13545.6|13538.6|13537.5|569
1644825300000|2022-02-14 07:55:00|13546.6|13545.1|13539.7|13538.2|13546.9|13545.4|13539.4|13537.9|715
1644825600000|2022-02-14 08:00:00|13539.2|13537.7|13525.4|13523.9|13540.5|13539|13523.9|13522.8|1028
1644825900000|2022-02-14 08:05:00|13525.5|13524|13527.7|13526.2|13528.8|13527.3|13522.6|13521.4|1075
1644826200000|2022-02-14 08:10:00|13527.6|13526.1|13524.6|13523.1|13529.5|13528|13522.4|13521|1017
1644826500000|2022-02-14 08:15:00|13524.5|13523|13527.9|13526.4|13528.4|13526.9|13521.9|13520.9|891
1644826800000|2022-02-14 08:20:00|13527.7|13526.2|13522.6|13521.7|13528.7|13527.2|13522.6|13521.4|924
1644827100000|2022-02-14 08:25:00|13522.9|13521.4|13511.6|13510.1|13523.1|13521.9|13508.6|13507|1186
1644827400000|2022-02-14 08:30:00|13511.7|13510.2|13510.1|13508.6|13515.7|13514.2|13506.3|13504.8|1303
1644827700000|2022-02-14 08:35:00|13510.2|13508.7|13506.4|13504.9|13512|13510.5|13505.3|13503.8|1000
1644828000000|2022-02-14 08:40:00|13506.3|13504.8|13504.2|13502.7|13509.4|13507.9|13502.8|13501.3|900
1644828300000|2022-02-14 08:45:00|13504.1|13502.6|13499.8|13498.3|13507.2|13505.7|13498.8|13497.3|1062
1644828600000|2022-02-14 08:50:00|13500|13498.5|13502.6|13501.1|13503.8|13502.3|13499.5|13498.3|897
1644828900000|2022-02-14 08:55:00|13501.8|13500.9|13499.6|13498.1|13502.3|13501.2|13495.8|13494.4|933
1644829200000|2022-02-14 09:00:00|13499.5|13498|13499.5|13498|13502|13500.5|13496.5|13495.3|924
1644829500000|2022-02-14 09:05:00|13499.4|13497.9|13501.9|13500.4|13502.1|13500.6|13495.8|13494.6|902
1644829800000|2022-02-14 09:10:00|13502|13500.5|13498.9|13497.4|13505.2|13503.7|13498.9|13497.4|883
1644830100000|2022-02-14 09:15:00|13499.1|13497.6|13506.9|13505.4|13507.5|13506|13498.7|13497.2|859
1644830400000|2022-02-14 09:20:00|13507|13505.5|13507.8|13506.3|13509.9|13508.4|13506.7|13505.2|777
1644830700000|2022-02-14 09:25:00|13507.9|13506.4|13510.8|13509.3|13514.7|13513.2|13506.8|13505.7|822
1644831000000|2022-02-14 09:30:00|13510.9|13509.4|13513.1|13511.6|13515.7|13514.3|13510.5|13509|832
1644831300000|2022-02-14 09:35:00|13513.3|13511.8|13512.4|13510.9|13514.5|13513.2|13509.8|13508.5|907
1644831600000|2022-02-14 09:40:00|13512.5|13511|13514.3|13512.8|13516|13514.5|13511.6|13510.1|831
1644831900000|2022-02-14 09:45:00|13514.2|13512.7|13513.6|13512.1|13516|13514.7|13511|13509.5|791
1644832200000|2022-02-14 09:50:00|13513.7|13512.2|13517.6|13516.7|13520|13518.5|13511.9|13510.8|688
1644832500000|2022-02-14 09:55:00|13517.4|13515.9|13514|13512.5|13518.7|13517.4|13510.5|13509.3|736
1644832800000|2022-02-14 10:00:00|13514.1|13512.6|13516.4|13515.5|13518.2|13516.9|13512.8|13511.5|860
1644833100000|2022-02-14 10:05:00|13516.5|13515|13512.6|13511.7|13516.8|13515.3|13510.8|13509.8|735
1644833400000|2022-02-14 10:10:00|13512.7|13511.8|13517.7|13516.2|13517.8|13516.8|13512.6|13511.4|671
1644833700000|2022-02-14 10:15:00|13517.8|13516.3|13511.2|13510.3|13517.8|13516.5|13511.1|13510.1|650
1644834000000|2022-02-14 10:20:00|13511.1|13510.2|13518.2|13517.3|13518.8|13517.7|13510.9|13509.7|608
1644834300000|2022-02-14 10:25:00|13518.5|13517|13521.5|13520|13521.7|13520.5|13515.4|13514.4|692
1644834600000|2022-02-14 10:30:00|13521.6|13520.1|13523.8|13522.3|13524.8|13523.5|13519.4|13518.3|594
1644834900000|2022-02-14 10:35:00|13523.7|13522.8|13526.9|13525.4|13527.1|13525.9|13523.1|13521.6|641
1644835200000|2022-02-14 10:40:00|13527|13525.5|13525.2|13524.3|13528.9|13527.9|13524.1|13523|765
1644835500000|2022-02-14 10:45:00|13525.5|13524|13525.8|13524.3|13528|13526.9|13523.6|13522.4|704
1644835800000|2022-02-14 10:50:00|13525.7|13524.2|13518.8|13517.3|13526.7|13525.3|13517.4|13516.1|767
1644836100000|2022-02-14 10:55:00|13518.9|13517.4|13518.7|13517.8|13519.3|13518.2|13515.9|13514.8|671
1644836400000|2022-02-14 11:00:00|13518.6|13517.7|13516.7|13515.2|13519.9|13518.7|13515.3|13514.1|550
1644836700000|2022-02-14 11:05:00|13516.6|13515.1|13514.7|13513.2|13517.6|13516.4|13513|13511.9|612
1644837000000|2022-02-14 11:10:00|13514.8|13513.3|13513.6|13512.7|13516.3|13515.1|13512.8|13511.7|605
1644837300000|2022-02-14 11:15:00|13513.9|13513|13512.8|13511.9|13514.2|13513.1|13510.5|13509|541
1644837600000|2022-02-14 11:20:00|13512.9|13512|13514.2|13512.7|13515.6|13514.6|13511.8|13510.9|564
1644837900000|2022-02-14 11:25:00|13513.6|13512.4|13514.9|13513.4|13515.4|13514.2|13512.2|13511|526
1644838200000|2022-02-14 11:30:00|13514.8|13513.3|13510.3|13508.8|13514.9|13513.4|13510|13508.7|707
1644838500000|2022-02-14 11:35:00|13510.2|13508.7|13509.2|13508.3|13511.4|13510|13508.6|13507.3|560
1644838800000|2022-02-14 11:40:00|13509.1|13508.2|13514.1|13512.6|13514.1|13512.9|13508.8|13507.3|469
1644839100000|2022-02-14 11:45:00|13514|13512.5|13518.7|13517.8|13518.8|13517.9|13512.7|13511.8|410
1644839400000|2022-02-14 11:50:00|13519|13517.5|13522.7|13521.2|13525.3|13524.1|13518.6|13517.5|645
1644839700000|2022-02-14 11:55:00|13522.6|13521.1|13515.2|13513.7|13523.4|13522.4|13514.1|13513.2|942
1644840000000|2022-02-14 12:00:00|13515.4|13513.9|13510.4|13508.9|13515.6|13514.1|13507.5|13506.3|591
1644840300000|2022-02-14 12:05:00|13510.3|13508.8|13509.2|13507.7|13512.2|13510.9|13508.3|13507|607
1644840600000|2022-02-14 12:10:00|13508.7|13507.8|13510.2|13508.7|13510.6|13509.5|13506.4|13504.9|616
1644840900000|2022-02-14 12:15:00|13510.1|13508.6|13507.6|13506.7|13510.6|13509.5|13507.1|13505.9|657
1644841200000|2022-02-14 12:20:00|13507.5|13506.6|13503.5|13502|13507.9|13506.8|13502.6|13501.6|756
1644841500000|2022-02-14 12:25:00|13503.4|13501.9|13510.9|13509.4|13511|13509.9|13502.3|13501.2|672
1644841800000|2022-02-14 12:30:00|13510.5|13509.6|13510.6|13509.1|13511.8|13510.8|13506.3|13505.2|859
1644842100000|2022-02-14 12:35:00|13510.3|13509.4|13529.8|13528.3|13532.9|13531.4|13508.1|13507.2|882
1644842400000|2022-02-14 12:40:00|13529.9|13528.4|13540.8|13539.3|13542.9|13541.4|13526.5|13525|1645
1644842700000|2022-02-14 12:45:00|13540.9|13539.4|13541.6|13540.1|13548.5|13547.1|13536|13534.5|1307
1644843000000|2022-02-14 12:50:00|13541.7|13540.2|13537.1|13535.6|13544.5|13543|13536.4|13534.9|1276
1644843300000|2022-02-14 12:55:00|13537.2|13535.7|13534.4|13532.9|13539.3|13537.8|13531.6|13530.3|1253
1644843600000|2022-02-14 13:00:00|13534.2|13532.7|13530.6|13529.7|13537.8|13536.5|13530.3|13529.4|1059
1644843900000|2022-02-14 13:05:00|13530.5|13529.6|13528.3|13526.8|13532.7|13531.5|13528|13526.7|1048
1644844200000|2022-02-14 13:10:00|13528.2|13526.7|13518.3|13516.8|13528.8|13527.5|13516.4|13515.2|1066
1644844500000|2022-02-14 13:15:00|13518.4|13516.9|13512.7|13511.8|13519.7|13518.6|13512.7|13511.8|1024
1644844800000|2022-02-14 13:20:00|13512.4|13511.5|13521.9|13520.4|13523|13521.9|13511.1|13509.9|1091
1644845100000|2022-02-14 13:25:00|13522|13520.5|13531.6|13530.1|13531.7|13530.5|13521.2|13519.9|1017
1644845400000|2022-02-14 13:30:00|13531.5|13530|13524.3|13522.8|13535|13533.8|13524.2|13522.7|1204
1644845700000|2022-02-14 13:35:00|13524.4|13522.9|13527.9|13526.4|13527.9|13526.6|13517.3|13516.1|1384
1644846000000|2022-02-14 13:40:00|13527.8|13526.3|13521.9|13520.4|13529.7|13528.4|13518.7|13517.2|1205
1644846300000|2022-02-14 13:45:00|13522|13520.5|13529.8|13528.3|13530|13528.7|13521.4|13520|1125
1644846600000|2022-02-14 13:50:00|13530|13528.5|13520.6|13519.7|13532.1|13530.9|13519.3|13517.8|1096
1644846900000|2022-02-14 13:55:00|13520.8|13519.9|13528.7|13527.2|13528.8|13527.7|13520.7|13519.8|1227
1644847200000|2022-02-14 14:00:00|13528.4|13526.9|13529.8|13528.3|13531.6|13530.5|13525.4|13524.1|1138
1644847500000|2022-02-14 14:05:00|13529.7|13528.2|13532.8|13531.3|13535.8|13534.5|13528|13526.8|978
1644847800000|2022-02-14 14:10:00|13532.7|13531.2|13535.8|13534.9|13540.5|13539.4|13532.1|13530.8|885
1644848100000|2022-02-14 14:15:00|13535.7|13534.8|13525.4|13523.9|13536.5|13535.2|13524.1|13522.9|1088
1644848400000|2022-02-14 14:20:00|13525.2|13523.7|13529|13527.5|13531.4|13530.1|13524.1|13522.8|839
1644848700000|2022-02-14 14:25:00|13528.9|13527.4|13521.4|13520.5|13529|13527.5|13520.2|13518.9|1033
1644849000000|2022-02-14 14:30:00|13521.1|13520.2|13520.9|13519.4|13525.4|13523.9|13515.5|13514|1175
1644849300000|2022-02-14 14:35:00|13521.2|13519.7|13517.5|13516|13523.8|13522.5|13515.3|13514|1186
1644849600000|2022-02-14 14:40:00|13517.6|13516.1|13521.9|13520.4|13528|13526.6|13516.1|13514.8|1156
1644849900000|2022-02-14 14:45:00|13521.8|13520.3|13524.7|13523.2|13526.9|13525.6|13516.9|13515.4|972
1644850200000|2022-02-14 14:50:00|13524.2|13523.3|13533.9|13532.4|13535.1|13534.1|13523|13522.1|1094
1644850500000|2022-02-14 14:55:00|13533.6|13532.7|13535.6|13534.7|13537.4|13536.2|13531.3|13530.4|1046
1644850800000|2022-02-14 15:00:00|13535.5|13534.6|13536.7|13535.8|13537.7|13536.6|13530.1|13529|1124
1644851100000|2022-02-14 15:05:00|13536.6|13535.7|13534.9|13533.4|13540.3|13538.8|13533.9|13532.6|1049
1644851400000|2022-02-14 15:10:00|13534.8|13533.3|13527|13526.1|13537.7|13536.5|13526.5|13525|1047
1644851700000|2022-02-14 15:15:00|13527.3|13525.8|13522|13521.1|13528.6|13527.5|13520.4|13519.5|1042
1644852000000|2022-02-14 15:20:00|13522.1|13521.2|13525.7|13524.2|13527.3|13526|13516.8|13515.8|1060
1644852300000|2022-02-14 15:25:00|13525.4|13524.5|13528.8|13527.3|13529.8|13528.6|13521|13519.7|1197
1644852600000|2022-02-14 15:30:00|13528.4|13527.5|13529.2|13528.3|13530.9|13529.4|13523.2|13522.1|1270
1644852900000|2022-02-14 15:35:00|13529|13528.1|13530.6|13529.1|13532.3|13530.9|13527.5|13526.3|1114
1644853200000|2022-02-14 15:40:00|13530.5|13529|13519.9|13518.4|13533|13531.6|13519.6|13518.3|997
1644853500000|2022-02-14 15:45:00|13519.5|13518.6|13514.9|13513.4|13519.6|13518.6|13512.6|13511.3|986
1644853800000|2022-02-14 15:50:00|13514.7|13513.2|13513.3|13511.8|13520|13518.5|13510.3|13509|973
1644854100000|2022-02-14 15:55:00|13513.5|13512|13514.2|13512.7|13517.7|13516.2|13510.4|13509.4|1195
1644854400000|2022-02-14 16:00:00|13513.3|13512.4|13519.8|13518.3|13520.4|13519.5|13512.6|13511.1|1265
1644854700000|2022-02-14 16:05:00|13519.9|13518.4|13518.8|13517.3|13520.7|13519.4|13514.9|13513.6|1189
1644855000000|2022-02-14 16:10:00|13518.7|13517.2|13520|13518.5|13522.1|13520.6|13514.7|13513.4|952
1644855300000|2022-02-14 16:15:00|13520.2|13518.7|13523.2|13521.7|13525|13523.8|13519.4|13518.2|1039
1644855600000|2022-02-14 16:20:00|13523.4|13521.9|13521.8|13520.3|13525.5|13524|13520.2|13519|894
1644855900000|2022-02-14 16:25:00|13521.9|13520.4|13523.1|13521.6|13525.4|13523.9|13519.9|13518.6|1013
1644856200000|2022-02-14 16:30:00|13523.2|13521.7|13522.3|13521.4|13529.4|13524.1|13511.8|13510.2|1078
1644856500000|2022-02-14 16:35:00|13522.2|13521.3|13516.4|13514.9|13527.9|13526.6|13516.1|13514.6|1296
1644856800000|2022-02-14 16:40:00|13516.3|13514.8|13514.3|13512.8|13518.6|13517.1|13513.5|13512|950
1644857100000|2022-02-14 16:45:00|13514.4|13512.9|13518.6|13517.1|13520.1|13518.7|13513.4|13511.9|828
1644857400000|2022-02-14 16:50:00|13518.7|13517.2|13512.6|13511.1|13519.7|13518.2|13511.8|13510.3|717
1644857700000|2022-02-14 16:55:00|13512.7|13511.2|13515.8|13514.3|13516.3|13514.8|13512.2|13510.7|723
1644858000000|2022-02-14 17:00:00|13515.7|13514.2|13515.5|13514|13518.1|13516.6|13513.4|13511.9|647
1644858300000|2022-02-14 17:05:00|13515.4|13513.9|13513.7|13512.2|13515.4|13514.2|13509.8|13508.5|649
1644858600000|2022-02-14 17:10:00|13513.8|13512.3|13518|13516.5|13518.2|13516.7|13512.4|13510.9|442
1644858900000|2022-02-14 17:15:00|13518.2|13516.7|13519.4|13517.9|13520.9|13519.4|13518.2|13516.7|521
1644859200000|2022-02-14 17:20:00|13519.3|13517.8|13521.8|13520.3|13523.7|13522.2|13518.5|13517|442
1644859500000|2022-02-14 17:25:00|13521.7|13520.2|13524.8|13523.3|13525.3|13523.8|13520.8|13519.5|693
1644859800000|2022-02-14 17:30:00|13524.7|13523.2|13527.7|13526.2|13530.7|13529.5|13524.7|13523.2|618
1644860100000|2022-02-14 17:35:00|13527.6|13526.1|13526.9|13526|13529|13527.6|13526.2|13524.9|579
1644860400000|2022-02-14 17:40:00|13526.8|13525.9|13527.3|13525.8|13529.6|13528.1|13526.3|13524.8|747
1644860700000|2022-02-14 17:45:00|13527.4|13525.9|13526.7|13525.2|13528|13526.5|13524.8|13523.6|651
1644861000000|2022-02-14 17:50:00|13526.6|13525.1|13533.3|13531.8|13533.4|13531.9|13526.6|13525.1|768
1644861300000|2022-02-14 17:55:00|13533.2|13531.7|13531.7|13530.2|13533.8|13532.3|13530.5|13529.3|710
1644861600000|2022-02-14 18:00:00|13531.8|13530.3|13536.5|13535|13537.1|13535.7|13531.1|13529.9|625
1644861900000|2022-02-14 18:05:00|13536.6|13535.1|13541.4|13539.9|13541.6|13540.4|13536.6|13535.1|574
1644862200000|2022-02-14 18:10:00|13541.3|13539.8|13539.5|13538|13541.9|13540.5|13538.1|13536.8|610
1644862500000|2022-02-14 18:15:00|13539.6|13538.1|13539.1|13538.2|13541|13539.5|13538.4|13537|660
1644862800000|2022-02-14 18:20:00|13539.4|13537.9|13535.7|13534.2|13539.7|13538.2|13535.3|13533.8|711
1644863100000|2022-02-14 18:25:00|13535.6|13534.1|13536.4|13534.9|13537.3|13536.1|13534|13532.8|609
1644863400000|2022-02-14 18:30:00|13536.3|13534.8|13534.9|13533.4|13536.4|13534.9|13533.8|13532.3|528
1644863700000|2022-02-14 18:35:00|13535|13533.5|13536.4|13534.9|13536.5|13535|13532.3|13531.2|631
1644864000000|2022-02-14 18:40:00|13536.5|13535|13536.2|13534.7|13538.1|13536.8|13535.1|13533.6|506
1644864300000|2022-02-14 18:45:00|13536.1|13534.6|13535.2|13533.7|13538.9|13537.7|13534.7|13533.5|494
1644864600000|2022-02-14 18:50:00|13535.3|13533.8|13528.1|13526.6|13539.8|13536.3|13526.9|13525.4|1260
1644864900000|2022-02-14 18:55:00|13528|13526.5|13525.9|13524.4|13533.1|13531.6|13525.7|13524.2|1210
1644865200000|2022-02-14 19:00:00|13526|13524.5|13527.1|13525.6|13529.9|13528.4|13524.5|13523|1303
1644865500000|2022-02-14 19:05:00|13527|13525.5|13524.2|13522.7|13527.9|13526.6|13522.9|13521.4|1075
1644865800000|2022-02-14 19:10:00|13524.1|13522.6|13521.9|13520.4|13526.1|13524.9|13521.9|13520.4|869
1644866100000|2022-02-14 19:15:00|13522|13520.5|13521.7|13520.2|13523|13521.5|13519.9|13518.4|669
1644866400000|2022-02-14 19:20:00|13521.8|13520.3|13518.2|13516.7|13522.2|13520.9|13515.4|13514.4|894
1644866700000|2022-02-14 19:25:00|13518.1|13516.6|13525.1|13523.6|13525.1|13524|13517.3|13515.8|707
1644867000000|2022-02-14 19:30:00|13518.6|13517.1|13528|13526.5|13529.3|13527.8|13516.8|13515.3|1178
1644867300000|2022-02-14 19:35:00|13527.9|13526.4|13529.8|13528.3|13531|13529.5|13523.9|13522.4|1247
1644867600000|2022-02-14 19:40:00|13529.7|13528.2|13526.3|13524.8|13532.4|13530.9|13525.3|13523.8|1018
1644867900000|2022-02-14 19:45:00|13526.4|13524.9|13522.7|13521.2|13526.8|13525.5|13521.7|13520.5|848
1644868200000|2022-02-14 19:50:00|13522.4|13520.9|13522.3|13521.4|13526.6|13525.3|13521.2|13519.7|872
1644868500000|2022-02-14 19:55:00|13522.6|13521.1|13520.4|13519.5|13525.5|13524.3|13520.4|13519.3|878
1644868800000|2022-02-14 20:00:00|13520.6|13519.1|13520.1|13518.6|13525.1|13523.6|13520.1|13518.6|711
1644869100000|2022-02-14 20:05:00|13520|13518.5|13524.8|13523.3|13526.1|13524.6|13517.1|13515.6|850
1644869400000|2022-02-14 20:10:00|13524.9|13523.4|13527.1|13526.2|13528.1|13526.9|13522.1|13520.6|634
1644869700000|2022-02-14 20:15:00|13527.4|13525.9|13526.3|13524.8|13527.8|13526.7|13523.2|13521.7|676
1644870000000|2022-02-14 20:20:00|13526.4|13524.9|13526.8|13525.3|13528.6|13527.2|13523.6|13522.1|701
1644870300000|2022-02-14 20:25:00|13526.6|13525.1|13526.3|13524.8|13529.5|13528.3|13525.3|13523.8|632
1644870600000|2022-02-14 20:30:00|13526.2|13524.7|13530|13528.5|13530.7|13529.3|13523.9|13522.5|690
1644870900000|2022-02-14 20:35:00|13529.9|13528.4|13530|13529.1|13531.8|13530.3|13529.1|13527.6|645
1644871200000|2022-02-14 20:40:00|13529.9|13529|13529.2|13527.7|13530.5|13529.3|13526.6|13525.1|672
1644871500000|2022-02-14 20:45:00|13529.1|13527.6|13526.6|13525.1|13529.5|13528.2|13524.9|13523.8|750
1644871800000|2022-02-14 20:50:00|13526.8|13525.3|13524.9|13523.4|13526.9|13525.4|13521.5|13520.5|671
1644872100000|2022-02-14 20:55:00|13525|13523.5|13524.6|13523.1|13526.3|13524.8|13523.1|13521.9|664
1644872400000|2022-02-14 21:00:00|13524.7|13523.2|13525.9|13524.4|13528|13526.5|13524.2|13522.8|348
1644872700000|2022-02-14 21:05:00|13526|13524.5|13527|13525.5|13527.2|13525.7|13524.8|13523.3|247
1644873000000|2022-02-14 21:10:00|13527.1|13525.6|13528.1|13526.6|13529|13527.5|13527|13525.5|199
1644873300000|2022-02-14 21:15:00|13528.2|13526.7|13530.2|13528.7|13531.5|13530|13528.1|13526.6|221
1644873600000|2022-02-14 21:20:00|13530.1|13528.6|13531.8|13530.3|13531.9|13530.5|13526.6|13525.1|301
1644873900000|2022-02-14 21:25:00|13531.4|13529.9|13531.5|13530|13531.6|13530.1|13529.2|13527.8|221
1644874200000|2022-02-14 21:30:00|13531.4|13529.9|13530|13528.5|13532.2|13530.8|13529.8|13528.3|203
1644874500000|2022-02-14 21:35:00|13529.8|13528.3|13530.6|13529.1|13531.4|13529.7|13529.7|13528.2|104
1644874800000|2022-02-14 21:40:00|13530.7|13529.2|13531.4|13529.9|13531.4|13529.9|13530.2|13528.7|90
1644875100000|2022-02-14 21:45:00|13531.6|13530.1|13531.4|13529.9|13534.1|13532.4|13530.9|13529.2|199
1644875400000|2022-02-14 21:50:00|13531.5|13530|13534.9|13533.4|13535.7|13533.8|13531.3|13529.5|286
1644875700000|2022-02-14 21:55:00|13535|13532.6|13534.5|13523.5|13537.8|13532.6|13530.7|13523.2|589
1644876000000|2022-02-14 22:00:00|13533.4|13522.4|13533.9|13522.9|13535.9|13524.9|13531.9|13520.9|58
1644876300000|2022-02-14 22:05:00|13533.8|13522.8|13532.5|13521.5|13534.6|13523.6|13531.5|13520.5|85
1644876600000|2022-02-14 22:10:00|13532.2|13521.2|13534.2|13523.2|13534.2|13523.2|13532.2|13521.2|134
1644876900000|2022-02-14 22:15:00|13532.8|13521.8|13532.6|13521.6|13535.6|13524.6|13532.6|13521.6|130
1644877200000|2022-02-14 22:20:00|13532.4|13521.4|13532.3|13521.3|13535.6|13524.6|13531.8|13520.8|255
1644877500000|2022-02-14 22:25:00|13532.2|13521.2|13536.3|13525.6|13537.2|13527.2|13532|13521.2|267
1644877800000|2022-02-14 22:30:00|13536.1|13525.8|13533.1|13525.6|13536.5|13526.8|13532.2|13523.7|223
1644878100000|2022-02-14 22:35:00|13532.8|13525.5|13534.3|13525.8|13536.2|13527.4|13532.4|13524.2|251
1644878400000|2022-02-14 22:40:00|13534|13526.2|13533.9|13526.1|13535.2|13527.8|13533.2|13524.8|213
1644878700000|2022-02-14 22:45:00|13534.3|13525.9|13534.7|13527.3|13536.4|13527.5|13533.6|13525.1|187
1644879000000|2022-02-14 22:50:00|13535|13527.1|13535.8|13527.5|13537.2|13528|13534|13525.3|1232
1644879300000|2022-02-14 22:55:00|13536|13527.7|13536.2|13527.9|13538.9|13528.6|13534.6|13526.8|1082
1644879600000|2022-02-14 23:00:00|13536.3|13527.8|13532.6|13528.8|13538.3|13530.4|13531.5|13523.3|589
1644879900000|2022-02-14 23:05:00|13532.5|13528.9|13532.6|13530.4|13533.6|13531|13530.6|13527.3|359
1644880200000|2022-02-14 23:10:00|13532.7|13530.3|13533.3|13531.8|13535.2|13531.9|13532.3|13529.7|216
1644880500000|2022-02-14 23:15:00|13533.4|13531.9|13533.6|13532.1|13533.9|13532.2|13532.3|13530.3|201
1644880800000|2022-02-14 23:20:00|13533.5|13532|13535.3|13533.8|13535.9|13533.9|13533|13531.3|243
1644881100000|2022-02-14 23:25:00|13535.1|13533.6|13533.5|13532|13535.7|13534.2|13533.4|13531.7|95
1644881400000|2022-02-14 23:30:00|13533.6|13532.1|13533.9|13532.4|13534.1|13532.4|13533|13530.9|133
1644881700000|2022-02-14 23:35:00|13533.8|13532.3|13533.2|13531.7|13534.1|13532.5|13532.7|13531.2|125
1644882000000|2022-02-14 23:40:00|13533.3|13531.8|13533.2|13531.7|13533.9|13532.4|13532.6|13531.1|183
1644882300000|2022-02-14 23:45:00|13533.1|13531.6|13532.9|13531.4|13533.4|13531.9|13532.8|13531|149
1644882600000|2022-02-14 23:50:00|13533|13531.5|13533.6|13532.1|13533.8|13532.3|13532.8|13531.3|180
1644882900000|2022-02-14 23:55:00|13533.7|13532.2|13533|13531.5|13533.8|13532.3|13532.4|13530.9|201
1644883200000|2022-02-15 00:00:00|13533.1|13531.6|13534.9|13533.4|13535.5|13534|13532.8|13531.3|285
1644883500000|2022-02-15 00:05:00|13535|13533.5|13537.8|13536.3|13538|13536.8|13534.9|13533.4|225
1644883800000|2022-02-15 00:10:00|13538|13536.5|13537.9|13536.4|13538.9|13537.6|13537.3|13535.8|210
1644884100000|2022-02-15 00:15:00|13537.8|13536.3|13538.8|13537.3|13539|13537.5|13536.7|13535.5|172
1644884400000|2022-02-15 00:20:00|13539|13537.5|13537.9|13536.4|13539.7|13538.3|13537.6|13536.3|215
1644884700000|2022-02-15 00:25:00|13537.8|13536.3|13539|13537.5|13539.1|13537.9|13537.5|13536.2|246
1644885000000|2022-02-15 00:30:00|13539.1|13537.6|13537.8|13536.9|13539.1|13537.6|13536.7|13535.4|240
1644885300000|2022-02-15 00:35:00|13537.9|13537|13537.3|13535.8|13537.9|13537|13536.7|13535.3|160
1644885600000|2022-02-15 00:40:00|13537.2|13535.7|13536.7|13535.2|13537.7|13536.6|13535.5|13534.2|272
1644885900000|2022-02-15 00:45:00|13536.9|13535.4|13537.8|13536.3|13537.9|13536.5|13536.3|13535.1|226
1644886200000|2022-02-15 00:50:00|13537.4|13536.5|13535.7|13534.2|13538.4|13537.3|13533.7|13532.2|523
1644886500000|2022-02-15 00:55:00|13536|13534.5|13542.7|13541.2|13542.8|13541.3|13534.2|13533.1|347
1644886800000|2022-02-15 01:00:00|13542.8|13541.3|13546.4|13544.9|13547.1|13545.6|13542.1|13540.6|454
1644887100000|2022-02-15 01:05:00|13546.2|13544.7|13543.7|13542.2|13546.2|13544.7|13542.6|13541.2|430
1644887400000|2022-02-15 01:10:00|13543.8|13542.3|13543.9|13542.4|13544.9|13543.8|13542.5|13541.1|365
1644887700000|2022-02-15 01:15:00|13543.8|13542.3|13544.1|13543.2|13546|13544.8|13543.6|13542.3|463
1644888000000|2022-02-15 01:20:00|13544.3|13542.8|13545|13543.5|13547|13545.8|13544|13542.8|507
1644888300000|2022-02-15 01:25:00|13545.1|13543.6|13544.4|13543.5|13546.6|13545.5|13543.3|13542.3|428
1644888600000|2022-02-15 01:30:00|13544.5|13543.6|13541.1|13540.2|13545.9|13544.5|13540|13539|511
1644888900000|2022-02-15 01:35:00|13541.2|13540.3|13542.4|13540.9|13543.7|13542.2|13539.2|13538.3|599
1644889200000|2022-02-15 01:40:00|13542.1|13540.6|13538.7|13537.2|13542.5|13541.2|13538|13536.8|589
1644889500000|2022-02-15 01:45:00|13538.8|13537.3|13537.9|13536.4|13538.9|13537.4|13537|13535.5|471
1644889800000|2022-02-15 01:50:00|13537.8|13536.3|13537.5|13536|13539|13537.5|13536.2|13534.9|368
1644890100000|2022-02-15 01:55:00|13537.4|13535.9|13538.3|13537.4|13538.8|13537.5|13536.3|13535.1|320
1644890400000|2022-02-15 02:00:00|13538.4|13536.9|13537|13536.1|13538.5|13537.4|13536.2|13535.1|484
1644890700000|2022-02-15 02:05:00|13537.1|13536.2|13537.6|13536.1|13539.3|13538|13536.4|13535.1|347
1644891000000|2022-02-15 02:10:00|13537.5|13536|13537.1|13536.2|13538.4|13537.4|13536.5|13535.3|220
1644891300000|2022-02-15 02:15:00|13537.2|13536.3|13537.3|13536.4|13537.8|13536.5|13536.1|13534.9|257
1644891600000|2022-02-15 02:20:00|13537.2|13536.3|13536.8|13535.3|13537.7|13536.6|13535.5|13534.4|232
1644891900000|2022-02-15 02:25:00|13536.9|13535.4|13537.6|13536.1|13539|13537.7|13536.4|13535.2|372
1644892200000|2022-02-15 02:30:00|13537.7|13536.2|13544|13542.5|13544.2|13542.7|13537.4|13536.1|416
1644892500000|2022-02-15 02:35:00|13543.8|13542.3|13542.7|13541.2|13544.6|13543.3|13540.4|13539.2|543
1644892800000|2022-02-15 02:40:00|13542.6|13541.1|13542.2|13540.7|13543.8|13542.6|13541.1|13540|420
1644893100000|2022-02-15 02:45:00|13542.3|13540.8|13542|13541.1|13542.7|13541.5|13540.9|13539.8|368
1644893400000|2022-02-15 02:50:00|13542.1|13541.2|13541.6|13540.1|13543.2|13542.2|13541.4|13540|309
1644893700000|2022-02-15 02:55:00|13541.5|13540|13541.2|13540.3|13541.9|13540.4|13540.4|13539|345
1644894000000|2022-02-15 03:00:00|13541.1|13540.2|13539.9|13539|13541.7|13540.4|13538.3|13537.1|445
1644894300000|2022-02-15 03:05:00|13540|13539.1|13539.5|13538|13540.6|13539.4|13538.1|13537.1|359
1644894600000|2022-02-15 03:10:00|13539.3|13538.4|13540.4|13539.5|13540.7|13539.6|13539|13537.9|248
1644894900000|2022-02-15 03:15:00|13540.3|13539.4|13541.2|13539.7|13542.2|13541.1|13540.2|13539.1|394
1644895200000|2022-02-15 03:20:00|13541.1|13539.6|13541.6|13540.1|13542.6|13541.4|13540.8|13539.3|307
1644895500000|2022-02-15 03:25:00|13541.7|13540.2|13540.7|13539.2|13542.9|13541.4|13539.6|13538.3|479
1644895800000|2022-02-15 03:30:00|13540.6|13539.1|13540.6|13539.1|13541.3|13540.1|13539|13537.7|552
1644896100000|2022-02-15 03:35:00|13540.5|13539|13539.1|13538.2|13540.5|13539|13538.3|13537.1|281
1644896400000|2022-02-15 03:40:00|13539|13538.1|13538.1|13536.6|13539.8|13538.5|13537.5|13536|314
1644896700000|2022-02-15 03:45:00|13538.2|13536.7|13540|13538.5|13541|13539.5|13538.1|13536.6|300
1644897000000|2022-02-15 03:50:00|13540.1|13538.6|13539.5|13538|13540.4|13538.9|13538.1|13536.7|344
1644897300000|2022-02-15 03:55:00|13539.6|13538.1|13538.1|13536.6|13539.7|13538.5|13537.9|13536.4|336
1644897600000|2022-02-15 04:00:00|13538|13536.5|13537.8|13536.3|13539|13537.7|13537.3|13536.2|267
1644897900000|2022-02-15 04:05:00|13537.5|13536.6|13538.6|13537.7|13539.5|13538.4|13536.2|13535|239
1644898200000|2022-02-15 04:10:00|13538.7|13537.8|13539.9|13538.4|13539.9|13538.7|13538.4|13537.1|276
1644898500000|2022-02-15 04:15:00|13539.8|13538.3|13541.2|13539.7|13541.5|13540.3|13539.4|13538.1|262
1644898800000|2022-02-15 04:20:00|13541.1|13539.6|13541.6|13540.1|13541.7|13540.5|13540.6|13539.3|226
1644899100000|2022-02-15 04:25:00|13541.5|13540|13539.4|13537.9|13541.6|13540.1|13539.2|13537.7|349
1644899400000|2022-02-15 04:30:00|13539.6|13538.1|13539.2|13538.3|13540.5|13539.5|13538.4|13537.1|329
1644899700000|2022-02-15 04:35:00|13539.1|13538.2|13540.9|13539.4|13541.6|13540.4|13538.3|13537|367
1644900000000|2022-02-15 04:40:00|13541|13539.5|13538.4|13537.5|13541|13539.5|13538.3|13537.1|226
1644900300000|2022-02-15 04:45:00|13538.8|13537.3|13539.2|13538.3|13539.5|13538.6|13538.6|13537.1|167
1644900600000|2022-02-15 04:50:00|13539.1|13538.2|13539.2|13538.3|13540.5|13539.3|13538.4|13537.1|240
1644900900000|2022-02-15 04:55:00|13539.1|13538.2|13539|13537.5|13539.8|13538.5|13538.2|13537|245
1644901200000|2022-02-15 05:00:00|13538.9|13537.4|13536.6|13535.7|13539.1|13537.8|13536.5|13535.3|359
1644901500000|2022-02-15 05:05:00|13536.5|13535.6|13531.4|13530.5|13536.9|13535.7|13531.4|13530.2|554
1644901800000|2022-02-15 05:10:00|13531.5|13530.6|13535.8|13534.3|13536.7|13535.6|13531.3|13530|363
1644902100000|2022-02-15 05:15:00|13535.7|13534.2|13535.7|13534.8|13537.9|13536.9|13535.4|13534.2|273
1644902400000|2022-02-15 05:20:00|13535.6|13534.7|13535.1|13534.2|13537.9|13536.4|13534.8|13533.5|338
1644902700000|2022-02-15 05:25:00|13535|13533.5|13533.8|13532.9|13535.6|13534.3|13533.7|13532.2|401
1644903000000|2022-02-15 05:30:00|13533.9|13533|13534.3|13533.4|13536.1|13534.9|13533.9|13532.6|529
1644903300000|2022-02-15 05:35:00|13534.4|13533.5|13533.9|13533|13536|13534.7|13533.6|13532.4|438
1644903600000|2022-02-15 05:40:00|13533.8|13532.9|13534.4|13533.5|13535.4|13534.3|13533.3|13532.2|431
1644903900000|2022-02-15 05:45:00|13534.5|13533.6|13532.9|13531.4|13535.9|13534.9|13532|13530.8|288
1644904200000|2022-02-15 05:50:00|13533.1|13532.2|13531.8|13530.3|13534|13532.7|13530.1|13529.2|399
1644904500000|2022-02-15 05:55:00|13531.7|13530.2|13531.5|13530|13533|13532.1|13529.8|13528.7|369
1644904800000|2022-02-15 06:00:00|13530.7|13529.8|13531.7|13530.2|13533.1|13532.2|13529.2|13528.2|381
1644905100000|2022-02-15 06:05:00|13531.3|13530.4|13531.5|13530.6|13532.8|13531.6|13530.5|13529.6|315
1644905400000|2022-02-15 06:10:00|13531.7|13530.2|13532.6|13531.1|13532.9|13531.6|13530.6|13529.4|247
1644905700000|2022-02-15 06:15:00|13532.7|13531.2|13529.9|13528.4|13534|13532.7|13529.2|13528.3|348
1644906000000|2022-02-15 06:20:00|13530|13528.5|13530.3|13529.4|13532.4|13531.2|13529|13528|357
1644906300000|2022-02-15 06:25:00|13530.2|13529.3|13530.3|13529.4|13530.9|13530|13529.2|13528.3|267
1644906600000|2022-02-15 06:30:00|13530.4|13529.5|13531|13530.1|13531.2|13530.3|13528.2|13527|346
1644906900000|2022-02-15 06:35:00|13531.1|13530.2|13531.8|13530.3|13531.9|13530.8|13529.2|13528|319
1644907200000|2022-02-15 06:40:00|13531.7|13530.2|13534.2|13533.3|13535|13533.5|13531.1|13530|350
1644907500000|2022-02-15 06:45:00|13534.3|13533.4|13532.2|13530.7|13534.6|13533.4|13530.1|13528.9|487
1644907800000|2022-02-15 06:50:00|13532.1|13530.6|13533.5|13532|13535.7|13534.4|13531.8|13530.3|472
1644908100000|2022-02-15 06:55:00|13533.6|13532.1|13532.7|13529.7|13534.9|13533.7|13531|13528.6|589
1644908400000|2022-02-15 07:00:00|13532.6|13529.4|13533.9|13532.4|13536.1|13534.6|13530.4|13528|693
1644908700000|2022-02-15 07:05:00|13534|13532.5|13538.2|13536.7|13539.1|13537.6|13533.7|13532.2|676
1644909000000|2022-02-15 07:10:00|13537.8|13536.9|13534.5|13533.6|13539|13537.8|13534.1|13532.9|503
1644909300000|2022-02-15 07:15:00|13534.6|13533.7|13538.7|13537.8|13539.1|13537.9|13534.6|13533.3|496
1644909600000|2022-02-15 07:20:00|13538.9|13538|13542.8|13541.9|13544|13543.1|13538.7|13537.5|531
1644909900000|2022-02-15 07:25:00|13542.7|13541.8|13537.9|13536.4|13542.8|13541.8|13536.7|13535.4|437
1644910200000|2022-02-15 07:30:00|13537.8|13536.3|13539.4|13538.5|13540.8|13539.7|13537.8|13536.3|345
1644910500000|2022-02-15 07:35:00|13539.5|13538.6|13533.6|13532.7|13539.8|13538.7|13533.6|13532.4|555
1644910800000|2022-02-15 07:40:00|13533.5|13532.6|13534|13533.1|13535.8|13534.6|13529.6|13528.3|529
1644911100000|2022-02-15 07:45:00|13534.1|13533.2|13533|13532.1|13535|13533.8|13532.1|13530.8|429
1644911400000|2022-02-15 07:50:00|13532.9|13532|13530.3|13529.4|13534.7|13533.5|13530.2|13529|530
1644911700000|2022-02-15 07:55:00|13530.2|13529.3|13531.9|13531|13534.5|13533.4|13529.4|13528.3|569
1644912000000|2022-02-15 08:00:00|13531.8|13530.9|13532.6|13531.7|13534.6|13533.4|13528.9|13527.4|791
1644912300000|2022-02-15 08:05:00|13532.7|13531.8|13558.5|13557|13558.7|13557.2|13528.6|13527.7|1236
1644912600000|2022-02-15 08:10:00|13558.4|13556.9|13552.5|13551|13560.9|13559.4|13551.7|13550.2|1322
1644912900000|2022-02-15 08:15:00|13552.6|13551.1|13552.4|13550.9|13554|13552.5|13548.6|13547.1|1055
1644913200000|2022-02-15 08:20:00|13552.5|13551|13560.9|13559.4|13563|13561.5|13552.3|13550.8|1123
1644913500000|2022-02-15 08:25:00|13560.8|13559.3|13560.6|13559.7|13561.1|13559.7|13554.5|13553|958
1644913800000|2022-02-15 08:30:00|13560.7|13559.8|13559.4|13558.5|13562|13560.9|13557.7|13556.2|978
1644914100000|2022-02-15 08:35:00|13559.1|13558.2|13560.7|13559.2|13565.2|13563.7|13558.6|13557.5|1091
1644914400000|2022-02-15 08:40:00|13560.6|13559.1|13562.4|13560.9|13563.1|13561.7|13558.4|13557.2|935
1644914700000|2022-02-15 08:45:00|13562.6|13561.1|13563.8|13562.3|13563.9|13562.8|13558.2|13557|976
1644915000000|2022-02-15 08:50:00|13563.9|13562.4|13562.5|13561|13565|13563.6|13560.8|13559.5|813
1644915300000|2022-02-15 08:55:00|13562.4|13560.9|13567.4|13565.9|13567.8|13566.4|13559.8|13558.9|795
1644915600000|2022-02-15 09:00:00|13567.5|13566|13557.8|13556.9|13567.7|13566.6|13557.7|13556.5|807
1644915900000|2022-02-15 09:05:00|13558.3|13557.4|13559.7|13558.8|13563.1|13562.1|13557.4|13556.2|760
1644916200000|2022-02-15 09:10:00|13559.6|13558.7|13556.1|13555.2|13560.5|13559.3|13553.2|13552.1|857
1644916500000|2022-02-15 09:15:00|13556|13555.1|13554.1|13552.6|13556.4|13555.4|13552.4|13551.3|867
1644916800000|2022-02-15 09:20:00|13554|13552.5|13552.8|13551.3|13554.2|13553.3|13549.7|13548.4|804
1644917100000|2022-02-15 09:25:00|13552.7|13551.2|13556.3|13555.4|13558.2|13557|13551.7|13550.6|595
1644917400000|2022-02-15 09:30:00|13556.2|13555.3|13552.1|13550.6|13556.2|13555.3|13549.4|13548.4|726
1644917700000|2022-02-15 09:35:00|13552|13550.5|13547.9|13547|13552.1|13551|13545.7|13544.8|581
1644918000000|2022-02-15 09:40:00|13547.8|13546.9|13551.9|13550.4|13553.8|13552.6|13547.4|13546.2|574
1644918300000|2022-02-15 09:45:00|13551.8|13550.3|13550.4|13548.9|13552.8|13551.3|13548.5|13547.3|595
1644918600000|2022-02-15 09:50:00|13550.2|13548.7|13546.8|13545.9|13550.6|13549.4|13544.8|13543.9|591
1644918900000|2022-02-15 09:55:00|13546.7|13545.8|13552.2|13550.7|13553.4|13552|13546.5|13545.3|564
1644919200000|2022-02-15 10:00:00|13552.3|13550.8|13554.8|13553.3|13557.7|13556.2|13552|13550.5|703
1644919500000|2022-02-15 10:05:00|13554.7|13553.2|13564.3|13562.8|13564.3|13562.8|13553.9|13552.9|919
1644919800000|2022-02-15 10:10:00|13564.4|13562.9|13555.7|13554.8|13564.4|13562.9|13554.7|13553.5|651
1644920100000|2022-02-15 10:15:00|13556|13554.5|13558|13556.5|13559.3|13557.8|13554.7|13553.5|514
1644920400000|2022-02-15 10:20:00|13557.9|13556.4|13551.9|13550.4|13560.3|13559.2|13549.8|13548.3|966
1644920700000|2022-02-15 10:25:00|13552|13550.5|13556|13554.5|13556|13554.6|13549.9|13548.4|868
1644921000000|2022-02-15 10:30:00|13556.1|13554.6|13550.4|13549.5|13557.4|13555.9|13549.1|13547.7|731
1644921300000|2022-02-15 10:35:00|13550.3|13549.4|13553.1|13551.6|13556.2|13555.3|13550.1|13549|723
1644921600000|2022-02-15 10:40:00|13553|13551.5|13553.2|13552.3|13554.1|13552.9|13550.9|13549.7|498
1644921900000|2022-02-15 10:45:00|13553.1|13552.2|13554.7|13553.2|13555.1|13554.2|13551.3|13550.4|593
1644922200000|2022-02-15 10:50:00|13554.3|13553.4|13554.2|13552.7|13554.6|13553.7|13549.7|13548.5|603
1644922500000|2022-02-15 10:55:00|13554.1|13552.6|13552.2|13550.7|13554.2|13552.7|13550.4|13548.9|618
1644922800000|2022-02-15 11:00:00|13552.1|13550.6|13553.3|13551.8|13553.5|13552|13549.6|13548.4|570
1644923100000|2022-02-15 11:05:00|13553.2|13551.7|13553.9|13552.4|13556.9|13555.9|13552.9|13551.4|672
1644923400000|2022-02-15 11:10:00|13554|13552.5|13552.8|13551.9|13555.1|13553.7|13549.7|13548.5|606
1644923700000|2022-02-15 11:15:00|13552.7|13551.8|13551.5|13550.6|13554.9|13554|13551.3|13550.3|584
1644924000000|2022-02-15 11:20:00|13550.9|13550|13549.8|13548.9|13551.8|13550.6|13549.1|13547.8|523
1644924300000|2022-02-15 11:25:00|13549.7|13548.8|13546.7|13545.8|13549.9|13548.8|13546.2|13545.2|637
1644924600000|2022-02-15 11:30:00|13546.8|13545.9|13546.5|13545|13547|13546|13541.7|13540.4|605
1644924900000|2022-02-15 11:35:00|13546.7|13545.6|13547.9|13546.4|13549.2|13548.3|13544.5|13543.3|697
1644925200000|2022-02-15 11:40:00|13548|13546.5|13542|13540.5|13550.1|13549|13541.5|13540|659
1644925500000|2022-02-15 11:45:00|13542.1|13540.6|13541.8|13540.9|13544.9|13543.5|13541.6|13540.4|645
1644925800000|2022-02-15 11:50:00|13541.9|13541|13539.8|13538.3|13543.2|13542|13537.2|13535.9|683
1644926100000|2022-02-15 11:55:00|13539.9|13538.4|13539.6|13538.1|13541.5|13540.3|13534.4|13533.3|715
1644926400000|2022-02-15 12:00:00|13539.5|13538.6|13543.8|13542.9|13544|13543.1|13533.8|13532.6|982
1644926700000|2022-02-15 12:05:00|13543.7|13542.8|13546.2|13544.7|13549.3|13547.8|13540|13539.1|738
1644927000000|2022-02-15 12:10:00|13546.1|13544.6|13545.5|13544.6|13547.9|13546.7|13544|13542.9|608
1644927300000|2022-02-15 12:15:00|13545.7|13544.2|13548|13546.5|13548.4|13547.1|13544.6|13543.4|661
1644927600000|2022-02-15 12:20:00|13547.9|13546.4|13544|13542.5|13550.1|13548.6|13541.7|13540.6|656
1644927900000|2022-02-15 12:25:00|13543.9|13542.4|13546.9|13546|13547.9|13546.4|13542.7|13541.5|631
1644928200000|2022-02-15 12:30:00|13546.8|13545.9|13546.1|13544.6|13547.7|13546.6|13544.4|13543.1|428
1644928500000|2022-02-15 12:35:00|13545.9|13544.4|13546.1|13544.6|13546.3|13545.1|13542.9|13541.4|503
1644928800000|2022-02-15 12:40:00|13546.2|13544.7|13549.6|13548.7|13550.3|13549.4|13545.7|13544.4|763
1644929100000|2022-02-15 12:45:00|13549.5|13548.6|13546.4|13545.5|13550.4|13548.9|13545.9|13544.8|573
1644929400000|2022-02-15 12:50:00|13546.3|13545.4|13548.2|13546.7|13550.1|13549.2|13546.1|13545.2|716
1644929700000|2022-02-15 12:55:00|13548.1|13546.6|13541|13540.1|13548.5|13547.2|13536.6|13535.4|955
1644930000000|2022-02-15 13:00:00|13540.9|13540|13545.1|13543.6|13547.7|13546.8|13540.7|13539.6|827
1644930300000|2022-02-15 13:05:00|13544.9|13543.4|13542|13541.1|13545.2|13544.1|13539.6|13538.5|701
1644930600000|2022-02-15 13:10:00|13542.4|13541.5|13543.7|13542.8|13544.7|13543.8|13539.8|13538.6|609
1644930900000|2022-02-15 13:15:00|13543.6|13542.7|13541.4|13540.5|13543.9|13542.9|13541.3|13540.2|482
1644931200000|2022-02-15 13:20:00|13541.6|13540.7|13543.6|13542.1|13544|13542.8|13536.7|13535.8|613
1644931500000|2022-02-15 13:25:00|13543.5|13542|13541.2|13538.5|13544.6|13543.7|13538.3|13537|735
1644931800000|2022-02-15 13:30:00|13542|13538.6|13542|13540.5|13546.9|13545.4|13531.2|13528.1|1311
1644932100000|2022-02-15 13:35:00|13542.1|13540.6|13551.5|13550.6|13552.2|13551.2|13541.4|13540.3|965
1644932400000|2022-02-15 13:40:00|13551.6|13550.7|13548.6|13547.7|13554.2|13552.9|13547.2|13545.9|894
1644932700000|2022-02-15 13:45:00|13548.7|13547.8|13552.7|13551.8|13553.5|13552.5|13545.7|13544.3|764
1644933000000|2022-02-15 13:50:00|13552.8|13551.9|13550.9|13550|13553|13551.9|13546.8|13545.9|721
1644933300000|2022-02-15 13:55:00|13550.8|13549.9|13543.2|13541.7|13552.2|13551.2|13540.5|13539.2|799
1644933600000|2022-02-15 14:00:00|13543.1|13541.6|13542.8|13541.9|13546|13545.1|13538.9|13538|1019
1644933900000|2022-02-15 14:05:00|13542.9|13542|13547.6|13546.7|13550.6|13549.6|13542.5|13541.2|778
1644934200000|2022-02-15 14:10:00|13547.9|13546.4|13546.6|13545.7|13553|13551.8|13546.4|13545.2|763
1644934500000|2022-02-15 14:15:00|13546.7|13545.8|13535.2|13533.7|13546.7|13545.8|13533.6|13532.3|735
1644934800000|2022-02-15 14:20:00|13535|13534.1|13534.7|13533.2|13537.1|13536.2|13533.3|13532.3|787
1644935100000|2022-02-15 14:25:00|13534.6|13533.1|13523|13521.5|13535.5|13534|13522.5|13521.4|1089
1644935400000|2022-02-15 14:30:00|13522.5|13521.6|13532.8|13531.3|13535.3|13533.8|13522.5|13521.2|1215
1644935700000|2022-02-15 14:35:00|13532.6|13531.1|13534.2|13532.7|13536.7|13535.8|13529.8|13528.7|1049
1644936000000|2022-02-15 14:40:00|13534.1|13532.6|13534.9|13534|13536.1|13534.6|13532.2|13530.9|930
1644936300000|2022-02-15 14:45:00|13535.1|13533.6|13514.9|13513.4|13537.4|13536|13514.1|13512.6|1063
1644936600000|2022-02-15 14:50:00|13514.5|13513|13502.2|13500.7|13515.3|13514.3|13500.9|13499.4|1236
1644936900000|2022-02-15 14:55:00|13502.1|13500.6|13490.4|13488.9|13502.3|13501.1|13487.3|13486.1|1221
1644937200000|2022-02-15 15:00:00|13490.8|13489.3|13491.1|13490.2|13498.5|13497|13487|13485.8|1195
1644937500000|2022-02-15 15:05:00|13491|13490.1|13495.8|13494.9|13496|13494.9|13489|13487.7|889
1644937800000|2022-02-15 15:10:00|13496|13494.5|13502.3|13500.8|13505.4|13504.1|13495.6|13494.3|845
1644938100000|2022-02-15 15:15:00|13502.4|13500.9|13510|13509.1|13510.8|13509.9|13501.1|13499.8|946
1644938400000|2022-02-15 15:20:00|13509.9|13509|13516.1|13514.6|13519|13517.7|13509|13508.1|876
1644938700000|2022-02-15 15:25:00|13516|13514.5|13526.6|13525.7|13531.7|13530.2|13514.8|13513.8|1142
1644939000000|2022-02-15 15:30:00|13526.5|13525.6|13523.1|13522.2|13527.5|13526.6|13519.3|13518.1|1074
1644939300000|2022-02-15 15:35:00|13523.3|13522.4|13519.7|13518.8|13525|13524.1|13519.7|13518.8|837
1644939600000|2022-02-15 15:40:00|13519.2|13518.3|13521.8|13520.3|13521.9|13520.7|13517.4|13516.2|795
1644939900000|2022-02-15 15:45:00|13521.9|13520.4|13520.7|13519.8|13522.8|13521.6|13517.7|13516.8|843
1644940200000|2022-02-15 15:50:00|13520.9|13519.4|13518.5|13517.6|13522.2|13520.7|13517.3|13516.4|745
1644940500000|2022-02-15 15:55:00|13519.1|13518.2|13521.8|13520.9|13523.1|13522|13518.8|13517.9|950
1644940800000|2022-02-15 16:00:00|13521.9|13521|13529.2|13527.7|13529.8|13528.7|13521.3|13520.2|813
1644941100000|2022-02-15 16:05:00|13529.3|13527.8|13536|13534.5|13537.6|13536.7|13527.1|13525.7|751
1644941400000|2022-02-15 16:10:00|13535.7|13534.2|13533.8|13532.9|13537|13535.6|13531.4|13529.9|711
1644941700000|2022-02-15 16:15:00|13533.7|13532.8|13532.5|13531.6|13535.8|13534.6|13531.7|13530.2|697
1644942000000|2022-02-15 16:20:00|13532.6|13531.7|13533.7|13532.8|13537|13536.1|13532.1|13531.1|696
1644942300000|2022-02-15 16:25:00|13533.6|13532.7|13535.7|13534.8|13536.5|13535.4|13532.4|13531.2|744
1644942600000|2022-02-15 16:30:00|13535.8|13534.9|13537.4|13536.5|13540|13538.9|13535.4|13534.2|711
1644942900000|2022-02-15 16:35:00|13537.3|13536.4|13540.2|13539.3|13540.8|13539.8|13536.7|13535.8|667
1644943200000|2022-02-15 16:40:00|13540.1|13539.2|13534.3|13533.4|13540.8|13539.9|13534.1|13533.1|807
1644943500000|2022-02-15 16:45:00|13534.5|13533.6|13539.7|13538.2|13540|13538.8|13533.7|13532.7|706
1644943800000|2022-02-15 16:50:00|13539.6|13538.1|13541.3|13539.8|13542.4|13541.4|13538.9|13537.6|513
1644944100000|2022-02-15 16:55:00|13541.4|13539.9|13540.3|13539.4|13542.1|13540.9|13539.6|13538.7|623
1644944400000|2022-02-15 17:00:00|13540.2|13539.3|13538.1|13537.2|13541.6|13540.6|13537.5|13536.2|489
1644944700000|2022-02-15 17:05:00|13538.2|13537.3|13535.5|13534|13539.4|13538.5|13534.5|13533.2|641
1644945000000|2022-02-15 17:10:00|13536.1|13534.6|13530.8|13529.3|13537.9|13536.7|13530.2|13529|631
1644945300000|2022-02-15 17:15:00|13530.9|13529.4|13526.8|13525.3|13530.9|13529.5|13525.4|13524.2|667
1644945600000|2022-02-15 17:20:00|13526.9|13525.4|13524.3|13522.8|13527.9|13526.6|13523.4|13522.1|714
1644945900000|2022-02-15 17:25:00|13524.5|13523|13522.8|13521.3|13524.6|13523.5|13521.3|13520.1|574
1644946200000|2022-02-15 17:30:00|13523|13521.5|13523.2|13521.7|13525.5|13524.3|13521.6|13520.3|472
1644946500000|2022-02-15 17:35:00|13523.3|13521.8|13527.3|13525.8|13527.7|13526.2|13521.3|13520|510
1644946800000|2022-02-15 17:40:00|13527.6|13526.1|13531.7|13530.2|13532.7|13531.4|13526.9|13525.4|601
1644947100000|2022-02-15 17:45:00|13531.8|13530.3|13528.8|13527.3|13532.8|13531.6|13527.6|13526.4|568
1644947400000|2022-02-15 17:50:00|13528.7|13527.2|13532.8|13531.3|13533|13531.7|13528.7|13527.2|457
1644947700000|2022-02-15 17:55:00|13532.7|13531.2|13532.4|13531.5|13535.8|13534.5|13531.6|13530.4|760
1644948000000|2022-02-15 18:00:00|13532.3|13531.4|13533.4|13532.5|13534.9|13533.6|13531.5|13530.4|622
1644948300000|2022-02-15 18:05:00|13533.7|13532.2|13533.6|13532.7|13535.5|13534|13532.7|13531.5|561
1644948600000|2022-02-15 18:10:00|13533.7|13532.8|13534.1|13532.6|13535.1|13533.9|13532.4|13531.2|482
1644948900000|2022-02-15 18:15:00|13534.3|13533.2|13534.4|13533.5|13535|13533.7|13532.4|13531.1|421
1644949200000|2022-02-15 18:20:00|13534.5|13533.6|13538.3|13537.4|13538.7|13537.6|13534.3|13533.4|429
1644949500000|2022-02-15 18:25:00|13538|13537.1|13536.9|13535.4|13538.4|13537.4|13536.5|13535.3|361
1644949800000|2022-02-15 18:30:00|13537|13535.5|13533.4|13531.9|13537.7|13536.5|13533.2|13531.9|502
1644950100000|2022-02-15 18:35:00|13533.5|13532|13530.4|13529.5|13533.6|13532.4|13528.3|13527.1|306
1644950400000|2022-02-15 18:40:00|13530.3|13529.4|13533.2|13532.3|13533.9|13533|13530.3|13529.1|461
1644950700000|2022-02-15 18:45:00|13533.3|13532.4|13532.3|13531.4|13533.9|13532.8|13530.6|13529.4|476
1644951000000|2022-02-15 18:50:00|13532.2|13531.3|13536.7|13535.8|13537.5|13536.3|13532.2|13531.3|298
1644951300000|2022-02-15 18:55:00|13536.6|13535.7|13533.2|13532.3|13537|13535.7|13532.6|13531.5|364
1644951600000|2022-02-15 19:00:00|13533.5|13532|13536.1|13534.6|13536.4|13535|13531.8|13530.6|393
1644951900000|2022-02-15 19:05:00|13536|13534.5|13535.8|13534.9|13536.7|13535.5|13533.3|13531.9|499
1644952200000|2022-02-15 19:10:00|13535.5|13534.6|13537.5|13536|13538.6|13537.4|13535|13534|477
1644952500000|2022-02-15 19:15:00|13537.8|13536.3|13535.1|13533.6|13538.6|13537.3|13534.3|13533.2|442
1644952800000|2022-02-15 19:20:00|13535.2|13533.7|13533.7|13532.8|13535.7|13534.5|13533.7|13532.4|372
1644953100000|2022-02-15 19:25:00|13533.8|13532.9|13536.7|13535.2|13537.3|13536.1|13533.6|13532.3|434
1644953400000|2022-02-15 19:30:00|13536.6|13535.1|13537.7|13536.8|13538.5|13537.6|13536.1|13535|432
1644953700000|2022-02-15 19:35:00|13537.8|13536.9|13538.9|13537.4|13540.9|13539.7|13537.7|13536.8|340
1644954000000|2022-02-15 19:40:00|13538.8|13537.3|13538.9|13538|13539.9|13538.6|13534.9|13533.8|479
1644954300000|2022-02-15 19:45:00|13538.8|13537.9|13534|13532.5|13539.7|13538.5|13533.9|13532.4|429
1644954600000|2022-02-15 19:50:00|13533.6|13532.7|13530.8|13529.9|13534.9|13533.5|13530|13529.1|492
1644954900000|2022-02-15 19:55:00|13531.3|13529.8|13535.6|13534.7|13537.8|13536.6|13530.3|13529|660
1644955200000|2022-02-15 20:00:00|13535.9|13535|13536.8|13535.3|13540.1|13539.1|13535.9|13534.6|730
1644955500000|2022-02-15 20:05:00|13537.6|13536.1|13536.5|13535|13538.9|13537.4|13533.7|13532.2|664
1644955800000|2022-02-15 20:10:00|13536.6|13535.1|13540.2|13539.3|13540.5|13539.3|13536.2|13534.9|388
1644956100000|2022-02-15 20:15:00|13540.4|13538.9|13536.3|13535.4|13540.6|13539.4|13535.1|13534|633
1644956400000|2022-02-15 20:20:00|13536.4|13535.5|13538.8|13537.3|13539.8|13538.5|13535.8|13534.3|446
1644956700000|2022-02-15 20:25:00|13538.7|13537.2|13538.1|13537.2|13540.2|13538.7|13537|13535.5|726
1644957000000|2022-02-15 20:30:00|13537.8|13536.9|13532.7|13531.2|13538.3|13537.1|13530.6|13529.2|785
1644957300000|2022-02-15 20:35:00|13532.6|13531.1|13532.3|13531.4|13536.1|13534.6|13532.1|13530.9|601
1644957600000|2022-02-15 20:40:00|13532.2|13531.3|13537.9|13536.4|13538.8|13537.6|13531.7|13530.4|606
1644957900000|2022-02-15 20:45:00|13537.8|13536.3|13538.4|13536.9|13538.9|13537.8|13535.8|13534.6|385
1644958200000|2022-02-15 20:50:00|13538.3|13536.8|13540.7|13539.2|13542.6|13541.1|13538.3|13536.8|567
1644958500000|2022-02-15 20:55:00|13540.6|13539.1|13537.7|13536.2|13542.8|13541.5|13536.1|13534.9|528
1644958800000|2022-02-15 21:00:00|13537.8|13536.3|13536.7|13535.2|13538.5|13537|13533.8|13532.5|406
1644959100000|2022-02-15 21:05:00|13536.6|13535.1|13540.6|13539.1|13540.8|13539.5|13535.7|13534.5|284
1644959400000|2022-02-15 21:10:00|13540.7|13539.2|13538.4|13536.9|13540.7|13539.2|13538|13536.8|132
1644959700000|2022-02-15 21:15:00|13538.3|13536.8|13539.6|13538.1|13539.7|13538.2|13538.3|13536.8|132
1644960000000|2022-02-15 21:20:00|13539.3|13537.8|13538.7|13537.2|13539.3|13537.8|13537.6|13536.4|162
1644960300000|2022-02-15 21:25:00|13538.8|13537.3|13537.2|13535.7|13538.9|13537.4|13537.2|13535.7|156
1644960600000|2022-02-15 21:30:00|13537.3|13535.8|13540|13538.5|13540.1|13538.9|13537.2|13535.7|139
1644960900000|2022-02-15 21:35:00|13539.9|13538.4|13541.5|13540|13541.6|13540.2|13539|13537.7|182
1644961200000|2022-02-15 21:40:00|13541.6|13540.1|13541.6|13540.7|13541.9|13540.7|13540.4|13539.3|197
1644961500000|2022-02-15 21:45:00|13541.5|13540.6|13541.4|13539.9|13542.5|13541|13540.5|13539.2|247
1644961800000|2022-02-15 21:50:00|13541.5|13540|13544|13542.5|13544.4|13542.7|13541.3|13539.8|264
1644962100000|2022-02-15 21:55:00|13544.4|13542.2|13542.7|13531.7|13547.2|13542.3|13542.3|13531.3|622
1644962400000|2022-02-15 22:00:00|13542.1|13531.1|13539.7|13528.7|13543.7|13532.7|13537.8|13526.8|65
1644962700000|2022-02-15 22:05:00|13539.1|13528.1|13539.2|13528.2|13542.3|13535.5|13535.9|13525.1|235
1644963000000|2022-02-15 22:10:00|13538.8|13527.8|13543.7|13538.5|13546.3|13538.6|13536.3|13525.3|1262
1644963300000|2022-02-15 22:15:00|13543.6|13538.4|13546.3|13539|13547.6|13539.3|13543|13537.7|1156
1644963600000|2022-02-15 22:20:00|13546.2|13539.1|13546.9|13538.5|13547.9|13539.7|13545.7|13538.3|963
1644963900000|2022-02-15 22:25:00|13546.5|13538.4|13546.2|13538|13548.2|13538.8|13544.4|13537.8|191
1644964200000|2022-02-15 22:30:00|13546.3|13538.4|13541.1|13530.1|13548|13539.6|13536.4|13525.4|290
1644964500000|2022-02-15 22:35:00|13541.5|13530.5|13542.7|13535.9|13546|13537.1|13540.6|13529.6|345
1644964800000|2022-02-15 22:40:00|13542.8|13536|13547.1|13536.1|13548.5|13537.5|13538.9|13527.9|217
1644965100000|2022-02-15 22:45:00|13547.3|13536.3|13548.5|13538|13550|13539|13541.9|13530.9|259
1644965400000|2022-02-15 22:50:00|13548.8|13538.5|13547.5|13538|13548.8|13539.1|13545.7|13536.1|166
1644965700000|2022-02-15 22:55:00|13548.4|13538.3|13547.6|13537.9|13548.8|13539.2|13545.7|13534.7|175
1644966000000|2022-02-15 23:00:00|13547|13538.1|13546.1|13540.5|13548.5|13541.6|13543.3|13533.7|619
1644966300000|2022-02-15 23:05:00|13545.8|13540.8|13545.8|13542.5|13547.1|13543.4|13544.5|13540.6|365
1644966600000|2022-02-15 23:10:00|13546|13542.3|13545.3|13542.5|13547.7|13543.5|13543.7|13540.7|259
1644966900000|2022-02-15 23:15:00|13545.4|13542.3|13544.6|13543.1|13545.6|13543.8|13544.2|13541.4|187
1644967200000|2022-02-15 23:20:00|13544.5|13543|13541.9|13540.4|13544.9|13543|13540.9|13539.1|268
1644967500000|2022-02-15 23:25:00|13542|13540.5|13542.5|13541|13543|13541.3|13541.8|13540|216
1644967800000|2022-02-15 23:30:00|13542.6|13541.1|13540.5|13539|13543|13541.2|13540.5|13539|215
1644968100000|2022-02-15 23:35:00|13540.6|13539.1|13541.5|13540|13542.1|13540.6|13540|13538.5|186
1644968400000|2022-02-15 23:40:00|13541.4|13539.9|13541.5|13540|13541.6|13540.1|13540.3|13538.7|168
1644968700000|2022-02-15 23:45:00|13541.6|13540.1|13541.6|13540.1|13542.5|13541.3|13541.4|13539.9|225
1644969000000|2022-02-15 23:50:00|13541.5|13540|13540.9|13539.4|13542|13540.5|13540.6|13539.1|419
1644969300000|2022-02-15 23:55:00|13540.7|13539.2|13541.4|13539.9|13541.8|13540.4|13540.7|13539.2|242
1644969600000|2022-02-16 00:00:00|13541|13539.5|13545.5|13544|13546.1|13544.7|13540.4|13538.9|466
1644969900000|2022-02-16 00:05:00|13545.4|13543.9|13545.7|13544.2|13545.9|13544.5|13543.4|13542.1|579
1644970200000|2022-02-16 00:10:00|13545.8|13544.3|13543.7|13542.2|13546|13544.8|13543.5|13542|406
1644970500000|2022-02-16 00:15:00|13543.8|13542.3|13543.6|13542.1|13543.9|13542.6|13541.9|13540.6|467
1644970800000|2022-02-16 00:20:00|13543.5|13542|13543.3|13542.4|13544.1|13543.1|13543.2|13541.9|278
1644971100000|2022-02-16 00:25:00|13543.4|13542.5|13543.6|13542.1|13544.8|13543.7|13543.3|13542|193
1644971400000|2022-02-16 00:30:00|13543.9|13542.7|13543.6|13542.7|13544.7|13543.4|13542.5|13541.1|254
1644971700000|2022-02-16 00:35:00|13543.5|13542.6|13543.1|13542.2|13544.3|13543.2|13542.7|13541.4|257
1644972000000|2022-02-16 00:40:00|13543|13542.1|13543.3|13542.4|13544.7|13543.2|13542.6|13541.2|314
1644972300000|2022-02-16 00:45:00|13543.6|13542.7|13543.3|13541.8|13544|13542.8|13542.1|13540.7|313
1644972600000|2022-02-16 00:50:00|13543.4|13541.9|13542.9|13541.4|13543.8|13542.7|13541.5|13540.1|419
1644972900000|2022-02-16 00:55:00|13543.3|13541.8|13544.5|13543|13544.6|13543.5|13541.6|13540.1|301
1644973200000|2022-02-16 01:00:00|13544.6|13543.1|13543.4|13541.9|13545.4|13544.2|13542.1|13540.7|459
1644973500000|2022-02-16 01:05:00|13543.2|13542.3|13546.6|13545.1|13546.7|13545.4|13542.8|13541.5|503
1644973800000|2022-02-16 01:10:00|13546.7|13545.2|13545.5|13544|13546.7|13545.2|13544.1|13542.7|355
1644974100000|2022-02-16 01:15:00|13545.4|13543.9|13545.1|13544.2|13546.9|13545.8|13544.5|13543|455
1644974400000|2022-02-16 01:20:00|13545|13544.1|13545.1|13544.2|13546.4|13545.1|13543.9|13542.7|369
1644974700000|2022-02-16 01:25:00|13545|13544.1|13544.5|13543|13545.4|13544.4|13544|13543|458
1644975000000|2022-02-16 01:30:00|13544.6|13543.1|13540|13539.1|13544.7|13543.3|13539.7|13538.5|468
1644975300000|2022-02-16 01:35:00|13540.1|13539.2|13542.7|13541.8|13543.6|13542.4|13539.9|13538.8|454
1644975600000|2022-02-16 01:40:00|13542.8|13541.9|13544.1|13542.6|13544.6|13543.7|13542.2|13541|347
1644975900000|2022-02-16 01:45:00|13544|13542.5|13545.1|13544.2|13546.4|13545.3|13543|13542.1|369
1644976200000|2022-02-16 01:50:00|13545.5|13544|13546.7|13545.8|13547.6|13546.4|13544.6|13543.7|365
1644976500000|2022-02-16 01:55:00|13546.8|13545.9|13547.2|13546.3|13547.8|13546.9|13545.7|13544.8|495
1644976800000|2022-02-16 02:00:00|13547.1|13546.2|13548.8|13547.9|13549.1|13548.1|13546|13544.8|414
1644977100000|2022-02-16 02:05:00|13548.9|13548|13548|13547.1|13549.4|13548.3|13547.7|13546.2|362
1644977400000|2022-02-16 02:10:00|13548.1|13547.2|13546.3|13545.4|13549.1|13548.2|13545.8|13544.9|450
1644977700000|2022-02-16 02:15:00|13546.4|13545.5|13548.4|13547.5|13549.1|13548.2|13545.5|13544.4|407
1644978000000|2022-02-16 02:20:00|13548.3|13547.4|13549.5|13548|13550|13549|13547.9|13546.8|264
1644978300000|2022-02-16 02:25:00|13549.4|13547.9|13545.7|13544.2|13549.7|13548.7|13545.3|13544.1|424
1644978600000|2022-02-16 02:30:00|13545.6|13544.1|13542.3|13541.4|13546.2|13545|13541.4|13539.9|505
1644978900000|2022-02-16 02:35:00|13542.9|13541.3|13542.6|13541.1|13544.3|13542.8|13541.8|13540.7|418
1644979200000|2022-02-16 02:40:00|13542.5|13541|13543.1|13542.2|13543.6|13542.4|13541.7|13540.6|231
1644979500000|2022-02-16 02:45:00|13543|13542.1|13543.6|13542.7|13545.5|13544.2|13542.9|13541.9|274
1644979800000|2022-02-16 02:50:00|13543.7|13542.8|13545.4|13543.9|13545.6|13544.1|13543.4|13542.2|231
1644980100000|2022-02-16 02:55:00|13545.5|13544|13544.2|13542.7|13545.5|13544.3|13543.8|13542.4|418
1644980400000|2022-02-16 03:00:00|13544.3|13542.8|13544.4|13542.9|13544.8|13543.6|13543.4|13542|262
1644980700000|2022-02-16 03:05:00|13544.3|13542.8|13543.8|13542.3|13545.3|13544.2|13543|13541.7|285
1644981000000|2022-02-16 03:10:00|13543.9|13542.4|13543.1|13542.2|13544.4|13543.2|13542.4|13540.9|309
1644981300000|2022-02-16 03:15:00|13543|13542.1|13541.4|13539.9|13543.4|13542.2|13540.9|13539.9|261
1644981600000|2022-02-16 03:20:00|13541.3|13539.8|13541.9|13541|13542.6|13541.5|13540.5|13539.1|243
1644981900000|2022-02-16 03:25:00|13542.2|13540.7|13541.1|13540.2|13542.3|13540.8|13540.5|13539.4|233
1644982200000|2022-02-16 03:30:00|13541.2|13540.3|13541.4|13539.9|13542.1|13541.1|13540.8|13539.4|216
1644982500000|2022-02-16 03:35:00|13541.5|13540|13541.3|13539.8|13541.7|13540.6|13540.8|13539.5|195
1644982800000|2022-02-16 03:40:00|13541.2|13540.3|13541.3|13540.4|13542.7|13541.5|13540.7|13539.7|264
1644983100000|2022-02-16 03:45:00|13541.4|13540.5|13541.7|13540.2|13542.8|13541.7|13541.2|13540.1|199
1644983400000|2022-02-16 03:50:00|13541.5|13540|13540.6|13539.7|13541.8|13540.6|13540.2|13538.9|221
1644983700000|2022-02-16 03:55:00|13540.5|13539.6|13540.7|13539.2|13541.8|13540.7|13540.3|13539.1|199
1644984000000|2022-02-16 04:00:00|13540.6|13539.1|13539.4|13538.5|13540.8|13539.9|13539.2|13538|161
1644984300000|2022-02-16 04:05:00|13539.3|13538.4|13542.4|13540.9|13542.5|13541|13539.2|13538.1|152
1644984600000|2022-02-16 04:10:00|13542.3|13540.8|13542.5|13541|13542.8|13541.5|13540.7|13539.2|161
1644984900000|2022-02-16 04:15:00|13542.4|13540.9|13542.6|13541.1|13543.6|13542.1|13542|13540.7|165
1644985200000|2022-02-16 04:20:00|13542.7|13541.2|13542.2|13541.3|13543.2|13541.9|13542.1|13540.8|149
1644985500000|2022-02-16 04:25:00|13542.1|13541.2|13542.3|13540.8|13543.5|13542.3|13541.6|13540.1|184
1644985800000|2022-02-16 04:30:00|13542.4|13540.9|13541.7|13540.2|13542.6|13541.4|13541.2|13540|172
1644986100000|2022-02-16 04:35:00|13541.6|13540.1|13542.6|13541.1|13542.9|13541.7|13541.3|13540.1|172
1644986400000|2022-02-16 04:40:00|13542.5|13541|13543.1|13541.6|13543.6|13542.5|13541.8|13540.7|217
1644986700000|2022-02-16 04:45:00|13542.8|13541.9|13543.6|13542.1|13543.6|13542.6|13542.7|13541.8|160
1644987000000|2022-02-16 04:50:00|13543.5|13542|13545.6|13544.1|13545.8|13544.7|13543|13542|192
1644987300000|2022-02-16 04:55:00|13545.7|13544.2|13545.2|13544.3|13546.7|13545.5|13545|13543.7|256
1644987600000|2022-02-16 05:00:00|13545.4|13543.9|13546.3|13545.4|13546.8|13545.7|13545.3|13543.9|217
1644987900000|2022-02-16 05:05:00|13546.2|13545.3|13547.3|13546.4|13547.6|13546.5|13546|13544.9|232
1644988200000|2022-02-16 05:10:00|13547.1|13546.2|13547.5|13546.6|13547.6|13546.6|13546|13544.8|255
1644988500000|2022-02-16 05:15:00|13547.4|13546.5|13548.6|13547.1|13548.8|13547.9|13546.4|13545.5|243
1644988800000|2022-02-16 05:20:00|13548.7|13547.2|13548.6|13547.7|13549.2|13548.2|13547.5|13546.6|245
1644989100000|2022-02-16 05:25:00|13548.3|13547.4|13548.5|13547.6|13548.8|13547.9|13548.1|13547|243
1644989400000|2022-02-16 05:30:00|13548.4|13547.5|13549.3|13548.4|13550.1|13549.1|13548.4|13547.5|426
1644989700000|2022-02-16 05:35:00|13549.4|13548.5|13549.1|13548.2|13550|13548.9|13548.9|13548|294
1644990000000|2022-02-16 05:40:00|13549.2|13548.3|13550.1|13549.2|13550.6|13549.5|13548.3|13547.4|285
1644990300000|2022-02-16 05:45:00|13550|13549.1|13553.3|13551.8|13554.3|13553|13548.3|13547.4|337
1644990600000|2022-02-16 05:50:00|13553.4|13551.9|13553.4|13552.5|13554.2|13553|13552.3|13551.3|237
1644990900000|2022-02-16 05:55:00|13553.3|13552.4|13551.9|13551|13553.7|13552.5|13550.2|13549.1|263
1644991200000|2022-02-16 06:00:00|13551.8|13550.9|13550.2|13549.3|13552.5|13551.4|13550.2|13549.3|474
1644991500000|2022-02-16 06:05:00|13550.3|13549.4|13551.8|13550.9|13552.3|13551.3|13550.3|13549.4|309
1644991800000|2022-02-16 06:10:00|13551.9|13551|13550.2|13549.3|13552.6|13551.3|13548.7|13547.6|248
1644992100000|2022-02-16 06:15:00|13550.3|13549.4|13551.3|13550.4|13551.9|13550.8|13550|13548.8|251
1644992400000|2022-02-16 06:20:00|13551.1|13550.2|13551.9|13551|13553.3|13552.1|13550.9|13549.6|230
1644992700000|2022-02-16 06:25:00|13552|13551.1|13553.6|13552.1|13554.2|13553.2|13551.7|13550.6|296
1644993000000|2022-02-16 06:30:00|13553.7|13552.2|13556.3|13554.8|13557.7|13556.5|13553.2|13551.7|378
1644993300000|2022-02-16 06:35:00|13556.2|13554.7|13556.4|13554.9|13556.7|13555.6|13555.5|13554.1|234
1644993600000|2022-02-16 06:40:00|13556.3|13554.8|13554.7|13553.2|13557.8|13556.3|13554.4|13553.1|275
1644993900000|2022-02-16 06:45:00|13554.6|13553.1|13555.6|13554.7|13556.4|13555.2|13554.4|13552.9|341
1644994200000|2022-02-16 06:50:00|13555.5|13554.6|13554.3|13552.8|13556.4|13555.3|13552.9|13551.5|404
1644994500000|2022-02-16 06:55:00|13554.2|13552.7|13558.2|13547.2|13558.6|13554.3|13552.8|13541.8|564
1644994800000|2022-02-16 07:00:00|13558.3|13547.3|13553.3|13551.8|13562.3|13558.4|13553.1|13547.3|860
1644995100000|2022-02-16 07:05:00|13553.2|13551.7|13559.8|13558.9|13560.1|13559|13552|13550.6|629
1644995400000|2022-02-16 07:10:00|13559.7|13558.8|13559.7|13558.2|13562.5|13561.1|13557.3|13556.1|481
1644995700000|2022-02-16 07:15:00|13559.6|13558.1|13561.4|13559.9|13563.1|13561.9|13558.5|13557.1|467
1644996000000|2022-02-16 07:20:00|13561.5|13560|13558.7|13557.2|13563.6|13562.1|13557.8|13556.7|555
1644996300000|2022-02-16 07:25:00|13558.5|13557|13558.5|13557|13559.8|13558.6|13556.3|13555.2|568
1644996600000|2022-02-16 07:30:00|13558.4|13556.9|13556.2|13555.3|13558.7|13557.5|13554|13552.8|612
1644996900000|2022-02-16 07:35:00|13556.6|13555.1|13558.4|13556.9|13560.6|13559.4|13555.8|13554.9|620
1644997200000|2022-02-16 07:40:00|13558.5|13557|13556.9|13555.4|13562.6|13561.1|13556.4|13555.2|821
1644997500000|2022-02-16 07:45:00|13556.8|13555.3|13556.2|13555.3|13558.7|13557.2|13555.8|13554.6|516
1644997800000|2022-02-16 07:50:00|13556.1|13555.2|13553.6|13552.1|13556.9|13555.6|13552|13550.8|529
1644998100000|2022-02-16 07:55:00|13553.7|13552.2|13559.6|13558.1|13561.6|13560.3|13550.1|13548.8|667
1644998400000|2022-02-16 08:00:00|13559.5|13558|13560.1|13559.2|13563.3|13562.2|13558.3|13557.4|727
1644998700000|2022-02-16 08:05:00|13560|13559.1|13558.5|13557.6|13563.1|13562.2|13558.1|13556.9|584
1644999000000|2022-02-16 08:10:00|13558.9|13558|13562.2|13561.3|13562.8|13561.4|13557.2|13556|568
1644999300000|2022-02-16 08:15:00|13562.1|13561.2|13559.7|13558.8|13565.1|13564.2|13559.2|13557.9|797
1644999600000|2022-02-16 08:20:00|13560|13558.5|13563.5|13562.6|13569.7|13568.2|13559.7|13558.4|855
1644999900000|2022-02-16 08:25:00|13563.4|13562.5|13556.3|13554.8|13563.7|13562.6|13554.5|13553|899
1645000200000|2022-02-16 08:30:00|13556.4|13554.9|13559.2|13558.3|13561.6|13560.5|13555.6|13554.5|757
1645000500000|2022-02-16 08:35:00|13559.3|13558.4|13561.4|13559.9|13562.2|13561.2|13558.8|13557.6|810
1645000800000|2022-02-16 08:40:00|13561.6|13560.1|13558.1|13557.2|13561.8|13560.7|13555.7|13554.6|804
1645001100000|2022-02-16 08:45:00|13558.2|13557.3|13561.3|13560.4|13561.3|13560.4|13558|13557.1|699
1645001400000|2022-02-16 08:50:00|13561.4|13560.5|13564.5|13563.6|13567.3|13566.4|13560.8|13559.9|807
1645001700000|2022-02-16 08:55:00|13564.6|13563.7|13567|13566.1|13569.7|13568.7|13564.4|13563.5|682
1645002000000|2022-02-16 09:00:00|13567.1|13566.2|13573|13572.1|13574.9|13573.5|13565.5|13564.6|690
1645002300000|2022-02-16 09:05:00|13573.1|13572.2|13562.7|13561.2|13573.6|13572.2|13562.2|13561.1|901
1645002600000|2022-02-16 09:10:00|13562.8|13561.3|13567.1|13566.2|13569.2|13568.1|13560.2|13558.9|916
1645002900000|2022-02-16 09:15:00|13567.3|13566.4|13568.3|13567.4|13569.6|13568.4|13566.1|13565.1|659
1645003200000|2022-02-16 09:20:00|13568.6|13567.1|13565|13564.1|13568.7|13567.5|13564.4|13563.2|804
1645003500000|2022-02-16 09:25:00|13565.1|13564.2|13569.1|13568.2|13571.3|13570.2|13564.9|13564|720
1645003800000|2022-02-16 09:30:00|13569.3|13567.8|13569.2|13567.7|13572.1|13571.2|13567.2|13566.3|704
1645004100000|2022-02-16 09:35:00|13569.3|13567.8|13564.3|13563.4|13569.3|13568.2|13562.9|13561.9|710
1645004400000|2022-02-16 09:40:00|13564.2|13563.3|13565|13564.1|13566.8|13565.8|13562.6|13561.3|803
1645004700000|2022-02-16 09:45:00|13565.1|13564.2|13562.9|13561.4|13566.6|13565.5|13561.8|13560.9|666
1645005000000|2022-02-16 09:50:00|13562.6|13561.7|13561.5|13560|13563.6|13562.7|13560.2|13559.3|624
1645005300000|2022-02-16 09:55:00|13561|13560.1|13563.2|13562.3|13564.2|13563.1|13560.3|13559.3|769
1645005600000|2022-02-16 10:00:00|13563.1|13562.2|13562.6|13561.7|13565.5|13564.4|13560.7|13559.6|867
1645005900000|2022-02-16 10:05:00|13562.7|13561.8|13564.4|13563.5|13564.5|13563.6|13558.8|13557.7|826
1645006200000|2022-02-16 10:10:00|13564.5|13563.6|13559.5|13558|13565.7|13564.5|13558.6|13557.5|717
1645006500000|2022-02-16 10:15:00|13559.3|13558.4|13557.4|13555.9|13562.4|13561.2|13557.1|13555.6|778
1645006800000|2022-02-16 10:20:00|13557.3|13555.8|13558|13557.1|13558.4|13557.3|13554.7|13553.2|654
1645007100000|2022-02-16 10:25:00|13557.9|13557|13559.4|13557.9|13561.6|13560.3|13557.1|13556.2|692
1645007400000|2022-02-16 10:30:00|13559.1|13557.6|13557.9|13557|13560.2|13558.3|13555.7|13554.3|688
1645007700000|2022-02-16 10:35:00|13557.8|13556.9|13561.5|13560.6|13563.4|13562.3|13557.5|13556.1|714
1645008000000|2022-02-16 10:40:00|13561.6|13560.7|13563.1|13562.2|13563.6|13562.4|13560.8|13559.9|654
1645008300000|2022-02-16 10:45:00|13563|13562.1|13565|13564.1|13565.5|13564.4|13562.5|13561.6|519
1645008600000|2022-02-16 10:50:00|13564.9|13564|13567.3|13566.4|13569.5|13568.3|13564.9|13564|621
1645008900000|2022-02-16 10:55:00|13567.2|13566.3|13569.6|13568.1|13572.4|13571.3|13566.1|13565.2|674
1645009200000|2022-02-16 11:00:00|13569.3|13567.8|13567.3|13566.4|13572.4|13571.1|13566.8|13565.6|735
1645009500000|2022-02-16 11:05:00|13567.2|13566.3|13568.2|13567.3|13570.4|13569.5|13567.2|13566.3|673
1645009800000|2022-02-16 11:10:00|13568.3|13567.4|13565.7|13564.8|13569.6|13568.4|13565.6|13564.4|549
1645010100000|2022-02-16 11:15:00|13565.8|13564.9|13568.2|13566.7|13568.6|13567.5|13565.7|13564.4|500
1645010400000|2022-02-16 11:20:00|13568.1|13566.6|13569.2|13568.3|13570.9|13569.9|13567.5|13566.6|463
1645010700000|2022-02-16 11:25:00|13569.1|13568.2|13569.1|13568.2|13570.6|13569.5|13568.2|13567|326
1645011000000|2022-02-16 11:30:00|13569.2|13568.3|13573.1|13572.2|13575.5|13574.3|13567.8|13566.9|546
1645011300000|2022-02-16 11:35:00|13573.2|13572.3|13567.9|13567|13573.7|13572.8|13567.2|13566|553
1645011600000|2022-02-16 11:40:00|13568.1|13566.6|13565.6|13564.1|13568.3|13567.2|13565.1|13564.1|489
1645011900000|2022-02-16 11:45:00|13565.3|13564.4|13567.2|13566.3|13567.7|13566.5|13564.1|13562.9|577
1645012200000|2022-02-16 11:50:00|13567.1|13566.2|13564.6|13563.1|13570.6|13569.5|13564.2|13563.1|586
1645012500000|2022-02-16 11:55:00|13564.2|13563.3|13558.8|13557.9|13564.7|13563.5|13557.3|13555.8|793
1645012800000|2022-02-16 12:00:00|13558.7|13557.8|13560.4|13559.5|13560.8|13559.8|13556.9|13555.7|521
1645013100000|2022-02-16 12:05:00|13560.3|13559.4|13558.5|13557|13560.5|13559.6|13555|13553.8|509
1645013400000|2022-02-16 12:10:00|13558.4|13556.9|13560.2|13559.3|13560.2|13559.3|13555.7|13554.8|539
1645013700000|2022-02-16 12:15:00|13560.1|13559.2|13560.5|13559.6|13563|13561.5|13559.4|13558.1|478
1645014000000|2022-02-16 12:20:00|13560.4|13559.5|13562.9|13562|13565|13563.5|13559.2|13557.9|585
1645014300000|2022-02-16 12:25:00|13563.3|13561.8|13560.3|13558.8|13563.9|13562.5|13559.9|13558.6|615
1645014600000|2022-02-16 12:30:00|13560.4|13558.9|13558.8|13557.9|13560.7|13559.8|13557.7|13556.8|419
1645014900000|2022-02-16 12:35:00|13558.7|13557.8|13555.3|13554.4|13559|13558.1|13554.2|13553.3|552
1645015200000|2022-02-16 12:40:00|13555.1|13554.2|13555.1|13554.2|13558.9|13557.8|13554.4|13553.5|609
1645015500000|2022-02-16 12:45:00|13555|13554.1|13555.2|13554.3|13556.7|13555.5|13553.1|13552.2|618
1645015800000|2022-02-16 12:50:00|13555.1|13554.2|13547.7|13546.2|13556.6|13555.5|13547.6|13546.1|782
1645016100000|2022-02-16 12:55:00|13547.8|13546.3|13553.5|13552.6|13556|13554.8|13544.4|13542.9|851
1645016400000|2022-02-16 13:00:00|13553|13552.1|13554.6|13553.7|13556.9|13556|13551.3|13550.4|794
1645016700000|2022-02-16 13:05:00|13555.2|13554.3|13548.2|13547.3|13555.3|13554.4|13548|13547.1|525
1645017000000|2022-02-16 13:10:00|13548.3|13547.4|13548.4|13547.5|13550.6|13549.4|13547.2|13546|447
1645017300000|2022-02-16 13:15:00|13548.3|13547.4|13553.9|13553|13554.1|13553.2|13545.4|13544.3|492
1645017600000|2022-02-16 13:20:00|13554|13553.1|13549.6|13548.7|13554.5|13553.6|13548.3|13547.2|550
1645017900000|2022-02-16 13:25:00|13549.3|13548.4|13553.3|13543.5|13553.4|13549.6|13547|13542.9|631
1645018200000|2022-02-16 13:30:00|13552.9|13542.9|13551.7|13550.8|13554.4|13553.4|13542.9|13538.1|1275
1645018500000|2022-02-16 13:35:00|13551.6|13550.7|13553.1|13552.2|13556.9|13555.8|13549.8|13548.7|850
1645018800000|2022-02-16 13:40:00|13553.5|13552|13554.7|13553.8|13555.6|13554.4|13551.8|13550.6|903
1645019100000|2022-02-16 13:45:00|13554.5|13553.6|13547.3|13545.8|13562|13561.1|13547.2|13545.7|871
1645019400000|2022-02-16 13:50:00|13547.4|13545.9|13546.6|13545.7|13549.9|13548.8|13542|13540.8|1072
1645019700000|2022-02-16 13:55:00|13546.3|13545.4|13550.6|13549.7|13550.8|13549.8|13545.1|13544.2|881
1645020000000|2022-02-16 14:00:00|13550.5|13549.6|13549.2|13548.3|13551.4|13550.5|13542.2|13541.3|798
1645020300000|2022-02-16 14:05:00|13549.1|13548.2|13555.8|13554.3|13555.9|13555|13548.6|13547.7|660
1645020600000|2022-02-16 14:10:00|13555.5|13554.6|13551.6|13550.1|13555.5|13554.6|13550.5|13549|724
1645020900000|2022-02-16 14:15:00|13551.8|13550.3|13551.6|13550.7|13552.9|13552|13548.5|13547.6|810
1645021200000|2022-02-16 14:20:00|13551.7|13550.8|13550.6|13549.7|13553.5|13552.6|13548|13547|793
1645021500000|2022-02-16 14:25:00|13550.7|13549.8|13559.9|13559|13561.9|13561|13549.5|13548.3|954
1645021800000|2022-02-16 14:30:00|13560|13559.1|13568.7|13567.8|13571.2|13569.9|13559.9|13559|1156
1645022100000|2022-02-16 14:35:00|13568.6|13567.7|13572.6|13571.7|13576.2|13575.3|13568.3|13567.3|1088
1645022400000|2022-02-16 14:40:00|13572.7|13571.8|13578.8|13577.9|13580.4|13579.4|13571.8|13570.9|944
1645022700000|2022-02-16 14:45:00|13579.2|13578.3|13583.4|13582.5|13584.4|13583.5|13579.2|13578.3|929
1645023000000|2022-02-16 14:50:00|13583.3|13582.4|13575.5|13574.6|13583.7|13582.8|13573.1|13572.1|801
1645023300000|2022-02-16 14:55:00|13575.6|13574.7|13574.5|13573.6|13576.1|13575.2|13573|13571.9|645
1645023600000|2022-02-16 15:00:00|13574.4|13573.5|13574|13573.1|13579.4|13578.5|13574|13573|949
1645023900000|2022-02-16 15:05:00|13574.1|13573.2|13575.3|13574.4|13577.6|13576.6|13574.1|13573.2|684
1645024200000|2022-02-16 15:10:00|13575.4|13574.5|13578.2|13577.3|13578.9|13577.4|13573.9|13572.9|623
1645024500000|2022-02-16 15:15:00|13578.6|13577.1|13575.4|13574.5|13579|13577.8|13573.5|13572.3|747
1645024800000|2022-02-16 15:20:00|13575.6|13574.7|13577.2|13576.3|13580.3|13579.4|13574.9|13574|827
1645025100000|2022-02-16 15:25:00|13577.3|13576.4|13576.5|13575.6|13579.5|13578.4|13575.8|13574.7|836
1645025400000|2022-02-16 15:30:00|13576.7|13575.2|13572.6|13571.7|13579|13577.9|13571.9|13571|923
1645025700000|2022-02-16 15:35:00|13572.5|13571.6|13585.4|13584.5|13585.5|13584.6|13572|13571.1|769
1645026000000|2022-02-16 15:40:00|13585.3|13584.4|13581|13580.1|13592.1|13590.8|13580.3|13579.4|908
1645026300000|2022-02-16 15:45:00|13580.9|13580|13571.5|13570.6|13582.1|13581.2|13571|13570.1|884
1645026600000|2022-02-16 15:50:00|13571.6|13570.7|13578.5|13577.6|13579.1|13578.2|13571.5|13570.5|841
1645026900000|2022-02-16 15:55:00|13578.6|13577.7|13580.6|13579.7|13581.4|13580.5|13573.5|13572.6|955
1645027200000|2022-02-16 16:00:00|13580.4|13579.5|13578.1|13577.2|13580.4|13579.5|13576.6|13575.3|850
1645027500000|2022-02-16 16:05:00|13578|13577.1|13576.2|13575.3|13578.2|13577.3|13573.3|13572.4|673
1645027800000|2022-02-16 16:10:00|13576.3|13575.4|13576.9|13576|13577|13576.1|13574.4|13573.1|531
1645028100000|2022-02-16 16:15:00|13576.8|13575.9|13572.9|13572|13578.6|13577.7|13572.5|13571.6|581
1645028400000|2022-02-16 16:20:00|13573|13572.1|13577.4|13576.5|13577.5|13576.6|13572.4|13571.5|523
1645028700000|2022-02-16 16:25:00|13577.3|13576.4|13580.7|13579.8|13581.9|13581|13576.5|13575.6|641
1645029000000|2022-02-16 16:30:00|13580.9|13580|13583.3|13582.4|13585.1|13584.2|13579.8|13578.9|740
1645029300000|2022-02-16 16:35:00|13583.4|13582.5|13584.6|13583.7|13584.6|13583.7|13582.2|13581.3|531
1645029600000|2022-02-16 16:40:00|13584.7|13583.8|13578.8|13577.9|13585.4|13584.2|13578.7|13577.6|629
1645029900000|2022-02-16 16:45:00|13578.7|13577.8|13578.5|13577.6|13579.5|13578.4|13575.8|13574.9|626
1645030200000|2022-02-16 16:50:00|13578.4|13577.5|13580.1|13579.2|13582|13580.9|13578.2|13577|625
1645030500000|2022-02-16 16:55:00|13580.2|13579.3|13583.7|13582.8|13585.3|13584.4|13579.7|13578.8|605
1645030800000|2022-02-16 17:00:00|13584|13583.1|13585.2|13584.3|13585.8|13584.8|13583.7|13582.7|363
1645031100000|2022-02-16 17:05:00|13585.3|13584.4|13583.3|13582.4|13587.7|13586.7|13583.1|13582|444
1645031400000|2022-02-16 17:10:00|13583.6|13582.7|13585|13584.1|13588.2|13587.3|13582.7|13581.8|463
1645031700000|2022-02-16 17:15:00|13585.1|13584.2|13590|13589.1|13591.2|13590.2|13584.7|13583.8|621
1645032000000|2022-02-16 17:20:00|13590.5|13589|13589.7|13588.8|13592.5|13591.2|13588.1|13587.1|540
1645032300000|2022-02-16 17:25:00|13589.6|13588.7|13589|13588.1|13590.2|13589.3|13588.3|13587.1|597
1645032600000|2022-02-16 17:30:00|13588.9|13588|13583.4|13582.5|13589.2|13588.3|13582.3|13581.2|592
1645032900000|2022-02-16 17:35:00|13583.3|13582.4|13584|13583.1|13584.3|13583.4|13580.3|13579.4|740
1645033200000|2022-02-16 17:40:00|13584.1|13583.2|13584.5|13583.6|13586.4|13585.3|13584|13583.1|464
1645033500000|2022-02-16 17:45:00|13584.6|13583.7|13586.6|13585.1|13586.8|13585.6|13584.1|13583|455
1645033800000|2022-02-16 17:50:00|13586.7|13585.2|13583.3|13582.4|13586.8|13585.7|13582.2|13581|399
1645034100000|2022-02-16 17:55:00|13583.2|13582.3|13581.2|13580.3|13584.2|13583.3|13580.2|13579|490
1645034400000|2022-02-16 18:00:00|13581.1|13580.2|13580.6|13579.1|13582.4|13581.1|13579.7|13578.7|465
1645034700000|2022-02-16 18:05:00|13580.2|13579.3|13585.8|13584.3|13585.8|13584.6|13578.8|13577.5|527
1645035000000|2022-02-16 18:10:00|13585.7|13584.2|13584.7|13583.8|13585.8|13584.6|13579.2|13577.8|577
1645035300000|2022-02-16 18:15:00|13584.8|13583.9|13585.6|13584.7|13586|13585.1|13584.3|13583.3|503
1645035600000|2022-02-16 18:20:00|13585.7|13584.8|13587.1|13586.2|13588.9|13588|13585.6|13584.5|528
1645035900000|2022-02-16 18:25:00|13587.2|13586.3|13585.3|13584.4|13588.1|13587|13585|13584.1|459
1645036200000|2022-02-16 18:30:00|13585.4|13584.5|13584.4|13583.5|13586.7|13585.6|13583.3|13582.4|447
1645036500000|2022-02-16 18:35:00|13584.3|13583.4|13584.7|13583.8|13584.9|13583.9|13581.3|13580.1|446
1645036800000|2022-02-16 18:40:00|13584.6|13583.7|13579.7|13578.8|13584.8|13583.9|13578.9|13578|535
1645037100000|2022-02-16 18:45:00|13579.8|13578.9|13583.7|13582.8|13584|13582.9|13579.6|13578.7|487
1645037400000|2022-02-16 18:50:00|13583.6|13582.7|13582.6|13581.7|13587.6|13586.2|13582.1|13581.2|562
1645037700000|2022-02-16 18:55:00|13582.4|13581.5|13583.2|13578.3|13584.3|13581.8|13577.6|13575.1|617
1645038000000|2022-02-16 19:00:00|13583.7|13578.4|13584|13583.1|13588.7|13586.4|13571.5|13569.2|1425
1645038300000|2022-02-16 19:05:00|13587.1|13585.6|13592.3|13590.8|13595.7|13594.8|13587.1|13585.6|1290
1645038600000|2022-02-16 19:10:00|13592.2|13590.7|13592.7|13591.2|13594.9|13593.6|13588.6|13587.3|1357
1645038900000|2022-02-16 19:15:00|13592.8|13591.3|13593.6|13592.1|13594|13592.7|13590.6|13589.5|1104
1645039200000|2022-02-16 19:20:00|13593.7|13592.2|13596.8|13595.9|13598.1|13597|13592.7|13591.6|995
1645039500000|2022-02-16 19:25:00|13597.1|13595.6|13596.9|13596|13598.3|13597|13594|13592.8|1041
1645039800000|2022-02-16 19:30:00|13596.8|13595.9|13593.6|13592.1|13599.1|13598.2|13593.2|13591.9|947
1645040100000|2022-02-16 19:35:00|13593.4|13592.5|13590.1|13589.2|13594.4|13593.3|13588.4|13587.2|871
1645040400000|2022-02-16 19:40:00|13589.8|13588.9|13590.4|13589.5|13592|13591|13587.6|13586.4|758
1645040700000|2022-02-16 19:45:00|13590.5|13589.6|13590.8|13589.9|13592|13590.9|13588.4|13587.1|760
1645041000000|2022-02-16 19:50:00|13590.9|13590|13595.9|13594.4|13596|13594.5|13590.9|13590|588
1645041300000|2022-02-16 19:55:00|13595.8|13595|13600.5|13599.6|13601|13600.1|13595|13593.8|811
1645041600000|2022-02-16 20:00:00|13600.4|13599.5|13600.9|13599.4|13602|13600.5|13598.5|13597.1|821
1645041900000|2022-02-16 20:05:00|13601|13599.5|13598|13596.5|13601.4|13599.9|13597.7|13596.2|618
1645042200000|2022-02-16 20:10:00|13598.2|13596.7|13595.6|13594.1|13598.8|13597.3|13595.2|13593.8|596
1645042500000|2022-02-16 20:15:00|13595.7|13594.2|13598.4|13596.9|13598.4|13597.2|13594.4|13592.9|488
1645042800000|2022-02-16 20:20:00|13597.8|13596.3|13592.5|13591|13598|13596.5|13592.3|13590.8|657
1645043100000|2022-02-16 20:25:00|13592.4|13590.9|13593.6|13592.1|13595.5|13594.3|13592.1|13590.6|627
1645043400000|2022-02-16 20:30:00|13593.5|13592|13596.8|13595.3|13597.3|13596.2|13591.6|13590.1|680
1645043700000|2022-02-16 20:35:00|13596.9|13595.4|13598.3|13596.8|13598.6|13597.1|13595.6|13594.1|588
1645044000000|2022-02-16 20:40:00|13598.4|13596.9|13596.2|13595.3|13598.4|13596.9|13595.4|13593.9|518
1645044300000|2022-02-16 20:45:00|13596.1|13595.2|13596.1|13594.6|13596.9|13595.4|13593.7|13592.2|542
1645044600000|2022-02-16 20:50:00|13596.2|13594.7|13592.8|13591.3|13597.1|13595.6|13592.2|13590.7|509
1645044900000|2022-02-16 20:55:00|13592.7|13591.2|13594|13592.5|13595.5|13594|13592.2|13590.7|611
1645045200000|2022-02-16 21:00:00|13593.9|13592.4|13593.5|13592|13593.9|13592.4|13591.4|13589.9|529
1645045500000|2022-02-16 21:05:00|13593.4|13591.9|13590.5|13589|13593.8|13592.3|13590.4|13588.9|194
1645045800000|2022-02-16 21:10:00|13590.6|13589.1|13590.7|13589.2|13593.4|13591.9|13590.1|13588.9|299
1645046100000|2022-02-16 21:15:00|13590.6|13589.1|13590.5|13589|13591|13589.6|13589.7|13588.2|219
1645046400000|2022-02-16 21:20:00|13590.6|13589.1|13587.4|13585.9|13590.6|13589.1|13586|13584.5|351
1645046700000|2022-02-16 21:25:00|13587.5|13586|13585.7|13584.2|13589|13587.5|13585.6|13584.1|199
1645047000000|2022-02-16 21:30:00|13585.6|13584.1|13585|13583.5|13585.8|13584.2|13583.9|13582.4|253
1645047300000|2022-02-16 21:35:00|13585.1|13583.6|13586.2|13584.7|13586.2|13584.7|13584.5|13583.1|191
1645047600000|2022-02-16 21:40:00|13586.1|13584.6|13583.7|13582.2|13586.5|13585|13583.6|13582.1|214
1645047900000|2022-02-16 21:45:00|13583.6|13582.1|13583.8|13582.3|13584.8|13583.1|13583.4|13581.6|195
1645048200000|2022-02-16 21:50:00|13583.9|13582.4|13584.1|13582.6|13585.8|13583.8|13583.8|13582.1|223
1645048500000|2022-02-16 21:55:00|13584.6|13582.2|13592.1|13581.1|13592.7|13583|13583|13573.1|620
1645048800000|2022-02-16 22:00:00|13593|13582|13591.3|13580.3|13593|13582|13590.8|13579.8|75
1645049100000|2022-02-16 22:05:00|13591.7|13580.7|13591|13580|13592.2|13581.2|13591|13580|50
1645049400000|2022-02-16 22:10:00|13590.7|13579.7|13590.2|13579.2|13592.2|13581.2|13589.4|13578.4|107
1645049700000|2022-02-16 22:15:00|13590.1|13579.1|13591.7|13580.7|13593.8|13582.9|13589.6|13578.6|137
1645050000000|2022-02-16 22:20:00|13591.6|13580.6|13586.6|13577.1|13592.3|13581.5|13586.1|13575.6|167
1645050300000|2022-02-16 22:25:00|13586.8|13577|13589.3|13578.3|13590.4|13579.4|13586.3|13576.3|117
1645050600000|2022-02-16 22:30:00|13589.4|13578.4|13590.3|13579.3|13597|13586|13585.6|13576.4|323
1645050900000|2022-02-16 22:35:00|13589.9|13578.9|13589.1|13579.2|13592.1|13581.8|13588.6|13578.6|232
1645051200000|2022-02-16 22:40:00|13589.2|13579.1|13585.9|13578.3|13591.6|13585|13585.3|13575.7|399
1645051500000|2022-02-16 22:45:00|13586.1|13578.6|13584|13578.8|13587.5|13579.5|13582.9|13575.7|334
1645051800000|2022-02-16 22:50:00|13584.2|13578.9|13585.7|13578.5|13587.4|13580|13583.3|13576.6|211
1645052100000|2022-02-16 22:55:00|13585.8|13578.6|13585.2|13579.5|13586.8|13580.5|13584.4|13577.3|214
1645052400000|2022-02-16 23:00:00|13585.6|13579.6|13586.8|13585.3|13589.7|13586.7|13583.2|13575.6|795
1645052700000|2022-02-16 23:05:00|13587.1|13585|13588.5|13587|13589|13587.7|13586.4|13584.2|279
1645053000000|2022-02-16 23:10:00|13588.6|13587.1|13590.2|13588.7|13591.4|13589.2|13588.2|13586.4|299
1645053300000|2022-02-16 23:15:00|13590.4|13588.9|13588.1|13586.6|13591.3|13589.6|13586.8|13585.3|311
1645053600000|2022-02-16 23:20:00|13588.2|13586.7|13589.1|13587.6|13589.6|13588.1|13588|13586.5|244
1645053900000|2022-02-16 23:25:00|13589|13587.5|13591.1|13589.6|13591.2|13589.7|13589|13587.5|176
1645054200000|2022-02-16 23:30:00|13591|13589.5|13592|13590.5|13592.2|13590.7|13591|13589.5|185
1645054500000|2022-02-16 23:35:00|13591.9|13590.4|13590.1|13588.6|13591.9|13590.4|13589.3|13587.8|173
1645054800000|2022-02-16 23:40:00|13589.9|13588.4|13585.2|13583.7|13590.6|13589.1|13583.9|13582.4|367
1645055100000|2022-02-16 23:45:00|13585.1|13583.6|13585.1|13583.6|13587.3|13585.8|13579.4|13577.9|458
1645055400000|2022-02-16 23:50:00|13585.2|13583.7|13585.7|13584.2|13586.4|13584.9|13585|13583.5|183
1645055700000|2022-02-16 23:55:00|13586|13584.5|13583.1|13581.6|13586.6|13585.1|13582.3|13580.8|171
1645056000000|2022-02-17 00:00:00|13582.4|13580.9|13590.7|13589.2|13592|13591.1|13581.4|13580.1|479
1645056300000|2022-02-17 00:05:00|13590.6|13589.1|13590.8|13589.3|13592.4|13591|13590.1|13588.6|362
1645056600000|2022-02-17 00:10:00|13590.6|13589.1|13592.9|13591.4|13593|13591.8|13589.2|13588.1|426
1645056900000|2022-02-17 00:15:00|13593|13591.5|13590.8|13589.9|13593.4|13592|13590.1|13588.8|326
1645057200000|2022-02-17 00:20:00|13591.1|13590.2|13593.3|13591.8|13593.3|13591.8|13591.1|13589.8|237
1645057500000|2022-02-17 00:25:00|13593.2|13591.7|13591|13589.5|13593.5|13592.4|13590.4|13589.2|328
1645057800000|2022-02-17 00:30:00|13591.1|13589.6|13594.1|13592.6|13594.1|13592.9|13589.8|13588.7|301
1645058100000|2022-02-17 00:35:00|13594.2|13592.7|13591.1|13589.6|13594.3|13592.8|13591|13589.5|231
1645058400000|2022-02-17 00:40:00|13591.2|13589.7|13591.1|13589.6|13592.2|13591.3|13589.6|13588.6|259
1645058700000|2022-02-17 00:45:00|13591|13589.5|13587.6|13586.7|13591.3|13590.1|13587.3|13585.8|337
1645059000000|2022-02-17 00:50:00|13587.7|13586.8|13587.7|13586.2|13588.7|13587.2|13585.6|13584.6|546
1645059300000|2022-02-17 00:55:00|13587.6|13586.1|13586.7|13585.8|13588.2|13586.8|13585.5|13584|404
1645059600000|2022-02-17 01:00:00|13586.5|13585.6|13585.6|13584.1|13587.6|13586.4|13584.7|13583.7|410
1645059900000|2022-02-17 01:05:00|13585.7|13584.2|13583.4|13582.5|13586|13585|13582.8|13581.7|387
1645060200000|2022-02-17 01:10:00|13583.3|13582.4|13584.2|13582.7|13585.1|13583.8|13582.9|13582|449
1645060500000|2022-02-17 01:15:00|13584.3|13582.8|13584.2|13582.7|13585|13583.8|13583.2|13581.7|516
1645060800000|2022-02-17 01:20:00|13583.9|13583|13586|13584.5|13586.2|13585|13583.7|13582.5|325
1645061100000|2022-02-17 01:25:00|13586.1|13584.6|13585.7|13584.8|13587.3|13586.2|13585.3|13584.3|371
1645061400000|2022-02-17 01:30:00|13585.8|13584.9|13582.7|13581.8|13586.1|13585.1|13582.5|13581.2|334
1645061700000|2022-02-17 01:35:00|13582.6|13581.7|13585.9|13585|13586.5|13585.3|13581.6|13580.5|252
1645062000000|2022-02-17 01:40:00|13586|13585.1|13587.5|13586.6|13589.4|13588.2|13585.9|13584.8|528
1645062300000|2022-02-17 01:45:00|13587.4|13586.5|13588.3|13586.8|13589.2|13587.8|13586.7|13585.5|389
1645062600000|2022-02-17 01:50:00|13588.2|13586.7|13589.9|13588.4|13590.3|13589.1|13588.1|13586.7|346
1645062900000|2022-02-17 01:55:00|13589.8|13588.3|13590.8|13589.9|13591.3|13590.1|13589.2|13588|348
1645063200000|2022-02-17 02:00:00|13590.7|13589.8|13587.9|13587|13591.3|13589.9|13587.5|13586.3|388
1645063500000|2022-02-17 02:05:00|13588|13587.1|13590.1|13589.2|13590.4|13589.3|13587.9|13586.8|318
1645063800000|2022-02-17 02:10:00|13590.4|13588.9|13590.1|13589.2|13591.3|13590.1|13588.8|13587.6|414
1645064100000|2022-02-17 02:15:00|13590|13589.1|13590.5|13589.6|13591.3|13590.1|13589.7|13588.4|387
1645064400000|2022-02-17 02:20:00|13590.4|13589.5|13588.7|13587.8|13591.2|13590|13586.6|13585.6|441
1645064700000|2022-02-17 02:25:00|13588.6|13587.7|13589.9|13589|13590.5|13589.3|13588.6|13587.7|195
1645065000000|2022-02-17 02:30:00|13589.8|13588.9|13592.2|13590.7|13592.3|13591.1|13589.4|13588.1|223
1645065300000|2022-02-17 02:35:00|13591.8|13590.9|13592.1|13591.2|13592.2|13591.2|13590.8|13589.6|260
1645065600000|2022-02-17 02:40:00|13592|13591.1|13590.9|13590|13593.3|13592.2|13590.6|13589.7|188
1645065900000|2022-02-17 02:45:00|13591.1|13590.2|13590.4|13589.5|13593.1|13592.1|13589.7|13588.6|290
1645066200000|2022-02-17 02:50:00|13590.3|13589.4|13591.3|13590.4|13591.9|13591|13589.2|13588.3|232
1645066500000|2022-02-17 02:55:00|13591.4|13590.5|13590.7|13589.8|13592|13590.5|13590.3|13589|306
1645066800000|2022-02-17 03:00:00|13590.9|13589.4|13590.4|13588.9|13591|13590.1|13588.9|13587.7|384
1645067100000|2022-02-17 03:05:00|13590.5|13589|13591.3|13589.8|13592.2|13591|13589.3|13588|319
1645067400000|2022-02-17 03:10:00|13591.2|13589.7|13593.3|13592.4|13593.7|13592.7|13590.5|13589.4|331
1645067700000|2022-02-17 03:15:00|13593.2|13592.3|13595.2|13594.3|13595.3|13594.4|13593.2|13592.1|213
1645068000000|2022-02-17 03:20:00|13595.5|13594.6|13595.1|13594.2|13596.8|13595.9|13595|13594.1|264
1645068300000|2022-02-17 03:25:00|13595.2|13594.3|13596|13595.1|13596.3|13595.2|13594.9|13593.7|184
1645068600000|2022-02-17 03:30:00|13595.8|13594.9|13596.1|13595.2|13596.9|13595.7|13595.6|13594.4|246
1645068900000|2022-02-17 03:35:00|13596.4|13594.9|13596.4|13594.9|13598.4|13597.2|13596|13594.7|306
1645069200000|2022-02-17 03:40:00|13596.3|13594.8|13597|13595.5|13597.5|13596.2|13596|13594.8|245
1645069500000|2022-02-17 03:45:00|13596.9|13595.4|13595|13594.1|13598|13596.9|13595|13593.5|265
1645069800000|2022-02-17 03:50:00|13594.8|13593.9|13583.6|13582.1|13595.5|13594.2|13583.3|13581.8|609
1645070100000|2022-02-17 03:55:00|13583.4|13581.9|13562.5|13560.9|13583.4|13581.9|13561.8|13560.3|2023
1645070400000|2022-02-17 04:00:00|13561.7|13561|13559.6|13558.1|13565.8|13563.9|13556.3|13554.8|1786
1645070700000|2022-02-17 04:05:00|13559.7|13558.2|13568.3|13566.8|13568.7|13567.2|13557.2|13555.7|1611
1645071000000|2022-02-17 04:10:00|13568.4|13566.9|13578.2|13576.7|13589.1|13586.9|13565.3|13563.8|1832
1645071300000|2022-02-17 04:15:00|13578.3|13576.8|13574.1|13572.6|13579.2|13577.7|13572.8|13571.1|1451
1645071600000|2022-02-17 04:20:00|13574.2|13572.7|13571.5|13570|13575.3|13573.8|13571.2|13569.7|1133
1645071900000|2022-02-17 04:25:00|13571.4|13569.9|13575.5|13574|13576.4|13574.9|13570.8|13569.3|638
1645072200000|2022-02-17 04:30:00|13575.4|13573.9|13575.3|13573.8|13580.6|13579.1|13575.1|13573.6|859
1645072500000|2022-02-17 04:35:00|13575.4|13573.9|13576.3|13574.8|13577.7|13576.2|13574.9|13573.4|527
1645072800000|2022-02-17 04:40:00|13576.4|13574.9|13578.6|13577.1|13579.4|13578|13576.4|13574.9|521
1645073100000|2022-02-17 04:45:00|13578.5|13577|13574.7|13573.2|13579.4|13577.9|13572.8|13571.6|580
1645073400000|2022-02-17 04:50:00|13575|13573.5|13575.4|13573.9|13577.2|13575.7|13573.8|13572.3|610
1645073700000|2022-02-17 04:55:00|13575.2|13573.7|13572.4|13570.9|13576.6|13575.1|13572.3|13570.8|543
1645074000000|2022-02-17 05:00:00|13572.1|13571.2|13574.2|13573.3|13575.6|13574.2|13572.1|13570.8|415
1645074300000|2022-02-17 05:05:00|13574.3|13573.4|13580.4|13579.5|13581.2|13579.9|13573.9|13572.7|721
1645074600000|2022-02-17 05:10:00|13580.5|13579.6|13579.8|13578.3|13582.3|13580.9|13578.8|13577.5|541
1645074900000|2022-02-17 05:15:00|13580|13578.5|13580.4|13578.9|13582.3|13580.8|13579|13577.8|437
1645075200000|2022-02-17 05:20:00|13580.5|13579|13585.9|13584.4|13586.1|13584.6|13580.5|13579|523
1645075500000|2022-02-17 05:25:00|13586|13584.5|13585.2|13583.7|13587.3|13586.1|13583|13581.5|495
1645075800000|2022-02-17 05:30:00|13585.1|13583.6|13587.8|13586.3|13588.1|13586.8|13584.7|13583.2|620
1645076100000|2022-02-17 05:35:00|13587.6|13586.1|13586.6|13585.1|13588.3|13587.2|13585.7|13584.3|491
1645076400000|2022-02-17 05:40:00|13586.7|13585.2|13585.1|13583.6|13587.2|13585.7|13583.8|13582.7|456
1645076700000|2022-02-17 05:45:00|13585.2|13583.7|13583.2|13581.7|13586.2|13584.7|13582.6|13581.1|433
1645077000000|2022-02-17 05:50:00|13583.1|13581.6|13582.7|13581.8|13583.2|13582|13579.8|13578.9|442
1645077300000|2022-02-17 05:55:00|13582.8|13581.9|13584.2|13582.7|13584.6|13583.7|13582.8|13581.4|327
1645077600000|2022-02-17 06:00:00|13584.1|13582.6|13583|13581.5|13585.2|13584.1|13582.4|13581.4|335
1645077900000|2022-02-17 06:05:00|13583.1|13581.6|13581.6|13580.7|13583.4|13581.9|13578.9|13578|539
1645078200000|2022-02-17 06:10:00|13581.5|13580.6|13578.7|13577.8|13581.8|13580.6|13576.8|13575.5|625
1645078500000|2022-02-17 06:15:00|13578.5|13577.6|13578.5|13577|13580.6|13579.7|13576.9|13576|505
1645078800000|2022-02-17 06:20:00|13578.4|13576.9|13575.8|13574.9|13579.1|13577.9|13575.8|13574.8|476
1645079100000|2022-02-17 06:25:00|13575.9|13575|13596.4|13593.9|13596.9|13594.4|13574.7|13573.4|710
1645079400000|2022-02-17 06:30:00|13596.3|13594.1|13581.3|13579.8|13599.1|13596.4|13576.9|13575.4|1346
1645079700000|2022-02-17 06:35:00|13581.2|13579.7|13581|13579.5|13582.6|13581.1|13577.5|13576.2|510
1645080000000|2022-02-17 06:40:00|13581.2|13579.7|13579.3|13577.8|13582.4|13581.2|13576.8|13575.5|429
1645080300000|2022-02-17 06:45:00|13579.2|13577.7|13583.3|13581.8|13583.7|13582.4|13578.6|13577.7|619
1645080600000|2022-02-17 06:50:00|13583.2|13581.7|13585.9|13584.4|13586.7|13585.5|13582.7|13581.6|736
1645080900000|2022-02-17 06:55:00|13585.5|13584.6|13585.3|13583.8|13589.6|13588.4|13585.2|13583.7|720
1645081200000|2022-02-17 07:00:00|13585.2|13583.7|13592.4|13590.9|13594.9|13593.9|13584.3|13583.2|794
1645081500000|2022-02-17 07:05:00|13592.5|13591|13594.1|13593.2|13596.5|13595.4|13591.5|13590.2|699
1645081800000|2022-02-17 07:10:00|13594|13593.1|13592.3|13590.8|13596.3|13595|13591.7|13590.7|654
1645082100000|2022-02-17 07:15:00|13592.2|13590.7|13589.5|13588.6|13592.2|13591|13586.5|13585.6|741
1645082400000|2022-02-17 07:20:00|13589.6|13588.7|13591.1|13589.6|13593.9|13592.6|13587.4|13586.5|598
1645082700000|2022-02-17 07:25:00|13591.2|13589.7|13592.1|13590.6|13594.5|13593.3|13590.5|13589.1|515
1645083000000|2022-02-17 07:30:00|13592.2|13590.7|13590.2|13589.3|13594|13592.9|13588.3|13587.1|629
1645083300000|2022-02-17 07:35:00|13590.1|13589.2|13589.3|13587.8|13590.7|13589.5|13586.7|13585.5|618
1645083600000|2022-02-17 07:40:00|13589.1|13587.6|13588|13586.5|13590.2|13589|13585.8|13584.9|668
1645083900000|2022-02-17 07:45:00|13587.9|13586.4|13591.9|13590.4|13592.9|13591.4|13587.7|13586.4|586
1645084200000|2022-02-17 07:50:00|13592|13590.5|13592.4|13591.5|13593.8|13592.3|13589.5|13588|691
1645084500000|2022-02-17 07:55:00|13592.2|13591.3|13596.6|13595.7|13596.7|13595.7|13591.9|13590.5|624
1645084800000|2022-02-17 08:00:00|13596.8|13595.9|13597|13595.5|13600.9|13599.8|13595.2|13594.3|964
1645085100000|2022-02-17 08:05:00|13597.1|13595.6|13592.4|13591.5|13597.1|13595.6|13589.9|13588.6|999
1645085400000|2022-02-17 08:10:00|13592.3|13591.4|13596.2|13594.7|13597.4|13596.3|13592.3|13591.4|876
1645085700000|2022-02-17 08:15:00|13596.3|13594.8|13600.3|13598.8|13602.6|13601.1|13591.6|13590.4|887
1645086000000|2022-02-17 08:20:00|13600.2|13598.7|13598.4|13596.9|13602.5|13601.1|13598|13596.9|918
1645086300000|2022-02-17 08:25:00|13598.5|13597|13577.4|13575.9|13601.1|13599.6|13569.8|13566.3|1907
1645086600000|2022-02-17 08:30:00|13577.5|13576|13581.8|13580.3|13589.6|13588.1|13577.4|13575.9|1580
1645086900000|2022-02-17 08:35:00|13581.7|13580.2|13590.5|13589|13590.5|13589.2|13576|13574.5|1149
1645087200000|2022-02-17 08:40:00|13590.3|13588.8|13593.8|13592.3|13597.7|13596.2|13588.4|13586.9|898
1645087500000|2022-02-17 08:45:00|13593.9|13592.4|13585.6|13584.1|13594.4|13592.9|13577.5|13576|1360
1645087800000|2022-02-17 08:50:00|13585.1|13583.6|13584.6|13583.1|13585.9|13584.4|13581.4|13579.9|997
1645088100000|2022-02-17 08:55:00|13584.5|13583|13585.2|13583.7|13586.7|13585.4|13580.7|13579.2|969
1645088400000|2022-02-17 09:00:00|13585.3|13583.8|13589.4|13587.9|13592.2|13590.7|13583.8|13582.5|1065
1645088700000|2022-02-17 09:05:00|13589.3|13587.8|13580.2|13578.7|13590.2|13588.7|13579.4|13577.9|1078
1645089000000|2022-02-17 09:10:00|13580.3|13578.8|13581.5|13580|13585.3|13583.8|13579.2|13577.7|961
1645089300000|2022-02-17 09:15:00|13580.8|13579.3|13589.1|13588.2|13591.5|13590|13580.1|13578.7|1004
1645089600000|2022-02-17 09:20:00|13589.5|13588|13593.6|13592.1|13595.7|13594.2|13589.4|13587.9|822
1645089900000|2022-02-17 09:25:00|13593.7|13592.2|13600.6|13599.1|13601.4|13599.9|13593.5|13592.2|917
1645090200000|2022-02-17 09:30:00|13600.7|13599.2|13605.4|13603.9|13605.8|13604.7|13599.8|13598.3|671
1645090500000|2022-02-17 09:35:00|13605.3|13603.8|13604.8|13603.9|13606.8|13605.9|13603.2|13602.3|712
1645090800000|2022-02-17 09:40:00|13604.7|13603.8|13605.3|13603.8|13605.6|13604.4|13601.2|13600.3|984
1645091100000|2022-02-17 09:45:00|13605.5|13604.6|13602.7|13601.2|13608.4|13607.5|13602.3|13600.9|746
1645091400000|2022-02-17 09:50:00|13602.6|13601.1|13603.3|13602.4|13604.9|13603.7|13599.7|13598.8|829
1645091700000|2022-02-17 09:55:00|13603.2|13602.3|13605.2|13604.3|13609.1|13608.2|13602.6|13601.7|770
1645092000000|2022-02-17 10:00:00|13605.5|13604|13603|13602.1|13605.7|13604.6|13600.8|13599.8|712
1645092300000|2022-02-17 10:05:00|13603.1|13602.2|13597.2|13596.3|13603.1|13602.2|13596.9|13596|697
1645092600000|2022-02-17 10:10:00|13597.1|13596.2|13602.9|13601.4|13602.9|13601.9|13596.9|13595.8|760
1645092900000|2022-02-17 10:15:00|13602.8|13601.3|13602.4|13600.9|13605.4|13604|13600|13598.7|707
1645093200000|2022-02-17 10:20:00|13602.3|13600.8|13601.2|13599.7|13602.4|13601.3|13597.9|13596.7|608
1645093500000|2022-02-17 10:25:00|13601.1|13599.6|13610.1|13609.2|13611.5|13610.2|13600.4|13599.2|672
1645093800000|2022-02-17 10:30:00|13610|13609.1|13606.5|13605.6|13610.6|13609.3|13605.1|13603.9|551
1645094100000|2022-02-17 10:35:00|13606.4|13605.5|13612.6|13611.1|13614.8|13613.3|13605|13603.8|773
1645094400000|2022-02-17 10:40:00|13612.4|13611.5|13609.9|13609|13612.9|13611.8|13609.4|13608.5|608
1645094700000|2022-02-17 10:45:00|13609.7|13608.8|13610.1|13609.2|13610.5|13609.6|13607.6|13606.6|660
1645095000000|2022-02-17 10:50:00|13610.2|13609.3|13610|13608.5|13612.7|13611.4|13608|13606.6|639
1645095300000|2022-02-17 10:55:00|13610.2|13608.7|13612.2|13610.7|13612.6|13611.2|13608|13606.8|621
1645095600000|2022-02-17 11:00:00|13612.1|13610.6|13610|13609.1|13613.1|13612.2|13609|13607.9|484
1645095900000|2022-02-17 11:05:00|13610.1|13609.2|13611.9|13611|13612.6|13611.5|13609.2|13608|546
1645096200000|2022-02-17 11:10:00|13611.8|13610.9|13617.1|13616.2|13617.6|13616.6|13610.9|13609.7|587
1645096500000|2022-02-17 11:15:00|13617.2|13616.3|13611.8|13610.9|13618.2|13617|13611.5|13610.6|603
1645096800000|2022-02-17 11:20:00|13612.1|13610.6|13612|13610.5|13614.8|13613.9|13611.3|13609.9|506
1645097100000|2022-02-17 11:25:00|13611.9|13610.4|13610.1|13609.2|13612.8|13611.4|13609|13608.1|484
1645097400000|2022-02-17 11:30:00|13610|13609.1|13609.7|13608.8|13612.2|13611.1|13609.7|13608.4|465
1645097700000|2022-02-17 11:35:00|13609.8|13608.9|13613.8|13612.9|13614.8|13613.9|13608.7|13607.7|416
1645098000000|2022-02-17 11:40:00|13613.7|13612.8|13618.1|13616.6|13620.2|13619|13613.7|13612.8|685
1645098300000|2022-02-17 11:45:00|13618.2|13616.7|13610.1|13609.2|13618.2|13616.7|13609.2|13608.1|750
1645098600000|2022-02-17 11:50:00|13610|13609.1|13606|13605.1|13610.6|13609.4|13604.6|13603.6|603
1645098900000|2022-02-17 11:55:00|13606.1|13605.2|13609|13608.1|13613.8|13612.6|13606.1|13605.2|726
1645099200000|2022-02-17 12:00:00|13609.1|13608.2|13609|13608.1|13612.9|13611.8|13608.9|13607.6|783
1645099500000|2022-02-17 12:05:00|13608.9|13608|13605.8|13604.3|13609.7|13608.8|13602.9|13602|632
1645099800000|2022-02-17 12:10:00|13605.7|13604.2|13611.9|13610.4|13612.2|13610.9|13605.7|13604.2|747
1645100100000|2022-02-17 12:15:00|13611.8|13610.3|13612.5|13611|13614.1|13613|13610.6|13609.6|637
1645100400000|2022-02-17 12:20:00|13612.2|13611.3|13611.6|13610.1|13613.6|13612.7|13610.8|13609.7|425
1645100700000|2022-02-17 12:25:00|13611.7|13610.2|13615.7|13614.8|13616.3|13615.4|13609.8|13608.6|513
1645101000000|2022-02-17 12:30:00|13615.8|13614.9|13616.9|13615.4|13617.7|13616.8|13614.8|13613.8|458
1645101300000|2022-02-17 12:35:00|13617|13615.5|13617.3|13616.4|13618|13616.8|13614.8|13613.7|599
1645101600000|2022-02-17 12:40:00|13617.4|13616.5|13622.3|13621.4|13625.4|13624.5|13617|13615.7|713
1645101900000|2022-02-17 12:45:00|13622.2|13621.3|13623.2|13622.3|13623.9|13623|13619.8|13618.8|776
1645102200000|2022-02-17 12:50:00|13623.1|13622.2|13624|13623.1|13625.5|13624.3|13623|13621.9|599
1645102500000|2022-02-17 12:55:00|13623.9|13623|13626.1|13625.2|13629.3|13628.1|13622.9|13622|688
1645102800000|2022-02-17 13:00:00|13626|13625.1|13627.5|13626|13629.2|13628.2|13625.7|13624.6|650
1645103100000|2022-02-17 13:05:00|13627.1|13626.2|13620.2|13618.7|13627.2|13626.3|13616.7|13615.5|1176
1645103400000|2022-02-17 13:10:00|13620.3|13618.8|13618.4|13616.9|13621.9|13620.9|13615.3|13614.2|964
1645103700000|2022-02-17 13:15:00|13618.3|13616.8|13616.4|13614.9|13619.9|13619|13610.6|13609.4|941
1645104000000|2022-02-17 13:20:00|13616.3|13614.8|13619|13618.1|13619|13618.1|13614.7|13613.6|705
1645104300000|2022-02-17 13:25:00|13618.9|13618|13622.5|13619.5|13625|13622.6|13618.4|13617|652
1645104600000|2022-02-17 13:30:00|13622.7|13619.8|13622.5|13621.6|13624.9|13623.9|13617.1|13615.8|901
1645104900000|2022-02-17 13:35:00|13622.6|13621.7|13625.1|13623.6|13625.6|13624.7|13622.1|13620.9|746
1645105200000|2022-02-17 13:40:00|13625|13623.5|13625.8|13624.3|13628.5|13627.6|13624|13622.5|1043
1645105500000|2022-02-17 13:45:00|13625.6|13624.1|13618.8|13617.3|13625.9|13624.7|13616.7|13615.7|1203
1645105800000|2022-02-17 13:50:00|13618.1|13617.2|13616|13615.1|13624|13622.6|13615|13614.1|1108
1645106100000|2022-02-17 13:55:00|13615.5|13614.6|13618.5|13617|13622.9|13621.7|13610.7|13609.6|1049
1645106400000|2022-02-17 14:00:00|13618.6|13617.1|13619.7|13618.2|13622.2|13621.2|13617.2|13615.9|1142
1645106700000|2022-02-17 14:05:00|13619.8|13618.3|13622.4|13620.9|13625.6|13624.4|13618.4|13616.9|1132
1645107000000|2022-02-17 14:10:00|13622.3|13620.8|13618.2|13616.7|13628.5|13627|13617.1|13615.6|887
1645107300000|2022-02-17 14:15:00|13618.1|13616.6|13615.6|13614.1|13623.6|13622.1|13615.4|13613.9|1155
1645107600000|2022-02-17 14:20:00|13615.2|13614.3|13630|13628.5|13631.5|13630|13611.6|13610.1|965
1645107900000|2022-02-17 14:25:00|13630.1|13628.6|13635.2|13634.3|13637.6|13636.1|13629|13627.6|1027
1645108200000|2022-02-17 14:30:00|13635.3|13634.4|13636.5|13635|13638.8|13637.6|13632.7|13631.5|704
1645108500000|2022-02-17 14:35:00|13636.9|13636|13636.8|13635.3|13637.7|13636.2|13629|13627.8|1087
1645108800000|2022-02-17 14:40:00|13636.6|13635.1|13628.3|13626.8|13638.8|13637.3|13625.3|13624.2|1179
1645109100000|2022-02-17 14:45:00|13628.4|13626.9|13617.8|13616.3|13629.1|13627.6|13616.8|13615.7|1284
1645109400000|2022-02-17 14:50:00|13617.7|13616.8|13620.8|13619.9|13624.8|13623.4|13616.8|13615.5|1114
1645109700000|2022-02-17 14:55:00|13620.4|13619.5|13616.2|13615.3|13620.7|13619.5|13609.2|13608|1227
1645110000000|2022-02-17 15:00:00|13616.4|13615.5|13624.6|13623.1|13626.7|13625.3|13615.3|13613.8|1219
1645110300000|2022-02-17 15:05:00|13624.8|13623.3|13627.6|13626.7|13634.8|13633.3|13622.2|13620.7|1191
1645110600000|2022-02-17 15:10:00|13627.9|13626.4|13625.3|13623.8|13629.4|13628.3|13621.1|13619.8|927
1645110900000|2022-02-17 15:15:00|13625.4|13623.9|13619.3|13617.8|13625.5|13624|13618.9|13617.5|806
1645111200000|2022-02-17 15:20:00|13619.2|13617.7|13619.2|13617.7|13619.7|13618.2|13614.9|13613.7|989
1645111500000|2022-02-17 15:25:00|13619.3|13617.8|13623.9|13622.4|13626.5|13625|13610|13608.5|1133
1645111800000|2022-02-17 15:30:00|13623.5|13622|13616.6|13615.1|13623.5|13622|13613.9|13612.4|903
1645112100000|2022-02-17 15:35:00|13616.5|13615|13621.5|13620|13622.2|13620.8|13616.1|13614.6|816
1645112400000|2022-02-17 15:40:00|13621.4|13619.9|13618.6|13617.1|13623.3|13621.8|13617.1|13615.8|862
1645112700000|2022-02-17 15:45:00|13618.5|13617|13620|13618.5|13623.1|13621.9|13613.3|13611.8|1154
1645113000000|2022-02-17 15:50:00|13619.9|13618.4|13617.9|13616.4|13623.1|13621.6|13615.2|13613.7|1196
1645113300000|2022-02-17 15:55:00|13618|13616.5|13621.2|13619.7|13622.6|13621.2|13616.6|13615.4|1149
1645113600000|2022-02-17 16:00:00|13621.1|13619.6|13623.2|13622.3|13623.7|13622.3|13618.9|13617.7|928
1645113900000|2022-02-17 16:05:00|13623.3|13622.4|13626.3|13624.8|13631.4|13630.2|13622.5|13621.6|946
1645114200000|2022-02-17 16:10:00|13626.2|13624.7|13624.5|13623|13627.1|13626|13622|13620.7|958
1645114500000|2022-02-17 16:15:00|13624.6|13623.1|13619.5|13618|13625.3|13624.2|13618.2|13617.1|727
1645114800000|2022-02-17 16:20:00|13619.2|13618.3|13620.3|13619.4|13620.5|13619.5|13617.7|13616.5|705
1645115100000|2022-02-17 16:25:00|13620.4|13619.5|13625.2|13623.7|13625.4|13623.9|13620.3|13619.4|834
1645115400000|2022-02-17 16:30:00|13624.9|13623.4|13626.1|13625.2|13626.8|13625.3|13623.7|13622.5|778
1645115700000|2022-02-17 16:35:00|13626.4|13624.9|13626.4|13624.9|13628.5|13627.1|13625|13623.8|756
1645116000000|2022-02-17 16:40:00|13626.6|13625.1|13630.4|13629.5|13631.3|13630|13625.2|13623.9|621
1645116300000|2022-02-17 16:45:00|13630.2|13629.3|13627.6|13626.1|13630.5|13629.6|13625.1|13623.9|589
1645116600000|2022-02-17 16:50:00|13627.5|13626|13626|13625.1|13629.2|13628|13625.7|13624.7|682
1645116900000|2022-02-17 16:55:00|13626.1|13625.2|13623.3|13621.8|13626.6|13625.4|13623.1|13621.8|697
1645117200000|2022-02-17 17:00:00|13623.4|13621.9|13626.7|13625.2|13627.8|13626.3|13621|13619.7|590
1645117500000|2022-02-17 17:05:00|13626.8|13625.3|13626.5|13625|13628.5|13627.2|13625.3|13623.8|688
1645117800000|2022-02-17 17:10:00|13626.4|13624.9|13623.6|13622.1|13627.8|13626.3|13622.8|13621.5|783
1645118100000|2022-02-17 17:15:00|13623.7|13622.2|13624.2|13623.3|13625.4|13624.2|13622.8|13621.5|604
1645118400000|2022-02-17 17:20:00|13624.3|13623.4|13627.5|13626|13630.2|13629.1|13623.8|13622.6|653
1645118700000|2022-02-17 17:25:00|13627.6|13626.1|13626.3|13625.4|13629.9|13628.7|13626.2|13625|489
1645119000000|2022-02-17 17:30:00|13626.1|13625.2|13626.2|13625.3|13629.2|13628|13625.5|13624.4|447
1645119300000|2022-02-17 17:35:00|13626.1|13625.2|13624.9|13624|13628.6|13627.2|13624.7|13623.8|402
1645119600000|2022-02-17 17:40:00|13624.8|13623.9|13626.9|13626|13627.6|13626.5|13624|13622.9|462
1645119900000|2022-02-17 17:45:00|13627.1|13625.6|13625.8|13624.9|13629.7|13628.8|13625|13623.8|487
1645120200000|2022-02-17 17:50:00|13625.9|13625|13627.2|13626.3|13627.5|13626.4|13625.3|13624.2|550
1645120500000|2022-02-17 17:55:00|13627.1|13626.2|13624.3|13623.4|13627.4|13626.3|13623.2|13621.7|420
1645120800000|2022-02-17 18:00:00|13624.2|13623.3|13624.5|13623.6|13626.5|13625.6|13624|13623.1|588
1645121100000|2022-02-17 18:05:00|13624.6|13623.7|13629.6|13628.1|13629.8|13628.3|13624.2|13623|506
1645121400000|2022-02-17 18:10:00|13629.7|13628.2|13626.2|13624.7|13630|13628.5|13624.6|13623.4|596
1645121700000|2022-02-17 18:15:00|13626.1|13624.6|13628.7|13627.2|13630.2|13629.1|13625.3|13624.1|577
1645122000000|2022-02-17 18:20:00|13628.8|13627.3|13628.7|13627.2|13629.8|13628.6|13626.3|13625.1|559
1645122300000|2022-02-17 18:25:00|13628.8|13627.3|13630|13628.5|13632|13630.9|13628.1|13626.8|521
1645122600000|2022-02-17 18:30:00|13629.9|13628.4|13628.8|13627.9|13631.4|13630.1|13627.8|13626.7|500
1645122900000|2022-02-17 18:35:00|13628.9|13628|13627.7|13626.2|13629.9|13628.7|13627.3|13626.2|399
1645123200000|2022-02-17 18:40:00|13627.3|13626.4|13627.4|13625.9|13628.5|13627|13626.6|13625.5|400
1645123500000|2022-02-17 18:45:00|13627.3|13625.8|13629.4|13627.9|13629.5|13628.1|13626.5|13625.4|432
1645123800000|2022-02-17 18:50:00|13629.3|13627.8|13631.4|13629.9|13631.4|13630|13628.2|13626.9|482
1645124100000|2022-02-17 18:55:00|13631.3|13629.8|13631.4|13629.9|13631.9|13630.8|13630.1|13628.7|445
1645124400000|2022-02-17 19:00:00|13631.3|13629.8|13629.4|13627.9|13631.6|13630.3|13629|13627.5|464
1645124700000|2022-02-17 19:05:00|13629.5|13628|13626.6|13625.1|13630.4|13628.9|13626.6|13625.1|517
1645125000000|2022-02-17 19:10:00|13626.7|13625.2|13628.2|13626.7|13628.4|13627|13625.5|13624.3|354
1645125300000|2022-02-17 19:15:00|13627.7|13626.2|13629.7|13628.2|13629.8|13628.5|13627.2|13625.7|342
1645125600000|2022-02-17 19:20:00|13629.8|13628.3|13629.4|13627.9|13630.3|13629.1|13628.5|13627.4|237
1645125900000|2022-02-17 19:25:00|13628.7|13627.8|13630.7|13629.2|13630.9|13629.4|13628.1|13626.7|272
1645126200000|2022-02-17 19:30:00|13630.6|13629.1|13632.5|13631|13632.5|13631|13630.1|13628.8|310
1645126500000|2022-02-17 19:35:00|13632.6|13631.1|13630.5|13629|13632.6|13631.1|13629.5|13628.2|396
1645126800000|2022-02-17 19:40:00|13630.4|13628.9|13629.7|13628.2|13630.6|13629.1|13626.5|13625|402
1645127100000|2022-02-17 19:45:00|13629.6|13628.1|13628.6|13627.7|13629.9|13628.8|13626.3|13625.1|411
1645127400000|2022-02-17 19:50:00|13629.3|13627.8|13627.9|13626.4|13629.3|13628|13626.7|13625.5|361
1645127700000|2022-02-17 19:55:00|13627.8|13626.3|13623.9|13622.4|13628.6|13627.2|13622.5|13621|686
1645128000000|2022-02-17 20:00:00|13624|13622.5|13618.7|13617.2|13624.5|13623|13618.4|13616.9|573
1645128300000|2022-02-17 20:05:00|13618.8|13617.3|13616.6|13615.1|13619.4|13618.2|13615.6|13614.1|503
1645128600000|2022-02-17 20:10:00|13616.7|13615.2|13618|13616.5|13618.9|13617.4|13614.9|13613.4|631
1645128900000|2022-02-17 20:15:00|13618.1|13616.6|13618.6|13617.7|13619|13617.8|13616.6|13615.3|680
1645129200000|2022-02-17 20:20:00|13618.5|13617.6|13619.4|13617.9|13621.3|13619.8|13618.3|13616.8|575
1645129500000|2022-02-17 20:25:00|13619.5|13618|13622|13620.5|13622.2|13620.9|13619.5|13618|557
1645129800000|2022-02-17 20:30:00|13622.1|13620.6|13621.5|13620|13623.5|13622|13620.4|13618.9|531
1645130100000|2022-02-17 20:35:00|13621.7|13620.2|13623.6|13622.1|13624.2|13622.7|13621.5|13620|485
1645130400000|2022-02-17 20:40:00|13623.4|13621.9|13622.8|13621.3|13623.5|13622|13621.4|13619.9|410
1645130700000|2022-02-17 20:45:00|13622.9|13621.4|13622.4|13620.9|13624.6|13623.1|13621.9|13620.4|364
1645131000000|2022-02-17 20:50:00|13622|13620.5|13620.7|13619.2|13622.5|13621|13619.4|13617.9|714
1645131300000|2022-02-17 20:55:00|13620.8|13619.3|13618.4|13616.9|13622.1|13620.6|13618.2|13616.8|585
1645131600000|2022-02-17 21:00:00|13618.5|13617|13618.2|13616.7|13619.4|13617.9|13616.4|13614.9|444
1645131900000|2022-02-17 21:05:00|13618.1|13616.6|13618.3|13616.8|13618.8|13617.3|13617.1|13615.2|272
1645132200000|2022-02-17 21:10:00|13618.2|13616.7|13618.4|13616.9|13618.7|13617.2|13616.4|13614.9|219
1645132500000|2022-02-17 21:15:00|13618.3|13616.8|13618|13616.5|13619.1|13617.6|13617.3|13615.8|245
1645132800000|2022-02-17 21:20:00|13618.1|13616.6|13617.1|13615.6|13620.1|13618.8|13616.9|13615.4|283
1645133100000|2022-02-17 21:25:00|13617.2|13615.7|13617.7|13616.2|13618.3|13616.2|13615.9|13613.5|351
1645133400000|2022-02-17 21:30:00|13617.5|13616|13614.6|13613.1|13618.1|13616.6|13614.6|13613.1|212
1645133700000|2022-02-17 21:35:00|13614.7|13613.2|13616.6|13615.1|13616.9|13615.4|13614.3|13612.6|258
1645134000000|2022-02-17 21:40:00|13616.7|13615.2|13615.6|13614.1|13617|13615.5|13615.3|13613.5|180
1645134300000|2022-02-17 21:45:00|13615.7|13614.2|13617.5|13616|13618.1|13616.3|13615.3|13613.1|234
1645134600000|2022-02-17 21:50:00|13617.4|13615.9|13614.8|13613.3|13617.7|13616.2|13614.4|13612.7|546
1645134900000|2022-02-17 21:55:00|13615.5|13613.1|13619.1|13612.2|13619.1|13613.9|13614|13610.6|398
1645135200000|2022-02-17 22:00:00|13620.5|13612.3|13622|13611|13622.7|13612.3|13619.4|13608.4|50
1645135500000|2022-02-17 22:05:00|13622.1|13611.1|13614.6|13610.5|13622.1|13611.1|13614.5|13607.5|203
1645135800000|2022-02-17 22:10:00|13616.2|13608.7|13615.3|13608.6|13623.8|13612.8|13614.1|13607.2|448
1645136100000|2022-02-17 22:15:00|13615.5|13609.2|13622.2|13611.2|13624|13613|13613.6|13606.1|488
1645136400000|2022-02-17 22:20:00|13622.5|13611.5|13624.8|13613.8|13631.1|13620.1|13620|13610.1|274
1645136700000|2022-02-17 22:25:00|13625.1|13614.1|13623.9|13612.9|13630.3|13619.3|13622.8|13611.8|741
1645137000000|2022-02-17 22:30:00|13624.1|13613.1|13620.4|13613.4|13626.7|13615.7|13619.7|13609.5|1697
1645137300000|2022-02-17 22:35:00|13620.7|13613.7|13621|13612.3|13624.5|13615.9|13619.3|13610.2|659
1645137600000|2022-02-17 22:40:00|13620.9|13612.5|13621.2|13613.1|13624|13615.6|13620.4|13611.6|224
1645137900000|2022-02-17 22:45:00|13621.7|13612.4|13621.6|13610.9|13622.2|13612.5|13619.5|13609.6|214
1645138200000|2022-02-17 22:50:00|13620|13611.1|13619.7|13609.7|13622.2|13612.3|13619.2|13608.4|172
1645138500000|2022-02-17 22:55:00|13619.8|13609.8|13620.3|13609.3|13621.3|13610.9|13618.7|13607.7|262
1645138800000|2022-02-17 23:00:00|13620.4|13609.4|13620.1|13614.1|13626.7|13616.7|13617.8|13607.9|710
1645139100000|2022-02-17 23:05:00|13619.8|13614.3|13621.7|13619|13624.7|13619.5|13618.6|13613.6|611
1645139400000|2022-02-17 23:10:00|13620.9|13619.4|13620|13617.4|13622.7|13620.2|13619.1|13616.9|534
1645139700000|2022-02-17 23:15:00|13620.1|13617.3|13619.6|13618.1|13620.1|13618.5|13617.9|13616.4|296
1645140000000|2022-02-17 23:20:00|13619.5|13618|13619.7|13618.2|13620.3|13618.5|13618.3|13616.8|232
1645140300000|2022-02-17 23:25:00|13619.8|13618.3|13620.9|13619.4|13621.2|13619.7|13619.8|13618.1|200
1645140600000|2022-02-17 23:30:00|13620.8|13619.3|13620.6|13619.1|13621.3|13619.8|13620.4|13618.9|170
1645140900000|2022-02-17 23:35:00|13620.5|13619|13620.1|13618.6|13621.2|13619.7|13619.3|13617.8|144
1645141200000|2022-02-17 23:40:00|13620|13618.5|13620|13618.5|13620.6|13619.1|13619.3|13617.8|266
1645141500000|2022-02-17 23:45:00|13620.1|13618.6|13621.5|13620|13622|13620|13618|13616.5|290
1645141800000|2022-02-17 23:50:00|13621.4|13619.9|13619.5|13618|13621.6|13620|13619.4|13617.9|173
1645142100000|2022-02-17 23:55:00|13619.4|13617.9|13615.5|13614|13619.5|13618|13615.2|13613.7|190
1645142400000|2022-02-18 00:00:00|13615.3|13613.8|13614.4|13613.5|13618|13616.5|13613.9|13612.8|305
1645142700000|2022-02-18 00:05:00|13614.5|13613.6|13614.6|13613.1|13617.4|13616.1|13614.1|13612.6|432
1645143000000|2022-02-18 00:10:00|13614.3|13612.8|13609.5|13608|13614.7|13613.4|13608.9|13607.4|529
1645143300000|2022-02-18 00:15:00|13609.4|13607.9|13611.2|13609.7|13611.3|13610.1|13609.3|13607.8|412
1645143600000|2022-02-18 00:20:00|13611.1|13609.6|13610|13609.1|13611.6|13610.4|13609.8|13608.8|386
1645143900000|2022-02-18 00:25:00|13610.1|13609.2|13611.2|13610.3|13611.9|13611|13609.8|13608.6|338
1645144200000|2022-02-18 00:30:00|13611.1|13610.2|13610.1|13609.2|13611.6|13610.4|13609.7|13608.6|261
1645144500000|2022-02-18 00:35:00|13610.2|13609.3|13609.2|13607.7|13610.5|13609.6|13608.7|13607.6|325
1645144800000|2022-02-18 00:40:00|13609.3|13607.8|13609.4|13608.5|13610.5|13609.3|13608.1|13606.9|258
1645145100000|2022-02-18 00:45:00|13609.3|13608.4|13608.8|13607.9|13610.7|13609.4|13608.5|13607.5|351
1645145400000|2022-02-18 00:50:00|13608.9|13608|13606.3|13604.8|13609.5|13608.2|13605.3|13603.8|638
1645145700000|2022-02-18 00:55:00|13606.2|13604.7|13605.4|13603.9|13608.4|13607|13605|13603.8|491
1645146000000|2022-02-18 01:00:00|13605.3|13603.8|13606.7|13605.2|13606.7|13605.4|13603.6|13602.7|541
1645146300000|2022-02-18 01:05:00|13606.4|13605.5|13607.5|13606.6|13608.7|13607.5|13606.1|13604.9|470
1645146600000|2022-02-18 01:10:00|13607.9|13606.4|13606.3|13604.8|13608|13606.9|13605.9|13604.8|410
1645146900000|2022-02-18 01:15:00|13606.4|13604.9|13607.5|13606|13607.7|13606.4|13605.1|13603.7|403
1645147200000|2022-02-18 01:20:00|13607.1|13606.2|13606.9|13606|13608.8|13607.6|13606.1|13605.2|337
1645147500000|2022-02-18 01:25:00|13606.8|13605.9|13606.6|13605.7|13608.7|13607.4|13606|13604.7|325
1645147800000|2022-02-18 01:30:00|13606.5|13605.6|13612.8|13611.3|13613.5|13612|13606.3|13605.4|992
1645148100000|2022-02-18 01:35:00|13612.4|13610.9|13610.7|13609.2|13613.4|13611.9|13608.3|13606.8|1070
1645148400000|2022-02-18 01:40:00|13610.6|13609.1|13612.6|13611.1|13612.6|13611.2|13609.8|13608.3|641
1645148700000|2022-02-18 01:45:00|13612.5|13611|13613.7|13612.2|13613.7|13612.4|13608.4|13607|595
1645149000000|2022-02-18 01:50:00|13613.6|13612.1|13617.3|13616.4|13619.4|13618|13613.4|13612.1|859
1645149300000|2022-02-18 01:55:00|13617.2|13616.3|13610.7|13609.2|13617.7|13616.5|13608.2|13606.7|828
1645149600000|2022-02-18 02:00:00|13610.6|13609.1|13609.6|13608.1|13611.4|13610.1|13609|13607.6|564
1645149900000|2022-02-18 02:05:00|13609.7|13608.2|13608.2|13607.3|13610.4|13609.2|13607.9|13606.7|512
1645150200000|2022-02-18 02:10:00|13608.3|13607.4|13609.7|13608.2|13610|13608.9|13608|13606.8|529
1645150500000|2022-02-18 02:15:00|13609.8|13608.3|13608.4|13607.5|13609.8|13608.6|13607.3|13605.9|459
1645150800000|2022-02-18 02:20:00|13608.3|13607.4|13607.3|13606.4|13608.6|13607.7|13606.3|13605|337
1645151100000|2022-02-18 02:25:00|13607.4|13606.5|13605.1|13603.6|13609.4|13608.3|13604.2|13603.3|316
1645151400000|2022-02-18 02:30:00|13605|13603.5|13604.4|13603.5|13606.3|13605.3|13604.1|13603.2|415
1645151700000|2022-02-18 02:35:00|13604.3|13603.4|13601.4|13599.9|13605|13603.8|13600.6|13599.7|312
1645152000000|2022-02-18 02:40:00|13600.8|13600|13602.5|13601|13602.5|13601.4|13600.8|13599.9|154
1645152300000|2022-02-18 02:45:00|13602.6|13601.1|13603.3|13602.4|13604.5|13603.5|13602.1|13601.1|255
1645152600000|2022-02-18 02:50:00|13603.6|13602.7|13606.5|13605|13606.7|13605.2|13603.3|13602|360
1645152900000|2022-02-18 02:55:00|13606.6|13605.1|13605.6|13604.7|13606.8|13605.5|13604.8|13603.6|366
1645153200000|2022-02-18 03:00:00|13605.7|13604.8|13609.4|13607.9|13609.5|13608.2|13605.6|13604.4|385
1645153500000|2022-02-18 03:05:00|13609.5|13608|13608.6|13607.7|13609.7|13608.5|13608.4|13606.9|242
1645153800000|2022-02-18 03:10:00|13608.9|13607.4|13610.1|13609.2|13611.5|13610.4|13608.4|13607.3|469
1645154100000|2022-02-18 03:15:00|13610.3|13609.4|13608|13607.1|13610.6|13609.4|13607.2|13606.1|365
1645154400000|2022-02-18 03:20:00|13608.2|13607.3|13607.1|13606.2|13608.5|13607.6|13607|13605.8|301
1645154700000|2022-02-18 03:25:00|13607|13606.1|13610.4|13609.5|13611.1|13609.9|13606.9|13606|345
1645155000000|2022-02-18 03:30:00|13610.3|13609.4|13609|13608.1|13611.2|13610.3|13608.9|13608|213
1645155300000|2022-02-18 03:35:00|13609.1|13608.2|13611|13610.1|13611.4|13610.5|13608.9|13608|319
1645155600000|2022-02-18 03:40:00|13610.9|13610|13611.6|13610.1|13611.6|13610.5|13609.8|13608.8|272
1645155900000|2022-02-18 03:45:00|13611.3|13610.4|13611.9|13611|13612.6|13611.4|13610.8|13609.8|309
1645156200000|2022-02-18 03:50:00|13612|13611.1|13612.6|13611.1|13613.5|13612.1|13610.8|13609.7|250
1645156500000|2022-02-18 03:55:00|13612.7|13611.2|13613.1|13611.6|13613.3|13612.3|13612|13610.9|239
1645156800000|2022-02-18 04:00:00|13612.5|13612|13614.3|13612.8|13614.9|13613.7|13612.4|13611.2|232
1645157100000|2022-02-18 04:05:00|13614.5|13613|13612.2|13610.7|13614.6|13613.1|13611.7|13610.2|281
1645157400000|2022-02-18 04:10:00|13612.1|13610.6|13611.9|13610.4|13612.4|13610.9|13610.5|13609|220
1645157700000|2022-02-18 04:15:00|13611.8|13610.3|13612|13611.1|13612.8|13611.7|13611.8|13610.3|166
1645158000000|2022-02-18 04:20:00|13612.1|13611.2|13611.4|13609.9|13612.4|13611.4|13610.7|13609.7|243
1645158300000|2022-02-18 04:25:00|13611.3|13609.8|13613|13611.5|13613.5|13612.1|13611.3|13609.8|333
1645158600000|2022-02-18 04:30:00|13612.9|13611.4|13611.6|13610.1|13613.2|13612.1|13611|13609.6|325
1645158900000|2022-02-18 04:35:00|13611.5|13610|13610.7|13609.2|13612.4|13611.2|13609.9|13608.7|238
1645159200000|2022-02-18 04:40:00|13610.8|13609.3|13611|13610.1|13611.4|13610.5|13609.6|13608.3|201
1645159500000|2022-02-18 04:45:00|13611.1|13610.2|13611.4|13610.5|13612.3|13611.1|13610.7|13609.5|270
1645159800000|2022-02-18 04:50:00|13611.3|13610.4|13613.6|13612.1|13613.8|13612.7|13611.2|13610.1|208
1645160100000|2022-02-18 04:55:00|13613.7|13612.2|13609.6|13608.1|13613.7|13612.5|13609.3|13607.8|215
1645160400000|2022-02-18 05:00:00|13609.5|13608|13610.5|13609|13610.7|13609.4|13609.2|13607.8|279
1645160700000|2022-02-18 05:05:00|13610.4|13608.9|13611.5|13610|13611.6|13610.4|13609.3|13608.4|146
1645161000000|2022-02-18 05:10:00|13611.6|13610.1|13609.5|13608|13612.5|13611.3|13609.2|13607.7|308
1645161300000|2022-02-18 05:15:00|13609.4|13607.9|13610.2|13609.3|13610.6|13609.6|13608.4|13606.9|275
1645161600000|2022-02-18 05:20:00|13610.3|13609.4|13607.3|13606.4|13610.4|13609.5|13606.9|13605.7|234
1645161900000|2022-02-18 05:25:00|13607.2|13606.3|13606.5|13605|13609.4|13608.2|13606.5|13605|385
1645162200000|2022-02-18 05:30:00|13606.6|13605.1|13606.2|13605.3|13607.7|13606.2|13605.6|13604.3|255
1645162500000|2022-02-18 05:35:00|13606.1|13605.2|13608.2|13606.7|13608.3|13607|13606.1|13605|262
1645162800000|2022-02-18 05:40:00|13608.3|13606.8|13609.9|13609|13610.3|13609.3|13607.3|13606.1|348
1645163100000|2022-02-18 05:45:00|13609.8|13608.9|13612.3|13610.8|13612.5|13611.3|13609.8|13608.9|296
1645163400000|2022-02-18 05:50:00|13612.4|13610.9|13611.1|13610.2|13612.6|13611.4|13611|13609.9|351
1645163700000|2022-02-18 05:55:00|13611|13610.1|13610.3|13608.8|13611.4|13610.4|13609.1|13607.8|388
1645164000000|2022-02-18 06:00:00|13610.4|13608.9|13609.9|13609|13610.6|13609.5|13606.9|13605.9|453
1645164300000|2022-02-18 06:05:00|13610|13609.1|13608.1|13607.2|13611.6|13610.6|13607.4|13606.5|367
1645164600000|2022-02-18 06:10:00|13608.2|13607.3|13610.3|13608.8|13611.6|13610.3|13608.1|13607|223
1645164900000|2022-02-18 06:15:00|13610.1|13608.6|13613.2|13612.3|13613.3|13612.4|13609.1|13608|250
1645165200000|2022-02-18 06:20:00|13613.5|13612|13616.6|13615.1|13616.6|13615.3|13613.4|13612|315
1645165500000|2022-02-18 06:25:00|13616.4|13614.9|13615.2|13613.7|13617.5|13616.3|13614.2|13613|393
1645165800000|2022-02-18 06:30:00|13614.9|13614|13614.3|13613.4|13616.4|13615.3|13613.9|13612.6|199
1645166100000|2022-02-18 06:35:00|13614.2|13613.3|13616.3|13615.4|13616.4|13615.5|13614.1|13612.8|356
1645166400000|2022-02-18 06:40:00|13616.5|13615.6|13618.6|13617.1|13618.8|13617.5|13615.9|13614.8|268
1645166700000|2022-02-18 06:45:00|13618.7|13617.2|13619.2|13618.3|13619.7|13618.4|13616.3|13615.1|264
1645167000000|2022-02-18 06:50:00|13618.8|13617.9|13617.9|13617|13618.8|13617.9|13616.2|13615.3|206
1645167300000|2022-02-18 06:55:00|13618.3|13616.8|13621.3|13616.4|13622.5|13619.2|13616.5|13610.5|578
1645167600000|2022-02-18 07:00:00|13621.4|13616.9|13615.4|13613.9|13621.4|13619.1|13614.1|13612.6|709
1645167900000|2022-02-18 07:05:00|13615.5|13614|13616.4|13615.5|13616.5|13615.6|13613.5|13612.5|474
1645168200000|2022-02-18 07:10:00|13616.5|13615.6|13620.3|13618.8|13621.8|13620.3|13616.3|13615.4|530
1645168500000|2022-02-18 07:15:00|13620.1|13618.6|13620.4|13619.5|13623.7|13622.4|13618.8|13617.5|479
1645168800000|2022-02-18 07:20:00|13620.5|13619.6|13622|13621.1|13623.1|13621.9|13617.9|13616.7|408
1645169100000|2022-02-18 07:25:00|13621.9|13621|13620|13619.1|13623.8|13622.7|13619.4|13618.5|415
1645169400000|2022-02-18 07:30:00|13619.9|13619|13626|13625.1|13627.5|13626|13619|13617.8|454
1645169700000|2022-02-18 07:35:00|13626.1|13625.2|13625.4|13624.5|13627.1|13625.9|13623.8|13622.9|434
1645170000000|2022-02-18 07:40:00|13625.5|13624.6|13626.2|13624.7|13626.6|13625.5|13622.1|13620.8|479
1645170300000|2022-02-18 07:45:00|13626.3|13624.8|13626|13625.1|13627.7|13626.4|13624.7|13623.7|510
1645170600000|2022-02-18 07:50:00|13625.9|13625|13621.3|13620.4|13626.1|13625|13621.1|13620.2|627
1645170900000|2022-02-18 07:55:00|13621.2|13620.3|13624.4|13622.9|13625.8|13624.3|13619.9|13618.8|616
1645171200000|2022-02-18 08:00:00|13624.2|13622.7|13632.1|13630.6|13632.1|13631|13619.4|13617.9|812
1645171500000|2022-02-18 08:05:00|13632|13630.5|13621.7|13620.2|13632.1|13630.6|13620.5|13619.3|915
1645171800000|2022-02-18 08:10:00|13621.8|13620.3|13627.4|13626.5|13630.5|13629.2|13621.7|13620.2|601
1645172100000|2022-02-18 08:15:00|13627.5|13626.6|13631.5|13630|13632.8|13631.7|13626|13625|683
1645172400000|2022-02-18 08:20:00|13631.6|13630.1|13629.2|13628.3|13632.9|13631.6|13627.7|13626.4|694
1645172700000|2022-02-18 08:25:00|13629.5|13628|13632.6|13631.1|13633.5|13632.5|13628.5|13627|553
1645173000000|2022-02-18 08:30:00|13632.7|13631.2|13640.3|13638.8|13640.3|13638.8|13632.2|13630.7|618
1645173300000|2022-02-18 08:35:00|13640.2|13638.7|13637.9|13636.4|13643.3|13641.9|13635.3|13634|748
1645173600000|2022-02-18 08:40:00|13638|13636.5|13637.6|13636.1|13643.7|13642.2|13635.3|13633.8|695
1645173900000|2022-02-18 08:45:00|13637.7|13636.2|13636.6|13635.1|13640|13639.1|13636.3|13634.8|682
1645174200000|2022-02-18 08:50:00|13636.4|13634.9|13635.4|13633.9|13639.7|13638.4|13630.7|13629.3|791
1645174500000|2022-02-18 08:55:00|13635.5|13634|13635.6|13634.7|13637.9|13636.7|13634.3|13633|751
1645174800000|2022-02-18 09:00:00|13635.7|13634.8|13626.4|13624.9|13637.6|13636.4|13626.1|13624.9|809
1645175100000|2022-02-18 09:05:00|13626.5|13625|13628.4|13627.5|13633.5|13632|13624.1|13623|687
1645175400000|2022-02-18 09:10:00|13628.5|13627.6|13625.6|13624.1|13629.7|13628.4|13623.8|13622.5|628
1645175700000|2022-02-18 09:15:00|13625.5|13624|13626.6|13625.7|13629.3|13628.4|13623.8|13622.6|736
1645176000000|2022-02-18 09:20:00|13626.5|13625.6|13624.6|13623.7|13627.8|13626.4|13623.3|13622.3|629
1645176300000|2022-02-18 09:25:00|13624.5|13623.6|13623.3|13622.4|13626|13624.6|13619.2|13618.1|867
1645176600000|2022-02-18 09:30:00|13623.9|13623.3|13627.7|13626.2|13628.3|13627.1|13622.6|13621.3|835
1645176900000|2022-02-18 09:35:00|13627.8|13626.3|13626.6|13625.1|13628.7|13627.3|13625.5|13624.6|702
1645177200000|2022-02-18 09:40:00|13626.5|13625|13625.2|13623.7|13626.6|13625.3|13622.3|13621.1|544
1645177500000|2022-02-18 09:45:00|13625.4|13623.9|13627.6|13626.1|13628.5|13627.4|13622.5|13621.6|608
1645177800000|2022-02-18 09:50:00|13627.8|13626.3|13626.5|13625|13629.6|13628.4|13626|13624.9|522
1645178100000|2022-02-18 09:55:00|13626.4|13624.9|13624.3|13622.8|13629.8|13628.8|13624.2|13622.8|720
1645178400000|2022-02-18 10:00:00|13624.4|13622.9|13626.3|13625.4|13629.6|13628.4|13622.3|13621.4|687
1645178700000|2022-02-18 10:05:00|13626.4|13625.5|13624.8|13623.3|13627.6|13626.6|13622.9|13621.7|664
1645179000000|2022-02-18 10:10:00|13624.7|13623.2|13618.4|13616.9|13624.8|13623.7|13617.7|13616.2|728
1645179300000|2022-02-18 10:15:00|13618.5|13617|13621.7|13620.2|13623.2|13622.3|13616.4|13615.5|808
1645179600000|2022-02-18 10:20:00|13621.6|13620.1|13618.6|13617.1|13624.6|13623.7|13618|13616.8|810
1645179900000|2022-02-18 10:25:00|13618.7|13617.2|13618.5|13617.6|13621.6|13620.6|13617.8|13616.8|701
1645180200000|2022-02-18 10:30:00|13618.6|13617.7|13618.6|13617.1|13620.7|13619.4|13618.1|13617|608
1645180500000|2022-02-18 10:35:00|13618.4|13617.5|13614.3|13613.4|13618.7|13617.5|13613.3|13612.2|643
1645180800000|2022-02-18 10:40:00|13614.2|13613.3|13617.6|13616.1|13618.4|13616.9|13613.6|13612.3|620
1645181100000|2022-02-18 10:45:00|13617.7|13616.2|13617.8|13616.9|13618.3|13617.4|13614.7|13613.4|608
1645181400000|2022-02-18 10:50:00|13617.6|13616.7|13615.1|13614.2|13617.9|13616.7|13613.4|13612.5|664
1645181700000|2022-02-18 10:55:00|13614.9|13614|13612.4|13611.5|13615.9|13615|13611.6|13610.7|669
1645182000000|2022-02-18 11:00:00|13612.3|13611.4|13614|13613.1|13614.4|13613.4|13611.3|13610.4|563
1645182300000|2022-02-18 11:05:00|13613.8|13612.9|13617.6|13616.7|13618.7|13617.8|13613|13612.1|697
1645182600000|2022-02-18 11:10:00|13617.7|13616.8|13612.7|13611.8|13618.2|13617.3|13611.5|13610.6|662
1645182900000|2022-02-18 11:15:00|13612.6|13611.7|13622.4|13621.5|13622.9|13621.5|13611.7|13610.8|626
1645183200000|2022-02-18 11:20:00|13622.5|13621.6|13616.1|13615.2|13622.9|13621.6|13615.9|13614.6|687
1645183500000|2022-02-18 11:25:00|13616.2|13615.3|13612.4|13611.5|13616.6|13615.5|13611.8|13610.9|647
1645183800000|2022-02-18 11:30:00|13612.6|13611.7|13617|13616.1|13618.1|13617.2|13612.6|13611.5|727
1645184100000|2022-02-18 11:35:00|13617.1|13616.2|13618.3|13617.4|13618.7|13617.8|13615.2|13614.1|615
1645184400000|2022-02-18 11:40:00|13618.2|13617.3|13621.2|13620.3|13621.4|13620.5|13616.5|13615.6|508
1645184700000|2022-02-18 11:45:00|13621|13620.1|13617.2|13615.7|13621.7|13620.4|13616.8|13615.7|518
1645185000000|2022-02-18 11:50:00|13617.1|13615.6|13618.2|13616.7|13620.1|13618.9|13614.2|13613.3|481
1645185300000|2022-02-18 11:55:00|13618.4|13616.9|13617.5|13616|13621.2|13619.8|13617.1|13615.9|489
1645185600000|2022-02-18 12:00:00|13617.6|13616.1|13619.8|13618.9|13620.2|13619.3|13615.4|13614.1|635
1645185900000|2022-02-18 12:05:00|13619.7|13618.8|13615.9|13614.4|13620.9|13619.9|13614.3|13613.1|619
1645186200000|2022-02-18 12:10:00|13615.6|13614.7|13616.2|13615.3|13616.8|13615.5|13614.4|13613.1|515
1645186500000|2022-02-18 12:15:00|13616.1|13615.2|13617.3|13616.4|13617.4|13616.5|13614.1|13613|377
1645186800000|2022-02-18 12:20:00|13617.4|13616.5|13616.2|13615.3|13617.5|13616.5|13615.2|13614.1|428
1645187100000|2022-02-18 12:25:00|13616.1|13615.2|13615.8|13614.9|13618.3|13617.4|13614.4|13613.5|439
1645187400000|2022-02-18 12:30:00|13615.9|13615|13619.9|13618.4|13620.5|13619.6|13615.1|13614.2|504
1645187700000|2022-02-18 12:35:00|13619.8|13618.3|13623.2|13622.3|13623.6|13622.4|13619.1|13618.2|469
1645188000000|2022-02-18 12:40:00|13623.1|13622.2|13623.1|13622.2|13624.6|13623.7|13622.3|13621.4|410
1645188300000|2022-02-18 12:45:00|13623.2|13622.3|13624.5|13623.6|13626.3|13625.4|13623.2|13622.3|469
1645188600000|2022-02-18 12:50:00|13624.6|13623.7|13620.1|13619.2|13624.7|13623.8|13619.9|13618.9|487
1645188900000|2022-02-18 12:55:00|13620.5|13619|13618.7|13617.8|13620.9|13619.6|13614.6|13613.7|684
1645189200000|2022-02-18 13:00:00|13618.6|13617.7|13615.6|13614.7|13618.9|13618|13614.1|13613.1|620
1645189500000|2022-02-18 13:05:00|13615.5|13614.6|13614.4|13612.9|13618.5|13617.4|13614.4|13612.9|765
1645189800000|2022-02-18 13:10:00|13614.5|13613|13609.5|13608.6|13615.1|13614|13609|13607.5|907
1645190100000|2022-02-18 13:15:00|13609.4|13608.5|13612.4|13611.5|13614.3|13613.4|13608|13606.5|806
1645190400000|2022-02-18 13:20:00|13612.7|13611.8|13612.3|13611.4|13615|13614.1|13612.1|13610.6|761
1645190700000|2022-02-18 13:25:00|13612.6|13611.1|13604.6|13603.1|13612.7|13611.2|13601.8|13600.3|809
1645191000000|2022-02-18 13:30:00|13604.7|13603.2|13611.9|13611|13612|13611.1|13602.9|13601.5|791
1645191300000|2022-02-18 13:35:00|13612|13611.1|13615.6|13614.7|13616.3|13615.3|13610.2|13609|742
1645191600000|2022-02-18 13:40:00|13616|13614.5|13617|13616.1|13618.9|13617.7|13615.5|13614.3|653
1645191900000|2022-02-18 13:45:00|13617.1|13616.2|13611.9|13611|13617.5|13616.4|13608.3|13607.2|739
1645192200000|2022-02-18 13:50:00|13611.8|13610.9|13611.5|13610.6|13612.4|13611.5|13609.6|13608.4|642
1645192500000|2022-02-18 13:55:00|13611.4|13610.5|13607.2|13605.7|13613|13612.1|13606.1|13605.2|828
1645192800000|2022-02-18 14:00:00|13607.1|13605.6|13605.9|13605|13610.9|13609.4|13602.4|13601.2|839
1645193100000|2022-02-18 14:05:00|13606|13605.1|13606.7|13605.2|13612.9|13611.4|13603.8|13602.9|871
1645193400000|2022-02-18 14:10:00|13606.8|13605.3|13597.4|13595.9|13607.7|13606.4|13596.1|13594.6|902
1645193700000|2022-02-18 14:15:00|13597.5|13596|13601.1|13599.6|13605|13604.1|13595.3|13594.4|817
1645194000000|2022-02-18 14:20:00|13601.2|13599.7|13607.3|13606.4|13608.6|13607.7|13598.1|13596.7|631
1645194300000|2022-02-18 14:25:00|13607.4|13606.5|13605.7|13604.2|13610.2|13609|13600.1|13598.6|806
1645194600000|2022-02-18 14:30:00|13605.8|13604.3|13597.2|13596.3|13605.8|13604.3|13597.1|13596.2|880
1645194900000|2022-02-18 14:35:00|13597.3|13596.4|13599.2|13598.3|13604.6|13603.4|13596.1|13595.2|984
1645195200000|2022-02-18 14:40:00|13599|13598.1|13595.2|13594.3|13600.2|13599.3|13593.6|13592.6|922
1645195500000|2022-02-18 14:45:00|13595.3|13594.4|13603.1|13602.2|13603.4|13602.3|13593.1|13592.1|790
1645195800000|2022-02-18 14:50:00|13603.2|13602.3|13606.9|13606|13608.7|13607.8|13603.2|13602.1|968
1645196100000|2022-02-18 14:55:00|13607|13606.1|13609.1|13607.6|13611.7|13610.2|13606|13604.7|793
1645196400000|2022-02-18 15:00:00|13609.2|13607.7|13609.1|13607.6|13609.3|13608.2|13600.5|13599|911
1645196700000|2022-02-18 15:05:00|13609.2|13607.7|13607.3|13606.4|13610.9|13609.9|13605.2|13603.9|797
1645197000000|2022-02-18 15:10:00|13608.1|13607.2|13605.5|13604|13613|13611.7|13603.6|13602.5|801
1645197300000|2022-02-18 15:15:00|13605.7|13604.2|13603|13602.1|13609.8|13608.5|13601.5|13600.5|901
1645197600000|2022-02-18 15:20:00|13602.6|13601.7|13598.7|13597.2|13604.1|13602.9|13596.7|13595.5|753
1645197900000|2022-02-18 15:25:00|13598.6|13597.1|13602.2|13601.3|13602.6|13601.3|13595.6|13594.7|642
1645198200000|2022-02-18 15:30:00|13602.3|13601.4|13600.1|13598.6|13602.4|13601.4|13596.9|13596|752
1645198500000|2022-02-18 15:35:00|13600.3|13598.8|13594.3|13593.4|13602.2|13601.3|13594.2|13592.9|557
1645198800000|2022-02-18 15:40:00|13594.2|13593.3|13588.4|13586.9|13594.6|13593.7|13587.7|13586.5|875
1645199100000|2022-02-18 15:45:00|13588.5|13587|13591.1|13589.6|13595|13593.7|13586.1|13585.2|1006
1645199400000|2022-02-18 15:50:00|13590.8|13589.3|13588.3|13586.8|13595.2|13593.7|13586.2|13585.3|1147
1645199700000|2022-02-18 15:55:00|13588.2|13586.7|13583.4|13582.5|13588.2|13586.7|13581.5|13580.2|1040
1645200000000|2022-02-18 16:00:00|13583.5|13582.6|13576.2|13575.3|13585.2|13584.3|13575.5|13574.2|1075
1645200300000|2022-02-18 16:05:00|13576.4|13575.5|13574.2|13573.3|13580.3|13579|13573.5|13572.6|990
1645200600000|2022-02-18 16:10:00|13574.3|13572.8|13582.6|13581.1|13582.8|13581.5|13574.1|13572.8|945
1645200900000|2022-02-18 16:15:00|13582.7|13581.2|13586.6|13585.1|13587.4|13586.2|13580.9|13579.9|900
1645201200000|2022-02-18 16:20:00|13586.5|13585|13591.8|13590.9|13593.7|13592.5|13586.3|13584.8|751
1645201500000|2022-02-18 16:25:00|13592|13591.1|13589.6|13588.7|13594.6|13593.6|13589.4|13588.5|781
1645201800000|2022-02-18 16:30:00|13589.5|13588.6|13585.1|13584.2|13590.3|13589|13582.9|13581.8|889
1645202100000|2022-02-18 16:35:00|13585|13584.1|13585.3|13583.8|13588.2|13587.3|13584|13582.9|684
1645202400000|2022-02-18 16:40:00|13585.2|13583.7|13588.7|13587.2|13588.7|13587.4|13583.4|13582.5|805
1645202700000|2022-02-18 16:45:00|13588.6|13587.1|13587.3|13586.4|13589|13588.1|13586.5|13585.4|723
1645203000000|2022-02-18 16:50:00|13587.2|13586.3|13584.6|13583.7|13587.6|13586.7|13581.8|13580.9|774
1645203300000|2022-02-18 16:55:00|13584.9|13584|13585.1|13584.2|13586.4|13585.3|13582.6|13581.7|665
1645203600000|2022-02-18 17:00:00|13585|13584.1|13585.2|13584.3|13587.3|13586.1|13583.1|13582.2|677
1645203900000|2022-02-18 17:05:00|13585.3|13584.4|13586.9|13586|13587.7|13586.5|13583.9|13583|640
1645204200000|2022-02-18 17:10:00|13587.1|13586.2|13586.4|13584.9|13587.8|13586.5|13585|13583.8|589
1645204500000|2022-02-18 17:15:00|13586.5|13585|13584.1|13583.2|13586.7|13585.5|13583.2|13582.1|800
1645204800000|2022-02-18 17:20:00|13584.4|13582.9|13584.1|13582.6|13586|13585.1|13583|13581.8|636
1645205100000|2022-02-18 17:25:00|13584.2|13582.7|13582.4|13581.5|13584.7|13583.7|13580.3|13579.4|568
1645205400000|2022-02-18 17:30:00|13582.3|13581.4|13579.8|13578.3|13583.9|13582.9|13576.9|13575.1|976
1645205700000|2022-02-18 17:35:00|13580.2|13578.7|13583.7|13582.2|13584.6|13583.3|13577.4|13576.5|804
1645206000000|2022-02-18 17:40:00|13583.6|13582.1|13582.4|13580.9|13590.5|13589.4|13582|13580.7|905
1645206300000|2022-02-18 17:45:00|13582.3|13580.8|13583.3|13582.4|13584.6|13583.3|13580.3|13579.4|660
1645206600000|2022-02-18 17:50:00|13583.4|13582.5|13581.4|13580.5|13584.8|13583.6|13581.2|13580.2|639
1645206900000|2022-02-18 17:55:00|13582.2|13580.7|13583.2|13582.3|13584.5|13583.2|13580.8|13579.7|586
1645207200000|2022-02-18 18:00:00|13583.6|13582.1|13586.5|13585|13586.8|13585.4|13582.9|13581.9|534
1645207500000|2022-02-18 18:05:00|13586.6|13585.1|13585.3|13584.4|13587|13585.5|13582.6|13581.3|538
1645207800000|2022-02-18 18:10:00|13585.4|13584.5|13587.7|13586.8|13588.7|13587.5|13584.4|13583.4|458
1645208100000|2022-02-18 18:15:00|13587.6|13586.7|13588.5|13587.6|13589|13588.1|13585.4|13584.3|486
1645208400000|2022-02-18 18:20:00|13588.7|13587.8|13594.4|13593.5|13595.4|13594.5|13588|13587|400
1645208700000|2022-02-18 18:25:00|13594.7|13593.2|13593.4|13591.9|13595.5|13594.3|13593.2|13591.8|303
1645209000000|2022-02-18 18:30:00|13593.3|13591.8|13595.5|13594|13595.6|13594.5|13592.2|13591|334
1645209300000|2022-02-18 18:35:00|13595.4|13593.9|13596.4|13594.9|13596.6|13595.5|13594.1|13592.8|388
1645209600000|2022-02-18 18:40:00|13596.3|13594.8|13596.4|13594.9|13596.8|13595.3|13593.6|13592.5|402
1645209900000|2022-02-18 18:45:00|13596.2|13594.7|13595.8|13594.9|13598.9|13597.6|13595.4|13594.3|383
1645210200000|2022-02-18 18:50:00|13595.7|13594.8|13600.8|13599.3|13600.9|13599.5|13595.4|13594.4|233
1645210500000|2022-02-18 18:55:00|13600.1|13599.2|13598.8|13597.9|13600.8|13599.6|13597.4|13595.9|460
1645210800000|2022-02-18 19:00:00|13598.9|13598|13599.8|13598.9|13600.1|13599.2|13598.3|13597.3|486
1645211100000|2022-02-18 19:05:00|13599.9|13599|13597.2|13596.3|13600.2|13599.3|13596.1|13595.2|414
1645211400000|2022-02-18 19:10:00|13597.3|13596.4|13596.1|13595.2|13598.4|13597.1|13595.5|13594.4|371
1645211700000|2022-02-18 19:15:00|13596.2|13595.3|13598.9|13598|13599.4|13598.2|13594.8|13593.9|384
1645212000000|2022-02-18 19:20:00|13599|13598.1|13600.3|13599.4|13600.8|13599.6|13598.3|13597.2|381
1645212300000|2022-02-18 19:25:00|13600.2|13599.3|13600|13599.1|13602.3|13601.3|13598.6|13597.5|491
1645212600000|2022-02-18 19:30:00|13599.9|13599|13602.1|13600.6|13604.4|13602.9|13599.9|13598.8|509
1645212900000|2022-02-18 19:35:00|13602|13600.5|13596.6|13595.7|13602.7|13601.3|13596.4|13595.5|568
1645213200000|2022-02-18 19:40:00|13596.7|13595.8|13597.9|13597|13598.5|13597.5|13595.4|13594.2|456
1645213500000|2022-02-18 19:45:00|13598|13597.1|13599.6|13598.7|13599.6|13598.7|13597.3|13596.4|337
1645213800000|2022-02-18 19:50:00|13599.7|13598.8|13603|13602.1|13603.1|13602.2|13599.7|13598.6|353
1645214100000|2022-02-18 19:55:00|13602.9|13602|13602.2|13601.3|13607|13605.8|13602.2|13601|503
1645214400000|2022-02-18 20:00:00|13602|13601.1|13600.1|13598.6|13605.6|13604.7|13600|13598.5|378
1645214700000|2022-02-18 20:05:00|13600.2|13598.7|13600.2|13598.7|13601.9|13601|13598.4|13597|498
1645215000000|2022-02-18 20:10:00|13600.3|13598.8|13599.5|13598.6|13602.7|13601.7|13598.5|13597.1|583
1645215300000|2022-02-18 20:15:00|13599.6|13598.7|13598.6|13597.1|13601.5|13600|13597.7|13596.2|550
1645215600000|2022-02-18 20:20:00|13598.7|13597.2|13601.2|13599.7|13602|13601.1|13598.4|13596.9|501
1645215900000|2022-02-18 20:25:00|13601.3|13599.8|13600.4|13598.9|13602.1|13601.2|13599.8|13598.9|587
1645216200000|2022-02-18 20:30:00|13600.2|13598.7|13597.1|13595.6|13600.4|13598.9|13595|13593.6|511
1645216500000|2022-02-18 20:35:00|13596.9|13595.4|13598.8|13597.3|13600.7|13599.2|13596.7|13595.2|364
1645216800000|2022-02-18 20:40:00|13598.9|13597.4|13600.7|13599.2|13601.9|13601|13598.8|13597.3|544
1645217100000|2022-02-18 20:45:00|13600.6|13599.1|13601.3|13599.8|13602.3|13601|13599.9|13598.4|675
1645217400000|2022-02-18 20:50:00|13600.7|13599.2|13597.5|13596|13601.6|13600.2|13596.1|13594.6|565
1645217700000|2022-02-18 20:55:00|13597.6|13596.1|13597.9|13596.4|13598.8|13597.3|13595.3|13594.1|537
1645218000000|2022-02-18 21:00:00|13597.8|13596.9|13601.7|13600.2|13601.9|13600.4|13597.8|13596.9|301
1645218300000|2022-02-18 21:05:00|13601.8|13600.3|13600|13598.5|13602|13600.5|13599.9|13598.4|182
1645218600000|2022-02-18 21:10:00|13599.9|13598.4|13599.1|13597.6|13600.6|13599.1|13597.7|13596.2|146
1645218900000|2022-02-18 21:15:00|13599.2|13597.7|13599.6|13598.1|13600.9|13599.4|13599.1|13597.6|237
1645219200000|2022-02-18 21:20:00|13599.7|13598.2|13600.5|13599|13600.8|13599.3|13599.4|13597.9|169
1645219500000|2022-02-18 21:25:00|13600.4|13598.9|13601.4|13599.9|13601.9|13600.4|13599.2|13597.7|157
1645219800000|2022-02-18 21:30:00|13601.2|13599.7|13602|13600.5|13604.9|13603.4|13601.2|13599.7|217
1645220100000|2022-02-18 21:35:00|13602.5|13601|13601.6|13600.1|13602.5|13601|13599.4|13597.9|296
1645220400000|2022-02-18 21:40:00|13601.7|13600.2|13600.9|13599.4|13602.2|13600.7|13600.3|13598.8|201
1645220700000|2022-02-18 21:45:00|13600.8|13599.3|13595.4|13593.9|13601|13599.5|13595.1|13592.5|336
1645221000000|2022-02-18 21:50:00|13595.5|13594|13594.4|13592.9|13597.4|13595.9|13593.6|13592.1|263
1645221300000|2022-02-18 21:55:00|13594.3|13592.8|13596.7|13585.7|13600.8|13594.7|13589.9|13578.9|289
1645390800000|2022-02-20 21:00:00|13603.1|13582.1|13600.3|13579.3|13603.1|13582.1|13598.6|13577.6|10
1645391100000|2022-02-20 21:05:00|13599.4|13578.4|13599.9|13578.9|13606|13585|13598.4|13577.4|43
1645391400000|2022-02-20 21:10:00|13600.5|13579.5|13605.9|13584.9|13605.9|13584.9|13597.8|13576.8|25
1645391700000|2022-02-20 21:15:00|13602|13581|13607.7|13586.7|13607.7|13586.7|13601.2|13580.2|21
1645392000000|2022-02-20 21:20:00|13602.5|13581.5|13601.2|13580.2|13607.7|13586.7|13601.2|13580.2|20
1645392300000|2022-02-20 21:25:00|13604.3|13583.3|13601.2|13581.1|13604.4|13583.4|13599.4|13578.4|26
1645392600000|2022-02-20 21:30:00|13604.3|13583.3|13601.6|13580.6|13607.7|13586.7|13600.5|13579.5|20
1645392900000|2022-02-20 21:35:00|13604.3|13583.3|13603.6|13582.6|13607.7|13586.7|13601.8|13580.8|17
1645393200000|2022-02-20 21:40:00|13607.7|13586.7|13604|13583|13607.7|13586.7|13603.6|13582.6|19
1645393500000|2022-02-20 21:45:00|13604.2|13583.2|13604|13583|13607.7|13586.7|13601.4|13580.4|8
1645393800000|2022-02-20 21:50:00|13607.7|13586.7|13607.7|13586.7|13607.7|13586.7|13597.6|13576.6|31
1645394100000|2022-02-20 21:55:00|13605.1|13584.1|13606.3|13585.3|13610.1|13589.1|13599.6|13578.6|41
1645394400000|2022-02-20 22:00:00|13609.4|13588.4|13598|13587|13609.4|13590.7|13592.3|13581.3|89
1645394700000|2022-02-20 22:05:00|13597.9|13586.9|13598.1|13587.1|13600.1|13589.1|13594.6|13583.6|135
1645395000000|2022-02-20 22:10:00|13600.5|13589.5|13598.4|13587.4|13600.5|13589.5|13596|13585|219
1645395300000|2022-02-20 22:15:00|13598.3|13587.3|13595.9|13584.9|13599.2|13588.2|13595.2|13584.2|130
1645395600000|2022-02-20 22:20:00|13596.8|13585.8|13601.4|13590.4|13605.8|13594.8|13595.7|13584.7|226
1645395900000|2022-02-20 22:25:00|13601.6|13590.6|13600.5|13589.5|13602.9|13593.1|13598.5|13588.7|217
1645396200000|2022-02-20 22:30:00|13599.8|13589.2|13600.7|13589.7|13602.2|13591.2|13598.3|13588.2|263
1645396500000|2022-02-20 22:35:00|13599.4|13589.8|13600.2|13590.8|13603.6|13592.6|13597.2|13588.4|249
1645396800000|2022-02-20 22:40:00|13600.6|13590.4|13600.3|13590.7|13605.4|13594.4|13598.5|13588.5|292
1645397100000|2022-02-20 22:45:00|13602.3|13591.3|13596|13588.4|13602.3|13591.3|13594.6|13586.2|220
1645397400000|2022-02-20 22:50:00|13596.1|13588.1|13597.5|13588.9|13600.2|13590.2|13593.8|13587.5|170
1645397700000|2022-02-20 22:55:00|13597.2|13589.6|13597.3|13589.5|13601.1|13590.6|13595.4|13588.4|190
1645398000000|2022-02-20 23:00:00|13596.9|13589.4|13594.8|13589.7|13604.7|13593.7|13592.3|13584.1|1061
1645398300000|2022-02-20 23:05:00|13595.2|13589|13594.7|13592.5|13595.5|13592.8|13592|13589|464
1645398600000|2022-02-20 23:10:00|13595.1|13592.3|13595.3|13593.8|13596|13594|13593|13591|744
1645398900000|2022-02-20 23:15:00|13595.4|13593.9|13598.2|13596.7|13598.6|13596.9|13595.3|13593.7|324
1645399200000|2022-02-20 23:20:00|13598.3|13596.8|13596.6|13594.3|13598.8|13596.9|13595.9|13594|308
1645399500000|2022-02-20 23:25:00|13596.5|13594.1|13588.7|13587.2|13596.7|13595|13588.6|13587.1|581
1645399800000|2022-02-20 23:30:00|13588.8|13587.3|13590.5|13589|13591.2|13589.3|13588.3|13586.8|430
1645400100000|2022-02-20 23:35:00|13590.3|13588.8|13591.5|13590|13592.3|13590.5|13589.8|13588.3|375
1645400400000|2022-02-20 23:40:00|13591.4|13589.9|13593.2|13591.7|13593.2|13591.7|13589.6|13588.1|484
1645400700000|2022-02-20 23:45:00|13593.1|13591.6|13594.2|13592.7|13594.6|13593.1|13592.7|13591.2|192
1645401000000|2022-02-20 23:50:00|13594.1|13592.6|13594|13592.5|13595.8|13594.3|13593.5|13592|206
1645401300000|2022-02-20 23:55:00|13594.1|13592.6|13592.1|13590.6|13594.3|13592.8|13591.7|13590.2|218
1645401600000|2022-02-21 00:00:00|13592|13590.5|13591.5|13590|13592.4|13590.9|13586.5|13585|424
1645401900000|2022-02-21 00:05:00|13591.4|13589.9|13590.8|13589.3|13592.6|13591.1|13590.8|13589.3|252
1645402200000|2022-02-21 00:10:00|13590.9|13589.4|13593.7|13592.2|13594|13592.9|13590.8|13589.3|202
1645402500000|2022-02-21 00:15:00|13593.6|13592.1|13595.3|13593.8|13595.3|13593.8|13593.3|13592.1|252
1645402800000|2022-02-21 00:20:00|13595.2|13593.7|13593.6|13592.1|13595.7|13594.2|13593.3|13591.8|240
1645403100000|2022-02-21 00:25:00|13593.5|13592|13592.2|13590.7|13594.4|13593.1|13591.1|13589.8|195
1645403400000|2022-02-21 00:30:00|13592.3|13590.8|13594.9|13593.4|13595.3|13593.8|13591.7|13590.4|213
1645403700000|2022-02-21 00:35:00|13594.6|13593.1|13594.7|13593.2|13595.4|13594.1|13593.9|13592.7|178
1645404000000|2022-02-21 00:40:00|13595.3|13593.8|13595.7|13594.2|13597|13595.5|13594.9|13593.7|176
1645404300000|2022-02-21 00:45:00|13595.8|13594.3|13595.6|13594.1|13596|13594.5|13594.9|13593.4|193
1645404600000|2022-02-21 00:50:00|13595.7|13594.2|13606.7|13605.2|13607.1|13605.6|13595.7|13594.2|600
1645404900000|2022-02-21 00:55:00|13607|13605.5|13601.7|13600.8|13607.4|13605.9|13600.6|13599.3|995
1645405200000|2022-02-21 01:00:00|13601.8|13600.9|13601.3|13599.8|13604.2|13602.7|13600|13598.2|782
1645405500000|2022-02-21 01:05:00|13601.4|13599.9|13604.1|13602.6|13604.2|13603|13600.8|13599.5|702
1645405800000|2022-02-21 01:10:00|13604.2|13602.7|13603.1|13601.6|13606|13604.5|13602.5|13601|583
1645406100000|2022-02-21 01:15:00|13603.2|13601.7|13604|13602.5|13604.6|13603.1|13600.6|13599.1|604
1645406400000|2022-02-21 01:20:00|13603.9|13602.4|13604.4|13602.9|13604.9|13603.4|13602.1|13600.9|547
1645406700000|2022-02-21 01:25:00|13604.5|13603|13604|13602.5|13605.1|13603.6|13603.3|13601.8|323
1645407000000|2022-02-21 01:30:00|13603.7|13602.2|13606.8|13605.9|13607.4|13605.9|13602.3|13600.9|579
1645407300000|2022-02-21 01:35:00|13606.9|13605.4|13611|13609.5|13611.5|13610|13605.3|13603.9|609
1645407600000|2022-02-21 01:40:00|13611.1|13609.6|13611.5|13610|13612.4|13611.1|13609.3|13607.8|638
1645407900000|2022-02-21 01:45:00|13611.6|13610.1|13616.5|13615|13617.5|13616.2|13611.6|13610.1|684
1645408200000|2022-02-21 01:50:00|13616.4|13614.9|13616.4|13614.9|13617.4|13615.9|13614.8|13613.7|530
1645408500000|2022-02-21 01:55:00|13616.3|13614.8|13614.2|13612.7|13616.7|13615.2|13612.6|13611.5|660
1645408800000|2022-02-21 02:00:00|13614.3|13612.8|13614.3|13613.4|13615.5|13614.1|13613.3|13611.8|399
1645409100000|2022-02-21 02:05:00|13614.2|13613.3|13614.1|13612.6|13615.4|13614.2|13612.9|13611.4|428
1645409400000|2022-02-21 02:10:00|13614.2|13612.7|13616.2|13614.7|13616.9|13615.8|13613.9|13612.6|450
1645409700000|2022-02-21 02:15:00|13616.3|13614.8|13615.3|13613.8|13616.5|13615.5|13614.1|13613.2|302
1645410000000|2022-02-21 02:20:00|13615.4|13613.9|13615.3|13613.8|13616.4|13615|13614.3|13613|366
1645410300000|2022-02-21 02:25:00|13615.2|13613.7|13614.8|13613.3|13616.2|13615|13614|13613|289
1645410600000|2022-02-21 02:30:00|13615|13613.5|13617.1|13615.6|13617.4|13616.1|13613.9|13612.7|395
1645410900000|2022-02-21 02:35:00|13617.2|13615.7|13616.3|13614.8|13618.3|13616.8|13615.7|13614.2|380
1645411200000|2022-02-21 02:40:00|13616.2|13614.7|13615.7|13614.2|13616.3|13615|13614.8|13613.3|271
1645411500000|2022-02-21 02:45:00|13615.6|13614.1|13617.3|13615.8|13617.8|13616.3|13614.7|13613.5|306
1645411800000|2022-02-21 02:50:00|13616.8|13615.9|13616.1|13614.6|13617.3|13616.2|13615|13613.5|373
1645412100000|2022-02-21 02:55:00|13616.2|13614.7|13617.7|13616.2|13618.2|13616.9|13615.4|13613.9|308
1645412400000|2022-02-21 03:00:00|13617.6|13616.1|13620.4|13618.9|13620.4|13618.9|13617.3|13615.8|278
1645412700000|2022-02-21 03:05:00|13620.5|13619|13620.6|13619.1|13621.2|13619.7|13620|13618.5|255
1645413000000|2022-02-21 03:10:00|13620.5|13619|13618.7|13617.2|13620.7|13619.5|13618.4|13617|265
1645413300000|2022-02-21 03:15:00|13619|13617.5|13620.2|13618.7|13620.5|13619|13619|13617.5|228
1645413600000|2022-02-21 03:20:00|13620.1|13618.6|13622.1|13620.6|13622.2|13620.7|13619.1|13618.2|240
1645413900000|2022-02-21 03:25:00|13622.2|13620.7|13623.1|13622.2|13624.4|13623.2|13620.4|13618.9|440
1645414200000|2022-02-21 03:30:00|13623|13622.1|13621|13620.1|13623.4|13622.5|13620.2|13619|331
1645414500000|2022-02-21 03:35:00|13621.1|13620.2|13622|13621.1|13623|13622.1|13620.9|13619.9|282
1645414800000|2022-02-21 03:40:00|13621.9|13621|13620.2|13619.3|13622.5|13621.4|13620|13618.8|290
1645415100000|2022-02-21 03:45:00|13620.4|13619.5|13620.1|13618.6|13621.3|13620.1|13618.9|13617.6|454
1645415400000|2022-02-21 03:50:00|13620.2|13618.7|13619.9|13619|13621.3|13620.1|13619.8|13618.6|268
1645415700000|2022-02-21 03:55:00|13620|13619.1|13620|13619.1|13621.9|13620.5|13619.8|13618.7|250
1645416000000|2022-02-21 04:00:00|13619.9|13619|13618.8|13617.9|13619.9|13619|13617.9|13617|203
1645416300000|2022-02-21 04:05:00|13618.9|13618|13618|13617.1|13620.8|13619.9|13618|13616.7|216
1645416600000|2022-02-21 04:10:00|13617.9|13617|13617.9|13617|13619.1|13617.9|13617.6|13616.7|137
1645416900000|2022-02-21 04:15:00|13618|13617.1|13619|13618.1|13619.7|13618.5|13617.8|13616.6|214
1645417200000|2022-02-21 04:20:00|13618.9|13618|13618.2|13616.7|13619.1|13618.1|13617.8|13616.7|188
1645417500000|2022-02-21 04:25:00|13617.9|13617|13617.2|13615.7|13617.9|13617|13615.7|13614.8|177
1645417800000|2022-02-21 04:30:00|13617.3|13615.8|13617.3|13615.8|13618.4|13617.3|13616.6|13615.4|254
1645418100000|2022-02-21 04:35:00|13617.2|13615.7|13617.9|13617|13618.1|13617.2|13616.7|13615.3|215
1645418400000|2022-02-21 04:40:00|13618|13617.1|13619.3|13617.8|13619.6|13618.1|13617.8|13616.6|201
1645418700000|2022-02-21 04:45:00|13619.2|13617.7|13618.3|13616.8|13619.5|13618|13617.4|13615.9|181
1645419000000|2022-02-21 04:50:00|13618.4|13616.9|13618.8|13617.3|13619.4|13618|13617.8|13616.4|170
1645419300000|2022-02-21 04:55:00|13618.7|13617.2|13620.3|13618.8|13621.2|13619.9|13618.7|13617.2|320
1645419600000|2022-02-21 05:00:00|13620.2|13618.7|13624.2|13622.7|13625|13623.9|13620.1|13618.6|387
1645419900000|2022-02-21 05:05:00|13623.9|13622.4|13621.6|13620.1|13624.1|13622.6|13621.1|13620|338
1645420200000|2022-02-21 05:10:00|13621.5|13620|13622.8|13621.9|13623|13622.1|13621.4|13620|240
1645420500000|2022-02-21 05:15:00|13622.7|13621.8|13623.9|13623|13624.3|13623.2|13622.1|13620.9|184
1645420800000|2022-02-21 05:20:00|13623.8|13622.9|13623|13622.1|13624.4|13623.1|13622.6|13621.3|236
1645421100000|2022-02-21 05:25:00|13623.1|13622.2|13623.1|13622.2|13624|13623.1|13622.8|13621.8|222
1645421400000|2022-02-21 05:30:00|13623|13622.1|13624.1|13622.6|13625.3|13624.2|13622.7|13621.8|310
1645421700000|2022-02-21 05:35:00|13624.2|13622.7|13620.1|13618.6|13624.2|13622.7|13619.3|13618.2|385
1645422000000|2022-02-21 05:40:00|13620.2|13618.7|13619.1|13617.6|13620.4|13618.9|13618.7|13617.4|273
1645422300000|2022-02-21 05:45:00|13619|13617.5|13618.4|13617.5|13619.8|13618.9|13618.4|13617.1|270
1645422600000|2022-02-21 05:50:00|13618.3|13617.4|13620.8|13619.9|13621.1|13620|13618.3|13617.4|275
1645422900000|2022-02-21 05:55:00|13620.7|13619.8|13619.6|13618.7|13621.2|13620|13618.7|13617.6|299
1645423200000|2022-02-21 06:00:00|13619|13618.1|13620.7|13619.2|13621.1|13620|13618.7|13617.5|332
1645423500000|2022-02-21 06:05:00|13620.6|13619.1|13620.4|13619.5|13621.2|13620.2|13619.6|13618.3|316
1645423800000|2022-02-21 06:10:00|13620.3|13619.4|13621|13619.5|13622.4|13621.1|13619.7|13618.4|363
1645424100000|2022-02-21 06:15:00|13621.1|13619.6|13620.6|13619.1|13622|13621|13620.4|13619|366
1645424400000|2022-02-21 06:20:00|13620.7|13619.2|13618.8|13617.9|13620.8|13619.3|13618.8|13617.6|227
1645424700000|2022-02-21 06:25:00|13618.7|13617.8|13620.5|13619.6|13622.3|13621.4|13618.7|13617.8|348
1645425000000|2022-02-21 06:30:00|13620.6|13619.7|13620|13618.5|13621.3|13620|13619.6|13618.4|194
1645425300000|2022-02-21 06:35:00|13619.6|13618.7|13623.2|13621.7|13623.2|13622.2|13619.5|13618.2|259
1645425600000|2022-02-21 06:40:00|13623.3|13621.8|13625.2|13623.7|13627.1|13625.6|13622.8|13621.5|272
1645425900000|2022-02-21 06:45:00|13625.3|13623.8|13624.9|13623.4|13626.1|13624.9|13624|13622.8|356
1645426200000|2022-02-21 06:50:00|13625|13623.5|13626.1|13624.6|13626.3|13625.1|13623.3|13621.8|382
1645426500000|2022-02-21 06:55:00|13626.2|13624.7|13626.5|13625|13627.8|13626.8|13625.3|13623.9|397
1645426800000|2022-02-21 07:00:00|13626.4|13624.9|13628.4|13626.9|13629.7|13628.6|13625.4|13623.9|515
1645427100000|2022-02-21 07:05:00|13628.5|13627|13628.8|13627.3|13629.3|13628.1|13626.4|13624.9|378
1645427400000|2022-02-21 07:10:00|13629|13627.5|13628|13627.1|13631.7|13630.5|13627.5|13626.4|424
1645427700000|2022-02-21 07:15:00|13628.2|13627.3|13627.9|13626.4|13630.7|13629.3|13625.9|13624.8|394
1645428000000|2022-02-21 07:20:00|13627.8|13626.3|13627.9|13627|13629.6|13628.2|13626.7|13625.4|407
1645428300000|2022-02-21 07:25:00|13627.6|13626.7|13629.2|13628.3|13630.5|13629.6|13627.1|13625.9|340
1645428600000|2022-02-21 07:30:00|13629.1|13628.2|13628.9|13627.4|13632.1|13631.2|13628.1|13626.9|445
1645428900000|2022-02-21 07:35:00|13628.6|13627.7|13626.8|13625.9|13630.8|13629.9|13626.2|13625.3|434
1645429200000|2022-02-21 07:40:00|13626.9|13626|13629.7|13628.8|13631.2|13630|13626.8|13625.9|484
1645429500000|2022-02-21 07:45:00|13629.8|13628.9|13630.4|13628.9|13632.2|13631|13628.3|13626.8|306
1645429800000|2022-02-21 07:50:00|13630.1|13629.2|13629.4|13627.9|13633.2|13631.9|13629.2|13627.7|321
1645430100000|2022-02-21 07:55:00|13629.1|13627.6|13629.2|13627.7|13632.4|13631.1|13628.7|13627.3|582
1645430400000|2022-02-21 08:00:00|13629.3|13627.8|13625.8|13624.9|13629.3|13627.8|13624.3|13622.8|638
1645430700000|2022-02-21 08:05:00|13625.9|13625|13632.2|13630.7|13633|13631.5|13625.8|13624.8|619
1645431000000|2022-02-21 08:10:00|13632.1|13630.6|13632.3|13630.8|13634.1|13633|13630|13628.7|570
1645431300000|2022-02-21 08:15:00|13632.9|13631.4|13632|13630.5|13639.5|13638|13630.2|13628.8|897
1645431600000|2022-02-21 08:20:00|13632.2|13630.7|13632.2|13631.3|13633.5|13632|13630|13628.5|544
1645431900000|2022-02-21 08:25:00|13632.1|13631.2|13629.8|13628.3|13633|13631.9|13629.4|13627.9|481
1645432200000|2022-02-21 08:30:00|13629.9|13628.4|13634|13633.1|13634.7|13633.5|13626.8|13625.3|621
1645432500000|2022-02-21 08:35:00|13633.9|13633|13637.3|13635.8|13638.3|13636.8|13627|13625.5|1306
1645432800000|2022-02-21 08:40:00|13637.4|13636.5|13632.9|13632|13637.4|13636.5|13632.1|13630.6|847
1645433100000|2022-02-21 08:45:00|13633|13632.1|13636|13634.5|13637.7|13636.2|13632.4|13630.9|601
1645433400000|2022-02-21 08:50:00|13635.9|13634.4|13634|13633.1|13637.3|13636.1|13633.1|13631.6|556
1645433700000|2022-02-21 08:55:00|13634.1|13633.2|13635.2|13634.3|13638.2|13637|13632.3|13631.2|604
1645434000000|2022-02-21 09:00:00|13634.3|13633.4|13630.8|13629.3|13638.7|13637.2|13630|13628.7|799
1645434300000|2022-02-21 09:05:00|13630.9|13629.4|13633.4|13631.9|13637.3|13636.4|13629.8|13628.6|759
1645434600000|2022-02-21 09:10:00|13633.5|13632|13633.3|13631.8|13634.5|13633.1|13632|13630.5|600
1645434900000|2022-02-21 09:15:00|13633.2|13631.7|13633.2|13631.7|13633.5|13632.5|13630.5|13629.6|678
1645435200000|2022-02-21 09:20:00|13633.1|13631.6|13631.2|13630.3|13634.1|13632.9|13629.8|13628.5|582
1645435500000|2022-02-21 09:25:00|13631.1|13630.2|13633.9|13632.4|13634.3|13632.7|13631.1|13630.2|603
1645435800000|2022-02-21 09:30:00|13636.3|13632.5|13636.2|13634.7|13638.1|13636.6|13634.1|13632.5|603
1645436100000|2022-02-21 09:35:00|13636.3|13634.8|13634|13632.5|13636.4|13635.2|13633.8|13632.5|507
1645436400000|2022-02-21 09:40:00|13634.1|13632.6|13632.8|13631.9|13634.8|13633.9|13631.9|13631|401
1645436700000|2022-02-21 09:45:00|13632.7|13631.8|13634.4|13633.5|13634.7|13633.5|13631.1|13629.6|440
1645437000000|2022-02-21 09:50:00|13634.3|13633.4|13633.5|13632.6|13635.2|13634|13632.5|13631.6|444
1645437300000|2022-02-21 09:55:00|13633.7|13632.8|13636.7|13635.2|13636.9|13635.9|13631.8|13630.4|603
1645437600000|2022-02-21 10:00:00|13636.8|13635.3|13634.5|13633|13636.8|13635.6|13633.5|13632.5|560
1645437900000|2022-02-21 10:05:00|13634.6|13633.1|13633.2|13631.7|13636.9|13635.6|13632.4|13631.4|560
1645438200000|2022-02-21 10:10:00|13633.1|13631.6|13635.3|13633.8|13636.4|13634.9|13631.6|13630.7|516
1645438500000|2022-02-21 10:15:00|13635.4|13633.9|13638.5|13637|13638.5|13637.3|13633.7|13632.2|501
1645438800000|2022-02-21 10:20:00|13638.4|13636.9|13636.9|13636|13639.2|13638.3|13636.5|13635.4|485
1645439100000|2022-02-21 10:25:00|13636.8|13635.9|13628.2|13626.7|13637.1|13636.2|13628.1|13626.6|452
1645439400000|2022-02-21 10:30:00|13628.1|13626.6|13631.2|13629.7|13633.3|13631.9|13628.1|13626.6|524
1645439700000|2022-02-21 10:35:00|13631.1|13629.6|13630.2|13628.7|13633.9|13633|13629.5|13628.2|357
1645440000000|2022-02-21 10:40:00|13630.3|13628.8|13634.4|13632.9|13634.6|13633.1|13630.2|13628.7|341
1645440300000|2022-02-21 10:45:00|13634.3|13632.8|13632.1|13631.2|13634.4|13632.9|13630.9|13629.4|431
1645440600000|2022-02-21 10:50:00|13632|13631.1|13629.3|13628.4|13632.6|13631.3|13626.9|13625.8|526
1645440900000|2022-02-21 10:55:00|13629.2|13628.3|13631.1|13629.6|13632.5|13631.1|13628.7|13627.5|655
1645441200000|2022-02-21 11:00:00|13631.2|13629.7|13633.2|13631.7|13633.5|13632.6|13628.7|13627.6|673
1645441500000|2022-02-21 11:05:00|13633.1|13631.6|13631.4|13629.9|13634.3|13633.3|13630.8|13629.5|561
1645441800000|2022-02-21 11:10:00|13631.2|13629.7|13628.3|13627.4|13633.4|13632.1|13628|13626.7|601
1645442100000|2022-02-21 11:15:00|13628.4|13627.5|13627|13626.1|13630.5|13629.3|13626.1|13624.6|826
1645442400000|2022-02-21 11:20:00|13626.8|13625.9|13624.2|13622.7|13627.6|13626.5|13623.3|13622.4|619
1645442700000|2022-02-21 11:25:00|13624.1|13622.6|13620|13619.1|13624.5|13623.4|13618.8|13617.7|515
1645443000000|2022-02-21 11:30:00|13620.1|13619.2|13618.2|13617.3|13622.5|13621.1|13618.1|13616.7|592
1645443300000|2022-02-21 11:35:00|13618.3|13617.4|13615.9|13615|13620.4|13619|13615.6|13614.4|748
1645443600000|2022-02-21 11:40:00|13615.8|13614.9|13613.6|13612.1|13616|13614.9|13612.2|13610.7|672
1645443900000|2022-02-21 11:45:00|13613.7|13612.2|13612.3|13610.8|13615.6|13614.1|13611.5|13610.2|731
1645444200000|2022-02-21 11:50:00|13612.4|13610.9|13614.7|13613.2|13617.8|13616.3|13611|13609.9|685
1645444500000|2022-02-21 11:55:00|13614.6|13613.1|13620.1|13618.6|13620.4|13619.4|13614.6|13613.1|703
1645444800000|2022-02-21 12:00:00|13620.2|13618.7|13616.4|13615.5|13620.5|13619.5|13615.4|13614.4|755
1645445100000|2022-02-21 12:05:00|13616.5|13615.6|13614.8|13613.9|13616.8|13615.7|13613|13612.1|537
1645445400000|2022-02-21 12:10:00|13614.7|13613.8|13615.5|13614|13617.4|13616.5|13612.7|13611.5|511
1645445700000|2022-02-21 12:15:00|13615.4|13614.6|13615.9|13614.4|13617.7|13616.7|13614.7|13613.7|457
1645446000000|2022-02-21 12:20:00|13616|13614.5|13619.3|13617.8|13619.3|13617.8|13615.1|13613.8|381
1645446300000|2022-02-21 12:25:00|13619.5|13618|13616.9|13616|13623.6|13622.3|13616.8|13615.6|488
1645446600000|2022-02-21 12:30:00|13617|13616.1|13617.5|13616.6|13618.3|13617.1|13615|13613.8|598
1645446900000|2022-02-21 12:35:00|13617.7|13616.8|13616|13615.1|13619.4|13618.3|13615.2|13614.3|531
1645447200000|2022-02-21 12:40:00|13616.2|13614.7|13611.4|13610.5|13617.7|13616.6|13609|13607.5|674
1645447500000|2022-02-21 12:45:00|13611|13610.1|13608.2|13606.7|13612.4|13611.4|13607.2|13605.7|910
1645447800000|2022-02-21 12:50:00|13608.3|13606.8|13617.1|13616.2|13618|13616.8|13608.1|13606.6|755
1645448100000|2022-02-21 12:55:00|13617.2|13616.3|13615.4|13613.9|13617.5|13616.3|13613.4|13611.9|868
1645448400000|2022-02-21 13:00:00|13615.1|13613.6|13615.1|13613.6|13616.2|13614.9|13611.7|13610.3|704
1645448700000|2022-02-21 13:05:00|13615.2|13613.7|13612.9|13611.4|13615.2|13613.7|13612.7|13611.4|545
1645449000000|2022-02-21 13:10:00|13613|13611.5|13611.9|13610.4|13614.3|13613.2|13610.8|13609.4|560
1645449300000|2022-02-21 13:15:00|13612|13610.5|13603.4|13601.9|13612.2|13611|13603.1|13601.9|803
1645449600000|2022-02-21 13:20:00|13603.5|13602|13601.8|13600.3|13607|13605.9|13600|13598.9|952
1645449900000|2022-02-21 13:25:00|13601.9|13600.4|13604|13603.1|13606.1|13605|13601.5|13600.3|779
1645450200000|2022-02-21 13:30:00|13603.9|13603|13607.6|13606.1|13608.5|13607.4|13602.8|13601.3|785
1645450500000|2022-02-21 13:35:00|13607.5|13606|13605.9|13605|13609.8|13608.9|13604.7|13603.4|836
1645450800000|2022-02-21 13:40:00|13605.6|13604.7|13603.7|13602.8|13606.5|13605.3|13603|13601.9|659
1645451100000|2022-02-21 13:45:00|13603.6|13602.7|13604.6|13603.7|13606.6|13605.5|13603.2|13602.3|592
1645451400000|2022-02-21 13:50:00|13604.5|13603.6|13603.8|13602.9|13605.8|13604.8|13602.2|13601.3|586
1645451700000|2022-02-21 13:55:00|13603.7|13602.8|13605.3|13603.8|13617|13615.5|13594.4|13592.8|1585
1645452000000|2022-02-21 14:00:00|13605.2|13603.7|13601.7|13600.2|13605.5|13604.5|13600|13598.7|1231
1645452300000|2022-02-21 14:05:00|13601.8|13600.3|13603.3|13602.4|13607.3|13606|13601.5|13600|981
1645452600000|2022-02-21 14:10:00|13603.2|13602.3|13610.2|13608.7|13611.1|13609.6|13601.8|13600.7|970
1645452900000|2022-02-21 14:15:00|13610.3|13609.3|13614.4|13612.9|13618.3|13617.1|13610|13608.7|820
1645453200000|2022-02-21 14:20:00|13614.1|13612.6|13612.1|13610.6|13617.3|13616.1|13611|13609.8|949
1645453500000|2022-02-21 14:25:00|13612|13610.5|13610.5|13609|13615.2|13613.7|13609.7|13608.6|718
1645453800000|2022-02-21 14:30:00|13610.4|13608.9|13613.4|13611.9|13615.4|13614.4|13610.2|13608.8|781
1645454100000|2022-02-21 14:35:00|13613.2|13611.7|13610.2|13608.7|13613.9|13612.9|13609.7|13608.6|702
1645454400000|2022-02-21 14:40:00|13610.3|13608.8|13612.2|13611.3|13612.3|13611.4|13608.8|13607.5|806
1645454700000|2022-02-21 14:45:00|13612.1|13611.2|13611.1|13609.6|13613.3|13612.2|13606.9|13606|793
1645455000000|2022-02-21 14:50:00|13610.7|13609.8|13613|13611.5|13614.2|13613.2|13610.1|13609|794
1645455300000|2022-02-21 14:55:00|13612.9|13611.4|13606.8|13605.9|13613.3|13612.1|13606.6|13605.1|709
1645455600000|2022-02-21 15:00:00|13607|13605.5|13610.5|13609.6|13611.8|13610.3|13605.2|13604.3|684
1645455900000|2022-02-21 15:05:00|13610.4|13609.5|13613.2|13611.7|13615.7|13614.5|13609.6|13608.3|937
1645456200000|2022-02-21 15:10:00|13613.1|13611.6|13611.7|13610.2|13614|13612.7|13610.6|13609.3|976
1645456500000|2022-02-21 15:15:00|13611.6|13610.1|13616.4|13614.9|13617.5|13616.2|13611.6|13610.1|896
1645456800000|2022-02-21 15:20:00|13615.8|13614.3|13609.4|13607.9|13616.6|13615.1|13609.1|13607.6|698
1645457100000|2022-02-21 15:25:00|13608.8|13607.3|13610.2|13608.7|13612.2|13610.7|13605.6|13604.1|682
1645457400000|2022-02-21 15:30:00|13610.1|13608.6|13613.4|13611.9|13614.4|13613|13609.1|13607.6|629
1645457700000|2022-02-21 15:35:00|13613.5|13612|13613.5|13612|13614.7|13613.3|13610.1|13608.6|562
1645458000000|2022-02-21 15:40:00|13613.6|13612.1|13615.6|13614.1|13616.5|13615|13611.1|13609.6|582
1645458300000|2022-02-21 15:45:00|13615.5|13614|13613|13611.5|13617.9|13616.7|13612.9|13611.4|702
1645458600000|2022-02-21 15:50:00|13613.1|13611.6|13611.4|13609.9|13615.5|13614|13610.1|13608.6|851
1645458900000|2022-02-21 15:55:00|13611.5|13610|13608.1|13606.6|13615.3|13613.8|13606.1|13605.2|957
1645459200000|2022-02-21 16:00:00|13608|13606.5|13611.2|13609.7|13611.6|13610.1|13605.7|13604.2|829
1645459500000|2022-02-21 16:05:00|13610.6|13609.1|13613.4|13611.9|13613.4|13611.9|13609.5|13608|317
1645459800000|2022-02-21 16:10:00|13613.3|13611.8|13613.3|13611.8|13615.7|13614.2|13612.4|13610.9|478
1645460100000|2022-02-21 16:15:00|13613.4|13611.9|13610.3|13608.8|13615|13613.8|13608.5|13607|620
1645460400000|2022-02-21 16:20:00|13610.1|13608.6|13610.2|13608.7|13610.4|13609|13607.7|13606.4|525
1645460700000|2022-02-21 16:25:00|13610.1|13608.6|13609.4|13607.9|13611.6|13610.2|13608.1|13606.8|556
1645461000000|2022-02-21 16:30:00|13609.5|13608|13610.1|13608.6|13610.6|13609.2|13609.1|13607.7|632
1645461300000|2022-02-21 16:35:00|13610.3|13608.8|13608.6|13607.1|13611.3|13609.9|13608.1|13606.6|413
1645461600000|2022-02-21 16:40:00|13608.5|13607|13610.5|13609|13611.3|13609.8|13607.2|13605.7|396
1645461900000|2022-02-21 16:45:00|13610.3|13608.8|13611.7|13610.2|13613|13611.5|13608.4|13606.9|546
1645462200000|2022-02-21 16:50:00|13611.6|13610.1|13611.4|13609.9|13612.1|13610.6|13610.1|13608.6|472
1645462500000|2022-02-21 16:55:00|13611.3|13609.8|13612.4|13610.9|13613.5|13612|13610.6|13609.1|430
1645462800000|2022-02-21 17:00:00|13612.3|13610.8|13612.1|13610.6|13613.3|13612.1|13611.5|13610|368
1645463100000|2022-02-21 17:05:00|13612.2|13610.7|13609.4|13607.9|13612.6|13611.1|13609|13607.5|311
1645463400000|2022-02-21 17:10:00|13609.3|13607.8|13609.5|13608|13610.3|13608.8|13607.9|13606.6|476
1645463700000|2022-02-21 17:15:00|13609.4|13607.9|13611.1|13609.6|13611.2|13609.9|13608.8|13607.6|201
1645464000000|2022-02-21 17:20:00|13611|13609.5|13614.7|13613.2|13616.2|13614.1|13604.8|13602.3|459
1645464300000|2022-02-21 17:25:00|13614.6|13613.1|13615.3|13613.8|13616.5|13615|13614.4|13612.9|347
1645464600000|2022-02-21 17:30:00|13615.2|13613.7|13618.4|13616.9|13618.9|13617.4|13614.3|13612.8|291
1645464900000|2022-02-21 17:35:00|13618.5|13617|13617.1|13615.6|13619.2|13617.7|13616.9|13615.6|246
1645465200000|2022-02-21 17:40:00|13617.2|13615.7|13615.7|13614.2|13617.8|13616.4|13615.5|13614|216
1645465500000|2022-02-21 17:45:00|13615.9|13614.4|13617.3|13615.8|13617.5|13616|13615.1|13613.6|340
1645465800000|2022-02-21 17:50:00|13617.1|13615.6|13615.3|13613.8|13617.4|13615.9|13615.3|13613.8|231
1645466100000|2022-02-21 17:55:00|13614.9|13613.4|13617.3|13615.8|13617.4|13615.9|13614.5|13613|405
1645466400000|2022-02-21 18:00:00|13617.4|13615.9|13612|13610.5|13619.4|13617.2|13607.9|13605.4|815
1645466700000|2022-02-21 18:05:00|13612.2|13610.7|13609|13607.5|13612.4|13610.9|13607.1|13605.6|519
1645467000000|2022-02-21 18:10:00|13608.9|13607.4|13609.4|13607.9|13611|13609.2|13608.6|13607|364
1645467300000|2022-02-21 18:15:00|13609.2|13607.7|13604.4|13602.9|13609.7|13608.2|13604.3|13602.8|512
1645467600000|2022-02-21 18:20:00|13604.2|13602.7|13607.1|13605.6|13607.5|13606|13604.2|13602.7|361
1645467900000|2022-02-21 18:25:00|13607.2|13605.7|13609|13607.5|13609.4|13607.9|13606.4|13604.9|378
1645468200000|2022-02-21 18:30:00|13608.9|13607.4|13610.7|13609.2|13611.7|13610.2|13608.7|13607.2|444
1645468500000|2022-02-21 18:35:00|13610.6|13609.1|13613.5|13612|13614.3|13612.8|13610.4|13608.9|464
1645468800000|2022-02-21 18:40:00|13613.6|13612.1|13609.2|13607.7|13614.1|13612.6|13608.5|13607|545
1645469100000|2022-02-21 18:45:00|13609.3|13607.8|13609.6|13608.1|13611.4|13609.9|13607.8|13606.3|401
1645469400000|2022-02-21 18:50:00|13609.5|13608|13607.4|13605.9|13610.8|13609.3|13606.5|13605|546
1645469700000|2022-02-21 18:55:00|13606.8|13605.3|13605.4|13603.9|13608.9|13607.4|13604.5|13603|534
1645470000000|2022-02-21 19:00:00|13605.5|13604|13601.5|13600|13605.6|13604.1|13601.2|13599.7|747
1645470300000|2022-02-21 19:05:00|13601.6|13600.1|13600.3|13598.8|13602.5|13601|13600.2|13598.7|389
1645470600000|2022-02-21 19:10:00|13600.2|13598.7|13599.2|13597.7|13601|13599.5|13599|13597.5|744
1645470900000|2022-02-21 19:15:00|13599|13597.5|13599.5|13598|13600.9|13599.4|13597.4|13595.9|871
1645471200000|2022-02-21 19:20:00|13599.3|13597.8|13601.2|13599.7|13602.6|13601.5|13598.7|13597.2|573
1645471500000|2022-02-21 19:25:00|13601|13599.5|13598.9|13597.4|13601.4|13599.9|13597.8|13596.3|589
1645471800000|2022-02-21 19:30:00|13599|13597.5|13604.8|13603.3|13605.3|13603.8|13598.6|13597.1|611
1645472100000|2022-02-21 19:35:00|13604.3|13602.8|13605.7|13604.2|13606.5|13605|13601.7|13600.2|481
1645472400000|2022-02-21 19:40:00|13605.9|13604.4|13608.6|13607.1|13609.9|13608.4|13604.4|13602.9|387
1645472700000|2022-02-21 19:45:00|13608.5|13607|13609.6|13608.1|13611|13609.5|13606.2|13604.7|738
1645473000000|2022-02-21 19:50:00|13609.5|13608|13606|13604.5|13609.9|13608.4|13604.8|13603.3|484
1645473300000|2022-02-21 19:55:00|13606.1|13604.6|13605.3|13603.8|13607.1|13605.6|13604.3|13602.8|584
1645473600000|2022-02-21 20:00:00|13604.7|13603.2|13603.2|13601.7|13605.3|13603.8|13602.4|13600.9|416
1645473900000|2022-02-21 20:05:00|13603.3|13601.8|13601.6|13600.1|13603.3|13601.8|13601.2|13599.7|176
1645474200000|2022-02-21 20:10:00|13601.7|13600.2|13598.7|13597.2|13602.3|13600.8|13598.4|13596.9|258
1645474500000|2022-02-21 20:15:00|13598.6|13597.1|13600.2|13598.7|13600.5|13599|13598.6|13597.1|120
1645474800000|2022-02-21 20:20:00|13600|13598.5|13598.2|13596.7|13600.3|13598.8|13597.7|13596.2|129
1645475100000|2022-02-21 20:25:00|13598.1|13596.6|13598.3|13596.8|13598.4|13596.9|13597.7|13596.2|122
1645475400000|2022-02-21 20:30:00|13598.4|13596.9|13598.1|13596.6|13598.4|13596.9|13597.7|13596.2|80
1645475700000|2022-02-21 20:35:00|13598.2|13596.7|13597.8|13596.3|13598.7|13597.2|13596.8|13595.3|148
1645476000000|2022-02-21 20:40:00|13598.2|13596.7|13601.7|13600.2|13602|13600.5|13598.2|13596.7|173
1645476300000|2022-02-21 20:45:00|13601.8|13600.3|13601.8|13600.3|13602.5|13601|13601.1|13599.6|145
1645476600000|2022-02-21 20:50:00|13602.1|13600.6|13602.6|13601.1|13602.9|13601.4|13601.7|13600.2|135
1645476900000|2022-02-21 20:55:00|13602.8|13601.3|13603.9|13602.4|13603.9|13602.4|13602.5|13601|170
1645477200000|2022-02-21 21:00:00|13604|13602.5|13605.9|13604.4|13606.8|13605.3|13603.5|13602|207
1645477500000|2022-02-21 21:05:00|13606|13604.5|13600.5|13599|13606.6|13605.1|13600|13598.5|417
1645477800000|2022-02-21 21:10:00|13600.6|13599.1|13602.2|13600.7|13602.4|13600.9|13600.6|13599.1|267
1645478100000|2022-02-21 21:15:00|13602.1|13600.6|13604.1|13602.6|13604.6|13603.1|13602.1|13600.6|246
1645478400000|2022-02-21 21:20:00|13604.3|13602.8|13604.6|13603.1|13604.8|13603.3|13604.1|13602.6|105
1645478700000|2022-02-21 21:25:00|13604.7|13603.2|13603.9|13602.4|13605|13603.5|13603.5|13602.1|215
1645479000000|2022-02-21 21:30:00|13604|13602.5|13605.5|13604|13606.1|13604.6|13604|13602.5|166
1645479300000|2022-02-21 21:35:00|13605.4|13603.9|13602.2|13600.7|13605.5|13604|13600.9|13599.4|124
1645479600000|2022-02-21 21:40:00|13602.3|13600.8|13603.6|13602.1|13603.7|13602.2|13602.2|13600.7|69
1645479900000|2022-02-21 21:45:00|13603.5|13602|13604.6|13603.1|13605.7|13604.2|13602.7|13601.2|180
1645480200000|2022-02-21 21:50:00|13604.5|13603|13603.4|13601.9|13604.8|13603.3|13601.4|13599.9|165
1645480500000|2022-02-21 21:55:00|13602.1|13600.6|13606.2|13595.2|13607.5|13601.4|13599.3|13593.4|269
1645480800000|2022-02-21 22:00:00|13606.4|13595.4|13606.7|13595.7|13607.1|13596.1|13606.2|13595.2|29
1645481100000|2022-02-21 22:05:00|13608.8|13597.8|13606.2|13595.2|13608.8|13597.8|13606.2|13595.2|66
1645481400000|2022-02-21 22:10:00|13605.9|13594.9|13605.5|13594.5|13607.2|13596.2|13602.1|13593.3|255
1645481700000|2022-02-21 22:15:00|13605.2|13594.2|13605.5|13594.9|13611.1|13600.1|13603.1|13592.3|270
1645482000000|2022-02-21 22:20:00|13606.1|13595.1|13603|13594.4|13611.2|13600.2|13603|13592.7|166
1645482300000|2022-02-21 22:25:00|13605.7|13594.7|13606|13595|13608.1|13597.2|13602.8|13592.7|273
1645482600000|2022-02-21 22:30:00|13605.7|13595.2|13605.3|13596.3|13607.6|13596.6|13604.3|13594.4|173
1645482900000|2022-02-21 22:35:00|13604.4|13596.5|13604.1|13595.7|13607.6|13597.7|13603.7|13594.9|107
1645483200000|2022-02-21 22:40:00|13603.8|13596.3|13604|13598|13607.6|13598.9|13603.5|13594.8|133
1645483500000|2022-02-21 22:45:00|13607.3|13597.5|13603.1|13596.9|13609.2|13598.5|13602.8|13595.5|116
1645483800000|2022-02-21 22:50:00|13604.6|13596.5|13603.5|13596.9|13608.1|13597.4|13603|13594.1|71
1645484100000|2022-02-21 22:55:00|13603.6|13596.5|13604.3|13597.4|13608.7|13597.7|13598.6|13587.6|360
1645484400000|2022-02-21 23:00:00|13604.7|13594.4|13603.9|13596|13609.5|13600.3|13600.8|13591.2|1254
1645484700000|2022-02-21 23:05:00|13604.2|13596.7|13601.9|13598.1|13611.5|13600.5|13600.7|13589.7|679
1645485000000|2022-02-21 23:10:00|13603|13598.6|13597.3|13594.5|13603.8|13598.6|13596.5|13592.3|634
1645485300000|2022-02-21 23:15:00|13597.2|13594.6|13593.4|13591.7|13598.4|13595.1|13593|13588.3|837
1645485600000|2022-02-21 23:20:00|13594|13590.8|13584.3|13582.8|13594|13591.5|13582.5|13580.2|855
1645485900000|2022-02-21 23:25:00|13584.2|13582.7|13587.1|13585.6|13590.8|13588.8|13584|13582.2|517
1645486200000|2022-02-21 23:30:00|13587|13585.5|13589.3|13587.3|13591.5|13590|13586.3|13583.9|789
1645486500000|2022-02-21 23:35:00|13589.4|13587.1|13591|13589.5|13592.5|13590.9|13587.5|13585|705
1645486800000|2022-02-21 23:40:00|13591.1|13589.6|13586.9|13585.4|13591.1|13589.6|13584.8|13583.3|457
1645487100000|2022-02-21 23:45:00|13587|13585.5|13591.7|13590.2|13592.3|13590.5|13586.7|13584.7|613
1645487400000|2022-02-21 23:50:00|13591.6|13590.1|13593.9|13591.7|13595.4|13593.2|13591.6|13590|380
1645487700000|2022-02-21 23:55:00|13594|13592|13595.9|13594.4|13596.9|13594.7|13593.5|13591.8|523
1645488000000|2022-02-22 00:00:00|13596.2|13594|13594.4|13592.9|13596.6|13595.1|13591.7|13590.1|437
1645488300000|2022-02-22 00:05:00|13594.3|13592.8|13595.9|13594.4|13597.2|13595.7|13593.4|13591.9|540
1645488600000|2022-02-22 00:10:00|13596|13594.5|13593.2|13591.7|13596.1|13594.6|13592.5|13591.1|321
1645488900000|2022-02-22 00:15:00|13593.1|13591.6|13595|13593.5|13595.4|13594.2|13591.6|13590.1|314
1645489200000|2022-02-22 00:20:00|13595.1|13593.6|13595.4|13593.9|13597|13595.7|13594|13592.5|366
1645489500000|2022-02-22 00:25:00|13595.3|13593.8|13596.3|13594.8|13597.5|13596.2|13594.7|13593.2|520
1645489800000|2022-02-22 00:30:00|13596.2|13594.7|13595.2|13593.7|13600.5|13599|13594.1|13592.6|527
1645490100000|2022-02-22 00:35:00|13595.3|13593.8|13597.3|13595.8|13597.3|13595.9|13595.1|13593.8|298
1645490400000|2022-02-22 00:40:00|13597.2|13595.7|13599.5|13598|13599.7|13598.2|13595.8|13594.4|275
1645490700000|2022-02-22 00:45:00|13599.6|13598.1|13600.2|13598.7|13600.2|13598.9|13598.1|13596.7|296
1645491000000|2022-02-22 00:50:00|13600.1|13598.6|13594.3|13592.8|13600.1|13598.8|13593.6|13592.1|459
1645491300000|2022-02-22 00:55:00|13594.4|13592.9|13594.9|13594|13595.5|13594.2|13593.8|13592.5|363
1645491600000|2022-02-22 01:00:00|13595.1|13593.6|13587.2|13585.7|13597.9|13596.5|13587|13585.2|730
1645491900000|2022-02-22 01:05:00|13587.3|13585.8|13589.7|13588.2|13590.8|13589.4|13586.7|13585.4|558
1645492200000|2022-02-22 01:10:00|13589.8|13588.3|13584.3|13582.8|13590|13588.5|13584.1|13582.6|477
1645492500000|2022-02-22 01:15:00|13584.5|13583|13584|13582.5|13585.4|13583.9|13581.9|13580.4|667
1645492800000|2022-02-22 01:20:00|13584.1|13582.6|13586.1|13584.6|13586.3|13585.1|13583.3|13581.8|481
1645493100000|2022-02-22 01:25:00|13586|13584.5|13586.5|13585|13588.4|13586.9|13585.1|13584|527
1645493400000|2022-02-22 01:30:00|13586.4|13584.9|13587.1|13585.6|13588.5|13587|13584.2|13582.7|673
1645493700000|2022-02-22 01:35:00|13587|13585.5|13589.8|13588.9|13590.2|13589.2|13585.8|13584.6|417
1645494000000|2022-02-22 01:40:00|13590.1|13588.6|13587.2|13586.3|13590.2|13589|13586.9|13585.9|303
1645494300000|2022-02-22 01:45:00|13587.1|13586.2|13583.4|13581.9|13588.2|13587.2|13582.1|13580.9|526
1645494600000|2022-02-22 01:50:00|13583.3|13582.4|13582|13581.1|13584.1|13583|13581.6|13580.2|612
1645494900000|2022-02-22 01:55:00|13581.9|13581|13584.4|13582.9|13585|13583.8|13581|13579.8|607
1645495200000|2022-02-22 02:00:00|13584.1|13583.2|13583.1|13582.2|13584.6|13583.3|13580.2|13578.9|615
1645495500000|2022-02-22 02:05:00|13583.5|13582|13586.3|13584.8|13587.6|13586.5|13583.4|13581.9|463
1645495800000|2022-02-22 02:10:00|13586.2|13584.7|13588|13587.1|13589.4|13588.2|13585.1|13583.9|482
1645496100000|2022-02-22 02:15:00|13588.1|13587.2|13589.8|13588.9|13590|13589.1|13586.6|13585.5|431
1645496400000|2022-02-22 02:20:00|13589.6|13588.7|13589.1|13588.2|13590.2|13589.1|13588.1|13587|317
1645496700000|2022-02-22 02:25:00|13589|13588.1|13588|13587.1|13590.3|13589.2|13587.9|13586.7|380
1645497000000|2022-02-22 02:30:00|13587.9|13587|13588.4|13586.9|13589.4|13588|13586.9|13585.8|456
1645497300000|2022-02-22 02:35:00|13588.5|13587|13589.2|13587.7|13589.4|13587.9|13587|13585.8|404
1645497600000|2022-02-22 02:40:00|13589.3|13587.8|13590|13589.1|13590.5|13589.3|13588.8|13587.4|482
1645497900000|2022-02-22 02:45:00|13590.1|13589.2|13591.6|13590.7|13592.8|13591.6|13590|13588.8|306
1645498200000|2022-02-22 02:50:00|13591.5|13590.6|13589|13588.1|13591.9|13590.9|13588.9|13587.8|514
1645498500000|2022-02-22 02:55:00|13589.1|13588.2|13591|13589.5|13591.4|13590.2|13587.9|13587|482
1645498800000|2022-02-22 03:00:00|13590.9|13589.4|13589|13588.1|13591.2|13590|13588.6|13587.4|278
1645499100000|2022-02-22 03:05:00|13588.9|13588|13586.7|13585.8|13590.8|13589.9|13586.6|13585.5|372
1645499400000|2022-02-22 03:10:00|13586.6|13585.7|13586.1|13584.6|13587.7|13586.5|13585.6|13584.5|500
1645499700000|2022-02-22 03:15:00|13585.7|13584.8|13586.2|13585.3|13586.9|13585.8|13584.9|13583.7|323
1645500000000|2022-02-22 03:20:00|13586.1|13585.2|13587.7|13586.2|13588.4|13587.4|13585.7|13584.5|262
1645500300000|2022-02-22 03:25:00|13587.8|13586.3|13589|13588.1|13589.4|13588.1|13587.1|13586|269
1645500600000|2022-02-22 03:30:00|13588.9|13588|13589|13588.1|13589.2|13588.1|13587|13585.8|321
1645500900000|2022-02-22 03:35:00|13589.4|13587.9|13584.2|13582.7|13589.4|13588.2|13582.5|13581.2|398
1645501200000|2022-02-22 03:40:00|13584.3|13582.8|13586.6|13585.1|13587.2|13586|13582.8|13581.8|469
1645501500000|2022-02-22 03:45:00|13586.8|13585.3|13584.8|13583.9|13587.2|13586|13584.5|13583.1|377
1645501800000|2022-02-22 03:50:00|13584.7|13583.8|13587.6|13586.1|13588.1|13587.1|13584.6|13583.1|259
1645502100000|2022-02-22 03:55:00|13587.7|13586.2|13587.5|13586|13588.2|13586.9|13586.7|13585.6|286
1645502400000|2022-02-22 04:00:00|13587.4|13586.5|13589.4|13587.9|13590.5|13589.5|13587.4|13586.1|435
1645502700000|2022-02-22 04:05:00|13589.6|13588.1|13590.8|13589.3|13591.4|13590.1|13589.5|13588.1|377
1645503000000|2022-02-22 04:10:00|13590.9|13589.9|13588.9|13588|13591.1|13590.2|13588.5|13587.1|328
1645503300000|2022-02-22 04:15:00|13589|13588.1|13589.6|13588.1|13590.3|13589.1|13588.6|13587.4|321
1645503600000|2022-02-22 04:20:00|13590|13588.5|13589.9|13589|13591.2|13590|13589.6|13588.3|331
1645503900000|2022-02-22 04:25:00|13590|13589.1|13590.7|13589.2|13592.2|13591.1|13589.8|13588.8|355
1645504200000|2022-02-22 04:30:00|13590.8|13589.3|13589.6|13588.7|13591.4|13590.1|13589.5|13588.4|333
1645504500000|2022-02-22 04:35:00|13589.9|13588.4|13588.7|13587.2|13590.7|13589.4|13588.1|13586.9|252
1645504800000|2022-02-22 04:40:00|13588.5|13587|13588.7|13587.2|13589.5|13588.1|13588.1|13586.9|257
1645505100000|2022-02-22 04:45:00|13588.6|13587.1|13585.6|13584.1|13588.8|13587.6|13584.8|13583.3|291
1645505400000|2022-02-22 04:50:00|13585.7|13584.2|13587.1|13585.6|13587.3|13586.4|13585.5|13584.1|296
1645505700000|2022-02-22 04:55:00|13587.2|13585.7|13589.7|13588.2|13590.2|13589.1|13586.9|13585.6|439
1645506000000|2022-02-22 05:00:00|13589.8|13588.3|13591.9|13590.4|13592.3|13591|13588.9|13587.4|445
1645506300000|2022-02-22 05:05:00|13592.2|13590.7|13592.9|13592|13594.5|13593.3|13591.4|13590|351
1645506600000|2022-02-22 05:10:00|13592.8|13591.9|13591.9|13591|13593.2|13592.1|13591.9|13590.7|236
1645506900000|2022-02-22 05:15:00|13592|13591.1|13594|13593.1|13595.3|13594.1|13592|13590.9|230
1645507200000|2022-02-22 05:20:00|13593.9|13593|13595.4|13593.9|13595.5|13594.2|13593.6|13592.5|139
1645507500000|2022-02-22 05:25:00|13595.3|13593.8|13597.4|13595.9|13599.2|13598.1|13595.1|13593.8|485
1645507800000|2022-02-22 05:30:00|13597.5|13596|13595.7|13594.2|13597.6|13596.4|13595.5|13594|324
1645508100000|2022-02-22 05:35:00|13595.4|13593.9|13594.9|13594|13596.4|13595.3|13594.5|13593.6|256
1645508400000|2022-02-22 05:40:00|13594.8|13593.9|13594.8|13593.9|13595.4|13594.2|13593.8|13592.6|473
1645508700000|2022-02-22 05:45:00|13594.9|13594|13597.7|13596.2|13597.7|13596.4|13594.8|13593.7|348
1645509000000|2022-02-22 05:50:00|13597.8|13596.3|13596.9|13595.4|13598.1|13596.6|13596|13594.7|348
1645509300000|2022-02-22 05:55:00|13596.5|13595.6|13597.9|13597|13599.2|13598.3|13596|13594.8|457
1645509600000|2022-02-22 06:00:00|13597.8|13596.9|13594.8|13593.9|13598.4|13597.3|13592.5|13591.6|485
1645509900000|2022-02-22 06:05:00|13594.9|13594|13592.8|13591.9|13596.3|13595.1|13592.3|13591|414
1645510200000|2022-02-22 06:10:00|13592.7|13591.8|13592.8|13591.3|13594.5|13593.2|13591.1|13589.9|312
1645510500000|2022-02-22 06:15:00|13593|13591.5|13594.1|13592.6|13595.4|13594|13592.9|13591.4|389
1645510800000|2022-02-22 06:20:00|13594|13592.5|13596.8|13595.3|13597.2|13595.7|13594|13592.5|228
1645511100000|2022-02-22 06:25:00|13596.7|13595.2|13595.3|13593.8|13598.3|13596.8|13594.5|13593.2|309
1645511400000|2022-02-22 06:30:00|13595.2|13593.7|13595.9|13595|13596.5|13595.2|13595|13593.6|364
1645511700000|2022-02-22 06:35:00|13595.8|13594.9|13593.8|13592.9|13596.8|13595.6|13593.6|13592.5|335
1645512000000|2022-02-22 06:40:00|13593.9|13593|13593.2|13592.3|13595.4|13594.2|13593.2|13592|359
1645512300000|2022-02-22 06:45:00|13593.1|13592.2|13594.2|13592.7|13596.2|13594.9|13590.7|13589.6|420
1645512600000|2022-02-22 06:50:00|13594.3|13592.8|13587.3|13586.4|13594.9|13593.4|13586.7|13585.5|540
1645512900000|2022-02-22 06:55:00|13587.4|13586.5|13588.3|13586.8|13588.7|13587.5|13584.8|13583.6|465
1645513200000|2022-02-22 07:00:00|13588.4|13586.9|13587.4|13586.5|13591.1|13589.9|13585.7|13584.5|677
1645513500000|2022-02-22 07:05:00|13587.5|13586.6|13586.9|13586|13588.4|13587.2|13584.7|13583.6|715
1645513800000|2022-02-22 07:10:00|13586.8|13585.9|13586.6|13585.7|13588.2|13587.3|13586|13585.1|712
1645514100000|2022-02-22 07:15:00|13586.3|13585.4|13581.1|13580.2|13587|13586.1|13580.3|13578.9|708
1645514400000|2022-02-22 07:20:00|13581|13580.1|13582.8|13581.9|13583.6|13582.7|13580.7|13579.4|660
1645514700000|2022-02-22 07:25:00|13582.9|13582|13584.3|13583.4|13585.6|13584.3|13580.1|13579.1|654
1645515000000|2022-02-22 07:30:00|13584.2|13583.3|13575.3|13573.8|13584.3|13583.3|13574.4|13573.5|757
1645515300000|2022-02-22 07:35:00|13575.1|13573.6|13570.5|13569|13575.5|13574.2|13569.9|13568.5|865
1645515600000|2022-02-22 07:40:00|13570.4|13568.9|13567.9|13567|13570.4|13569.2|13566.9|13565.7|801
1645515900000|2022-02-22 07:45:00|13567.8|13566.9|13575.2|13573.7|13575.5|13574|13567.5|13566.5|945
1645516200000|2022-02-22 07:50:00|13575.1|13573.6|13574.1|13572.6|13575.4|13573.9|13571.6|13570.3|822
1645516500000|2022-02-22 07:55:00|13574|13572.5|13567.2|13565.7|13574.6|13573.1|13566.9|13565.6|791
1645516800000|2022-02-22 08:00:00|13567.3|13565.8|13561.5|13560|13567.7|13566.2|13559.2|13557.7|882
1645517100000|2022-02-22 08:05:00|13561.6|13560.1|13562.6|13561.1|13565.6|13564.1|13556.8|13555.3|919
1645517400000|2022-02-22 08:10:00|13562.2|13561.3|13572.4|13570.9|13573.9|13572.4|13562.2|13561.3|1016
1645517700000|2022-02-22 08:15:00|13572.5|13571|13574.3|13572.8|13576.2|13575.2|13568.2|13566.7|1183
1645518000000|2022-02-22 08:20:00|13574.4|13572.9|13577.1|13575.6|13577.4|13576.4|13573.3|13572.2|1077
1645518300000|2022-02-22 08:25:00|13577.2|13575.7|13579.5|13578|13582.8|13581.6|13575.2|13573.7|1065
1645518600000|2022-02-22 08:30:00|13579.7|13578.2|13577.3|13576.4|13582.3|13580.8|13576.8|13575.5|1019
1645518900000|2022-02-22 08:35:00|13577.4|13576.5|13574.3|13572.8|13579.5|13578|13573.2|13571.7|684
1645519200000|2022-02-22 08:40:00|13574|13572.5|13574|13573.1|13575.6|13574.4|13572.8|13571.6|704
1645519500000|2022-02-22 08:45:00|13573.9|13573|13575.4|13573.9|13576.4|13575.4|13572.2|13570.9|652
1645519800000|2022-02-22 08:50:00|13575.3|13573.8|13579.6|13578.7|13583.2|13581.9|13575.2|13573.7|829
1645520100000|2022-02-22 08:55:00|13579.5|13578.1|13580.1|13578.6|13581.7|13580.4|13578.5|13577.3|743
1645520400000|2022-02-22 09:00:00|13580.3|13578.8|13583.2|13581.7|13585.3|13584.4|13579.8|13578.3|850
1645520700000|2022-02-22 09:05:00|13583.3|13581.8|13584.1|13582.6|13585|13583.6|13580.8|13579.6|712
1645521000000|2022-02-22 09:10:00|13584.3|13582.8|13588.7|13587.2|13589.5|13588.2|13583.3|13581.8|854
1645521300000|2022-02-22 09:15:00|13588.6|13587.1|13590.1|13589.2|13591|13590.1|13585.7|13584.6|765
1645521600000|2022-02-22 09:20:00|13589.9|13589|13592.4|13590.9|13593.1|13592.2|13589.9|13588.7|762
1645521900000|2022-02-22 09:25:00|13592.3|13590.8|13595.5|13594|13597|13596|13591.7|13590.7|711
1645522200000|2022-02-22 09:30:00|13595.4|13593.9|13596.4|13595.5|13597.2|13596.1|13593.8|13592.6|636
1645522500000|2022-02-22 09:35:00|13596.1|13595.2|13591.6|13590.7|13597.3|13596.4|13591.6|13590.3|643
1645522800000|2022-02-22 09:40:00|13591.7|13590.8|13590.7|13589.8|13592.9|13592|13590.2|13589.3|572
1645523100000|2022-02-22 09:45:00|13590.8|13589.9|13589.2|13587.7|13591.9|13590.6|13588.7|13587.6|556
1645523400000|2022-02-22 09:50:00|13589.3|13587.8|13586.9|13586|13591.7|13590.8|13586|13585.1|622
1645523700000|2022-02-22 09:55:00|13586.8|13585.9|13580.1|13578.6|13587.4|13586.1|13579.4|13578.4|835
1645524000000|2022-02-22 10:00:00|13580.2|13578.7|13582.7|13581.8|13583.9|13583|13578.3|13577.4|843
1645524300000|2022-02-22 10:05:00|13582.6|13581.7|13584.1|13583.2|13584.7|13583.5|13581.8|13580.9|560
1645524600000|2022-02-22 10:10:00|13584|13583.1|13583.3|13581.8|13585.7|13584.6|13581.5|13580.3|597
1645524900000|2022-02-22 10:15:00|13583.4|13581.9|13588.7|13587.8|13589.2|13588.2|13581.6|13580.3|727
1645525200000|2022-02-22 10:20:00|13589.1|13587.6|13587.6|13586.7|13589.9|13588.7|13583.3|13582.2|852
1645525500000|2022-02-22 10:25:00|13587.7|13586.8|13587.2|13585.7|13589.4|13588.5|13586.6|13585.3|693
1645525800000|2022-02-22 10:30:00|13587.3|13585.8|13578.6|13577.1|13587.3|13585.8|13577.3|13576.3|672
1645526100000|2022-02-22 10:35:00|13578.7|13577.2|13583.5|13582.6|13586|13584.5|13578.1|13577.2|830
1645526400000|2022-02-22 10:40:00|13583.4|13582.5|13571.2|13569.7|13583.4|13582.5|13569.8|13568.5|873
1645526700000|2022-02-22 10:45:00|13571.3|13569.8|13562.5|13561|13573|13571.5|13546.9|13542.1|1256
1645527000000|2022-02-22 10:50:00|13562.2|13560.7|13574.8|13573.3|13581|13579.5|13562.1|13560.6|1353
1645527300000|2022-02-22 10:55:00|13574.7|13573.2|13573.1|13571.6|13576.5|13575|13568|13566.5|933
1645527600000|2022-02-22 11:00:00|13573.2|13571.7|13571.8|13570.3|13576.2|13574.7|13569.8|13568.3|1022
1645527900000|2022-02-22 11:05:00|13571.9|13570.4|13581.6|13580.7|13582.4|13580.9|13567.1|13565.7|1046
1645528200000|2022-02-22 11:10:00|13581.7|13580.8|13575.1|13573.6|13582.2|13580.9|13574.8|13573.6|790
1645528500000|2022-02-22 11:15:00|13575.2|13573.7|13571|13570.1|13576.5|13575.3|13570.3|13569.4|887
1645528800000|2022-02-22 11:20:00|13570.9|13570|13571.7|13570.8|13575.9|13574.6|13569.3|13568.3|1049
1645529100000|2022-02-22 11:25:00|13571.6|13570.7|13573|13571.5|13576.3|13574.8|13571.1|13569.8|834
1645529400000|2022-02-22 11:30:00|13572.9|13571.4|13567.7|13566.2|13572.9|13571.4|13566.9|13565.4|638
1645529700000|2022-02-22 11:35:00|13567.6|13566.1|13565.2|13563.7|13568.2|13566.9|13564.7|13563.6|590
1645530000000|2022-02-22 11:40:00|13565.3|13563.8|13567.8|13566.9|13569.2|13568.3|13565|13563.7|693
1645530300000|2022-02-22 11:45:00|13567.7|13566.8|13570.8|13569.3|13571.1|13569.7|13566.1|13565.2|580
1645530600000|2022-02-22 11:50:00|13570.9|13569.4|13558.4|13556.9|13570.9|13569.4|13558.1|13556.6|843
1645530900000|2022-02-22 11:55:00|13558.3|13556.8|13554.9|13553.4|13560.9|13559.4|13554.2|13552.7|883
1645531200000|2022-02-22 12:00:00|13554.6|13553.1|13555.7|13554.2|13557.9|13557|13552.8|13551.6|787
1645531500000|2022-02-22 12:05:00|13555.6|13554.1|13555.3|13553.8|13556.8|13555.5|13553.4|13551.9|706
1645531800000|2022-02-22 12:10:00|13555.1|13553.6|13562.9|13561.4|13565.3|13563.9|13554.8|13553.3|760
1645532100000|2022-02-22 12:15:00|13563|13561.5|13565|13563.5|13565.8|13564.5|13559.4|13558.1|786
1645532400000|2022-02-22 12:20:00|13565.1|13563.6|13563.5|13562|13566.2|13564.9|13563.5|13562|598
1645532700000|2022-02-22 12:25:00|13563.3|13561.8|13560.4|13559.5|13563.6|13562.1|13559.4|13557.9|631
1645533000000|2022-02-22 12:30:00|13560.8|13559.3|13561.1|13559.6|13563.1|13562|13557.6|13556.4|548
1645533300000|2022-02-22 12:35:00|13561.3|13559.8|13559.1|13557.6|13561.3|13560.3|13556|13554.7|639
1645533600000|2022-02-22 12:40:00|13559|13557.5|13550.8|13549.3|13559.2|13557.9|13549.8|13548.4|586
1645533900000|2022-02-22 12:45:00|13550.9|13549.4|13548.4|13546.9|13551.3|13550.4|13545|13543.5|592
1645534200000|2022-02-22 12:50:00|13548.5|13547|13545.6|13544.7|13550.4|13549.5|13545.6|13544.7|602
1645534500000|2022-02-22 12:55:00|13545.7|13544.8|13546.2|13545.3|13547|13545.8|13544.5|13543.5|811
1645534800000|2022-02-22 13:00:00|13546|13545.1|13547.3|13545.8|13548.5|13547.3|13544.4|13543.5|900
1645535100000|2022-02-22 13:05:00|13547|13546.1|13554.4|13553.5|13554.7|13553.5|13545.6|13544.5|808
1645535400000|2022-02-22 13:10:00|13554.3|13553.4|13553.7|13552.8|13554.7|13553.6|13552.1|13550.6|862
1645535700000|2022-02-22 13:15:00|13553.8|13552.9|13556.1|13555.2|13557.2|13556.2|13553|13551.8|670
1645536000000|2022-02-22 13:20:00|13556.7|13555.8|13557.9|13557|13558|13557.1|13552.4|13551.4|538
1645536300000|2022-02-22 13:25:00|13558|13557.1|13560.6|13559.7|13562.1|13560.9|13557.8|13556.6|555
1645536600000|2022-02-22 13:30:00|13560.9|13560|13554.6|13553.7|13562.5|13561.5|13554.2|13553.3|597
1645536900000|2022-02-22 13:35:00|13554.1|13553.2|13556.9|13556|13558.8|13557.9|13553.5|13552.4|445
1645537200000|2022-02-22 13:40:00|13557|13556.1|13556.6|13555.7|13558.1|13557|13554.3|13553.4|586
1645537500000|2022-02-22 13:45:00|13556.7|13555.8|13549.9|13549|13557.6|13556.7|13548.3|13547.1|610
1645537800000|2022-02-22 13:50:00|13549.8|13548.9|13547|13545.5|13553.1|13552|13546.7|13545.4|567
1645538100000|2022-02-22 13:55:00|13546.6|13545.7|13552.1|13550.6|13556.5|13555.1|13546.6|13545.5|831
1645538400000|2022-02-22 14:00:00|13552.7|13551.2|13550.9|13550|13553|13551.5|13547.2|13545.8|624
1645538700000|2022-02-22 14:05:00|13550.8|13549.9|13549.4|13548.5|13551|13550.1|13546.7|13545.3|635
1645539000000|2022-02-22 14:10:00|13549.3|13548.4|13549.8|13548.9|13551|13550|13548.4|13547.3|592
1645539300000|2022-02-22 14:15:00|13549.9|13549|13551.7|13550.8|13554.4|13553.1|13549.8|13548.9|494
1645539600000|2022-02-22 14:20:00|13551.6|13550.7|13548.8|13547.9|13551.7|13550.8|13548.5|13547.4|425
1645539900000|2022-02-22 14:25:00|13548.9|13548|13547|13545.5|13550.8|13549.9|13547|13545.5|540
1645540200000|2022-02-22 14:30:00|13547.1|13545.6|13548.9|13548|13555.1|13554|13546.8|13545.6|875
1645540500000|2022-02-22 14:35:00|13549|13548.1|13552.7|13551.8|13556.1|13554.9|13547.8|13546.9|803
1645540800000|2022-02-22 14:40:00|13553.2|13552.3|13551.1|13548.1|13555.5|13554.5|13547.8|13545.7|691
1645541100000|2022-02-22 14:45:00|13549.1|13547.9|13548.6|13547.7|13552.6|13551.1|13542.7|13541.8|968
1645541400000|2022-02-22 14:50:00|13548.5|13547.6|13553.1|13551.6|13553.4|13552.2|13546.6|13545.7|668
1645541700000|2022-02-22 14:55:00|13552.8|13551.9|13543.4|13541.9|13553.9|13552.7|13542.8|13541.7|797
1645542000000|2022-02-22 15:00:00|13543.2|13541.7|13548.4|13547.5|13551.1|13550.2|13541.7|13540.5|948
1645542300000|2022-02-22 15:05:00|13548.2|13547.3|13540.2|13539.3|13548.6|13547.5|13539|13537.7|838
1645542600000|2022-02-22 15:10:00|13540|13539.1|13549.1|13548.2|13552.4|13551.3|13539.9|13538.8|871
1645542900000|2022-02-22 15:15:00|13549|13548.1|13554.7|13553.8|13558.1|13556.9|13547|13546.1|860
1645543200000|2022-02-22 15:20:00|13554.6|13553.7|13554.6|13553.7|13557.3|13556.2|13552.7|13551.7|826
1645543500000|2022-02-22 15:25:00|13554.7|13553.8|13552.2|13551.3|13558.2|13556.8|13550.9|13549.6|827
1645543800000|2022-02-22 15:30:00|13552|13551.1|13563.2|13561.7|13563.3|13562.4|13550.9|13550|955
1645544100000|2022-02-22 15:35:00|13563.1|13561.6|13564|13563.1|13567.2|13565.7|13561.8|13560.9|944
1645544400000|2022-02-22 15:40:00|13563.9|13563|13570.2|13568.7|13570.2|13569.2|13563.3|13562.4|919
1645544700000|2022-02-22 15:45:00|13570|13569.1|13574.4|13572.9|13574.6|13573.6|13569.9|13568.6|901
1645545000000|2022-02-22 15:50:00|13574.2|13572.7|13579.6|13578.1|13579.9|13578.7|13568.6|13567.6|1128
1645545300000|2022-02-22 15:55:00|13579.7|13578.2|13591.5|13590|13603.4|13601.9|13577.6|13576.3|1912
1645545600000|2022-02-22 16:00:00|13591.7|13590.2|13591.8|13590.3|13598.7|13597.2|13589.8|13588.3|1576
1645545900000|2022-02-22 16:05:00|13591.4|13590.5|13590.5|13589.6|13594.7|13593.8|13589.4|13588.5|920
1645546200000|2022-02-22 16:10:00|13590.4|13589.5|13587.9|13586.4|13592.9|13592|13586.9|13585.6|743
1645546500000|2022-02-22 16:15:00|13588.2|13587.3|13590.5|13589.6|13591.5|13590.6|13586.7|13585.6|690
1645546800000|2022-02-22 16:20:00|13590.4|13589.5|13593.6|13592.7|13597.4|13596.1|13589.8|13588.7|726
1645547100000|2022-02-22 16:25:00|13593.7|13592.8|13594.8|13593.9|13598.1|13597.1|13593.4|13592.5|728
1645547400000|2022-02-22 16:30:00|13594.9|13594|13594.5|13593.6|13596.2|13594.8|13592.7|13591.8|655
1645547700000|2022-02-22 16:35:00|13594.2|13593.3|13595.6|13594.7|13595.6|13594.7|13592.4|13591.3|500
1645548000000|2022-02-22 16:40:00|13595.7|13594.8|13595.2|13594.3|13597.1|13596|13594.4|13593.5|538
1645548300000|2022-02-22 16:45:00|13595.3|13594.4|13599.9|13599|13600|13599.1|13595.2|13594.3|459
1645548600000|2022-02-22 16:50:00|13599.8|13598.9|13599.4|13598.5|13605.3|13604.4|13598.8|13597.6|818
1645548900000|2022-02-22 16:55:00|13599.3|13598.4|13597.8|13596.9|13599.4|13598.5|13594.5|13593.5|748
1645549200000|2022-02-22 17:00:00|13597.9|13597|13595.6|13594.7|13598.7|13597.8|13593.7|13592.8|786
1645549500000|2022-02-22 17:05:00|13595.7|13594.8|13595.2|13593.7|13596.8|13595.9|13592.1|13591.2|533
1645549800000|2022-02-22 17:10:00|13595.3|13593.8|13589.7|13588.8|13595.5|13594.2|13588.3|13587.4|510
1645550100000|2022-02-22 17:15:00|13589.6|13588.7|13591.6|13590.7|13592|13591|13585.4|13584.5|561
1645550400000|2022-02-22 17:20:00|13591.5|13590.6|13587.8|13586.9|13593.4|13592.2|13587.4|13586.3|440
1645550700000|2022-02-22 17:25:00|13587.6|13586.7|13590.8|13589.9|13591.5|13590.2|13587|13585.9|435
1645551000000|2022-02-22 17:30:00|13590.9|13590|13591.6|13590.7|13592.6|13591.6|13589.6|13588.7|502
1645551300000|2022-02-22 17:35:00|13591.5|13590.6|13591.7|13590.2|13593.1|13591.8|13589.7|13588.8|497
1645551600000|2022-02-22 17:40:00|13591.9|13590.4|13591.8|13590.9|13592.3|13591.4|13590.2|13589.3|494
1645551900000|2022-02-22 17:45:00|13591.9|13591|13590.3|13589.4|13592.1|13591|13588.3|13587.4|514
1645552200000|2022-02-22 17:50:00|13590.2|13589.3|13591.4|13590.5|13593.2|13592|13590.2|13589.3|434
1645552500000|2022-02-22 17:55:00|13591.5|13590.6|13594.6|13593.7|13594.7|13593.8|13591.5|13590.6|505
1645552800000|2022-02-22 18:00:00|13594.5|13593.6|13595|13593.5|13595.2|13593.9|13591.5|13590.5|533
1645553100000|2022-02-22 18:05:00|13595.1|13593.6|13596.5|13595.6|13597.6|13596.7|13594.6|13593.4|420
1645553400000|2022-02-22 18:10:00|13596.6|13595.7|13596.4|13595.5|13598.6|13597.4|13595.8|13594.9|470
1645553700000|2022-02-22 18:15:00|13596.3|13595.4|13591.4|13590.5|13596.5|13595.5|13588.8|13587.9|608
1645554000000|2022-02-22 18:20:00|13591.3|13590.4|13593.1|13592.2|13594.2|13592.9|13590.8|13589.7|592
1645554300000|2022-02-22 18:25:00|13593.2|13592.3|13591.3|13590.4|13594.1|13592.9|13589.8|13588.8|547
1645554600000|2022-02-22 18:30:00|13591.2|13590.3|13591.4|13590.5|13592.4|13591.5|13590.1|13589.2|399
1645554900000|2022-02-22 18:35:00|13591.5|13590.6|13588.4|13587.5|13591.7|13590.8|13586.7|13585.8|417
1645555200000|2022-02-22 18:40:00|13588.3|13587.4|13588.2|13587.3|13590.4|13589.4|13586.9|13586|380
1645555500000|2022-02-22 18:45:00|13587.8|13586.9|13587.5|13586.6|13588|13587|13585.3|13584.2|332
1645555800000|2022-02-22 18:50:00|13587.6|13586.7|13581.6|13580.7|13588.1|13587.2|13581.4|13580.3|502
1645556100000|2022-02-22 18:55:00|13581.7|13580.8|13584.4|13583.5|13585.1|13583.9|13579.9|13579|474
1645556400000|2022-02-22 19:00:00|13584.5|13583.6|13581.4|13580.5|13584.6|13583.6|13580.4|13579.4|441
1645556700000|2022-02-22 19:05:00|13581.3|13580.4|13578.5|13577.6|13581.8|13580.6|13578.1|13577.2|407
1645557000000|2022-02-22 19:10:00|13578.6|13577.7|13580.7|13579.8|13581.2|13580.1|13578.5|13577.6|395
1645557300000|2022-02-22 19:15:00|13580.8|13579.9|13579.4|13578.5|13583|13581.5|13579.3|13578.1|489
1645557600000|2022-02-22 19:20:00|13579.3|13578.4|13577.6|13576.7|13581|13579.8|13576.4|13575.2|547
1645557900000|2022-02-22 19:25:00|13577.7|13576.8|13584.8|13583.3|13591.5|13590|13577.6|13576.5|1618
1645558200000|2022-02-22 19:30:00|13584.6|13583.1|13587.3|13585.8|13589.8|13588.4|13581.8|13580.3|1134
1645558500000|2022-02-22 19:35:00|13587.4|13585.9|13584|13582.5|13590.8|13589.3|13583.1|13581.7|900
1645558800000|2022-02-22 19:40:00|13583.9|13582.4|13580.8|13579.3|13586.7|13585.5|13580.6|13579.3|849
1645559100000|2022-02-22 19:45:00|13580.5|13579|13588.7|13587.2|13590.7|13589.2|13576.9|13575.7|955
1645559400000|2022-02-22 19:50:00|13588.9|13587.4|13591.7|13590.2|13594|13592.5|13587.9|13586.7|943
1645559700000|2022-02-22 19:55:00|13591.6|13590.1|13592.8|13591.3|13596.2|13595|13591.4|13590.1|900
1645560000000|2022-02-22 20:00:00|13592.9|13591.4|13594.6|13593.7|13596|13594.5|13592.2|13591|977
1645560300000|2022-02-22 20:05:00|13594.7|13593.8|13591.5|13590|13594.9|13593.9|13590.9|13589.7|878
1645560600000|2022-02-22 20:10:00|13591.7|13590.2|13592.6|13591.7|13594.6|13593.4|13591.4|13590|925
1645560900000|2022-02-22 20:15:00|13592.7|13591.8|13591.1|13589.6|13594.8|13593.7|13589.3|13587.8|1052
1645561200000|2022-02-22 20:20:00|13591|13589.5|13591.2|13589.7|13593.3|13591.9|13589.2|13588.1|790
1645561500000|2022-02-22 20:25:00|13591.3|13589.8|13590.1|13588.6|13592.6|13591.4|13589.9|13588.6|727
1645561800000|2022-02-22 20:30:00|13590.2|13588.7|13590.6|13589.1|13590.7|13589.4|13587.3|13586|780
1645562100000|2022-02-22 20:35:00|13590.5|13589|13588.2|13587.3|13590.8|13589.5|13587.6|13586.6|745
1645562400000|2022-02-22 20:40:00|13588.3|13587.4|13587.8|13586.3|13591|13589.8|13587.1|13585.8|659
1645562700000|2022-02-22 20:45:00|13587.9|13586.4|13585.3|13584.4|13588|13586.6|13584.8|13583.3|691
1645563000000|2022-02-22 20:50:00|13585|13584.1|13580.9|13580|13585|13584.1|13580.3|13579.1|766
1645563300000|2022-02-22 20:55:00|13580.8|13579.9|13584.5|13583|13585.2|13583.8|13580.8|13579.9|672
1645563600000|2022-02-22 21:00:00|13584.6|13583.1|13588.3|13586.8|13588.7|13587.2|13584.4|13582.9|340
1645563900000|2022-02-22 21:05:00|13588.4|13586.9|13587.8|13586.3|13588.4|13586.9|13586.9|13585.4|203
1645564200000|2022-02-22 21:10:00|13587.9|13586.4|13586.7|13585.2|13588.1|13586.6|13586.3|13585.2|126
1645564500000|2022-02-22 21:15:00|13586.9|13585.4|13585.8|13584.3|13587.2|13585.9|13585.6|13584.1|127
1645564800000|2022-02-22 21:20:00|13585.9|13584.4|13584.2|13583.3|13585.9|13584.4|13583.9|13582.6|129
1645565100000|2022-02-22 21:25:00|13584.5|13583|13583.8|13582.3|13585|13583.6|13583.7|13582.2|122
1645565400000|2022-02-22 21:30:00|13583.5|13582.6|13584|13582.5|13584.2|13583|13583.5|13582.1|144
1645565700000|2022-02-22 21:35:00|13584.1|13582.6|13587.6|13586.1|13588.5|13587|13583.9|13582.4|163
1645566000000|2022-02-22 21:40:00|13587.7|13586.2|13588.5|13587|13589.8|13588.3|13586.8|13585.3|138
1645566300000|2022-02-22 21:45:00|13588.6|13587.1|13588.7|13587.2|13589.3|13587.8|13588.5|13587|81
1645566600000|2022-02-22 21:50:00|13588.6|13587.1|13586.6|13585.1|13589.3|13587.6|13586.4|13584.7|189
1645566900000|2022-02-22 21:55:00|13587|13584.9|13591.8|13580.8|13591.9|13586|13586.5|13580.4|303
1645567200000|2022-02-22 22:00:00|13592.4|13581.4|13591|13580|13592.4|13581.4|13589.8|13578.8|31
1645567500000|2022-02-22 22:05:00|13590.9|13579.9|13593.2|13582.2|13594|13583|13590.5|13579.5|57
1645567800000|2022-02-22 22:10:00|13592.3|13581.3|13594.2|13583.2|13600.8|13589.8|13591.2|13580.2|127
1645568100000|2022-02-22 22:15:00|13593.9|13582.9|13597.5|13586.5|13600|13589|13593|13582|266
1645568400000|2022-02-22 22:20:00|13597.2|13586.2|13594.9|13586.1|13600.5|13589.5|13590|13581.9|1386
1645568700000|2022-02-22 22:25:00|13595|13585.8|13591.9|13584.1|13595.3|13587.4|13591.8|13583|1569
1645569000000|2022-02-22 22:30:00|13592|13583.9|13595.6|13584.6|13597.4|13586.4|13591|13581.7|645
1645569300000|2022-02-22 22:35:00|13594|13583|13593.2|13584.7|13596.5|13586.2|13591|13583|409
1645569600000|2022-02-22 22:40:00|13593|13584.8|13590.4|13580.2|13596.5|13586.5|13586.7|13575.7|489
1645569900000|2022-02-22 22:45:00|13591.3|13580.8|13589.7|13581.8|13591.8|13582.9|13588.5|13579.4|199
1645570200000|2022-02-22 22:50:00|13589.5|13581.5|13593|13582|13600.8|13589.8|13588.3|13579.8|232
1645570500000|2022-02-22 22:55:00|13592.9|13581.9|13591.2|13580.2|13599|13588|13589.3|13579.9|216
1645570800000|2022-02-22 23:00:00|13593|13582|13591.5|13587.9|13595|13588.2|13589.2|13578.6|1089
1645571100000|2022-02-22 23:05:00|13591.3|13588|13591.5|13590|13592.7|13590.3|13590.6|13587.3|909
1645571400000|2022-02-22 23:10:00|13591.8|13589.7|13591.6|13590.1|13592.6|13590.5|13591|13588.5|601
1645571700000|2022-02-22 23:15:00|13591.9|13589.7|13588.2|13586.7|13591.9|13590.2|13588.1|13586.4|439
1645572000000|2022-02-22 23:20:00|13588.5|13586.4|13588.1|13586.6|13588.7|13586.8|13587.6|13586.1|104
1645572300000|2022-02-22 23:25:00|13588.2|13586.7|13589.9|13588.4|13590.3|13588.6|13588.1|13586.6|126
1645572600000|2022-02-22 23:30:00|13589.8|13588.3|13588.5|13587|13590.5|13588.7|13588.4|13586.9|113
1645572900000|2022-02-22 23:35:00|13588.6|13587.1|13588.8|13587.3|13589.5|13587.7|13588.2|13586.3|140
1645573200000|2022-02-22 23:40:00|13588.7|13587.2|13591.6|13590.1|13591.7|13590.2|13588.7|13587.2|135
1645573500000|2022-02-22 23:45:00|13591.7|13590.2|13591.7|13590.2|13591.9|13590.4|13591.1|13589.3|138
1645573800000|2022-02-22 23:50:00|13591.8|13590.3|13590.6|13589.1|13591.9|13590.4|13590.5|13589|158
1645574100000|2022-02-22 23:55:00|13590.7|13589.2|13589.3|13587.8|13590.8|13589.3|13588.9|13587.4|182
1645574400000|2022-02-23 00:00:00|13589.2|13587.7|13589.8|13588.3|13591.1|13589.6|13589.1|13587.6|183
1645574700000|2022-02-23 00:05:00|13589.9|13588.4|13590.5|13589.6|13590.9|13589.6|13589.6|13588.1|311
1645575000000|2022-02-23 00:10:00|13591|13589.5|13593.9|13592.4|13595.2|13593.7|13590.8|13589.5|344
1645575300000|2022-02-23 00:15:00|13594|13592.5|13594|13592.5|13595.1|13593.8|13593.7|13592.2|193
1645575600000|2022-02-23 00:20:00|13594.1|13592.6|13593.8|13592.3|13594.8|13593.3|13592.8|13591.3|158
1645575900000|2022-02-23 00:25:00|13593.7|13592.2|13593.9|13592.4|13595.1|13593.9|13592.9|13591.6|197
1645576200000|2022-02-23 00:30:00|13594|13592.5|13594|13592.5|13594.4|13592.9|13591.2|13589.7|364
1645576500000|2022-02-23 00:35:00|13593.8|13592.3|13593.7|13592.2|13594.5|13593|13593.4|13592|184
1645576800000|2022-02-23 00:40:00|13593.8|13592.3|13594.8|13593.3|13595.2|13593.9|13593.6|13592.1|253
1645577100000|2022-02-23 00:45:00|13595|13593.5|13595.2|13593.7|13596.2|13595|13594.5|13593.3|185
1645577400000|2022-02-23 00:50:00|13595.3|13593.8|13595.2|13593.7|13596|13594.5|13594.6|13593.1|238
1645577700000|2022-02-23 00:55:00|13595.1|13593.6|13595.3|13593.8|13596|13594.5|13594.8|13593.3|273
1645578000000|2022-02-23 01:00:00|13595.4|13593.9|13598.8|13597.3|13599.4|13597.9|13594.7|13593.2|598
1645578300000|2022-02-23 01:05:00|13598.9|13597.4|13597.3|13595.8|13598.9|13597.4|13596.9|13595.4|382
1645578600000|2022-02-23 01:10:00|13597.4|13595.9|13598.4|13596.9|13599|13597.5|13596.6|13595.1|302
1645578900000|2022-02-23 01:15:00|13598.2|13596.7|13598|13596.5|13598.9|13597.6|13597.2|13595.7|323
1645579200000|2022-02-23 01:20:00|13597.9|13596.4|13599.5|13598|13599.6|13598.4|13597.6|13596.1|178
1645579500000|2022-02-23 01:25:00|13599.6|13598.1|13604.9|13603.4|13605|13603.6|13599.3|13597.8|451
1645579800000|2022-02-23 01:30:00|13604.8|13603.3|13600.8|13599.3|13604.8|13603.3|13600.2|13598.7|618
1645580100000|2022-02-23 01:35:00|13600.7|13599.2|13599.9|13598.4|13600.9|13599.4|13598.3|13597.1|339
1645580400000|2022-02-23 01:40:00|13600.1|13598.6|13598.4|13596.9|13600.1|13598.6|13596.8|13595.5|473
1645580700000|2022-02-23 01:45:00|13598.3|13596.8|13598.7|13597.2|13599.3|13597.8|13597|13595.6|361
1645581000000|2022-02-23 01:50:00|13598.8|13597.3|13597.6|13596.7|13599.4|13598.2|13595.3|13594|399
1645581300000|2022-02-23 01:55:00|13598.2|13597|13600.5|13599.6|13602.6|13601.5|13597.8|13596.7|577
1645581600000|2022-02-23 02:00:00|13600.6|13599.7|13602.9|13601.4|13603.9|13602.4|13599.3|13598.1|433
1645581900000|2022-02-23 02:05:00|13602.8|13601.3|13601.4|13599.9|13604|13602.6|13600.5|13599.3|505
1645582200000|2022-02-23 02:10:00|13601.2|13600.3|13601.9|13601|13602.4|13601.2|13600.7|13599.3|468
1645582500000|2022-02-23 02:15:00|13602.1|13600.6|13599|13597.5|13602.3|13600.8|13598.7|13597.2|330
1645582800000|2022-02-23 02:20:00|13599.1|13597.6|13598.5|13597|13601.2|13599.9|13597.6|13596.1|254
1645583100000|2022-02-23 02:25:00|13598.6|13597.1|13595.2|13593.7|13598.8|13597.6|13594.8|13593.3|339
1645583400000|2022-02-23 02:30:00|13595.3|13593.8|13594.9|13594|13596.2|13595.3|13594.1|13592.9|367
1645583700000|2022-02-23 02:35:00|13595.2|13593.7|13592.7|13591.2|13595.7|13594.2|13591.3|13589.9|295
1645584000000|2022-02-23 02:40:00|13592.8|13591.3|13592.7|13591.2|13593.5|13592.5|13591.7|13590.5|330
1645584300000|2022-02-23 02:45:00|13592.8|13591.3|13585.8|13584.9|13592.8|13591.6|13585.7|13584.5|435
1645584600000|2022-02-23 02:50:00|13585.9|13585|13587.3|13586.4|13587.7|13586.5|13585.6|13584.5|353
1645584900000|2022-02-23 02:55:00|13587.2|13586.3|13589.4|13587.9|13589.9|13588.4|13587.2|13586|499
1645585200000|2022-02-23 03:00:00|13589.3|13587.8|13588.7|13587.2|13589.6|13588.6|13587.3|13586|256
1645585500000|2022-02-23 03:05:00|13588.8|13587.3|13588|13586.5|13589.9|13588.8|13586.8|13585.6|280
1645585800000|2022-02-23 03:10:00|13587.9|13586.4|13588.9|13587.4|13589.2|13588.1|13587.3|13585.8|314
1645586100000|2022-02-23 03:15:00|13588.8|13587.3|13590|13589.1|13591.3|13590|13588.6|13587.1|400
1645586400000|2022-02-23 03:20:00|13590.2|13589.3|13592.5|13591|13593.2|13592|13590.2|13589.3|370
1645586700000|2022-02-23 03:25:00|13592.4|13590.9|13593.5|13592|13593.9|13592.5|13592.3|13590.8|427
1645587000000|2022-02-23 03:30:00|13593.4|13591.9|13593.9|13592.4|13594.2|13593|13592.9|13591.5|280
1645587300000|2022-02-23 03:35:00|13594.1|13592.6|13593.7|13592.2|13594.5|13593.1|13593.4|13592.1|246
1645587600000|2022-02-23 03:40:00|13593.8|13592.3|13591.8|13590.3|13593.9|13592.6|13590.9|13589.7|232
1645587900000|2022-02-23 03:45:00|13591.7|13590.2|13592|13591.1|13592.3|13591.4|13591.5|13590.2|184
1645588200000|2022-02-23 03:50:00|13592.2|13590.7|13592.7|13591.2|13593|13591.5|13591.6|13590.1|131
1645588500000|2022-02-23 03:55:00|13592.8|13591.3|13594.5|13593.6|13594.8|13593.6|13592.5|13591.2|212
1645588800000|2022-02-23 04:00:00|13594.4|13593.5|13592.4|13591.5|13594.6|13593.6|13592.4|13591.5|197
1645589100000|2022-02-23 04:05:00|13592.5|13591.6|13592.6|13591.1|13593.1|13592|13592.2|13591|134
1645589400000|2022-02-23 04:10:00|13592.5|13591|13593.4|13592.5|13593.8|13592.6|13592.3|13590.9|130
1645589700000|2022-02-23 04:15:00|13593.3|13592.4|13595|13593.5|13595.1|13593.6|13593.3|13592.1|185
1645590000000|2022-02-23 04:20:00|13595.1|13593.6|13595.7|13594.2|13595.8|13594.5|13594.1|13592.9|203
1645590300000|2022-02-23 04:25:00|13595.6|13594.1|13594.4|13593.5|13595.9|13594.4|13594.3|13593.2|186
1645590600000|2022-02-23 04:30:00|13594.3|13593.4|13594.8|13593.3|13595.1|13593.8|13593.9|13592.6|167
1645590900000|2022-02-23 04:35:00|13594.9|13593.4|13594.7|13593.8|13595|13593.8|13594.1|13592.9|113
1645591200000|2022-02-23 04:40:00|13594.6|13593.7|13594.1|13593.2|13595.1|13593.9|13593.7|13592.8|163
1645591500000|2022-02-23 04:45:00|13594.2|13593.3|13594.6|13593.1|13595|13593.7|13593.9|13593|159
1645591800000|2022-02-23 04:50:00|13594.3|13593.4|13595.7|13594.2|13596.1|13594.6|13594|13592.7|226
1645592100000|2022-02-23 04:55:00|13595.5|13594.6|13597.7|13596.2|13597.8|13596.3|13595.5|13594.2|365
1645592400000|2022-02-23 05:00:00|13597.6|13596.1|13598.3|13596.8|13599.5|13598.3|13597.5|13596|427
1645592700000|2022-02-23 05:05:00|13598.4|13596.9|13596.9|13595.4|13598.6|13597.3|13596.5|13595|329
1645593000000|2022-02-23 05:10:00|13597.2|13595.7|13596.7|13595.2|13597.6|13596.4|13596.3|13595.1|344
1645593300000|2022-02-23 05:15:00|13596.8|13595.3|13595.3|13594.4|13596.8|13595.3|13595.1|13593.9|333
1645593600000|2022-02-23 05:20:00|13595.2|13594.3|13592.7|13591.8|13595.3|13594.4|13592.3|13591.1|264
1645593900000|2022-02-23 05:25:00|13593|13591.5|13591|13590.1|13593|13591.8|13590|13588.5|271
1645594200000|2022-02-23 05:30:00|13590.8|13589.9|13590|13588.5|13593.2|13592.3|13589.2|13587.7|366
1645594500000|2022-02-23 05:35:00|13590.2|13588.7|13590|13588.5|13591.6|13590.4|13589.3|13588|222
1645594800000|2022-02-23 05:40:00|13590.1|13588.6|13591.6|13590.7|13592.4|13591|13589.9|13588.4|393
1645595100000|2022-02-23 05:45:00|13591.5|13590.6|13591.6|13590.7|13592.1|13590.9|13589.9|13588.8|292
1645595400000|2022-02-23 05:50:00|13591.5|13590.6|13592.7|13591.8|13593.4|13592.4|13590.9|13589.4|273
1645595700000|2022-02-23 05:55:00|13592.9|13592|13592.8|13591.3|13593.5|13592.1|13592|13590.8|309
1645596000000|2022-02-23 06:00:00|13592.7|13591.2|13592.8|13591.3|13593.6|13592.2|13592.5|13591|289
1645596300000|2022-02-23 06:05:00|13592.9|13591.4|13595.3|13593.8|13596.2|13594.7|13592.8|13591.3|331
1645596600000|2022-02-23 06:10:00|13595.2|13593.7|13596.8|13595.9|13597.7|13596.4|13594.9|13593.4|357
1645596900000|2022-02-23 06:15:00|13596.7|13595.8|13595.7|13594.8|13597.2|13595.9|13594.8|13593.5|343
1645597200000|2022-02-23 06:20:00|13595.6|13594.7|13594.3|13592.8|13595.8|13594.8|13593|13591.7|321
1645597500000|2022-02-23 06:25:00|13594.2|13592.7|13595.9|13594.4|13596.2|13594.7|13593.8|13592.3|282
1645597800000|2022-02-23 06:30:00|13595.8|13594.3|13597.8|13596.3|13597.9|13596.4|13595|13593.5|293
1645598100000|2022-02-23 06:35:00|13597.9|13596.4|13596.9|13595.4|13598|13596.5|13596.3|13594.8|242
1645598400000|2022-02-23 06:40:00|13596.8|13595.3|13596.7|13595.8|13598.4|13597|13596.7|13595.2|256
1645598700000|2022-02-23 06:45:00|13596.8|13595.9|13597.8|13596.3|13598.4|13597|13596.6|13595.4|243
1645599000000|2022-02-23 06:50:00|13597.9|13596.4|13597|13595.5|13598.6|13597.3|13596.2|13594.9|321
1645599300000|2022-02-23 06:55:00|13596.9|13595.4|13593.4|13591.9|13597.1|13595.6|13593.3|13591.8|280
1645599600000|2022-02-23 07:00:00|13593.3|13591.8|13591.1|13589.6|13594.8|13593.6|13591|13589.5|550
1645599900000|2022-02-23 07:05:00|13591.2|13589.7|13591.1|13589.6|13591.8|13590.5|13589.7|13588.5|470
1645600200000|2022-02-23 07:10:00|13591|13589.5|13589.6|13588.7|13593.9|13592.6|13589.5|13588.6|395
1645600500000|2022-02-23 07:15:00|13589.7|13588.8|13593.6|13592.1|13596.2|13595.1|13589.3|13588.3|582
1645600800000|2022-02-23 07:20:00|13593.5|13592|13591.8|13590.3|13595.8|13594.4|13590.7|13589.2|546
1645601100000|2022-02-23 07:25:00|13591.9|13590.4|13590.7|13589.2|13593.2|13591.8|13589.3|13587.8|551
1645601400000|2022-02-23 07:30:00|13590.6|13589.1|13593.8|13592.3|13593.8|13592.6|13590.3|13588.8|515
1645601700000|2022-02-23 07:35:00|13594|13592.5|13602.1|13600.6|13602.9|13601.6|13593.8|13592.3|787
1645602000000|2022-02-23 07:40:00|13602.2|13600.7|13605|13603.5|13605.3|13603.8|13600.7|13599.2|661
1645602300000|2022-02-23 07:45:00|13605.3|13603.8|13605.6|13604.1|13606.7|13605.4|13603|13601.9|561
1645602600000|2022-02-23 07:50:00|13605.7|13604.2|13608.7|13607.2|13609.4|13607.9|13604.9|13603.8|670
1645602900000|2022-02-23 07:55:00|13608.9|13607.4|13608.2|13607.3|13610.9|13609.5|13606.7|13605.4|645
1645603200000|2022-02-23 08:00:00|13608.3|13606.8|13611.7|13610.8|13612.2|13610.8|13604.8|13603.5|931
1645603500000|2022-02-23 08:05:00|13611.6|13610.7|13608.7|13607.2|13615.2|13614.1|13608.7|13607.2|883
1645603800000|2022-02-23 08:10:00|13608.6|13607.1|13610.5|13609|13610.9|13609.5|13608|13606.5|648
1645604100000|2022-02-23 08:15:00|13610.4|13608.9|13607|13605.5|13611.4|13610|13606.5|13605.2|578
1645604400000|2022-02-23 08:20:00|13607.4|13605.9|13617.4|13615.9|13617.5|13616|13607.4|13605.9|678
1645604700000|2022-02-23 08:25:00|13617.5|13616|13616.7|13615.2|13617.8|13616.6|13615.2|13614.1|559
1645605000000|2022-02-23 08:30:00|13616.6|13615.1|13620.3|13618.8|13620.9|13619.4|13615.1|13613.9|649
1645605300000|2022-02-23 08:35:00|13620.4|13618.9|13615.2|13613.7|13621.5|13620|13614.4|13612.9|652
1645605600000|2022-02-23 08:40:00|13614.9|13613.4|13616.5|13615|13618.5|13617|13614.9|13613.4|684
1645605900000|2022-02-23 08:45:00|13616.6|13615.1|13611.6|13610.1|13618|13616.6|13611.5|13610|615
1645606200000|2022-02-23 08:50:00|13611.7|13610.2|13608.7|13607.2|13613.7|13612.4|13608.5|13607|756
1645606500000|2022-02-23 08:55:00|13608.8|13607.3|13605.5|13604|13610|13608.5|13604.3|13602.8|551
1645606800000|2022-02-23 09:00:00|13605.2|13604.3|13608.7|13607.8|13609.3|13608.1|13605.2|13604.1|720
1645607100000|2022-02-23 09:05:00|13608.9|13608|13614.5|13613|13616.7|13615.2|13608.2|13606.7|606
1645607400000|2022-02-23 09:10:00|13614.8|13613.3|13615.4|13613.9|13617.2|13615.7|13612.5|13611|742
1645607700000|2022-02-23 09:15:00|13615.3|13613.8|13615.9|13615|13616.2|13615.2|13612.7|13611.2|741
1645608000000|2022-02-23 09:20:00|13615.8|13614.9|13614.7|13613.8|13617.9|13616.7|13614.7|13613.4|644
1645608300000|2022-02-23 09:25:00|13615|13613.5|13610.5|13609|13616.6|13615.1|13609.3|13607.8|830
1645608600000|2022-02-23 09:30:00|13610.6|13609.1|13602.3|13600.8|13610.6|13609.1|13598.8|13597.3|679
1645608900000|2022-02-23 09:35:00|13602.4|13600.9|13601.2|13599.7|13603.5|13602.3|13599|13597.9|631
1645609200000|2022-02-23 09:40:00|13601.1|13599.6|13607.6|13606.1|13607.8|13606.3|13599.8|13598.3|703
1645609500000|2022-02-23 09:45:00|13607.7|13606.2|13605.1|13603.6|13609.5|13608.2|13603.6|13602.1|731
1645609800000|2022-02-23 09:50:00|13605|13603.5|13604|13602.5|13606.6|13605.1|13601.8|13600.6|769
1645610100000|2022-02-23 09:55:00|13603.9|13602.4|13604.6|13603.1|13607.8|13606.3|13602.6|13601.5|660
1645610400000|2022-02-23 10:00:00|13604.5|13603|13604.9|13604|13605.6|13604.4|13599.6|13598.6|804
1645610700000|2022-02-23 10:05:00|13604.8|13603.9|13606.9|13605.4|13608.1|13606.9|13602.4|13601.5|836
1645611000000|2022-02-23 10:10:00|13606.7|13605.2|13603.8|13602.9|13607|13605.5|13601.3|13600.1|828
1645611300000|2022-02-23 10:15:00|13603.7|13602.8|13606.9|13605.4|13608|13606.5|13603|13601.5|668
1645611600000|2022-02-23 10:20:00|13607|13605.5|13609.6|13608.1|13609.8|13608.3|13606.3|13605|461
1645611900000|2022-02-23 10:25:00|13609.5|13608|13611|13609.5|13611.4|13609.9|13608|13606.5|545
1645612200000|2022-02-23 10:30:00|13611.1|13609.6|13611.8|13610.3|13613.3|13612.4|13610.6|13609.1|518
1645612500000|2022-02-23 10:35:00|13611.4|13609.9|13603|13602.1|13614.2|13612.9|13602.8|13601.4|552
1645612800000|2022-02-23 10:40:00|13603.5|13602|13598.5|13597|13605.4|13603.9|13597.8|13596.9|705
1645613100000|2022-02-23 10:45:00|13598.6|13597.1|13594.9|13593.4|13600.2|13599.3|13593.4|13591.9|725
1645613400000|2022-02-23 10:50:00|13594.7|13593.2|13596.8|13595.3|13600.6|13599.1|13594.6|13593.2|837
1645613700000|2022-02-23 10:55:00|13596.9|13595.4|13603|13601.5|13603.9|13602.6|13596.9|13595.4|881
1645614000000|2022-02-23 11:00:00|13602.9|13601.4|13600.6|13599.1|13602.9|13601.4|13597.6|13596.3|800
1645614300000|2022-02-23 11:05:00|13600.7|13599.2|13600.8|13599.9|13601.1|13600|13598.7|13597.4|611
1645614600000|2022-02-23 11:10:00|13601|13600.1|13603|13601.5|13606|13604.7|13600.9|13599.4|556
1645614900000|2022-02-23 11:15:00|13602.6|13601.7|13604.4|13602.9|13606.3|13605|13600.7|13599.2|651
1645615200000|2022-02-23 11:20:00|13603.9|13602.4|13603.8|13602.3|13607.1|13605.6|13602.8|13601.3|556
1645615500000|2022-02-23 11:25:00|13603.9|13602.4|13609|13607.5|13611.6|13610.1|13603.8|13602.3|543
1645615800000|2022-02-23 11:30:00|13608.9|13607.4|13601.6|13600.1|13609.2|13607.7|13601.2|13599.7|433
1645616100000|2022-02-23 11:35:00|13601.5|13600|13597.8|13596.3|13601.8|13600.5|13596.9|13595.4|574
1645616400000|2022-02-23 11:40:00|13597.6|13596.1|13594.7|13593.2|13601|13599.5|13593.1|13591.6|675
1645616700000|2022-02-23 11:45:00|13594.6|13593.1|13588.3|13586.8|13595.7|13594.3|13587.8|13586.3|701
1645617000000|2022-02-23 11:50:00|13588.4|13586.9|13595.1|13593.6|13595.2|13594.1|13588.3|13586.8|728
1645617300000|2022-02-23 11:55:00|13594.8|13593.9|13586.9|13585.4|13596.8|13595.3|13585.6|13584.2|757
1645617600000|2022-02-23 12:00:00|13586.8|13585.3|13585|13583.5|13588.1|13586.7|13582.7|13581.4|674
1645617900000|2022-02-23 12:05:00|13585.1|13583.6|13589.3|13587.8|13590.9|13589.4|13583.7|13582.2|634
1645618200000|2022-02-23 12:10:00|13589.4|13587.9|13594.5|13593|13594.7|13593.2|13587.2|13586|549
1645618500000|2022-02-23 12:15:00|13594.6|13593.1|13593.2|13592.3|13594.8|13593.4|13591.7|13590.3|492
1645618800000|2022-02-23 12:20:00|13593.1|13592.2|13593.9|13592.4|13594.1|13592.6|13591.5|13590.3|578
1645619100000|2022-02-23 12:25:00|13594|13592.5|13591.1|13589.6|13594.8|13593.3|13591|13589.5|585
1645619400000|2022-02-23 12:30:00|13591.3|13589.8|13596.9|13595.4|13597.9|13596.4|13591.3|13589.8|535
1645619700000|2022-02-23 12:35:00|13596.8|13595.3|13596.9|13595.4|13599|13597.8|13595.5|13594.3|555
1645620000000|2022-02-23 12:40:00|13596.3|13594.8|13593.3|13591.8|13596.3|13594.8|13592.6|13591.1|446
1645620300000|2022-02-23 12:45:00|13593.2|13591.7|13592.1|13590.6|13594.1|13592.6|13590.9|13589.4|435
1645620600000|2022-02-23 12:50:00|13592.2|13590.7|13587.5|13586|13592.7|13591.5|13587.1|13585.6|471
1645620900000|2022-02-23 12:55:00|13587.4|13585.9|13585.2|13583.7|13588.9|13587.4|13584.3|13583|600
1645621200000|2022-02-23 13:00:00|13584.8|13583.9|13586.4|13584.9|13586.7|13585.8|13582.2|13581.3|744
1645621500000|2022-02-23 13:05:00|13586.5|13585|13594.8|13593.3|13594.9|13593.6|13586.1|13585|727
1645621800000|2022-02-23 13:10:00|13594.7|13593.2|13592.7|13591.2|13595.1|13593.7|13592.2|13590.7|479
1645622100000|2022-02-23 13:15:00|13592.6|13591.1|13592.7|13591.2|13596.9|13595.8|13591.9|13590.4|576
1645622400000|2022-02-23 13:20:00|13592.6|13591.1|13593.9|13592.4|13594.2|13592.9|13591.2|13589.9|520
1645622700000|2022-02-23 13:25:00|13593.8|13592.3|13598.2|13597.3|13598.5|13597.4|13593.1|13591.6|448
1645623000000|2022-02-23 13:30:00|13598.3|13597.4|13598.8|13597.3|13599.8|13598.7|13596.5|13595.2|577
1645623300000|2022-02-23 13:35:00|13599|13598.1|13605.2|13604.3|13607.8|13606.3|13598.5|13597.5|596
1645623600000|2022-02-23 13:40:00|13605.1|13604.2|13603.9|13602.4|13606.7|13605.5|13602.8|13601.3|580
1645623900000|2022-02-23 13:45:00|13603.8|13602.3|13603.9|13602.4|13605|13603.6|13602.2|13601.2|580
1645624200000|2022-02-23 13:50:00|13604|13602.5|13606.6|13605.1|13607.8|13606.5|13603.7|13602.2|657
1645624500000|2022-02-23 13:55:00|13606.5|13605|13606.7|13605.2|13607.3|13606.1|13604.2|13602.7|700
1645624800000|2022-02-23 14:00:00|13606.6|13605.1|13605.1|13603.6|13607.6|13606.3|13604.8|13603.5|752
1645625100000|2022-02-23 14:05:00|13604.5|13602.6|13593.1|13591.6|13604.7|13603.5|13593|13591.5|717
1645625400000|2022-02-23 14:10:00|13593|13591.5|13592.6|13591.1|13593.9|13592.6|13590.5|13589|485
1645625700000|2022-02-23 14:15:00|13592.7|13591.2|13590.6|13589.1|13594.9|13593.6|13590.1|13588.9|612
1645626000000|2022-02-23 14:20:00|13590.7|13589.2|13587.7|13586.2|13591.2|13589.9|13585.3|13584.1|550
1645626300000|2022-02-23 14:25:00|13587.6|13586.1|13589|13587.5|13590.7|13589.5|13586.6|13585.3|703
1645626600000|2022-02-23 14:30:00|13588.9|13587.4|13589.7|13588.8|13590.7|13589.4|13587.3|13586|894
1645626900000|2022-02-23 14:35:00|13589.6|13588.7|13585.6|13584.1|13590.1|13588.9|13584.8|13583.8|836
1645627200000|2022-02-23 14:40:00|13585.4|13584.5|13589.7|13588.8|13591.5|13590.3|13583.9|13583|833
1645627500000|2022-02-23 14:45:00|13589.9|13589|13583.8|13582.9|13591.7|13590.7|13583.6|13582.6|857
1645627800000|2022-02-23 14:50:00|13583.9|13583|13580.4|13578.9|13585.2|13583.9|13577.9|13576.9|1052
1645628100000|2022-02-23 14:55:00|13580.5|13579|13575.6|13574.1|13583|13581.8|13574.3|13573|905
1645628400000|2022-02-23 15:00:00|13575.7|13574.8|13578.8|13577.9|13579.5|13578.2|13573|13571.9|1053
1645628700000|2022-02-23 15:05:00|13578.9|13577.4|13575|13573.5|13578.9|13577.4|13571.8|13570.6|794
1645629000000|2022-02-23 15:10:00|13575.1|13573.6|13567.1|13566.2|13578|13576.8|13566.7|13565.8|944
1645629300000|2022-02-23 15:15:00|13567.2|13566.3|13565.4|13564.5|13569.8|13568.9|13563.2|13562.1|792
1645629600000|2022-02-23 15:20:00|13565.1|13564.2|13566.6|13565.1|13570.2|13569.1|13564.4|13563.5|947
1645629900000|2022-02-23 15:25:00|13566.5|13565|13559.4|13557.9|13566.6|13565.5|13557.7|13556.4|717
1645630200000|2022-02-23 15:30:00|13559.3|13557.8|13559.7|13558.2|13563.2|13561.8|13555.9|13554.7|809
1645630500000|2022-02-23 15:35:00|13559.8|13558.3|13564.2|13562.7|13565.1|13563.8|13559.5|13558|847
1645630800000|2022-02-23 15:40:00|13564.4|13563.5|13567.1|13565.6|13572.8|13571.3|13563.9|13562.8|991
1645631100000|2022-02-23 15:45:00|13566.8|13565.3|13557|13555.5|13566.9|13565.4|13556.8|13555.5|813
1645631400000|2022-02-23 15:50:00|13557.2|13555.7|13559.1|13557.6|13562.7|13561.2|13555.8|13554.6|949
1645631700000|2022-02-23 15:55:00|13559|13557.5|13561|13559.5|13562|13560.5|13557.5|13556.2|1076
1645632000000|2022-02-23 16:00:00|13561.1|13559.6|13559.9|13559|13564.5|13563.6|13557|13555.6|926
1645632300000|2022-02-23 16:05:00|13559.8|13558.9|13554.7|13553.8|13560.2|13559|13551.9|13551|846
1645632600000|2022-02-23 16:10:00|13554.8|13553.9|13552.8|13551.9|13556.9|13555.4|13551.8|13550.7|964
1645632900000|2022-02-23 16:15:00|13552.9|13552|13550.9|13550|13553.8|13552.5|13548.7|13547.5|814
1645633200000|2022-02-23 16:20:00|13550.8|13549.9|13555.5|13554|13555.7|13554.2|13550|13549.1|757
1645633500000|2022-02-23 16:25:00|13555.6|13554.1|13561.2|13559.7|13562|13560.6|13555|13553.6|736
1645633800000|2022-02-23 16:30:00|13561.1|13559.6|13555.6|13554.1|13562.2|13561|13555.2|13553.9|755
1645634100000|2022-02-23 16:35:00|13555.5|13554|13554.4|13553.5|13556|13554.7|13552.9|13551.6|686
1645634400000|2022-02-23 16:40:00|13554.5|13553.6|13551.2|13550.3|13555.9|13554.7|13549.6|13548.3|567
1645634700000|2022-02-23 16:45:00|13551.1|13550.2|13553.8|13552.3|13554.7|13553.7|13549.5|13548.1|765
1645635000000|2022-02-23 16:50:00|13553.9|13552.4|13552.5|13551.6|13554.1|13553.2|13548.9|13547.8|730
1645635300000|2022-02-23 16:55:00|13552.6|13551.7|13552.6|13551.7|13556.2|13555.1|13552.4|13551.3|733
1645635600000|2022-02-23 17:00:00|13552.7|13551.8|13556.9|13555.4|13557.1|13555.7|13552.5|13551.2|728
1645635900000|2022-02-23 17:05:00|13557|13555.5|13556.8|13555.9|13559.3|13558.2|13556.6|13555.3|518
1645636200000|2022-02-23 17:10:00|13556.7|13555.8|13557.4|13556.5|13559.3|13558|13556.7|13555.5|569
1645636500000|2022-02-23 17:15:00|13557.5|13556.6|13559.7|13558.8|13560.9|13559.7|13556.7|13555.4|550
1645636800000|2022-02-23 17:20:00|13559.5|13558.6|13557.9|13556.4|13560.1|13559|13557.6|13556.1|624
1645637100000|2022-02-23 17:25:00|13557.8|13556.3|13558.6|13557.1|13560.1|13558.8|13556.6|13555.3|494
1645637400000|2022-02-23 17:30:00|13558.7|13557.2|13558.4|13556.9|13559|13557.7|13556.6|13555.5|384
1645637700000|2022-02-23 17:35:00|13558.2|13557.3|13558.6|13557.7|13559.9|13559|13557.7|13556.8|442
1645638000000|2022-02-23 17:40:00|13559.1|13558.2|13557.3|13556.4|13559.2|13558.3|13554.3|13553.1|505
1645638300000|2022-02-23 17:45:00|13557.2|13556.3|13555.8|13554.9|13559.3|13558.2|13555.4|13554.5|546
1645638600000|2022-02-23 17:50:00|13556.5|13555.6|13550.7|13549.2|13556.5|13555.6|13549.4|13548.3|530
1645638900000|2022-02-23 17:55:00|13550.6|13549.1|13551.2|13550.3|13553.7|13552.6|13549.9|13548.7|452
1645639200000|2022-02-23 18:00:00|13551.5|13550|13551.2|13550.3|13552.7|13551.5|13549.9|13548.7|513
1645639500000|2022-02-23 18:05:00|13551.6|13550.1|13550.8|13549.9|13552.2|13551|13548.7|13547.6|506
1645639800000|2022-02-23 18:10:00|13550.9|13550|13550.5|13549.6|13552|13550.8|13550|13548.8|544
1645640100000|2022-02-23 18:15:00|13551|13549.5|13549.9|13549|13551.2|13549.9|13548.7|13547.8|525
1645640400000|2022-02-23 18:20:00|13549.8|13548.9|13551.2|13550.3|13551.7|13550.7|13548.9|13548|462
1645640700000|2022-02-23 18:25:00|13551.3|13550.4|13548.7|13547.8|13551.9|13550.8|13548.6|13547.5|482
1645641000000|2022-02-23 18:30:00|13548.8|13547.9|13548.9|13548|13550.1|13548.9|13547.4|13545.9|471
1645641300000|2022-02-23 18:35:00|13549.4|13547.9|13551.4|13550.5|13554.2|13553.1|13548.8|13547.7|534
1645641600000|2022-02-23 18:40:00|13551.2|13550.3|13552.1|13550.6|13553.5|13552.1|13549.6|13548.3|447
1645641900000|2022-02-23 18:45:00|13552.2|13550.7|13553.8|13552.3|13553.8|13552.7|13550.9|13549.7|426
1645642200000|2022-02-23 18:50:00|13553.9|13552.4|13548.1|13547.2|13553.9|13552.8|13547.7|13546.4|458
1645642500000|2022-02-23 18:55:00|13548|13547.1|13549.7|13548.2|13551.8|13550.6|13547.7|13546.4|501
1645642800000|2022-02-23 19:00:00|13549.8|13548.3|13549|13547.5|13551.8|13550.4|13547.4|13546.2|537
1645643100000|2022-02-23 19:05:00|13549.1|13547.6|13548.4|13547.5|13550.4|13549.1|13548.4|13547.1|577
1645643400000|2022-02-23 19:10:00|13548.5|13547.6|13547.2|13545.7|13549.6|13548.5|13546|13544.9|593
1645643700000|2022-02-23 19:15:00|13547.1|13545.6|13544.6|13543.1|13548.1|13546.6|13542.5|13541.3|654
1645644000000|2022-02-23 19:20:00|13544.2|13543.3|13540.4|13539.5|13545.1|13543.6|13539.7|13538.6|529
1645644300000|2022-02-23 19:25:00|13540.5|13539.6|13542.1|13540.6|13542.7|13541.4|13540|13539|377
1645644600000|2022-02-23 19:30:00|13542|13540.5|13541|13540.1|13542.2|13540.9|13536.7|13535.2|470
1645644900000|2022-02-23 19:35:00|13540.9|13540|13542.1|13540.6|13542.3|13540.8|13540.3|13538.8|434
1645645200000|2022-02-23 19:40:00|13542.2|13540.7|13539.1|13538.2|13542.2|13540.7|13537.8|13536.4|503
1645645500000|2022-02-23 19:45:00|13539|13538.1|13539.8|13538.3|13541.1|13539.9|13537.6|13536.1|586
1645645800000|2022-02-23 19:50:00|13539.7|13538.2|13539.4|13538.5|13542.8|13541.6|13538.7|13537.6|639
1645646100000|2022-02-23 19:55:00|13539.2|13538.3|13538.5|13537.6|13540.5|13539.4|13537.3|13536.4|660
1645646400000|2022-02-23 20:00:00|13538.4|13537.5|13542.1|13540.6|13542.2|13540.9|13537.4|13536|736
1645646700000|2022-02-23 20:05:00|13542.2|13540.7|13540.8|13539.3|13543|13541.9|13538.8|13537.6|538
1645647000000|2022-02-23 20:10:00|13540.9|13539.4|13543|13541.5|13543.1|13541.6|13539.8|13538.3|438
1645647300000|2022-02-23 20:15:00|13542.9|13541.4|13541.3|13539.8|13544.1|13542.6|13540.7|13539.2|543
1645647600000|2022-02-23 20:20:00|13541.4|13539.9|13541|13539.5|13542.1|13540.6|13538.3|13536.8|488
1645647900000|2022-02-23 20:25:00|13541.1|13539.6|13544.1|13542.6|13544.3|13542.8|13539.8|13538.3|464
1645648200000|2022-02-23 20:30:00|13544|13542.5|13540.8|13539.9|13545.2|13544|13540.4|13539|434
1645648500000|2022-02-23 20:35:00|13541.1|13539.6|13540.2|13538.7|13542.3|13541|13538.8|13537.3|550
1645648800000|2022-02-23 20:40:00|13540.1|13538.6|13541.3|13539.8|13541.4|13540.1|13539.1|13537.6|534
1645649100000|2022-02-23 20:45:00|13540.8|13539.9|13541.6|13540.1|13544|13542.9|13540.8|13539.6|439
1645649400000|2022-02-23 20:50:00|13541.7|13540.2|13538.4|13536.9|13542.2|13540.7|13538|13536.7|405
1645649700000|2022-02-23 20:55:00|13538.3|13536.8|13544.2|13543.3|13545.2|13543.7|13537.7|13536.6|559
1645650000000|2022-02-23 21:00:00|13544.5|13543|13544.3|13542.8|13548.4|13546.9|13543.8|13542.3|480
1645650300000|2022-02-23 21:05:00|13544.4|13542.9|13543.3|13542.4|13545.3|13543.9|13543.2|13542.1|193
1645650600000|2022-02-23 21:10:00|13543.4|13542.5|13546.1|13544.6|13546.5|13545|13543.2|13542.1|195
1645650900000|2022-02-23 21:15:00|13546.2|13544.7|13544.2|13542.7|13546.2|13544.7|13542.7|13541.4|185
1645651200000|2022-02-23 21:20:00|13544.3|13542.8|13546|13544.5|13546.3|13545|13544.3|13542.8|103
1645651500000|2022-02-23 21:25:00|13545.8|13544.9|13545.9|13544.4|13547.2|13545.9|13545.4|13544.2|146
1645651800000|2022-02-23 21:30:00|13545.8|13544.3|13544.5|13543|13545.9|13544.5|13543.8|13542.5|92
1645652100000|2022-02-23 21:35:00|13544.6|13543.1|13545.1|13543.6|13545.5|13544|13544.4|13542.9|82
1645652400000|2022-02-23 21:40:00|13545.2|13543.7|13544.4|13542.9|13545.2|13543.8|13544.3|13542.8|123
1645652700000|2022-02-23 21:45:00|13544.5|13543|13545.3|13543.8|13545.9|13544|13543.8|13542.3|153
1645653000000|2022-02-23 21:50:00|13545.4|13543.9|13545.9|13543.7|13546.2|13544.3|13544.9|13542.7|311
1645653300000|2022-02-23 21:55:00|13546|13543.8|13550.6|13539.6|13550.8|13546.5|13545.5|13539.1|539
1645653600000|2022-02-23 22:00:00|13550|13539|13551|13540|13551.4|13540.4|13550|13539|28
1645653900000|2022-02-23 22:05:00|13550.8|13539.8|13550.8|13539.8|13551.1|13540.1|13550.3|13539.4|39
1645654200000|2022-02-23 22:10:00|13549.3|13540.1|13551.1|13540.2|13551.9|13541.1|13549.2|13539.2|112
1645654500000|2022-02-23 22:15:00|13551.4|13540.4|13551.7|13540.7|13552.1|13541.1|13549.3|13539.7|173
1645654800000|2022-02-23 22:20:00|13551.2|13541|13550.9|13540.3|13552|13541.5|13549.2|13539.4|179
1645655100000|2022-02-23 22:25:00|13550.8|13540.2|13551.1|13541.1|13551.7|13541.3|13549.5|13539.4|142
1645655400000|2022-02-23 22:30:00|13551|13541|13550.5|13541.6|13551.7|13542.8|13549.5|13540.5|195
1645655700000|2022-02-23 22:35:00|13550.4|13541.7|13550.1|13543.1|13553.1|13543.6|13549.2|13540.8|217
1645656000000|2022-02-23 22:40:00|13549.3|13543.2|13547.9|13539.5|13550.6|13543.7|13547.4|13538.2|262
1645656300000|2022-02-23 22:45:00|13548|13539.9|13547.6|13539.6|13548.6|13541.1|13546.8|13538.2|175
1645656600000|2022-02-23 22:50:00|13547.4|13540.5|13548.9|13539|13549.9|13540.5|13545.1|13534.5|254
1645656900000|2022-02-23 22:55:00|13549.1|13538.9|13549.2|13539|13558.4|13547.4|13547.3|13537.1|378
1645657200000|2022-02-23 23:00:00|13548.9|13539.8|13548.7|13545.4|13552.6|13547.4|13548.2|13539.2|670
1645657500000|2022-02-23 23:05:00|13548.8|13545.2|13544.5|13542|13549.1|13545.8|13543.9|13541.4|742
1645657800000|2022-02-23 23:10:00|13544.3|13542.3|13545.2|13543|13546.2|13544.1|13544.3|13542|379
1645658100000|2022-02-23 23:15:00|13545.1|13543.3|13544|13542.5|13545.4|13543.5|13543.9|13542.4|212
1645658400000|2022-02-23 23:20:00|13544.1|13542.6|13543.7|13542.2|13544.9|13543.1|13542.8|13541|302
1645658700000|2022-02-23 23:25:00|13543.8|13542.3|13545.1|13543.6|13545.9|13544.1|13543.6|13542.1|237
1645659000000|2022-02-23 23:30:00|13545.2|13543.7|13547.9|13546.4|13548|13546.5|13545|13543.5|227
1645659300000|2022-02-23 23:35:00|13547.8|13546.3|13547|13545.5|13548.1|13546.5|13546.5|13544.9|204
1645659600000|2022-02-23 23:40:00|13547.1|13545.6|13549.9|13548.4|13550.1|13548.6|13546.9|13545.4|237
1645659900000|2022-02-23 23:45:00|13550|13548.5|13547.8|13546.3|13550.5|13549|13547.2|13545.7|241
1645660200000|2022-02-23 23:50:00|13547.7|13546.2|13545.8|13544.3|13548.8|13546.8|13544.4|13542.9|161
1645660500000|2022-02-23 23:55:00|13545.9|13544.4|13545.7|13544.2|13546.4|13544.8|13545.5|13544|84
1645660800000|2022-02-24 00:00:00|13545.8|13544.3|13541.7|13540.2|13547.6|13546.1|13540.3|13539.1|316
1645661100000|2022-02-24 00:05:00|13541.9|13540.4|13541.3|13539.8|13544.9|13543.4|13541.1|13539.6|325
1645661400000|2022-02-24 00:10:00|13541.2|13539.7|13542.6|13541.1|13543|13541.7|13539.9|13538.4|350
1645661700000|2022-02-24 00:15:00|13542.5|13541|13541|13539.5|13542.7|13541.2|13540.4|13539.1|245
1645662000000|2022-02-24 00:20:00|13540.9|13539.4|13542|13540.5|13542.6|13541.3|13540.5|13539.2|231
1645662300000|2022-02-24 00:25:00|13541.9|13540.4|13539.7|13538.2|13542.8|13541.3|13539.7|13538.2|323
1645662600000|2022-02-24 00:30:00|13539.6|13538.1|13540.7|13539.2|13543.5|13542|13538.6|13537.1|543
1645662900000|2022-02-24 00:35:00|13540.6|13539.1|13540.7|13539.2|13542|13540.5|13539.3|13538.1|363
1645663200000|2022-02-24 00:40:00|13540.8|13539.3|13539.1|13537.6|13541.2|13539.7|13537.3|13535.9|318
1645663500000|2022-02-24 00:45:00|13539.2|13537.7|13537|13535.5|13539.8|13538.6|13536.9|13535.4|322
1645663800000|2022-02-24 00:50:00|13536.9|13535.4|13534.7|13533.2|13537.8|13536.3|13531.2|13529|496
1645664100000|2022-02-24 00:55:00|13534.6|13533.1|13531.2|13529.7|13535.1|13533.6|13530.6|13529.1|344
1645664400000|2022-02-24 01:00:00|13531.1|13529.6|13532.3|13530.8|13535.9|13534.4|13531.1|13529.6|659
1645664700000|2022-02-24 01:05:00|13532.5|13531|13534.5|13533|13534.9|13533.7|13531.9|13530.4|541
1645665000000|2022-02-24 01:10:00|13534.6|13533.1|13534.3|13532.8|13537.2|13535.7|13533.4|13532.1|529
1645665300000|2022-02-24 01:15:00|13534.4|13532.9|13535.2|13533.7|13536.2|13534.9|13533.4|13531.9|502
1645665600000|2022-02-24 01:20:00|13535.5|13534|13537|13535.5|13537.1|13535.6|13534.2|13532.8|467
1645665900000|2022-02-24 01:25:00|13536.9|13535.4|13536.3|13535.4|13538.5|13537|13535.9|13534.4|537
1645666200000|2022-02-24 01:30:00|13536.4|13535.5|13537.4|13535.9|13538.8|13537.4|13535.2|13533.7|691
1645666500000|2022-02-24 01:35:00|13537.3|13535.8|13537.8|13536.3|13538.3|13537.1|13535.7|13534.3|444
1645666800000|2022-02-24 01:40:00|13537.6|13536.1|13536.8|13535.3|13539.2|13538|13536|13534.8|668
1645667100000|2022-02-24 01:45:00|13536.7|13535.2|13539.5|13538|13540.1|13538.6|13535.3|13534.2|632
1645667400000|2022-02-24 01:50:00|13539.6|13538.1|13542.3|13540.8|13545.1|13543.6|13539.1|13537.6|901
1645667700000|2022-02-24 01:55:00|13542.2|13540.7|13539.3|13538.4|13542.2|13540.8|13537.6|13536.1|602
1645668000000|2022-02-24 02:00:00|13539.4|13538.5|13537.1|13536.2|13541|13539.7|13536.5|13535|608
1645668300000|2022-02-24 02:05:00|13537|13536.1|13536.4|13534.9|13538.5|13537.6|13534.3|13533.1|616
1645668600000|2022-02-24 02:10:00|13536.5|13535|13537.2|13535.7|13538|13536.5|13535.7|13534.2|353
1645668900000|2022-02-24 02:15:00|13537.3|13535.8|13536.8|13535.3|13538.4|13536.9|13536.4|13535|388
1645669200000|2022-02-24 02:20:00|13536.7|13535.2|13530.7|13529.2|13536.8|13535.3|13530.5|13529.1|340
1645669500000|2022-02-24 02:25:00|13530.8|13529.3|13528.5|13527|13531.6|13530.1|13527.8|13526.6|458
1645669800000|2022-02-24 02:30:00|13528.6|13527.1|13531.9|13530.4|13531.9|13530.6|13528.6|13527.1|587
1645670100000|2022-02-24 02:35:00|13531.4|13529.9|13532.5|13531.6|13533|13531.6|13530.1|13528.6|433
1645670400000|2022-02-24 02:40:00|13532.4|13531.5|13532.1|13530.6|13533.2|13531.7|13531.1|13529.9|408
1645670700000|2022-02-24 02:45:00|13532.2|13530.7|13529.7|13528.2|13533.5|13532|13529.3|13528|516
1645671000000|2022-02-24 02:50:00|13529.8|13528.3|13523.9|13522.4|13530.9|13529.4|13522.6|13520.7|1628
1645671300000|2022-02-24 02:55:00|13524.3|13522.8|13525.9|13524.4|13526.3|13524.8|13521.4|13519.9|1688
1645671600000|2022-02-24 03:00:00|13525.8|13524.3|13529.8|13528.3|13530.7|13529.2|13525.6|13524|1454
1645671900000|2022-02-24 03:05:00|13529.7|13528.2|13524.9|13523.4|13530.6|13529.1|13523.3|13521.8|1627
1645672200000|2022-02-24 03:10:00|13524.8|13523.3|13527|13525.5|13528.3|13526.8|13524.2|13522.7|1610
1645672500000|2022-02-24 03:15:00|13527.1|13525.6|13527.5|13526|13530|13528.5|13525.9|13524.4|1283
1645672800000|2022-02-24 03:20:00|13527.6|13526.1|13523.3|13521.8|13528.3|13526.8|13522.4|13520.9|1421
1645673100000|2022-02-24 03:25:00|13523.2|13521.7|13521.6|13520.1|13524.4|13522.6|13518.2|13516.7|1332
1645673400000|2022-02-24 03:30:00|13521.8|13520.3|13517.9|13516.4|13522.2|13520.7|13513.6|13512.1|1421
1645673700000|2022-02-24 03:35:00|13517.8|13516.3|13515|13513.5|13518.3|13516.8|13514.6|13513.1|1144
1645674000000|2022-02-24 03:40:00|13515.1|13513.6|13513.9|13512.4|13519.6|13518.1|13512.2|13510.7|1563
1645674300000|2022-02-24 03:45:00|13513.8|13512.3|13518.4|13516.9|13519|13517.7|13512.5|13511|1538
1645674600000|2022-02-24 03:50:00|13518.5|13517.5|13513.6|13512.1|13519.6|13518.1|13512.3|13510.8|1358
1645674900000|2022-02-24 03:55:00|13513.7|13512.2|13514.9|13513.4|13516.4|13514.9|13512.2|13510.7|1217
1645675200000|2022-02-24 04:00:00|13514.8|13513.3|13515.1|13513.6|13518.1|13516.6|13513.4|13511.9|1261
1645675500000|2022-02-24 04:05:00|13515|13513.4|13511.4|13509.9|13515.1|13513.6|13509.5|13507.9|1289
1645675800000|2022-02-24 04:10:00|13511.5|13510|13503.9|13502.4|13512.4|13510.9|13503.6|13502.1|1628
1645676100000|2022-02-24 04:15:00|13503.8|13502.3|13488.9|13487.4|13504.4|13502.9|13487.6|13486.1|1382
1645676400000|2022-02-24 04:20:00|13489.2|13487.7|13492.5|13491|13495.2|13493.7|13486.9|13485.4|1229
1645676700000|2022-02-24 04:25:00|13492.6|13491.1|13492.5|13490.8|13498.5|13497|13491.7|13489.8|1207
1645677000000|2022-02-24 04:30:00|13492.6|13491.1|13496.2|13494.7|13499.2|13497.7|13490.9|13489.4|1255
1645677300000|2022-02-24 04:35:00|13496.1|13494.6|13495.4|13493.9|13497.8|13496.3|13493.5|13492|1292
1645677600000|2022-02-24 04:40:00|13495.3|13493.8|13496.6|13494.9|13499.2|13497.7|13494.2|13492.7|1255
1645677900000|2022-02-24 04:45:00|13496.5|13495.1|13499.1|13497.6|13499.8|13498.3|13493.4|13491.9|1204
1645678200000|2022-02-24 04:50:00|13498.6|13497.1|13504.7|13503.2|13505.3|13503.8|13498.3|13496.8|1251
1645678500000|2022-02-24 04:55:00|13505|13503.5|13510.1|13508.6|13512.8|13511.3|13504.2|13502.7|1595
1645678800000|2022-02-24 05:00:00|13510.5|13509|13507.7|13506.2|13510.6|13509|13506.3|13504.7|1525
1645679100000|2022-02-24 05:05:00|13507.6|13506.1|13503.5|13502|13507.8|13506.3|13498.8|13497.3|1331
1645679400000|2022-02-24 05:10:00|13503.8|13502.3|13501.9|13500.4|13504.4|13502.8|13500|13498.5|970
1645679700000|2022-02-24 05:15:00|13502.1|13500.6|13502|13500.5|13504.7|13503.2|13501.7|13500.2|1253
1645680000000|2022-02-24 05:20:00|13501.9|13500.4|13504.7|13503.2|13505.6|13504.1|13501.3|13499.8|1219
1645680300000|2022-02-24 05:25:00|13504.6|13503.1|13502.6|13501.1|13505.5|13504|13501.3|13499.8|1067
1645680600000|2022-02-24 05:30:00|13502.7|13501.2|13500.4|13498.9|13503.1|13501.6|13498.1|13496.6|1068
1645680900000|2022-02-24 05:35:00|13500.3|13498.8|13491.7|13490.2|13501.8|13500.3|13491.3|13489.8|1118
1645681200000|2022-02-24 05:40:00|13492.7|13491.2|13497.4|13495.9|13498.4|13497|13492.3|13490.8|1198
1645681500000|2022-02-24 05:45:00|13497.2|13495.7|13494.3|13492.8|13497.4|13495.9|13494|13492.5|982
1645681800000|2022-02-24 05:50:00|13494.4|13492.9|13497.8|13496.3|13499.3|13497.8|13492.6|13491.1|1275
1645682100000|2022-02-24 05:55:00|13497.9|13496.4|13498.2|13496.7|13500.2|13498.7|13497.2|13495.7|1270
1645682400000|2022-02-24 06:00:00|13498.1|13496.6|13500.9|13499.4|13502.4|13500.9|13498.1|13496.6|910
1645682700000|2022-02-24 06:05:00|13500.7|13499.2|13506.6|13505.1|13506.6|13505.1|13499.5|13498|995
1645683000000|2022-02-24 06:10:00|13506.4|13504.8|13505.8|13504.3|13507.9|13506.2|13502.6|13501|1032
1645683300000|2022-02-24 06:15:00|13506|13504.5|13510.2|13508.7|13514|13512.5|13505.7|13504.2|1370
1645683600000|2022-02-24 06:20:00|13510.1|13508.6|13503.2|13501.3|13510.3|13508.8|13502.7|13501.2|1197
1645683900000|2022-02-24 06:25:00|13503.1|13501.6|13512.4|13510.9|13512.7|13511.2|13502.9|13501.3|1063
1645684200000|2022-02-24 06:30:00|13512.3|13510.8|13506.1|13504.6|13512.6|13511.1|13505.8|13504.3|1144
1645684500000|2022-02-24 06:35:00|13505.9|13504.4|13506.9|13505.4|13509|13507.5|13504.5|13503|1204
1645684800000|2022-02-24 06:40:00|13507|13505.5|13504.3|13502.8|13507.6|13506|13501.7|13500.2|910
1645685100000|2022-02-24 06:45:00|13504.2|13502.7|13498.7|13497.2|13504.8|13503.3|13496.7|13495.2|974
1645685400000|2022-02-24 06:50:00|13498.8|13497.3|13498.7|13497.2|13500.5|13499|13496|13494.5|1044
1645685700000|2022-02-24 06:55:00|13498.4|13496.9|13500.6|13499.1|13501.6|13500.1|13498.1|13496.6|983
1645686000000|2022-02-24 07:00:00|13500.3|13498.8|13495.8|13494.3|13501|13499.5|13494.7|13493.1|1387
1645686300000|2022-02-24 07:05:00|13495.7|13494.2|13497.6|13496.1|13498.5|13497|13489.6|13488.1|1674
1645686600000|2022-02-24 07:10:00|13497.7|13496.2|13498|13496.5|13499.9|13498.4|13492.4|13490.9|1661
1645686900000|2022-02-24 07:15:00|13497.8|13496.3|13490.5|13489|13497.8|13496.3|13490.4|13488.9|1477
1645687200000|2022-02-24 07:20:00|13490.6|13489.1|13489.8|13488.3|13494.6|13493.1|13487.8|13486.3|1324
1645687500000|2022-02-24 07:25:00|13490|13488.5|13476.6|13475.1|13490.9|13489.3|13474.9|13473.4|1549
1645687800000|2022-02-24 07:30:00|13476.8|13475.3|13473.8|13472.3|13477.5|13476|13469.5|13467.9|1475
1645688100000|2022-02-24 07:35:00|13473.9|13472.4|13481.6|13480.1|13481.6|13480.1|13469.7|13468.2|1536
1645688400000|2022-02-24 07:40:00|13481.1|13479.6|13480.6|13479.1|13482.1|13480.6|13477.5|13476|1464
1645688700000|2022-02-24 07:45:00|13480.8|13479.3|13477.8|13476.3|13486.2|13484.9|13475.7|13474.2|1311
1645689000000|2022-02-24 07:50:00|13477.7|13476.2|13469.9|13468.4|13479|13477.5|13468.5|13467|1463
1645689300000|2022-02-24 07:55:00|13470|13468.5|13479.2|13477.7|13479.7|13478.2|13463.5|13462|1158
1645689600000|2022-02-24 08:00:00|13479.5|13478|13482.3|13480.8|13487.4|13485.9|13476.8|13475.3|1000
1645689900000|2022-02-24 08:05:00|13482.4|13480.9|13490.8|13489.3|13494.3|13492.8|13481.6|13480.1|956
1645690200000|2022-02-24 08:10:00|13491.1|13489.6|13484.7|13483.2|13494.5|13493|13483.1|13481.6|1018
1645690500000|2022-02-24 08:15:00|13484.5|13483|13483.6|13482.1|13486.8|13485.1|13481.1|13479.6|1662
1645690800000|2022-02-24 08:20:00|13483.5|13482|13482.5|13480.7|13485.5|13484|13475.8|13474.3|1735
1645691100000|2022-02-24 08:25:00|13482.4|13480.9|13477.8|13476.3|13485.7|13484.2|13474.8|13473.3|1571
1645691400000|2022-02-24 08:30:00|13478|13476.5|13476.8|13475.3|13480.2|13478.7|13475.4|13473.8|1304
1645691700000|2022-02-24 08:35:00|13476.7|13475.2|13472.4|13470.9|13477.9|13476.4|13470.4|13468.9|1440
1645692000000|2022-02-24 08:40:00|13472.3|13470.8|13464.7|13463.2|13472.3|13470.8|13463.6|13462.1|1360
1645692300000|2022-02-24 08:45:00|13464.8|13463.3|13470.6|13469.1|13472.8|13471.3|13464.2|13462.7|1457
1645692600000|2022-02-24 08:50:00|13470.7|13469.2|13461.5|13460|13471.6|13470.1|13459.6|13458.2|1335
1645692900000|2022-02-24 08:55:00|13461.6|13460.1|13458.9|13457.4|13464.5|13463|13458.8|13457.3|1306
1645693200000|2022-02-24 09:00:00|13458.6|13457.1|13463.9|13462.4|13465.4|13463.9|13458.6|13457.1|1289
1645693500000|2022-02-24 09:05:00|13464|13462.5|13468.4|13466.9|13473|13471.5|13459.5|13458|1669
1645693800000|2022-02-24 09:10:00|13468.1|13466.6|13463.3|13461.8|13470.8|13469.3|13460.8|13459.3|1722
1645694100000|2022-02-24 09:15:00|13463.5|13462|13458.9|13457.4|13464.3|13462.8|13458.7|13457.2|1531
1645694400000|2022-02-24 09:20:00|13458.8|13457.3|13458.6|13457.1|13462.8|13461.3|13455.6|13454.1|1529
1645694700000|2022-02-24 09:25:00|13458.5|13457|13451|13449.5|13460.9|13459.4|13449.2|13447.7|1317
1645695000000|2022-02-24 09:30:00|13451.1|13449.6|13450.5|13449|13455.2|13453.6|13448.7|13447.2|1565
1645695300000|2022-02-24 09:35:00|13450.6|13449.1|13451.8|13450.3|13455.7|13454.2|13447.6|13446.1|1399
1645695600000|2022-02-24 09:40:00|13451.9|13450.4|13449.5|13448|13453.6|13452.1|13446.1|13444.6|1294
1645695900000|2022-02-24 09:45:00|13449.7|13448.2|13441.7|13440.2|13451.1|13449.6|13441.1|13439.6|1491
1645696200000|2022-02-24 09:50:00|13441.6|13440.1|13442.2|13440.7|13450.8|13449.3|13434.7|13433.2|1511
1645696500000|2022-02-24 09:55:00|13442.3|13440.8|13434.6|13433.1|13442.9|13441.4|13433.9|13432.4|1341
1645696800000|2022-02-24 10:00:00|13434.7|13433.2|13431.7|13430.2|13439|13437.5|13431|13429.5|1376
1645697100000|2022-02-24 10:05:00|13431.9|13430.4|13438.9|13437.4|13443.2|13441.7|13431.7|13430.2|1556
1645697400000|2022-02-24 10:10:00|13438.7|13437.2|13430|13428.5|13439.8|13438.2|13429.9|13428.4|1275
1645697700000|2022-02-24 10:15:00|13429.9|13428.4|13426.9|13425.4|13430.8|13429.3|13422.5|13421|1280
1645698000000|2022-02-24 10:20:00|13426.8|13425.3|13425.7|13424.2|13427.3|13425.8|13419|13417.5|1446
1645698300000|2022-02-24 10:25:00|13425.9|13424.4|13425.8|13424.3|13429.8|13428.3|13423.5|13422|1620
1645698600000|2022-02-24 10:30:00|13426|13424.5|13424.9|13423.4|13427.2|13425.7|13418.5|13417|1479
1645698900000|2022-02-24 10:35:00|13425.1|13423.6|13430.1|13428.6|13431.2|13429.7|13422.3|13420.8|1345
1645699200000|2022-02-24 10:40:00|13430.2|13428.7|13427.6|13426.1|13433.2|13431.7|13425.6|13424.1|1235
1645699500000|2022-02-24 10:45:00|13427.7|13426.2|13425.1|13423.6|13429|13427.5|13423.3|13421.8|1132
1645699800000|2022-02-24 10:50:00|13425|13423.5|13417|13415.5|13425.9|13424.4|13416.8|13415.3|1392
1645700100000|2022-02-24 10:55:00|13417.2|13415.7|13426.1|13424.6|13428.6|13427.1|13413.9|13412.4|1058
1645700400000|2022-02-24 11:00:00|13425.7|13424.2|13411.1|13409.6|13427.6|13426.1|13410.8|13409.3|1470
1645700700000|2022-02-24 11:05:00|13411|13409.5|13405.4|13403.9|13411.5|13409.9|13404.9|13403.4|1561
1645701000000|2022-02-24 11:10:00|13405.2|13403.7|13403.2|13402.3|13412.7|13411.2|13403.1|13401.6|1488
1645701300000|2022-02-24 11:15:00|13404|13402.5|13398.2|13396.7|13404|13402.5|13393.6|13391.9|1564
1645701600000|2022-02-24 11:20:00|13397.7|13396.2|13386.6|13385.1|13399.2|13397.7|13384.3|13382.8|1617
1645701900000|2022-02-24 11:25:00|13386.2|13384.7|13392.7|13391.2|13393.3|13391.8|13384.6|13383.1|1543
1645702200000|2022-02-24 11:30:00|13392.6|13391.1|13387.6|13386.1|13394.7|13393.2|13387.3|13385.8|1457
1645702500000|2022-02-24 11:35:00|13387.5|13386|13387.2|13385.7|13389.9|13388.4|13384.3|13382.8|1495
1645702800000|2022-02-24 11:40:00|13387.1|13385.6|13396.5|13395|13397.1|13395.6|13385.1|13383.6|1437
1645703100000|2022-02-24 11:45:00|13396.7|13395.2|13405.7|13404.2|13414.2|13412.7|13391.2|13389.7|1711
1645703400000|2022-02-24 11:50:00|13406.1|13404.6|13402.7|13401.2|13406.4|13404.8|13397.2|13395.6|1445
1645703700000|2022-02-24 11:55:00|13402.6|13401.1|13397.5|13396|13408.3|13406.6|13394.5|13393|1416
1645704000000|2022-02-24 12:00:00|13397.4|13395.9|13393.5|13392|13399.2|13397.7|13388.1|13386.6|1511
1645704300000|2022-02-24 12:05:00|13392.8|13391.3|13390.8|13389.3|13396.3|13394.8|13389.8|13388.3|1487
1645704600000|2022-02-24 12:10:00|13390.9|13389.4|13410.7|13409.2|13413|13411.4|13390.7|13389.2|1697
1645704900000|2022-02-24 12:15:00|13410.6|13409|13416|13414.5|13417.6|13416.1|13409.4|13407.8|1399
1645705200000|2022-02-24 12:20:00|13416.1|13414.6|13413.7|13412.2|13417|13415.8|13411.9|13410.3|849
1645705500000|2022-02-24 12:25:00|13413.5|13412|13416.3|13414.8|13419.8|13418.3|13410.4|13408.9|1097
1645705800000|2022-02-24 12:30:00|13416.2|13414.7|13414.7|13413.2|13420.6|13419.1|13412.5|13411|1323
1645706100000|2022-02-24 12:35:00|13414.8|13413.3|13413.1|13411.6|13416.6|13415.1|13408.3|13406.8|1432
1645706400000|2022-02-24 12:40:00|13413.2|13411.7|13399.1|13397.6|13413.2|13411.7|13399|13397.5|1587
1645706700000|2022-02-24 12:45:00|13399|13397.5|13399.2|13397.7|13401.2|13399.7|13394.3|13392.8|1363
1645707000000|2022-02-24 12:50:00|13398.8|13397.3|13395.6|13394.1|13399.8|13398.3|13393.9|13392.4|1762
1645707300000|2022-02-24 12:55:00|13395.9|13394.4|13396.5|13395|13397.7|13396.2|13395.5|13394|1323
1645707600000|2022-02-24 13:00:00|13396.4|13394.9|13390.6|13389.1|13397.9|13396.4|13389.1|13387.6|1651
1645707900000|2022-02-24 13:05:00|13390.7|13389.2|13380.1|13378.6|13391.6|13390.1|13378.8|13377.3|1402
1645708200000|2022-02-24 13:10:00|13380.3|13378.8|13375.1|13373.6|13382.2|13380.7|13374|13372.5|1526
1645708500000|2022-02-24 13:15:00|13375.5|13374|13382.8|13381.3|13384.4|13382.9|13370.5|13369|1697
1645708800000|2022-02-24 13:20:00|13382.6|13381.1|13382.8|13381.3|13387.8|13386.3|13380.2|13378.7|1195
1645709100000|2022-02-24 13:25:00|13382.6|13381.1|13376.7|13375.2|13383|13381.5|13375.1|13373.6|1064
1645709400000|2022-02-24 13:30:00|13376.9|13375.4|13375.8|13374.3|13384.8|13378.7|13375.1|13373.6|1451
1645709700000|2022-02-24 13:35:00|13376|13374.5|13375|13373.5|13376.6|13375.1|13373|13371.5|1139
1645710000000|2022-02-24 13:40:00|13375.2|13373.7|13375.5|13374|13377|13375.5|13369|13367.5|1488
1645710300000|2022-02-24 13:45:00|13375.4|13373.9|13369.2|13367.7|13376|13374.5|13366.3|13364.8|1756
1645710600000|2022-02-24 13:50:00|13369.3|13367.8|13364.3|13362.8|13369.8|13368.3|13362.8|13361.3|1318
1645710900000|2022-02-24 13:55:00|13364.6|13363.1|13359.5|13358|13365.6|13364.1|13356.7|13355.2|1536
1645711200000|2022-02-24 14:00:00|13359.4|13357.9|13360.6|13359.1|13361.3|13359.8|13358.1|13356.6|1583
1645711500000|2022-02-24 14:05:00|13360.8|13359.3|13360.6|13359.1|13361.2|13359.7|13358.3|13356.8|1558
1645711800000|2022-02-24 14:10:00|13360.5|13359|13353.4|13351.9|13360.9|13359.3|13351.3|13349.8|1725
1645712100000|2022-02-24 14:15:00|13353.6|13352.1|13346.3|13344.8|13353.9|13352.4|13341.1|13339.6|1611
1645712400000|2022-02-24 14:20:00|13346.5|13344.6|13346.6|13345.1|13351.4|13348.1|13343.3|13341.8|1510
1645712700000|2022-02-24 14:25:00|13346.8|13345.3|13346.8|13345.3|13347.8|13346.3|13341.8|13340.3|1385
1645713000000|2022-02-24 14:30:00|13346.1|13344.6|13345.8|13344.3|13348.9|13345.9|13341.6|13340.1|993
1645713300000|2022-02-24 14:35:00|13345.3|13343.8|13359.7|13358.2|13359.9|13358.4|13338.6|13337.1|1026
1645713600000|2022-02-24 14:40:00|13359.6|13358.1|13343.8|13342.3|13359.7|13358.2|13343.2|13341.7|1124
1645713900000|2022-02-24 14:45:00|13343.2|13341.7|13346.5|13345|13346.5|13345|13337.6|13336.1|1369
1645714200000|2022-02-24 14:50:00|13347.4|13345.9|13341.1|13339.6|13352.9|13351.4|13341.1|13339.6|1896
1645714500000|2022-02-24 14:55:00|13341.2|13339.7|13332.6|13331.1|13342.9|13341.4|13332.6|13331.1|1695
1645714800000|2022-02-24 15:00:00|13332.4|13330.9|13329.4|13327.9|13335.5|13334.4|13321.2|13319.7|1845
1645715100000|2022-02-24 15:05:00|13329.5|13328|13323.3|13321.8|13330.4|13328.9|13317.4|13315.9|1706
1645715400000|2022-02-24 15:10:00|13323.5|13322|13318.4|13316.9|13323.9|13322.4|13313.1|13311.6|1584
1645715700000|2022-02-24 15:15:00|13318.2|13316.7|13321.8|13320.3|13324.5|13323|13313.4|13311.9|1709
1645716000000|2022-02-24 15:20:00|13321.4|13319.9|13323|13321.5|13323.9|13322.4|13315.2|13313.7|1488
1645716300000|2022-02-24 15:25:00|13323.1|13321.6|13314.4|13312.9|13323.2|13321.7|13313.5|13312|1435
1645716600000|2022-02-24 15:30:00|13314.6|13313.1|13313.7|13312.2|13315.4|13313.9|13309.1|13307.6|1550
1645716900000|2022-02-24 15:35:00|13313.6|13312.1|13307.6|13306.1|13313.7|13312.2|13307.1|13305.6|1333
1645717200000|2022-02-24 15:40:00|13307.4|13305.9|13303.7|13302.2|13308.4|13306.9|13301.7|13300.2|1454
1645717500000|2022-02-24 15:45:00|13303.6|13302.1|13297.2|13295.7|13305.5|13304|13293.7|13292.2|1497
1645717800000|2022-02-24 15:50:00|13297.3|13295.8|13284.2|13282.7|13297.3|13295.8|13281.3|13279.8|1613
1645718100000|2022-02-24 15:55:00|13284.7|13283.2|13275.3|13274.4|13285.2|13283.7|13274.1|13272.9|1748
1645718400000|2022-02-24 16:00:00|13275.7|13274.2|13298.2|13296.7|13300|13298.5|13273.2|13272.1|1974
1645718700000|2022-02-24 16:05:00|13298.3|13296.8|13311.3|13309.8|13318.2|13316.4|13297.4|13295.9|1771
1645719000000|2022-02-24 16:10:00|13311|13309.5|13329|13327.5|13329.9|13328.4|13306.1|13304.6|1890
1645719300000|2022-02-24 16:15:00|13328.9|13327.4|13343.8|13342.3|13347.8|13346.3|13327.7|13326.3|1870
1645719600000|2022-02-24 16:20:00|13343.9|13342.4|13340.9|13339.4|13349.1|13347.3|13334.6|13333.1|1720
1645719900000|2022-02-24 16:25:00|13340.8|13339.3|13357|13355.5|13359.5|13358|13340.8|13339.3|1615
1645720200000|2022-02-24 16:30:00|13356.9|13355.4|13356.7|13355.2|13361.9|13360.4|13353|13351.5|1510
1645720500000|2022-02-24 16:35:00|13356.9|13355.4|13358.2|13356.7|13360.5|13359|13351.5|13350|1601
1645720800000|2022-02-24 16:40:00|13358.5|13357|13349.6|13348.1|13358.8|13357.3|13346.1|13344.8|1813
1645721100000|2022-02-24 16:45:00|13349.5|13348|13340.2|13338.7|13351.8|13350.3|13337.8|13336.3|1589
1645721400000|2022-02-24 16:50:00|13340.1|13338.6|13347.2|13345.7|13347.8|13345.9|13334.9|13333.4|1390
1645721700000|2022-02-24 16:55:00|13347|13345.5|13357.3|13355.8|13358.4|13356.9|13344.3|13342.8|1255
1645722000000|2022-02-24 17:00:00|13357.2|13355.7|13354.2|13352.7|13360.5|13359|13354.1|13352.6|1048
1645722300000|2022-02-24 17:05:00|13354.1|13352.6|13339.9|13338.4|13354.5|13353|13336.6|13335.1|1163
1645722600000|2022-02-24 17:10:00|13340|13338.5|13354.4|13352.9|13355.3|13353.8|13339.8|13338.3|1177
1645722900000|2022-02-24 17:15:00|13354.3|13352.8|13352.2|13350.7|13355.3|13353.8|13349|13347.4|836
1645723200000|2022-02-24 17:20:00|13352|13350.5|13356|13354.5|13360.2|13358.7|13347.7|13346.2|1087
1645723500000|2022-02-24 17:25:00|13355.9|13354.4|13372.4|13370.9|13373.4|13371.9|13354.5|13353|1556
1645723800000|2022-02-24 17:30:00|13372.2|13370.7|13375.9|13374.4|13379.2|13377.7|13366.6|13365.1|1290
1645724100000|2022-02-24 17:35:00|13376.2|13374.7|13372.7|13371.2|13381.3|13379.8|13372.5|13370.9|1666
1645724400000|2022-02-24 17:40:00|13372.6|13371.1|13370.9|13369.4|13378|13376.8|13369.5|13368|1250
1645724700000|2022-02-24 17:45:00|13370.8|13369.3|13368.2|13366.7|13371.7|13370.2|13366.6|13365.1|1304
1645725000000|2022-02-24 17:50:00|13368|13366.5|13367.5|13366|13376.2|13374.7|13367.2|13365.7|1159
1645725300000|2022-02-24 17:55:00|13367.4|13365.9|13368.4|13366.9|13373.5|13371.7|13365.8|13364.2|1029
1645725600000|2022-02-24 18:00:00|13368.3|13366.8|13364.7|13363.2|13369.7|13368.2|13363.1|13361.6|989
1645725900000|2022-02-24 18:05:00|13364.8|13363.3|13365.5|13364|13374.9|13373.4|13364.6|13363.1|960
1645726200000|2022-02-24 18:10:00|13365.4|13363.9|13367.2|13365.7|13371.4|13369.9|13364.2|13362.7|1117
1645726500000|2022-02-24 18:15:00|13367|13365.5|13370.9|13369.4|13372.3|13370.8|13360.2|13358.7|1117
1645726800000|2022-02-24 18:20:00|13370.6|13369.1|13363.9|13362.4|13371.8|13370.3|13362|13360.4|1035
1645727100000|2022-02-24 18:25:00|13364.1|13362.6|13366.3|13364.8|13373.7|13372|13363.6|13362.1|952
1645727400000|2022-02-24 18:30:00|13366.4|13364.9|13369.5|13368|13369.7|13368.2|13365.3|13363.8|815
1645727700000|2022-02-24 18:35:00|13369.4|13367.9|13374.1|13372.6|13375.1|13373.6|13368|13366.5|1017
1645728000000|2022-02-24 18:40:00|13374|13372.5|13371.7|13370.2|13376.9|13374.6|13370.9|13369.4|912
1645728300000|2022-02-24 18:45:00|13371.6|13370.1|13384.4|13382.9|13387.2|13385.7|13367.3|13365.8|1333
1645728600000|2022-02-24 18:50:00|13384.7|13383.2|13390.7|13389.2|13394.6|13393.1|13382.3|13380.8|1920
1645728900000|2022-02-24 18:55:00|13390.6|13389.1|13385.8|13384.3|13398.2|13396.7|13382.2|13380.7|1592
1645729200000|2022-02-24 19:00:00|13386.2|13384.7|13388|13386.5|13389.5|13388|13377.1|13375.6|1703
1645729500000|2022-02-24 19:05:00|13388.6|13386.7|13386.8|13385.3|13392.7|13391.2|13384.2|13382.7|1956
1645729800000|2022-02-24 19:10:00|13387|13385.5|13391.5|13390|13393.1|13391.6|13386.2|13384.7|1693
1645730100000|2022-02-24 19:15:00|13391.2|13389.7|13390.2|13388.7|13393.6|13392.1|13385.3|13383.8|1386
1645730400000|2022-02-24 19:20:00|13390.3|13388.8|13387.4|13385.5|13390.6|13389.1|13385.4|13383.9|1171
1645730700000|2022-02-24 19:25:00|13388|13386.5|13383.2|13381.7|13388.7|13387.2|13381|13379|1173
1645731000000|2022-02-24 19:30:00|13383|13381.5|13385.8|13384.3|13389.5|13388|13381.1|13379.6|1193
1645731300000|2022-02-24 19:35:00|13386|13384.5|13404.3|13402.8|13404.3|13402.8|13385.9|13384.4|1346
1645731600000|2022-02-24 19:40:00|13404.2|13402.7|13400.5|13399|13405.8|13404.1|13393.1|13391.6|1529
1645731900000|2022-02-24 19:45:00|13400.4|13398.9|13397.5|13396|13401.5|13400|13392.1|13390.6|1374
1645732200000|2022-02-24 19:50:00|13397.4|13395.9|13401.3|13399.8|13404.3|13402.8|13395.3|13393.8|1495
1645732500000|2022-02-24 19:55:00|13401.5|13400|13382.4|13380.9|13401.8|13400.3|13382.3|13380.6|1526
1645732800000|2022-02-24 20:00:00|13382.5|13381|13385.4|13383.9|13389.3|13387.8|13382.5|13381|1169
1645733100000|2022-02-24 20:05:00|13385.2|13383.7|13391.9|13390.4|13395.7|13394|13382.5|13381|1071
1645733400000|2022-02-24 20:10:00|13391.7|13390.2|13390.9|13389.4|13394.2|13392.7|13387.9|13386.2|1204
1645733700000|2022-02-24 20:15:00|13390.8|13389.3|13397.6|13396.1|13398.2|13396.7|13390.2|13388.6|1117
1645734000000|2022-02-24 20:20:00|13397.7|13396.2|13396.2|13394.7|13398.2|13396.7|13393.7|13392.2|978
1645734300000|2022-02-24 20:25:00|13396.1|13394.6|13389.5|13386|13404.9|13402.5|13387.4|13385.8|1415
1645734600000|2022-02-24 20:30:00|13387.9|13386.1|13398.7|13397.2|13400.9|13398.8|13386.5|13385|1374
1645734900000|2022-02-24 20:35:00|13398.4|13396.9|13390.6|13389.1|13398.5|13397|13390.1|13388.6|1483
1645735200000|2022-02-24 20:40:00|13390.7|13389.2|13390|13388.5|13395.4|13393.8|13389.2|13387.7|1147
1645735500000|2022-02-24 20:45:00|13389.8|13388.3|13392.6|13391.1|13393.5|13392|13389.4|13387.9|909
1645735800000|2022-02-24 20:50:00|13392.9|13391.4|13400.5|13399|13400.8|13399.3|13391.5|13390|1150
1645736100000|2022-02-24 20:55:00|13400.4|13398.9|13391.3|13389.8|13400.4|13398.9|13388.4|13386.9|1122
1645736400000|2022-02-24 21:00:00|13391.4|13389.9|13391.9|13390.3|13394.6|13392.9|13389.4|13387.9|927
1645736700000|2022-02-24 21:05:00|13392.3|13390.2|13391.5|13390|13393.1|13391.2|13386|13384.4|907
1645737000000|2022-02-24 21:10:00|13391.2|13389.7|13387.4|13385.9|13392|13390.2|13386.2|13384.3|556
1645737300000|2022-02-24 21:15:00|13387.3|13385.8|13386.6|13385.1|13388.7|13387.1|13385.6|13384.1|578
1645737600000|2022-02-24 21:20:00|13387.2|13385.3|13383.3|13381.8|13387.6|13385.7|13383|13381.5|722
1645737900000|2022-02-24 21:25:00|13383.4|13381.9|13384.8|13383.3|13386.4|13384.9|13383.2|13381.7|833
1645738200000|2022-02-24 21:30:00|13384.5|13383|13386.9|13385.4|13388.3|13386.5|13384.3|13382.5|362
1645738500000|2022-02-24 21:35:00|13387|13385.3|13384.1|13382.6|13387.2|13385.6|13384.1|13382.6|330
1645738800000|2022-02-24 21:40:00|13384.2|13382.7|13380.3|13378.7|13385.3|13383.7|13379.8|13378.3|429
1645739100000|2022-02-24 21:45:00|13380.6|13378.5|13376.8|13375.3|13381.5|13378.7|13375.9|13374.1|508
1645739400000|2022-02-24 21:50:00|13376|13374.1|13374.2|13372.6|13379.7|13376.6|13373.8|13371.2|481
1645739700000|2022-02-24 21:55:00|13374.1|13372.5|13383.2|13372.2|13392.2|13381.2|13372.6|13368.4|695
1645740000000|2022-02-24 22:00:00|13383.6|13372.6|13380.6|13369.6|13384.3|13373.3|13380|13369|81
1645740300000|2022-02-24 22:05:00|13381.3|13370.3|13383|13372|13384.2|13373.2|13381.2|13370.2|63
1645740600000|2022-02-24 22:10:00|13383.1|13372.1|13381.2|13370.2|13391.6|13380.6|13376.6|13365.6|277
1645740900000|2022-02-24 22:15:00|13381.7|13370.7|13383.6|13373.5|13385.3|13374.9|13378.4|13367.4|172
1645741200000|2022-02-24 22:20:00|13384|13373|13384.1|13373.4|13385.9|13379.5|13382.3|13371.3|81
1645741500000|2022-02-24 22:25:00|13383.7|13373.3|13381.2|13373.4|13385.2|13374.2|13381.2|13371.3|107
1645741800000|2022-02-24 22:30:00|13382.9|13373.3|13381.3|13370.3|13387|13376|13381|13370|265
1645742100000|2022-02-24 22:35:00|13382.2|13373.8|13381.7|13374|13384.6|13374.5|13376.8|13371.5|213
1645742400000|2022-02-24 22:40:00|13381.8|13372.3|13381.2|13375.1|13385.3|13375.7|13378.8|13372.3|198
1645742700000|2022-02-24 22:45:00|13379.4|13374.7|13384.8|13373.8|13385.1|13376.8|13377.5|13370.3|470
1645743000000|2022-02-24 22:50:00|13384.9|13373.9|13385|13374.5|13386.3|13375.3|13383.9|13372.9|134
1645743300000|2022-02-24 22:55:00|13384.9|13374.3|13383.3|13373|13387|13376.4|13380.8|13372.3|140
1645743600000|2022-02-24 23:00:00|13382.3|13372.9|13383.2|13379.4|13385.2|13380.3|13377.5|13370.9|796
1645743900000|2022-02-24 23:05:00|13383.3|13379.3|13383.1|13379|13385.1|13382.1|13380.9|13377.1|681
1645744200000|2022-02-24 23:10:00|13383.7|13380.5|13384.5|13382.3|13385.2|13383|13382.3|13379.5|513
1645744500000|2022-02-24 23:15:00|13384.9|13382.6|13379.5|13377.3|13385.7|13382.7|13378.7|13376.7|558
1645744800000|2022-02-24 23:20:00|13379.1|13377|13379|13377.5|13380.7|13378.2|13378.5|13376.6|614
1645745100000|2022-02-24 23:25:00|13379.2|13377.7|13376|13374.5|13379.5|13378|13375.8|13374.3|339
1645745400000|2022-02-24 23:30:00|13376.1|13374.6|13375|13373.3|13377.4|13375.5|13374|13372.2|413
1645745700000|2022-02-24 23:35:00|13375.1|13373.1|13375.2|13373.7|13375.8|13373.9|13373.8|13372.3|232
1645746000000|2022-02-24 23:40:00|13375.1|13373.6|13373.3|13371.8|13375.3|13373.8|13371.9|13370.3|354
1645746300000|2022-02-24 23:45:00|13373.2|13371.7|13373.7|13372.2|13374.1|13372.6|13372.9|13371.1|245
1645746600000|2022-02-24 23:50:00|13373.8|13372.3|13375.1|13373.6|13376.2|13374.3|13373.7|13372.2|376
1645746900000|2022-02-24 23:55:00|13375|13373.5|13372.5|13371|13376|13373.8|13372|13370.4|343
1645747200000|2022-02-25 00:00:00|13372.6|13371.1|13370.2|13368.7|13373.1|13371.6|13369.7|13368.2|617
1645747500000|2022-02-25 00:05:00|13370.1|13368.6|13375|13373.5|13375|13373.5|13369.7|13368.2|533
1645747800000|2022-02-25 00:10:00|13375.1|13373.6|13374.8|13373.3|13376.6|13375.1|13374.3|13372.8|577
1645748100000|2022-02-25 00:15:00|13374.5|13373|13373|13371.5|13374.5|13373|13370.8|13369.3|601
1645748400000|2022-02-25 00:20:00|13373.1|13371.6|13381.6|13380.1|13381.6|13380.1|13372.9|13371.4|613
1645748700000|2022-02-25 00:25:00|13381.5|13380|13388.1|13386.6|13389.2|13387.7|13380.8|13379.3|1016
1645749000000|2022-02-25 00:30:00|13388.5|13387|13388.7|13387.2|13391.3|13389.8|13387.4|13385.9|855
1645749300000|2022-02-25 00:35:00|13388.5|13387|13386.5|13385|13389.2|13387.7|13385.8|13384.3|427
1645749600000|2022-02-25 00:40:00|13386.4|13384.9|13385.2|13383.7|13387.8|13386.3|13384.9|13383.5|454
1645749900000|2022-02-25 00:45:00|13385.4|13383.9|13387.6|13386.7|13388.3|13386.8|13384.7|13383.5|450
1645750200000|2022-02-25 00:50:00|13387.7|13386.8|13380.7|13379.2|13388.2|13387|13377.3|13375.8|1093
1645750500000|2022-02-25 00:55:00|13381.4|13379.9|13384.1|13382.6|13384.2|13382.7|13380.1|13378.6|925
1645750800000|2022-02-25 01:00:00|13384.4|13382.9|13380.1|13378.6|13385.6|13384.1|13380.1|13378.6|1255
1645751100000|2022-02-25 01:05:00|13379.9|13378.4|13383.8|13382.3|13384.3|13382.8|13378.8|13377.3|1169
1645751400000|2022-02-25 01:10:00|13383.7|13382.2|13386.4|13384.9|13387.5|13386|13380.8|13379.3|1021
1645751700000|2022-02-25 01:15:00|13387.3|13385.2|13385.2|13383.7|13387.6|13386.1|13383.9|13382.4|941
1645752000000|2022-02-25 01:20:00|13385.1|13383.6|13382|13380.5|13390.9|13389.4|13380.9|13379.4|1235
1645752300000|2022-02-25 01:25:00|13381.9|13380.4|13383.6|13382.1|13385.4|13383.9|13378|13376.5|1332
1645752600000|2022-02-25 01:30:00|13383.7|13382.2|13383.8|13382.3|13387.8|13386.3|13381|13379.5|1258
1645752900000|2022-02-25 01:35:00|13383.7|13382.2|13385.6|13384.1|13387.2|13385.7|13383.1|13381.6|1274
1645753200000|2022-02-25 01:40:00|13385.5|13384|13385.7|13384.2|13388.5|13387|13383|13381.5|1214
1645753500000|2022-02-25 01:45:00|13385.8|13384.3|13385|13383.5|13386.5|13385|13383.8|13382.3|1304
1645753800000|2022-02-25 01:50:00|13385.1|13383.6|13391.7|13390.2|13391.7|13390.2|13384.3|13382.8|1228
1645754100000|2022-02-25 01:55:00|13391.6|13390.1|13391.4|13389.9|13392.1|13390.6|13390|13388.5|916
1645754400000|2022-02-25 02:00:00|13391.3|13389.8|13394.3|13392.8|13395.2|13393.7|13391|13389.5|986
1645754700000|2022-02-25 02:05:00|13394.2|13392.7|13392.9|13391.4|13394.9|13393.4|13392.1|13390.6|1096
1645755000000|2022-02-25 02:10:00|13393.3|13391.8|13392.5|13391|13393.8|13392.3|13390.2|13388.7|1092
1645755300000|2022-02-25 02:15:00|13392.8|13391.3|13395.3|13393.8|13395.5|13394|13391.9|13390.4|758
1645755600000|2022-02-25 02:20:00|13395.2|13393.7|13393.2|13391.7|13395.7|13394.2|13391.6|13390.1|719
1645755900000|2022-02-25 02:25:00|13393|13391.5|13396.7|13395.2|13397.3|13395.8|13392.1|13390.6|840
1645756200000|2022-02-25 02:30:00|13396.8|13395.3|13398.7|13397.2|13399.9|13398.4|13396.3|13394.8|817
1645756500000|2022-02-25 02:35:00|13398.6|13397.1|13394.4|13392.9|13398.9|13397.4|13393.9|13392.4|665
1645756800000|2022-02-25 02:40:00|13394.5|13393|13396.2|13394.7|13397.3|13395.8|13394.2|13392.7|702
1645757100000|2022-02-25 02:45:00|13396.1|13394.6|13396.8|13395.9|13399.1|13397.6|13395.9|13394.4|725
1645757400000|2022-02-25 02:50:00|13396.9|13396|13400.4|13398.9|13402|13400.5|13396.6|13395.7|414
1645757700000|2022-02-25 02:55:00|13400.3|13398.8|13402.1|13400.6|13403|13401.6|13399.3|13397.8|656
1645758000000|2022-02-25 03:00:00|13401.9|13400.4|13398.8|13397.3|13402|13400.5|13397.9|13396.6|613
1645758300000|2022-02-25 03:05:00|13398.6|13397.1|13399.7|13398.2|13400.4|13399|13398.1|13396.6|338
1645758600000|2022-02-25 03:10:00|13399.6|13398.1|13398.1|13397.2|13400.4|13399.3|13396.9|13395.8|479
1645758900000|2022-02-25 03:15:00|13398|13397.1|13401.9|13400.4|13402.5|13401|13397.7|13396.5|729
1645759200000|2022-02-25 03:20:00|13402.2|13400.7|13406.1|13405.2|13406.9|13405.6|13402.1|13400.6|560
1645759500000|2022-02-25 03:25:00|13405.9|13405|13408.4|13406.9|13408.5|13407.5|13405.8|13404.6|422
1645759800000|2022-02-25 03:30:00|13408.3|13406.8|13409.8|13408.3|13410.6|13409.1|13406|13404.6|530
1645760100000|2022-02-25 03:35:00|13409.4|13408.5|13413.1|13412.2|13413.5|13412.6|13409.3|13407.8|555
1645760400000|2022-02-25 03:40:00|13413.2|13412.3|13414.6|13413.7|13415.8|13414.5|13412.5|13411|378
1645760700000|2022-02-25 03:45:00|13414.7|13413.8|13417.4|13415.9|13417.8|13416.6|13414.5|13413|345
1645761000000|2022-02-25 03:50:00|13417.3|13415.8|13417.1|13416.2|13417.6|13416.3|13415|13413.7|383
1645761300000|2022-02-25 03:55:00|13417|13416.1|13423.5|13422|13423.6|13422.1|13415.8|13414.5|600
1645761600000|2022-02-25 04:00:00|13422.9|13421.4|13422.1|13421.2|13423.5|13422.2|13421.4|13419.9|385
1645761900000|2022-02-25 04:05:00|13422|13421.1|13423.5|13422|13425.4|13423.9|13422|13420.7|441
1645762200000|2022-02-25 04:10:00|13423.6|13422.1|13424.1|13423.2|13426.6|13425.1|13423.2|13421.7|522
1645762500000|2022-02-25 04:15:00|13424.2|13423.3|13422.5|13421|13424.5|13423.3|13421.3|13419.8|447
1645762800000|2022-02-25 04:20:00|13422.6|13421.1|13424.3|13422.8|13426.3|13424.8|13422.3|13420.8|332
1645763100000|2022-02-25 04:25:00|13424.4|13422.9|13439.5|13438|13439.5|13438|13424.3|13422.8|566
1645763400000|2022-02-25 04:30:00|13439.4|13437.9|13437.4|13435.9|13439.6|13438.1|13435.9|13434.7|438
1645763700000|2022-02-25 04:35:00|13437.5|13436|13434.2|13432.7|13438|13436.7|13433|13431.7|448
1645764000000|2022-02-25 04:40:00|13433.9|13433|13432.5|13431|13434|13433.1|13430.8|13429.3|611
1645764300000|2022-02-25 04:45:00|13432.6|13431.1|13427.6|13426.1|13432.6|13431.2|13427.3|13425.8|544
1645764600000|2022-02-25 04:50:00|13427.5|13426|13428.2|13426.7|13428.3|13426.8|13425.4|13423.9|570
1645764900000|2022-02-25 04:55:00|13428.7|13427.2|13430.6|13429.7|13431.5|13430.1|13428.3|13426.8|624
1645765200000|2022-02-25 05:00:00|13430.8|13429.9|13430.3|13428.8|13431.7|13430.8|13429|13427.8|509
1645765500000|2022-02-25 05:05:00|13430.5|13429|13428.6|13427.1|13430.5|13429.4|13427.9|13426.9|495
1645765800000|2022-02-25 05:10:00|13428.7|13427.2|13426.8|13425.9|13428.7|13427.5|13426.5|13425.5|466
1645766100000|2022-02-25 05:15:00|13426.7|13425.8|13428|13426.5|13428.3|13427|13426.7|13425.5|380
1645766400000|2022-02-25 05:20:00|13427.9|13426.4|13426.3|13424.8|13428.4|13426.9|13425.8|13424.7|577
1645766700000|2022-02-25 05:25:00|13426.5|13425|13426.1|13425.2|13427.1|13426|13424.9|13423.4|673
1645767000000|2022-02-25 05:30:00|13426|13425.1|13427|13425.5|13427.5|13426|13425.4|13423.9|707
1645767300000|2022-02-25 05:35:00|13426.9|13425.4|13427.1|13425.6|13428.5|13427.3|13425.8|13424.3|549
1645767600000|2022-02-25 05:40:00|13427.2|13425.7|13429.2|13428.3|13430.5|13429.3|13425.1|13423.6|560
1645767900000|2022-02-25 05:45:00|13429.1|13428.2|13433.5|13432|13434.5|13433.3|13428.9|13427.7|393
1645768200000|2022-02-25 05:50:00|13433.8|13432.3|13434.2|13432.7|13434.4|13432.9|13431.2|13430|307
1645768500000|2022-02-25 05:55:00|13434.1|13432.6|13437.3|13435.8|13437.6|13436.3|13430.5|13429.2|478
1645768800000|2022-02-25 06:00:00|13437.2|13435.7|13432.9|13431.4|13437.9|13436.4|13431.9|13430.4|516
1645769100000|2022-02-25 06:05:00|13432.5|13431|13431.1|13429.6|13432.6|13431.1|13430|13428.6|446
1645769400000|2022-02-25 06:10:00|13431|13429.5|13425.7|13424.2|13432.2|13430.7|13425.5|13424|391
1645769700000|2022-02-25 06:15:00|13425.6|13424.1|13427|13425.5|13430.3|13428.8|13425.3|13423.8|428
1645770000000|2022-02-25 06:20:00|13426.8|13425.3|13426.2|13424.7|13427.5|13426.4|13424.4|13422.9|399
1645770300000|2022-02-25 06:25:00|13426.3|13424.8|13428|13426.5|13428.4|13427.2|13425.2|13424.3|354
1645770600000|2022-02-25 06:30:00|13428.1|13426.6|13427.9|13427|13429.1|13428.1|13422.9|13421.4|463
1645770900000|2022-02-25 06:35:00|13428|13427.1|13423.4|13422.5|13428.2|13427.1|13422.8|13421.5|467
1645771200000|2022-02-25 06:40:00|13423.3|13422.4|13421.4|13419.9|13425.2|13424.3|13421.2|13419.8|445
1645771500000|2022-02-25 06:45:00|13421.2|13419.7|13419.6|13418.7|13421.5|13420|13417.3|13416|505
1645771800000|2022-02-25 06:50:00|13419.5|13418.6|13420.4|13418.9|13421.3|13419.9|13417.9|13416.8|369
1645772100000|2022-02-25 06:55:00|13420.7|13419.2|13417|13415.5|13420.8|13419.3|13414.8|13413.8|544
1645772400000|2022-02-25 07:00:00|13416.9|13415.4|13422.3|13420.8|13427|13425.9|13416.1|13414.6|849
1645772700000|2022-02-25 07:05:00|13422|13420.5|13415|13413.5|13422|13420.5|13412.6|13411.1|776
1645773000000|2022-02-25 07:10:00|13414.9|13413.4|13414.4|13412.9|13418.6|13417.5|13412.2|13411.3|776
1645773300000|2022-02-25 07:15:00|13414.5|13413|13420.1|13418.6|13420.2|13418.9|13414.3|13412.8|686
1645773600000|2022-02-25 07:20:00|13420.2|13418.7|13419.6|13418.7|13421.9|13420.8|13418|13416.8|675
1645773900000|2022-02-25 07:25:00|13419.7|13418.8|13421.4|13419.9|13421.5|13420|13415.3|13414.3|665
1645774200000|2022-02-25 07:30:00|13421.3|13419.8|13418|13417.1|13421.3|13420.2|13415.8|13414.8|698
1645774500000|2022-02-25 07:35:00|13417.9|13417|13413.9|13413|13420|13418.5|13413.8|13412.7|680
1645774800000|2022-02-25 07:40:00|13414.3|13412.8|13416.4|13414.9|13416.6|13415.1|13410|13408.6|755
1645775100000|2022-02-25 07:45:00|13416.3|13414.8|13421.3|13419.8|13422.4|13421.1|13415.3|13413.8|1009
1645775400000|2022-02-25 07:50:00|13420.9|13419.4|13415.7|13414.8|13422.2|13420.7|13415.6|13414.7|851
1645775700000|2022-02-25 07:55:00|13415.6|13414.7|13418.9|13418|13420.6|13419.1|13415.5|13414.6|710
1645776000000|2022-02-25 08:00:00|13418.8|13417.9|13416.7|13415.8|13428.2|13426.7|13415.7|13414.7|1255
1645776300000|2022-02-25 08:05:00|13416.8|13415.9|13403.4|13401.9|13418.1|13417.1|13403.2|13401.9|1117
1645776600000|2022-02-25 08:10:00|13403.5|13402|13394.8|13393.3|13404.3|13402.8|13394.2|13392.7|1037
1645776900000|2022-02-25 08:15:00|13394.9|13393.4|13383.2|13382.3|13395.1|13393.7|13381.9|13380.7|1089
1645777200000|2022-02-25 08:20:00|13383.3|13382.4|13388.1|13386.6|13389.3|13388|13381.2|13380.3|1071
1645777500000|2022-02-25 08:25:00|13388.2|13386.7|13384.5|13383|13390.2|13388.7|13379.8|13378.4|1072
1645777800000|2022-02-25 08:30:00|13384.7|13383.2|13391.2|13389.7|13391.6|13390.1|13384.4|13383.2|914
1645778100000|2022-02-25 08:35:00|13391.3|13389.8|13387.4|13385.9|13392.2|13390.7|13384.3|13383.4|1121
1645778400000|2022-02-25 08:40:00|13387.3|13385.8|13378|13376.5|13388.7|13387.3|13377.1|13375.6|1065
1645778700000|2022-02-25 08:45:00|13378.1|13376.6|13378.9|13377.4|13380.5|13379|13376|13374.6|909
1645779000000|2022-02-25 08:50:00|13379|13377.5|13381.5|13380|13383.7|13382.4|13377.2|13375.7|831
1645779300000|2022-02-25 08:55:00|13381.6|13380.1|13374|13372.5|13382.6|13381.7|13371.6|13370.1|900
1645779600000|2022-02-25 09:00:00|13374.1|13372.6|13376.5|13375|13381.5|13380.1|13372.5|13371.2|1043
1645779900000|2022-02-25 09:05:00|13376.7|13375.2|13383.8|13382.3|13384.3|13382.8|13375.7|13374.2|836
1645780200000|2022-02-25 09:10:00|13383.7|13382.2|13383.2|13381.7|13385.2|13384.1|13381.1|13379.6|714
1645780500000|2022-02-25 09:15:00|13383.3|13381.8|13386.3|13384.8|13388.4|13386.9|13382.1|13380.7|639
1645780800000|2022-02-25 09:20:00|13386.5|13385|13388.8|13387.3|13389.6|13388.5|13382.2|13380.8|819
1645781100000|2022-02-25 09:25:00|13388.9|13387.4|13382.7|13381.2|13389|13387.5|13382.3|13380.8|1021
1645781400000|2022-02-25 09:30:00|13383.1|13381.6|13378.1|13376.6|13384.6|13383.1|13378|13376.5|969
1645781700000|2022-02-25 09:35:00|13377.6|13376.1|13383.5|13382|13383.7|13382.2|13374.9|13373.4|773
1645782000000|2022-02-25 09:40:00|13383.4|13381.9|13383.7|13382.2|13386.3|13384.8|13382.1|13380.6|763
1645782300000|2022-02-25 09:45:00|13383.8|13382.3|13382.6|13381.1|13384.5|13383|13379.3|13378.2|788
1645782600000|2022-02-25 09:50:00|13382.5|13381|13380.7|13379.2|13383.7|13382.2|13379.6|13378.1|677
1645782900000|2022-02-25 09:55:00|13380.6|13379.1|13375|13374.1|13382.5|13381.1|13374.6|13373.5|594
1645783200000|2022-02-25 10:00:00|13375.1|13374.2|13379.4|13377.9|13379.6|13378.4|13374.4|13373.3|741
1645783500000|2022-02-25 10:05:00|13379.3|13377.8|13378.3|13376.8|13381.4|13380.3|13373.9|13373|634
1645783800000|2022-02-25 10:10:00|13378.4|13376.9|13377.3|13375.8|13378.4|13376.9|13370.7|13369.7|678
1645784100000|2022-02-25 10:15:00|13377.4|13375.9|13378.4|13376.9|13379.7|13378.2|13374.9|13373.7|587
1645784400000|2022-02-25 10:20:00|13378.5|13377|13373.5|13372|13381|13379.5|13372.8|13371.6|681
1645784700000|2022-02-25 10:25:00|13373.7|13372.2|13376.7|13375.2|13376.8|13375.5|13368.8|13367.3|843
1645785000000|2022-02-25 10:30:00|13376.8|13375.3|13374.5|13373|13380.5|13379.1|13373.8|13372.9|703
1645785300000|2022-02-25 10:35:00|13374.4|13372.9|13378.4|13376.9|13379.3|13377.8|13373.6|13372.7|586
1645785600000|2022-02-25 10:40:00|13378.5|13377|13379.9|13378.4|13382.6|13381.3|13376.9|13375.4|643
1645785900000|2022-02-25 10:45:00|13380.2|13378.7|13380.4|13378.9|13383.5|13382|13377.4|13376.5|541
1645786200000|2022-02-25 10:50:00|13380.7|13379.2|13377.3|13375.8|13381.2|13379.7|13376.4|13375.3|665
1645786500000|2022-02-25 10:55:00|13377.5|13376|13381.4|13379.9|13382|13380.5|13374.5|13373|674
1645786800000|2022-02-25 11:00:00|13381.2|13379.7|13381.5|13380.6|13384.4|13383.1|13380.1|13378.6|665
1645787100000|2022-02-25 11:05:00|13381.4|13380.5|13379.4|13377.9|13382.3|13381.1|13378.4|13377.2|722
1645787400000|2022-02-25 11:10:00|13379.3|13377.8|13374.9|13373.4|13379.6|13378.4|13374.4|13373.3|591
1645787700000|2022-02-25 11:15:00|13374.8|13373.3|13374.4|13372.9|13376.3|13375.1|13373.3|13372.3|544
1645788000000|2022-02-25 11:20:00|13374.3|13372.8|13377.1|13376.2|13378.6|13377.1|13369.7|13368.4|550
1645788300000|2022-02-25 11:25:00|13376.8|13375.9|13379.4|13377.9|13380.5|13379|13375.3|13374|675
1645788600000|2022-02-25 11:30:00|13379.3|13377.8|13382.3|13380.8|13383.1|13381.6|13376.5|13375|659
1645788900000|2022-02-25 11:35:00|13382.4|13380.9|13386.4|13384.9|13387.2|13385.7|13379.3|13378.1|596
1645789200000|2022-02-25 11:40:00|13386.3|13384.8|13388.6|13387.1|13390.2|13388.7|13385.2|13383.7|695
1645789500000|2022-02-25 11:45:00|13388.7|13387.2|13393.5|13392|13394.5|13393.2|13386.9|13385.4|764
1645789800000|2022-02-25 11:50:00|13393.3|13392.4|13389.2|13387.7|13393.7|13392.5|13386|13384.5|656
1645790100000|2022-02-25 11:55:00|13389.1|13387.6|13386.3|13384.8|13391.3|13390.1|13386|13384.5|782
1645790400000|2022-02-25 12:00:00|13386.4|13384.9|13388.5|13387|13389.1|13388|13384.6|13383.6|676
1645790700000|2022-02-25 12:05:00|13388.4|13386.9|13387.1|13385.6|13391.5|13390|13386.9|13385.4|723
1645791000000|2022-02-25 12:10:00|13387.3|13385.8|13390.3|13388.8|13390.6|13389.1|13380.1|13378.6|713
1645791300000|2022-02-25 12:15:00|13390.2|13388.7|13391.8|13390.9|13392.7|13391.2|13387.5|13386|639
1645791600000|2022-02-25 12:20:00|13392.3|13390.8|13386.4|13384.9|13398.2|13396.7|13384.1|13382.7|772
1645791900000|2022-02-25 12:25:00|13386.5|13385|13385.4|13383.9|13390|13388.5|13383.6|13382.1|666
1645792200000|2022-02-25 12:30:00|13385.5|13384|13387.5|13386|13388.4|13387.3|13383.2|13382.2|537
1645792500000|2022-02-25 12:35:00|13387.2|13386.3|13388|13386.5|13391.5|13390.2|13386.5|13385|513
1645792800000|2022-02-25 12:40:00|13388.1|13386.6|13387.5|13386|13390.2|13388.8|13386.9|13385.4|588
1645793100000|2022-02-25 12:45:00|13387.7|13386.2|13386.8|13385.3|13388.7|13387.4|13383.6|13382.1|571
1645793400000|2022-02-25 12:50:00|13386.7|13385.2|13405.8|13404.9|13413.4|13411.9|13386|13384.7|1678
1645793700000|2022-02-25 12:55:00|13405.9|13405|13402.4|13400.9|13407.4|13405.9|13398.9|13397.4|1487
1645794000000|2022-02-25 13:00:00|13402.5|13401|13402.1|13400.6|13404.4|13403|13395|13393.5|1364
1645794300000|2022-02-25 13:05:00|13401.9|13400.4|13397.1|13395.6|13403.2|13401.7|13395.8|13394.3|1025
1645794600000|2022-02-25 13:10:00|13397|13395.5|13395.2|13393.7|13397.6|13396.3|13390.9|13389.5|1006
1645794900000|2022-02-25 13:15:00|13396|13394.5|13392.4|13390.9|13402.5|13401.2|13392.2|13390.9|1085
1645795200000|2022-02-25 13:20:00|13392.6|13391.1|13403.5|13402|13404|13402.5|13392.4|13390.9|1021
1645795500000|2022-02-25 13:25:00|13403.6|13402.1|13407.6|13396.6|13408|13403.1|13397.3|13395.4|880
1645795800000|2022-02-25 13:30:00|13407.5|13396.5|13402.2|13400.7|13408.8|13404.8|13398.3|13394.7|1208
1645796100000|2022-02-25 13:35:00|13402.3|13400.8|13394.9|13393.4|13403.9|13403|13394.6|13393.1|946
1645796400000|2022-02-25 13:40:00|13395|13393.5|13393.2|13391.7|13395.7|13394.3|13387.1|13385.9|909
1645796700000|2022-02-25 13:45:00|13392.7|13391.2|13385.5|13384|13393.6|13392.1|13383.3|13381.8|978
1645797000000|2022-02-25 13:50:00|13385.4|13383.9|13386.5|13385|13391.9|13390.7|13385|13383.5|886
1645797300000|2022-02-25 13:55:00|13386.4|13384.9|13399.2|13397.7|13399.9|13399|13385.3|13383.8|1053
1645797600000|2022-02-25 14:00:00|13399.1|13397.6|13395.3|13393.8|13401.6|13400.1|13392.9|13391.4|959
1645797900000|2022-02-25 14:05:00|13395.5|13394|13381.4|13379.9|13398.7|13397.5|13381.4|13379.9|911
1645798200000|2022-02-25 14:10:00|13381.3|13379.8|13384.1|13382.6|13390.4|13388.9|13381.2|13379.7|903
1645798500000|2022-02-25 14:15:00|13384.2|13382.7|13383.5|13382|13386.6|13385.1|13378.7|13377.2|856
1645798800000|2022-02-25 14:20:00|13383.7|13382.2|13386.1|13384.6|13388.4|13387.1|13379.6|13378.1|901
1645799100000|2022-02-25 14:25:00|13386|13384.5|13379.5|13378|13387.3|13385.9|13378.2|13377.1|820
1645799400000|2022-02-25 14:30:00|13379.6|13378.1|13389|13387.5|13391.6|13390.1|13379.4|13377.9|827
1645799700000|2022-02-25 14:35:00|13388.6|13387.7|13383.5|13382|13389.6|13388.1|13378.3|13376.8|1046
1645800000000|2022-02-25 14:40:00|13383.4|13381.9|13383.8|13382.3|13389.6|13388.2|13383.3|13381.8|1115
1645800300000|2022-02-25 14:45:00|13383.9|13382.4|13391.2|13389.7|13396|13394.5|13381|13380.1|1087
1645800600000|2022-02-25 14:50:00|13391.1|13389.6|13383.3|13381.8|13395.6|13394.1|13383.3|13381.8|975
1645800900000|2022-02-25 14:55:00|13383.2|13381.7|13373.2|13370.9|13384.2|13382.7|13367.1|13365.6|981
1645801200000|2022-02-25 15:00:00|13372.8|13371|13376.8|13375.3|13382.8|13380.3|13371.9|13370.4|1545
1645801500000|2022-02-25 15:05:00|13376.9|13375.4|13393.6|13392.1|13393.8|13392.3|13376.8|13375.3|1153
1645801800000|2022-02-25 15:10:00|13393.9|13392.4|13397.2|13395.7|13402.2|13401|13393.2|13391.7|1016
1645802100000|2022-02-25 15:15:00|13397.3|13395.8|13399.2|13397.7|13399.6|13398.1|13389.4|13387.9|1078
1645802400000|2022-02-25 15:20:00|13399.1|13397.6|13400.4|13398.9|13407.5|13406|13397.1|13395.7|1296
1645802700000|2022-02-25 15:25:00|13400.5|13399|13402.4|13400.9|13405.3|13404.1|13398.4|13397.2|1080
1645803000000|2022-02-25 15:30:00|13402.6|13401.7|13395.1|13393.6|13406|13405|13395|13393.5|1027
1645803300000|2022-02-25 15:35:00|13394.9|13393.4|13397.4|13395.9|13398.3|13397.1|13393.3|13391.8|857
1645803600000|2022-02-25 15:40:00|13397.5|13396|13405.2|13403.7|13409.1|13407.6|13397.1|13395.8|1014
1645803900000|2022-02-25 15:45:00|13405|13404.1|13405.1|13403.6|13412.5|13411.4|13403.9|13402.7|971
1645804200000|2022-02-25 15:50:00|13405|13403.5|13408.5|13407|13409.4|13408.3|13404|13402.5|1042
1645804500000|2022-02-25 15:55:00|13408.2|13407.3|13417|13416.1|13422|13421.1|13408.2|13407.3|1627
1645804800000|2022-02-25 16:00:00|13417.1|13416.2|13414.3|13412.8|13418|13417.1|13408.3|13406.8|1347
1645805100000|2022-02-25 16:05:00|13414.4|13412.9|13411.1|13409.6|13414.6|13413.3|13409.9|13408.6|697
1645805400000|2022-02-25 16:10:00|13411.2|13409.7|13416.2|13414.7|13418.5|13417|13408.9|13407.8|676
1645805700000|2022-02-25 16:15:00|13416.3|13414.8|13420.9|13420|13423.4|13421.9|13416.2|13414.7|746
1645806000000|2022-02-25 16:20:00|13421|13420.1|13424.2|13422.7|13425.5|13424.1|13419.2|13418.1|546
1645806300000|2022-02-25 16:25:00|13424.1|13422.6|13410.8|13409.3|13424.1|13422.9|13409.8|13408.3|845
1645806600000|2022-02-25 16:30:00|13411.1|13409.6|13398|13396.5|13411.5|13410.4|13397.8|13396.3|837
1645806900000|2022-02-25 16:35:00|13398.4|13396.9|13402.1|13400.6|13405.5|13404|13397.3|13395.8|837
1645807200000|2022-02-25 16:40:00|13402.2|13400.7|13404.4|13402.9|13406.5|13405.3|13400.6|13399.5|673
1645807500000|2022-02-25 16:45:00|13404.5|13403|13411.9|13410.4|13415.2|13413.9|13404.2|13402.7|661
1645807800000|2022-02-25 16:50:00|13412|13410.5|13409.1|13407.6|13412.2|13410.7|13405.3|13403.8|793
1645808100000|2022-02-25 16:55:00|13409.2|13407.7|13403.4|13401.9|13410.3|13409.4|13400.2|13398.7|711
1645808400000|2022-02-25 17:00:00|13403.3|13401.8|13403|13401.5|13409.1|13408|13402.7|13401.4|601
1645808700000|2022-02-25 17:05:00|13403.5|13402|13399.9|13399|13404.5|13403|13398.7|13397.5|688
1645809000000|2022-02-25 17:10:00|13400|13399.1|13393.2|13391.7|13402.2|13400.7|13392.5|13391.4|589
1645809300000|2022-02-25 17:15:00|13392.9|13392|13397.1|13395.6|13400.1|13398.9|13392.7|13391.5|453
1645809600000|2022-02-25 17:20:00|13396.9|13395.4|13395.5|13394|13397.3|13396.1|13394.9|13393.5|501
1645809900000|2022-02-25 17:25:00|13395.3|13393.8|13397.1|13395.6|13397.1|13395.6|13394|13392.6|423
1645810200000|2022-02-25 17:30:00|13396.8|13395.9|13390.5|13389.6|13397.3|13396.2|13390.4|13389.4|357
1645810500000|2022-02-25 17:35:00|13391.4|13389.9|13389.9|13388.4|13392.2|13390.8|13388.5|13387|452
1645810800000|2022-02-25 17:40:00|13390.1|13388.6|13387.9|13386.4|13391.2|13389.7|13386.7|13385.2|494
1645811100000|2022-02-25 17:45:00|13387.8|13386.3|13383.7|13382.2|13388.9|13387.4|13383.2|13381.7|421
1645811400000|2022-02-25 17:50:00|13383.8|13382.3|13384|13382.5|13385.8|13384.3|13382.4|13380.9|500
1645811700000|2022-02-25 17:55:00|13384.2|13382.7|13384.5|13383|13386.7|13385.5|13382.8|13381.3|605
1645812000000|2022-02-25 18:00:00|13384.4|13383.5|13390.9|13389.4|13394.2|13392.7|13384.4|13383|549
1645812300000|2022-02-25 18:05:00|13390.8|13389.3|13391.2|13389.7|13392|13390.5|13390.4|13388.9|391
1645812600000|2022-02-25 18:10:00|13391.3|13389.8|13391.2|13389.7|13392|13390.5|13388.8|13387.3|431
1645812900000|2022-02-25 18:15:00|13391|13389.5|13395.3|13393.8|13395.6|13394.1|13389.6|13388.1|481
1645813200000|2022-02-25 18:20:00|13395.4|13393.9|13396|13394.5|13399.2|13397.7|13394.8|13393.3|592
1645813500000|2022-02-25 18:25:00|13396.1|13394.6|13392.7|13391.2|13396.1|13394.6|13391.8|13390.3|332
1645813800000|2022-02-25 18:30:00|13392.6|13391.1|13399.9|13398.4|13401.1|13399.6|13391|13389.5|376
1645814100000|2022-02-25 18:35:00|13400|13398.5|13398.6|13397.1|13400|13398.6|13393.8|13392.3|367
1645814400000|2022-02-25 18:40:00|13398.7|13397.2|13400.2|13398.7|13401.3|13399.8|13397.7|13396.2|367
1645814700000|2022-02-25 18:45:00|13400.1|13398.6|13399.1|13397.6|13403.7|13402.2|13398.8|13397.3|489
1645815000000|2022-02-25 18:50:00|13399.2|13397.7|13396.6|13395.1|13401.2|13399.7|13396.5|13395|404
1645815300000|2022-02-25 18:55:00|13396.5|13395|13397.8|13396.3|13398.4|13396.9|13393.9|13392.4|655
1645815600000|2022-02-25 19:00:00|13397.9|13396.4|13402.7|13401.2|13403.1|13401.7|13395|13393.5|434
1645815900000|2022-02-25 19:05:00|13402.5|13401|13401.3|13399.8|13403|13401.5|13399.9|13398.4|509
1645816200000|2022-02-25 19:10:00|13401.2|13399.7|13400.9|13399.4|13402.3|13400.8|13399|13397.5|487
1645816500000|2022-02-25 19:15:00|13400.8|13399.3|13402.2|13400.7|13403.4|13401.9|13399.9|13398.4|342
1645816800000|2022-02-25 19:20:00|13402.1|13400.6|13404.2|13402.7|13405.1|13403.6|13401.8|13400.3|457
1645817100000|2022-02-25 19:25:00|13404|13402.5|13407|13405.5|13408.1|13406.8|13401.8|13400.3|434
1645817400000|2022-02-25 19:30:00|13406.9|13405.4|13405.9|13404.4|13407.4|13406.5|13403.7|13402.6|614
1645817700000|2022-02-25 19:35:00|13406|13404.5|13403.6|13402.1|13408.1|13406.9|13403.1|13401.6|403
1645818000000|2022-02-25 19:40:00|13403.5|13402|13402.4|13401.5|13403.8|13402.5|13399.3|13397.8|399
1645818300000|2022-02-25 19:45:00|13402.3|13401.4|13401.8|13400.3|13403.9|13402.5|13401.7|13400.2|360
1645818600000|2022-02-25 19:50:00|13401.9|13400.4|13402.9|13401.4|13403.3|13401.8|13399.5|13398|380
1645818900000|2022-02-25 19:55:00|13403|13401.5|13411.9|13410.4|13412.8|13411.5|13402.7|13401.2|934
1645819200000|2022-02-25 20:00:00|13411.5|13410.6|13410.7|13409.2|13412|13410.8|13408.8|13407.3|745
1645819500000|2022-02-25 20:05:00|13410.8|13409.3|13410.1|13408.6|13411.5|13410|13409.5|13408|685
1645819800000|2022-02-25 20:10:00|13410|13408.5|13409.5|13408|13411.9|13410.4|13408.8|13407.3|414
1645820100000|2022-02-25 20:15:00|13409.6|13408.1|13410.1|13408.6|13412.1|13410.8|13409|13407.7|357
1645820400000|2022-02-25 20:20:00|13410.2|13408.7|13412.1|13410.6|13412.6|13411.3|13409.7|13408.2|386
1645820700000|2022-02-25 20:25:00|13412|13410.5|13410.6|13409.1|13412.1|13410.6|13409.8|13408.3|359
1645821000000|2022-02-25 20:30:00|13410.7|13409.2|13411.7|13410.2|13416.6|13415.1|13410.6|13409.1|592
1645821300000|2022-02-25 20:35:00|13411.6|13410.1|13412.8|13411.3|13415|13413.5|13408.6|13406.8|436
1645821600000|2022-02-25 20:40:00|13412.7|13411.2|13414.1|13412.6|13415.5|13414.2|13411.6|13409.7|477
1645821900000|2022-02-25 20:45:00|13413.8|13412.3|13413.1|13411.6|13416.2|13414.7|13411.9|13410.4|546
1645822200000|2022-02-25 20:50:00|13413.8|13412.3|13412.3|13410.8|13415|13413.5|13411.6|13410.1|592
1645822500000|2022-02-25 20:55:00|13412.4|13410.9|13412.6|13411.1|13413.6|13412.1|13410.8|13409.6|807
1645822800000|2022-02-25 21:00:00|13412.4|13410.9|13414.2|13412.7|13417.3|13415.8|13412.4|13410.9|599
1645823100000|2022-02-25 21:05:00|13414.1|13412.6|13415|13413.5|13417.1|13415.6|13414.1|13412.6|448
1645823400000|2022-02-25 21:10:00|13414.9|13413.4|13413.6|13412.1|13415|13413.5|13412|13410.5|430
1645823700000|2022-02-25 21:15:00|13413.7|13412.2|13413.4|13411.9|13413.7|13412.2|13411.3|13409.8|385
1645824000000|2022-02-25 21:20:00|13413.3|13411.8|13415.3|13413.8|13416.1|13414.6|13412.4|13410.9|265
1645824300000|2022-02-25 21:25:00|13415.2|13413.7|13419.2|13417.7|13420.8|13419.3|13415.2|13413.7|329
1645824600000|2022-02-25 21:30:00|13419.3|13417.8|13416.6|13415.1|13419.4|13417.9|13414.9|13413.4|202
1645824900000|2022-02-25 21:35:00|13416.8|13415.3|13413.9|13412.4|13416.9|13415.4|13413.2|13411.7|202
1645825200000|2022-02-25 21:40:00|13414|13412.5|13414.7|13413.2|13415.2|13413.7|13412.4|13410.9|159
1645825500000|2022-02-25 21:45:00|13414.8|13413.3|13414.7|13413.2|13415.4|13413.9|13412.2|13410.7|235
1645825800000|2022-02-25 21:50:00|13414.6|13413.1|13411.6|13410.1|13416.4|13413.1|13411.3|13408.2|202
1645826100000|2022-02-25 21:55:00|13411.4|13409.9|13417.3|13406.3|13419.5|13411|13410.7|13405.1|402
1645995600000|2022-02-27 21:00:00|13335|13314|13332.5|13322.5|13337.8|13322.5|13328.7|13310.6|22
1645995900000|2022-02-27 21:05:00|13331.4|13321.4|13347.4|13326.4|13347.4|13326.4|13331.2|13315.7|21
1645996200000|2022-02-27 21:10:00|13341.5|13320.5|13333.1|13323.1|13347.6|13326.6|13330.7|13317.6|44
1645996500000|2022-02-27 21:15:00|13339.8|13318.8|13346|13325|13346|13328.6|13333.1|13318.8|18
1645996800000|2022-02-27 21:20:00|13343.2|13327.3|13338.8|13328.1|13346.8|13332.4|13336.9|13323.5|25
1645997100000|2022-02-27 21:25:00|13338.7|13328.2|13338.7|13325.9|13344.5|13328.2|13334.1|13320.5|57
1645997400000|2022-02-27 21:30:00|13344.5|13323.5|13334.1|13324.1|13352.8|13331.8|13333.8|13319.1|57
1645997700000|2022-02-27 21:35:00|13334.2|13324.2|13336.7|13315.7|13344|13330.9|13325.9|13308.1|70
1645998000000|2022-02-27 21:40:00|13336.8|13315.8|13338.7|13325.8|13347.7|13329|13330.5|13315.8|52
1645998300000|2022-02-27 21:45:00|13338.3|13328.2|13332.9|13322.8|13338.7|13328.5|13330.3|13315.2|45
1645998600000|2022-02-27 21:50:00|13333|13322.9|13332.3|13322.3|13339.8|13323|13330.8|13314.7|42
1645998900000|2022-02-27 21:55:00|13335.7|13314.7|13321.9|13306.9|13338.1|13322.3|13318.2|13298.7|134
1645999200000|2022-02-27 22:00:00|13321.7|13306.7|13343.8|13322.8|13347.4|13330.4|13321.3|13301.8|503
1645999500000|2022-02-27 22:05:00|13341.7|13326.5|13356.2|13335.2|13357.6|13336.6|13338.4|13317.4|965
1645999800000|2022-02-27 22:10:00|13356.1|13335.1|13350.8|13335.7|13360.4|13339.4|13335.7|13318.4|741
1646000100000|2022-02-27 22:15:00|13343.6|13322.6|13348.6|13332.4|13356|13335.7|13337.3|13317.4|816
1646000400000|2022-02-27 22:20:00|13349.4|13332.2|13343.5|13332.6|13361.7|13340.7|13342.5|13327.5|513
1646000700000|2022-02-27 22:25:00|13343.2|13332.8|13342.3|13325.6|13347.7|13333.2|13341.1|13322.1|756
1646001000000|2022-02-27 22:30:00|13342.6|13325.9|13337|13327|13344.3|13329.4|13336|13320.9|1348
1646001300000|2022-02-27 22:35:00|13336.9|13326.9|13342.3|13328.3|13347.2|13332|13336.5|13321.6|1073
1646001600000|2022-02-27 22:40:00|13342.2|13328.4|13340.8|13325.2|13344.5|13328.4|13338.7|13323.5|705
1646001900000|2022-02-27 22:45:00|13339|13324.4|13348.1|13333|13369.1|13348.1|13334.7|13321.9|595
1646002200000|2022-02-27 22:50:00|13348.4|13332.4|13345.4|13336.6|13376.4|13355.4|13344|13325.3|420
1646002500000|2022-02-27 22:55:00|13348.8|13333.4|13345.4|13334.6|13359.3|13348.2|13343.9|13331.7|338
1646002800000|2022-02-27 23:00:00|13348.6|13337.9|13353.4|13345.6|13365.6|13349.6|13339.3|13329.2|1376
1646003100000|2022-02-27 23:05:00|13353.3|13346|13348.2|13345|13365.7|13349.7|13344.1|13329.8|1209
1646003400000|2022-02-27 23:10:00|13347.6|13345.5|13343.7|13339.3|13355.2|13345.8|13341.5|13335.4|888
1646003700000|2022-02-27 23:15:00|13342|13340|13347.3|13343.9|13349.7|13344.9|13340.7|13333.2|967
1646004000000|2022-02-27 23:20:00|13347|13344.7|13361.2|13359.2|13365.2|13361.7|13345.1|13343|1407
1646004300000|2022-02-27 23:25:00|13361.1|13359.5|13348.9|13346.5|13365.2|13362.8|13347|13344.4|1082
1646004600000|2022-02-27 23:30:00|13348.8|13346.2|13366.3|13364.2|13366.3|13364.2|13346.5|13344.6|1172
1646004900000|2022-02-27 23:35:00|13365.8|13364.3|13365|13363.5|13371.8|13369.5|13363.5|13361.8|1161
1646005200000|2022-02-27 23:40:00|13365.2|13363.7|13367.4|13365.6|13368.4|13366.7|13362|13359.6|1026
1646005500000|2022-02-27 23:45:00|13367.2|13365.7|13367.6|13366.1|13368.5|13366.4|13364.3|13362.3|733
1646005800000|2022-02-27 23:50:00|13367.8|13366.3|13370.1|13368.5|13372.4|13370.9|13367.8|13365.8|683
1646006100000|2022-02-27 23:55:00|13370.2|13368.7|13372.9|13371.1|13376.1|13374.6|13370.1|13368.4|636
1646006400000|2022-02-28 00:00:00|13372.8|13371.2|13376.2|13374.7|13379.3|13377.8|13365.9|13364.2|1235
1646006700000|2022-02-28 00:05:00|13376.4|13374|13375.7|13374.2|13377.3|13375.6|13368.1|13366.5|1173
1646007000000|2022-02-28 00:10:00|13375.8|13374.3|13372.7|13371.2|13377.8|13376.3|13371.1|13369.1|1164
1646007300000|2022-02-28 00:15:00|13373.1|13370.7|13373.6|13372.1|13375.5|13373.8|13370.6|13368.2|1209
1646007600000|2022-02-28 00:20:00|13373.7|13372.2|13368.6|13367.1|13375.4|13373.9|13366.9|13365.4|1142
1646007900000|2022-02-28 00:25:00|13368.2|13366.7|13370.4|13368.2|13371.8|13370.2|13368.1|13366.6|935
1646008200000|2022-02-28 00:30:00|13370.3|13368.6|13372|13369.9|13375.2|13373.7|13369.7|13368|1212
1646008500000|2022-02-28 00:35:00|13371.7|13370.2|13369.1|13367.6|13373.7|13372.2|13368.9|13367.4|1265
1646008800000|2022-02-28 00:40:00|13369.2|13367.7|13374.2|13372.7|13374.9|13373.2|13368.5|13366.4|1006
1646009100000|2022-02-28 00:45:00|13374.1|13372.6|13381.9|13380.4|13382.7|13381.2|13372.9|13370.7|1092
1646009400000|2022-02-28 00:50:00|13382|13380.5|13373.7|13372.2|13382.6|13381.1|13373.7|13372.2|949
1646009700000|2022-02-28 00:55:00|13374.6|13373.1|13370.8|13369.1|13377|13375.3|13368.8|13367.3|1063
1646010000000|2022-02-28 01:00:00|13370.9|13369|13371.8|13370.2|13373.5|13372|13366.6|13365.1|1639
1646010300000|2022-02-28 01:05:00|13371.9|13370.1|13374|13372.5|13376.7|13375.2|13371.5|13369.7|1289
1646010600000|2022-02-28 01:10:00|13374.3|13372.8|13376.5|13375|13378.4|13376.9|13369.7|13368.2|1579
1646010900000|2022-02-28 01:15:00|13376.7|13375.2|13374.9|13373.4|13380.6|13379.1|13371.9|13370|1530
1646011200000|2022-02-28 01:20:00|13375|13373.5|13369.3|13367.8|13376.8|13375.3|13367.4|13365.9|1178
1646011500000|2022-02-28 01:25:00|13369.1|13367.6|13365.1|13363.6|13370.3|13368.8|13364.4|13362.8|984
1646011800000|2022-02-28 01:30:00|13365.2|13363.7|13360.2|13358.7|13365.6|13364.1|13359.2|13357.7|1167
1646012100000|2022-02-28 01:35:00|13360.4|13358.9|13356.8|13355.3|13362.6|13361.1|13356.6|13355.1|1019
1646012400000|2022-02-28 01:40:00|13357|13355.5|13363.7|13362.2|13367|13365.5|13356|13354.5|1114
1646012700000|2022-02-28 01:45:00|13363.6|13362.1|13367.1|13365.6|13367.5|13366|13359.3|13357.8|892
1646013000000|2022-02-28 01:50:00|13367|13365.5|13368.3|13366.8|13371.9|13370.4|13366.6|13365|1052
1646013300000|2022-02-28 01:55:00|13368.4|13366.9|13363.6|13362.1|13372.3|13370.8|13363.1|13361.4|818
1646013600000|2022-02-28 02:00:00|13363.8|13362.3|13363.8|13362.3|13367.1|13365.6|13362.8|13361.3|819
1646013900000|2022-02-28 02:05:00|13363.9|13362.4|13362.6|13361.1|13364.3|13362.8|13359.7|13358.2|805
1646014200000|2022-02-28 02:10:00|13362.8|13361.3|13362.2|13360.7|13364.5|13362.6|13361.2|13359.6|848
1646014500000|2022-02-28 02:15:00|13362.1|13360.6|13365.4|13363.9|13367.1|13365.5|13362.1|13360.6|1056
1646014800000|2022-02-28 02:20:00|13365.3|13363.8|13366.6|13365.1|13367.8|13366.3|13364.6|13363.1|809
1646015100000|2022-02-28 02:25:00|13366.5|13365|13361|13359.5|13367|13365.5|13360.5|13359|896
1646015400000|2022-02-28 02:30:00|13360.9|13359.4|13359.8|13358.3|13361.6|13360.1|13358.6|13357.1|809
1646015700000|2022-02-28 02:35:00|13359.9|13358.4|13361.8|13360.3|13363.7|13362.2|13359.3|13357.8|745
1646016000000|2022-02-28 02:40:00|13361.7|13360.2|13353.4|13351.9|13362|13360.5|13352.6|13351|864
1646016300000|2022-02-28 02:45:00|13353.6|13352.1|13347.9|13346.4|13354|13352.5|13345.3|13343.8|939
1646016600000|2022-02-28 02:50:00|13348|13346.5|13356.8|13355.3|13357.2|13355.7|13347.2|13345.7|998
1646016900000|2022-02-28 02:55:00|13356.6|13355.1|13358.8|13357.3|13359.4|13357.7|13354.7|13353.2|1008
1646017200000|2022-02-28 03:00:00|13358.6|13357.1|13360.2|13358.7|13362.1|13360.6|13357.4|13355.9|797
1646017500000|2022-02-28 03:05:00|13360.3|13358.8|13357.7|13356.2|13362|13360.5|13357.3|13355.7|700
1646017800000|2022-02-28 03:10:00|13357.6|13356.1|13356.1|13354.6|13359.7|13358.2|13355.1|13353.6|678
1646018100000|2022-02-28 03:15:00|13356|13354.5|13357.8|13356.3|13358.3|13356.8|13355.7|13354.2|768
1646018400000|2022-02-28 03:20:00|13357.7|13356.2|13358.8|13357.3|13359.1|13357.6|13357|13355.5|601
1646018700000|2022-02-28 03:25:00|13358.9|13357.4|13355.1|13353.6|13358.9|13357.4|13354.7|13353.2|585
1646019000000|2022-02-28 03:30:00|13355|13353.5|13354.8|13353.3|13357.3|13355.8|13354.8|13353.3|775
1646019300000|2022-02-28 03:35:00|13355.2|13353.7|13356.3|13354.8|13357.2|13355.7|13354.9|13353.4|591
1646019600000|2022-02-28 03:40:00|13356.4|13354.9|13359.1|13357.6|13360.2|13358.7|13356.4|13354.9|560
1646019900000|2022-02-28 03:45:00|13359.2|13357.7|13355.2|13353.7|13360|13358.5|13353.9|13352.4|630
1646020200000|2022-02-28 03:50:00|13355.1|13353.6|13351.8|13350.3|13355.5|13354|13351.2|13349.7|658
1646020500000|2022-02-28 03:55:00|13352|13350.5|13348.1|13346.6|13352.5|13351|13347.9|13346.4|420
1646020800000|2022-02-28 04:00:00|13348|13346.5|13349.8|13348.3|13350.3|13348.7|13348|13346.5|297
1646021100000|2022-02-28 04:05:00|13349.9|13348.4|13349.8|13348.3|13350.4|13349.2|13348.7|13347.2|425
1646021400000|2022-02-28 04:10:00|13349.9|13348.4|13348.6|13347.1|13350.2|13348.7|13348.4|13346.9|621
1646021700000|2022-02-28 04:15:00|13348.7|13347.2|13348.9|13347.4|13350.3|13348.8|13348.5|13347|537
1646022000000|2022-02-28 04:20:00|13348.8|13347.3|13347.8|13346.3|13350|13348.5|13347.7|13346.2|291
1646022300000|2022-02-28 04:25:00|13347.9|13346.4|13349.6|13348.1|13350|13348.5|13347|13345.5|493
1646022600000|2022-02-28 04:30:00|13349.7|13348.2|13351|13349.5|13351.2|13349.7|13348.9|13347.4|432
1646022900000|2022-02-28 04:35:00|13351.1|13349.6|13351.3|13349.8|13352.7|13351.2|13350.3|13348.8|554
1646023200000|2022-02-28 04:40:00|13351|13349.5|13349.5|13348|13351.4|13349.8|13348.8|13347.3|363
1646023500000|2022-02-28 04:45:00|13349.6|13348.1|13342.9|13341.4|13349.8|13348.3|13342.6|13341.1|640
1646023800000|2022-02-28 04:50:00|13343|13341.5|13343.7|13342.2|13345.3|13343.8|13342.9|13341.4|465
1646024100000|2022-02-28 04:55:00|13343.6|13342.1|13345.8|13344.3|13346.2|13344.7|13342.1|13340.6|494
1646024400000|2022-02-28 05:00:00|13345.9|13344.4|13348.6|13347.1|13348.8|13347.3|13345.5|13344|485
1646024700000|2022-02-28 05:05:00|13348.9|13347.4|13348.8|13347.3|13349.8|13348.3|13346.9|13345.3|533
1646025000000|2022-02-28 05:10:00|13348.9|13347.4|13350.7|13349.2|13350.9|13349.4|13348.5|13347|401
1646025300000|2022-02-28 05:15:00|13350.4|13348.9|13354.8|13353.3|13356.4|13354.9|13350.4|13348.9|660
1646025600000|2022-02-28 05:20:00|13354.9|13353.4|13356|13354.5|13356.8|13355.3|13352.8|13351.3|644
1646025900000|2022-02-28 05:25:00|13356.1|13354.6|13354.7|13353.2|13356.7|13355.2|13352.4|13350.9|541
1646026200000|2022-02-28 05:30:00|13354.6|13353.1|13354|13352.5|13355.8|13354.3|13351.9|13350.4|673
1646026500000|2022-02-28 05:35:00|13353.9|13352.4|13352.4|13350.9|13354.2|13352.7|13351.9|13350.4|534
1646026800000|2022-02-28 05:40:00|13352|13350.5|13355.1|13353.6|13355.5|13354|13351.7|13350.2|467
1646027100000|2022-02-28 05:45:00|13355.2|13353.7|13358.7|13357.2|13360.2|13358.7|13354.5|13353|536
1646027400000|2022-02-28 05:50:00|13358.6|13357.1|13361.4|13359.7|13362.9|13361.4|13358.4|13356.9|668
1646027700000|2022-02-28 05:55:00|13361|13359.5|13362.6|13361.1|13363.2|13361.7|13360.5|13359|501
1646028000000|2022-02-28 06:00:00|13362.5|13361|13366.1|13364.6|13369.1|13367.3|13360.7|13359|879
1646028300000|2022-02-28 06:05:00|13365.9|13364.4|13366.9|13365.4|13367.3|13365.8|13364.6|13363.1|771
1646028600000|2022-02-28 06:10:00|13366.7|13365.2|13369.8|13368.3|13370.8|13369.3|13365|13363.5|557
1646028900000|2022-02-28 06:15:00|13369.7|13368.2|13366.7|13365.2|13370.2|13368.7|13365.7|13364.2|533
1646029200000|2022-02-28 06:20:00|13366.8|13365.3|13360.4|13358.9|13367.8|13366.3|13357.6|13356.1|805
1646029500000|2022-02-28 06:25:00|13360.6|13359.1|13365.5|13364|13369.4|13367.9|13360.2|13358.7|705
1646029800000|2022-02-28 06:30:00|13365.3|13363.8|13362.3|13360.8|13366.6|13365.1|13360.2|13358.7|652
1646030100000|2022-02-28 06:35:00|13362.2|13360.7|13364.4|13362.9|13366.3|13364.8|13361.6|13360.1|814
1646030400000|2022-02-28 06:40:00|13364.3|13362.8|13367.5|13366|13368|13366.5|13363.2|13361.7|800
1646030700000|2022-02-28 06:45:00|13367.6|13366.1|13374.1|13372.6|13375.6|13373.8|13364.9|13363.4|1084
1646031000000|2022-02-28 06:50:00|13374.2|13372.7|13371.3|13369.8|13376|13374.5|13368|13366.5|1077
1646031300000|2022-02-28 06:55:00|13371.1|13369.6|13371.1|13369.6|13372.6|13371.1|13369.9|13368.4|754
1646031600000|2022-02-28 07:00:00|13370.9|13369.4|13374|13372.5|13375|13373.5|13366.8|13365.3|1391
1646031900000|2022-02-28 07:05:00|13374.2|13372.7|13369.9|13368.4|13378.1|13376.6|13369|13367.5|1117
1646032200000|2022-02-28 07:10:00|13369.8|13368.3|13370.8|13369.3|13372.5|13371|13366.3|13364.8|1222
1646032500000|2022-02-28 07:15:00|13370.9|13369.4|13376.2|13374.7|13380.1|13378.6|13369.8|13368.3|1360
1646032800000|2022-02-28 07:20:00|13376|13374.5|13377.7|13376.2|13380.3|13378.8|13374.8|13373.3|1195
1646033100000|2022-02-28 07:25:00|13377.8|13376.3|13378.7|13377.2|13383.8|13382.3|13375.3|13373.8|1379
1646033400000|2022-02-28 07:30:00|13378.9|13377.4|13379.4|13377.9|13382.8|13381.3|13374.6|13373.1|1333
1646033700000|2022-02-28 07:35:00|13379.3|13377.8|13373.4|13371.9|13381.6|13380.4|13370.9|13369.4|1516
1646034000000|2022-02-28 07:40:00|13373.1|13371.6|13371.5|13370|13373.6|13372.1|13367.5|13366|1474
1646034300000|2022-02-28 07:45:00|13371.7|13370.2|13379.7|13378.2|13380.8|13379.2|13370.5|13369|1314
1646034600000|2022-02-28 07:50:00|13379.6|13378.1|13380.8|13379.3|13388.8|13387.3|13379.4|13377.9|1219
1646034900000|2022-02-28 07:55:00|13380.6|13379.1|13374.4|13372.9|13380.6|13379.1|13371.9|13370.4|1060
1646035200000|2022-02-28 08:00:00|13374.5|13373|13370.1|13368.6|13378.3|13376.8|13366.6|13365.1|1005
1646035500000|2022-02-28 08:05:00|13369.9|13368.4|13363.1|13361.6|13373.9|13372.4|13361.9|13360.4|943
1646035800000|2022-02-28 08:10:00|13363.2|13361.7|13356.3|13354.8|13367.7|13366.2|13353.8|13352.3|1448
1646036100000|2022-02-28 08:15:00|13356.5|13355|13359.6|13358.1|13360.2|13358.7|13354.3|13352.8|1253
1646036400000|2022-02-28 08:20:00|13360.1|13358.6|13362|13360.5|13364.9|13363.4|13358.9|13357.4|1353
1646036700000|2022-02-28 08:25:00|13362.1|13360.6|13364.9|13363.4|13366.8|13365.3|13361.8|13360.3|1415
1646037000000|2022-02-28 08:30:00|13365|13363.5|13366.3|13364.8|13372.6|13371.1|13364.1|13362.6|1504
1646037300000|2022-02-28 08:35:00|13366.6|13365.1|13360.4|13358.9|13368.8|13367.3|13359.6|13358.3|1241
1646037600000|2022-02-28 08:40:00|13360.5|13359|13353.6|13352.1|13361.4|13359.9|13352.7|13351.2|1134
1646037900000|2022-02-28 08:45:00|13354|13352.5|13356.2|13354.7|13359.2|13357.7|13352.9|13351.4|1344
1646038200000|2022-02-28 08:50:00|13355.6|13354.1|13363.5|13362|13364.6|13363.1|13354.7|13353.2|1075
1646038500000|2022-02-28 08:55:00|13363.8|13362.3|13367|13365.5|13367.4|13365.9|13360.8|13359.3|1227
1646038800000|2022-02-28 09:00:00|13367.1|13365.6|13368.9|13367.4|13371|13369.5|13364.6|13363.3|1370
1646039100000|2022-02-28 09:05:00|13368.8|13367.3|13372.7|13371.2|13375.1|13373.6|13367.8|13366.3|1507
1646039400000|2022-02-28 09:10:00|13372.8|13371.3|13378.8|13377.3|13383.4|13381.9|13372.2|13370.6|1484
1646039700000|2022-02-28 09:15:00|13378.6|13377.1|13376.2|13374.7|13381.1|13379.6|13376|13374.5|1079
1646040000000|2022-02-28 09:20:00|13376.1|13374.6|13372.3|13370.8|13379.2|13377.7|13371.3|13369.9|1207
1646040300000|2022-02-28 09:25:00|13372|13370.5|13370|13368.5|13375.8|13374.3|13369.8|13368.2|1246
1646040600000|2022-02-28 09:30:00|13369.9|13368.4|13371.8|13370.3|13373|13371.5|13366.6|13365.1|1200
1646040900000|2022-02-28 09:35:00|13372|13370.5|13377.7|13376.2|13378.4|13376.9|13370.7|13369.2|1296
1646041200000|2022-02-28 09:40:00|13377.6|13376.1|13376.9|13375.4|13379.1|13377.6|13374.6|13373.1|1138
1646041500000|2022-02-28 09:45:00|13377|13375.5|13379.1|13377.6|13383.2|13381.7|13376.3|13374.8|1100
1646041800000|2022-02-28 09:50:00|13379|13377.5|13377.3|13375.8|13379.7|13378.2|13375.2|13373.7|1092
1646042100000|2022-02-28 09:55:00|13377.1|13375.6|13376.6|13375.1|13378.6|13377.1|13371.3|13369.8|1070
1646042400000|2022-02-28 10:00:00|13376.4|13374.9|13380.5|13379|13382.9|13381.4|13376.1|13374.6|1102
1646042700000|2022-02-28 10:05:00|13380.6|13379.1|13382.3|13380.8|13385.6|13384.1|13379.1|13377.6|833
1646043000000|2022-02-28 10:10:00|13382.4|13380.9|13382.7|13381.2|13383.4|13381.9|13379|13377.4|1043
1646043300000|2022-02-28 10:15:00|13382.6|13381.1|13383.4|13381.9|13389.1|13387.6|13382.2|13380.7|953
1646043600000|2022-02-28 10:20:00|13383.5|13382|13387.5|13386|13388.1|13386.6|13382.4|13380.9|919
1646043900000|2022-02-28 10:25:00|13387.8|13386.3|13391.4|13389.9|13396.2|13394.7|13387.2|13385.7|929
1646044200000|2022-02-28 10:30:00|13391.1|13390.2|13388.5|13387|13394.1|13392.6|13386.7|13385.2|1028
1646044500000|2022-02-28 10:35:00|13388.4|13386.9|13389.7|13388.2|13389.9|13388.4|13382.8|13381.3|920
1646044800000|2022-02-28 10:40:00|13389.6|13388.1|13390.2|13388.7|13392.1|13390.6|13387.9|13386.4|929
1646045100000|2022-02-28 10:45:00|13390.3|13388.8|13388.2|13386.7|13391|13389.1|13385.5|13383.9|1129
1646045400000|2022-02-28 10:50:00|13388.4|13386.9|13397.3|13395.6|13397.3|13395.7|13384|13382.5|1129
1646045700000|2022-02-28 10:55:00|13397.7|13396.2|13411.3|13409.8|13412.1|13410.6|13397|13395.3|1823
1646046000000|2022-02-28 11:00:00|13411.5|13410|13400.8|13399.3|13412|13410.5|13398.9|13397.4|1554
1646046300000|2022-02-28 11:05:00|13401.1|13399.6|13402|13400.5|13403|13401.5|13396|13394.5|1178
1646046600000|2022-02-28 11:10:00|13401.9|13400.4|13404.2|13402.7|13413.1|13411.6|13401|13399.5|1193
1646046900000|2022-02-28 11:15:00|13404.1|13402.6|13398.2|13396.7|13406.5|13405|13398.1|13396.6|1227
1646047200000|2022-02-28 11:20:00|13398.1|13396.6|13397.9|13396.4|13406.9|13405.3|13396.5|13394.7|1149
1646047500000|2022-02-28 11:25:00|13397.7|13396.2|13393.7|13392.2|13400.6|13399.1|13391|13389.5|1056
1646047800000|2022-02-28 11:30:00|13393.3|13391.8|13397|13395.5|13398.9|13397.4|13391.3|13389.8|1007
1646048100000|2022-02-28 11:35:00|13397.1|13395.6|13404.8|13403.3|13405.7|13404.2|13394.2|13392.7|1027
1646048400000|2022-02-28 11:40:00|13404.9|13403.4|13405.6|13404.1|13408.7|13407.2|13402.2|13400.7|762
1646048700000|2022-02-28 11:45:00|13405.7|13404.2|13403.7|13402.2|13409.4|13407.9|13402.3|13400.8|1061
1646049000000|2022-02-28 11:50:00|13403.8|13402.3|13398.4|13396.9|13405|13403.5|13396|13394.5|1135
1646049300000|2022-02-28 11:55:00|13398.5|13397|13394.3|13392.8|13402.6|13401.1|13394.2|13392.7|1243
1646049600000|2022-02-28 12:00:00|13394.1|13392.6|13396.2|13394.7|13397.1|13395.6|13391|13389.4|1256
1646049900000|2022-02-28 12:05:00|13396.1|13394.6|13401.2|13399.7|13403.9|13402.4|13396.1|13394.6|1280
1646050200000|2022-02-28 12:10:00|13401.4|13399.9|13400.2|13398.7|13402.7|13401.2|13398.7|13397.2|1023
1646050500000|2022-02-28 12:15:00|13400.3|13398.8|13401.9|13400.4|13405.3|13403.8|13398.6|13397.1|765
1646050800000|2022-02-28 12:20:00|13401.8|13400.3|13402|13400.5|13404.1|13402.6|13400.8|13399.3|711
1646051100000|2022-02-28 12:25:00|13402.1|13400.6|13401.9|13400.4|13404.9|13403.4|13400.4|13398.9|1032
1646051400000|2022-02-28 12:30:00|13402|13400.5|13397.8|13396.3|13404.4|13402.9|13397.4|13395.9|1002
1646051700000|2022-02-28 12:35:00|13397.3|13395.8|13400.3|13398.8|13402.4|13400.9|13396.7|13395.2|771
1646052000000|2022-02-28 12:40:00|13400.2|13398.7|13399.1|13397.6|13401.5|13400.2|13397.2|13395.7|907
1646052300000|2022-02-28 12:45:00|13399.2|13397.7|13402.7|13401.2|13403.8|13402.3|13395.5|13394|1100
1646052600000|2022-02-28 12:50:00|13402.9|13401.4|13396.8|13395.3|13404.1|13402.6|13394.9|13393.4|1160
1646052900000|2022-02-28 12:55:00|13396.9|13395.4|13389.7|13388.2|13398.1|13396.6|13389.3|13387.8|1240
1646053200000|2022-02-28 13:00:00|13389.5|13388|13402.1|13400.6|13403.6|13402.1|13388|13386.5|1330
1646053500000|2022-02-28 13:05:00|13402.2|13400.7|13403.5|13402|13404.8|13403.3|13399|13397.5|924
1646053800000|2022-02-28 13:10:00|13403.3|13401.8|13405.9|13404.4|13407.5|13406|13403|13401.5|1001
1646054100000|2022-02-28 13:15:00|13405.8|13404.3|13401.4|13399.9|13406.6|13404.7|13399.9|13398.4|1233
1646054400000|2022-02-28 13:20:00|13401.3|13399.8|13398.2|13396.7|13403.3|13401.8|13396|13394.5|1282
1646054700000|2022-02-28 13:25:00|13398|13396.5|13396.8|13395.3|13400.8|13399.3|13394.5|13393|1122
1646055000000|2022-02-28 13:30:00|13397|13395.5|13404.6|13403.1|13408.2|13406.7|13396.9|13395.4|1460
1646055300000|2022-02-28 13:35:00|13404.9|13403.4|13404.1|13402.6|13406.8|13405.3|13400.9|13399.4|1410
1646055600000|2022-02-28 13:40:00|13404.2|13402.7|13405.7|13404.2|13406|13404.5|13399.6|13398.1|1002
1646055900000|2022-02-28 13:45:00|13406|13404.5|13400.7|13399.2|13408.3|13406.8|13397.4|13395.9|1183
1646056200000|2022-02-28 13:50:00|13400.6|13399.1|13401.9|13400.4|13408.7|13407.2|13399.8|13398.3|1232
1646056500000|2022-02-28 13:55:00|13401.7|13400.2|13413.5|13412|13413.7|13412.2|13401.4|13399.9|1149
1646056800000|2022-02-28 14:00:00|13413.6|13412.1|13403.1|13401.6|13414.9|13413.4|13402.3|13400.8|1097
1646057100000|2022-02-28 14:05:00|13402.8|13401.3|13404.2|13402.7|13406.4|13404.9|13400.9|13399.4|1179
1646057400000|2022-02-28 14:10:00|13404|13402.5|13403.2|13401.7|13405.5|13404|13400.5|13399|1095
1646057700000|2022-02-28 14:15:00|13403.6|13402.1|13406.4|13404.9|13412.4|13410.9|13402.5|13401|1124
1646058000000|2022-02-28 14:20:00|13406.2|13404.7|13402.6|13401.1|13407.6|13406.1|13401|13399.5|1241
1646058300000|2022-02-28 14:25:00|13402.8|13401.3|13402.5|13401|13405.7|13404.2|13399.9|13398.4|831
1646058600000|2022-02-28 14:30:00|13402.6|13401.1|13403.5|13402|13404.6|13403.1|13397.3|13395.8|851
1646058900000|2022-02-28 14:35:00|13403.6|13402.1|13414.5|13413|13415.2|13413.7|13403.6|13402.1|1022
1646059200000|2022-02-28 14:40:00|13414.4|13412.9|13422.2|13420.7|13434.2|13426.9|13413.7|13412.2|1215
1646059500000|2022-02-28 14:45:00|13422.4|13420.9|13419.7|13418.2|13425.7|13424.1|13418.9|13417.4|1369
1646059800000|2022-02-28 14:50:00|13419.6|13418.1|13412.4|13410.9|13421.2|13419.7|13411.2|13409.7|1154
1646060100000|2022-02-28 14:55:00|13412.5|13411|13410.9|13409.4|13418.5|13417|13409.4|13407.9|1028
1646060400000|2022-02-28 15:00:00|13410.8|13409.3|13420.4|13418.9|13420.5|13419|13408.2|13406.7|1299
1646060700000|2022-02-28 15:05:00|13420.8|13419.3|13416.8|13415.3|13427.3|13425.8|13414.3|13412.8|1486
1646061000000|2022-02-28 15:10:00|13416.7|13415.2|13420.6|13419.1|13421.4|13419.9|13415.8|13414.3|1071
1646061300000|2022-02-28 15:15:00|13420.2|13418.7|13419.9|13418.4|13422.9|13421.4|13416.6|13415.1|1256
1646061600000|2022-02-28 15:20:00|13420|13418.5|13416.3|13414.8|13426.8|13425.3|13415.6|13414.1|1527
1646061900000|2022-02-28 15:25:00|13416.2|13414.7|13408.4|13406.7|13416.3|13414.8|13403.4|13401.6|1359
1646062200000|2022-02-28 15:30:00|13408.3|13406.8|13408.1|13406.6|13418.4|13416.3|13406|13404.5|1274
1646062500000|2022-02-28 15:35:00|13408.2|13406.7|13428.3|13426.8|13428.8|13427.3|13405.3|13403.8|1105
1646062800000|2022-02-28 15:40:00|13428.4|13426.9|13422.7|13421.2|13432.5|13431|13419.4|13417.9|1168
1646063100000|2022-02-28 15:45:00|13422.8|13421.3|13415.7|13414.2|13423|13421.8|13414.1|13412.6|1274
1646063400000|2022-02-28 15:50:00|13415.9|13414.3|13413.1|13411.6|13419.9|13418.4|13402.8|13401.3|1524
1646063700000|2022-02-28 15:55:00|13413.2|13411.7|13420.6|13419.1|13424.1|13422.6|13409.3|13407.8|1810
1646064000000|2022-02-28 16:00:00|13420.3|13419.4|13418.1|13416.6|13423.4|13421.9|13413.9|13412.4|1776
1646064300000|2022-02-28 16:05:00|13418.2|13416.7|13401.5|13400|13418.2|13416.7|13401.3|13399.8|1374
1646064600000|2022-02-28 16:10:00|13401.6|13400.1|13405.9|13404.4|13405.9|13404.4|13399.7|13398.2|1078
1646064900000|2022-02-28 16:15:00|13405.8|13404.3|13407.8|13406.3|13414.3|13412.8|13405|13403.5|1569
1646065200000|2022-02-28 16:20:00|13407.6|13406.1|13407.8|13406.3|13412.7|13411.2|13404.6|13403|1393
1646065500000|2022-02-28 16:25:00|13407.7|13406.2|13416.5|13415|13418.5|13417|13403.9|13402.4|1618
1646065800000|2022-02-28 16:30:00|13416.6|13415.1|13419.5|13418|13422.7|13421.2|13414.4|13412.9|1421
1646066100000|2022-02-28 16:35:00|13419.3|13417.8|13415.3|13413.8|13421.8|13420.3|13414.2|13412.7|1044
1646066400000|2022-02-28 16:40:00|13415.4|13413.9|13413.2|13411.7|13415.4|13413.9|13409.1|13407.6|870
1646066700000|2022-02-28 16:45:00|13413.3|13411.8|13403.6|13402.1|13416.2|13414.7|13402.6|13401.1|925
1646067000000|2022-02-28 16:50:00|13403.5|13402|13413.5|13412|13414.8|13413.3|13403.4|13401.9|991
1646067300000|2022-02-28 16:55:00|13413.6|13412.1|13419.5|13418|13420.6|13419.7|13411.7|13410.3|891
1646067600000|2022-02-28 17:00:00|13419.3|13417.8|13418.9|13417.4|13422.6|13421.4|13415.2|13413.7|821
1646067900000|2022-02-28 17:05:00|13418.8|13417.3|13416.5|13415|13419.8|13418.3|13415.3|13413.9|807
1646068200000|2022-02-28 17:10:00|13416.7|13415.2|13413.7|13412.2|13417.8|13416.5|13412.9|13411.6|641
1646068500000|2022-02-28 17:15:00|13413.6|13412.1|13411.1|13409.6|13417|13415.5|13410.7|13409.6|718
1646068800000|2022-02-28 17:20:00|13411.2|13409.7|13400.1|13398.6|13412.8|13411.3|13399.1|13397.6|699
1646069100000|2022-02-28 17:25:00|13400.2|13398.7|13399.4|13397.9|13404.1|13402.6|13399.3|13397.8|615
1646069400000|2022-02-28 17:30:00|13399.3|13397.8|13401.7|13400.2|13403.6|13402.1|13398.3|13396.8|560
1646069700000|2022-02-28 17:35:00|13401.8|13400.3|13397.7|13396.2|13401.9|13400.4|13393.5|13392.4|578
1646070000000|2022-02-28 17:40:00|13397.8|13396.3|13398|13396.5|13402.1|13401.2|13397.6|13396.2|553
1646070300000|2022-02-28 17:45:00|13397.9|13396.4|13396.3|13394.8|13399.4|13398.5|13395.4|13394|641
1646070600000|2022-02-28 17:50:00|13396.4|13394.9|13391.2|13389.7|13396.7|13395.3|13391|13389.5|480
1646070900000|2022-02-28 17:55:00|13391.1|13389.6|13391.4|13389.9|13391.8|13390.6|13386.8|13385.7|722
1646071200000|2022-02-28 18:00:00|13391.5|13390|13401|13399.5|13401|13399.5|13390.9|13389.4|747
1646071500000|2022-02-28 18:05:00|13401.2|13399.7|13405.6|13404.1|13405.8|13404.3|13400.7|13399.6|662
1646071800000|2022-02-28 18:10:00|13405.4|13403.9|13407.9|13406.4|13408.7|13407.2|13404.8|13403.7|470
1646072100000|2022-02-28 18:15:00|13408|13406.5|13405|13403.5|13408.3|13406.8|13402|13400.5|645
1646072400000|2022-02-28 18:20:00|13404.9|13403.4|13402.5|13401|13405|13403.5|13399.9|13398.4|408
1646072700000|2022-02-28 18:25:00|13401.5|13400.6|13406.4|13405.5|13407.6|13406.2|13401.3|13400.2|503
1646073000000|2022-02-28 18:30:00|13406.5|13405.6|13405.6|13404.1|13406.7|13405.6|13403.4|13401.9|480
1646073300000|2022-02-28 18:35:00|13405.5|13404|13405.3|13403.8|13407|13405.5|13403.2|13401.9|483
1646073600000|2022-02-28 18:40:00|13405.2|13403.7|13405.7|13404.8|13407.7|13406.2|13404.2|13402.7|332
1646073900000|2022-02-28 18:45:00|13405.6|13404.7|13404.1|13402.6|13405.7|13404.8|13401.9|13400.6|453
1646074200000|2022-02-28 18:50:00|13403.7|13402.2|13404.7|13403.2|13407.6|13406.5|13403.6|13402.1|508
1646074500000|2022-02-28 18:55:00|13404.6|13403.1|13413|13411.5|13413.5|13412|13403.7|13402.3|642
1646074800000|2022-02-28 19:00:00|13412.9|13411.4|13403.7|13402.2|13412.9|13411.4|13403.5|13402|656
1646075100000|2022-02-28 19:05:00|13403.8|13402.3|13400.3|13398.8|13403.8|13402.3|13399.4|13397.9|726
1646075400000|2022-02-28 19:10:00|13400.4|13398.9|13400.4|13398.9|13400.9|13399.4|13396.8|13395.6|668
1646075700000|2022-02-28 19:15:00|13400.1|13398.6|13400.9|13399.4|13401.7|13400.6|13396.7|13395.4|593
1646076000000|2022-02-28 19:20:00|13401|13399.5|13402.5|13401.6|13405|13403.5|13400.9|13399.4|510
1646076300000|2022-02-28 19:25:00|13402.8|13401.3|13402.6|13401.1|13403.5|13402|13400.5|13399|525
1646076600000|2022-02-28 19:30:00|13402.5|13401|13400.6|13399.1|13402.7|13401.2|13398.5|13397.2|582
1646076900000|2022-02-28 19:35:00|13400.7|13399.2|13403.3|13401.8|13403.8|13402.3|13400.3|13398.9|446
1646077200000|2022-02-28 19:40:00|13403|13401.5|13408.6|13407.1|13409.5|13408|13402.9|13401.4|521
1646077500000|2022-02-28 19:45:00|13408.5|13407|13409.3|13407.8|13409.3|13408|13406.4|13405.2|410
1646077800000|2022-02-28 19:50:00|13409.2|13407.7|13411.6|13410.1|13412.7|13411.7|13407.1|13405.7|460
1646078100000|2022-02-28 19:55:00|13411.5|13410|13413.6|13412.1|13420.4|13419|13411.3|13409.8|697
1646078400000|2022-02-28 20:00:00|13413.5|13412|13407|13405.5|13416.6|13415.1|13406.4|13404.9|848
1646078700000|2022-02-28 20:05:00|13407.1|13405.6|13411.2|13409.7|13413.5|13412|13407|13405.5|655
1646079000000|2022-02-28 20:10:00|13411.3|13409.8|13408.6|13407.1|13411.7|13410.2|13408.4|13406.9|502
1646079300000|2022-02-28 20:15:00|13408.5|13406.6|13405|13403.5|13409.6|13408|13404|13402.3|1244
1646079600000|2022-02-28 20:20:00|13405.1|13403.6|13407.4|13405.9|13411|13409.3|13405.1|13403.6|689
1646079900000|2022-02-28 20:25:00|13407.5|13406|13409.5|13407.4|13411.8|13410.3|13407.1|13405.6|788
1646080200000|2022-02-28 20:30:00|13409.4|13407.9|13408.4|13406.9|13409.9|13408.2|13406.2|13404.6|868
1646080500000|2022-02-28 20:35:00|13408.5|13407|13406.4|13404.9|13410|13408.4|13405.4|13403.6|847
1646080800000|2022-02-28 20:40:00|13406.5|13405|13410.4|13408.9|13412.6|13411.1|13406.3|13404.6|623
1646081100000|2022-02-28 20:45:00|13410.3|13408.8|13411.4|13409.9|13411.7|13410.2|13410|13408.5|628
1646081400000|2022-02-28 20:50:00|13411.3|13409.8|13413.6|13412.1|13413.7|13412.4|13409.9|13408.6|723
1646081700000|2022-02-28 20:55:00|13413.4|13411.9|13413.7|13412.2|13415|13413.6|13411|13409.5|733
1646082000000|2022-02-28 21:00:00|13413.8|13412.3|13419.3|13417.8|13419.4|13417.9|13413.8|13412.3|353
1646082300000|2022-02-28 21:05:00|13419.4|13417.9|13420|13418.5|13422|13420.7|13418.5|13417|252
1646082600000|2022-02-28 21:10:00|13420.1|13418.6|13422.6|13421.1|13423.1|13421.6|13419.9|13418.4|209
1646082900000|2022-02-28 21:15:00|13422.2|13420.7|13419.3|13417.8|13422.4|13421.3|13418.9|13417.4|258
1646083200000|2022-02-28 21:20:00|13419.2|13417.7|13417.5|13416|13419.3|13418.1|13417.1|13415.2|179
1646083500000|2022-02-28 21:25:00|13417.6|13416.1|13418.3|13416.8|13418.4|13416.9|13416.9|13415.4|207
1646083800000|2022-02-28 21:30:00|13418.1|13416.6|13421|13419.5|13421.5|13419.6|13418.1|13416.3|265
1646084100000|2022-02-28 21:35:00|13420.8|13419.3|13421.2|13418.9|13421.9|13419.9|13420.2|13418.3|250
1646084400000|2022-02-28 21:40:00|13421.1|13419|13424.1|13422.6|13427.4|13424.4|13420.4|13418.5|303
1646084700000|2022-02-28 21:45:00|13424|13422.5|13421.3|13418.8|13424.6|13422.5|13420.9|13418.6|511
1646085000000|2022-02-28 21:50:00|13421.4|13418.7|13422.7|13421.2|13423.5|13421.3|13420.3|13418.4|417
1646085300000|2022-02-28 21:55:00|13423|13420.9|13425.2|13414.2|13425.4|13421.7|13419.1|13408.1|631
1646085600000|2022-02-28 22:00:00|13425.3|13414.3|13423.6|13412.6|13432|13421|13420.1|13409.1|175
1646085900000|2022-02-28 22:05:00|13424.8|13413.8|13428.3|13419.7|13432.8|13421.8|13422.6|13411.6|144
1646086200000|2022-02-28 22:10:00|13430.1|13420|13427.2|13420.3|13431.9|13421|13425|13418.7|423
1646086500000|2022-02-28 22:15:00|13428.4|13419.8|13430.5|13419.5|13432.7|13421.7|13425.2|13417|289
1646086800000|2022-02-28 22:20:00|13430.4|13419.4|13428.9|13421|13432.9|13421.9|13425.5|13419.1|164
1646087100000|2022-02-28 22:25:00|13428.4|13419.1|13431.6|13421.3|13433.1|13422.1|13424.6|13413.6|242
1646087400000|2022-02-28 22:30:00|13431.7|13421.4|13420.8|13414.8|13434|13423|13420.8|13412.1|386
1646087700000|2022-02-28 22:35:00|13420.7|13414.7|13420.8|13411.3|13422.4|13416.2|13415|13404|402
1646088000000|2022-02-28 22:40:00|13420|13411.8|13423.2|13414.6|13425.1|13415.6|13411.2|13400.2|327
1646088300000|2022-02-28 22:45:00|13422.9|13414.7|13422.1|13416|13423.9|13417.1|13420.9|13412.8|196
1646088600000|2022-02-28 22:50:00|13422.2|13415.9|13429.2|13418.2|13429.9|13418.9|13421.6|13414.2|180
1646088900000|2022-02-28 22:55:00|13429.1|13418.1|13426|13415|13429.4|13418.4|13417.2|13406.2|431
1646089200000|2022-02-28 23:00:00|13426.9|13415.9|13419.9|13416.6|13427.2|13419.3|13419.3|13412.1|720
1646089500000|2022-02-28 23:05:00|13419.7|13417|13420.2|13416.9|13421.6|13417.3|13419.1|13414.8|467
1646089800000|2022-02-28 23:10:00|13420.7|13416.6|13419.3|13416.2|13422|13416.9|13418.2|13413.6|369
1646090100000|2022-02-28 23:15:00|13420.1|13415.2|13419.9|13417.8|13422.7|13420.1|13419.2|13415.2|399
1646090400000|2022-02-28 23:20:00|13420.5|13417.7|13419.8|13418.3|13422.3|13419.8|13419.3|13417.5|294
1646090700000|2022-02-28 23:25:00|13419.9|13418.4|13421|13418.7|13421.5|13419|13419.8|13417.9|195
1646091000000|2022-02-28 23:30:00|13421.1|13419.7|13421.3|13418.8|13423.1|13421|13420.9|13418.7|238
1646091300000|2022-02-28 23:35:00|13421.2|13418.7|13424.2|13422.7|13425.5|13423|13421.2|13418.3|425
1646091600000|2022-02-28 23:40:00|13424.1|13422.6|13423.4|13421.9|13425.4|13423.1|13423.2|13421|260
1646091900000|2022-02-28 23:45:00|13423.3|13421.8|13423.7|13422.2|13425.3|13423|13423.2|13421.3|335
1646092200000|2022-02-28 23:50:00|13424.1|13421.7|13423.9|13422.4|13425.2|13423.3|13423|13421.5|247
1646092500000|2022-02-28 23:55:00|13424|13422.5|13423.1|13421.6|13425|13422.9|13422.8|13421.3|275
1646092800000|2022-03-01 00:00:00|13423|13421.5|13419.9|13418.4|13423.6|13422.1|13419.1|13417.6|503
1646093100000|2022-03-01 00:05:00|13419.8|13418.3|13421|13419.5|13421.2|13419.7|13419|13417.5|226
1646093400000|2022-03-01 00:10:00|13420.9|13419.4|13421.1|13419.6|13421.8|13420.3|13420.9|13419.4|153
1646093700000|2022-03-01 00:15:00|13421.2|13419.7|13422.1|13420.6|13422.2|13420.8|13420.6|13419.4|144
1646094000000|2022-03-01 00:20:00|13422.2|13420.7|13421|13419.5|13422.2|13421|13420.6|13419.2|118
1646094300000|2022-03-01 00:25:00|13420.8|13419.3|13422.1|13420.6|13422.4|13420.9|13420.6|13419.1|189
1646094600000|2022-03-01 00:30:00|13422|13420.5|13420|13418.5|13422.8|13421|13419.9|13418.1|238
1646094900000|2022-03-01 00:35:00|13420.1|13418.6|13420|13418.5|13421.2|13419.1|13419.4|13417.3|331
1646095200000|2022-03-01 00:40:00|13419.9|13418.4|13419.5|13418|13420.6|13419.1|13418.6|13416.6|319
1646095500000|2022-03-01 00:45:00|13419.4|13417.9|13415.2|13413.7|13419.5|13417.9|13414.7|13413|318
1646095800000|2022-03-01 00:50:00|13415.3|13413.8|13422.3|13419.9|13422.3|13420.5|13414.9|13413.4|483
1646096100000|2022-03-01 00:55:00|13421.8|13420.3|13413.9|13412.4|13422.4|13420.9|13413.5|13412|519
1646096400000|2022-03-01 01:00:00|13414|13412.5|13412.7|13411.2|13414.3|13412.7|13411.9|13410.1|349
1646096700000|2022-03-01 01:05:00|13412.8|13411.3|13411.1|13409.6|13413.1|13411.6|13409.7|13408.2|302
1646097000000|2022-03-01 01:10:00|13411.5|13410|13409.5|13408|13411.8|13410.3|13408|13406.3|281
1646097300000|2022-03-01 01:15:00|13409.4|13407.9|13409.5|13407|13410.1|13408.6|13408.6|13406.8|375
1646097600000|2022-03-01 01:20:00|13409|13406.9|13413.3|13411.8|13414|13412.5|13408.9|13406.8|670
1646097900000|2022-03-01 01:25:00|13413.4|13411.9|13421.6|13418.8|13421.6|13418.8|13412.7|13411.1|671
1646098200000|2022-03-01 01:30:00|13421|13418.4|13421.2|13419.7|13423.9|13422.1|13419.5|13416.8|965
1646098500000|2022-03-01 01:35:00|13421.3|13419.8|13423.2|13421.7|13424.3|13422.8|13420.1|13418.4|527
1646098800000|2022-03-01 01:40:00|13423.4|13421.3|13417.8|13414.9|13423.5|13421.7|13417.1|13414.5|640
1646099100000|2022-03-01 01:45:00|13417.1|13415.6|13419.3|13417.8|13419.4|13417.9|13416.9|13415.4|410
1646099400000|2022-03-01 01:50:00|13419.2|13417.7|13418.7|13417.2|13419.4|13417.9|13417.9|13416.4|376
1646099700000|2022-03-01 01:55:00|13418.6|13417.1|13417.2|13415.7|13419.1|13417.6|13416.8|13415.3|267
1646100000000|2022-03-01 02:00:00|13417.1|13415.6|13419.6|13418.1|13422.5|13421|13417.1|13415.6|263
1646100300000|2022-03-01 02:05:00|13419.7|13418.2|13418|13416.5|13419.7|13418.2|13417.1|13415.6|309
1646100600000|2022-03-01 02:10:00|13417.9|13416.4|13413.9|13412.4|13418.2|13416.7|13413.7|13412.2|386
1646100900000|2022-03-01 02:15:00|13413.8|13412.3|13413.2|13411.7|13415.1|13413.6|13412.1|13410.6|335
1646101200000|2022-03-01 02:20:00|13413.1|13411.6|13414.1|13412.6|13414.2|13412.7|13411.8|13410.3|240
1646101500000|2022-03-01 02:25:00|13414|13412.5|13414.1|13412.6|13415.2|13413.8|13413.7|13412.4|292
1646101800000|2022-03-01 02:30:00|13414|13412.5|13414.9|13413.4|13415.4|13414|13413.8|13412.5|189
1646102100000|2022-03-01 02:35:00|13415|13413.5|13415.1|13413.6|13415.3|13414.1|13413.9|13412.7|233
1646102400000|2022-03-01 02:40:00|13415|13413.5|13414.8|13413.3|13415.2|13414.1|13413.5|13412.3|349
1646102700000|2022-03-01 02:45:00|13414.9|13413.4|13413|13411.5|13415.2|13413.9|13412.6|13411.3|232
1646103000000|2022-03-01 02:50:00|13412.9|13411.4|13415.2|13413.7|13415.3|13413.8|13411.5|13410.2|402
1646103300000|2022-03-01 02:55:00|13415.3|13413.8|13415.3|13413.8|13417.5|13416|13415|13413.5|308
1646103600000|2022-03-01 03:00:00|13415.4|13413.9|13416.3|13414.8|13416.5|13415|13415|13413.5|149
1646103900000|2022-03-01 03:05:00|13416.4|13414.9|13415.4|13413.9|13416.4|13414.9|13414.5|13413|361
1646104200000|2022-03-01 03:10:00|13415.5|13414|13410.4|13408.9|13415.5|13414|13410.2|13408.7|384
1646104500000|2022-03-01 03:15:00|13410.3|13408.8|13411.9|13410.4|13412.2|13410.7|13409.4|13407.9|357
1646104800000|2022-03-01 03:20:00|13412|13410.5|13410.9|13410|13412.1|13410.6|13409.6|13408.2|373
1646105100000|2022-03-01 03:25:00|13411|13410.1|13411.8|13410.3|13411.9|13410.4|13409.3|13407.8|434
1646105400000|2022-03-01 03:30:00|13411.9|13410.4|13411.2|13409.7|13412.6|13411.1|13410.1|13408.6|357
1646105700000|2022-03-01 03:35:00|13411|13409.5|13408.2|13406.7|13411.2|13409.7|13407.6|13405.9|477
1646106000000|2022-03-01 03:40:00|13408.1|13406.6|13408.2|13406.7|13408.8|13407.3|13407.5|13405.9|418
1646106300000|2022-03-01 03:45:00|13408.1|13406.6|13407.4|13405.9|13408.5|13407|13407.1|13405.6|297
1646106600000|2022-03-01 03:50:00|13407.3|13406.5|13409.2|13407.7|13409.5|13408|13407.1|13405.6|231
1646106900000|2022-03-01 03:55:00|13409.3|13407.8|13407.2|13405.7|13410.4|13408.9|13406.3|13404.8|287
1646107200000|2022-03-01 04:00:00|13407.1|13405.6|13407|13405.5|13407.8|13406.5|13405.9|13404.6|230
1646107500000|2022-03-01 04:05:00|13407.2|13405.7|13408.7|13407.2|13409.2|13407.7|13407.1|13405.6|278
1646107800000|2022-03-01 04:10:00|13409.2|13407.7|13411.9|13410.4|13411.9|13410.5|13409.2|13407.7|413
1646108100000|2022-03-01 04:15:00|13411.8|13410.3|13410.4|13408.9|13412|13410.6|13410.1|13408.6|361
1646108400000|2022-03-01 04:20:00|13410.6|13409.1|13410.7|13409.2|13410.7|13409.6|13409.4|13407.9|311
1646108700000|2022-03-01 04:25:00|13410.6|13409.1|13410.5|13409|13412.8|13411.3|13410.3|13408.9|302
1646109000000|2022-03-01 04:30:00|13410.6|13409.1|13411.5|13410|13411.5|13410|13409.9|13408.5|278
1646109300000|2022-03-01 04:35:00|13411.6|13410.1|13409.1|13407.6|13411.8|13410.7|13408.7|13407.4|463
1646109600000|2022-03-01 04:40:00|13409.3|13407.8|13412.5|13411|13412.8|13411.3|13408.1|13407.2|538
1646109900000|2022-03-01 04:45:00|13412.4|13410.9|13414.3|13412.8|13415.2|13413.8|13412.4|13410.9|560
1646110200000|2022-03-01 04:50:00|13414.4|13412.9|13414.4|13412.9|13415.1|13413.6|13413.8|13412.3|433
1646110500000|2022-03-01 04:55:00|13414.3|13412.8|13412.9|13411.4|13414.6|13413.1|13411.8|13410.5|617
1646110800000|2022-03-01 05:00:00|13412.8|13411.3|13415.2|13413.7|13415.4|13413.9|13410.7|13409.6|559
1646111100000|2022-03-01 05:05:00|13415.3|13413.8|13414.4|13412.9|13417.7|13416.2|13414.3|13412.8|433
1646111400000|2022-03-01 05:10:00|13414.3|13412.8|13412.9|13411.4|13414.6|13413.1|13411.3|13409.8|498
1646111700000|2022-03-01 05:15:00|13412.7|13411.2|13414.3|13412.8|13414.8|13413.3|13411.6|13410.5|496
1646112000000|2022-03-01 05:20:00|13414.4|13412.9|13415.3|13413.8|13415.6|13414.1|13414.1|13412.6|535
1646112300000|2022-03-01 05:25:00|13415.2|13413.7|13415.4|13413.9|13415.6|13414.1|13412.4|13410.9|440
1646112600000|2022-03-01 05:30:00|13415.3|13413.8|13416.4|13414.9|13416.7|13415.5|13415|13413.5|392
1646112900000|2022-03-01 05:35:00|13416.3|13414.8|13415.3|13413.8|13418.3|13416.8|13415.2|13413.7|476
1646113200000|2022-03-01 05:40:00|13415.4|13413.9|13414.1|13412.6|13415.6|13414.1|13412.8|13411.6|517
1646113500000|2022-03-01 05:45:00|13414.2|13412.7|13416.4|13414.9|13416.5|13415|13413.6|13412.3|418
1646113800000|2022-03-01 05:50:00|13416.5|13415|13421.7|13420.2|13421.8|13420.3|13415.7|13414.7|397
1646114100000|2022-03-01 05:55:00|13421.6|13420.1|13419.4|13417.9|13422.6|13421.5|13419|13417.8|393
1646114400000|2022-03-01 06:00:00|13419.3|13417.8|13419|13417.5|13419.4|13417.9|13416.9|13415.7|533
1646114700000|2022-03-01 06:05:00|13418.9|13417.4|13416.4|13414.9|13419.4|13417.9|13415.5|13414.3|479
1646115000000|2022-03-01 06:10:00|13416.6|13415.1|13417.4|13415.9|13417.7|13416.4|13415.4|13413.9|434
1646115300000|2022-03-01 06:15:00|13417.5|13416|13417.7|13416.2|13418.7|13417.3|13415.7|13414.2|732
1646115600000|2022-03-01 06:20:00|13417.6|13416.1|13419.7|13418.2|13419.7|13418.2|13415.5|13414|587
1646115900000|2022-03-01 06:25:00|13419.8|13418.3|13419.5|13418|13423.7|13421.8|13419.4|13417.9|646
1646116200000|2022-03-01 06:30:00|13419.6|13418.1|13420.5|13419|13421|13419.5|13418.1|13416.2|663
1646116500000|2022-03-01 06:35:00|13420.4|13418.9|13417.9|13415.6|13421.8|13420.1|13416.9|13415|649
1646116800000|2022-03-01 06:40:00|13417.3|13415.8|13423.5|13422|13423.9|13422.3|13417.2|13415.7|557
1646117100000|2022-03-01 06:45:00|13423.7|13422.2|13423.9|13422.4|13426.7|13425.2|13421.4|13419.7|743
1646117400000|2022-03-01 06:50:00|13424|13422.5|13421.9|13420.4|13425|13423.5|13421|13419.1|808
1646117700000|2022-03-01 06:55:00|13422|13420.5|13424.2|13422.7|13424.6|13423.1|13419.9|13418.2|740
1646118000000|2022-03-01 07:00:00|13423.8|13422.3|13424.2|13422.7|13427.4|13425.9|13423.3|13421.8|622
1646118300000|2022-03-01 07:05:00|13424.3|13422.8|13430.4|13428.9|13431.5|13430|13423.4|13421.9|822
1646118600000|2022-03-01 07:10:00|13430.3|13428.8|13432.5|13431|13437.4|13435.9|13429.3|13427.8|711
1646118900000|2022-03-01 07:15:00|13432.4|13430.9|13436.4|13435.5|13437.4|13436.3|13432.1|13430.9|623
1646119200000|2022-03-01 07:20:00|13436.3|13435.4|13433.3|13432.4|13438.2|13436.7|13433.2|13431.7|518
1646119500000|2022-03-01 07:25:00|13433.4|13432.5|13428.6|13427.1|13434.2|13432.7|13427.8|13426.3|432
1646119800000|2022-03-01 07:30:00|13428.5|13427|13430|13428.5|13431|13429.7|13425.8|13424.3|571
1646120100000|2022-03-01 07:35:00|13429.8|13428.3|13422.9|13421.4|13430.3|13428.8|13422.5|13421.4|500
1646120400000|2022-03-01 07:40:00|13422.8|13421.3|13422.2|13420.7|13422.9|13421.4|13419.6|13418.4|505
1646120700000|2022-03-01 07:45:00|13422.5|13421|13426.3|13424.8|13428.5|13427|13421.9|13420.4|540
1646121000000|2022-03-01 07:50:00|13426.4|13424.9|13425.4|13423.9|13430.2|13428.7|13425.4|13423.9|375
1646121300000|2022-03-01 07:55:00|13424.4|13423.5|13424.2|13423.3|13425.3|13423.8|13420.2|13419|612
1646121600000|2022-03-01 08:00:00|13424.1|13423.2|13421.1|13419.6|13425.6|13424.1|13420.4|13419.2|751
1646121900000|2022-03-01 08:05:00|13420.9|13419.4|13419.5|13418.6|13422.6|13421.1|13419.4|13418.2|694
1646122200000|2022-03-01 08:10:00|13419.3|13418.4|13420.5|13419.6|13421.9|13420.5|13419.2|13418.3|483
1646122500000|2022-03-01 08:15:00|13420.8|13419.3|13422.5|13421|13423.2|13421.8|13419.5|13418.3|628
1646122800000|2022-03-01 08:20:00|13422.6|13421.1|13420.5|13419|13425.1|13423.9|13420.2|13418.7|773
1646123100000|2022-03-01 08:25:00|13420.4|13418.9|13422.6|13421.1|13425.1|13423.6|13419.9|13418.6|635
1646123400000|2022-03-01 08:30:00|13422.7|13421.2|13425.5|13424|13427.6|13426.1|13420.5|13419|561
1646123700000|2022-03-01 08:35:00|13425.4|13423.9|13425.3|13423.8|13429.4|13427.9|13423.3|13422|600
1646124000000|2022-03-01 08:40:00|13425.4|13423.9|13423.6|13422.1|13426.4|13424.9|13422|13420.5|588
1646124300000|2022-03-01 08:45:00|13423.5|13422|13424.1|13422.6|13426.3|13424.8|13422.2|13420.8|586
1646124600000|2022-03-01 08:50:00|13424|13422.5|13426.5|13425|13427.1|13425.6|13422.2|13420.7|603
1646124900000|2022-03-01 08:55:00|13426.6|13425.1|13431.4|13429.9|13431.5|13430|13422.5|13421|755
1646125200000|2022-03-01 09:00:00|13431.5|13430|13429.3|13427.8|13434.5|13433|13429.2|13427.7|860
1646125500000|2022-03-01 09:05:00|13429.2|13427.7|13431.5|13430|13432.6|13431.1|13427.5|13426|779
1646125800000|2022-03-01 09:10:00|13431.3|13429.8|13429.2|13427.7|13432.4|13430.9|13428.6|13427.1|747
1646126100000|2022-03-01 09:15:00|13429|13427.5|13435.2|13433.7|13436.1|13434.6|13428.3|13426.8|860
1646126400000|2022-03-01 09:20:00|13435.6|13434.1|13432.9|13430.7|13437.1|13435.3|13431.6|13430|945
1646126700000|2022-03-01 09:25:00|13432.5|13430.5|13428.9|13424.4|13434.7|13433|13426.4|13424.2|1168
1646127000000|2022-03-01 09:30:00|13428.4|13425.6|13423.1|13421.6|13428.7|13426.4|13421.6|13420.1|797
1646127300000|2022-03-01 09:35:00|13423.7|13422.2|13425.9|13424.4|13427.5|13426|13419.2|13418.2|1214
1646127600000|2022-03-01 09:40:00|13426|13424.5|13423.9|13422.4|13426.7|13425.4|13421.3|13419.8|871
1646127900000|2022-03-01 09:45:00|13424|13422.5|13425|13423.5|13427|13425.5|13419.7|13418.5|867
1646128200000|2022-03-01 09:50:00|13424.9|13423.4|13419.7|13418.8|13425.3|13423.8|13419.6|13418.4|802
1646128500000|2022-03-01 09:55:00|13420|13419.1|13414.4|13412.9|13421.6|13420.1|13414.4|13412.9|750
1646128800000|2022-03-01 10:00:00|13414.1|13412.6|13411.8|13410.3|13417.1|13415.6|13411.7|13410.2|775
1646129100000|2022-03-01 10:05:00|13411.7|13410.2|13408.9|13407.4|13414.8|13413.3|13408.1|13406.6|669
1646129400000|2022-03-01 10:10:00|13408.8|13407.3|13405.8|13404.3|13410.8|13409.3|13405.8|13404.3|1017
1646129700000|2022-03-01 10:15:00|13405.9|13404.4|13404.3|13402.8|13408.3|13406.8|13402.8|13401.6|641
1646130000000|2022-03-01 10:20:00|13404.2|13402.7|13401.6|13400.1|13407.6|13406.1|13401.5|13400|739
1646130300000|2022-03-01 10:25:00|13401.8|13400.3|13397.6|13396.7|13402.2|13400.8|13397.2|13396|667
1646130600000|2022-03-01 10:30:00|13397.8|13396.9|13391.9|13390.4|13398.4|13397|13387.7|13386.2|898
1646130900000|2022-03-01 10:35:00|13391.8|13390.3|13389.6|13388.1|13393|13391.8|13387.6|13386.1|927
1646131200000|2022-03-01 10:40:00|13389.5|13388|13393.5|13392|13396.7|13395.2|13388.6|13387.4|919
1646131500000|2022-03-01 10:45:00|13393.4|13391.9|13400.9|13399.4|13403|13401.9|13393.1|13391.6|788
1646131800000|2022-03-01 10:50:00|13401|13399.5|13398.4|13396.9|13401.9|13400.6|13397.3|13395.8|798
1646132100000|2022-03-01 10:55:00|13398.3|13396.8|13392.7|13391.2|13398.8|13397.3|13392.7|13391.2|796
1646132400000|2022-03-01 11:00:00|13392.9|13391.4|13400.7|13399.2|13400.7|13399.2|13392.1|13390.8|934
1646132700000|2022-03-01 11:05:00|13400.8|13399.3|13408.8|13407.3|13410.7|13409.4|13400.4|13398.9|923
1646133000000|2022-03-01 11:10:00|13408.7|13407.2|13416.7|13415.2|13418.6|13417.1|13406.3|13405.3|1018
1646133300000|2022-03-01 11:15:00|13416.5|13415|13419.9|13418.4|13425.8|13424.3|13415.9|13413.9|1271
1646133600000|2022-03-01 11:20:00|13420|13418.5|13417.8|13416.3|13423.3|13421.8|13417.6|13415.6|937
1646133900000|2022-03-01 11:25:00|13418.1|13415.9|13415.4|13413|13418.9|13416.7|13413|13411.2|1559
1646134200000|2022-03-01 11:30:00|13415.5|13413.1|13416|13414.5|13419.6|13416.9|13411.3|13409.5|1454
1646134500000|2022-03-01 11:35:00|13415.9|13414.4|13416.4|13414.9|13417.3|13415.8|13413.8|13412.1|1286
1646134800000|2022-03-01 11:40:00|13416.5|13415|13418.8|13417.3|13419.3|13417.8|13415.9|13414|888
1646135100000|2022-03-01 11:45:00|13418.8|13417.3|13417.6|13416.1|13421.6|13420.1|13415.9|13414.4|687
1646135400000|2022-03-01 11:50:00|13417.5|13416|13409.6|13408.1|13419.5|13418|13408.1|13406.6|742
1646135700000|2022-03-01 11:55:00|13409.7|13408.2|13407.6|13406.1|13411.1|13409.6|13406.3|13404.8|675
1646136000000|2022-03-01 12:00:00|13407.7|13406.2|13415.9|13414.4|13415.9|13414.4|13405.5|13404|668
1646136300000|2022-03-01 12:05:00|13416|13414.5|13408.7|13407.2|13420.7|13419.2|13407.8|13406.3|860
1646136600000|2022-03-01 12:10:00|13408.3|13407.4|13406.3|13404.8|13409.9|13408.4|13404.4|13403.5|632
1646136900000|2022-03-01 12:15:00|13406.4|13404.9|13406.5|13405|13408.1|13406.7|13403.9|13402.4|578
1646137200000|2022-03-01 12:20:00|13406.6|13405.1|13409.5|13408.6|13409.8|13408.8|13406.6|13405.1|483
1646137500000|2022-03-01 12:25:00|13409.4|13408.5|13411.9|13411|13412.3|13411.1|13407.9|13406.7|592
1646137800000|2022-03-01 12:30:00|13412.3|13410.8|13407.2|13405.7|13412.3|13410.8|13405.8|13404|941
1646138100000|2022-03-01 12:35:00|13407.1|13405.6|13410.2|13408.7|13412.2|13410.2|13406.7|13404.9|1098
1646138400000|2022-03-01 12:40:00|13410.5|13408.4|13405.8|13404.3|13411.1|13408.9|13405.6|13403.6|1321
1646138700000|2022-03-01 12:45:00|13405.5|13404.6|13403.4|13401.9|13407.4|13405.9|13396.3|13394.8|825
1646139000000|2022-03-01 12:50:00|13403.5|13402|13399.3|13397.8|13405.4|13403.9|13397.1|13395.6|766
1646139300000|2022-03-01 12:55:00|13399.4|13397.9|13398.1|13396.6|13400.3|13399|13394.7|13393.2|844
1646139600000|2022-03-01 13:00:00|13398|13396.5|13405.4|13404.5|13407.6|13406.1|13397.8|13396.5|786
1646139900000|2022-03-01 13:05:00|13405.5|13404.6|13409.3|13407.8|13409.3|13407.8|13403|13401.9|686
1646140200000|2022-03-01 13:10:00|13409.2|13407.7|13402.5|13401.6|13409.6|13408.6|13402.4|13401.3|880
1646140500000|2022-03-01 13:15:00|13402.6|13401.7|13399.4|13397.9|13403.8|13402.6|13398.3|13396.8|841
1646140800000|2022-03-01 13:20:00|13399.3|13397.8|13388.4|13386.9|13399.9|13398.7|13383.4|13381.7|1045
1646141100000|2022-03-01 13:25:00|13388.5|13387|13389.6|13388.1|13390.7|13389.2|13384.8|13383.4|961
1646141400000|2022-03-01 13:30:00|13390.8|13389.3|13400.1|13398.6|13400.4|13399|13390.3|13388.8|1014
1646141700000|2022-03-01 13:35:00|13400|13398.5|13401.6|13400.1|13404|13402.8|13397.4|13396.2|845
1646142000000|2022-03-01 13:40:00|13401.5|13400|13404.9|13403.4|13405.7|13404.2|13400.4|13398.9|739
1646142300000|2022-03-01 13:45:00|13404.8|13403.3|13401.2|13399.7|13407.8|13406.3|13399.5|13398|916
1646142600000|2022-03-01 13:50:00|13400.9|13399.4|13406.8|13405.9|13408.1|13406.9|13400.8|13399.3|693
1646142900000|2022-03-01 13:55:00|13406.7|13405.8|13402.5|13401.6|13406.7|13405.8|13396.7|13395.8|808
1646143200000|2022-03-01 14:00:00|13402.6|13401.7|13398.1|13396.6|13405.9|13404.6|13397.9|13396.4|654
1646143500000|2022-03-01 14:05:00|13398.2|13396.7|13394.8|13393.3|13398.9|13397.4|13393.6|13392.1|639
1646143800000|2022-03-01 14:10:00|13394.9|13393.4|13395|13393.5|13399.6|13398.1|13391.7|13390.4|973
1646144100000|2022-03-01 14:15:00|13395.1|13393.6|13401|13399.5|13401.9|13400.4|13394.9|13393.2|945
1646144400000|2022-03-01 14:20:00|13401.2|13399.7|13399.9|13398.4|13402.2|13400.6|13396.6|13394.6|1131
1646144700000|2022-03-01 14:25:00|13399.7|13398.2|13399|13396.8|13401.1|13399.1|13396.9|13394.4|1232
1646145000000|2022-03-01 14:30:00|13398.6|13396.7|13401|13399.5|13407|13405.2|13398|13396.1|1853
1646145300000|2022-03-01 14:35:00|13400.9|13399.4|13404.3|13402.8|13404.9|13403.4|13398.7|13397.2|1169
1646145600000|2022-03-01 14:40:00|13404.4|13402.9|13408.4|13405.3|13409.1|13407.2|13403.8|13402.3|1169
1646145900000|2022-03-01 14:45:00|13408.3|13405.6|13400.9|13399.4|13408.9|13406.1|13399.1|13397.6|1056
1646146200000|2022-03-01 14:50:00|13400.5|13399|13393.4|13391.9|13401.9|13400.4|13393|13391.5|901
1646146500000|2022-03-01 14:55:00|13393.7|13392.2|13396.8|13392.6|13399.8|13398.3|13391.6|13388.4|1584
1646146800000|2022-03-01 15:00:00|13397|13392.3|13382.9|13381.4|13397.5|13395.3|13381.5|13379.9|1662
1646147100000|2022-03-01 15:05:00|13383|13381.5|13375.1|13373.6|13383|13381.5|13374.6|13372.7|1309
1646147400000|2022-03-01 15:10:00|13375|13373.5|13368.3|13366.1|13375|13373.5|13367.6|13365.5|1701
1646147700000|2022-03-01 15:15:00|13368.1|13366.6|13382.4|13379|13384|13382.5|13367.2|13365.2|1535
1646148000000|2022-03-01 15:20:00|13382.2|13379.5|13374.4|13372.9|13382.8|13380.8|13374|13372.5|1501
1646148300000|2022-03-01 15:25:00|13374.6|13373.1|13369.2|13367.7|13375.8|13374.3|13367.6|13366.1|1149
1646148600000|2022-03-01 15:30:00|13369.3|13367.8|13369.8|13368.3|13372.1|13370.6|13366.4|13364.5|1324
1646148900000|2022-03-01 15:35:00|13369.9|13368.4|13369.6|13368.1|13372.6|13371.1|13368.5|13367|1343
1646149200000|2022-03-01 15:40:00|13369.5|13368|13369.1|13367.6|13372.7|13371.2|13367.5|13366|1221
1646149500000|2022-03-01 15:45:00|13369.2|13367.7|13360.4|13358.9|13370.6|13369.1|13357.5|13355.5|1258
1646149800000|2022-03-01 15:50:00|13360.5|13359|13359.8|13358.3|13361.7|13360.2|13357|13355.5|1248
1646150100000|2022-03-01 15:55:00|13359.7|13358.2|13352.7|13351.2|13360.6|13359|13350.8|13349.3|1435
1646150400000|2022-03-01 16:00:00|13352.5|13351|13354.7|13353.2|13356.5|13354.9|13349.5|13348|1344
1646150700000|2022-03-01 16:05:00|13354.8|13353.3|13347.9|13346.4|13356.2|13354.6|13346.5|13344.5|1187
1646151000000|2022-03-01 16:10:00|13348|13346.5|13342.7|13341.2|13352.9|13351.4|13342.5|13340.6|1091
1646151300000|2022-03-01 16:15:00|13342.8|13341.3|13339.9|13338.4|13344.9|13343.1|13338.5|13336.8|944
1646151600000|2022-03-01 16:20:00|13340|13338.5|13338.8|13337.3|13341.4|13339.9|13337.8|13336.3|850
1646151900000|2022-03-01 16:25:00|13338.9|13337.4|13337.6|13336.1|13339.2|13337.7|13333|13331|1112
1646152200000|2022-03-01 16:30:00|13337.7|13336.2|13333.8|13332.3|13337.8|13336.3|13332.5|13331|1014
1646152500000|2022-03-01 16:35:00|13333.9|13332.4|13329.2|13327.7|13334.7|13333.2|13327.8|13326.1|882
1646152800000|2022-03-01 16:40:00|13329.1|13327.6|13316.6|13315.1|13331|13329.5|13316.1|13314.6|1085
1646153100000|2022-03-01 16:45:00|13316.7|13315.2|13315.2|13313.7|13317.1|13315.4|13311.2|13309.7|1243
1646153400000|2022-03-01 16:50:00|13315.3|13313.8|13321|13319.5|13322.7|13320.7|13313.4|13312.2|1064
1646153700000|2022-03-01 16:55:00|13320.8|13319.3|13318.2|13316.7|13321.4|13319.9|13317.4|13315.9|1327
1646154000000|2022-03-01 17:00:00|13317.9|13317|13316.9|13315.4|13319.3|13317.6|13314.6|13313.1|1224
1646154300000|2022-03-01 17:05:00|13317|13315.5|13308|13306.5|13318.9|13317.4|13307.9|13306.2|1039
1646154600000|2022-03-01 17:10:00|13308.2|13306.7|13316.1|13314.6|13318.3|13316.8|13308|13306.3|1097
1646154900000|2022-03-01 17:15:00|13316|13314.5|13317.7|13315.6|13318.9|13317.2|13308.9|13306.8|1732
1646155200000|2022-03-01 17:20:00|13317.3|13315.8|13315.7|13314.2|13318.8|13316.6|13314.1|13311.7|1913
1646155500000|2022-03-01 17:25:00|13316.1|13313.8|13310|13308.5|13317|13314.8|13309.5|13307.8|1303
1646155800000|2022-03-01 17:30:00|13310.1|13308.6|13316.3|13314.8|13317|13314.9|13305|13303.5|1099
1646156100000|2022-03-01 17:35:00|13316.6|13314.3|13322.8|13321.3|13331.2|13328.9|13315.4|13313.8|1495
1646156400000|2022-03-01 17:40:00|13322.7|13321.2|13323.8|13322.3|13325.4|13324|13320.8|13319.3|1039
1646156700000|2022-03-01 17:45:00|13323.9|13322.4|13326.5|13325|13327|13325.5|13320.3|13318.8|924
1646157000000|2022-03-01 17:50:00|13326.7|13325.2|13321.6|13320.1|13330|13328.5|13320.4|13318.9|1034
1646157300000|2022-03-01 17:55:00|13321.5|13320|13313.1|13311.6|13322.6|13321|13313.1|13311.6|796
1646157600000|2022-03-01 18:00:00|13313.2|13311.7|13314.4|13312.9|13314.9|13313.4|13310|13308.5|825
1646157900000|2022-03-01 18:05:00|13314.3|13312.8|13313|13311.5|13316.4|13314.9|13309.7|13308.1|718
1646158200000|2022-03-01 18:10:00|13312.9|13311.4|13311.8|13310.3|13313.6|13312.1|13308.8|13307.6|783
1646158500000|2022-03-01 18:15:00|13312.1|13310.6|13306.9|13305.4|13313.1|13311.6|13306.2|13304.7|1110
1646158800000|2022-03-01 18:20:00|13307|13305.5|13306.9|13305.4|13309.5|13308|13305.8|13304.2|779
1646159100000|2022-03-01 18:25:00|13307.2|13305.7|13303.7|13302.2|13307.5|13305.8|13303|13301.5|914
1646159400000|2022-03-01 18:30:00|13303.4|13301.9|13305.2|13303.7|13307.7|13306.5|13302.9|13301.5|735
1646159700000|2022-03-01 18:35:00|13305.3|13303.8|13311.1|13309.6|13314.2|13312.7|13304.9|13303.4|961
1646160000000|2022-03-01 18:40:00|13311|13309.5|13312.7|13311.2|13315|13313.5|13309.9|13308.4|999
1646160300000|2022-03-01 18:45:00|13312.8|13311.3|13310.9|13309.4|13316.6|13315.1|13310.5|13309|962
1646160600000|2022-03-01 18:50:00|13311.1|13309.6|13313|13311.5|13315.1|13313.6|13310.8|13309.3|986
1646160900000|2022-03-01 18:55:00|13312.9|13311.4|13318.9|13317.4|13319.3|13317.6|13310.8|13309.3|1081
1646161200000|2022-03-01 19:00:00|13319|13317.5|13314.1|13312.6|13319.9|13318.4|13314.1|13312.6|1002
1646161500000|2022-03-01 19:05:00|13314.2|13312.7|13313.1|13311.6|13316.3|13314.8|13312.5|13311.3|712
1646161800000|2022-03-01 19:10:00|13313.2|13311.7|13312.3|13310.8|13315.1|13313.6|13310.9|13309.4|544
1646162100000|2022-03-01 19:15:00|13312.4|13310.9|13315.6|13314.1|13316.1|13314.7|13309.5|13308.2|801
1646162400000|2022-03-01 19:20:00|13315.5|13314|13315.9|13314.4|13317.1|13315.6|13311.9|13310.4|850
1646162700000|2022-03-01 19:25:00|13315.8|13314.3|13321.2|13319.7|13321.7|13320.5|13314.8|13313.3|631
1646163000000|2022-03-01 19:30:00|13321.1|13319.6|13330.7|13329.2|13331.6|13330.1|13319.8|13318.5|974
1646163300000|2022-03-01 19:35:00|13330.6|13329.1|13333.9|13332.4|13335.3|13333.7|13327.5|13326.3|988
1646163600000|2022-03-01 19:40:00|13334|13332.5|13326.7|13325.2|13334|13332.5|13325.9|13323.9|748
1646163900000|2022-03-01 19:45:00|13326.8|13325.3|13318|13316.5|13327.1|13325.7|13317|13315.3|732
1646164200000|2022-03-01 19:50:00|13318.1|13316.6|13311.7|13310.2|13318.5|13317|13310.5|13309|837
1646164500000|2022-03-01 19:55:00|13311.9|13310.4|13313.8|13312.3|13315.2|13313.7|13311|13309|714
1646164800000|2022-03-01 20:00:00|13313.9|13312.4|13321.8|13320.3|13321.8|13320.3|13313.9|13312.4|837
1646165100000|2022-03-01 20:05:00|13321.9|13320.4|13322.6|13321.1|13326.2|13324.7|13321.6|13319.4|1134
1646165400000|2022-03-01 20:10:00|13322.5|13321|13322.1|13320.6|13324.5|13322.5|13320.1|13318.4|1250
1646165700000|2022-03-01 20:15:00|13322|13320.5|13315.9|13313.5|13323.6|13321.6|13313.5|13311.2|1315
1646166000000|2022-03-01 20:20:00|13315.8|13313.1|13316.3|13313.9|13317.1|13314.8|13309.4|13307.1|1484
1646166300000|2022-03-01 20:25:00|13316.2|13314|13314.4|13312|13317.5|13315.4|13313.8|13311.4|1124
1646166600000|2022-03-01 20:30:00|13314.2|13312.1|13311.3|13309.8|13314.7|13312.3|13309.3|13307.5|1359
1646166900000|2022-03-01 20:35:00|13311.4|13309.9|13311|13309.5|13312|13310.5|13308.9|13306.7|643
1646167200000|2022-03-01 20:40:00|13310.8|13309.3|13310.1|13308.6|13313|13311.3|13307.9|13306.2|991
1646167500000|2022-03-01 20:45:00|13310|13308.5|13312.7|13311.2|13315.4|13313.5|13309.2|13306.8|1111
1646167800000|2022-03-01 20:50:00|13313|13311.5|13318.5|13317|13318.7|13317.2|13311.7|13309.7|1222
1646168100000|2022-03-01 20:55:00|13318.3|13316.8|13323.7|13322.2|13328.5|13327|13315.8|13314.3|1039
1646168400000|2022-03-01 21:00:00|13323.6|13322.1|13332.2|13330.7|13332.8|13331|13323.6|13321.9|951
1646168700000|2022-03-01 21:05:00|13332.5|13330.1|13323.7|13322.2|13334.6|13333.1|13323.2|13321.3|862
1646169000000|2022-03-01 21:10:00|13323.8|13322.3|13324.3|13322|13327|13325.1|13323.5|13321.5|564
1646169300000|2022-03-01 21:15:00|13324.5|13322.1|13327.3|13325.8|13328.6|13326.3|13324.5|13322.1|439
1646169600000|2022-03-01 21:20:00|13327|13325.5|13325.8|13323.6|13327.7|13325.7|13323.4|13321.3|441
1646169900000|2022-03-01 21:25:00|13325.5|13324|13325.3|13323.1|13326.7|13324.9|13323.8|13321.6|528
1646170200000|2022-03-01 21:30:00|13325.4|13323.2|13327.8|13326.3|13328.3|13326.6|13324.2|13322.2|393
1646170500000|2022-03-01 21:35:00|13327.7|13326.2|13326.4|13324.9|13329.4|13326.8|13325.5|13322.9|503
1646170800000|2022-03-01 21:40:00|13326.8|13324.5|13328.4|13326|13328.9|13326.6|13324.9|13322.4|487
1646171100000|2022-03-01 21:45:00|13327.7|13326.2|13326.2|13324|13329.3|13327.1|13325.8|13323.7|416
1646171400000|2022-03-01 21:50:00|13326.3|13324.4|13325.9|13323.5|13326.4|13324.4|13324.6|13322.6|231
1646171700000|2022-03-01 21:55:00|13326|13323.3|13329.5|13318.5|13332|13324.3|13325.8|13318.2|365
1646172000000|2022-03-01 22:00:00|13329|13318|13330.1|13319.1|13331.8|13320.8|13326.2|13315.2|75
1646172300000|2022-03-01 22:05:00|13330|13319|13330.9|13319.9|13331.1|13320.1|13329.4|13318.4|39
1646172600000|2022-03-01 22:10:00|13331|13320|13331.1|13320.1|13331.5|13320.5|13330.1|13319.1|122
1646172900000|2022-03-01 22:15:00|13331.3|13320.3|13331.4|13320.4|13331.9|13320.9|13330.7|13319.7|91
1646173200000|2022-03-01 22:20:00|13331.5|13320.5|13331.2|13320.2|13331.9|13320.9|13329.9|13318.9|80
1646173500000|2022-03-01 22:25:00|13330.4|13319.4|13330.5|13319.5|13331.6|13320.6|13328.5|13317.5|208
1646173800000|2022-03-01 22:30:00|13330.4|13319.4|13328.9|13318.7|13331.2|13320.2|13323.7|13312.7|240
1646174100000|2022-03-01 22:35:00|13328.8|13318.2|13328.1|13318.9|13330.2|13320.4|13327.8|13317.7|186
1646174400000|2022-03-01 22:40:00|13327.9|13319.2|13328.8|13319|13330.3|13320.2|13327.8|13318.2|147
1646174700000|2022-03-01 22:45:00|13328.7|13319.2|13328.4|13319.4|13328.9|13320.2|13327.6|13318.4|172
1646175000000|2022-03-01 22:50:00|13328.3|13319.3|13330.9|13322.9|13333|13322.9|13327.8|13318.8|226
1646175300000|2022-03-01 22:55:00|13331.2|13323|13332.2|13321.2|13333.1|13323|13327.4|13316.4|264
1646175600000|2022-03-01 23:00:00|13332.5|13321.5|13327.8|13323.3|13333.5|13323.9|13326.1|13315.1|587
1646175900000|2022-03-01 23:05:00|13328.6|13322.9|13327.2|13323.3|13331.3|13326.6|13326.4|13322.2|407
1646176200000|2022-03-01 23:10:00|13327.3|13323.4|13328|13324.3|13329.2|13324.4|13326.2|13321.3|298
1646176500000|2022-03-01 23:15:00|13327.5|13323.9|13325.4|13322.5|13327.9|13325.1|13324.7|13322.1|421
1646176800000|2022-03-01 23:20:00|13325.3|13322.4|13326.7|13324.3|13328|13325.8|13324.8|13322.1|495
1646177100000|2022-03-01 23:25:00|13326.8|13324.1|13326.3|13324.8|13327.8|13325.6|13325.8|13323.8|417
1646177400000|2022-03-01 23:30:00|13326.2|13324.7|13329.8|13328.3|13331.9|13328.6|13326.2|13323.6|473
1646177700000|2022-03-01 23:35:00|13330.3|13327.9|13331.6|13328.7|13333.9|13331.1|13329.6|13326.8|423
1646178000000|2022-03-01 23:40:00|13331|13329.5|13330.6|13327.7|13332.1|13329.5|13328.8|13326.7|471
1646178300000|2022-03-01 23:45:00|13331|13327.6|13329.8|13326.2|13331.1|13328.7|13328.5|13326|454
1646178600000|2022-03-01 23:50:00|13330|13325.9|13329.4|13327.9|13330.7|13328.7|13327.3|13325.2|581
1646178900000|2022-03-01 23:55:00|13329.8|13327.5|13336.9|13334.3|13337.9|13335.5|13329.6|13326.6|689
1646179200000|2022-03-02 00:00:00|13337|13334.5|13326.6|13325.1|13337|13334.5|13326.4|13324.8|816
1646179500000|2022-03-02 00:05:00|13326.5|13325|13328|13326.5|13329.8|13328.3|13326.5|13324.7|408
1646179800000|2022-03-02 00:10:00|13328.1|13326.6|13328.8|13327.3|13329.5|13328|13327.3|13325.8|280
1646180100000|2022-03-02 00:15:00|13328.7|13327.2|13334.7|13333.2|13335.1|13333.5|13328.7|13327.2|259
1646180400000|2022-03-02 00:20:00|13334.6|13333.1|13333.9|13332.4|13334.7|13333.2|13331.3|13329.2|308
1646180700000|2022-03-02 00:25:00|13333.8|13332.3|13329.6|13328.1|13334.2|13332.5|13329.4|13327.3|324
1646181000000|2022-03-02 00:30:00|13329.5|13328|13328.3|13326.8|13329.7|13328.2|13327.7|13326.1|469
1646181300000|2022-03-02 00:35:00|13328.4|13326.9|13329.1|13326.9|13329.8|13327.8|13327.7|13325.9|368
1646181600000|2022-03-02 00:40:00|13328.7|13327.2|13326.2|13324.7|13329.4|13327.4|13325.9|13324.4|253
1646181900000|2022-03-02 00:45:00|13326.1|13324.6|13326.5|13325|13328.4|13326.9|13325.4|13324.1|153
1646182200000|2022-03-02 00:50:00|13326.6|13325.1|13327.6|13326.1|13328|13326.5|13325.7|13324.2|230
1646182500000|2022-03-02 00:55:00|13327.4|13325.9|13322.1|13321.2|13327.6|13326.1|13322.1|13321|154
1646182800000|2022-03-02 01:00:00|13322.4|13321.5|13324.9|13323.4|13326.9|13325.8|13322.4|13321.5|327
1646183100000|2022-03-02 01:05:00|13324.8|13323.3|13324.5|13323.6|13326.8|13325.6|13323.4|13322|232
1646183400000|2022-03-02 01:10:00|13324.6|13323.7|13327|13325.5|13327|13325.9|13324.6|13323.7|71
1646183700000|2022-03-02 01:15:00|13326.7|13325.2|13327.7|13326.2|13329.5|13328.3|13325.5|13324|218
1646184000000|2022-03-02 01:20:00|13327.8|13326.3|13330.8|13329.9|13334.9|13333.4|13327.2|13326|298
1646184300000|2022-03-02 01:25:00|13331.2|13329.7|13334.8|13333.3|13334.8|13333.3|13330.7|13329.6|220
1646184600000|2022-03-02 01:30:00|13334.9|13333.4|13339.7|13338.2|13340.1|13338.5|13334.1|13332.6|532
1646184900000|2022-03-02 01:35:00|13339.8|13338.3|13336.3|13334.8|13340.4|13338.6|13335.9|13334.4|500
1646185200000|2022-03-02 01:40:00|13336.4|13334.9|13332.8|13331.3|13337.8|13336.3|13332.3|13330.7|587
1646185500000|2022-03-02 01:45:00|13332.7|13331.2|13330.9|13329.4|13333.9|13331.9|13329.3|13327.6|963
1646185800000|2022-03-02 01:50:00|13331.2|13329|13331.4|13329.9|13332.7|13330.8|13330|13328.1|686
1646186100000|2022-03-02 01:55:00|13331.5|13330|13331.8|13330.3|13332.3|13330.7|13329.9|13328.1|488
1646186400000|2022-03-02 02:00:00|13331.9|13330.4|13332|13330.5|13333.2|13331.4|13329.2|13327.4|424
1646186700000|2022-03-02 02:05:00|13332.1|13330.6|13333.5|13332|13335.3|13333.5|13331.8|13330|353
1646187000000|2022-03-02 02:10:00|13333.6|13332.1|13329.1|13327.6|13333.9|13332.4|13328.8|13326.8|424
1646187300000|2022-03-02 02:15:00|13328.9|13327.4|13328|13326.5|13329.2|13327.7|13325.5|13324|488
1646187600000|2022-03-02 02:20:00|13328.1|13326.6|13320.7|13319.2|13328.4|13326.9|13320.5|13319|371
1646187900000|2022-03-02 02:25:00|13320.8|13319.3|13323.2|13321.7|13325.2|13323.6|13317.7|13316|521
1646188200000|2022-03-02 02:30:00|13323.3|13321.8|13326|13324.5|13326.8|13324.7|13322.8|13320.9|360
1646188500000|2022-03-02 02:35:00|13325.9|13324.4|13325.2|13323.7|13327.1|13325.6|13324.4|13322.3|334
1646188800000|2022-03-02 02:40:00|13325.4|13323.9|13323|13321.5|13326.6|13324.9|13322.1|13320.1|497
1646189100000|2022-03-02 02:45:00|13323.2|13321.7|13326.4|13324.9|13327.4|13325.4|13322.2|13320.6|317
1646189400000|2022-03-02 02:50:00|13326.3|13324.8|13329.1|13327.6|13330.1|13328.2|13326.3|13324.8|372
1646189700000|2022-03-02 02:55:00|13329.3|13327.2|13326.2|13324.7|13329.9|13328|13325.9|13324.4|534
1646190000000|2022-03-02 03:00:00|13326.1|13324.6|13329.1|13326.8|13329.8|13328|13325.9|13324.4|537
1646190300000|2022-03-02 03:05:00|13328.6|13327.1|13327.1|13324.9|13328.6|13327.1|13325.5|13323.8|361
1646190600000|2022-03-02 03:10:00|13326.8|13325.3|13324.6|13323.1|13327.6|13325.6|13323.8|13322|355
1646190900000|2022-03-02 03:15:00|13324.5|13323|13324.8|13323.3|13326.8|13324.8|13324.4|13322.4|331
1646191200000|2022-03-02 03:20:00|13324.9|13323.4|13321.5|13320|13325.4|13323.5|13321.4|13319.9|263
1646191500000|2022-03-02 03:25:00|13321.6|13320.1|13316.6|13315.1|13321.8|13320.1|13316.2|13314.7|403
1646191800000|2022-03-02 03:30:00|13316.4|13314.9|13318.5|13317|13321|13319.5|13316.4|13314.8|356
1646192100000|2022-03-02 03:35:00|13318.7|13317.2|13317.7|13316.2|13318.7|13317.2|13315.3|13313.3|386
1646192400000|2022-03-02 03:40:00|13317.9|13316.4|13316.3|13314.8|13319.3|13317.5|13315.8|13314.1|364
1646192700000|2022-03-02 03:45:00|13316.2|13314.7|13318.2|13316.7|13319.5|13317.5|13315.8|13314|208
1646193000000|2022-03-02 03:50:00|13318.8|13317|13317.4|13315.9|13320|13317.7|13317.1|13315.2|219
1646193300000|2022-03-02 03:55:00|13317.5|13316|13319.6|13318.1|13319.9|13318.4|13317.5|13315.7|274
1646193600000|2022-03-02 04:00:00|13319.7|13318.2|13319.6|13317.5|13320.3|13318.4|13318.8|13316.6|270
1646193900000|2022-03-02 04:05:00|13319.3|13317.8|13317.9|13316.4|13319.9|13317.9|13316.7|13314.7|328
1646194200000|2022-03-02 04:10:00|13318|13316.5|13321.2|13319.7|13321.6|13319.7|13317.6|13315.8|324
1646194500000|2022-03-02 04:15:00|13321.1|13319.6|13319.8|13318.3|13322.5|13321|13319.7|13318|488
1646194800000|2022-03-02 04:20:00|13319.6|13318.1|13318|13316.5|13320.8|13319|13317.2|13315.7|573
1646195100000|2022-03-02 04:25:00|13318.1|13316.6|13316|13314.5|13318.2|13316.7|13313.7|13312.2|508
1646195400000|2022-03-02 04:30:00|13316.1|13314.6|13314.8|13313.3|13316.4|13314.8|13314.3|13312.6|444
1646195700000|2022-03-02 04:35:00|13314.6|13313.1|13313.5|13312|13315|13313.5|13312.3|13310.8|504
1646196000000|2022-03-02 04:40:00|13313.6|13312.1|13312|13310.5|13313.9|13312.2|13311.3|13309.8|491
1646196300000|2022-03-02 04:45:00|13312.3|13310.2|13312.7|13311.2|13313.3|13311.5|13311.5|13309.8|406
1646196600000|2022-03-02 04:50:00|13312.6|13311.1|13312.9|13311.4|13314.1|13312.6|13311.8|13310.3|427
1646196900000|2022-03-02 04:55:00|13312.8|13311.3|13312.9|13311.4|13314.1|13312.6|13312.4|13310.4|421
1646197200000|2022-03-02 05:00:00|13312.7|13311.2|13311|13309.5|13313|13311.6|13309.6|13308.1|335
1646197500000|2022-03-02 05:05:00|13310.9|13309.4|13308.7|13307.2|13312|13310.6|13308.4|13307|346
1646197800000|2022-03-02 05:10:00|13308.6|13307.1|13305.8|13304.3|13309.1|13307.6|13305.1|13303.6|372
1646198100000|2022-03-02 05:15:00|13305.9|13304.4|13304|13302.5|13306.7|13305.2|13303.5|13302|561
1646198400000|2022-03-02 05:20:00|13303.9|13302.4|13303.2|13301.7|13304.8|13303.3|13302.8|13301.1|392
1646198700000|2022-03-02 05:25:00|13303|13301.5|13304.9|13303.4|13305.5|13304|13302.8|13301|487
1646199000000|2022-03-02 05:30:00|13304.7|13303.2|13303.2|13301.7|13305.4|13303.5|13302.9|13301.2|372
1646199300000|2022-03-02 05:35:00|13303|13301.5|13306.8|13305.3|13307.3|13305.6|13302.9|13301.3|415
1646199600000|2022-03-02 05:40:00|13306.7|13305.2|13306.9|13305.4|13308.5|13306.6|13304.8|13303|480
1646199900000|2022-03-02 05:45:00|13307|13305.5|13305.8|13304.3|13308.4|13306.8|13304.6|13303.1|394
1646200200000|2022-03-02 05:50:00|13305.7|13304.2|13305.7|13304.2|13307.1|13305.4|13304.2|13302.5|492
1646200500000|2022-03-02 05:55:00|13305.8|13304.3|13303.8|13302.3|13306.7|13305.2|13302.5|13301|467
1646200800000|2022-03-02 06:00:00|13304.1|13302.6|13303.7|13302.2|13307.1|13305.6|13303.5|13302|525
1646201100000|2022-03-02 06:05:00|13303.5|13302|13306.8|13305.3|13307.4|13305.9|13303.5|13302|516
1646201400000|2022-03-02 06:10:00|13306.7|13305.2|13310|13308.5|13311.3|13309.4|13304.3|13302.8|513
1646201700000|2022-03-02 06:15:00|13309.9|13308.4|13312.1|13310.6|13314.2|13312.5|13309.7|13307.9|529
1646202000000|2022-03-02 06:20:00|13312.2|13310.7|13310.3|13308.8|13314.1|13312.3|13309.8|13308.3|570
1646202300000|2022-03-02 06:25:00|13310.2|13308.7|13306.9|13305.4|13312|13310.5|13306.9|13305.4|506
1646202600000|2022-03-02 06:30:00|13307|13305.5|13309.4|13307.9|13311.5|13309.6|13306.8|13305.3|387
1646202900000|2022-03-02 06:35:00|13309.3|13307.8|13305|13303.5|13310.2|13308.7|13304.7|13303.2|452
1646203200000|2022-03-02 06:40:00|13304.9|13303.4|13292|13289.8|13304.9|13303.4|13291.5|13289.7|904
1646203500000|2022-03-02 06:45:00|13291.8|13290.3|13294.3|13292.8|13295.5|13293.8|13285.5|13283.4|1126
1646203800000|2022-03-02 06:50:00|13294.4|13292.9|13291.8|13290.3|13296.2|13294.7|13291.5|13289.5|1055
1646204100000|2022-03-02 06:55:00|13292.1|13290.6|13291|13288.6|13292.4|13290.6|13288.6|13287.1|855
1646204400000|2022-03-02 07:00:00|13290.8|13288.7|13286.5|13285|13293.4|13291.6|13284.4|13282.9|967
1646204700000|2022-03-02 07:05:00|13286.6|13285.1|13283.3|13281.8|13287|13285.4|13279.8|13278.3|841
1646205000000|2022-03-02 07:10:00|13283.5|13281.4|13280.8|13279.3|13284.7|13282.9|13278.6|13277.1|755
1646205300000|2022-03-02 07:15:00|13280.7|13279.2|13276.8|13275.3|13281.9|13280.4|13276.7|13275.2|801
1646205600000|2022-03-02 07:20:00|13277.1|13275.6|13276.3|13274.8|13279.5|13278|13272.3|13270.8|1088
1646205900000|2022-03-02 07:25:00|13276.4|13274.9|13283.5|13282|13286|13284.5|13275.7|13273.9|1213
1646206200000|2022-03-02 07:30:00|13283.7|13282.2|13292.2|13290.7|13293.5|13291.9|13283.1|13281.6|1462
1646206500000|2022-03-02 07:35:00|13292.1|13290.6|13292.6|13291.1|13294.5|13292.5|13288.1|13286.5|1496
1646206800000|2022-03-02 07:40:00|13292.7|13291.2|13297.7|13296.2|13298.1|13296.2|13289.3|13287.2|1169
1646207100000|2022-03-02 07:45:00|13297.8|13296.3|13292.8|13291.3|13298.5|13296.7|13290.2|13288.6|1096
1646207400000|2022-03-02 07:50:00|13292.7|13291.2|13288.2|13286.7|13298.3|13296.7|13285.5|13283.8|1109
1646207700000|2022-03-02 07:55:00|13288|13286.5|13291.9|13290.4|13292|13290.5|13282.9|13281.4|1067
1646208000000|2022-03-02 08:00:00|13292|13290.5|13286.8|13285.3|13296.7|13295.2|13286.2|13284.7|1249
1646208300000|2022-03-02 08:05:00|13286.9|13285.4|13286.6|13285.1|13289.7|13288.2|13282.5|13280.9|1129
1646208600000|2022-03-02 08:10:00|13286.7|13285.2|13277.8|13276.3|13289.2|13287.7|13276.7|13275.2|1177
1646208900000|2022-03-02 08:15:00|13277.7|13276.2|13295.4|13293.9|13296.3|13294.8|13277.3|13275.8|1248
1646209200000|2022-03-02 08:20:00|13295.5|13294|13297.8|13295.7|13300.4|13298.9|13292.4|13290.9|1522
1646209500000|2022-03-02 08:25:00|13297.6|13296.1|13297.9|13296.4|13299.5|13297.7|13295.2|13293.5|1413
1646209800000|2022-03-02 08:30:00|13297.8|13296.3|13300.4|13298.9|13302.1|13300.9|13295.5|13293.6|1242
1646210100000|2022-03-02 08:35:00|13300.6|13299.1|13304.7|13303.2|13307.5|13306|13299.2|13297.3|1424
1646210400000|2022-03-02 08:40:00|13304.6|13303.1|13300|13298.5|13304.9|13303.4|13297.5|13296|1355
1646210700000|2022-03-02 08:45:00|13299.9|13298.4|13298.1|13296.6|13302.4|13300.7|13295.5|13294|1150
1646211000000|2022-03-02 08:50:00|13298.2|13296.7|13300.3|13298.8|13307.7|13306.2|13297.6|13296.1|1199
1646211300000|2022-03-02 08:55:00|13300.2|13298.7|13301.3|13300.4|13301.8|13300.5|13298.9|13297.4|1025
1646211600000|2022-03-02 09:00:00|13301.2|13299.7|13290.7|13289.2|13306.9|13305.4|13290.4|13288.9|1254
1646211900000|2022-03-02 09:05:00|13290.8|13289.3|13293.6|13292.1|13295.8|13294.3|13289.1|13287.6|1212
1646212200000|2022-03-02 09:10:00|13293.7|13292.2|13289.7|13288.2|13296.1|13294.6|13289.6|13287.9|1027
1646212500000|2022-03-02 09:15:00|13289.8|13288.3|13283|13281.5|13289.8|13288.3|13282|13280.5|1058
1646212800000|2022-03-02 09:20:00|13282.9|13281.4|13281.1|13279.6|13285.2|13283.7|13279.8|13278.2|914
1646213100000|2022-03-02 09:25:00|13281.2|13279.7|13289.3|13287.8|13289.4|13287.9|13280.2|13278.7|996
1646213400000|2022-03-02 09:30:00|13289.4|13287.9|13299.2|13297.7|13314.7|13311.9|13287.7|13286.2|2132
1646213700000|2022-03-02 09:35:00|13299.1|13297.6|13297.6|13295.5|13303.9|13302.2|13297|13295.2|1609
1646214000000|2022-03-02 09:40:00|13297.7|13295.4|13298.6|13297.1|13300.9|13299.4|13293.3|13291.4|1395
1646214300000|2022-03-02 09:45:00|13298.5|13297|13304.5|13303|13308|13306.5|13295.3|13293.8|1401
1646214600000|2022-03-02 09:50:00|13304.6|13303.1|13310.9|13309.4|13317.5|13315.4|13304.3|13302.8|1432
1646214900000|2022-03-02 09:55:00|13310.7|13309.2|13309.2|13307|13312.1|13310.5|13305.1|13303.6|1143
1646215200000|2022-03-02 10:00:00|13309.3|13306.9|13305.2|13303.7|13312.4|13310.9|13304.8|13303.2|1317
1646215500000|2022-03-02 10:05:00|13305.3|13303.8|13311.5|13310|13312|13310.5|13305.2|13303.7|956
1646215800000|2022-03-02 10:10:00|13311.8|13310.3|13314.4|13312.9|13316.3|13314.8|13310.9|13309.4|1044
1646216100000|2022-03-02 10:15:00|13314.3|13312.8|13314.2|13312.7|13322.7|13321.2|13313.2|13311.6|1166
1646216400000|2022-03-02 10:20:00|13314.1|13312.6|13313.8|13312.3|13317|13315.2|13313.1|13311.5|1260
1646216700000|2022-03-02 10:25:00|13314|13312.5|13312.1|13310.6|13316.6|13314.7|13307.2|13305.5|1396
1646217000000|2022-03-02 10:30:00|13312|13310.5|13311.1|13309.6|13313.7|13311.7|13307.9|13306.2|1227
1646217300000|2022-03-02 10:35:00|13311.3|13309.8|13316.9|13315.4|13317.3|13315.8|13309.4|13307.9|1028
1646217600000|2022-03-02 10:40:00|13317|13315.5|13323.5|13322|13326.6|13324.9|13314.9|13313.4|1290
1646217900000|2022-03-02 10:45:00|13323.4|13321.9|13318.5|13317|13326.3|13324.8|13316.1|13314.6|958
1646218200000|2022-03-02 10:50:00|13318.6|13317.1|13317.3|13315.8|13320.8|13319.3|13316.2|13314.7|1144
1646218500000|2022-03-02 10:55:00|13317.2|13315.7|13319.7|13318.2|13321.8|13319.9|13316.1|13314.6|1073
1646218800000|2022-03-02 11:00:00|13319.8|13318.3|13316.3|13314.8|13325.6|13323.7|13316.1|13314.6|1107
1646219100000|2022-03-02 11:05:00|13316.4|13314.9|13317.5|13316|13319.6|13318.1|13313.3|13311.8|943
1646219400000|2022-03-02 11:10:00|13317.7|13316.2|13314.1|13312.6|13317.8|13316.3|13311|13309.4|1002
1646219700000|2022-03-02 11:15:00|13314.2|13312.7|13312.1|13309.8|13314.2|13312.7|13307.3|13305.8|1128
1646220000000|2022-03-02 11:20:00|13311.8|13310.3|13315.4|13313.9|13318.5|13317|13310.3|13308.6|1089
1646220300000|2022-03-02 11:25:00|13315.3|13313.8|13318.6|13317.1|13320.3|13318.5|13311.4|13309.6|1118
1646220600000|2022-03-02 11:30:00|13318.7|13317.2|13316.5|13315|13321.8|13320.3|13316.1|13314.5|932
1646220900000|2022-03-02 11:35:00|13316.6|13315.1|13314.3|13312.8|13320|13318.3|13312.5|13311|948
1646221200000|2022-03-02 11:40:00|13314.1|13312.6|13317|13315.5|13318.6|13317|13314.1|13312.5|984
1646221500000|2022-03-02 11:45:00|13317.3|13315.1|13322.9|13321.4|13323.9|13322.4|13316.8|13315.1|817
1646221800000|2022-03-02 11:50:00|13323|13321.5|13329|13327.5|13330.8|13329.2|13322.7|13321.2|1237
1646222100000|2022-03-02 11:55:00|13329.3|13327.2|13330|13327.7|13337.5|13336|13329.2|13327.2|1202
1646222400000|2022-03-02 12:00:00|13330.7|13328.6|13325.7|13324.2|13332.8|13330.8|13325.2|13323.3|1096
1646222700000|2022-03-02 12:05:00|13326.1|13324.6|13324.6|13323.1|13329.3|13327.3|13323.2|13321.6|923
1646223000000|2022-03-02 12:10:00|13324.4|13322.9|13327.9|13326.4|13329.7|13328.2|13322.4|13320.9|755
1646223300000|2022-03-02 12:15:00|13328|13326.5|13323.7|13322.2|13328.5|13327|13321.9|13320.4|812
1646223600000|2022-03-02 12:20:00|13323.6|13322.1|13323.4|13321.9|13325.8|13324.3|13318.8|13317.3|909
1646223900000|2022-03-02 12:25:00|13323.9|13321.4|13325.2|13323.7|13328.4|13326.9|13319.4|13317.8|1181
1646224200000|2022-03-02 12:30:00|13325.1|13323.6|13326.1|13324.6|13327.1|13325.6|13319.5|13318|1064
1646224500000|2022-03-02 12:35:00|13326|13324.5|13327.1|13325.6|13333|13331.1|13324.4|13322.9|903
1646224800000|2022-03-02 12:40:00|13327|13325.5|13323.6|13322.1|13329.6|13328.1|13320.7|13319.1|1077
1646225100000|2022-03-02 12:45:00|13323.7|13322.2|13322.9|13321.4|13325.1|13323.3|13320.9|13319.4|970
1646225400000|2022-03-02 12:50:00|13323|13321.5|13327.3|13325.8|13329.4|13327.9|13319|13317.3|1096
1646225700000|2022-03-02 12:55:00|13327.6|13326.1|13334|13332.5|13336.1|13333.9|13326.5|13325|1239
1646226000000|2022-03-02 13:00:00|13334.1|13332.6|13331|13329.5|13336|13334.2|13329.2|13327.1|1481
1646226300000|2022-03-02 13:05:00|13330.9|13329.4|13329.1|13327.6|13331.9|13330|13327|13325.4|1313
1646226600000|2022-03-02 13:10:00|13329.4|13327.9|13335.6|13324.6|13336.4|13330.4|13324.8|13321.6|1479
1646226900000|2022-03-02 13:15:00|13335.4|13324.4|13326.3|13324.8|13338.1|13330|13323.4|13321.9|1527
1646227200000|2022-03-02 13:20:00|13326.2|13324.7|13328|13326.5|13330.8|13329.3|13321.7|13320.2|1015
1646227500000|2022-03-02 13:25:00|13328.1|13326.6|13329.5|13328|13333.4|13331.9|13327.9|13326.4|876
1646227800000|2022-03-02 13:30:00|13329.7|13328.2|13329.7|13328.2|13336|13334|13327.2|13325.3|1453
1646228100000|2022-03-02 13:35:00|13329.2|13327.7|13325.1|13323.6|13331.1|13329.3|13320.7|13319|1195
1646228400000|2022-03-02 13:40:00|13325.2|13323.7|13325|13323.5|13329.7|13327.9|13322.2|13320.4|996
1646228700000|2022-03-02 13:45:00|13324.9|13323.4|13336.1|13334.6|13336.9|13335.1|13324.8|13323.2|877
1646229000000|2022-03-02 13:50:00|13336|13334.5|13345|13343.5|13345.3|13343.6|13336|13334.5|977
1646229300000|2022-03-02 13:55:00|13345.4|13343.9|13348.4|13346.9|13349|13347.4|13341.4|13339.7|1239
1646229600000|2022-03-02 14:00:00|13348.2|13346.7|13341.7|13340.2|13350.1|13348.6|13341|13339.5|1016
1646229900000|2022-03-02 14:05:00|13341.3|13339.8|13337.6|13336.1|13346.3|13344.8|13335.2|13333.7|1153
1646230200000|2022-03-02 14:10:00|13337.7|13336.2|13341.4|13339.9|13343.1|13341.6|13334.5|13333|1101
1646230500000|2022-03-02 14:15:00|13341.3|13339.8|13350.2|13348.7|13350.3|13348.8|13339.6|13338.1|1035
1646230800000|2022-03-02 14:20:00|13350.1|13348.6|13353.1|13351.6|13353.6|13352.1|13345.8|13344.3|1087
1646231100000|2022-03-02 14:25:00|13353.3|13351.8|13353.9|13352.4|13356.9|13355.4|13351.4|13349.7|1209
1646231400000|2022-03-02 14:30:00|13353.7|13352.2|13349.5|13347.4|13353.8|13352.3|13345.4|13343.6|1400
1646231700000|2022-03-02 14:35:00|13349.1|13347.6|13340.2|13338.7|13349.6|13347.6|13337.5|13336|1253
1646232000000|2022-03-02 14:40:00|13340.1|13338.6|13341.6|13340.1|13344.2|13342.7|13338.7|13337.2|1111
1646232300000|2022-03-02 14:45:00|13341.7|13340.2|13336|13334.5|13341.8|13340.3|13333.3|13331.8|1012
1646232600000|2022-03-02 14:50:00|13335.9|13334.4|13340.4|13338.9|13341.1|13339.6|13335.8|13334.3|976
1646232900000|2022-03-02 14:55:00|13340.5|13339|13338.7|13337.2|13346.9|13345.4|13338.1|13336.5|989
1646233200000|2022-03-02 15:00:00|13338.5|13337|13340.6|13339.1|13344.2|13342.7|13333.1|13331.6|1164
1646233500000|2022-03-02 15:05:00|13340.7|13339.2|13334.3|13332.8|13342.7|13341.2|13332.7|13330.9|1235
1646233800000|2022-03-02 15:10:00|13334.9|13332.6|13325.2|13323.7|13337.5|13336|13324.5|13323|1250
1646234100000|2022-03-02 15:15:00|13325.3|13323.8|13330.9|13329.4|13334.5|13333|13324.9|13323.4|1351
1646234400000|2022-03-02 15:20:00|13330.8|13329.3|13323.6|13322.1|13334|13332.5|13322.9|13321.7|1027
1646234700000|2022-03-02 15:25:00|13324.1|13322.6|13346.2|13344|13350.6|13348.5|13317.3|13315.8|1439
1646235000000|2022-03-02 15:30:00|13346|13343.5|13328.5|13327|13347.3|13345.1|13322.7|13320.5|2284
1646235300000|2022-03-02 15:35:00|13328.6|13327.1|13333.3|13331.2|13337.5|13335.6|13323.9|13322.4|1951
1646235600000|2022-03-02 15:40:00|13333.4|13331.1|13336|13334.5|13336.2|13334.6|13325.4|13323.6|1818
1646235900000|2022-03-02 15:45:00|13336.1|13334.6|13326.4|13323.9|13338.1|13336.6|13321|13319.5|1574
1646236200000|2022-03-02 15:50:00|13325.8|13324.3|13319.5|13318|13330.9|13329.4|13318.6|13317.1|1341
1646236500000|2022-03-02 15:55:00|13319.7|13318.2|13314.5|13313|13319.9|13318.4|13310.6|13309|1513
1646236800000|2022-03-02 16:00:00|13314.8|13313.3|13325.7|13324.2|13325.7|13324.2|13312|13310.5|1628
1646237100000|2022-03-02 16:05:00|13325.8|13324.3|13339.5|13338|13343.3|13341.4|13321|13319.5|1751
1646237400000|2022-03-02 16:10:00|13339.6|13338.1|13336.4|13334.9|13342.8|13341.3|13332.3|13330.8|1555
1646237700000|2022-03-02 16:15:00|13336.5|13335|13339.9|13338.4|13342.4|13340.9|13335.2|13333.7|1301
1646238000000|2022-03-02 16:20:00|13340|13338.5|13345.2|13343.7|13346.5|13344.4|13338|13335.9|1286
1646238300000|2022-03-02 16:25:00|13345.3|13343.8|13348.8|13347.3|13351|13349.5|13343.3|13341.5|1433
1646238600000|2022-03-02 16:30:00|13348.9|13347.4|13361.9|13360.4|13373.9|13372.4|13345.4|13343.2|2074
1646238900000|2022-03-02 16:35:00|13362.1|13360.6|13352.7|13351.2|13362.2|13360.7|13350.4|13348.9|2005
1646239200000|2022-03-02 16:40:00|13352.3|13350.8|13354.9|13353.4|13355.4|13353.8|13349.4|13347.9|1601
1646239500000|2022-03-02 16:45:00|13355|13353.5|13355.8|13354.3|13359.3|13357.8|13354|13352.5|809
1646239800000|2022-03-02 16:50:00|13356.1|13354.6|13364.9|13363.4|13366.2|13364.7|13355.3|13353.9|782
1646240100000|2022-03-02 16:55:00|13365|13363.5|13364.3|13362.8|13370.1|13368.8|13363.8|13362.6|713
1646240400000|2022-03-02 17:00:00|13364.5|13363|13360.8|13359.3|13367.7|13366.2|13359.9|13358.2|1163
1646240700000|2022-03-02 17:05:00|13360.5|13359|13352.8|13351.3|13360.7|13359.2|13352.7|13351.2|1311
1646241000000|2022-03-02 17:10:00|13353.3|13351|13360.1|13357.5|13361.5|13359.7|13351.8|13349.7|1396
1646241300000|2022-03-02 17:15:00|13360.6|13357.7|13359.8|13358.3|13364.4|13362.4|13358.6|13356.8|1363
1646241600000|2022-03-02 17:20:00|13359.7|13358.2|13353.5|13352|13359.7|13358.3|13351.4|13349.9|1029
1646241900000|2022-03-02 17:25:00|13353.7|13352.2|13360.2|13358|13362.9|13361.1|13353.4|13351.9|1138
1646242200000|2022-03-02 17:30:00|13359.8|13358.3|13357|13355.5|13360.8|13359|13355.8|13354.3|1057
1646242500000|2022-03-02 17:35:00|13357.1|13355.6|13354.7|13353.2|13360|13358.4|13354.6|13353.1|966
1646242800000|2022-03-02 17:40:00|13354.8|13353.3|13354.8|13353.3|13357.1|13355.3|13351|13349.5|628
1646243100000|2022-03-02 17:45:00|13354.9|13353.4|13354|13352.5|13355.7|13353.8|13353|13351.4|587
1646243400000|2022-03-02 17:50:00|13354.1|13352.6|13360.8|13358.1|13360.9|13359|13349.1|13347.3|743
1646243700000|2022-03-02 17:55:00|13361|13358.6|13360.1|13358.6|13362|13359.9|13354.8|13353.3|596
1646244000000|2022-03-02 18:00:00|13360|13358.5|13365.9|13364.4|13365.9|13364.4|13359.9|13358.1|724
1646244300000|2022-03-02 18:05:00|13366.5|13364.3|13371.2|13369.7|13371.9|13370.4|13365|13363.3|819
1646244600000|2022-03-02 18:10:00|13371.1|13369.6|13372.7|13371.2|13373.6|13371.9|13368.7|13366.9|808
1646244900000|2022-03-02 18:15:00|13372.5|13371|13370.2|13368.7|13374.6|13373|13369.8|13368.1|802
1646245200000|2022-03-02 18:20:00|13370.3|13368.8|13369.6|13368.1|13373.6|13371.9|13369.6|13367.7|753
1646245500000|2022-03-02 18:25:00|13369.9|13367.8|13371.4|13369.9|13372.9|13371.1|13368.9|13367.3|808
1646245800000|2022-03-02 18:30:00|13371.3|13369.8|13378.1|13376.6|13378.6|13377.1|13371.3|13369.8|628
1646246100000|2022-03-02 18:35:00|13378.2|13376.7|13381.4|13379.9|13382.6|13381.1|13377.9|13376|914
1646246400000|2022-03-02 18:40:00|13381.5|13380|13382.1|13380.6|13384.5|13382.7|13380.3|13378.8|543
1646246700000|2022-03-02 18:45:00|13382.2|13380.7|13380|13378.5|13382.7|13381.2|13379.4|13377.5|790
1646247000000|2022-03-02 18:50:00|13380.1|13378.6|13381.7|13380.2|13383.8|13382.3|13379.4|13377.9|802
1646247300000|2022-03-02 18:55:00|13381.8|13380.3|13383.1|13380.9|13384.9|13383.2|13380.9|13379.1|850
1646247600000|2022-03-02 19:00:00|13383.5|13380.8|13384.7|13383.2|13385.4|13383.3|13379.9|13378.3|1037
1646247900000|2022-03-02 19:05:00|13384.6|13383.1|13385.7|13384.2|13386.9|13385.4|13383.6|13381.6|725
1646248200000|2022-03-02 19:10:00|13385.8|13384.3|13384.8|13383.3|13386.3|13384.8|13383.5|13382.2|598
1646248500000|2022-03-02 19:15:00|13384.7|13383.2|13385.5|13384|13386.8|13385.3|13383.9|13382.4|589
1646248800000|2022-03-02 19:20:00|13385.8|13384.3|13384.6|13383.1|13386.7|13384.9|13382.8|13381.2|639
1646249100000|2022-03-02 19:25:00|13384.7|13383.2|13381.9|13380.4|13385|13383.5|13377.7|13376|980
1646249400000|2022-03-02 19:30:00|13382|13380.5|13380.4|13378.3|13382.3|13380.8|13378|13376.5|721
1646249700000|2022-03-02 19:35:00|13380.2|13378.7|13379.9|13378.4|13383|13381.2|13379.2|13377.3|640
1646250000000|2022-03-02 19:40:00|13380|13378.5|13382.2|13380.7|13382.5|13380.7|13379.1|13377.6|644
1646250300000|2022-03-02 19:45:00|13382.1|13380.6|13380.9|13379.4|13382.4|13380.7|13377.8|13375.8|575
1646250600000|2022-03-02 19:50:00|13381|13379.5|13375.6|13374.1|13382.7|13381.2|13374.8|13373.3|841
1646250900000|2022-03-02 19:55:00|13375.5|13374|13375.9|13374.4|13376.1|13374.6|13368.9|13367.4|814
1646251200000|2022-03-02 20:00:00|13376|13374.5|13382.6|13381.1|13386|13383.7|13376|13374.5|847
1646251500000|2022-03-02 20:05:00|13382.5|13381|13383.4|13381.9|13384.4|13382.5|13380.6|13379.1|586
1646251800000|2022-03-02 20:10:00|13383.2|13381.7|13375.6|13374.1|13384.3|13382.6|13375.4|13373.9|597
1646252100000|2022-03-02 20:15:00|13375.5|13374|13379.6|13378.1|13381.1|13379.3|13375.1|13373.3|662
1646252400000|2022-03-02 20:20:00|13379.4|13377.9|13379.9|13378.4|13380.8|13379.3|13377.2|13375.7|609
1646252700000|2022-03-02 20:25:00|13380.1|13378.6|13384|13382.5|13385.1|13383.4|13379.1|13377.6|688
1646253000000|2022-03-02 20:30:00|13383.9|13382.4|13384.9|13383.4|13386.7|13385|13382.3|13380.5|575
1646253300000|2022-03-02 20:35:00|13385|13383.5|13382.2|13380.7|13385.3|13383.5|13379.7|13378.2|831
1646253600000|2022-03-02 20:40:00|13382.3|13380.8|13386.8|13385.3|13387.2|13385.4|13382.3|13380.8|784
1646253900000|2022-03-02 20:45:00|13386.7|13385.2|13387.6|13385.4|13389.2|13387.6|13386.3|13384.7|695
1646254200000|2022-03-02 20:50:00|13387.4|13385.9|13390.4|13388.9|13395|13393.5|13387.4|13385.9|833
1646254500000|2022-03-02 20:55:00|13390.7|13389.2|13401.2|13399|13404.6|13402.9|13390.4|13388.9|901
1646254800000|2022-03-02 21:00:00|13400.8|13399.3|13405.1|13403.6|13407.8|13405.5|13398.7|13397.1|656
1646255100000|2022-03-02 21:05:00|13405|13403.5|13403.9|13402.4|13407.3|13405.5|13402.6|13400.7|551
1646255400000|2022-03-02 21:10:00|13404.4|13402.1|13405|13403.5|13406.2|13403.8|13403.5|13401.9|336
1646255700000|2022-03-02 21:15:00|13405.1|13403.6|13406.1|13403.8|13408|13406.5|13404.7|13403|415
1646256000000|2022-03-02 21:20:00|13405.6|13404.1|13403.9|13402.4|13406.5|13404.5|13403.8|13402|340
1646256300000|2022-03-02 21:25:00|13403.7|13402.2|13405|13403.5|13407.1|13405.3|13403.5|13401.6|361
1646256600000|2022-03-02 21:30:00|13405.1|13403.6|13406.9|13404.2|13407.2|13404.8|13404.9|13403.3|268
1646256900000|2022-03-02 21:35:00|13406.7|13404.3|13405.8|13404.3|13407.9|13405.5|13404.5|13402.3|284
1646257200000|2022-03-02 21:40:00|13406.2|13403.8|13405|13402.9|13406.8|13404.8|13403|13401|358
1646257500000|2022-03-02 21:45:00|13405.2|13402.7|13407.4|13404.6|13408.5|13406.2|13404.5|13402.5|388
1646257800000|2022-03-02 21:50:00|13407.6|13404.4|13407.9|13404.9|13408.6|13405.3|13405.6|13402.3|880
1646258100000|2022-03-02 21:55:00|13407.7|13405|13408|13404.6|13410.2|13407|13406.4|13401.6|551
1646258400000|2022-03-02 22:00:00|13408.5|13404.3|13407.3|13399.5|13410.9|13404.3|13405.6|13398.7|66
1646258700000|2022-03-02 22:05:00|13407.4|13399.3|13406.7|13400.3|13407.4|13400.6|13406|13399.3|1233
1646259000000|2022-03-02 22:10:00|13406.8|13399.8|13407.5|13402.3|13410.3|13402.4|13405.7|13397.8|1071
1646259300000|2022-03-02 22:15:00|13407.6|13401.8|13407.7|13401.1|13408.7|13402.9|13406.8|13401.1|169
1646259600000|2022-03-02 22:20:00|13407.8|13401.2|13408.1|13400.6|13408.4|13402.6|13406.2|13400.5|366
1646259900000|2022-03-02 22:25:00|13407.8|13401.3|13408.1|13400.9|13408.6|13402.4|13407|13400.4|153
1646260200000|2022-03-02 22:30:00|13408|13401|13407.7|13402|13408.1|13402.3|13406.7|13400.2|233
1646260500000|2022-03-02 22:35:00|13407.1|13401.6|13407.9|13402.9|13409|13403.3|13406.6|13401.4|224
1646260800000|2022-03-02 22:40:00|13407.8|13403|13406.5|13397.1|13409.9|13403.4|13404.9|13395|562
1646261100000|2022-03-02 22:45:00|13406.6|13397.2|13405.4|13397|13408.3|13398.6|13405.2|13394.8|318
1646261400000|2022-03-02 22:50:00|13405.3|13397.1|13404.9|13397.2|13406.2|13399.2|13404.1|13395.3|234
1646261700000|2022-03-02 22:55:00|13405|13397|13407.4|13399.7|13409|13401.7|13403.3|13395.8|607
1646262000000|2022-03-02 23:00:00|13408.1|13399.9|13407.3|13400.8|13409.9|13402.6|13405.7|13398.1|2023
1646262300000|2022-03-02 23:05:00|13407.1|13400.6|13408.7|13401.8|13409.6|13402.7|13406.1|13398.2|2072
1646262600000|2022-03-02 23:10:00|13408.4|13400.9|13408.8|13400.2|13410.2|13403.3|13405.8|13398|714
1646262900000|2022-03-02 23:15:00|13407.8|13400.3|13403.1|13400.6|13408.4|13404.5|13403.1|13399.2|661
1646263200000|2022-03-02 23:20:00|13404.5|13400|13401.1|13397.3|13404.5|13400.5|13399.8|13397|537
1646263500000|2022-03-02 23:25:00|13401|13397.7|13397.6|13394.8|13402.5|13399.4|13396.6|13394.5|548
1646263800000|2022-03-02 23:30:00|13397.7|13395.1|13394.3|13392.1|13400.6|13398.3|13393.4|13390.4|696
1646264100000|2022-03-02 23:35:00|13394.6|13392|13398.8|13397.3|13400.5|13398.2|13393.6|13390.4|509
1646264400000|2022-03-02 23:40:00|13398.9|13397.4|13398.2|13394.7|13400.1|13398|13396.4|13394.6|453
1646264700000|2022-03-02 23:45:00|13397.7|13394.6|13399|13396.5|13399.2|13397.1|13397|13394.6|660
1646265000000|2022-03-02 23:50:00|13398.9|13396.6|13398.5|13397|13400.5|13398.5|13398.4|13396.2|534
1646265300000|2022-03-02 23:55:00|13398.8|13396.6|13397.5|13395|13399|13397.2|13394.4|13392.3|499
1646265600000|2022-03-03 00:00:00|13397.2|13395.7|13399|13397.5|13400.7|13398.4|13397|13394.7|721
1646265900000|2022-03-03 00:05:00|13399.1|13397.6|13399.5|13398|13401.9|13400.3|13397.9|13395.7|568
1646266200000|2022-03-03 00:10:00|13399.6|13398.1|13400.3|13398.8|13403|13401.3|13399.4|13397.9|450
1646266500000|2022-03-03 00:15:00|13400.4|13398.9|13399.7|13398.2|13400.5|13399|13398|13396.3|343
1646266800000|2022-03-03 00:20:00|13399.6|13398.1|13395.4|13393.9|13402.3|13400.4|13395.2|13393.7|460
1646267100000|2022-03-03 00:25:00|13395.5|13394|13392.2|13390.7|13396.3|13394.8|13392.1|13390.3|724
1646267400000|2022-03-03 00:30:00|13392.3|13390.8|13388.2|13386.7|13394|13392.1|13388.1|13386.1|547
1646267700000|2022-03-03 00:35:00|13388.1|13386.6|13389|13387.5|13389.9|13388.2|13387.1|13384.8|421
1646268000000|2022-03-03 00:40:00|13388.9|13388|13388.4|13386.9|13389.7|13388.2|13387.1|13385.1|415
1646268300000|2022-03-03 00:45:00|13388|13386.5|13387.5|13386|13388.3|13386.5|13386.4|13384.5|459
1646268600000|2022-03-03 00:50:00|13387.4|13385.9|13386.5|13383.3|13388.7|13386.8|13385.9|13383.3|371
1646268900000|2022-03-03 00:55:00|13386.4|13383.5|13384.3|13382.8|13386.4|13384.4|13384.1|13382.3|352
1646269200000|2022-03-03 01:00:00|13384.4|13382.9|13382|13380.5|13384.9|13383.3|13382|13380.2|612
1646269500000|2022-03-03 01:05:00|13382.1|13380.6|13383.6|13382.1|13384.8|13383.3|13378.2|13376.7|1029
1646269800000|2022-03-03 01:10:00|13383.4|13381.9|13383.2|13381.7|13384.4|13382.9|13382.2|13380.4|649
1646270100000|2022-03-03 01:15:00|13383.6|13381.4|13387.2|13385.7|13388.8|13387.3|13383|13381.2|736
1646270400000|2022-03-03 01:20:00|13387.3|13385.8|13386.5|13385|13387.6|13385.8|13384.2|13382.4|559
1646270700000|2022-03-03 01:25:00|13386.4|13384.9|13386.5|13385|13386.8|13385.3|13384.2|13382.4|617
1646271000000|2022-03-03 01:30:00|13386.6|13385.1|13389.5|13388|13390.8|13389.3|13386.4|13384.9|455
1646271300000|2022-03-03 01:35:00|13389.4|13387.9|13385.1|13383.6|13389.6|13388|13384.8|13383.2|593
1646271600000|2022-03-03 01:40:00|13385|13383.5|13385.9|13383.7|13387.6|13386|13385|13383.5|626
1646271900000|2022-03-03 01:45:00|13385.5|13384|13382.5|13381|13386|13384.2|13382.2|13380.3|760
1646272200000|2022-03-03 01:50:00|13382.4|13380.9|13380.3|13378.8|13383|13381.5|13380.2|13378.6|484
1646272500000|2022-03-03 01:55:00|13380.4|13378.9|13384.5|13383|13385.8|13384.2|13380.2|13378.7|624
1646272800000|2022-03-03 02:00:00|13384.4|13382.9|13378.9|13377.4|13385.7|13384|13378.4|13376.3|851
1646273100000|2022-03-03 02:05:00|13379|13377.5|13380.4|13378.9|13381.7|13380.2|13378.5|13376.7|761
1646273400000|2022-03-03 02:10:00|13380.5|13379|13379.3|13377.8|13381.1|13379.2|13378.1|13376.3|554
1646273700000|2022-03-03 02:15:00|13379.2|13377.7|13381.4|13379.9|13381.7|13380.2|13378.8|13377.2|550
1646274000000|2022-03-03 02:20:00|13381.5|13380|13384.8|13383.3|13385|13383.7|13380.7|13379.2|454
1646274300000|2022-03-03 02:25:00|13384.9|13383.4|13389.4|13387.9|13389.7|13388.2|13384.9|13383.4|362
1646274600000|2022-03-03 02:30:00|13389.3|13387.8|13394.4|13392.9|13395|13393.4|13388.5|13386.8|331
1646274900000|2022-03-03 02:35:00|13394.7|13392.6|13395.5|13394|13397|13395.3|13392.5|13390.8|648
1646275200000|2022-03-03 02:40:00|13395.6|13394.1|13396.5|13395|13398.1|13396.3|13395|13393.3|712
1646275500000|2022-03-03 02:45:00|13396.6|13395.1|13397.7|13396.2|13398|13396.2|13396.3|13394.6|465
1646275800000|2022-03-03 02:50:00|13398.1|13396.6|13399.9|13397.7|13400.6|13398.8|13397.3|13395.8|467
1646276100000|2022-03-03 02:55:00|13399.5|13398|13396.3|13394.8|13401.1|13399.4|13395.6|13394.1|822
1646276400000|2022-03-03 03:00:00|13396.4|13394.9|13394.5|13393|13398|13396.1|13393|13391.5|871
1646276700000|2022-03-03 03:05:00|13394.4|13392.9|13393.4|13391.9|13394.5|13393|13392.3|13390.7|539
1646277000000|2022-03-03 03:10:00|13393.5|13392|13392.4|13390.9|13394|13392.7|13391|13389.5|545
1646277300000|2022-03-03 03:15:00|13392.5|13391|13390.3|13388.8|13392.9|13391.4|13389.4|13387.8|761
1646277600000|2022-03-03 03:20:00|13390.4|13388.9|13392.8|13391.3|13393|13391.4|13390.4|13388.9|418
1646277900000|2022-03-03 03:25:00|13392.7|13391.2|13390.6|13389.1|13394.6|13392.9|13390.6|13389.1|387
1646278200000|2022-03-03 03:30:00|13390.5|13389|13390.7|13389.2|13392.1|13390.3|13389.1|13387.5|445
1646278500000|2022-03-03 03:35:00|13390.5|13389|13390.2|13388.7|13390.8|13389.2|13389.1|13387.6|576
1646278800000|2022-03-03 03:40:00|13390|13388.5|13390.6|13389.1|13392.2|13390.5|13388.2|13386.7|371
1646279100000|2022-03-03 03:45:00|13390.5|13389|13391.7|13390.2|13391.7|13390.2|13390.5|13389|282
1646279400000|2022-03-03 03:50:00|13391.6|13390.1|13391.1|13389.6|13391.7|13390.2|13390.6|13389.1|432
1646279700000|2022-03-03 03:55:00|13391.2|13389.7|13393.6|13392.1|13394.4|13392.9|13391.1|13389.6|444
1646280000000|2022-03-03 04:00:00|13393.9|13392.4|13399.4|13397.9|13399.9|13398.2|13393.6|13391.9|462
1646280300000|2022-03-03 04:05:00|13399.7|13398.2|13399.6|13398.1|13401.7|13399.9|13398.5|13396.8|448
1646280600000|2022-03-03 04:10:00|13399.7|13398.2|13398.7|13397.2|13399.7|13398.2|13397.1|13395.6|578
1646280900000|2022-03-03 04:15:00|13398.6|13397.1|13400.9|13399.4|13401.8|13400.3|13397.7|13396.2|531
1646281200000|2022-03-03 04:20:00|13401|13399.5|13403.9|13402.4|13405.7|13403.9|13401|13399.5|372
1646281500000|2022-03-03 04:25:00|13403.8|13402.3|13404.7|13403.2|13405.4|13403.7|13402.4|13400.9|376
1646281800000|2022-03-03 04:30:00|13404.8|13403.3|13402.2|13400.7|13404.8|13403.3|13401.4|13399.5|519
1646282100000|2022-03-03 04:35:00|13402.1|13400.6|13402.8|13401.3|13403.6|13402.1|13400.8|13399|541
1646282400000|2022-03-03 04:40:00|13402.7|13401.2|13402.9|13401.4|13404.4|13402.6|13401.5|13400|415
1646282700000|2022-03-03 04:45:00|13403.1|13401.6|13402.8|13401.3|13404|13402.5|13402.2|13400.7|419
1646283000000|2022-03-03 04:50:00|13402.7|13401.2|13404.4|13402.9|13406.1|13404.6|13402.5|13401|604
1646283300000|2022-03-03 04:55:00|13404.5|13403|13405.1|13403.6|13406|13404.7|13404.4|13402.9|418
1646283600000|2022-03-03 05:00:00|13405|13403.5|13407.5|13406|13407.7|13406.2|13404.7|13402.9|397
1646283900000|2022-03-03 05:05:00|13407.4|13405.9|13409.3|13407.8|13410|13408.1|13407.2|13405.7|332
1646284200000|2022-03-03 05:10:00|13409.1|13407.6|13410.6|13409.1|13411|13409.3|13408.9|13407.3|516
1646284500000|2022-03-03 05:15:00|13410.2|13409.3|13412.9|13411.4|13413|13411.7|13410|13408.7|181
1646284800000|2022-03-03 05:20:00|13412.8|13411.3|13412.5|13411.6|13413|13411.7|13412.3|13410.8|98
1646285100000|2022-03-03 05:25:00|13412.6|13411.7|13411.4|13409.9|13412.8|13411.7|13410.5|13409.1|148
1646285400000|2022-03-03 05:30:00|13411.5|13410|13411.8|13410.3|13412.3|13410.7|13410.6|13408.8|279
1646285700000|2022-03-03 05:35:00|13411.7|13410.2|13410.8|13409.3|13411.8|13410.3|13409.8|13408|291
1646286000000|2022-03-03 05:40:00|13410.7|13409.2|13409.8|13408.3|13411.1|13409.5|13409.2|13407.7|239
1646286300000|2022-03-03 05:45:00|13409.7|13408.2|13407.9|13406.4|13410.3|13408.8|13407.3|13405.8|594
1646286600000|2022-03-03 05:50:00|13407.8|13406.3|13407.8|13406.3|13409.1|13407.5|13407.3|13405.5|558
1646286900000|2022-03-03 05:55:00|13407.9|13406.4|13409|13407.5|13409.6|13408.1|13407.4|13405.9|405
1646287200000|2022-03-03 06:00:00|13409.1|13407.6|13412.7|13411.2|13412.9|13411.2|13408.9|13407.2|355
1646287500000|2022-03-03 06:05:00|13412.6|13411.1|13404.9|13403.4|13412.7|13411.2|13404.2|13402.7|667
1646287800000|2022-03-03 06:10:00|13404.8|13403.3|13408.4|13406.9|13409.2|13407.5|13403.3|13401.7|611
1646288100000|2022-03-03 06:15:00|13408.3|13406.8|13410.1|13408.6|13411.6|13410.1|13407.7|13406.2|558
1646288400000|2022-03-03 06:20:00|13409.9|13408.4|13407.2|13405.7|13410.1|13408.5|13406.4|13404.7|619
1646288700000|2022-03-03 06:25:00|13407|13405.5|13406.7|13405.2|13408|13406.2|13405.8|13404.3|618
1646289000000|2022-03-03 06:30:00|13406.9|13405.4|13405.8|13404.3|13407|13405.5|13404.7|13403.2|396
1646289300000|2022-03-03 06:35:00|13405.7|13404.2|13407.6|13406.1|13408.5|13407.2|13405.4|13403.6|301
1646289600000|2022-03-03 06:40:00|13407.7|13406.2|13405.3|13403.8|13409.1|13407.5|13404.3|13402.6|555
1646289900000|2022-03-03 06:45:00|13405.2|13403.7|13408.3|13406.8|13408.5|13407|13404.3|13402.8|650
1646290200000|2022-03-03 06:50:00|13408.4|13406.9|13412.8|13411.3|13413.1|13411.6|13407.9|13406.3|581
1646290500000|2022-03-03 06:55:00|13412.9|13411.4|13416.1|13414|13416.5|13414.9|13412|13410.5|768
1646290800000|2022-03-03 07:00:00|13415.7|13414.2|13416.8|13415.3|13418.8|13417.3|13414.8|13413.3|784
1646291100000|2022-03-03 07:05:00|13416.7|13415.2|13414.4|13412.9|13418.2|13416.5|13414|13412.3|564
1646291400000|2022-03-03 07:10:00|13414.5|13413|13408.4|13406.9|13414.7|13413.2|13408.4|13406.9|580
1646291700000|2022-03-03 07:15:00|13408.3|13406.8|13407.6|13406.1|13409|13407.5|13406|13404.5|527
1646292000000|2022-03-03 07:20:00|13407.5|13406|13407.2|13405.7|13410.3|13408.8|13405.9|13404.3|754
1646292300000|2022-03-03 07:25:00|13407.4|13405.9|13408|13406.5|13412.2|13410.7|13406.1|13404.6|934
1646292600000|2022-03-03 07:30:00|13407.9|13406.4|13400.9|13399.4|13408|13406.5|13398.2|13396.5|826
1646292900000|2022-03-03 07:35:00|13401|13399.5|13400.1|13398.6|13403.6|13401.9|13398.2|13396.4|1153
1646293200000|2022-03-03 07:40:00|13400|13398.5|13397.3|13395.8|13401.5|13400|13395.3|13393.8|936
1646293500000|2022-03-03 07:45:00|13397.1|13395.6|13394.6|13393.1|13397.5|13395.9|13391.7|13390.2|957
1646293800000|2022-03-03 07:50:00|13394.4|13392.9|13396.7|13395.2|13396.9|13395.3|13393.4|13391.8|561
1646294100000|2022-03-03 07:55:00|13396.8|13395.3|13392.8|13391.3|13399.1|13397.5|13392.7|13390.9|938
1646294400000|2022-03-03 08:00:00|13393.1|13390.8|13386.3|13384.8|13393.1|13390.8|13382.5|13381|1172
1646294700000|2022-03-03 08:05:00|13386.6|13385.1|13389|13387.5|13391.8|13390.3|13385.3|13383.8|1071
1646295000000|2022-03-03 08:10:00|13389.6|13388.1|13388.5|13387|13392.5|13391|13386.9|13385.2|872
1646295300000|2022-03-03 08:15:00|13388.4|13386.9|13390.7|13389.2|13393.4|13391.9|13388.1|13386.5|1083
1646295600000|2022-03-03 08:20:00|13390.8|13389.3|13396.2|13394.7|13397.1|13395.1|13390.7|13389.2|1052
1646295900000|2022-03-03 08:25:00|13396.8|13394.6|13399.5|13398|13401|13399.5|13395.7|13393.9|867
1646296200000|2022-03-03 08:30:00|13399.4|13397.9|13393.5|13392|13399.9|13398.4|13390.7|13389.1|951
1646296500000|2022-03-03 08:35:00|13393.8|13392.3|13386.5|13385|13394.1|13392.6|13385.5|13384|1051
1646296800000|2022-03-03 08:40:00|13386.7|13385.2|13383.5|13382|13387.9|13386.4|13381.5|13380|1198
1646297100000|2022-03-03 08:45:00|13384|13381.8|13380.5|13379|13385.1|13383.6|13378.3|13376.8|1077
1646297400000|2022-03-03 08:50:00|13380.1|13378.6|13386.6|13385.1|13387.6|13386|13379.8|13378.3|1231
1646297700000|2022-03-03 08:55:00|13386.9|13385.4|13388.2|13386.7|13389.2|13387.7|13382.8|13381.3|1274
1646298000000|2022-03-03 09:00:00|13388.3|13386.8|13389.7|13388.2|13392.1|13390.6|13386.3|13384.8|1187
1646298300000|2022-03-03 09:05:00|13389.9|13388.4|13370.7|13369.2|13391.9|13390.4|13369.8|13367.8|1110
1646298600000|2022-03-03 09:10:00|13370.8|13369.3|13378.7|13377.2|13380.1|13378.4|13370.7|13369.2|950
1646298900000|2022-03-03 09:15:00|13379.2|13377|13377.6|13376.1|13380.7|13379.2|13376.9|13375.3|1049
1646299200000|2022-03-03 09:20:00|13377.5|13376|13378.7|13377.2|13379.3|13377.8|13376.4|13374.7|975
1646299500000|2022-03-03 09:25:00|13378.6|13377.1|13373.4|13370.6|13379.9|13378.2|13372.4|13369.9|1040
1646299800000|2022-03-03 09:30:00|13373.2|13370.9|13373.7|13372.2|13377.3|13375.4|13370.3|13368.2|1354
1646300100000|2022-03-03 09:35:00|13373.8|13372.3|13374.5|13373|13380.5|13378.9|13373.3|13371.8|1078
1646300400000|2022-03-03 09:40:00|13374.3|13372.8|13377.5|13375.2|13380.3|13378.8|13374.3|13372.7|868
1646300700000|2022-03-03 09:45:00|13377.6|13376|13378.5|13377|13379.2|13377.7|13374.1|13372.6|868
1646301000000|2022-03-03 09:50:00|13378.6|13377.1|13379.2|13377.7|13383.3|13381.7|13378.1|13376.6|905
1646301300000|2022-03-03 09:55:00|13379.3|13377.8|13382|13380.5|13382.7|13381.2|13374.6|13373.1|1049
1646301600000|2022-03-03 10:00:00|13382.1|13380.6|13382.9|13381.4|13385.7|13383.8|13381.3|13379.8|1026
1646301900000|2022-03-03 10:05:00|13383|13381.5|13388.5|13387|13389.2|13387.6|13381.4|13379.7|1150
1646302200000|2022-03-03 10:10:00|13388.3|13386.8|13389.4|13387.9|13393.4|13391.9|13388.3|13386.8|1028
1646302500000|2022-03-03 10:15:00|13389.5|13388|13385.7|13384.2|13391.7|13390.2|13385.1|13383.6|812
1646302800000|2022-03-03 10:20:00|13385.8|13384.3|13381.1|13379.6|13387.3|13385.8|13380.8|13378.7|864
1646303100000|2022-03-03 10:25:00|13381|13379.5|13381.1|13379.6|13384.1|13382.6|13380.6|13378.5|925
1646303400000|2022-03-03 10:30:00|13381.2|13379.7|13383|13381.5|13383.7|13381.7|13377|13375.5|1035
1646303700000|2022-03-03 10:35:00|13383.4|13381.9|13382.8|13381.3|13387.1|13385.5|13382.4|13380.2|1251
1646304000000|2022-03-03 10:40:00|13382.7|13381.2|13391.1|13389.6|13391.1|13389.6|13382.1|13380.1|1218
1646304300000|2022-03-03 10:45:00|13391|13389.5|13386.7|13384.3|13391.5|13389.7|13385.6|13383.7|1130
1646304600000|2022-03-03 10:50:00|13386.3|13384.8|13387|13385.5|13387.8|13385.7|13382.4|13381.1|1041
1646304900000|2022-03-03 10:55:00|13387.1|13385.6|13381.6|13380.1|13387.2|13385.7|13381.1|13379.5|954
1646305200000|2022-03-03 11:00:00|13381.4|13379.9|13378|13376.5|13382.3|13380.5|13375.5|13373.9|848
1646305500000|2022-03-03 11:05:00|13378.1|13376.6|13380.5|13379|13381.2|13379.4|13374.8|13373.3|1119
1646305800000|2022-03-03 11:10:00|13380.2|13378.7|13380.2|13378.7|13381.4|13379.9|13376.9|13375.4|926
1646306100000|2022-03-03 11:15:00|13380.3|13378.8|13374.5|13373|13382|13380.5|13373.2|13371.3|889
1646306400000|2022-03-03 11:20:00|13374.7|13373.2|13371.8|13370.3|13377.4|13376.2|13370.1|13368.5|696
1646306700000|2022-03-03 11:25:00|13371.9|13370.4|13370.4|13368.9|13373.5|13372|13369.3|13367.8|988
1646307000000|2022-03-03 11:30:00|13370.3|13368.8|13370.1|13368.6|13372.9|13370.9|13369.2|13367.4|926
1646307300000|2022-03-03 11:35:00|13370|13368.5|13366.9|13365.4|13372.2|13370.7|13366.6|13365.1|792
1646307600000|2022-03-03 11:40:00|13367|13365.5|13369.9|13368.4|13372.2|13370.3|13365.7|13364.2|809
1646307900000|2022-03-03 11:45:00|13369.7|13368.2|13365.4|13363.9|13370.7|13369.2|13363.9|13362|1180
1646308200000|2022-03-03 11:50:00|13365.3|13363.8|13365.7|13364.2|13367.3|13365.6|13364.3|13362.6|748
1646308500000|2022-03-03 11:55:00|13365.6|13364.1|13371.1|13369.6|13371.2|13369.7|13363.5|13361.4|1000
1646308800000|2022-03-03 12:00:00|13371|13369.5|13377.5|13376|13379.1|13377.3|13369.6|13367.7|942
1646309100000|2022-03-03 12:05:00|13377.4|13375.9|13379.8|13378.3|13380|13378.5|13377.1|13375.4|869
1646309400000|2022-03-03 12:10:00|13379.9|13378.4|13377.7|13376.2|13381.6|13380.1|13377.5|13376|604
1646309700000|2022-03-03 12:15:00|13377.6|13376.1|13383.7|13382.2|13385.9|13384.3|13377.6|13376.1|852
1646310000000|2022-03-03 12:20:00|13383.8|13382.3|13385.9|13384.4|13388.4|13386.9|13383.5|13381.9|856
1646310300000|2022-03-03 12:25:00|13385.8|13384.3|13387|13385.5|13388.4|13386.9|13384.6|13383.1|891
1646310600000|2022-03-03 12:30:00|13387.2|13385.7|13387.3|13385.8|13390.9|13389.2|13385.6|13384.1|788
1646310900000|2022-03-03 12:35:00|13387.2|13385.7|13386.1|13384.6|13392.3|13391.2|13386|13384.5|942
1646311200000|2022-03-03 12:40:00|13386|13384.5|13391.8|13390.3|13392.2|13390.6|13385.3|13383.8|1021
1646311500000|2022-03-03 12:45:00|13391.9|13390.4|13387.8|13386.3|13393.6|13392.1|13387.7|13386.2|1058
1646311800000|2022-03-03 12:50:00|13387.9|13386.4|13382.9|13381.4|13389.2|13387.7|13381.2|13379.6|1004
1646312100000|2022-03-03 12:55:00|13383.2|13381|13377.6|13376.1|13383.8|13382.1|13374.8|13373.3|837
1646312400000|2022-03-03 13:00:00|13377.5|13376|13381.7|13380.2|13383.2|13381.7|13377.3|13375.8|1120
1646312700000|2022-03-03 13:05:00|13381.3|13379.8|13384.7|13383.2|13387.6|13386.2|13379.4|13377.9|984
1646313000000|2022-03-03 13:10:00|13384.8|13383.3|13382.5|13381|13385.7|13384.2|13380.4|13378.8|800
1646313300000|2022-03-03 13:15:00|13383.4|13381.9|13377.8|13376.3|13384.8|13383.3|13377.5|13375.9|821
1646313600000|2022-03-03 13:20:00|13378.1|13376.6|13385.4|13383.9|13387.3|13385.7|13376.9|13375.4|1106
1646313900000|2022-03-03 13:25:00|13385.7|13384.2|13387.3|13377.1|13389.1|13387.5|13382.2|13376.4|1346
1646314200000|2022-03-03 13:30:00|13385.3|13377.6|13382.5|13381|13385.6|13382.3|13380.6|13376.9|1078
1646314500000|2022-03-03 13:35:00|13382.7|13381.2|13379.3|13377.8|13384.8|13383.3|13377|13375.5|1213
1646314800000|2022-03-03 13:40:00|13379.4|13377.9|13377|13375.5|13380.9|13379.4|13374.7|13373.2|1274
1646315100000|2022-03-03 13:45:00|13376.9|13375.4|13373.7|13372.2|13380.6|13379.1|13372.4|13370.9|1116
1646315400000|2022-03-03 13:50:00|13373.6|13372.1|13371.4|13369.9|13375|13373.5|13365.5|13364|1185
1646315700000|2022-03-03 13:55:00|13371.1|13369.6|13379.2|13377.7|13380.3|13378.7|13370.9|13369.4|1310
1646316000000|2022-03-03 14:00:00|13379.4|13377.9|13382.1|13380.6|13393.3|13391.8|13376.1|13374.7|1610
1646316300000|2022-03-03 14:05:00|13382.2|13380.7|13381|13379.5|13384.1|13382.6|13375.4|13372.9|1639
1646316600000|2022-03-03 14:10:00|13380.9|13379.4|13386.3|13384.8|13391.4|13389.9|13379.2|13377.7|1364
1646316900000|2022-03-03 14:15:00|13386.4|13384.9|13390.7|13389.2|13391|13389.5|13383.8|13381.9|1212
1646317200000|2022-03-03 14:20:00|13390.6|13389.1|13383.5|13382|13391.7|13390.2|13383.3|13381.9|1154
1646317500000|2022-03-03 14:25:00|13383.6|13382.1|13380|13378.5|13384.7|13383.2|13378.4|13376.9|928
1646317800000|2022-03-03 14:30:00|13380.2|13378.7|13380.3|13378.8|13381.9|13380.4|13375.3|13373.8|1219
1646318100000|2022-03-03 14:35:00|13380.4|13378.9|13383.7|13382.2|13385.1|13383.2|13378.3|13376.8|1445
1646318400000|2022-03-03 14:40:00|13383.6|13382.1|13380.2|13378.7|13387.6|13385.8|13380.1|13377.9|1340
1646318700000|2022-03-03 14:45:00|13380.8|13378.3|13367.3|13365.1|13384.3|13382.8|13364.3|13362|1317
1646319000000|2022-03-03 14:50:00|13366.9|13365.4|13365.9|13364.4|13369.7|13368.2|13361|13359.5|1222
1646319300000|2022-03-03 14:55:00|13366.1|13364|13364.9|13360.9|13373.3|13371.5|13361.1|13359.3|1289
1646319600000|2022-03-03 15:00:00|13365.3|13360.1|13361.1|13359.6|13374.8|13373|13360.1|13358.4|1821
1646319900000|2022-03-03 15:05:00|13361|13359.5|13363|13361.5|13368.1|13366.6|13359.3|13357.8|1686
1646320200000|2022-03-03 15:10:00|13362.6|13361.1|13363.5|13362|13366|13364.5|13360.3|13358.8|1551
1646320500000|2022-03-03 15:15:00|13363.6|13362.1|13357.5|13356|13365.7|13364.2|13356.4|13354.9|1357
1646320800000|2022-03-03 15:20:00|13357.6|13356.1|13354.6|13353.1|13359.2|13357.7|13350.4|13348.7|1307
1646321100000|2022-03-03 15:25:00|13354.7|13353.2|13354.2|13352.7|13358.3|13356.2|13351.7|13350.1|1492
1646321400000|2022-03-03 15:30:00|13354.8|13353.3|13354.4|13352.9|13358.8|13357.3|13353.2|13351.6|1559
1646321700000|2022-03-03 15:35:00|13354.5|13353|13353.7|13352.2|13356.2|13354.6|13347.5|13346|1162
1646322000000|2022-03-03 15:40:00|13353.6|13352.1|13351.8|13350.3|13356.5|13355|13349.9|13348.4|980
1646322300000|2022-03-03 15:45:00|13351.9|13350.4|13350.6|13349.1|13353.3|13351.8|13347.4|13345.9|935
1646322600000|2022-03-03 15:50:00|13350.5|13349|13344.3|13342.8|13350.9|13349.4|13343.6|13341.9|1268
1646322900000|2022-03-03 15:55:00|13344.2|13342.7|13340.4|13338.9|13344.8|13343|13338.3|13336.5|1443
1646323200000|2022-03-03 16:00:00|13340.7|13339.2|13346.6|13345.1|13348.4|13346.7|13340.3|13338.8|1326
1646323500000|2022-03-03 16:05:00|13346.7|13345.2|13338|13336.5|13348|13346.5|13336.6|13334.9|1619
1646323800000|2022-03-03 16:10:00|13338.1|13336.6|13326.8|13325.3|13338.3|13336.6|13326.8|13325.3|1298
1646324100000|2022-03-03 16:15:00|13327.1|13325|13339.2|13336.3|13339.9|13337.6|13325.9|13324.2|1742
1646324400000|2022-03-03 16:20:00|13339.1|13336.9|13343.3|13341.8|13348.2|13346.7|13338.8|13336.7|1432
1646324700000|2022-03-03 16:25:00|13343.4|13341.9|13340.5|13339|13344.9|13343.3|13338.1|13336.3|1188
1646325000000|2022-03-03 16:30:00|13340.4|13338.9|13343|13341.5|13344.7|13342.7|13337.9|13336.1|1249
1646325300000|2022-03-03 16:35:00|13343.1|13341.6|13338.8|13337.3|13344|13342.5|13333.2|13331.7|1116
1646325600000|2022-03-03 16:40:00|13338.7|13337.2|13339.3|13337.8|13343.5|13341.9|13335.7|13334.2|998
1646325900000|2022-03-03 16:45:00|13339.1|13337.6|13334.3|13332.8|13339.7|13338.2|13333.2|13331.7|1042
1646326200000|2022-03-03 16:50:00|13334.5|13333|13334.4|13332.9|13337.1|13335.4|13331.6|13330.1|1246
1646326500000|2022-03-03 16:55:00|13334.8|13332.6|13326.1|13323.9|13334.8|13333.1|13318.2|13316.7|1427
1646326800000|2022-03-03 17:00:00|13325.7|13324.2|13335|13332|13335|13332.9|13324|13322.2|1214
1646327100000|2022-03-03 17:05:00|13334.1|13332.6|13334.7|13333.2|13335.9|13334.4|13329.7|13327.7|1249
1646327400000|2022-03-03 17:10:00|13334.6|13333.1|13336.3|13334.8|13338|13336.5|13333.2|13331.6|1016
1646327700000|2022-03-03 17:15:00|13336.4|13334.9|13329.4|13327.9|13338.7|13337.2|13329.1|13327.6|891
1646328000000|2022-03-03 17:20:00|13329.3|13327.8|13322.7|13321.2|13331.4|13329.4|13321.1|13319|1455
1646328300000|2022-03-03 17:25:00|13322.8|13321.3|13321.1|13319|13325.3|13323.8|13320.1|13318.6|1113
1646328600000|2022-03-03 17:30:00|13320.8|13319.3|13339.6|13338.1|13347|13345.1|13320.7|13318.9|1837
1646328900000|2022-03-03 17:35:00|13339.4|13337.9|13329.4|13327.9|13342.1|13340.2|13328.3|13326.1|1623
1646329200000|2022-03-03 17:40:00|13329.1|13327.6|13331.3|13329.8|13332|13330.5|13327.7|13326|1233
1646329500000|2022-03-03 17:45:00|13331.4|13329.9|13332.3|13330.8|13335|13333.5|13327.3|13325.8|1430
1646329800000|2022-03-03 17:50:00|13332.4|13330.9|13332.6|13331.1|13336.1|13334.3|13330.5|13329|1144
1646330100000|2022-03-03 17:55:00|13332.3|13330.8|13334.5|13333|13338.3|13336.7|13331.7|13330.2|1020
1646330400000|2022-03-03 18:00:00|13334.6|13333.1|13336.6|13335.1|13337.4|13335.2|13329.5|13327.9|1276
1646330700000|2022-03-03 18:05:00|13336.5|13335|13336.8|13335.3|13340.6|13338.1|13334.4|13332.3|1350
1646331000000|2022-03-03 18:10:00|13336.6|13335.1|13340.7|13339.2|13341.8|13339.9|13335.6|13333.9|742
1646331300000|2022-03-03 18:15:00|13340.3|13338.8|13336|13334.5|13342.2|13340.1|13335.5|13334|881
1646331600000|2022-03-03 18:20:00|13335.7|13334.2|13339.8|13338.3|13339.9|13338.4|13335.6|13333.8|766
1646331900000|2022-03-03 18:25:00|13339.7|13338.2|13342.9|13341.4|13344.3|13342.8|13339.1|13337.6|1063
1646332200000|2022-03-03 18:30:00|13343|13341.5|13345.9|13344.4|13346.1|13344.6|13342.4|13340.7|1035
1646332500000|2022-03-03 18:35:00|13345.8|13344.3|13345.6|13344.1|13347.9|13346.2|13344.7|13342.9|726
1646332800000|2022-03-03 18:40:00|13345.7|13344.2|13347.7|13346.2|13348.1|13346.3|13344.5|13343|836
1646333100000|2022-03-03 18:45:00|13347.8|13346.3|13348|13346.5|13348.7|13347|13344.9|13343|657
1646333400000|2022-03-03 18:50:00|13348.1|13346.6|13351|13349.5|13351|13349.5|13345.5|13344.5|696
1646333700000|2022-03-03 18:55:00|13350.8|13349.3|13351.8|13350.3|13352.6|13350.8|13348.1|13346.6|833
1646334000000|2022-03-03 19:00:00|13351.9|13350.4|13350.4|13348.9|13354.2|13352.7|13350.2|13348.3|888
1646334300000|2022-03-03 19:05:00|13350.5|13349|13350.7|13349.2|13352.5|13350.6|13349.7|13348.1|700
1646334600000|2022-03-03 19:10:00|13350.6|13349.1|13354.8|13353.3|13355|13353.5|13349.8|13348.3|710
1646334900000|2022-03-03 19:15:00|13354.9|13353.4|13357.5|13356|13358.2|13356.7|13353.7|13352.2|695
1646335200000|2022-03-03 19:20:00|13357.3|13355.8|13351.6|13350.1|13358.2|13356.7|13351|13349.1|832
1646335500000|2022-03-03 19:25:00|13351.8|13350.3|13353.6|13352.1|13355.2|13353.6|13351.6|13349.7|744
1646335800000|2022-03-03 19:30:00|13353.7|13352.2|13348.8|13347.3|13353.7|13352.2|13346.9|13345.4|578
1646336100000|2022-03-03 19:35:00|13348.9|13347.4|13345.8|13344.3|13349.9|13348.4|13343.6|13342.1|799
1646336400000|2022-03-03 19:40:00|13345.9|13344.4|13344.1|13342.6|13347.1|13345.5|13343.4|13341.9|791
1646336700000|2022-03-03 19:45:00|13344|13342.5|13341.8|13340.3|13344.8|13343.3|13341.6|13340.1|624
1646337000000|2022-03-03 19:50:00|13341.9|13340.4|13338.5|13337|13342.1|13340.6|13337|13335.5|516
1646337300000|2022-03-03 19:55:00|13338.3|13336.8|13335.5|13334|13340.8|13339.3|13335.4|13333.9|828
1646337600000|2022-03-03 20:00:00|13335.3|13333.8|13339.3|13337.8|13340.8|13339.3|13332.5|13330.9|874
1646337900000|2022-03-03 20:05:00|13339.2|13337.7|13342.5|13341|13342.8|13341.3|13339.2|13337.7|608
1646338200000|2022-03-03 20:10:00|13342.4|13340.9|13339.6|13338.1|13342.7|13341.2|13339.3|13337.8|701
1646338500000|2022-03-03 20:15:00|13339.7|13338.2|13340.3|13338.8|13343.7|13342.2|13338.6|13337.1|1026
1646338800000|2022-03-03 20:20:00|13340.4|13338.9|13339|13337.5|13341.4|13339.7|13338.6|13337.1|785
1646339100000|2022-03-03 20:25:00|13339.2|13337.7|13340.5|13339|13340.9|13339.3|13338.3|13336.7|521
1646339400000|2022-03-03 20:30:00|13340.4|13338.9|13337|13335.5|13341.2|13339.5|13335.5|13334|649
1646339700000|2022-03-03 20:35:00|13336.9|13335.4|13339.6|13338.1|13340.7|13339.2|13335.6|13334.1|819
1646340000000|2022-03-03 20:40:00|13339.4|13337.9|13339.5|13338|13340.6|13339.1|13337.4|13335.9|726
1646340300000|2022-03-03 20:45:00|13339.3|13337.8|13341.8|13340.3|13342.3|13340.8|13338.9|13337.2|650
1646340600000|2022-03-03 20:50:00|13341.7|13340.2|13340.1|13338.6|13343.6|13342.1|13339.4|13337.9|933
1646340900000|2022-03-03 20:55:00|13340|13338.5|13339.8|13338.3|13341.9|13340.2|13337.8|13335.4|1157
1646341200000|2022-03-03 21:00:00|13339.7|13338.2|13345.2|13343.7|13346.1|13343.9|13339|13336.8|838
1646341500000|2022-03-03 21:05:00|13345.1|13343.6|13346.3|13343.7|13347.4|13345.5|13344.7|13342.4|622
1646341800000|2022-03-03 21:10:00|13346|13344.5|13347.8|13346.3|13348.7|13346.7|13346|13343.1|365
1646342100000|2022-03-03 21:15:00|13347.9|13346.4|13347|13345.5|13348.8|13346.6|13346|13343.4|550
1646342400000|2022-03-03 21:20:00|13346.8|13345.3|13347.8|13346.3|13349.2|13347.2|13345.5|13343.3|320
1646342700000|2022-03-03 21:25:00|13347.7|13346.2|13347.8|13346.3|13348.2|13346.6|13346.6|13345.1|180
1646343000000|2022-03-03 21:30:00|13347.9|13346.4|13347.1|13345.6|13349.3|13347.3|13346.4|13344.8|336
1646343300000|2022-03-03 21:35:00|13347.2|13345.7|13344.5|13343|13348.1|13346.3|13344.4|13342.7|270
1646343600000|2022-03-03 21:40:00|13344.8|13342.5|13348.4|13346.9|13349.1|13347.1|13344.4|13342.3|173
1646343900000|2022-03-03 21:45:00|13348.8|13346.5|13348.5|13347|13349.4|13347.3|13346.6|13344.5|333
1646344200000|2022-03-03 21:50:00|13348.6|13347.1|13350.2|13347.6|13350.4|13348.5|13348.2|13346.1|288
1646344500000|2022-03-03 21:55:00|13350|13347.5|13354.1|13343.1|13354.1|13348.1|13348.5|13342.3|330
1646344800000|2022-03-03 22:00:00|13354.1|13343.1|13354.9|13343.9|13355.7|13344.7|13352.8|13341.8|38
1646345100000|2022-03-03 22:05:00|13355|13344|13354.1|13343.1|13355|13344|13353.7|13342.7|40
1646345400000|2022-03-03 22:10:00|13354.5|13343.5|13353.4|13343.7|13354.6|13344.5|13351.6|13341.6|156
1646345700000|2022-03-03 22:15:00|13353.5|13343.2|13352.6|13344.8|13354.2|13345.3|13352.1|13342.5|228
1646346000000|2022-03-03 22:20:00|13352.7|13344.6|13355.3|13344.3|13355.9|13346|13352.1|13343.2|157
1646346300000|2022-03-03 22:25:00|13355.4|13344.4|13353.5|13342.5|13360|13350.8|13351.4|13340.4|297
1646346600000|2022-03-03 22:30:00|13353.4|13342.4|13350.1|13339.8|13358.2|13348.9|13348.6|13339.3|459
1646346900000|2022-03-03 22:35:00|13349.9|13340.4|13351.5|13342.2|13352.8|13344.2|13348.3|13339.7|205
1646347200000|2022-03-03 22:40:00|13350.7|13342.4|13351.1|13342.3|13353.9|13342.9|13349.7|13339.9|169
1646347500000|2022-03-03 22:45:00|13351.3|13342.8|13352.9|13343.7|13355.4|13346.1|13349.5|13341.2|182
1646347800000|2022-03-03 22:50:00|13354.2|13345.8|13351.4|13340.4|13355.8|13347.3|13348.4|13337.4|245
1646348100000|2022-03-03 22:55:00|13351.8|13340.8|13351.6|13340.6|13352.7|13343.2|13350.3|13339.3|152
1646348400000|2022-03-03 23:00:00|13351.3|13340.3|13347.3|13343.6|13352.9|13345.2|13347.2|13337.9|554
1646348700000|2022-03-03 23:05:00|13347.6|13343.3|13346.8|13343.4|13348.8|13344.4|13346.6|13342.4|319
1646349000000|2022-03-03 23:10:00|13347.1|13343.5|13347.5|13344.6|13348.4|13345.4|13347|13343.5|287
1646349300000|2022-03-03 23:15:00|13347.4|13344.4|13348.7|13347.2|13349.2|13347.4|13346.8|13344.1|321
1646349600000|2022-03-03 23:20:00|13348.8|13347.3|13347.5|13345.3|13349.3|13347.6|13346.6|13345.1|285
1646349900000|2022-03-03 23:25:00|13347.4|13345.2|13347.5|13346|13348.3|13346.2|13346.3|13344.4|199
1646350200000|2022-03-03 23:30:00|13347.6|13346|13348.5|13346.4|13348.9|13347|13346.7|13344.7|349
1646350500000|2022-03-03 23:35:00|13348.2|13346.7|13348.1|13346.6|13349.5|13347.7|13347|13344.6|291
1646350800000|2022-03-03 23:40:00|13348.2|13346.7|13349.5|13347.1|13350.2|13348.5|13348.2|13346.3|293
1646351100000|2022-03-03 23:45:00|13349.4|13346.9|13349.4|13347.9|13350.6|13348.9|13348.3|13346.7|284
1646351400000|2022-03-03 23:50:00|13350|13347.6|13348.4|13346.9|13350.1|13348.3|13348.4|13346.1|250
1646351700000|2022-03-03 23:55:00|13348.9|13347.4|13351.4|13349.3|13352.1|13350.2|13348.5|13346.9|241
1646352000000|2022-03-04 00:00:00|13351.2|13349.7|13346.6|13345.1|13351.2|13349.7|13345.3|13343.5|420
1646352300000|2022-03-04 00:05:00|13346.7|13345.2|13334.1|13332.6|13346.8|13345.3|13333.2|13331.4|874
1646352600000|2022-03-04 00:10:00|13334.5|13333|13337.1|13335.6|13339.3|13337.8|13333.3|13331.8|1015
1646352900000|2022-03-04 00:15:00|13337.2|13335.7|13332.5|13331|13337.8|13336.3|13329.5|13327.8|895
1646353200000|2022-03-04 00:20:00|13332|13330.5|13329.9|13327.7|13337.5|13336|13329.3|13327.7|1013
1646353500000|2022-03-04 00:25:00|13329.4|13327.9|13334.2|13332.7|13336.1|13334.4|13325.4|13323.8|1112
1646353800000|2022-03-04 00:30:00|13334|13332.5|13335.3|13333.8|13338|13336.5|13334|13332.4|1021
1646354100000|2022-03-04 00:35:00|13334.9|13333.4|13326.7|13325.2|13338.1|13336.6|13325|13323.5|1301
1646354400000|2022-03-04 00:40:00|13326.6|13325.1|13323.3|13321.8|13330.7|13329.2|13323.1|13321.6|1161
1646354700000|2022-03-04 00:45:00|13323.1|13321.6|13325.6|13324.1|13330.1|13328.6|13322.1|13320.3|1120
1646355000000|2022-03-04 00:50:00|13325.7|13324.2|13325.7|13324.2|13329.7|13328.2|13324.3|13322.8|824
1646355300000|2022-03-04 00:55:00|13325.5|13324|13324.1|13322.6|13326|13324.4|13318|13316.4|971
1646355600000|2022-03-04 01:00:00|13323.5|13322|13328.7|13327.2|13331.4|13329.8|13316.6|13314.1|1441
1646355900000|2022-03-04 01:05:00|13328.8|13327.3|13331.2|13329.7|13331.9|13330.4|13324.5|13323|1298
1646356200000|2022-03-04 01:10:00|13331.4|13329.9|13330.4|13328.9|13332.4|13330.9|13325.1|13323.4|903
1646356500000|2022-03-04 01:15:00|13330.3|13328.8|13332.5|13331|13334.6|13333.1|13325.9|13324.4|1246
1646356800000|2022-03-04 01:20:00|13332.6|13331.1|13337.4|13335.9|13339.5|13338|13332.5|13331|1337
1646357100000|2022-03-04 01:25:00|13337.3|13335.8|13335.2|13333.7|13338.5|13337|13333.6|13332.1|1000
1646357400000|2022-03-04 01:30:00|13335.3|13333.8|13336.3|13334.8|13338.1|13336.6|13333.7|13332.2|825
1646357700000|2022-03-04 01:35:00|13336.6|13335.1|13333.5|13332|13338.2|13336.7|13332.4|13330.9|996
1646358000000|2022-03-04 01:40:00|13333.6|13332.1|13334.7|13333.2|13336.7|13335.2|13333.5|13332|867
1646358300000|2022-03-04 01:45:00|13334.8|13333.3|13339.6|13338.1|13340.2|13338.7|13334.4|13332.9|701
1646358600000|2022-03-04 01:50:00|13339.5|13338|13343.6|13342.1|13353.4|13351.6|13339.5|13338|1419
1646358900000|2022-03-04 01:55:00|13343.4|13341.9|13346.6|13345.1|13349.1|13347.6|13343.1|13341.6|1291
1646359200000|2022-03-04 02:00:00|13346.5|13345|13338.6|13337.1|13346.7|13345.2|13338.1|13336.6|1042
1646359500000|2022-03-04 02:05:00|13338.8|13337.3|13338.2|13336.7|13341.7|13340.2|13337.1|13335.6|710
1646359800000|2022-03-04 02:10:00|13338.3|13336.8|13342.3|13340.8|13342.9|13341.4|13337.8|13336.3|646
1646360100000|2022-03-04 02:15:00|13342|13340.5|13342.3|13340.8|13344.3|13342.8|13339.3|13337.8|570
1646360400000|2022-03-04 02:20:00|13342.4|13340.9|13340.3|13338.8|13344.5|13343|13340.2|13338.7|573
1646360700000|2022-03-04 02:25:00|13340.4|13338.9|13338.6|13337.1|13340.6|13339.1|13337.2|13335.7|526
1646361000000|2022-03-04 02:30:00|13338.6|13337.1|13340.5|13339|13341.8|13340.4|13337.4|13335.9|788
1646361300000|2022-03-04 02:35:00|13340.7|13339.2|13345.2|13343.7|13345.9|13344.4|13339.1|13337.6|970
1646361600000|2022-03-04 02:40:00|13345.3|13343.8|13347.4|13345.9|13347.5|13346|13344.6|13343.1|531
1646361900000|2022-03-04 02:45:00|13347.6|13346.1|13344.3|13342.8|13347.8|13346.3|13342.6|13341.1|501
1646362200000|2022-03-04 02:50:00|13344.1|13342.6|13338.8|13337.3|13344.5|13343.1|13337.2|13335.5|967
1646362500000|2022-03-04 02:55:00|13338.9|13337.4|13338.5|13337|13340.2|13338.7|13337.8|13336.3|885
1646362800000|2022-03-04 03:00:00|13338.4|13336.9|13338.5|13337|13340.3|13339|13337.4|13335.9|499
1646363100000|2022-03-04 03:05:00|13338.4|13336.9|13340.7|13339.2|13340.8|13339.4|13335.3|13333.8|386
1646363400000|2022-03-04 03:10:00|13340.6|13339.1|13341.7|13340.2|13342.7|13341.2|13340.1|13338.7|448
1646363700000|2022-03-04 03:15:00|13342|13340.5|13338|13336.5|13343.4|13341.9|13338|13336.5|889
1646364000000|2022-03-04 03:20:00|13338.1|13336.6|13338.4|13336.9|13341.1|13339.6|13337|13335.4|528
1646364300000|2022-03-04 03:25:00|13338.3|13336.8|13338.9|13337.4|13340.7|13339.2|13338|13336.5|407
1646364600000|2022-03-04 03:30:00|13338.7|13337.2|13340.5|13339|13341.4|13339.9|13338.7|13337.2|702
1646364900000|2022-03-04 03:35:00|13340.6|13339.1|13343.4|13341.9|13344.6|13343.1|13339.3|13337.8|512
1646365200000|2022-03-04 03:40:00|13343.3|13341.8|13341.1|13339.6|13343.4|13341.9|13341|13339.5|310
1646365500000|2022-03-04 03:45:00|13341|13339.5|13340.2|13338.7|13342.4|13340.9|13340|13338.5|495
1646365800000|2022-03-04 03:50:00|13340.3|13338.8|13336.8|13335.3|13340.4|13338.9|13334.9|13333.4|717
1646366100000|2022-03-04 03:55:00|13336.6|13335.1|13336.8|13335.3|13338.6|13337.1|13336.3|13334.8|557
1646366400000|2022-03-04 04:00:00|13336.6|13335.1|13335.3|13333.8|13337|13335.5|13334.3|13332.8|400
1646366700000|2022-03-04 04:05:00|13335.4|13333.9|13338.5|13337|13340.3|13338.8|13335.3|13333.8|630
1646367000000|2022-03-04 04:10:00|13338.4|13336.9|13340.5|13339|13340.6|13339.1|13337.9|13336.4|627
1646367300000|2022-03-04 04:15:00|13340.3|13338.8|13341.4|13339.9|13341.5|13340|13339.1|13337.6|380
1646367600000|2022-03-04 04:20:00|13341.6|13340.1|13342.4|13340.9|13342.5|13341|13340.3|13338.8|332
1646367900000|2022-03-04 04:25:00|13342.5|13341|13344.3|13342.8|13344.5|13343|13342.3|13340.8|672
1646368200000|2022-03-04 04:30:00|13344.4|13342.9|13341.9|13340.4|13345.4|13343.9|13341.5|13340|836
1646368500000|2022-03-04 04:35:00|13341.8|13340.3|13345.1|13343.6|13345.2|13343.7|13341|13339.5|474
1646368800000|2022-03-04 04:40:00|13345|13343.5|13345.1|13343.6|13346.5|13345|13344.2|13342.7|513
1646369100000|2022-03-04 04:45:00|13345.2|13343.7|13344|13342.5|13345.5|13344|13341.3|13339.8|787
1646369400000|2022-03-04 04:50:00|13343.9|13342.4|13341.8|13340.3|13344.4|13342.9|13341.6|13340.1|620
1646369700000|2022-03-04 04:55:00|13341.9|13340.4|13344|13342.5|13345.1|13343.6|13341.8|13340.3|323
1646370000000|2022-03-04 05:00:00|13344.1|13342.6|13346.4|13344.9|13347.3|13345.8|13343.9|13342.4|672
1646370300000|2022-03-04 05:05:00|13346.3|13344.8|13345.4|13343.9|13347.7|13346.2|13344.7|13343.2|726
1646370600000|2022-03-04 05:10:00|13345.3|13343.8|13348.4|13346.9|13348.4|13346.9|13344.1|13342.6|543
1646370900000|2022-03-04 05:15:00|13348.3|13346.8|13347.8|13346.3|13349.4|13347.9|13347.5|13346|481
1646371200000|2022-03-04 05:20:00|13347.7|13346.2|13346.2|13344.7|13348.4|13346.9|13346|13344.5|563
1646371500000|2022-03-04 05:25:00|13346.3|13344.8|13344.4|13342.9|13346.7|13345.2|13343.9|13342.4|700
1646371800000|2022-03-04 05:30:00|13344.2|13342.7|13341.3|13339.8|13344.7|13343.2|13341|13339.5|571
1646372100000|2022-03-04 05:35:00|13341.2|13339.7|13342.1|13340.6|13342.2|13340.9|13339.9|13338.4|492
1646372400000|2022-03-04 05:40:00|13342|13340.5|13339.9|13338.4|13342.2|13340.7|13339.6|13338.1|585
1646372700000|2022-03-04 05:45:00|13339.8|13338.3|13337.2|13335.7|13340.3|13338.8|13335.5|13334|801
1646373000000|2022-03-04 05:50:00|13337.3|13335.8|13336.3|13334.8|13337.3|13335.8|13335.1|13333.6|430
1646373300000|2022-03-04 05:55:00|13336.4|13334.9|13339|13337.5|13339.3|13337.8|13335.3|13333.8|560
1646373600000|2022-03-04 06:00:00|13338.9|13337.4|13343.6|13342.1|13343.6|13342.1|13338.5|13337|733
1646373900000|2022-03-04 06:05:00|13343.7|13342.2|13341.8|13340.3|13345.4|13343.9|13341|13339.5|713
1646374200000|2022-03-04 06:10:00|13341.7|13340.2|13343.1|13341.6|13343.2|13341.7|13340.2|13338.7|300
1646374500000|2022-03-04 06:15:00|13343|13341.5|13344.1|13342.6|13344.4|13342.9|13342.2|13340.7|299
1646374800000|2022-03-04 06:20:00|13344.2|13342.7|13346.1|13344.6|13346.1|13344.6|13343.4|13341.9|435
1646375100000|2022-03-04 06:25:00|13346.2|13344.7|13344.1|13342.6|13346.2|13344.7|13342.9|13341.4|516
1646375400000|2022-03-04 06:30:00|13343.7|13342.2|13341.5|13340|13343.7|13342.2|13338.2|13336.7|457
1646375700000|2022-03-04 06:35:00|13341.6|13340.1|13339.4|13337.9|13341.7|13340.2|13338.9|13337.4|414
1646376000000|2022-03-04 06:40:00|13339.6|13338.1|13341.5|13340|13341.5|13340|13338.8|13336.8|562
1646376300000|2022-03-04 06:45:00|13341.4|13339.9|13338.9|13337.4|13341.6|13340.1|13334.1|13332.6|682
1646376600000|2022-03-04 06:50:00|13339.1|13337.6|13335.9|13334.4|13339.4|13337.9|13335.1|13333.6|522
1646376900000|2022-03-04 06:55:00|13335.8|13334.3|13334.6|13333.1|13337.3|13335.8|13333|13331.5|763
1646377200000|2022-03-04 07:00:00|13334.7|13333.2|13337.2|13335.7|13343.4|13341.9|13332.1|13330.6|1017
1646377500000|2022-03-04 07:05:00|13337.5|13336|13332.5|13331|13339.1|13337.6|13332.4|13330.9|756
1646377800000|2022-03-04 07:10:00|13332.4|13330.9|13329.7|13328.2|13335|13333.5|13327.3|13325.8|857
1646378100000|2022-03-04 07:15:00|13329.6|13328.1|13329.2|13327.7|13335.1|13333.6|13327|13325.5|889
1646378400000|2022-03-04 07:20:00|13329.1|13327.6|13327.5|13326|13331.7|13330.2|13325.9|13324.4|856
1646378700000|2022-03-04 07:25:00|13327.9|13325.7|13331.4|13329.9|13333.3|13331.8|13326.6|13325.1|837
1646379000000|2022-03-04 07:30:00|13331.1|13329.6|13325|13323.5|13332.2|13330.7|13324.8|13323.3|724
1646379300000|2022-03-04 07:35:00|13325.2|13323.7|13323.7|13322.2|13326.5|13325|13322.7|13321.2|717
1646379600000|2022-03-04 07:40:00|13324.2|13322.7|13327.5|13326|13327.5|13326|13321.7|13320.2|838
1646379900000|2022-03-04 07:45:00|13327.2|13325.7|13326.3|13324.8|13329.7|13328.2|13325.1|13323.6|680
1646380200000|2022-03-04 07:50:00|13326.1|13324.6|13323.6|13322.1|13326.2|13324.7|13320.3|13318.8|899
1646380500000|2022-03-04 07:55:00|13323.7|13322.2|13324.2|13322.7|13325.3|13323.8|13319.9|13318.4|841
1646380800000|2022-03-04 08:00:00|13324.3|13322.8|13320.3|13318.8|13328.2|13326.7|13318.9|13317.4|1116
1646381100000|2022-03-04 08:05:00|13320.4|13318.9|13321.3|13319.8|13323.2|13321.5|13317.5|13316|751
1646381400000|2022-03-04 08:10:00|13321.4|13319.9|13317.8|13316.3|13323.4|13321.9|13317.4|13315.9|937
1646381700000|2022-03-04 08:15:00|13317.9|13316.4|13313|13311.5|13318.7|13317.2|13310.6|13309.3|827
1646382000000|2022-03-04 08:20:00|13312.9|13311.4|13317.3|13315.8|13323|13321.4|13312.9|13311.4|973
1646382300000|2022-03-04 08:25:00|13317.1|13315.6|13320.5|13319|13321.4|13319.9|13314|13312.5|932
1646382600000|2022-03-04 08:30:00|13320.4|13318.9|13316.2|13314.7|13320.5|13319|13314.4|13312.9|1019
1646382900000|2022-03-04 08:35:00|13316.3|13314.8|13307|13305.5|13316.3|13314.8|13307|13305.3|1011
1646383200000|2022-03-04 08:40:00|13306.9|13305.4|13312.5|13311|13313.3|13311.8|13303.4|13302|705
1646383500000|2022-03-04 08:45:00|13312.4|13310.9|13310.1|13308.6|13313.7|13312.2|13307.9|13306.4|735
1646383800000|2022-03-04 08:50:00|13309.8|13308.3|13310.3|13308.8|13313.3|13311.8|13307.1|13305.6|848
1646384100000|2022-03-04 08:55:00|13310.2|13308.7|13311.2|13309.7|13312.1|13310.8|13308.6|13307.1|930
1646384400000|2022-03-04 09:00:00|13310.7|13309.2|13309.1|13307.6|13312.6|13311.1|13308.4|13306.9|651
1646384700000|2022-03-04 09:05:00|13309.2|13307.7|13308.3|13306.8|13313.7|13312.2|13308.2|13306.7|783
1646385000000|2022-03-04 09:10:00|13308.1|13306.6|13311.4|13309.9|13311.5|13310|13307|13305.5|622
1646385300000|2022-03-04 09:15:00|13311.5|13310|13313.6|13312.1|13313.9|13312.4|13310.2|13308.9|694
1646385600000|2022-03-04 09:20:00|13313.5|13312|13315.2|13313.7|13315.6|13314.1|13309.5|13308|709
1646385900000|2022-03-04 09:25:00|13315.1|13313.6|13317.2|13315.7|13319.1|13317.6|13312.1|13310.6|771
1646386200000|2022-03-04 09:30:00|13317.3|13315.8|13316.1|13314.6|13320|13318.5|13315.9|13314.4|696
1646386500000|2022-03-04 09:35:00|13316|13314.5|13313.5|13312|13316.7|13315.2|13312.4|13310.9|606
1646386800000|2022-03-04 09:40:00|13313.6|13312.1|13315.1|13313.6|13317.7|13316.2|13313.3|13311.8|702
1646387100000|2022-03-04 09:45:00|13315.2|13313.7|13310.9|13309.4|13319.9|13318.4|13309|13307.5|804
1646387400000|2022-03-04 09:50:00|13311.4|13309.9|13307.9|13306.4|13312.1|13310.6|13307.4|13305.9|1058
1646387700000|2022-03-04 09:55:00|13307.8|13306.3|13305.3|13303.8|13310.6|13309.1|13304.3|13302.6|700
1646388000000|2022-03-04 10:00:00|13305.4|13303.9|13305|13303.5|13306.2|13304.7|13300.3|13298.5|740
1646388300000|2022-03-04 10:05:00|13304.8|13303.3|13295.6|13294.1|13305.3|13303.8|13295.6|13294.1|919
1646388600000|2022-03-04 10:10:00|13295.8|13294.3|13301.3|13299.8|13305.1|13303.6|13295.4|13293.9|926
1646388900000|2022-03-04 10:15:00|13301.4|13299.9|13307.3|13305.8|13308.5|13307|13300.9|13299.4|704
1646389200000|2022-03-04 10:20:00|13307.2|13305.7|13315.1|13313.6|13315.1|13313.6|13306.1|13304.6|806
1646389500000|2022-03-04 10:25:00|13315.2|13313.7|13314.1|13312.6|13317.4|13315.9|13311.6|13310.1|920
1646389800000|2022-03-04 10:30:00|13314.2|13312.7|13311|13309.5|13314.4|13312.9|13310.3|13308.8|806
1646390100000|2022-03-04 10:35:00|13311.1|13309.6|13311.3|13309.8|13312|13310.5|13308.9|13307.4|603
1646390400000|2022-03-04 10:40:00|13310.9|13309.4|13315.5|13314|13315.7|13314.2|13310.1|13308.6|641
1646390700000|2022-03-04 10:45:00|13315.6|13314.1|13311.3|13309.8|13317.7|13316.4|13311|13309.5|681
1646391000000|2022-03-04 10:50:00|13311.2|13309.7|13312.3|13310.8|13313.5|13312|13310.2|13308.3|742
1646391300000|2022-03-04 10:55:00|13311.8|13310.3|13313|13311.5|13315.4|13313.9|13311.3|13309.4|680
1646391600000|2022-03-04 11:00:00|13313.2|13311.7|13313.4|13311.9|13315.7|13314.2|13310.6|13309.1|700
1646391900000|2022-03-04 11:05:00|13313.5|13312|13315.2|13313.7|13317.7|13316.3|13311.1|13309.6|1035
1646392200000|2022-03-04 11:10:00|13315.1|13313.6|13303.2|13301.7|13315.2|13313.7|13302.4|13300.9|902
1646392500000|2022-03-04 11:15:00|13303.1|13301.6|13297.5|13296|13303.1|13301.6|13292.6|13291.1|938
1646392800000|2022-03-04 11:20:00|13298.3|13296.8|13296.5|13295|13299.7|13298.2|13293.4|13291.9|1031
1646393100000|2022-03-04 11:25:00|13296.4|13294.9|13295.4|13293.9|13298.9|13297.4|13294.9|13293.4|745
1646393400000|2022-03-04 11:30:00|13295.2|13293.7|13292.9|13291.4|13296.9|13295.4|13292.1|13290.6|777
1646393700000|2022-03-04 11:35:00|13292.8|13291.3|13288.2|13286.7|13295.7|13294.2|13288.2|13286.7|611
1646394000000|2022-03-04 11:40:00|13288.1|13286.6|13288.2|13286.7|13290.6|13289.3|13285.1|13283.7|804
1646394300000|2022-03-04 11:45:00|13287.9|13286.4|13287.1|13286.2|13289.6|13288.3|13283.1|13281.6|544
1646394600000|2022-03-04 11:50:00|13287.2|13286.3|13291.8|13290.3|13293.3|13291.8|13286|13284.7|492
1646394900000|2022-03-04 11:55:00|13292.4|13290.9|13288|13286.5|13293.1|13291.9|13285.2|13284.1|674
1646395200000|2022-03-04 12:00:00|13288|13286.5|13290.1|13288.6|13290.9|13289.4|13285.8|13284.3|900
1646395500000|2022-03-04 12:05:00|13290.2|13288.7|13283.3|13281.8|13292.2|13290.7|13282.7|13281.2|874
1646395800000|2022-03-04 12:10:00|13283.8|13282.3|13282.8|13281.3|13286|13284.5|13281.4|13279.9|728
1646396100000|2022-03-04 12:15:00|13282.7|13281.2|13286.1|13284.6|13291.5|13290|13282.4|13280.9|852
1646396400000|2022-03-04 12:20:00|13286|13284.5|13284.6|13283.1|13286.6|13285.1|13280.8|13279.3|753
1646396700000|2022-03-04 12:25:00|13284.5|13283|13282.2|13280.7|13284.6|13283.1|13281.5|13280|579
1646397000000|2022-03-04 12:30:00|13282.1|13280.6|13277|13275.5|13282.5|13281|13274.1|13272.6|531
1646397300000|2022-03-04 12:35:00|13277.1|13275.6|13274.1|13272.6|13278.8|13277.5|13273.3|13271.8|878
1646397600000|2022-03-04 12:40:00|13274.2|13272.7|13270.7|13269.2|13274.8|13273.3|13268.9|13267.4|769
1646397900000|2022-03-04 12:45:00|13270.6|13269.1|13268.4|13266.9|13272.7|13271.2|13268.4|13266.9|621
1646398200000|2022-03-04 12:50:00|13268.3|13266.8|13265.6|13264.1|13268.3|13266.8|13260|13258.5|798
1646398500000|2022-03-04 12:55:00|13265.3|13263.8|13267.4|13265.9|13270.8|13269.3|13262.2|13260.7|1144
1646398800000|2022-03-04 13:00:00|13267.6|13266.1|13277.7|13276.2|13280.6|13279.1|13267.6|13266.1|1023
1646399100000|2022-03-04 13:05:00|13277.8|13276.3|13271.3|13269.8|13278.7|13277.2|13269.7|13268.2|707
1646399400000|2022-03-04 13:10:00|13271.2|13269.7|13265.1|13263.6|13273.3|13271.8|13263.8|13262.3|954
1646399700000|2022-03-04 13:15:00|13265.3|13263.8|13256.6|13255.1|13267.6|13266.1|13256.2|13254.5|1046
1646400000000|2022-03-04 13:20:00|13256.7|13255.2|13264.3|13262.8|13267.9|13265.9|13255.3|13253.4|963
1646400300000|2022-03-04 13:25:00|13264.2|13262.7|13267.5|13260.5|13267.9|13266.2|13262.3|13259.4|1224
1646400600000|2022-03-04 13:30:00|13268.2|13260.7|13269.5|13268|13276.7|13274.1|13263.2|13254.8|1368
1646400900000|2022-03-04 13:35:00|13269.6|13268.1|13257.5|13256|13270.4|13268.9|13254.4|13253.4|1384
1646401200000|2022-03-04 13:40:00|13257.8|13256.3|13241.2|13239.7|13259.3|13257.8|13236.5|13235.4|1454
1646401500000|2022-03-04 13:45:00|13241.1|13239.6|13230.6|13229.7|13242.7|13241.3|13230.3|13229.3|1233
1646401800000|2022-03-04 13:50:00|13230.5|13229|13223.5|13222.6|13231|13229.5|13220.7|13219.3|1418
1646402100000|2022-03-04 13:55:00|13223.8|13222.3|13231.7|13230.2|13238.7|13237.2|13223.2|13222|1427
1646402400000|2022-03-04 14:00:00|13231.8|13230.3|13241.6|13240.1|13241.9|13240.5|13230.1|13228.6|1168
1646402700000|2022-03-04 14:05:00|13241|13239.5|13243.5|13242|13244|13242.5|13235.7|13234.2|1008
1646403000000|2022-03-04 14:10:00|13243.6|13242.1|13243.8|13242.3|13249.6|13248.1|13242.8|13241.3|988
1646403300000|2022-03-04 14:15:00|13243.7|13242.2|13241.3|13239.8|13246.5|13245|13239.3|13237.8|983
1646403600000|2022-03-04 14:20:00|13240.5|13239|13238.7|13237.2|13243.4|13241.9|13236|13234.5|911
1646403900000|2022-03-04 14:25:00|13238.6|13237.1|13222.1|13220.6|13238.6|13237.1|13221.1|13219.8|804
1646404200000|2022-03-04 14:30:00|13222.2|13220.7|13228|13226.5|13229.5|13228|13219.3|13217.8|1456
1646404500000|2022-03-04 14:35:00|13228.2|13226.7|13230.3|13228.8|13232.9|13231.4|13223.5|13222|1290
1646404800000|2022-03-04 14:40:00|13230.5|13229|13228.1|13226.6|13231.4|13229.9|13224|13222.5|1078
1646405100000|2022-03-04 14:45:00|13228.4|13226.9|13214.3|13212.8|13229.3|13227.8|13211.2|13209.7|1238
1646405400000|2022-03-04 14:50:00|13214.1|13212.6|13213.8|13212.3|13222.8|13220.7|13213.3|13211.8|1159
1646405700000|2022-03-04 14:55:00|13213.9|13212.4|13221.4|13219.9|13221.8|13220.3|13213.8|13212.3|1020
1646406000000|2022-03-04 15:00:00|13221.3|13219.8|13216.2|13215.3|13228.1|13226.6|13215.5|13214|1236
1646406300000|2022-03-04 15:05:00|13216.5|13215|13219.9|13218.4|13220.6|13219.1|13211.4|13209.9|1142
1646406600000|2022-03-04 15:10:00|13219.8|13218.3|13215|13213.5|13223.5|13222|13214.8|13213.3|996
1646406900000|2022-03-04 15:15:00|13215.1|13213.6|13219.2|13217.7|13219.8|13218.3|13211.2|13209.7|1190
1646407200000|2022-03-04 15:20:00|13219.1|13217.6|13218.3|13216.8|13221.9|13220.4|13211.8|13210.3|1021
1646407500000|2022-03-04 15:25:00|13218.2|13216.7|13227.6|13226.1|13228.7|13227.2|13218.2|13216.7|1143
1646407800000|2022-03-04 15:30:00|13227.8|13226.3|13223.4|13221.9|13228.6|13227.1|13221|13219.5|1287
1646408100000|2022-03-04 15:35:00|13223.3|13221.8|13217.3|13215.8|13225.7|13224.2|13216.2|13214.7|887
1646408400000|2022-03-04 15:40:00|13217.4|13215.9|13208.3|13206.8|13217.4|13215.9|13208|13206.5|935
1646408700000|2022-03-04 15:45:00|13208.4|13206.9|13206.4|13204.9|13210.6|13209.1|13203.3|13201.8|1074
1646409000000|2022-03-04 15:50:00|13206.2|13204.7|13218.5|13217|13220.6|13219.1|13206.1|13204.6|1080
1646409300000|2022-03-04 15:55:00|13218.3|13216.8|13219.5|13218|13221.3|13219.8|13210|13208.5|1149
1646409600000|2022-03-04 16:00:00|13220|13218.5|13218.1|13216.6|13221.5|13220|13213|13211.3|956
1646409900000|2022-03-04 16:05:00|13217.8|13216.3|13219|13217.5|13222.5|13221|13216.1|13214.6|988
1646410200000|2022-03-04 16:10:00|13218.9|13217.4|13224.7|13223.2|13227.2|13225.7|13218.6|13216.8|865
1646410500000|2022-03-04 16:15:00|13224.8|13223.3|13224.6|13223.1|13228.2|13226.7|13221.5|13219.8|719
1646410800000|2022-03-04 16:20:00|13224.5|13223|13221.5|13220|13225.1|13223.6|13220.9|13219.5|797
1646411100000|2022-03-04 16:25:00|13221.2|13219.7|13216.3|13214.8|13221.4|13219.9|13213.6|13212.1|1174
1646411400000|2022-03-04 16:30:00|13216.2|13214.7|13211.3|13209.8|13217.1|13215.6|13206.1|13204.6|1101
1646411700000|2022-03-04 16:35:00|13211.2|13209.7|13219.5|13218|13219.6|13218.1|13208.1|13206.6|1011
1646412000000|2022-03-04 16:40:00|13219.6|13218.1|13217.7|13216.2|13225.1|13223.3|13216.5|13215|1066
1646412300000|2022-03-04 16:45:00|13217.6|13216.1|13214.2|13212.7|13219.7|13218.2|13208.8|13207.3|1317
1646412600000|2022-03-04 16:50:00|13214.1|13212.6|13212.9|13211.4|13218.6|13217.1|13210.9|13209.4|1037
1646412900000|2022-03-04 16:55:00|13213|13211.5|13212.6|13211.1|13217.4|13215.9|13209.8|13208.3|883
1646413200000|2022-03-04 17:00:00|13212.8|13211.3|13219.1|13217.6|13219.9|13218.1|13211.3|13209.8|858
1646413500000|2022-03-04 17:05:00|13219.2|13217.7|13213.4|13211.9|13219.2|13217.7|13212.4|13210.9|807
1646413800000|2022-03-04 17:10:00|13213.3|13211.8|13216|13214.5|13216.8|13215.3|13213.2|13211.7|642
1646414100000|2022-03-04 17:15:00|13215.9|13214.4|13219.5|13218|13224.9|13223.7|13215.9|13214.4|803
1646414400000|2022-03-04 17:20:00|13219.4|13217.9|13214.8|13213.3|13220.3|13218.8|13210.5|13209|1124
1646414700000|2022-03-04 17:25:00|13214.9|13213.4|13223.3|13221.8|13224.2|13222.7|13213.1|13211.6|994
1646415000000|2022-03-04 17:30:00|13223.8|13221.7|13225.8|13224.3|13229.9|13228.4|13222.8|13221.3|844
1646415300000|2022-03-04 17:35:00|13226.2|13224.7|13235|13233.5|13235.2|13233.7|13226.2|13224.7|656
1646415600000|2022-03-04 17:40:00|13235.3|13233.8|13228.1|13226.6|13236.3|13234.8|13228|13226.3|829
1646415900000|2022-03-04 17:45:00|13227.8|13226.3|13227.1|13225.6|13230.3|13228.8|13225.8|13224.3|561
1646416200000|2022-03-04 17:50:00|13227.2|13225.7|13229.3|13227.8|13230.6|13229.1|13224.1|13222.6|527
1646416500000|2022-03-04 17:55:00|13229.2|13227.7|13228.6|13227.7|13230.9|13229.4|13225.7|13224.2|500
1646416800000|2022-03-04 18:00:00|13228.9|13227.4|13231.5|13230|13234.3|13232.8|13227.3|13225.8|1109
1646417100000|2022-03-04 18:05:00|13231.4|13229.9|13240.7|13239.2|13240.8|13239.3|13227.5|13226|873
1646417400000|2022-03-04 18:10:00|13240.6|13239.1|13238|13236.5|13241.7|13240.2|13237.4|13235.9|600
1646417700000|2022-03-04 18:15:00|13237.8|13236.3|13233.7|13232.2|13239.2|13237.7|13233.6|13232.1|418
1646418000000|2022-03-04 18:20:00|13233.9|13232.4|13238.4|13236.9|13239.5|13238|13233.8|13232.3|393
1646418300000|2022-03-04 18:25:00|13238.5|13237|13238.4|13236.9|13238.8|13237.4|13236.7|13235.4|377
1646418600000|2022-03-04 18:30:00|13238.5|13237|13240.7|13239.2|13242.3|13240.8|13238.5|13237|378
1646418900000|2022-03-04 18:35:00|13240.8|13239.3|13238.7|13237.2|13241.2|13239.7|13236.9|13235.4|416
1646419200000|2022-03-04 18:40:00|13238.6|13237.1|13234.2|13232.7|13238.6|13237.1|13231|13229.7|483
1646419500000|2022-03-04 18:45:00|13234.1|13232.6|13235.3|13233.8|13235.5|13234|13231.5|13230.4|409
1646419800000|2022-03-04 18:50:00|13235.4|13233.9|13239.4|13237.9|13240.1|13238.8|13234.5|13233|393
1646420100000|2022-03-04 18:55:00|13239.6|13238.1|13239.2|13237.7|13241.1|13239.6|13237.7|13236.6|445
1646420400000|2022-03-04 19:00:00|13238.9|13238|13234.5|13233|13239.7|13238.2|13232.8|13231.5|573
1646420700000|2022-03-04 19:05:00|13234.7|13233.2|13236.4|13234.9|13237.4|13235.9|13234.5|13233|419
1646421000000|2022-03-04 19:10:00|13236.3|13234.8|13236.6|13235.1|13236.8|13235.4|13233.3|13232.3|378
1646421300000|2022-03-04 19:15:00|13236.7|13235.2|13236.7|13235.2|13237.9|13236.9|13234.9|13233.5|408
1646421600000|2022-03-04 19:20:00|13237|13235.5|13239.4|13237.9|13240.4|13239|13236.7|13235.4|412
1646421900000|2022-03-04 19:25:00|13239.3|13237.8|13240.4|13238.9|13242.7|13241.2|13238.9|13237.6|450
1646422200000|2022-03-04 19:30:00|13240.5|13239|13245.5|13244.6|13246.6|13245.1|13239.4|13238.2|424
1646422500000|2022-03-04 19:35:00|13245.4|13244.5|13241|13239.5|13245.7|13244.5|13240.2|13238.7|403
1646422800000|2022-03-04 19:40:00|13240.8|13239.3|13237.4|13235.9|13243.2|13241.7|13236.5|13235|444
1646423100000|2022-03-04 19:45:00|13237.4|13235.9|13233.3|13231.8|13237.4|13235.9|13231.3|13229.8|637
1646423400000|2022-03-04 19:50:00|13233.4|13231.9|13230|13228.5|13238.2|13236.4|13229.7|13228.2|812
1646423700000|2022-03-04 19:55:00|13230.1|13228.6|13220.2|13218.7|13231.1|13229.6|13217.7|13216.2|1033
1646424000000|2022-03-04 20:00:00|13220.3|13218.8|13225.6|13224.1|13229.4|13227.9|13218|13216.1|874
1646424300000|2022-03-04 20:05:00|13226|13223.5|13226.5|13225|13230.5|13228.6|13225.3|13223.4|826
1646424600000|2022-03-04 20:10:00|13226.4|13224.9|13227.4|13225.9|13229.5|13228|13225.1|13223.4|850
1646424900000|2022-03-04 20:15:00|13227.5|13226|13227.9|13226.4|13232.1|13230.5|13226.5|13224.4|962
1646425200000|2022-03-04 20:20:00|13228|13226.5|13233.4|13231.9|13234.3|13232.5|13226.9|13225.4|669
1646425500000|2022-03-04 20:25:00|13233.5|13232|13234.1|13232.6|13237.7|13236.2|13231.4|13229.9|667
1646425800000|2022-03-04 20:30:00|13233.7|13232.2|13232.6|13231.1|13235.6|13234.1|13232.3|13231|460
1646426100000|2022-03-04 20:35:00|13232.2|13230.7|13233.1|13232.2|13234.9|13233.4|13231.6|13230.1|379
1646426400000|2022-03-04 20:40:00|13233.2|13232.3|13238|13236.5|13238.3|13236.8|13232.2|13230.7|490
1646426700000|2022-03-04 20:45:00|13238|13236.5|13235|13233.5|13239.4|13237.9|13234.3|13232.4|766
1646427000000|2022-03-04 20:50:00|13235.1|13233.6|13238.7|13237.2|13240.8|13239.3|13233.1|13231.6|965
1646427300000|2022-03-04 20:55:00|13238.6|13237.1|13249.6|13248.1|13250.9|13249.1|13238.4|13236.9|1065
1646427600000|2022-03-04 21:00:00|13249.4|13247.9|13249.7|13248.2|13249.9|13248.4|13246|13244.4|615
1646427900000|2022-03-04 21:05:00|13249.6|13248.1|13244.1|13241.8|13250.3|13248.6|13243.1|13240.6|706
1646428200000|2022-03-04 21:10:00|13244.4|13241.7|13243.6|13241.3|13244.6|13242.4|13242|13240.1|605
1646428500000|2022-03-04 21:15:00|13242.5|13241|13242.3|13240.8|13244|13242.2|13241|13238.9|508
1646428800000|2022-03-04 21:20:00|13242.4|13240.9|13240.4|13238.9|13244.5|13242.5|13240.3|13238.4|470
1646429100000|2022-03-04 21:25:00|13240.7|13238.6|13242.2|13240.7|13243|13241.4|13239.8|13237.8|748
1646429400000|2022-03-04 21:30:00|13242.1|13240.6|13242.7|13241.2|13244.5|13242.7|13240|13237.9|481
1646429700000|2022-03-04 21:35:00|13243|13240.8|13243.1|13240.3|13243.7|13241.8|13241.5|13239|334
1646430000000|2022-03-04 21:40:00|13242.7|13240.5|13241.2|13239|13244.1|13241.4|13239.2|13237.2|469
1646430300000|2022-03-04 21:45:00|13241.3|13239.1|13242.1|13239|13243.8|13240.8|13240.3|13237.8|587
1646430600000|2022-03-04 21:50:00|13241.8|13238.8|13237.1|13231.9|13243.1|13239.9|13236.7|13231|707
1646430900000|2022-03-04 21:55:00|13236.9|13231.2|13241.6|13230.6|13245.7|13236.2|13232.9|13221.9|917
1646600400000|2022-03-06 21:00:00|13223.2|13204.3|13222.5|13201.5|13223.9|13208.6|13220.1|13201.5|59
1646600700000|2022-03-06 21:05:00|13222.8|13201.8|13221.1|13200.1|13230|13210.3|13220.7|13199.7|73
1646601000000|2022-03-06 21:10:00|13224.9|13203.9|13223.8|13212.1|13230.4|13213.7|13219.3|13202.8|110
1646601300000|2022-03-06 21:15:00|13226.4|13208.4|13216.8|13198.3|13226.4|13208.4|13213.9|13193|94
1646601600000|2022-03-06 21:20:00|13215.8|13199.9|13229.4|13208.4|13231.9|13210.9|13213.6|13196.8|83
1646601900000|2022-03-06 21:25:00|13231.1|13210.1|13230.1|13209.1|13231.1|13210.1|13224.8|13203.8|41
1646602200000|2022-03-06 21:30:00|13225.3|13205.2|13229.3|13208.3|13230|13209.3|13225.3|13204.6|65
1646602500000|2022-03-06 21:35:00|13228.6|13207.6|13229.9|13214.3|13233.8|13217.9|13225.6|13206.1|58
1646602800000|2022-03-06 21:40:00|13229.6|13215.8|13224.5|13203.5|13232.7|13217.9|13217.4|13196.4|71
1646603100000|2022-03-06 21:45:00|13223.9|13202.9|13226.4|13213.9|13233.2|13215.7|13223.9|13202.9|67
1646603400000|2022-03-06 21:50:00|13229.5|13208.5|13255.8|13234.8|13255.8|13234.8|13225.5|13204.5|59
1646603700000|2022-03-06 21:55:00|13254.9|13233.9|13243.1|13222.1|13254.9|13233.9|13229.4|13208.4|113
1646604000000|2022-03-06 22:00:00|13241.8|13220.8|13236.3|13225.3|13245.1|13227.8|13232|13215.6|113
1646604300000|2022-03-06 22:05:00|13237|13226|13234.9|13223.9|13237|13226|13227.8|13216.8|213
1646604600000|2022-03-06 22:10:00|13234.5|13223.5|13235.6|13224.6|13238.5|13227.5|13230.5|13221.7|182
1646604900000|2022-03-06 22:15:00|13235.2|13224.2|13234.6|13225.8|13239|13228|13233.1|13223.9|286
1646605200000|2022-03-06 22:20:00|13234.2|13226.3|13234.6|13226.5|13238.6|13227.7|13232.7|13223.4|213
1646605500000|2022-03-06 22:25:00|13234.8|13226|13235.4|13225.6|13241.1|13231.2|13233.4|13224.7|217
1646605800000|2022-03-06 22:30:00|13234.1|13225.6|13236.7|13225.7|13252.9|13241.9|13233|13222|350
1646606100000|2022-03-06 22:35:00|13237.7|13226.7|13239.8|13228.8|13240.4|13229.4|13235.6|13224.6|194
1646606400000|2022-03-06 22:40:00|13239.9|13228.9|13242.8|13231.8|13244.8|13233.8|13239.3|13228.5|153
1646606700000|2022-03-06 22:45:00|13242.6|13231.6|13239.9|13228.9|13243.4|13232.4|13238.3|13227.3|205
1646607000000|2022-03-06 22:50:00|13241.2|13230.2|13240.1|13229.1|13241.4|13230.4|13237.5|13227.1|190
1646607300000|2022-03-06 22:55:00|13239.9|13228.9|13238.6|13227.6|13241.3|13230.3|13238.3|13227.3|256
1646607600000|2022-03-06 23:00:00|13239.1|13228.1|13230.5|13219.5|13246.9|13235.9|13229.9|13218.9|878
1646607900000|2022-03-06 23:05:00|13229.3|13220|13213.1|13202.1|13233.9|13224.2|13211.3|13201.3|977
1646608200000|2022-03-06 23:10:00|13212.7|13201.7|13216.2|13207.5|13216.2|13207.5|13206.9|13199.6|932
1646608500000|2022-03-06 23:15:00|13215.7|13207.7|13219.3|13214.6|13227.6|13221.4|13215.4|13206.8|859
1646608800000|2022-03-06 23:20:00|13219.1|13214.8|13209.7|13206.3|13219.4|13214.9|13207.4|13203.6|838
1646609100000|2022-03-06 23:25:00|13209.8|13205.9|13221.7|13218.6|13222|13218.9|13209.1|13205.9|782
1646609400000|2022-03-06 23:30:00|13221.8|13218.7|13226.6|13223.2|13230.7|13227.3|13220.5|13217.4|664
1646609700000|2022-03-06 23:35:00|13226.5|13222.1|13224.9|13222.4|13228.8|13226.2|13223.2|13219.8|608
1646610000000|2022-03-06 23:40:00|13225.1|13222.7|13217.7|13215.1|13226|13223.2|13217.3|13214.8|471
1646610300000|2022-03-06 23:45:00|13217.8|13215.3|13213.7|13210.8|13220.3|13217.8|13211.1|13208.4|503
1646610600000|2022-03-06 23:50:00|13213.8|13210.7|13205.5|13204|13214.1|13210.9|13204.7|13201.3|603
1646610900000|2022-03-06 23:55:00|13205.9|13203.8|13212.4|13210.9|13213.2|13211.4|13204.4|13201.9|575
1646611200000|2022-03-07 00:00:00|13213|13210.4|13219.3|13217.8|13220.2|13218.6|13211.9|13210|1066
1646611500000|2022-03-07 00:05:00|13219.2|13217.7|13222.9|13221.4|13223.5|13221.9|13219.2|13217.7|753
1646611800000|2022-03-07 00:10:00|13223|13221.5|13220.1|13218.6|13223.2|13221.7|13218.5|13217|746
1646612100000|2022-03-07 00:15:00|13220|13218.5|13219.9|13218.4|13223.6|13222.1|13218.6|13217|885
1646612400000|2022-03-07 00:20:00|13220|13218.5|13212.3|13210.8|13220.9|13219.2|13209.6|13208|897
1646612700000|2022-03-07 00:25:00|13212.2|13210.7|13207.1|13205.6|13212.2|13210.7|13205.8|13204.2|782
1646613000000|2022-03-07 00:30:00|13207.2|13205.7|13211.9|13210.4|13212.6|13211.1|13206.6|13205.1|515
1646613300000|2022-03-07 00:35:00|13212|13210.5|13216.6|13215.1|13217.5|13216.3|13211.6|13210.1|675
1646613600000|2022-03-07 00:40:00|13216.7|13215.2|13212.5|13211|13217.5|13215.8|13211.9|13210.4|501
1646613900000|2022-03-07 00:45:00|13212.6|13211.1|13215.4|13213.9|13215.5|13214.2|13212|13210.5|482
1646614200000|2022-03-07 00:50:00|13215.3|13213.8|13209.5|13208|13215.4|13213.9|13207.9|13206.4|662
1646614500000|2022-03-07 00:55:00|13209.8|13207.6|13202.1|13200.6|13210.3|13208.8|13201.8|13200.3|831
1646614800000|2022-03-07 01:00:00|13201.8|13200.3|13200.4|13198.9|13206.6|13205.1|13197.5|13196|1056
1646615100000|2022-03-07 01:05:00|13200.5|13199|13203|13201.5|13203|13201.5|13196.8|13195.3|900
1646615400000|2022-03-07 01:10:00|13203.1|13201.6|13205.4|13203.9|13207.6|13205.9|13200.9|13199.4|978
1646615700000|2022-03-07 01:15:00|13205.3|13203.8|13201.4|13199.9|13205.3|13203.8|13194.1|13192.6|1168
1646616000000|2022-03-07 01:20:00|13201.5|13200|13198.7|13197.2|13205.6|13204.1|13193.2|13191.5|1333
1646616300000|2022-03-07 01:25:00|13198.6|13197.1|13196.5|13195|13202.5|13201|13195.1|13193.6|978
1646616600000|2022-03-07 01:30:00|13196.6|13195.1|13199.2|13197.7|13203.9|13202.4|13196|13194.3|1103
1646616900000|2022-03-07 01:35:00|13199.1|13197.6|13199.5|13198|13202.9|13201.4|13194.4|13192.6|1276
1646617200000|2022-03-07 01:40:00|13199.4|13197.9|13197.2|13195.7|13199.6|13198.1|13193.5|13192|835
1646617500000|2022-03-07 01:45:00|13197.3|13195.8|13194.1|13192.6|13199.5|13198|13193.6|13192.1|984
1646617800000|2022-03-07 01:50:00|13194.2|13192.7|13194.4|13192.9|13195.3|13193.6|13185.9|13184.2|1307
1646618100000|2022-03-07 01:55:00|13194.3|13192.8|13202.2|13200.7|13203.1|13201.6|13194.3|13192.8|1038
1646618400000|2022-03-07 02:00:00|13202.1|13200.6|13202.2|13200.7|13202.9|13201.4|13196.4|13194.9|667
1646618700000|2022-03-07 02:05:00|13202.3|13200.8|13202|13200.5|13203.6|13202.1|13200|13198.5|644
1646619000000|2022-03-07 02:10:00|13202.1|13200.6|13206.1|13204.6|13208.1|13206.6|13199.3|13197.8|692
1646619300000|2022-03-07 02:15:00|13206.2|13204.7|13206.3|13204.8|13211|13209.5|13205.8|13204.4|563
1646619600000|2022-03-07 02:20:00|13206.2|13204.7|13198.9|13197.4|13206.9|13205.4|13198.7|13197.2|496
1646619900000|2022-03-07 02:25:00|13199.1|13197.6|13201.1|13199.6|13203.6|13202.1|13199.1|13197.6|499
1646620200000|2022-03-07 02:30:00|13201.2|13199.7|13204.8|13202.5|13206.4|13204.9|13200|13198.5|1183
1646620500000|2022-03-07 02:35:00|13204.7|13203|13200.7|13199.2|13205.4|13203.8|13200.7|13199.2|775
1646620800000|2022-03-07 02:40:00|13200.8|13199.3|13195.7|13194.2|13200.9|13199.4|13193.6|13192.2|815
1646621100000|2022-03-07 02:45:00|13195.6|13194.1|13191.8|13190.3|13197.5|13196|13189.8|13188.3|878
1646621400000|2022-03-07 02:50:00|13192.1|13189.9|13198.1|13196.6|13198.7|13197.2|13191.4|13189.9|927
1646621700000|2022-03-07 02:55:00|13198.2|13196.7|13199.4|13197.9|13201|13199.5|13195.8|13194.3|690
1646622000000|2022-03-07 03:00:00|13199.6|13198.1|13195.1|13193.6|13200.2|13198.7|13194.2|13192.7|671
1646622300000|2022-03-07 03:05:00|13195.7|13194.2|13197.4|13195.9|13199.8|13198.3|13195.6|13194.1|697
1646622600000|2022-03-07 03:10:00|13197.2|13195.7|13198.3|13196.8|13199.5|13198|13196.5|13195|824
1646622900000|2022-03-07 03:15:00|13198.4|13196.9|13200|13198.5|13200.9|13199.4|13196.7|13195.2|548
1646623200000|2022-03-07 03:20:00|13200.1|13198.6|13208.7|13207.2|13209.4|13207.9|13200|13198.5|570
1646623500000|2022-03-07 03:25:00|13208.8|13207.3|13215.1|13213.6|13223|13221|13206.1|13204.6|1357
1646623800000|2022-03-07 03:30:00|13215.3|13213|13209.4|13207.9|13216.3|13214.7|13209.3|13207.8|1261
1646624100000|2022-03-07 03:35:00|13209.3|13207.8|13212.1|13210.6|13212.3|13210.8|13207.9|13206.4|781
1646624400000|2022-03-07 03:40:00|13212.2|13210.7|13209.2|13207.7|13213.9|13212.4|13208.1|13206.6|635
1646624700000|2022-03-07 03:45:00|13209.1|13207.6|13211.9|13210.4|13212.9|13211.4|13208.7|13207.2|817
1646625000000|2022-03-07 03:50:00|13212|13210.5|13211.5|13210|13213.4|13211.9|13210.4|13208.6|563
1646625300000|2022-03-07 03:55:00|13211.4|13209.9|13209.3|13207.8|13211.6|13209.9|13207.9|13206.4|398
1646625600000|2022-03-07 04:00:00|13209.4|13207.9|13207.8|13206.3|13211.8|13210.3|13207.1|13205.6|655
1646625900000|2022-03-07 04:05:00|13207.9|13206.4|13208.3|13206.8|13210.3|13208.8|13207|13205.5|681
1646626200000|2022-03-07 04:10:00|13208.2|13206.7|13207.7|13206.2|13209.2|13207.5|13206.7|13205.2|555
1646626500000|2022-03-07 04:15:00|13207.8|13206.3|13208.2|13206.7|13210.6|13209.1|13207.7|13206.2|307
1646626800000|2022-03-07 04:20:00|13208.3|13206.8|13205.9|13204.4|13209.8|13208.3|13205.9|13204.4|660
1646627100000|2022-03-07 04:25:00|13206|13204.5|13207.3|13205.8|13208.5|13207|13205.6|13204.1|514
1646627400000|2022-03-07 04:30:00|13207.2|13205.7|13209.4|13207.9|13209.8|13208.4|13206.9|13205.6|356
1646627700000|2022-03-07 04:35:00|13209.5|13208|13209.4|13207.9|13211.1|13209.8|13209.2|13207.7|294
1646628000000|2022-03-07 04:40:00|13209.3|13207.8|13209.7|13208.2|13210.4|13208.9|13209|13207.6|224
1646628300000|2022-03-07 04:45:00|13209.9|13208.4|13212.1|13210.6|13212.4|13210.9|13209|13207.5|456
1646628600000|2022-03-07 04:50:00|13212|13210.5|13213|13211.5|13213.4|13211.9|13210.8|13209.3|340
1646628900000|2022-03-07 04:55:00|13213.1|13211.6|13216.8|13215.3|13217.9|13216.4|13213|13211.5|610
1646629200000|2022-03-07 05:00:00|13216.9|13215.4|13215.2|13213.7|13217.3|13215.8|13214.9|13213.4|513
1646629500000|2022-03-07 05:05:00|13215.1|13213.6|13214.5|13213|13215.9|13214|13213.1|13211.6|561
1646629800000|2022-03-07 05:10:00|13214.3|13212.8|13215.2|13213.7|13216.8|13215.3|13212.8|13211.3|439
1646630100000|2022-03-07 05:15:00|13215.5|13214|13221.5|13220|13223.6|13222.1|13215.2|13213.7|756
1646630400000|2022-03-07 05:20:00|13221.7|13220.2|13220.3|13218.8|13224.6|13223.1|13219.7|13218.2|746
1646630700000|2022-03-07 05:25:00|13220.2|13218.7|13215.9|13214.4|13220.7|13219.2|13215.6|13214.1|717
1646631000000|2022-03-07 05:30:00|13216|13214.5|13212.5|13211|13216.1|13214.6|13212.5|13211|516
1646631300000|2022-03-07 05:35:00|13212.3|13210.8|13214|13212.5|13214.2|13212.7|13209.1|13207.6|818
1646631600000|2022-03-07 05:40:00|13213.9|13212.4|13210.8|13209.3|13214.5|13213|13208.2|13206.7|801
1646631900000|2022-03-07 05:45:00|13210.7|13209.2|13212|13210.5|13214|13212.5|13210.5|13209|685
1646632200000|2022-03-07 05:50:00|13211.9|13210.4|13214.6|13213.1|13215.7|13214.2|13211.8|13210.3|463
1646632500000|2022-03-07 05:55:00|13214.4|13212.9|13214.7|13213.2|13218.1|13216.6|13211.7|13210.2|791
1646632800000|2022-03-07 06:00:00|13214.8|13213.3|13215.9|13214.4|13218.7|13217.2|13212.9|13211.4|768
1646633100000|2022-03-07 06:05:00|13216.1|13214.6|13217.6|13216.1|13220.7|13219.2|13215.6|13214.1|702
1646633400000|2022-03-07 06:10:00|13217.5|13216|13213.4|13211.9|13218.4|13216.9|13213.1|13211.6|676
1646633700000|2022-03-07 06:15:00|13213.1|13211.6|13210|13208.5|13213.6|13212.1|13207|13205.5|933
1646634000000|2022-03-07 06:20:00|13210.1|13208.6|13210.1|13208.6|13211|13209.5|13207.7|13206.2|731
1646634300000|2022-03-07 06:25:00|13210.2|13208.7|13219.4|13217.9|13219.9|13218.4|13209.2|13207.7|600
1646634600000|2022-03-07 06:30:00|13219.5|13218|13215.4|13213.9|13219.5|13218|13213|13211.5|741
1646634900000|2022-03-07 06:35:00|13215.3|13213.8|13214.5|13213|13217.6|13216.1|13212|13210.5|826
1646635200000|2022-03-07 06:40:00|13214.4|13212.9|13210.8|13209.3|13218.3|13216.8|13210.5|13209|519
1646635500000|2022-03-07 06:45:00|13210.7|13209.2|13218|13216.5|13218.1|13216.6|13210.4|13208.9|520
1646635800000|2022-03-07 06:50:00|13218.3|13216.8|13216.8|13215.3|13218.8|13217.3|13214.9|13213.4|750
1646636100000|2022-03-07 06:55:00|13216.9|13215.4|13218.6|13216.5|13219.4|13217.9|13216|13214.5|893
1646636400000|2022-03-07 07:00:00|13218.5|13216.3|13213.8|13212.3|13220|13218.5|13212.2|13210.7|919
1646636700000|2022-03-07 07:05:00|13214|13212.5|13216.4|13214.9|13223|13221.5|13212|13210.5|780
1646637000000|2022-03-07 07:10:00|13216.3|13214.8|13218.4|13216.9|13220.2|13218.7|13215.4|13213.9|978
1646637300000|2022-03-07 07:15:00|13218.5|13217|13226.4|13224.9|13229.5|13228|13218.3|13216.8|1193
1646637600000|2022-03-07 07:20:00|13226.2|13224.7|13221.8|13220.3|13227.4|13225.9|13220.3|13218.8|913
1646637900000|2022-03-07 07:25:00|13221.5|13220|13224.1|13222.6|13225.5|13224|13220.3|13218.8|1068
1646638200000|2022-03-07 07:30:00|13224|13222.5|13221.2|13219.7|13224.1|13222.6|13216.6|13215.1|1139
1646638500000|2022-03-07 07:35:00|13221|13219.5|13214.9|13213.4|13221|13219.5|13212.2|13210.7|1179
1646638800000|2022-03-07 07:40:00|13214.8|13213.3|13211.4|13209.9|13215|13213.5|13205|13203.5|997
1646639100000|2022-03-07 07:45:00|13211.2|13209.7|13213|13211.5|13213.2|13212.1|13207.1|13206.2|650
1646639400000|2022-03-07 07:50:00|13213.1|13211.6|13206.8|13205.9|13213.7|13212.6|13206.5|13205|714
1646639700000|2022-03-07 07:55:00|13206.9|13205.4|13202.6|13201.7|13209|13207.8|13201.3|13200.4|744
1646640000000|2022-03-07 08:00:00|13203.1|13201.6|13203.9|13202.4|13209.3|13207.8|13202.5|13201|1194
1646640300000|2022-03-07 08:05:00|13203.8|13202.3|13206.1|13204.6|13211.9|13210|13203.6|13202.1|1173
1646640600000|2022-03-07 08:10:00|13206.5|13205|13188.1|13186.6|13206.7|13205.2|13185.8|13184.3|1489
1646640900000|2022-03-07 08:15:00|13188|13186.5|13184.1|13182.6|13192.4|13190.6|13183.4|13181.9|1188
1646641200000|2022-03-07 08:20:00|13184.2|13182.7|13186|13184.5|13187.5|13186|13181.5|13180|1069
1646641500000|2022-03-07 08:25:00|13185.9|13184.4|13186.7|13185.2|13188.7|13187.2|13182.5|13181|1087
1646641800000|2022-03-07 08:30:00|13186.8|13185.3|13181.4|13179.9|13188.6|13187.1|13179.1|13177.6|1285
1646642100000|2022-03-07 08:35:00|13181.2|13179.7|13185|13183.5|13191.1|13189.6|13179.9|13178.4|1147
1646642400000|2022-03-07 08:40:00|13185.1|13183.6|13172.8|13171.3|13185.2|13183.7|13172.4|13170.9|1073
1646642700000|2022-03-07 08:45:00|13172.6|13171.1|13163.3|13161.8|13174.2|13172.7|13163.1|13161.6|1151
1646643000000|2022-03-07 08:50:00|13163.4|13161.9|13159.3|13157.8|13167|13165.5|13157|13155.2|793
1646643300000|2022-03-07 08:55:00|13159.4|13157.9|13169.2|13167.7|13173.3|13171.7|13159.4|13157.9|1156
1646643600000|2022-03-07 09:00:00|13169.4|13167.9|13161.3|13159.8|13172.6|13171.1|13158|13156.5|1144
1646643900000|2022-03-07 09:05:00|13161.5|13160|13173.6|13172.1|13176.4|13174.9|13161.3|13159.8|1326
1646644200000|2022-03-07 09:10:00|13173.7|13172.2|13173|13171.5|13175.5|13174|13166.4|13164.9|1297
1646644500000|2022-03-07 09:15:00|13173.1|13171.6|13175.1|13173.6|13175.5|13174|13167|13165.5|1053
1646644800000|2022-03-07 09:20:00|13175.2|13173.7|13171.6|13170.1|13179|13177.5|13171.1|13169.6|1117
1646645100000|2022-03-07 09:25:00|13171.7|13170.2|13175.8|13174.3|13179.6|13178.1|13171.2|13169.7|1263
1646645400000|2022-03-07 09:30:00|13176|13174.5|13171.9|13170.4|13178.1|13176.5|13168.8|13167.3|1149
1646645700000|2022-03-07 09:35:00|13172|13170.5|13168.4|13166|13172.3|13170.8|13165.9|13164.4|858
1646646000000|2022-03-07 09:40:00|13167.9|13166.4|13159.8|13158.3|13168.3|13166.8|13158.1|13156.3|964
1646646300000|2022-03-07 09:45:00|13159.9|13158.4|13163.4|13161.9|13163.7|13162.2|13156.9|13155.3|1232
1646646600000|2022-03-07 09:50:00|13163.3|13161.8|13170.1|13168.6|13170.8|13169.3|13159.2|13157.7|1097
1646646900000|2022-03-07 09:55:00|13170|13168.5|13169.4|13167.9|13173|13171.5|13165.8|13164.3|856
1646647200000|2022-03-07 10:00:00|13169.5|13168|13177.3|13175.8|13178|13176.5|13169.1|13167.6|937
1646647500000|2022-03-07 10:05:00|13177.1|13175.6|13166|13164.5|13177.5|13175.9|13163.1|13160.9|1314
1646647800000|2022-03-07 10:10:00|13166.2|13164.7|13166.9|13165.4|13170.9|13169.4|13164.4|13162.9|1122
1646648100000|2022-03-07 10:15:00|13167|13165.5|13164.8|13163.3|13169.1|13167.6|13162.9|13161.4|897
1646648400000|2022-03-07 10:20:00|13164.7|13163.2|13167.2|13165.7|13172.2|13170.7|13164.5|13163|684
1646648700000|2022-03-07 10:25:00|13167.4|13165.9|13157.1|13155.6|13167.7|13166.2|13156.1|13154.6|1016
1646649000000|2022-03-07 10:30:00|13156.9|13155.4|13142.6|13141.1|13157.2|13155.7|13142.2|13140.7|959
1646649300000|2022-03-07 10:35:00|13142.5|13141|13145.6|13144.1|13149.1|13147.6|13142.3|13140.8|848
1646649600000|2022-03-07 10:40:00|13145.4|13143.9|13150.4|13148.9|13155.8|13154.3|13145.3|13143.8|1005
1646649900000|2022-03-07 10:45:00|13150.5|13149|13152.2|13150.7|13156.4|13154.9|13150.5|13149|801
1646650200000|2022-03-07 10:50:00|13152.3|13150.8|13148.2|13146.7|13154.4|13152.9|13148.2|13146.7|739
1646650500000|2022-03-07 10:55:00|13148.3|13146.8|13155.5|13154|13155.5|13154|13143.9|13142.4|933
1646650800000|2022-03-07 11:00:00|13155.4|13153.9|13155.5|13154|13157.4|13155.9|13152|13150.5|1047
1646651100000|2022-03-07 11:05:00|13155.6|13154.1|13156.4|13154.9|13158.9|13157.4|13153.9|13152.3|835
1646651400000|2022-03-07 11:10:00|13156.3|13154.8|13152.2|13150.7|13160.4|13158.9|13151.9|13150.4|812
1646651700000|2022-03-07 11:15:00|13152.1|13150.6|13145.7|13144.2|13153.3|13151.8|13142.8|13141.2|1052
1646652000000|2022-03-07 11:20:00|13145.8|13144.3|13159.2|13157.7|13164.6|13163|13144.9|13143.4|1222
1646652300000|2022-03-07 11:25:00|13159.1|13157.6|13153.2|13151.7|13162.8|13161.3|13152.8|13150.7|949
1646652600000|2022-03-07 11:30:00|13153.1|13151.6|13153.4|13151.9|13156.4|13154.9|13150.1|13148.6|908
1646652900000|2022-03-07 11:35:00|13153.2|13151.7|13151|13149.5|13155.1|13153.6|13148.9|13147.3|858
1646653200000|2022-03-07 11:40:00|13150.9|13149.4|13158|13155.7|13159.3|13157.8|13150.3|13148.7|995
1646653500000|2022-03-07 11:45:00|13157.5|13156|13159.2|13157.7|13159.6|13158.1|13152.6|13151|758
1646653800000|2022-03-07 11:50:00|13159.3|13157.8|13160.3|13158.8|13162.9|13161.1|13157.4|13155.9|849
1646654100000|2022-03-07 11:55:00|13160.5|13159|13170.2|13168.7|13172.8|13171.3|13159.3|13157.5|1435
1646654400000|2022-03-07 12:00:00|13170.1|13168.6|13176.3|13174.8|13179.8|13178.3|13165.8|13164.3|1366
1646654700000|2022-03-07 12:05:00|13176.1|13174.6|13174|13172.5|13177.1|13175.6|13170.1|13168.6|1123
1646655000000|2022-03-07 12:10:00|13173.8|13172.3|13174.1|13172.6|13176.3|13174.8|13170.5|13169|1056
1646655300000|2022-03-07 12:15:00|13174.2|13172.7|13194.1|13192.6|13195.2|13193.7|13173.5|13172.1|971
1646655600000|2022-03-07 12:20:00|13194|13192.5|13193.9|13192.4|13205.2|13203|13190.3|13188.6|1307
1646655900000|2022-03-07 12:25:00|13193.8|13192.3|13197.3|13195.8|13203.8|13201.9|13193.5|13192|1115
1646656200000|2022-03-07 12:30:00|13197.2|13195.7|13202.2|13200.7|13208.4|13205.9|13191.3|13189.8|1494
1646656500000|2022-03-07 12:35:00|13202.3|13200.8|13213|13211.5|13215.5|13213.8|13202.3|13200.8|1671
1646656800000|2022-03-07 12:40:00|13212.9|13211.4|13198.7|13197.2|13214.6|13212.9|13191.8|13189.3|1578
1646657100000|2022-03-07 12:45:00|13198.6|13197.1|13196.4|13194.9|13198.8|13197.3|13188|13186.5|1565
1646657400000|2022-03-07 12:50:00|13196.5|13195|13197.2|13195.7|13202.1|13200.6|13188.7|13187.1|1527
1646657700000|2022-03-07 12:55:00|13197.1|13195.6|13186.2|13184.7|13197.1|13195.6|13183.2|13181.7|1270
1646658000000|2022-03-07 13:00:00|13186.6|13185.1|13183.7|13182.2|13192|13190|13177|13175.5|1339
1646658300000|2022-03-07 13:05:00|13183.8|13182.3|13182.3|13180.8|13186.6|13185.1|13180.1|13178.6|1214
1646658600000|2022-03-07 13:10:00|13182.2|13180.7|13186.6|13185.1|13189.9|13188.4|13180.9|13179.4|1341
1646658900000|2022-03-07 13:15:00|13186.9|13185.4|13179.2|13177.7|13186.9|13185.4|13177.2|13175.7|1336
1646659200000|2022-03-07 13:20:00|13179.1|13177.6|13178.9|13177.4|13191|13189.5|13174.8|13173.1|1417
1646659500000|2022-03-07 13:25:00|13179.2|13177.7|13187.7|13186.2|13191.6|13190.1|13178.4|13176.9|1076
1646659800000|2022-03-07 13:30:00|13187.9|13186.4|13186.5|13185|13190.1|13188.6|13183.2|13181.7|1415
1646660100000|2022-03-07 13:35:00|13186.3|13184.8|13198.5|13197|13200.7|13199.2|13184.7|13183.2|1392
1646660400000|2022-03-07 13:40:00|13198.4|13196.9|13197.4|13195.9|13202.4|13200.9|13194.1|13192.6|1315
1646660700000|2022-03-07 13:45:00|13197.5|13196|13195.5|13194|13199.5|13198|13190.1|13188.6|1379
1646661000000|2022-03-07 13:50:00|13195.6|13194.1|13178.4|13176.9|13195.8|13194.3|13178|13176.5|1456
1646661300000|2022-03-07 13:55:00|13178.5|13177|13174|13172.5|13183.6|13182.1|13171.5|13170|1409
1646661600000|2022-03-07 14:00:00|13173.5|13172|13173|13171.5|13177.6|13176.1|13169.8|13168.3|1232
1646661900000|2022-03-07 14:05:00|13172.3|13170.8|13183|13181.5|13186.7|13185|13170.5|13169|1361
1646662200000|2022-03-07 14:10:00|13182.9|13181.4|13187.4|13185.9|13188.9|13187.4|13179.4|13177.9|1282
1646662500000|2022-03-07 14:15:00|13187.2|13185.7|13183.3|13181.8|13191|13189.5|13182.2|13180.7|1158
1646662800000|2022-03-07 14:20:00|13183.1|13181.6|13196.5|13195|13197.1|13195.6|13180.3|13178.8|1328
1646663100000|2022-03-07 14:25:00|13196.6|13195.1|13194.8|13193.3|13199.2|13197.7|13188.5|13187|1401
1646663400000|2022-03-07 14:30:00|13195|13193.5|13193.3|13191.8|13197.4|13195.9|13188.3|13186.8|1679
1646663700000|2022-03-07 14:35:00|13193.5|13192|13181|13179.5|13193.6|13192.1|13173.4|13171.9|1389
1646664000000|2022-03-07 14:40:00|13180.5|13179|13166.1|13164.6|13180.6|13179.1|13166.1|13164.6|1446
1646664300000|2022-03-07 14:45:00|13165.7|13164.2|13165.4|13163.9|13168.4|13166.9|13157.5|13155.6|1330
1646664600000|2022-03-07 14:50:00|13165.6|13164.1|13164.5|13163|13172.5|13171|13164|13162.5|1419
1646664900000|2022-03-07 14:55:00|13164.6|13163.1|13156.3|13154.1|13165.5|13164|13155.3|13153.1|1171
1646665200000|2022-03-07 15:00:00|13155.9|13154.4|13161.5|13160|13161.8|13160.3|13153.5|13151.6|1358
1646665500000|2022-03-07 15:05:00|13161.4|13159.9|13155.7|13154.2|13161.9|13160.4|13155.7|13154.2|1304
1646665800000|2022-03-07 15:10:00|13155.1|13153.6|13147.8|13146.3|13156.6|13155.1|13147.2|13145.7|1217
1646666100000|2022-03-07 15:15:00|13148.1|13146.6|13143.8|13142.3|13152.7|13151.2|13143.8|13142.3|1205
1646666400000|2022-03-07 15:20:00|13143.7|13142.2|13138.4|13136.9|13146.8|13145.2|13136.3|13134.8|1121
1646666700000|2022-03-07 15:25:00|13138.5|13137|13130.6|13129.1|13138.7|13137.2|13118.6|13116.6|1601
1646667000000|2022-03-07 15:30:00|13130.5|13129|13134.8|13133.3|13138.2|13136.7|13128.2|13126.7|1331
1646667300000|2022-03-07 15:35:00|13134.7|13133.2|13140.2|13138.7|13142|13140.2|13131.3|13129.6|1297
1646667600000|2022-03-07 15:40:00|13140.3|13138.8|13144.5|13143|13146.5|13145|13138.7|13137.2|1199
1646667900000|2022-03-07 15:45:00|13144.4|13142.9|13142.8|13141.3|13148.9|13147.3|13138.6|13137.1|1365
1646668200000|2022-03-07 15:50:00|13142.9|13141.4|13140.8|13139.3|13153.6|13151.7|13134.5|13133|1510
1646668500000|2022-03-07 15:55:00|13140.5|13139|13135.7|13134.2|13146|13144.5|13135.7|13134.2|1417
1646668800000|2022-03-07 16:00:00|13135.8|13134.3|13135.5|13134|13138.2|13136.7|13131.1|13129.6|1442
1646669100000|2022-03-07 16:05:00|13135.4|13133.9|13133.7|13132.2|13139.6|13138.1|13133.2|13131.7|1248
1646669400000|2022-03-07 16:10:00|13133.5|13132|13126|13124.5|13135.2|13133.7|13125.2|13123.7|932
1646669700000|2022-03-07 16:15:00|13125.9|13124.4|13128.3|13126.8|13132.4|13130.9|13124.5|13123.1|1020
1646670000000|2022-03-07 16:20:00|13128.5|13127|13125|13123.5|13131.4|13129.9|13125|13123.5|988
1646670300000|2022-03-07 16:25:00|13125.1|13123.6|13118.2|13116.7|13130.4|13128.9|13118.1|13116.6|1022
1646670600000|2022-03-07 16:30:00|13118.3|13116.8|13112.9|13111.4|13118.7|13117.2|13102.7|13101.2|1148
1646670900000|2022-03-07 16:35:00|13113|13111.5|13109.6|13108.1|13115.7|13114.2|13108.2|13106.7|1025
1646671200000|2022-03-07 16:40:00|13109.5|13108|13112.1|13110.6|13114.6|13113.1|13106.3|13104.8|1415
1646671500000|2022-03-07 16:45:00|13112|13110.5|13115.4|13113.9|13119.9|13118.4|13111.1|13109.6|1175
1646671800000|2022-03-07 16:50:00|13115.2|13113.7|13112.9|13111.4|13116.2|13114.7|13111.2|13109.7|937
1646672100000|2022-03-07 16:55:00|13113.1|13111.6|13113.9|13112.4|13114.8|13113.3|13107.3|13105.8|1096
1646672400000|2022-03-07 17:00:00|13114|13112.5|13121.2|13119.7|13122|13120.5|13113.6|13112.1|1114
1646672700000|2022-03-07 17:05:00|13120.7|13119.8|13120.2|13118.7|13121.8|13120.3|13113|13111.5|886
1646673000000|2022-03-07 17:10:00|13120.3|13118.8|13124.3|13122.8|13125.4|13123.9|13119.7|13118.2|864
1646673300000|2022-03-07 17:15:00|13124.4|13122.9|13123|13121.5|13128.6|13127.1|13120.8|13119.3|1209
1646673600000|2022-03-07 17:20:00|13122.9|13121.4|13119.7|13118.2|13125.6|13124.1|13115.3|13113.8|1257
1646673900000|2022-03-07 17:25:00|13119.9|13118.4|13121|13119.5|13121.6|13120.1|13116.3|13114.8|950
1646674200000|2022-03-07 17:30:00|13120.9|13119.4|13128.7|13127.2|13129.2|13127.2|13117.6|13116.1|976
1646674500000|2022-03-07 17:35:00|13128.6|13127.1|13126|13124.5|13131.1|13129.4|13125|13123.5|1277
1646674800000|2022-03-07 17:40:00|13125.9|13124.4|13128.9|13127.4|13131.5|13130|13124.2|13122.7|1325
1646675100000|2022-03-07 17:45:00|13128.7|13127.2|13129.3|13127.8|13134.7|13133.2|13125.3|13123.8|956
1646675400000|2022-03-07 17:50:00|13129.2|13127.7|13119.2|13117.7|13137.3|13135.5|13117.3|13115.8|1492
1646675700000|2022-03-07 17:55:00|13119.3|13117.8|13112.8|13111.3|13120.6|13119.1|13107.6|13106.1|1284
1646676000000|2022-03-07 18:00:00|13112.6|13111.1|13113.1|13111.6|13115.5|13113.9|13110.3|13108.8|1034
1646676300000|2022-03-07 18:05:00|13113|13111.5|13118.4|13116.9|13120.3|13118.8|13112.9|13111.4|898
1646676600000|2022-03-07 18:10:00|13118.5|13117|13116|13114.5|13120.5|13118.8|13114|13112.5|1123
1646676900000|2022-03-07 18:15:00|13115.9|13114.4|13113.7|13112.2|13115.9|13114.4|13111.6|13110|855
1646677200000|2022-03-07 18:20:00|13113.6|13112.1|13117.3|13115.8|13120|13118.5|13111.7|13109.7|851
1646677500000|2022-03-07 18:25:00|13117.2|13115.7|13128.2|13126.7|13131.2|13129.7|13117|13115.5|1059
1646677800000|2022-03-07 18:30:00|13128.3|13126.8|13128.6|13127.1|13131.8|13130.3|13127.3|13125.8|888
1646678100000|2022-03-07 18:35:00|13128.7|13127.2|13126.7|13125.2|13131.5|13130|13126.5|13125|1055
1646678400000|2022-03-07 18:40:00|13126.6|13125.1|13122.3|13120.8|13131|13129.5|13122.2|13120.7|797
1646678700000|2022-03-07 18:45:00|13121.6|13120.1|13120.8|13119.3|13126.3|13124.8|13119.2|13117.9|732
1646679000000|2022-03-07 18:50:00|13121|13119.5|13125.3|13124.4|13127.2|13125.7|13117.8|13116.4|684
1646679300000|2022-03-07 18:55:00|13125.4|13124.5|13123.5|13122|13126.4|13124.9|13120.5|13119.2|522
1646679600000|2022-03-07 19:00:00|13123.6|13122.1|13122.7|13121.8|13127.2|13125.7|13121.6|13120.1|544
1646679900000|2022-03-07 19:05:00|13122.9|13121.4|13122.8|13121.3|13124|13122.5|13120.8|13119.3|452
1646680200000|2022-03-07 19:10:00|13122.9|13121.4|13123.4|13121.9|13127.5|13126|13122.8|13121.3|510
1646680500000|2022-03-07 19:15:00|13123.3|13121.8|13119.2|13117.7|13125.3|13123.8|13118.5|13117.4|436
1646680800000|2022-03-07 19:20:00|13118.9|13117.4|13109.8|13108.3|13118.9|13117.4|13109|13107.6|539
1646681100000|2022-03-07 19:25:00|13109.7|13108.2|13107.2|13105.7|13109.9|13108.6|13106.4|13105.3|488
1646681400000|2022-03-07 19:30:00|13107.3|13105.8|13104.6|13103.1|13107.9|13106.4|13103.5|13102.2|569
1646681700000|2022-03-07 19:35:00|13104.5|13103|13108.4|13107.5|13109.2|13107.7|13103.5|13102|678
1646682000000|2022-03-07 19:40:00|13108.3|13107.4|13106.9|13105.4|13109.8|13108.6|13104.5|13103.1|584
1646682300000|2022-03-07 19:45:00|13107|13105.5|13109.8|13108.3|13111.7|13110.2|13105.7|13104.2|866
1646682600000|2022-03-07 19:50:00|13110.1|13108.6|13108.2|13106.7|13110.6|13109.1|13106.4|13104.9|728
1646682900000|2022-03-07 19:55:00|13108.3|13106.8|13105.4|13103.9|13112.8|13111|13104.3|13102.1|898
1646683200000|2022-03-07 20:00:00|13105.8|13104.3|13106.4|13104.9|13108.2|13106.7|13104.5|13103|633
1646683500000|2022-03-07 20:05:00|13106.6|13105.1|13108.1|13106.6|13108.5|13107|13104.6|13103.1|528
1646683800000|2022-03-07 20:10:00|13108.2|13106.7|13108.8|13107.3|13109.8|13108.3|13105.9|13104.4|572
1646684100000|2022-03-07 20:15:00|13108.7|13107.2|13110.7|13109.2|13111.9|13110.8|13107.4|13106.2|525
1646684400000|2022-03-07 20:20:00|13110.8|13109.3|13111.1|13109.6|13114|13112.5|13110.4|13108.9|466
1646684700000|2022-03-07 20:25:00|13110.8|13109.3|13113.8|13112.3|13115.9|13114.4|13110.8|13109.3|626
1646685000000|2022-03-07 20:30:00|13113.9|13112.4|13109.6|13108.1|13114.2|13112.7|13108.1|13106.6|507
1646685300000|2022-03-07 20:35:00|13109.7|13108.2|13108.4|13106.9|13111.4|13109.9|13108.2|13106.7|448
1646685600000|2022-03-07 20:40:00|13108.3|13106.8|13116.8|13115.3|13116.9|13115.4|13107.2|13105.7|539
1646685900000|2022-03-07 20:45:00|13116.5|13115|13109|13107.5|13117.6|13116.1|13108.1|13106.6|895
1646686200000|2022-03-07 20:50:00|13108.9|13107.4|13111|13109.5|13111.9|13110.4|13108.5|13107|865
1646686500000|2022-03-07 20:55:00|13110.9|13109.4|13108.7|13107.2|13111.7|13110.2|13108|13106.5|547
1646686800000|2022-03-07 21:00:00|13108.6|13107.1|13109.1|13107.6|13112.3|13110.8|13108.5|13107|407
1646687100000|2022-03-07 21:05:00|13108.8|13107.9|13107.4|13105.9|13109|13107.9|13103.8|13102.3|355
1646687400000|2022-03-07 21:10:00|13107.3|13105.8|13109.5|13108|13109.6|13108.1|13105|13103.5|264
1646687700000|2022-03-07 21:15:00|13109.6|13108.1|13107.1|13105.6|13110.5|13109|13106.8|13105.3|248
1646688000000|2022-03-07 21:20:00|13107.2|13105.7|13105.3|13103.8|13107.4|13105.9|13104.6|13103.1|311
1646688300000|2022-03-07 21:25:00|13105.4|13103.9|13106.7|13105.2|13107.6|13106.1|13104.3|13102.8|303
1646688600000|2022-03-07 21:30:00|13106.6|13105.1|13106.8|13105.3|13108.2|13106.4|13106.2|13104.7|162
1646688900000|2022-03-07 21:35:00|13106.9|13105.4|13104.5|13103|13107.2|13105.5|13104.4|13102.5|190
1646689200000|2022-03-07 21:40:00|13104.4|13102.9|13105.1|13103.6|13105.7|13104|13104.2|13102|248
1646689500000|2022-03-07 21:45:00|13105|13103.5|13107.5|13105.2|13107.9|13105.8|13104.9|13102.9|514
1646689800000|2022-03-07 21:50:00|13107.4|13104.7|13103.7|13102.2|13107.4|13105.6|13103.5|13101.8|641
1646690100000|2022-03-07 21:55:00|13104.4|13102|13106.6|13102.6|13108.5|13103.8|13103|13099.6|552
1646690400000|2022-03-07 22:00:00|13106.5|13102.5|13112.4|13101.4|13114.5|13103.7|13106.5|13100.9|118
1646690700000|2022-03-07 22:05:00|13112.3|13101.3|13107.9|13102.4|13113.2|13103.5|13107.5|13101.3|1101
1646691000000|2022-03-07 22:10:00|13107.8|13102.2|13109.1|13103.7|13111.3|13103.8|13107|13100.3|1425
1646691300000|2022-03-07 22:15:00|13108.6|13104|13110.7|13105.1|13112.6|13105.8|13108.2|13102.7|966
1646691600000|2022-03-07 22:20:00|13110.6|13105.2|13110.9|13105.5|13111.5|13106.4|13109.9|13104.6|1079
1646691900000|2022-03-07 22:25:00|13110.7|13105.3|13110.9|13105.4|13111.8|13107.2|13109.5|13104.8|879
1646692200000|2022-03-07 22:30:00|13110.1|13105.5|13111.2|13105.2|13111.9|13106.2|13109.7|13104.6|182
1646692500000|2022-03-07 22:35:00|13110.8|13105.5|13110.1|13105.5|13111.9|13105.7|13109.6|13104.5|135
1646692800000|2022-03-07 22:40:00|13110|13105.6|13110.3|13104.6|13111.3|13105.7|13109.6|13104.5|132
1646693100000|2022-03-07 22:45:00|13111.2|13104.6|13110|13104.3|13113|13105.2|13109.4|13103|196
1646693400000|2022-03-07 22:50:00|13109.7|13104.4|13110.2|13104.4|13111.8|13105.1|13109.5|13102.7|355
1646693700000|2022-03-07 22:55:00|13110.3|13104.5|13110.3|13104.6|13111.3|13104.8|13109.8|13103.6|1114
1646694000000|2022-03-07 23:00:00|13110.1|13104.7|13108.2|13105.1|13110.2|13105.5|13107.1|13103.3|1303
1646694300000|2022-03-07 23:05:00|13108.3|13105|13108.2|13105.2|13109|13106.3|13107|13104.1|891
1646694600000|2022-03-07 23:10:00|13108.1|13105.3|13110.6|13108|13111|13108.4|13107.8|13104.5|744
1646694900000|2022-03-07 23:15:00|13110.7|13107.9|13106.6|13105.1|13111.2|13109.2|13106.2|13104.4|692
1646695200000|2022-03-07 23:20:00|13107.2|13104.9|13106.8|13104.7|13107.8|13106.1|13105.3|13103.4|616
1646695500000|2022-03-07 23:25:00|13106.5|13104.6|13108.7|13107.2|13108.7|13107.2|13106.3|13104.2|266
1646695800000|2022-03-07 23:30:00|13108.5|13107|13108.4|13106.9|13110.1|13108.4|13108.2|13106|289
1646696100000|2022-03-07 23:35:00|13108.5|13107|13109.1|13107.6|13109.6|13107.8|13108.2|13106.5|343
1646696400000|2022-03-07 23:40:00|13109.2|13107.7|13112.4|13110.9|13112.6|13110.9|13108.5|13106.5|255
1646696700000|2022-03-07 23:45:00|13112.5|13111|13111.2|13109.7|13113.2|13111.7|13110.8|13109.1|247
1646697000000|2022-03-07 23:50:00|13111.3|13109.8|13113|13111.5|13113.6|13112|13111|13108.9|353
1646697300000|2022-03-07 23:55:00|13113.1|13111.6|13114.4|13112.9|13114.7|13113.2|13112.1|13110.5|541
1646697600000|2022-03-08 00:00:00|13114.3|13112.8|13112.5|13111|13116.1|13114.6|13110.6|13109.1|454
1646697900000|2022-03-08 00:05:00|13112.3|13110.8|13113.5|13112|13116.4|13114.9|13110.7|13109.2|398
1646698200000|2022-03-08 00:10:00|13113.6|13112.1|13111.5|13110|13113.6|13112.1|13108.8|13107.3|414
1646698500000|2022-03-08 00:15:00|13111.4|13109.9|13115.3|13113.8|13116.2|13114.7|13111.1|13109.6|277
1646698800000|2022-03-08 00:20:00|13115.2|13113.7|13116.3|13114.8|13116.6|13115.1|13115.1|13113.6|263
1646699100000|2022-03-08 00:25:00|13116.2|13114.7|13114.3|13112.8|13116.4|13115.1|13113.7|13112.4|301
1646699400000|2022-03-08 00:30:00|13114.1|13112.6|13113.1|13111.6|13115.3|13113.8|13112.9|13111.4|522
1646699700000|2022-03-08 00:35:00|13112.9|13111.4|13111.3|13109.8|13113.2|13111.7|13110.4|13108.9|610
1646700000000|2022-03-08 00:40:00|13111.2|13109.7|13105.3|13103.8|13111.4|13109.9|13104.8|13103.2|363
1646700300000|2022-03-08 00:45:00|13105.4|13103.9|13104.1|13102.6|13106.2|13104.7|13102.4|13100.9|430
1646700600000|2022-03-08 00:50:00|13104.2|13102.7|13103.5|13102|13106.6|13104.7|13103.5|13102|882
1646700900000|2022-03-08 00:55:00|13103.4|13101.9|13108|13106.5|13108.9|13107.4|13103.2|13101.7|522
1646701200000|2022-03-08 01:00:00|13108.2|13106.7|13107.2|13105.7|13112.1|13110.3|13106.9|13105.4|582
1646701500000|2022-03-08 01:05:00|13107.1|13105.6|13110.4|13108.9|13112.2|13110.7|13105.4|13103.9|798
1646701800000|2022-03-08 01:10:00|13110.5|13109|13113.4|13111.1|13113.5|13111.6|13108.2|13106.7|831
1646702100000|2022-03-08 01:15:00|13113|13111.5|13114.8|13113.3|13118|13116.5|13112.2|13110.7|1100
1646702400000|2022-03-08 01:20:00|13114.7|13113.2|13117.7|13116.2|13118|13116.5|13113.8|13112.3|641
1646702700000|2022-03-08 01:25:00|13117.9|13116.4|13120.3|13118.8|13122.2|13120.7|13116.3|13115|934
1646703000000|2022-03-08 01:30:00|13120.5|13119|13120.8|13119.3|13122|13120.5|13119.9|13118.4|755
1646703300000|2022-03-08 01:35:00|13120.7|13119.2|13117.2|13115.7|13122.2|13120.7|13117.1|13115.6|604
1646703600000|2022-03-08 01:40:00|13117.4|13115.9|13124.9|13123.4|13125.1|13123.6|13116.3|13114.8|702
1646703900000|2022-03-08 01:45:00|13124.7|13123.2|13127|13125.5|13129.3|13127.8|13122.9|13121.4|738
1646704200000|2022-03-08 01:50:00|13127.1|13125.6|13123.1|13121.6|13127.7|13126.2|13122.6|13121.1|731
1646704500000|2022-03-08 01:55:00|13123.2|13121.7|13123.4|13121.9|13123.8|13122.3|13121.1|13119.6|711
1646704800000|2022-03-08 02:00:00|13123.5|13122|13126.1|13124.6|13126.3|13124.8|13122.5|13121|697
1646705100000|2022-03-08 02:05:00|13125.9|13124.4|13128.6|13127.1|13129|13127.5|13125|13123.5|770
1646705400000|2022-03-08 02:10:00|13128.4|13126.9|13129.1|13127.6|13130.6|13129.1|13127.9|13126.4|643
1646705700000|2022-03-08 02:15:00|13128.9|13127.4|13128.1|13126.6|13131.7|13130.2|13128|13126.5|372
1646706000000|2022-03-08 02:20:00|13128.2|13126.7|13125.4|13123.9|13128.2|13126.7|13124.7|13123.2|355
1646706300000|2022-03-08 02:25:00|13125.5|13124|13123.5|13122|13125.9|13124.4|13121.9|13120.4|696
1646706600000|2022-03-08 02:30:00|13123.5|13122|13124.7|13123.2|13126.3|13125.2|13122.9|13121.4|457
1646706900000|2022-03-08 02:35:00|13124.8|13123.3|13124.5|13123|13127.9|13126.6|13124|13122.8|498
1646707200000|2022-03-08 02:40:00|13124.4|13122.9|13125|13123.5|13126.3|13124.8|13122.6|13121.1|480
1646707500000|2022-03-08 02:45:00|13125.2|13123.7|13121.1|13119.6|13125.3|13123.8|13120.5|13119|500
1646707800000|2022-03-08 02:50:00|13120.9|13119.4|13120.3|13118.8|13123.5|13122|13118.9|13117.4|626
1646708100000|2022-03-08 02:55:00|13120.8|13119.3|13121.1|13119.6|13123.3|13121.8|13119|13117.5|675
1646708400000|2022-03-08 03:00:00|13121.2|13119.7|13122.4|13120.9|13122.5|13121|13118.1|13116.6|571
1646708700000|2022-03-08 03:05:00|13122.3|13120.8|13126.3|13124.8|13126.6|13125.1|13122.3|13120.8|588
1646709000000|2022-03-08 03:10:00|13126.4|13124.9|13122.2|13120.7|13126.6|13125.1|13121|13119.5|555
1646709300000|2022-03-08 03:15:00|13122.2|13120.7|13121.5|13120|13123.2|13121.7|13119.8|13118.3|303
1646709600000|2022-03-08 03:20:00|13121.4|13119.9|13121.5|13120|13123.6|13122.2|13121.3|13119.8|256
1646709900000|2022-03-08 03:25:00|13121.6|13120.1|13123.4|13121.9|13124.5|13123.3|13121.6|13120.1|290
1646710200000|2022-03-08 03:30:00|13123.5|13122|13126.5|13125|13126.9|13125.4|13123.3|13121.8|435
1646710500000|2022-03-08 03:35:00|13126.6|13125.1|13125.8|13124.3|13128.1|13126.6|13125.2|13123.7|416
1646710800000|2022-03-08 03:40:00|13125.6|13124.1|13120.8|13119.3|13125.7|13124.2|13120.4|13118.9|626
1646711100000|2022-03-08 03:45:00|13120.8|13119.3|13122.4|13120.9|13122.7|13121.2|13120.1|13118.6|338
1646711400000|2022-03-08 03:50:00|13122.5|13121|13125.9|13124.4|13126|13124.5|13121.8|13120.4|282
1646711700000|2022-03-08 03:55:00|13126|13124.5|13125.5|13124|13126.3|13125.4|13124.1|13123.1|271
1646712000000|2022-03-08 04:00:00|13125.4|13123.9|13127.2|13125.7|13127.8|13126.3|13124.9|13123.4|400
1646712300000|2022-03-08 04:05:00|13127.3|13125.8|13126.2|13124.7|13127.5|13126|13125.1|13123.6|484
1646712600000|2022-03-08 04:10:00|13126.1|13124.6|13126.5|13125|13127|13125.5|13124.2|13122.7|264
1646712900000|2022-03-08 04:15:00|13126.6|13125.1|13127|13125.5|13128.6|13127.1|13124.2|13122.7|493
1646713200000|2022-03-08 04:20:00|13127.2|13125.7|13126.3|13124.8|13127.2|13125.7|13124.9|13123.4|519
1646713500000|2022-03-08 04:25:00|13126.4|13124.9|13129.2|13127.7|13129.6|13128.1|13124|13122.5|303
1646713800000|2022-03-08 04:30:00|13129.1|13127.6|13127.4|13125.9|13129.1|13127.6|13126.8|13125.3|203
1646714100000|2022-03-08 04:35:00|13127.3|13125.8|13128.5|13127|13129|13127.5|13127|13125.5|429
1646714400000|2022-03-08 04:40:00|13128.4|13126.9|13128.2|13126.7|13129.6|13128.1|13127.8|13126.3|369
1646714700000|2022-03-08 04:45:00|13128.3|13126.8|13123.5|13122|13128.3|13126.8|13123.2|13121.7|400
1646715000000|2022-03-08 04:50:00|13124.1|13122.6|13124.9|13123.4|13125.4|13123.9|13123.6|13122.1|296
1646715300000|2022-03-08 04:55:00|13125|13123.5|13124.3|13122.8|13125.9|13124.4|13123.3|13121.8|488
1646715600000|2022-03-08 05:00:00|13124.4|13122.9|13121.5|13120|13125|13123.5|13121.5|13120|606
1646715900000|2022-03-08 05:05:00|13121.4|13119.9|13111.3|13109.8|13121.9|13120.4|13110.5|13109|509
1646716200000|2022-03-08 05:10:00|13111.2|13109.7|13110.2|13108.7|13113.9|13112.4|13108.1|13106.6|857
1646716500000|2022-03-08 05:15:00|13110.3|13108.8|13112.1|13110.6|13112.8|13111.3|13107.6|13106.1|1015
1646716800000|2022-03-08 05:20:00|13112.2|13110.7|13112.4|13110.9|13113.5|13112|13112|13110.5|803
1646717100000|2022-03-08 05:25:00|13112.5|13111|13109.4|13107.9|13113.4|13111.9|13109.4|13107.9|506
1646717400000|2022-03-08 05:30:00|13109.5|13108|13112.9|13111.4|13114.9|13113.4|13109.5|13108|621
1646717700000|2022-03-08 05:35:00|13113.1|13111.6|13112.7|13111.2|13115.4|13113.9|13111.5|13109.8|673
1646718000000|2022-03-08 05:40:00|13112.8|13111.3|13110.4|13108.9|13114.9|13113|13110.2|13108.3|599
1646718300000|2022-03-08 05:45:00|13110.3|13108.8|13111|13109.5|13112.9|13111.4|13108.1|13106.6|529
1646718600000|2022-03-08 05:50:00|13111.1|13109.6|13115.2|13113.7|13118|13116.5|13110.9|13109.4|560
1646718900000|2022-03-08 05:55:00|13115.1|13113.6|13112.2|13110.7|13116.5|13115|13112|13110.1|709
1646719200000|2022-03-08 06:00:00|13112.3|13110.2|13116.1|13114.6|13119|13117.5|13111.8|13110.2|778
1646719500000|2022-03-08 06:05:00|13116.2|13114.7|13112.3|13110.8|13117.3|13115.8|13112.1|13110.6|523
1646719800000|2022-03-08 06:10:00|13112.2|13110.7|13112.3|13110.8|13114.3|13112.8|13110|13108.5|815
1646720100000|2022-03-08 06:15:00|13112.2|13110.7|13108.3|13106.8|13113.7|13112.2|13106.8|13105.3|920
1646720400000|2022-03-08 06:20:00|13108.4|13106.9|13107|13105.5|13111.1|13109.6|13106.3|13104.8|934
1646720700000|2022-03-08 06:25:00|13106.4|13104.9|13107.4|13105.9|13110.3|13108.8|13106.1|13104.6|884
1646721000000|2022-03-08 06:30:00|13107.5|13106|13109.2|13107.7|13110.8|13109.3|13107.2|13105.7|928
1646721300000|2022-03-08 06:35:00|13109|13107.5|13108|13106.5|13112.9|13111.4|13107.9|13106.4|898
1646721600000|2022-03-08 06:40:00|13108.2|13106.7|13110.8|13109.3|13112.7|13111.2|13107.4|13106|728
1646721900000|2022-03-08 06:45:00|13111|13109.5|13104.8|13103.3|13111.3|13109.8|13102|13100.8|825
1646722200000|2022-03-08 06:50:00|13104.9|13103.4|13104.4|13102.9|13107.7|13106.2|13103.6|13102.1|925
1646722500000|2022-03-08 06:55:00|13104.2|13102.7|13104|13102.5|13106.3|13104.8|13103|13101.5|851
1646722800000|2022-03-08 07:00:00|13103.9|13102.4|13088.2|13086.7|13104.4|13102.9|13086.6|13085.1|997
1646723100000|2022-03-08 07:05:00|13088.1|13086.6|13088.3|13086.8|13090.7|13089.2|13082.8|13081.3|1072
1646723400000|2022-03-08 07:10:00|13088.4|13086.9|13087.6|13086.1|13089.5|13088|13083.1|13081.6|1144
1646723700000|2022-03-08 07:15:00|13087.5|13086|13094.4|13092.9|13094.6|13093.1|13087.1|13085.6|928
1646724000000|2022-03-08 07:20:00|13095|13093.5|13092.5|13091|13096.3|13094.8|13090.3|13088.8|702
1646724300000|2022-03-08 07:25:00|13092.7|13091.2|13109.4|13107.9|13109.6|13108.1|13090.9|13089.4|1118
1646724600000|2022-03-08 07:30:00|13109.6|13108.1|13102.8|13101.3|13115.1|13113.6|13102.3|13100.8|1506
1646724900000|2022-03-08 07:35:00|13102.9|13100.8|13109.7|13108.2|13112.6|13111.1|13102.9|13100.8|993
1646725200000|2022-03-08 07:40:00|13109.8|13108.3|13108.4|13106.9|13109.8|13108.3|13103.6|13102.1|866
1646725500000|2022-03-08 07:45:00|13108.3|13106.8|13095.4|13093.9|13108.9|13107.4|13093.6|13092.1|1057
1646725800000|2022-03-08 07:50:00|13095.5|13094|13086.4|13084.9|13095.9|13094.4|13085.3|13083.8|1185
1646726100000|2022-03-08 07:55:00|13086.3|13084.8|13092.4|13090.9|13098.5|13097|13083.8|13082.3|949
1646726400000|2022-03-08 08:00:00|13092.5|13091|13096.5|13095|13098.3|13096.8|13088.3|13086.8|1270
1646726700000|2022-03-08 08:05:00|13096.3|13094.8|13101.5|13100|13104.7|13103.2|13095.1|13093.6|1204
1646727000000|2022-03-08 08:10:00|13101.4|13099.9|13120.7|13119.2|13125.6|13124|13100.9|13099.4|1920
1646727300000|2022-03-08 08:15:00|13120.3|13118.8|13127.1|13125.6|13127.4|13125.9|13117.4|13115.9|1504
1646727600000|2022-03-08 08:20:00|13127.2|13125.7|13129|13127.5|13132.5|13131|13123|13121.5|1410
1646727900000|2022-03-08 08:25:00|13128.9|13127.4|13125.5|13124|13129.6|13128.1|13122.2|13120.7|1437
1646728200000|2022-03-08 08:30:00|13125.6|13124.7|13116.7|13115.8|13126.5|13125|13116.7|13115.8|934
1646728500000|2022-03-08 08:35:00|13117.1|13116.2|13121.7|13120.8|13122.1|13120.8|13112.6|13111.4|981
1646728800000|2022-03-08 08:40:00|13122.1|13120.6|13109.8|13108.3|13124.5|13123.6|13107.1|13105.6|1228
1646729100000|2022-03-08 08:45:00|13109.9|13108.4|13105.2|13103.7|13111.5|13110.6|13104.3|13103.3|1403
1646729400000|2022-03-08 08:50:00|13104.8|13103.9|13102.9|13102|13104.9|13103.9|13093.3|13091.2|1375
1646729700000|2022-03-08 08:55:00|13103.2|13101.7|13114.6|13113.7|13114.8|13113.9|13101.8|13100.4|1204
1646730000000|2022-03-08 09:00:00|13114.8|13113.9|13110.3|13108.8|13124.5|13123.4|13108.1|13106.6|1398
1646730300000|2022-03-08 09:05:00|13110.2|13108.7|13104.1|13102.6|13110.3|13108.8|13103|13101.5|1386
1646730600000|2022-03-08 09:10:00|13104|13102.5|13105.2|13103.7|13109.5|13108|13104|13102.5|838
1646730900000|2022-03-08 09:15:00|13105.3|13103.8|13103.5|13102|13108.8|13107.7|13103.2|13101.8|933
1646731200000|2022-03-08 09:20:00|13103.6|13102.1|13105.1|13104.2|13105.8|13104.3|13097.5|13096.3|1301
1646731500000|2022-03-08 09:25:00|13105.2|13104.3|13107.5|13106|13108|13106.5|13100.2|13099|1131
1646731800000|2022-03-08 09:30:00|13107.9|13106.4|13110.5|13109|13113|13111.5|13101.3|13100|961
1646732100000|2022-03-08 09:35:00|13110.4|13108.9|13111.5|13110|13114.2|13112.7|13105.9|13104.4|1088
1646732400000|2022-03-08 09:40:00|13111.4|13109.9|13110|13108.5|13111.7|13110.4|13105.5|13104.6|985
1646732700000|2022-03-08 09:45:00|13110.1|13108.6|13116.7|13115.2|13118.9|13116.4|13105.1|13103.6|1071
1646733000000|2022-03-08 09:50:00|13116.6|13115.1|13128.4|13126.9|13129.2|13127.7|13114.3|13112.8|941
1646733300000|2022-03-08 09:55:00|13128.5|13127|13121|13119.5|13128.5|13127|13118|13116.5|909
1646733600000|2022-03-08 10:00:00|13121.2|13119.7|13120.3|13119.4|13121.5|13120|13114.4|13113|915
1646733900000|2022-03-08 10:05:00|13120|13119.1|13124.2|13123.3|13127.6|13126.7|13119.6|13118.5|818
1646734200000|2022-03-08 10:10:00|13124.5|13123|13128.7|13127.2|13130|13128.8|13123.2|13121.7|687
1646734500000|2022-03-08 10:15:00|13128.4|13127.5|13125.7|13124.2|13134.5|13133|13124.5|13123|796
1646734800000|2022-03-08 10:20:00|13125.6|13124.1|13123.6|13122.1|13127.5|13126|13121.3|13120|696
1646735100000|2022-03-08 10:25:00|13123.5|13122|13123.4|13121.9|13125.3|13123.8|13118.3|13116.8|913
1646735400000|2022-03-08 10:30:00|13123.2|13121.7|13128.9|13127.4|13128.9|13127.4|13113|13112|1064
1646735700000|2022-03-08 10:35:00|13128.8|13127.3|13130.3|13128.8|13134.3|13132.8|13124.1|13122.6|989
1646736000000|2022-03-08 10:40:00|13130.4|13128.9|13129.3|13127.8|13132.3|13131.2|13126.9|13125.7|1037
1646736300000|2022-03-08 10:45:00|13129.5|13128|13124|13123.1|13129.5|13128|13122.2|13121|914
1646736600000|2022-03-08 10:50:00|13123.8|13122.9|13125.6|13124.1|13130.7|13129.6|13123.8|13122.8|978
1646736900000|2022-03-08 10:55:00|13125.8|13124.3|13121.9|13121|13126.9|13126|13120.8|13119.6|997
1646737200000|2022-03-08 11:00:00|13122|13121.1|13123.5|13122.6|13125.1|13123.8|13122|13121.1|620
1646737500000|2022-03-08 11:05:00|13123.4|13122.5|13121.1|13119.6|13127.7|13126.4|13118.6|13117.1|767
1646737800000|2022-03-08 11:10:00|13120.7|13119.8|13120|13118.5|13122.7|13121.3|13117.4|13116.1|695
1646738100000|2022-03-08 11:15:00|13120.1|13118.6|13115.4|13113.9|13121|13119.5|13113|13111.7|834
1646738400000|2022-03-08 11:20:00|13115.3|13113.8|13112.7|13111.2|13117.5|13116|13112.6|13111.1|682
1646738700000|2022-03-08 11:25:00|13112.4|13110.9|13106.4|13105.5|13116.7|13115.3|13106.3|13105.1|832
1646739000000|2022-03-08 11:30:00|13106.6|13105.7|13102.1|13100.6|13107.4|13106.2|13101.1|13099.9|860
1646739300000|2022-03-08 11:35:00|13102.2|13100.7|13103.5|13102.6|13107.5|13106.5|13101|13100|809
1646739600000|2022-03-08 11:40:00|13103.9|13102.4|13104.7|13103.2|13105.4|13104.2|13101.7|13100.6|651
1646739900000|2022-03-08 11:45:00|13104.8|13103.3|13105.6|13104.7|13108.6|13107.5|13103.3|13102.2|571
1646740200000|2022-03-08 11:50:00|13105.4|13104.5|13112.2|13111.3|13113.3|13112.1|13105.1|13104.2|669
1646740500000|2022-03-08 11:55:00|13112.3|13111.4|13119|13117.5|13119.8|13118.3|13111.4|13109.9|862
1646740800000|2022-03-08 12:00:00|13118.9|13117.4|13125.7|13124.2|13126.4|13125.2|13117.4|13115.9|848
1646741100000|2022-03-08 12:05:00|13125.6|13124.1|13125.9|13125|13126.3|13125.1|13120.9|13119.8|775
1646741400000|2022-03-08 12:10:00|13125.8|13124.9|13125.1|13124.2|13132.7|13131.5|13123.8|13122.7|844
1646741700000|2022-03-08 12:15:00|13125|13124.1|13120.6|13119.7|13128|13126.7|13120.2|13119.3|848
1646742000000|2022-03-08 12:20:00|13120.7|13119.8|13118.6|13117.7|13124.5|13123.2|13118.6|13117.5|860
1646742300000|2022-03-08 12:25:00|13118.7|13117.8|13115|13114.1|13121.2|13120.1|13110.7|13109.2|829
1646742600000|2022-03-08 12:30:00|13115.3|13113.8|13113.9|13112.4|13116.6|13115.5|13111.9|13110.8|840
1646742900000|2022-03-08 12:35:00|13114|13112.5|13118.2|13116.7|13119.3|13118.2|13111.6|13110.5|691
1646743200000|2022-03-08 12:40:00|13118.3|13116.8|13112.4|13110.9|13118.6|13117.4|13107.7|13106.4|788
1646743500000|2022-03-08 12:45:00|13112.5|13111|13102.6|13101.1|13113.5|13112|13102.1|13100.6|964
1646743800000|2022-03-08 12:50:00|13102.5|13101|13107.8|13106.3|13110.4|13108.9|13102.5|13101|1059
1646744100000|2022-03-08 12:55:00|13107.9|13106.4|13101.3|13099.8|13110.2|13108.9|13101.3|13099.8|902
1646744400000|2022-03-08 13:00:00|13100.8|13099.9|13104.4|13103.5|13106.9|13105.4|13095.9|13094.4|1160
1646744700000|2022-03-08 13:05:00|13104.3|13103.4|13099.3|13097.8|13108.1|13106.6|13095.2|13094.2|1097
1646745000000|2022-03-08 13:10:00|13099.4|13097.9|13093.8|13092.3|13101.3|13099.8|13088|13086.5|1321
1646745300000|2022-03-08 13:15:00|13094|13092.5|13092.5|13091.6|13096.9|13095.9|13089.6|13088.4|1063
1646745600000|2022-03-08 13:20:00|13092.7|13091.8|13086.8|13085.3|13095.5|13094|13086.5|13085|852
1646745900000|2022-03-08 13:25:00|13086.7|13085.2|13094|13092.5|13095|13093.5|13086.1|13084.8|828
1646746200000|2022-03-08 13:30:00|13093.9|13092.4|13091.7|13090.8|13097.8|13096.3|13090.3|13089.4|771
1646746500000|2022-03-08 13:35:00|13091.8|13090.9|13098.6|13097.1|13099|13097.8|13088.3|13087|718
1646746800000|2022-03-08 13:40:00|13098.5|13097|13090.7|13089.2|13100.5|13099.5|13090.1|13088.8|860
1646747100000|2022-03-08 13:45:00|13090.6|13089.1|13099.1|13097.6|13099.6|13098.1|13090|13088.6|860
1646747400000|2022-03-08 13:50:00|13099|13098.1|13110.4|13108.9|13115.4|13114.3|13098.5|13097|1077
1646747700000|2022-03-08 13:55:00|13110.2|13108.7|13108|13106.5|13113.7|13112.2|13106.2|13104.7|1053
1646748000000|2022-03-08 14:00:00|13107.8|13106.3|13109.5|13108|13111.7|13110.2|13106.5|13105.2|1129
1646748300000|2022-03-08 14:05:00|13109.6|13108.1|13106.2|13104.7|13111.4|13110.1|13105.5|13104.6|1004
1646748600000|2022-03-08 14:10:00|13106.3|13104.8|13110.4|13108.9|13113.2|13112|13106.1|13104.8|892
1646748900000|2022-03-08 14:15:00|13110.5|13109|13110.4|13108.9|13112.2|13111|13107.9|13106.6|907
1646749200000|2022-03-08 14:20:00|13110|13109.1|13112.3|13111.4|13114.6|13113.3|13109.2|13107.9|894
1646749500000|2022-03-08 14:25:00|13112.2|13111.3|13111.3|13110.4|13115.3|13113.8|13104.7|13103.5|1038
1646749800000|2022-03-08 14:30:00|13111.4|13110.5|13112.9|13112|13114.2|13113|13103|13101.5|817
1646750100000|2022-03-08 14:35:00|13113.1|13111.6|13112.4|13110.9|13120.4|13118.9|13109.4|13107.9|922
1646750400000|2022-03-08 14:40:00|13112.3|13110.8|13120.9|13119.4|13124.3|13123|13110.4|13109.3|892
1646750700000|2022-03-08 14:45:00|13120.8|13119.3|13109.8|13108.3|13127.4|13126.1|13109.4|13107.9|930
1646751000000|2022-03-08 14:50:00|13109.6|13108.1|13124.7|13123.2|13124.7|13123.2|13106.9|13105.4|828
1646751300000|2022-03-08 14:55:00|13124.8|13123.3|13126.5|13125|13130.4|13128.9|13123.8|13122.3|783
1646751600000|2022-03-08 15:00:00|13126.4|13124.9|13118.2|13116.7|13127.9|13126.4|13111.4|13109.9|1141
1646751900000|2022-03-08 15:05:00|13118.1|13116.6|13123|13121.5|13124.3|13122.8|13112|13110.5|1247
1646752200000|2022-03-08 15:10:00|13123.1|13121.6|13125.8|13124.3|13127.1|13125.6|13119|13117.5|1134
1646752500000|2022-03-08 15:15:00|13125.7|13124.2|13130.8|13129.3|13136.8|13135.8|13121.3|13119.8|1571
1646752800000|2022-03-08 15:20:00|13131|13129.5|13126.5|13125|13135.2|13133.7|13124.4|13122.9|1664
1646753100000|2022-03-08 15:25:00|13126.6|13125.1|13130.2|13128.7|13132.3|13130.8|13122.1|13120.6|1348
1646753400000|2022-03-08 15:30:00|13129.8|13128.3|13124.5|13123|13132.2|13130.7|13122|13120.8|1269
1646753700000|2022-03-08 15:35:00|13124.6|13123.1|13129.8|13128.3|13129.9|13128.4|13121.8|13120.5|1181
1646754000000|2022-03-08 15:40:00|13129.9|13128.4|13143.6|13142.1|13145.8|13144|13127.3|13125.9|1236
1646754300000|2022-03-08 15:45:00|13143.7|13142.2|13130.6|13129.1|13144.1|13142.6|13130.6|13129.1|1235
1646754600000|2022-03-08 15:50:00|13130.5|13129|13119.1|13118.2|13130.6|13129.1|13113.1|13111.6|1326
1646754900000|2022-03-08 15:55:00|13119.4|13117.9|13111.9|13111|13120.9|13119.7|13110|13108.6|1292
1646755200000|2022-03-08 16:00:00|13112|13111.1|13109.5|13108|13115.7|13114.4|13104.3|13103.4|1356
1646755500000|2022-03-08 16:05:00|13109.1|13108.2|13110.2|13108.7|13112.2|13110.7|13103|13101.7|1097
1646755800000|2022-03-08 16:10:00|13110.3|13108.8|13106.1|13104.6|13111.1|13109.9|13105.4|13103.9|1149
1646756100000|2022-03-08 16:15:00|13106.2|13104.7|13106.4|13104.9|13108.6|13107.1|13101.1|13099.7|1254
1646756400000|2022-03-08 16:20:00|13106.3|13104.8|13104.9|13103.4|13108.3|13107|13102.4|13100.9|1189
1646756700000|2022-03-08 16:25:00|13104.4|13102.9|13092.4|13090.9|13105.2|13103.7|13090.5|13089.2|1170
1646757000000|2022-03-08 16:30:00|13092.3|13090.8|13094.2|13092.7|13096.1|13094.6|13090.2|13089|1239
1646757300000|2022-03-08 16:35:00|13094.4|13092.9|13099.1|13097.6|13101.6|13100.1|13093.8|13092.3|1248
1646757600000|2022-03-08 16:40:00|13099.2|13097.7|13098.2|13096.7|13102|13100.5|13094.5|13093|1022
1646757900000|2022-03-08 16:45:00|13098.3|13096.8|13097.2|13095.7|13104.5|13103|13096.7|13095.3|965
1646758200000|2022-03-08 16:50:00|13097.3|13095.8|13101.5|13100|13102.6|13101.1|13095.6|13094.3|767
1646758500000|2022-03-08 16:55:00|13101.4|13099.9|13100.5|13099|13105|13103.7|13098.7|13097.2|964
1646758800000|2022-03-08 17:00:00|13100.7|13099.2|13100.2|13098.7|13102.4|13101|13097.9|13096.7|877
1646759100000|2022-03-08 17:05:00|13100.3|13098.8|13103.3|13101.8|13105.6|13104.1|13098.7|13097.5|939
1646759400000|2022-03-08 17:10:00|13103.2|13101.7|13109.6|13108.7|13110.8|13109.4|13098.7|13097.2|1210
1646759700000|2022-03-08 17:15:00|13109.8|13108.3|13113.6|13112.1|13125.1|13123.6|13109.7|13108.2|1709
1646760000000|2022-03-08 17:20:00|13113.7|13112.2|13114.1|13112.6|13124.1|13122.6|13109.2|13107.7|1738
1646760300000|2022-03-08 17:25:00|13114.3|13112.8|13128|13126.5|13128|13126.5|13111.1|13109.6|1434
1646760600000|2022-03-08 17:30:00|13128.1|13126.6|13133.9|13132.4|13135.5|13134|13122|13120.5|1635
1646760900000|2022-03-08 17:35:00|13133.8|13132.3|13116.2|13114.7|13133.9|13132.4|13115|13113.5|1476
1646761200000|2022-03-08 17:40:00|13116.3|13114.8|13117.8|13116.3|13122.7|13121.2|13110.3|13108.8|1448
1646761500000|2022-03-08 17:45:00|13117.9|13116.4|13126.8|13125.3|13127.1|13125.6|13113.4|13111.9|1351
1646761800000|2022-03-08 17:50:00|13126.7|13125.2|13139.6|13138.1|13139.7|13138.2|13120|13118.5|1458
1646762100000|2022-03-08 17:55:00|13139.7|13138.2|13134.8|13133.3|13139.7|13138.2|13128.5|13127|1243
1646762400000|2022-03-08 18:00:00|13134.5|13133|13138.8|13137.3|13144.9|13143.4|13132.7|13131.2|1107
1646762700000|2022-03-08 18:05:00|13138.9|13137.4|13140.8|13139.3|13142.9|13141.4|13136.5|13135|1373
1646763000000|2022-03-08 18:10:00|13140.7|13139.2|13138|13136.5|13144.1|13142.6|13137.3|13135.8|1168
1646763300000|2022-03-08 18:15:00|13138.2|13136.7|13140.2|13138.7|13143.2|13141.7|13137.2|13135.7|980
1646763600000|2022-03-08 18:20:00|13140.3|13138.8|13128|13126.5|13140.3|13138.8|13127.3|13125.8|1232
1646763900000|2022-03-08 18:25:00|13127.8|13126.3|13121.3|13119.8|13130.8|13129.3|13120|13118.5|1377
1646764200000|2022-03-08 18:30:00|13121.4|13119.9|13112.8|13111.3|13122.5|13121|13109.8|13108.3|1494
1646764500000|2022-03-08 18:35:00|13112.7|13111.2|13108.9|13107.4|13115.1|13113.6|13107.2|13105.7|1372
1646764800000|2022-03-08 18:40:00|13109|13107.5|13115.9|13114.4|13117.7|13116.2|13106.1|13104.6|1242
1646765100000|2022-03-08 18:45:00|13116|13114.5|13113.1|13111.6|13116.4|13114.9|13108|13106.5|1164
1646765400000|2022-03-08 18:50:00|13112.7|13111.2|13112.1|13110.6|13115.5|13114|13110.4|13108.9|1006
1646765700000|2022-03-08 18:55:00|13112.3|13110.8|13112.4|13110.9|13114.4|13112.9|13109.3|13107.9|886
1646766000000|2022-03-08 19:00:00|13111.9|13110.4|13103.5|13102|13111.9|13110.4|13101|13099.5|1078
1646766300000|2022-03-08 19:05:00|13103.3|13101.8|13106.7|13105.2|13111.4|13109.9|13101.8|13100.6|1137
1646766600000|2022-03-08 19:10:00|13106.8|13105.3|13104.3|13102.8|13107|13105.5|13099.3|13097.8|1069
1646766900000|2022-03-08 19:15:00|13104.4|13102.9|13103.3|13102.4|13106.4|13105|13102|13100.5|970
1646767200000|2022-03-08 19:20:00|13103.2|13102.3|13104.9|13103.4|13109.3|13107.8|13102.2|13100.7|981
1646767500000|2022-03-08 19:25:00|13104.8|13103.3|13111.7|13110.2|13112.5|13111.3|13103.1|13101.6|889
1646767800000|2022-03-08 19:30:00|13111.8|13110.3|13104.1|13102.6|13113.9|13112.6|13099.9|13098.1|885
1646768100000|2022-03-08 19:35:00|13104|13102.5|13106.2|13104.7|13108.1|13106.9|13101|13099.5|929
1646768400000|2022-03-08 19:40:00|13106.3|13104.8|13109.3|13107.8|13110.1|13108.9|13104.6|13103.4|914
1646768700000|2022-03-08 19:45:00|13109.4|13107.9|13113.6|13112.1|13114.4|13112.9|13108.8|13107.7|1048
1646769000000|2022-03-08 19:50:00|13113.5|13112|13108.5|13107|13113.7|13112.2|13107.2|13106|990
1646769300000|2022-03-08 19:55:00|13108.6|13107.1|13108.4|13106.9|13110.6|13109.3|13105.1|13103.6|924
1646769600000|2022-03-08 20:00:00|13108.3|13106.8|13111.2|13109.7|13113.8|13112.3|13107|13105.5|975
1646769900000|2022-03-08 20:05:00|13111.5|13110|13108.3|13106.8|13115|13113.7|13108.1|13106.6|939
1646770200000|2022-03-08 20:10:00|13108.4|13106.9|13110.3|13108.8|13110.5|13109|13107.6|13106.1|676
1646770500000|2022-03-08 20:15:00|13110.5|13109|13109.4|13107.9|13111.8|13110.3|13107.3|13105.8|501
1646770800000|2022-03-08 20:20:00|13109.6|13108.1|13108|13106.5|13110.2|13108.7|13105.7|13104.5|552
1646771100000|2022-03-08 20:25:00|13107.9|13106.4|13102.9|13101.4|13108|13106.5|13102|13100.5|831
1646771400000|2022-03-08 20:30:00|13103|13101.5|13102|13100.5|13105|13103.5|13101.1|13099.8|782
1646771700000|2022-03-08 20:35:00|13102.1|13100.6|13097.7|13096.8|13103|13101.5|13097.3|13096.1|937
1646772000000|2022-03-08 20:40:00|13097.8|13096.9|13096.7|13095.2|13099.5|13098|13096.2|13094.8|886
1646772300000|2022-03-08 20:45:00|13096.8|13095.3|13097|13095.5|13100|13098.7|13096.2|13094.7|911
1646772600000|2022-03-08 20:50:00|13096.5|13095.6|13101.1|13099.6|13104.7|13103.4|13096.4|13095.5|971
1646772900000|2022-03-08 20:55:00|13101|13099.5|13100.1|13098.6|13103.4|13102.3|13099.7|13098.3|557
1646773200000|2022-03-08 21:00:00|13099.2|13098.3|13101.7|13100.2|13104|13102.5|13099|13097.5|538
1646773500000|2022-03-08 21:05:00|13101.6|13100.1|13099.5|13098|13101.6|13100.1|13099.1|13097.6|265
1646773800000|2022-03-08 21:10:00|13099.6|13098.1|13101|13099.5|13102.6|13101.1|13098.9|13097.4|176
1646774100000|2022-03-08 21:15:00|13101.6|13099.3|13101.1|13099.6|13102.6|13100.9|13098.7|13097|252
1646774400000|2022-03-08 21:20:00|13100.9|13099.4|13102.2|13100.7|13102.9|13101.2|13100.9|13098.7|320
1646774700000|2022-03-08 21:25:00|13102.1|13100.6|13103.2|13101|13104|13101.9|13101.5|13099.7|190
1646775000000|2022-03-08 21:30:00|13102.7|13101.2|13097.5|13096|13102.9|13101.4|13096.9|13095.7|210
1646775300000|2022-03-08 21:35:00|13097.4|13095.9|13097.1|13095.6|13098.7|13097.8|13095.1|13093.6|225
1646775600000|2022-03-08 21:40:00|13097|13095.5|13099|13097.5|13099.4|13097.9|13093.4|13091.9|268
1646775900000|2022-03-08 21:45:00|13099.6|13097.2|13100.5|13098.2|13102.6|13101.3|13099.4|13097|229
1646776200000|2022-03-08 21:50:00|13100.4|13098.1|13101.5|13099.3|13102|13100|13100|13098.1|266
1646776500000|2022-03-08 21:55:00|13101.4|13099.2|13107.6|13096.6|13107.6|13102.1|13100.8|13095.2|944
1646776800000|2022-03-08 22:00:00|13107.2|13096.2|13106.2|13095.2|13108|13097|13106.1|13095.1|31
1646777100000|2022-03-08 22:05:00|13106.4|13095.4|13104.9|13093.9|13106.6|13095.6|13100.7|13091.6|114
1646777400000|2022-03-08 22:10:00|13105.2|13094.2|13103.3|13092.3|13105.4|13095.4|13100.1|13090.8|232
1646777700000|2022-03-08 22:15:00|13102.8|13093.1|13103.7|13092.7|13106.1|13095.1|13098.2|13091.7|267
1646778000000|2022-03-08 22:20:00|13103|13092|13103|13093.4|13106.7|13095.7|13100.8|13091.1|175
1646778300000|2022-03-08 22:25:00|13104.2|13093.8|13105.9|13094.9|13106.7|13095.7|13100.9|13092.2|186
1646778600000|2022-03-08 22:30:00|13106|13095|13105.5|13094.5|13108.9|13097.9|13103.8|13092.8|165
1646778900000|2022-03-08 22:35:00|13103.6|13092.6|13105.1|13094.1|13107|13096|13103.6|13092.6|107
1646779200000|2022-03-08 22:40:00|13104.9|13094.2|13106.1|13095.1|13108|13097|13104.3|13093.3|191
1646779500000|2022-03-08 22:45:00|13107.4|13096.4|13106.5|13095.5|13108.5|13097.5|13105.7|13094.7|138
1646779800000|2022-03-08 22:50:00|13106.7|13095.7|13107.3|13096.3|13108.4|13097.8|13105.8|13094.8|141
1646780100000|2022-03-08 22:55:00|13107|13096|13102.7|13091.7|13107.4|13097.3|13102.7|13091.7|264
1646780400000|2022-03-08 23:00:00|13103.8|13092.8|13107|13102.6|13108.3|13103.6|13102.6|13091.6|611
1646780700000|2022-03-08 23:05:00|13106.9|13102.9|13107.3|13104.5|13107.9|13104.8|13105.5|13101.7|356
1646781000000|2022-03-08 23:10:00|13107.4|13104.4|13098.5|13095.8|13107.5|13105.2|13098.1|13095.5|599
1646781300000|2022-03-08 23:15:00|13098.4|13095.9|13091.5|13090|13098.4|13096.6|13091.2|13089.3|613
1646781600000|2022-03-08 23:20:00|13091.6|13090.1|13090.6|13089.1|13093.8|13092.2|13090.5|13088.4|397
1646781900000|2022-03-08 23:25:00|13090.7|13089.2|13089.7|13088.2|13091.4|13089.4|13089.2|13087.2|398
1646782200000|2022-03-08 23:30:00|13089.6|13088.1|13093.9|13092.4|13094.5|13092.9|13089.6|13088.1|411
1646782500000|2022-03-08 23:35:00|13094.2|13092.7|13094.4|13092.9|13095.3|13093.8|13093|13091|320
1646782800000|2022-03-08 23:40:00|13094.5|13093|13093.5|13092|13094.6|13093|13092.2|13090.7|162
1646783100000|2022-03-08 23:45:00|13093.4|13091.9|13095.5|13094|13096.2|13094.7|13093.3|13091.8|303
1646783400000|2022-03-08 23:50:00|13095.6|13094.1|13097.8|13096.3|13098.1|13096.6|13095.4|13093.9|249
1646783700000|2022-03-08 23:55:00|13097.9|13096.4|13099.4|13097.9|13099.9|13098.4|13096.9|13095.4|231
1646784000000|2022-03-09 00:00:00|13099.7|13098.2|13102.5|13101|13103.6|13102.4|13099|13097.6|387
1646784300000|2022-03-09 00:05:00|13102.4|13100.9|13102.9|13101.4|13105.7|13104.5|13101.4|13100.2|458
1646784600000|2022-03-09 00:10:00|13103|13101.5|13101.4|13099.9|13103.6|13102.1|13101.4|13099.9|417
1646784900000|2022-03-09 00:15:00|13101.5|13100|13101.3|13099.8|13105.3|13103.8|13101.2|13099.7|383
1646785200000|2022-03-09 00:20:00|13101.4|13099.9|13103.3|13101.8|13105.5|13104.2|13101.4|13099.9|259
1646785500000|2022-03-09 00:25:00|13103.4|13101.9|13104.9|13103.4|13106|13104.7|13102.9|13101.7|311
1646785800000|2022-03-09 00:30:00|13104.8|13103.3|13103|13102.1|13105.7|13104.2|13102.8|13101.6|318
1646786100000|2022-03-09 00:35:00|13102.9|13102|13100.4|13098.9|13104|13102.8|13099.8|13098.6|330
1646786400000|2022-03-09 00:40:00|13100.1|13099.2|13101.2|13099.7|13101.5|13100.1|13099.9|13098.7|357
1646786700000|2022-03-09 00:45:00|13101.1|13099.6|13101.2|13099.7|13103.3|13101.8|13100.1|13098.6|332
1646787000000|2022-03-09 00:50:00|13101.3|13099.8|13109.9|13108.4|13111.8|13110.3|13099.4|13098.5|530
1646787300000|2022-03-09 00:55:00|13109.2|13107.7|13112.1|13110.6|13112.4|13110.9|13105.3|13103.8|530
1646787600000|2022-03-09 01:00:00|13112|13110.5|13113.5|13112|13115.4|13113.9|13108.8|13107.3|577
1646787900000|2022-03-09 01:05:00|13113.4|13111.9|13112.5|13111|13113.5|13112|13109.7|13108.2|582
1646788200000|2022-03-09 01:10:00|13112.4|13110.9|13113.2|13111.7|13116.8|13115.3|13112.4|13110.9|493
1646788500000|2022-03-09 01:15:00|13113.1|13111.6|13110|13109.1|13113.7|13112.2|13110|13108.7|618
1646788800000|2022-03-09 01:20:00|13110.3|13108.8|13108.5|13107|13111.3|13109.8|13107.5|13106|414
1646789100000|2022-03-09 01:25:00|13108.4|13106.9|13110.6|13109.1|13110.8|13109.3|13107.6|13106.1|403
1646789400000|2022-03-09 01:30:00|13110.7|13109.2|13113.4|13111.9|13116.9|13115.4|13110.1|13108.6|577
1646789700000|2022-03-09 01:35:00|13113.5|13112|13114.3|13112.8|13116|13114.6|13112.6|13111.4|645
1646790000000|2022-03-09 01:40:00|13114.2|13112.7|13114.7|13113.2|13115.9|13114.4|13112.6|13111.4|588
1646790300000|2022-03-09 01:45:00|13114.6|13113.1|13117.4|13115.9|13117.5|13116|13114.5|13113.1|470
1646790600000|2022-03-09 01:50:00|13117.3|13115.8|13113.7|13112.2|13117.6|13116.2|13112.3|13111.1|382
1646790900000|2022-03-09 01:55:00|13113.8|13112.3|13113.5|13112|13115.5|13114.2|13113|13111.7|413
1646791200000|2022-03-09 02:00:00|13113.6|13112.1|13113.9|13112.4|13118.5|13117.2|13113.3|13111.8|573
1646791500000|2022-03-09 02:05:00|13114|13112.5|13114.2|13112.7|13114.2|13113|13111.7|13110.3|514
1646791800000|2022-03-09 02:10:00|13113.9|13113|13114.3|13112.8|13115.2|13113.9|13112.8|13111.3|461
1646792100000|2022-03-09 02:15:00|13114.4|13112.9|13111.3|13109.8|13114.4|13112.9|13109|13107.5|565
1646792400000|2022-03-09 02:20:00|13111.2|13109.7|13112.5|13111|13113.3|13111.8|13110|13108.5|537
1646792700000|2022-03-09 02:25:00|13112.4|13110.9|13115.4|13113.9|13116.5|13115.4|13111.9|13110.4|416
1646793000000|2022-03-09 02:30:00|13115.3|13113.8|13116.3|13114.8|13116.6|13115.3|13114.4|13113.5|255
1646793300000|2022-03-09 02:35:00|13116.4|13114.9|13116|13114.5|13118.6|13117.1|13115.8|13114.4|303
1646793600000|2022-03-09 02:40:00|13115.9|13114.4|13116.1|13115.2|13116.6|13115.4|13114.8|13113.4|339
1646793900000|2022-03-09 02:45:00|13116|13115.1|13116.4|13114.9|13117.5|13116.4|13115.1|13113.7|280
1646794200000|2022-03-09 02:50:00|13116.3|13114.8|13113.5|13112|13116.7|13115.5|13112.2|13110.9|423
1646794500000|2022-03-09 02:55:00|13113.2|13112.3|13115.3|13113.8|13115.9|13114.4|13113.1|13111.8|415
1646794800000|2022-03-09 03:00:00|13115.4|13113.9|13114.5|13113|13116.9|13115.7|13114.2|13112.7|391
1646795100000|2022-03-09 03:05:00|13114.6|13113.1|13114.1|13113.2|13115.6|13114.4|13113.9|13112.6|310
1646795400000|2022-03-09 03:10:00|13114.2|13113.3|13114|13112.5|13115.6|13114.2|13112.5|13111.6|264
1646795700000|2022-03-09 03:15:00|13113.9|13112.4|13108.2|13106.7|13114|13112.7|13106.9|13105.5|491
1646796000000|2022-03-09 03:20:00|13108.3|13106.8|13110|13108.5|13110.8|13109.6|13106.7|13105.6|425
1646796300000|2022-03-09 03:25:00|13109.9|13108.4|13110.3|13108.8|13111.6|13110.1|13109.9|13108.4|259
1646796600000|2022-03-09 03:30:00|13110.4|13108.9|13111.2|13110.3|13111.8|13110.8|13109.9|13108.7|336
1646796900000|2022-03-09 03:35:00|13111.3|13110.4|13114|13113.1|13115.1|13113.6|13111.2|13110.3|382
1646797200000|2022-03-09 03:40:00|13114.4|13112.9|13114.3|13112.8|13114.5|13113.4|13111.7|13110.7|366
1646797500000|2022-03-09 03:45:00|13114.4|13112.9|13113.1|13112.2|13115.1|13114.2|13112.3|13110.9|400
1646797800000|2022-03-09 03:50:00|13113.2|13112.3|13108.8|13107.3|13113.6|13112.4|13108.2|13107.1|454
1646798100000|2022-03-09 03:55:00|13108.7|13107.2|13108.3|13106.8|13109.6|13108.4|13107|13105.6|572
1646798400000|2022-03-09 04:00:00|13108.4|13106.9|13111.7|13110.2|13112.3|13111|13108.3|13106.8|632
1646798700000|2022-03-09 04:05:00|13111.6|13110.1|13112.2|13110.7|13113.4|13112.1|13110.2|13108.8|286
1646799000000|2022-03-09 04:10:00|13112.3|13110.8|13113|13111.5|13113.8|13112.5|13111.9|13110.6|316
1646799300000|2022-03-09 04:15:00|13112.9|13111.4|13113.1|13111.6|13113.2|13112|13111.8|13110.7|450
1646799600000|2022-03-09 04:20:00|13113.2|13111.7|13115.9|13114.4|13116.7|13115.3|13112.9|13111.6|456
1646799900000|2022-03-09 04:25:00|13116|13114.5|13119.9|13119|13120.3|13119.2|13115|13113.9|407
1646800200000|2022-03-09 04:30:00|13120.3|13118.8|13118.9|13118|13120.6|13119.5|13118.1|13116.9|426
1646800500000|2022-03-09 04:35:00|13119|13118.1|13120.9|13120|13121.4|13120.1|13118.9|13117.8|365
1646800800000|2022-03-09 04:40:00|13121|13120.1|13120.1|13119.2|13122.5|13121|13118.1|13116.9|371
1646801100000|2022-03-09 04:45:00|13120.4|13119.5|13122.1|13120.6|13122.3|13121.1|13119.2|13117.9|377
1646801400000|2022-03-09 04:50:00|13122|13120.5|13121.8|13120.9|13122.3|13121.1|13119.9|13118.7|302
1646801700000|2022-03-09 04:55:00|13121.7|13120.8|13119.9|13119|13123.1|13122.1|13119.2|13118.2|360
1646802000000|2022-03-09 05:00:00|13120|13119.1|13119.9|13119|13120.4|13119.4|13118|13116.9|298
1646802300000|2022-03-09 05:05:00|13119.8|13118.9|13119.5|13118|13120.3|13119.1|13119.1|13117.9|227
1646802600000|2022-03-09 05:10:00|13119.6|13118.1|13121.5|13120|13122.7|13121.5|13118.8|13117.5|338
1646802900000|2022-03-09 05:15:00|13121.6|13120.1|13123.4|13121.9|13124.3|13123.1|13120.8|13119.5|418
1646803200000|2022-03-09 05:20:00|13123.5|13122|13125|13123.5|13126.8|13125.3|13123.4|13121.9|299
1646803500000|2022-03-09 05:25:00|13125.1|13123.6|13126.3|13125.4|13128.5|13127.5|13123.1|13121.8|531
1646803800000|2022-03-09 05:30:00|13126.2|13125.3|13123.8|13122.9|13127.8|13126.9|13123.8|13122.7|565
1646804100000|2022-03-09 05:35:00|13123.9|13123|13122.1|13120.6|13124.8|13123.6|13121.4|13120.5|413
1646804400000|2022-03-09 05:40:00|13121.9|13120.4|13119.4|13117.9|13122.4|13121|13119.4|13117.9|344
1646804700000|2022-03-09 05:45:00|13119.3|13117.8|13119.7|13118.2|13121.6|13120.2|13118.8|13117.5|486
1646805000000|2022-03-09 05:50:00|13119.6|13118.1|13116.6|13115.7|13119.6|13118.1|13115.9|13114.4|486
1646805300000|2022-03-09 05:55:00|13116.3|13115.4|13113.5|13112.6|13116.4|13115.4|13112|13111.1|520
1646805600000|2022-03-09 06:00:00|13113.4|13112.5|13113.3|13111.8|13116.8|13115.4|13113.2|13111.7|462
1646805900000|2022-03-09 06:05:00|13113.4|13111.9|13119.6|13118.1|13119.7|13118.2|13112.4|13110.9|425
1646806200000|2022-03-09 06:10:00|13119.5|13118|13119.5|13118|13122.8|13121.3|13118.8|13117.8|441
1646806500000|2022-03-09 06:15:00|13119.3|13118.4|13122.1|13120.6|13124.4|13123.3|13119.3|13118.3|578
1646806800000|2022-03-09 06:20:00|13121.9|13120.4|13121.1|13120.2|13125.1|13124.2|13121.1|13120|472
1646807100000|2022-03-09 06:25:00|13121.2|13120.3|13120.7|13119.8|13123.3|13122|13120.2|13119.1|478
1646807400000|2022-03-09 06:30:00|13120.5|13119.6|13123.2|13121.7|13124.3|13123.1|13119|13117.8|542
1646807700000|2022-03-09 06:35:00|13123.3|13121.8|13116.9|13115.4|13123.3|13122|13116.3|13114.8|460
1646808000000|2022-03-09 06:40:00|13117|13115.5|13117|13116.1|13119.6|13118.4|13116.4|13115.1|447
1646808300000|2022-03-09 06:45:00|13116.9|13116|13115.1|13113.6|13117.4|13116|13113.6|13112.6|549
1646808600000|2022-03-09 06:50:00|13115|13113.5|13117.5|13116|13119.3|13118|13114.9|13113.5|530
1646808900000|2022-03-09 06:55:00|13117.3|13115.8|13118.2|13116.7|13120.1|13118.6|13116.4|13115.3|486
1646809200000|2022-03-09 07:00:00|13118.4|13116.9|13118.5|13117|13118.7|13117.3|13112.1|13110.7|599
1646809500000|2022-03-09 07:05:00|13118.6|13117.1|13122|13120.5|13123.7|13122.2|13118|13116.8|627
1646809800000|2022-03-09 07:10:00|13121.9|13120.4|13116.3|13114.8|13123.1|13121.6|13112.4|13110.7|702
1646810100000|2022-03-09 07:15:00|13116.2|13114.7|13122.2|13120.7|13123.5|13122|13114|13112.5|657
1646810400000|2022-03-09 07:20:00|13122.1|13120.6|13121.9|13120.4|13122.8|13121.6|13118.6|13117.4|648
1646810700000|2022-03-09 07:25:00|13122|13120.5|13121|13119.5|13124.5|13123.1|13119.6|13118.7|818
1646811000000|2022-03-09 07:30:00|13121.2|13119.7|13122.5|13121|13122.6|13121.3|13117.1|13115.8|800
1646811300000|2022-03-09 07:35:00|13122.4|13120.9|13123.2|13122.3|13123.5|13122.3|13118|13116.9|631
1646811600000|2022-03-09 07:40:00|13123.3|13122.4|13119.4|13117.9|13123.4|13122.5|13115.9|13115|751
1646811900000|2022-03-09 07:45:00|13119.2|13118.3|13114.3|13112.8|13119.6|13118.4|13113.7|13112.4|716
1646812200000|2022-03-09 07:50:00|13114.2|13112.7|13114.9|13114|13117.4|13116.3|13112.5|13111.6|594
1646812500000|2022-03-09 07:55:00|13114.8|13113.9|13111.8|13110.9|13115.6|13114.6|13109.9|13109|726
1646812800000|2022-03-09 08:00:00|13111.7|13110.8|13112.2|13110.7|13113.1|13112|13105.4|13104.5|994
1646813100000|2022-03-09 08:05:00|13112|13110.5|13124.2|13122.7|13127.5|13126.3|13111.1|13109.6|930
1646813400000|2022-03-09 08:10:00|13124.1|13122.6|13128.8|13127.3|13131.2|13129.9|13123.2|13122.3|852
1646813700000|2022-03-09 08:15:00|13128.7|13127.2|13131.3|13130.4|13134.6|13133.3|13122|13120.9|1069
1646814000000|2022-03-09 08:20:00|13131.6|13130.1|13137.9|13137|13138.6|13137.4|13130.9|13129.8|1006
1646814300000|2022-03-09 08:25:00|13138|13137.1|13134.8|13133.3|13140.2|13139.3|13133.3|13132.1|868
1646814600000|2022-03-09 08:30:00|13134.9|13133.4|13137.8|13136.9|13139.4|13138.3|13134.7|13133.4|934
1646814900000|2022-03-09 08:35:00|13137.9|13137|13137.3|13135.8|13139.3|13138.1|13135.7|13134.3|765
1646815200000|2022-03-09 08:40:00|13136.8|13135.3|13137.8|13136.3|13138.6|13137.5|13134.5|13133.4|705
1646815500000|2022-03-09 08:45:00|13137.9|13136.4|13140.3|13138.8|13141.6|13140.1|13134.9|13133.8|587
1646815800000|2022-03-09 08:50:00|13140.2|13138.7|13139.8|13138.3|13144.3|13143.2|13138.8|13137.6|734
1646816100000|2022-03-09 08:55:00|13139.9|13138.4|13138|13137.1|13140|13138.5|13133.2|13131.9|838
1646816400000|2022-03-09 09:00:00|13138.4|13136.9|13138.3|13136.8|13141.3|13140|13136|13134.7|833
1646816700000|2022-03-09 09:05:00|13138.2|13136.7|13130.3|13128.8|13140.3|13139|13128.1|13126.6|985
1646817000000|2022-03-09 09:10:00|13130.2|13128.7|13130.9|13130|13134.5|13133.6|13128.7|13127.7|786
1646817300000|2022-03-09 09:15:00|13131|13130.1|13124|13122.5|13132.5|13131.3|13122.5|13121.2|821
1646817600000|2022-03-09 09:20:00|13123.9|13122.4|13132.3|13131.4|13133|13132.1|13122.8|13121.6|756
1646817900000|2022-03-09 09:25:00|13132.4|13131.5|13151.3|13149.8|13154.9|13153.4|13131.5|13130.6|974
1646818200000|2022-03-09 09:30:00|13150.4|13149.5|13146.4|13144.9|13151.3|13150.2|13143|13141.8|926
1646818500000|2022-03-09 09:35:00|13146.3|13144.8|13148.6|13147.1|13148.7|13147.2|13141.9|13140.9|918
1646818800000|2022-03-09 09:40:00|13148.7|13147.2|13149.5|13148|13151.7|13150.2|13146.2|13145|782
1646819100000|2022-03-09 09:45:00|13149.4|13147.9|13151.1|13150.2|13151.5|13150.4|13146.6|13145.4|803
1646819400000|2022-03-09 09:50:00|13150.8|13149.9|13150.2|13148.7|13152.9|13152|13147.4|13146.5|738
1646819700000|2022-03-09 09:55:00|13150.1|13148.6|13151|13150.1|13152.6|13151.7|13146.1|13144.8|1007
1646820000000|2022-03-09 10:00:00|13151.1|13150.2|13164.3|13162.8|13165.8|13164.3|13150.4|13149.5|1016
1646820300000|2022-03-09 10:05:00|13164.4|13162.9|13170.4|13168.9|13171.3|13170|13164.1|13162.7|849
1646820600000|2022-03-09 10:10:00|13170.1|13169.2|13168.8|13167.9|13171.4|13170.1|13165.1|13163.9|698
1646820900000|2022-03-09 10:15:00|13168.9|13168|13164.7|13163.8|13169.5|13168|13159.7|13156.6|896
1646821200000|2022-03-09 10:20:00|13164.6|13163.7|13170.6|13169.1|13171.5|13170|13161.7|13160.6|728
1646821500000|2022-03-09 10:25:00|13170.7|13169.2|13173.4|13172.5|13173.7|13172.5|13166.6|13165.7|592
1646821800000|2022-03-09 10:30:00|13174.3|13172.8|13178.9|13177.4|13179.7|13178.5|13173|13171.8|648
1646822100000|2022-03-09 10:35:00|13179|13177.5|13174.1|13172.6|13181.7|13180.6|13172.7|13171.8|511
1646822400000|2022-03-09 10:40:00|13174|13172.5|13175.1|13174.2|13177.3|13176|13172.7|13171.6|638
1646822700000|2022-03-09 10:45:00|13175|13174.1|13173.1|13172.2|13175.1|13174.2|13170.3|13169.2|747
1646823000000|2022-03-09 10:50:00|13173.5|13172|13170.3|13169.4|13174.9|13173.4|13167.3|13166.2|845
1646823300000|2022-03-09 10:55:00|13170.4|13169.5|13162|13161.1|13170.4|13169.5|13161.2|13159.8|1058
1646823600000|2022-03-09 11:00:00|13162.1|13160.6|13159.4|13157.9|13163|13161.5|13155.6|13154.1|1060
1646823900000|2022-03-09 11:05:00|13159.5|13158|13166.7|13165.2|13167.5|13166.3|13158.8|13157.4|806
1646824200000|2022-03-09 11:10:00|13166.8|13165.3|13164.2|13163.3|13167.3|13166|13161.6|13160.5|927
1646824500000|2022-03-09 11:15:00|13164.1|13163.2|13169.1|13168.2|13170.5|13169.4|13161.9|13160.8|863
1646824800000|2022-03-09 11:20:00|13169.2|13168.3|13168.4|13167.5|13170|13168.6|13164.7|13163.8|652
1646825100000|2022-03-09 11:25:00|13168.3|13167.4|13158.7|13157.8|13169.7|13168.4|13157|13155.9|797
1646825400000|2022-03-09 11:30:00|13158.8|13157.9|13164.5|13163|13165.9|13164.5|13156.1|13154.9|928
1646825700000|2022-03-09 11:35:00|13164.2|13163.3|13157.5|13156|13167.6|13166.1|13156.6|13155.6|932
1646826000000|2022-03-09 11:40:00|13157.4|13155.9|13153.4|13151.9|13158.9|13158|13152.1|13150.9|744
1646826300000|2022-03-09 11:45:00|13153.3|13151.8|13149.2|13148.3|13155.4|13154.1|13148.2|13147.3|754
1646826600000|2022-03-09 11:50:00|13149|13148.1|13150.8|13149.9|13155.6|13154.4|13147.9|13146.9|715
1646826900000|2022-03-09 11:55:00|13151|13150.1|13152.1|13150.6|13152.7|13151.7|13146|13144.7|649
1646827200000|2022-03-09 12:00:00|13152.3|13150.8|13154.8|13153.9|13157.5|13156.4|13147.4|13145.9|910
1646827500000|2022-03-09 12:05:00|13154.7|13153.8|13152|13150.5|13155.4|13154.2|13148.4|13146.9|892
1646827800000|2022-03-09 12:10:00|13151.3|13150.4|13160.2|13159.3|13161.3|13160.1|13151.3|13149.9|820
1646828100000|2022-03-09 12:15:00|13160.1|13159.2|13160|13159.1|13161.7|13160.5|13155.9|13154.7|726
1646828400000|2022-03-09 12:20:00|13159.9|13159|13155.3|13153.8|13161.5|13160.3|13152.9|13151.8|719
1646828700000|2022-03-09 12:25:00|13155.2|13153.7|13157.7|13156.2|13158.8|13157.6|13154.8|13153.5|508
1646829000000|2022-03-09 12:30:00|13157.6|13156.1|13153|13152.1|13159.2|13157.9|13150.2|13148.8|617
1646829300000|2022-03-09 12:35:00|13153.1|13152.2|13146.9|13146|13153.1|13152.2|13145.6|13144.6|568
1646829600000|2022-03-09 12:40:00|13146.8|13145.9|13151.8|13150.3|13153.8|13152.3|13146.4|13145.3|649
1646829900000|2022-03-09 12:45:00|13151.9|13150.4|13153.2|13151.7|13155.5|13154.1|13150.5|13149.2|830
1646830200000|2022-03-09 12:50:00|13153.1|13151.6|13155.6|13154.1|13155.6|13154.4|13149.8|13148.7|569
1646830500000|2022-03-09 12:55:00|13155.3|13153.8|13151.1|13150.2|13156.3|13155.1|13149|13148.1|667
1646830800000|2022-03-09 13:00:00|13151.2|13150.3|13148.6|13147.1|13153.4|13152.5|13147.8|13146.6|831
1646831100000|2022-03-09 13:05:00|13148.7|13147.2|13156.5|13155|13157.9|13156.4|13148.1|13146.8|749
1646831400000|2022-03-09 13:10:00|13156.4|13154.9|13154.8|13153.9|13156.9|13155.6|13152.9|13151.6|505
1646831700000|2022-03-09 13:15:00|13154.9|13154|13156|13155.1|13156.5|13155.2|13151|13149.8|708
1646832000000|2022-03-09 13:20:00|13156.4|13154.9|13153.9|13153|13157.9|13156.7|13151.8|13150.3|935
1646832300000|2022-03-09 13:25:00|13154|13153.1|13153.1|13151.6|13157.9|13156.6|13150.6|13149.1|937
1646832600000|2022-03-09 13:30:00|13152.8|13151.9|13146.2|13144.7|13154.4|13153.2|13145.7|13144.3|1012
1646832900000|2022-03-09 13:35:00|13146.1|13144.6|13140.2|13138.7|13148.3|13146.8|13137.5|13136.3|905
1646833200000|2022-03-09 13:40:00|13140.1|13138.6|13147.7|13146.2|13149.7|13148.3|13139.3|13138.3|957
1646833500000|2022-03-09 13:45:00|13147.5|13146|13154.4|13152.9|13155.7|13154.2|13147.4|13145.9|880
1646833800000|2022-03-09 13:50:00|13154.3|13152.8|13157.2|13155.7|13159.7|13158.2|13153.4|13151.9|867
1646834100000|2022-03-09 13:55:00|13157.1|13155.6|13162.3|13160.8|13166.3|13165|13156.5|13155|818
1646834400000|2022-03-09 14:00:00|13162.4|13160.9|13154.2|13152.7|13163.1|13161.6|13153.4|13151.9|959
1646834700000|2022-03-09 14:05:00|13154|13152.5|13168.3|13166.8|13173.5|13172|13147.9|13146.4|1425
1646835000000|2022-03-09 14:10:00|13168.2|13166.7|13171.7|13170.2|13174.2|13172.7|13166.2|13164.7|1544
1646835300000|2022-03-09 14:15:00|13171.6|13170.1|13170.7|13169.2|13174.3|13172.8|13166.2|13164.7|1234
1646835600000|2022-03-09 14:20:00|13170.9|13170|13176.2|13174.7|13177.5|13176|13170.9|13169.7|1178
1646835900000|2022-03-09 14:25:00|13176.1|13174.6|13181.4|13179.9|13181.4|13179.9|13171.8|13170.3|1244
1646836200000|2022-03-09 14:30:00|13181.1|13179.6|13167.4|13166.5|13181.1|13179.6|13164.2|13162.7|1532
1646836500000|2022-03-09 14:35:00|13167.2|13166.3|13179.1|13177.6|13179.1|13177.6|13167.2|13166.1|899
1646836800000|2022-03-09 14:40:00|13179|13177.5|13178.9|13177.4|13184.7|13183.2|13177.2|13175.9|829
1646837100000|2022-03-09 14:45:00|13179|13177.5|13175.3|13173.8|13181.1|13179.6|13173.3|13171.9|846
1646837400000|2022-03-09 14:50:00|13175.5|13174|13172.9|13171.4|13177.8|13176.9|13170.3|13168.8|813
1646837700000|2022-03-09 14:55:00|13172.8|13171.3|13166.6|13165.1|13174.3|13172.8|13164.7|13163.2|776
1646838000000|2022-03-09 15:00:00|13166.5|13165|13163.5|13162.6|13166.8|13165.7|13162.2|13161.3|711
1646838300000|2022-03-09 15:05:00|13163.6|13162.7|13160.4|13158.9|13166.9|13165.4|13160|13158.8|694
1646838600000|2022-03-09 15:10:00|13160.6|13159.1|13168|13166.5|13170.4|13168.9|13160.3|13159.1|665
1646838900000|2022-03-09 15:15:00|13168.1|13166.6|13170.3|13168.8|13177.5|13176.1|13166.1|13164.6|753
1646839200000|2022-03-09 15:20:00|13170.2|13168.7|13165.5|13164.6|13170.2|13169.3|13163.6|13162.7|816
1646839500000|2022-03-09 15:25:00|13165.4|13164.5|13165.9|13164.4|13171.3|13169.8|13164.7|13163.3|618
1646839800000|2022-03-09 15:30:00|13166.1|13164.6|13164.5|13163.6|13170.9|13169.6|13162.8|13161.3|753
1646840100000|2022-03-09 15:35:00|13164.6|13163.7|13172.6|13171.1|13174.1|13172.9|13164.3|13163.4|793
1646840400000|2022-03-09 15:40:00|13172.4|13170.9|13168.1|13167.2|13175.4|13174.3|13167.8|13166.3|740
1646840700000|2022-03-09 15:45:00|13168.5|13167.6|13162.5|13161.6|13169.7|13168.8|13161.9|13160.8|725
1646841000000|2022-03-09 15:50:00|13162.4|13161.5|13157.3|13155.8|13165.1|13164.1|13156.8|13155.6|552
1646841300000|2022-03-09 15:55:00|13157.1|13156.2|13158.1|13157.2|13161.5|13160.3|13155.9|13154.8|722
1646841600000|2022-03-09 16:00:00|13158.4|13157.5|13157.5|13156.6|13159.4|13158.3|13153.8|13152.9|629
1646841900000|2022-03-09 16:05:00|13157.8|13156.9|13171|13170.1|13172.8|13171.3|13157.7|13156.5|768
1646842200000|2022-03-09 16:10:00|13171.2|13169.7|13169|13168.1|13174.3|13173.1|13166.9|13165.6|1002
1646842500000|2022-03-09 16:15:00|13168.9|13168|13173.9|13173|13174.6|13173.7|13162|13160.5|1030
1646842800000|2022-03-09 16:20:00|13173.8|13172.9|13177.5|13176.6|13180.4|13179.5|13173.4|13172.5|889
1646843100000|2022-03-09 16:25:00|13177.4|13176.5|13178.1|13177.2|13181|13180.1|13177.1|13176.2|857
1646843400000|2022-03-09 16:30:00|13178|13177.1|13175.7|13174.8|13179.5|13178.3|13174.7|13173.6|949
1646843700000|2022-03-09 16:35:00|13175.8|13174.9|13175|13174.1|13179|13178|13174.5|13173.6|1093
1646844000000|2022-03-09 16:40:00|13175.1|13174.2|13178.9|13178|13180.8|13179.5|13170.9|13170|985
1646844300000|2022-03-09 16:45:00|13179|13178.1|13176.4|13174.9|13179.7|13178.8|13173.5|13172.5|912
1646844600000|2022-03-09 16:50:00|13176.2|13174.7|13168.6|13167.1|13178.9|13177.8|13164.8|13163.7|986
1646844900000|2022-03-09 16:55:00|13168.5|13167|13161|13159.5|13169.9|13168.7|13159.7|13158.3|886
1646845200000|2022-03-09 17:00:00|13161.3|13160.4|13160.9|13160|13165|13163.9|13159.3|13158.2|801
1646845500000|2022-03-09 17:05:00|13161|13160.1|13165.3|13163.8|13165.4|13164|13156.8|13155.4|749
1646845800000|2022-03-09 17:10:00|13164.8|13163.9|13162|13160.5|13168.1|13166.6|13161.8|13160.4|719
1646846100000|2022-03-09 17:15:00|13161.9|13160.4|13167.1|13166.2|13167.9|13166.7|13160.3|13159.2|743
1646846400000|2022-03-09 17:20:00|13167|13166.1|13169.5|13168|13170.9|13169.9|13163.1|13162.2|879
1646846700000|2022-03-09 17:25:00|13169.8|13168.3|13173.8|13172.3|13175.7|13174.2|13166.9|13165.4|886
1646847000000|2022-03-09 17:30:00|13173.9|13172.4|13178.1|13176.6|13179.2|13177.9|13172.7|13171.5|732
1646847300000|2022-03-09 17:35:00|13178.2|13176.7|13179.4|13177.9|13182.9|13181.9|13175.1|13173.6|1144
1646847600000|2022-03-09 17:40:00|13179.5|13178|13176.5|13175|13181.5|13180|13174.3|13172.8|985
1646847900000|2022-03-09 17:45:00|13176.6|13175.1|13175|13173.5|13177.2|13175.8|13170.7|13169.4|852
1646848200000|2022-03-09 17:50:00|13174.5|13173|13180.5|13179|13182.4|13181.2|13173.3|13172.2|917
1646848500000|2022-03-09 17:55:00|13180.7|13179.8|13183.1|13181.6|13184.5|13183.3|13177.8|13176.4|699
1646848800000|2022-03-09 18:00:00|13183.2|13181.7|13181.7|13180.8|13184.8|13183.3|13178.8|13177.5|894
1646849100000|2022-03-09 18:05:00|13181.8|13180.9|13180.6|13179.1|13185.4|13183.9|13180.1|13178.9|942
1646849400000|2022-03-09 18:10:00|13180.5|13179|13186.5|13185|13187|13185.1|13180.5|13179|836
1646849700000|2022-03-09 18:15:00|13186.9|13185.4|13182|13180.5|13188.4|13186.9|13181.1|13179.6|638
1646850000000|2022-03-09 18:20:00|13182.1|13180.6|13184.6|13183.7|13186.5|13185|13182.1|13180.6|530
1646850300000|2022-03-09 18:25:00|13184.7|13183.8|13181|13179.5|13185.6|13184.2|13180.6|13179.4|567
1646850600000|2022-03-09 18:30:00|13181.1|13179.6|13179.9|13178.4|13185.7|13184.8|13179|13177.5|514
1646850900000|2022-03-09 18:35:00|13180|13178.5|13180.3|13178.8|13183.1|13181.6|13177.9|13176.4|645
1646851200000|2022-03-09 18:40:00|13180.2|13178.7|13172.9|13172|13180.3|13179.1|13172.8|13171.9|813
1646851500000|2022-03-09 18:45:00|13173.2|13171.7|13167.8|13166.9|13174.4|13173.4|13166.1|13165|837
1646851800000|2022-03-09 18:50:00|13167.7|13166.8|13165.9|13165|13169.1|13168.1|13165.6|13164.4|647
1646852100000|2022-03-09 18:55:00|13165.8|13164.9|13165|13164.1|13166.7|13165.5|13163|13161.7|469
1646852400000|2022-03-09 19:00:00|13165.1|13164.2|13165.4|13164.5|13166.7|13165.8|13163.9|13163|608
1646852700000|2022-03-09 19:05:00|13165.5|13164.6|13161.8|13160.9|13165.8|13164.6|13160.5|13159.6|605
1646853000000|2022-03-09 19:10:00|13161.7|13160.8|13165.3|13163.8|13165.5|13164.2|13161.5|13160.3|551
1646853300000|2022-03-09 19:15:00|13165.2|13163.7|13166.6|13165.7|13169.9|13168.4|13165.2|13163.7|438
1646853600000|2022-03-09 19:20:00|13166.3|13165.4|13166.6|13165.7|13167.6|13166.7|13164.7|13163.6|716
1646853900000|2022-03-09 19:25:00|13166.7|13165.8|13167.8|13166.9|13168.8|13167.7|13162.9|13161.8|776
1646854200000|2022-03-09 19:30:00|13167.9|13167|13166.9|13165.4|13171.5|13170.3|13166.6|13165.3|500
1646854500000|2022-03-09 19:35:00|13167|13165.5|13170.8|13169.9|13172.2|13170.9|13166.1|13164.6|380
1646854800000|2022-03-09 19:40:00|13171.1|13169.6|13175.1|13174.2|13176.5|13175|13170.8|13169.4|546
1646855100000|2022-03-09 19:45:00|13175.5|13174|13173.1|13171.6|13176.4|13175.3|13171.8|13170.7|600
1646855400000|2022-03-09 19:50:00|13173|13171.5|13173.9|13173|13176.4|13175.4|13173|13171.5|515
1646855700000|2022-03-09 19:55:00|13173.8|13172.9|13181.7|13180.8|13183.8|13182.6|13173.8|13172.9|667
1646856000000|2022-03-09 20:00:00|13182.2|13181.3|13182|13180.5|13186.6|13185.3|13181.9|13180.4|760
1646856300000|2022-03-09 20:05:00|13182.1|13180.6|13185|13183.5|13186.6|13185.5|13182.1|13180.6|596
1646856600000|2022-03-09 20:10:00|13185.5|13184|13182.9|13181.4|13186.6|13185.4|13182.7|13181.2|556
1646856900000|2022-03-09 20:15:00|13182.8|13181.3|13186.2|13184.7|13186.6|13185.1|13182.8|13181.1|583
1646857200000|2022-03-09 20:20:00|13186.5|13185|13186|13184.5|13186.6|13185.3|13185.2|13183.7|577
1646857500000|2022-03-09 20:25:00|13186.1|13184.6|13185.9|13184.4|13189.4|13188.1|13185.3|13183.9|542
1646857800000|2022-03-09 20:30:00|13186|13184.5|13188.9|13187.4|13189.3|13187.8|13184.8|13183.6|525
1646858100000|2022-03-09 20:35:00|13189|13187.5|13187.2|13185.7|13190.8|13189.3|13186.9|13185.4|621
1646858400000|2022-03-09 20:40:00|13187.1|13185.6|13186.8|13185.3|13188.5|13187|13185.4|13183.9|920
1646858700000|2022-03-09 20:45:00|13186.7|13185.2|13183|13181.5|13188.2|13186.7|13179.5|13178|713
1646859000000|2022-03-09 20:50:00|13182.9|13181.4|13185.3|13183.8|13185.7|13184.6|13180.7|13179.2|848
1646859300000|2022-03-09 20:55:00|13185.1|13183.6|13186.7|13185.2|13186.7|13185.4|13182.8|13181.4|841
1646859600000|2022-03-09 21:00:00|13187|13185.5|13184.5|13183.6|13187|13185.5|13181.8|13180.3|679
1646859900000|2022-03-09 21:05:00|13184.4|13183.5|13183.1|13181.6|13186.3|13185|13182.6|13181.1|368
1646860200000|2022-03-09 21:10:00|13183|13181.5|13184.2|13182.7|13184.4|13183|13182.6|13181.1|167
1646860500000|2022-03-09 21:15:00|13184.1|13182.6|13184.5|13183|13184.5|13183.1|13183.5|13181.8|220
1646860800000|2022-03-09 21:20:00|13184.6|13183.1|13185.2|13183.7|13186.1|13184.6|13182|13180.5|348
1646861100000|2022-03-09 21:25:00|13185.1|13183.6|13182.7|13181.2|13185.1|13183.8|13182.5|13181.1|230
1646861400000|2022-03-09 21:30:00|13182.8|13181.3|13183.6|13182.1|13184|13182.5|13181.5|13179.7|308
1646861700000|2022-03-09 21:35:00|13184.2|13182.3|13183.3|13181|13186.8|13183.8|13182.6|13180.6|364
1646862000000|2022-03-09 21:40:00|13183.2|13180.9|13183.3|13181.8|13184.4|13182.4|13180.7|13178.7|442
1646862300000|2022-03-09 21:45:00|13183.7|13181.5|13186.1|13182.7|13186.1|13183.6|13183.4|13181.3|337
1646862600000|2022-03-09 21:50:00|13186.2|13182.6|13184.9|13182.2|13186.2|13183.1|13182.7|13180.4|291
1646862900000|2022-03-09 21:55:00|13184.8|13182.1|13187.3|13176.3|13189.6|13186.1|13184.7|13176.3|548
1646863200000|2022-03-09 22:00:00|13187.1|13176.1|13189.4|13178.4|13190.2|13179.2|13185.3|13174.3|43
1646863500000|2022-03-09 22:05:00|13188.8|13177.8|13186.5|13175.5|13189.2|13178.2|13184.5|13173.5|112
1646863800000|2022-03-09 22:10:00|13186.7|13175.7|13186.7|13175.7|13188.2|13177.2|13185.7|13174.7|144
1646864100000|2022-03-09 22:15:00|13186.8|13175.8|13186.8|13175.8|13188.1|13177.1|13185.9|13174.9|124
1646864400000|2022-03-09 22:20:00|13187|13176|13186.5|13175.5|13187.6|13176.6|13185.1|13174.1|97
1646864700000|2022-03-09 22:25:00|13186.4|13175.4|13185|13176.3|13187|13176.3|13181.4|13170.4|121
1646865000000|2022-03-09 22:30:00|13186.3|13176.1|13186.2|13175.2|13187.7|13176.7|13183.3|13172.3|134
1646865300000|2022-03-09 22:35:00|13185.7|13175.4|13188.4|13177.4|13189.7|13178.7|13185.2|13174.2|156
1646865600000|2022-03-09 22:40:00|13188.2|13177.2|13186.5|13176|13189.1|13178.1|13185.4|13174.4|109
1646865900000|2022-03-09 22:45:00|13186.9|13177.5|13187.7|13176.7|13188.8|13179.3|13184.5|13173.5|185
1646866200000|2022-03-09 22:50:00|13188|13177|13186|13179.1|13189.1|13180.1|13185.9|13175.7|149
1646866500000|2022-03-09 22:55:00|13186.1|13179|13188.9|13178.1|13191.5|13180.5|13185.9|13175.6|226
1646866800000|2022-03-09 23:00:00|13189.3|13178.3|13183.3|13179.4|13191.2|13180.5|13181.3|13175|690
1646867100000|2022-03-09 23:05:00|13183.4|13179.3|13184.1|13180.7|13186.5|13182.7|13181.8|13177.9|494
1646867400000|2022-03-09 23:10:00|13184|13180.8|13181.9|13179.2|13186.6|13183.8|13181.3|13178.7|596
1646867700000|2022-03-09 23:15:00|13182|13179.4|13175.9|13174.4|13182.9|13181|13175.9|13174.4|446
1646868000000|2022-03-09 23:20:00|13176|13174.5|13176.2|13174.7|13178.4|13176.6|13173.6|13171.9|345
1646868300000|2022-03-09 23:25:00|13176|13174.5|13177.7|13175.5|13177.7|13176|13175|13173.5|316
1646868600000|2022-03-09 23:30:00|13177.6|13175.8|13178.5|13177|13178.9|13177.4|13177.3|13175.6|250
1646868900000|2022-03-09 23:35:00|13179|13176.9|13178.5|13177|13179.2|13177.4|13177.3|13175.8|157
1646869200000|2022-03-09 23:40:00|13178.6|13177.1|13177.6|13176.1|13179.7|13178.2|13177.5|13175.6|166
1646869500000|2022-03-09 23:45:00|13177.5|13176|13178.6|13177.1|13179.8|13178.3|13177.5|13176|171
1646869800000|2022-03-09 23:50:00|13178.7|13177.2|13185.1|13183.6|13185.3|13183.6|13178.4|13176.9|197
1646870100000|2022-03-09 23:55:00|13185|13183.5|13185.7|13184.2|13187.3|13185.5|13183.8|13182.3|252
1646870400000|2022-03-10 00:00:00|13185.6|13184.1|13185.8|13184.3|13188.6|13187.1|13184.3|13183.2|382
1646870700000|2022-03-10 00:05:00|13185.7|13184.2|13180.1|13178.6|13185.7|13184.2|13179.1|13177.6|281
1646871000000|2022-03-10 00:10:00|13180.2|13178.7|13174.5|13173|13182|13180.5|13174.5|13173|347
1646871300000|2022-03-10 00:15:00|13174.6|13173.1|13170.3|13168.8|13175.6|13174.1|13168.8|13167.3|367
1646871600000|2022-03-10 00:20:00|13170.4|13168.9|13170.4|13168.9|13173.9|13172.4|13169.8|13168.4|399
1646871900000|2022-03-10 00:25:00|13170.3|13168.8|13171.6|13170.1|13173.2|13171.7|13169.4|13168|480
1646872200000|2022-03-10 00:30:00|13171.7|13170.2|13168.9|13168|13171.7|13170.3|13167.8|13166.6|465
1646872500000|2022-03-10 00:35:00|13169.1|13168.2|13170.9|13169.4|13171.8|13170.3|13168.7|13167.5|320
1646872800000|2022-03-10 00:40:00|13171|13169.5|13169.7|13168.2|13171.3|13169.8|13169|13167.7|297
1646873100000|2022-03-10 00:45:00|13169.8|13168.3|13166.9|13166|13169.8|13168.3|13166.2|13164.8|337
1646873400000|2022-03-10 00:50:00|13167.2|13165.7|13175|13173.5|13175.6|13174|13166.2|13164.9|548
1646873700000|2022-03-10 00:55:00|13175.2|13173.7|13171.5|13170|13176.3|13174.5|13170.2|13169|559
1646874000000|2022-03-10 01:00:00|13170.8|13169.9|13173.1|13171.6|13174.6|13173.2|13169.9|13169|675
1646874300000|2022-03-10 01:05:00|13173.2|13171.7|13172.4|13170.9|13174|13172.8|13170.1|13168.7|618
1646874600000|2022-03-10 01:10:00|13172.5|13171|13169.5|13168|13172.6|13171.4|13169.1|13168|478
1646874900000|2022-03-10 01:15:00|13169.7|13168.2|13167.7|13166.8|13169.9|13168.5|13163.3|13161.8|559
1646875200000|2022-03-10 01:20:00|13167.9|13166.4|13160.5|13159|13168.9|13167.7|13159.9|13158.9|613
1646875500000|2022-03-10 01:25:00|13160.6|13159.1|13154.7|13153.8|13160.7|13159.5|13153.9|13152.8|583
1646875800000|2022-03-10 01:30:00|13154.6|13153.7|13150.1|13149.2|13161.1|13159.8|13150|13148.7|759
1646876100000|2022-03-10 01:35:00|13150.2|13149.3|13149.6|13148.7|13150.9|13149.6|13144.3|13142.9|726
1646876400000|2022-03-10 01:40:00|13149.5|13148.6|13149.1|13147.6|13150.8|13149.8|13147.1|13146|669
1646876700000|2022-03-10 01:45:00|13148.9|13147.4|13153.8|13152.9|13154.2|13153|13148.5|13147.2|568
1646877000000|2022-03-10 01:50:00|13154.2|13153.3|13155.5|13154.6|13156.7|13155.4|13153.1|13151.9|457
1646877300000|2022-03-10 01:55:00|13155.7|13154.2|13159.5|13158|13159.7|13158.5|13155.2|13154|372
1646877600000|2022-03-10 02:00:00|13159.6|13158.1|13160.8|13159.3|13160.8|13159.7|13157.1|13155.8|445
1646877900000|2022-03-10 02:05:00|13160.9|13159.4|13157.6|13156.7|13160.9|13159.6|13157.2|13155.9|523
1646878200000|2022-03-10 02:10:00|13157.5|13156.6|13156.2|13154.7|13158.3|13157|13154.2|13153.1|378
1646878500000|2022-03-10 02:15:00|13156|13154.5|13151.8|13150.9|13156|13154.5|13151.3|13150.1|424
1646878800000|2022-03-10 02:20:00|13151.7|13150.8|13153.8|13152.3|13157.6|13156.4|13151.5|13150.6|526
1646879100000|2022-03-10 02:25:00|13153.7|13152.2|13153.7|13152.8|13154.1|13153|13152.1|13150.9|379
1646879400000|2022-03-10 02:30:00|13153.8|13152.9|13159.1|13157.6|13159.8|13158.7|13153.7|13152.8|429
1646879700000|2022-03-10 02:35:00|13159.2|13157.7|13161.3|13159.8|13161.8|13160.3|13158.4|13157.1|396
1646880000000|2022-03-10 02:40:00|13161.4|13159.9|13162.4|13161.5|13162.8|13161.9|13159.9|13158.9|396
1646880300000|2022-03-10 02:45:00|13162.5|13161.6|13165.1|13164.2|13165.8|13164.9|13162.2|13161.2|401
1646880600000|2022-03-10 02:50:00|13165.5|13164|13165.3|13163.8|13165.9|13164.8|13164|13162.7|372
1646880900000|2022-03-10 02:55:00|13165.2|13163.7|13160.7|13159.2|13165.4|13163.9|13159.4|13158.2|571
1646881200000|2022-03-10 03:00:00|13160.8|13159.3|13157.1|13156.2|13161.9|13160.9|13156.9|13155.8|494
1646881500000|2022-03-10 03:05:00|13157|13156.1|13156|13155.1|13157.6|13156.7|13155.2|13154.3|275
1646881800000|2022-03-10 03:10:00|13156.1|13155.2|13158.6|13157.1|13158.9|13157.7|13155|13154.1|335
1646882100000|2022-03-10 03:15:00|13158.7|13157.2|13158.9|13158|13160.7|13159.4|13157.8|13156.7|361
1646882400000|2022-03-10 03:20:00|13159|13158.1|13157.2|13155.7|13159.9|13158.6|13155.5|13154.6|380
1646882700000|2022-03-10 03:25:00|13156.9|13156|13156.4|13154.9|13157.8|13156.7|13155.2|13153.9|385
1646883000000|2022-03-10 03:30:00|13156.5|13155|13157.8|13156.3|13158.9|13157.4|13156.3|13154.9|322
1646883300000|2022-03-10 03:35:00|13157.9|13156.4|13163.1|13161.6|13163.9|13162.7|13157.6|13156.1|471
1646883600000|2022-03-10 03:40:00|13163.2|13161.7|13164.4|13163.5|13165|13163.8|13161|13160.1|517
1646883900000|2022-03-10 03:45:00|13164.5|13163.6|13164.7|13163.8|13165.9|13164.8|13163|13162|427
1646884200000|2022-03-10 03:50:00|13164.8|13163.9|13164.8|13163.9|13166.4|13165.1|13164.5|13163.6|448
1646884500000|2022-03-10 03:55:00|13164.6|13163.7|13167.6|13166.7|13167.9|13167|13163.8|13162.9|409
1646884800000|2022-03-10 04:00:00|13167.5|13166.6|13168.1|13167.2|13169.9|13169|13167.3|13166.2|300
1646885100000|2022-03-10 04:05:00|13168.3|13167.4|13167.6|13166.7|13168.9|13168|13167|13166|240
1646885400000|2022-03-10 04:10:00|13167.5|13166.6|13166|13165.1|13168.4|13167.2|13165.2|13164.3|436
1646885700000|2022-03-10 04:15:00|13166.3|13164.8|13167.1|13166.2|13168.3|13167|13165.5|13164.4|473
1646886000000|2022-03-10 04:20:00|13167.2|13166.3|13166.7|13165.2|13168.4|13166.9|13165.2|13164|317
1646886300000|2022-03-10 04:25:00|13166.6|13165.1|13169.7|13168.2|13170.2|13168.9|13166.4|13164.9|306
1646886600000|2022-03-10 04:30:00|13169.6|13168.1|13169.5|13168.6|13169.9|13168.7|13167.4|13166.1|360
1646886900000|2022-03-10 04:35:00|13169.8|13168.3|13173.8|13172.3|13174.3|13173.1|13169.1|13168|571
1646887200000|2022-03-10 04:40:00|13173.7|13172.2|13173.5|13172.6|13174.6|13173.1|13170.9|13169.5|332
1646887500000|2022-03-10 04:45:00|13173.4|13172.5|13173.9|13172.4|13175.7|13174.4|13173.4|13172.2|280
1646887800000|2022-03-10 04:50:00|13173.5|13172.6|13173.5|13172.6|13174.7|13173.5|13172.3|13171.3|216
1646888100000|2022-03-10 04:55:00|13173.6|13172.7|13172|13171.1|13173.6|13172.7|13171.1|13170|281
1646888400000|2022-03-10 05:00:00|13172.1|13171.2|13172|13171.1|13172.5|13171.4|13171.3|13170.1|272
1646888700000|2022-03-10 05:05:00|13172.1|13171.2|13172.7|13171.8|13172.8|13171.9|13171.3|13170.1|159
1646889000000|2022-03-10 05:10:00|13172.8|13171.9|13170.3|13169.4|13173.1|13171.9|13170.3|13169.1|198
1646889300000|2022-03-10 05:15:00|13170.8|13169.3|13170.1|13169.2|13171.2|13170.1|13168.2|13167.1|261
1646889600000|2022-03-10 05:20:00|13170.5|13169|13171.1|13170.2|13172.9|13171.5|13170.5|13169|233
1646889900000|2022-03-10 05:25:00|13171|13170.1|13168.3|13167.4|13171.6|13170.7|13168|13166.8|495
1646890200000|2022-03-10 05:30:00|13168.5|13167.6|13171|13170.1|13172.2|13171.1|13168.5|13167.3|542
1646890500000|2022-03-10 05:35:00|13171.1|13170.2|13172.2|13170.7|13172.8|13171.7|13171|13169.8|239
1646890800000|2022-03-10 05:40:00|13172.3|13170.8|13172.3|13171.4|13173.3|13172.2|13170.2|13169.3|206
1646891100000|2022-03-10 05:45:00|13172.2|13171.3|13172|13170.5|13174.3|13173.2|13171|13169.9|277
1646891400000|2022-03-10 05:50:00|13171.8|13170.9|13174.8|13173.3|13175.8|13174.6|13171.6|13170.4|297
1646891700000|2022-03-10 05:55:00|13174.7|13173.2|13176.5|13175.6|13177.4|13175.9|13173|13171.8|312
1646892000000|2022-03-10 06:00:00|13176.7|13175.8|13178.1|13176.6|13178.6|13177.5|13176|13175.1|338
1646892300000|2022-03-10 06:05:00|13178|13176.5|13176.9|13176|13179.4|13178.1|13175.1|13174|466
1646892600000|2022-03-10 06:10:00|13177.3|13175.8|13179.3|13178.4|13179.7|13178.6|13176.5|13175.2|256
1646892900000|2022-03-10 06:15:00|13179.4|13178.5|13179.4|13178.5|13179.5|13178.6|13178.1|13176.9|250
1646893200000|2022-03-10 06:20:00|13179.5|13178.6|13180.3|13179.4|13181.2|13180|13178.4|13177.5|317
1646893500000|2022-03-10 06:25:00|13180.4|13179.5|13182.8|13181.3|13184.7|13183.2|13180|13178.8|453
1646893800000|2022-03-10 06:30:00|13182.6|13181.9|13184.3|13182.8|13185.5|13184|13181.4|13180.3|331
1646894100000|2022-03-10 06:35:00|13184.2|13182.7|13184.4|13182.9|13184.7|13183.2|13182.4|13180.9|323
1646894400000|2022-03-10 06:40:00|13184.3|13182.8|13182.5|13181|13184.9|13183.6|13180.8|13179.6|388
1646894700000|2022-03-10 06:45:00|13182.6|13181.1|13181.5|13180|13184|13182.6|13180.8|13179.7|556
1646895000000|2022-03-10 06:50:00|13181.6|13180.1|13179.6|13178.1|13181.7|13180.4|13177.4|13176.4|367
1646895300000|2022-03-10 06:55:00|13179.7|13178.2|13182.6|13181.1|13182.9|13181.7|13179.5|13178|366
1646895600000|2022-03-10 07:00:00|13182.5|13181|13182.4|13181.5|13187.8|13186.6|13182|13180.8|599
1646895900000|2022-03-10 07:05:00|13182.5|13181.6|13178.3|13177.4|13183.1|13182.2|13177|13175.8|573
1646896200000|2022-03-10 07:10:00|13178.2|13177.3|13184.8|13183.3|13185.5|13184.1|13177.1|13176.1|604
1646896500000|2022-03-10 07:15:00|13184.6|13183.1|13188.1|13186.6|13188.4|13186.9|13179.5|13178|731
1646896800000|2022-03-10 07:20:00|13188.2|13186.7|13184.4|13182.9|13189.2|13187.8|13184.3|13182.8|715
1646897100000|2022-03-10 07:25:00|13184.5|13183|13185.5|13184|13186.5|13185.4|13182.1|13180.6|554
1646897400000|2022-03-10 07:30:00|13185.4|13183.9|13186.3|13184.8|13188|13186.5|13184|13182.8|518
1646897700000|2022-03-10 07:35:00|13186.4|13184.9|13189.5|13188|13189.7|13188.4|13185|13184.1|549
1646898000000|2022-03-10 07:40:00|13189.6|13188.1|13193|13191.5|13193.4|13192.1|13187.9|13186.6|588
1646898300000|2022-03-10 07:45:00|13192.9|13191.4|13188.3|13187.4|13193.1|13191.6|13187.6|13186.4|789
1646898600000|2022-03-10 07:50:00|13188.2|13187.3|13186.6|13185.1|13188.2|13187.3|13183.8|13182.7|499
1646898900000|2022-03-10 07:55:00|13186.8|13185.3|13194.9|13193.4|13195.1|13193.6|13184|13183|734
1646899200000|2022-03-10 08:00:00|13195.2|13193.7|13177.4|13175.9|13195.4|13194.2|13177|13175.9|1366
1646899500000|2022-03-10 08:05:00|13177.5|13176|13174.6|13173.1|13178.6|13177.1|13173|13172.1|825
1646899800000|2022-03-10 08:10:00|13174.9|13173.4|13168.5|13167|13175.2|13173.7|13166.7|13165.6|832
1646900100000|2022-03-10 08:15:00|13168.3|13166.8|13169|13167.5|13172.7|13171.3|13166.9|13165.6|947
1646900400000|2022-03-10 08:20:00|13169.4|13167.9|13159.3|13157.8|13171.8|13170.6|13158.2|13156.7|860
1646900700000|2022-03-10 08:25:00|13159.4|13157.9|13152.9|13152|13159.6|13158.1|13147.8|13146|1154
1646901000000|2022-03-10 08:30:00|13153.2|13151.7|13149.5|13148|13155.5|13154|13147.4|13145.9|860
1646901300000|2022-03-10 08:35:00|13149.6|13148.1|13155.4|13153.9|13158|13156.9|13149.6|13148.1|1063
1646901600000|2022-03-10 08:40:00|13155.6|13154.1|13156.5|13155|13157.6|13156.6|13152.3|13151.1|945
1646901900000|2022-03-10 08:45:00|13156.6|13155.1|13160.6|13159.1|13166.4|13165|13155.4|13154.5|971
1646902200000|2022-03-10 08:50:00|13160|13159.3|13155.1|13154.2|13161.6|13160.2|13154.1|13152.8|871
1646902500000|2022-03-10 08:55:00|13155|13154.1|13159.1|13158.2|13159.6|13158.4|13153.1|13151.8|892
1646902800000|2022-03-10 09:00:00|13159.2|13158.3|13165.6|13164.7|13184.3|13182.3|13159.2|13158|1905
1646903100000|2022-03-10 09:05:00|13165.5|13164.6|13165.4|13163.9|13168.7|13167.2|13162.1|13160.6|1376
1646903400000|2022-03-10 09:10:00|13165.3|13163.8|13166.4|13165.5|13169.4|13167.9|13164.2|13162.7|1147
1646903700000|2022-03-10 09:15:00|13166.3|13165.4|13163.6|13162.1|13167.4|13166.2|13161.4|13160|1163
1646904000000|2022-03-10 09:20:00|13163.5|13162|13168.4|13167.5|13170.5|13169.2|13161.2|13159.7|936
1646904300000|2022-03-10 09:25:00|13168.3|13167.4|13168.4|13166.9|13170.4|13169.4|13167|13165.9|1006
1646904600000|2022-03-10 09:30:00|13168.5|13167|13174.6|13173.1|13175.1|13174.2|13166.2|13164.9|1011
1646904900000|2022-03-10 09:35:00|13174.5|13173|13174.4|13173.5|13175.3|13174.1|13170.3|13169.4|889
1646905200000|2022-03-10 09:40:00|13174.3|13173.4|13176.1|13174.6|13179.9|13179|13173.2|13172|725
1646905500000|2022-03-10 09:45:00|13176.3|13174.8|13177.6|13176.1|13178.4|13177|13174.2|13172.9|860
1646905800000|2022-03-10 09:50:00|13177.8|13176.3|13166.6|13165.1|13180|13178.3|13164.7|13162.8|1202
1646906100000|2022-03-10 09:55:00|13166.4|13164.9|13169.2|13167.7|13188.8|13182.7|13161|13159.5|1779
1646906400000|2022-03-10 10:00:00|13169.4|13167.9|13171.4|13169.9|13173.9|13172.7|13167.7|13166.6|1226
1646906700000|2022-03-10 10:05:00|13171.5|13170|13160.3|13158.8|13172.1|13170.6|13156.7|13155.3|1311
1646907000000|2022-03-10 10:10:00|13160.2|13158.7|13158|13156.5|13163.6|13162.3|13157.2|13155.9|1173
1646907300000|2022-03-10 10:15:00|13158.1|13156.6|13152.4|13150.9|13159.3|13157.8|13147.5|13145.5|1217
1646907600000|2022-03-10 10:20:00|13152.6|13151.1|13149.9|13148.4|13157.6|13156.4|13149.6|13148.1|995
1646907900000|2022-03-10 10:25:00|13150.1|13148.6|13151.7|13150.2|13151.9|13150.7|13142.2|13140.8|1043
1646908200000|2022-03-10 10:30:00|13151.6|13150.1|13153.5|13152|13155|13154.1|13149.3|13148.4|817
1646908500000|2022-03-10 10:35:00|13153.3|13151.8|13152.4|13150.9|13157.3|13155.9|13149.6|13148.1|910
1646908800000|2022-03-10 10:40:00|13152.5|13151|13149.5|13148|13154.8|13153.3|13146.2|13144.9|801
1646909100000|2022-03-10 10:45:00|13149.4|13147.9|13155.8|13154.3|13156.7|13155.2|13149.4|13147.9|717
1646909400000|2022-03-10 10:50:00|13155.7|13154.2|13159|13157.5|13159.7|13158.3|13154.3|13152.6|641
1646909700000|2022-03-10 10:55:00|13159.1|13157.6|13160.6|13159.1|13161.6|13160.1|13156.9|13155.4|988
1646910000000|2022-03-10 11:00:00|13160.7|13159.2|13159.7|13158.2|13163.1|13161.9|13156.4|13154.9|1104
1646910300000|2022-03-10 11:05:00|13159.6|13158.1|13159.1|13157.6|13164.4|13162.9|13158.4|13157.3|1111
1646910600000|2022-03-10 11:10:00|13159|13158.1|13162.9|13161.4|13165.6|13164.1|13156.4|13155.1|1122
1646910900000|2022-03-10 11:15:00|13162.7|13161.8|13161.6|13160.1|13164.9|13163.7|13161.3|13159.9|770
1646911200000|2022-03-10 11:20:00|13161.7|13160.2|13162.7|13161.2|13166|13164.5|13161.1|13159.6|828
1646911500000|2022-03-10 11:25:00|13162.6|13161.1|13161.8|13160.3|13163.9|13162.9|13158.9|13157.4|817
1646911800000|2022-03-10 11:30:00|13161.7|13160.2|13163.8|13162.9|13165.5|13164.2|13159.7|13158.2|742
1646912100000|2022-03-10 11:35:00|13163.7|13162.8|13166.5|13165.6|13167.2|13166.1|13163.3|13162|560
1646912400000|2022-03-10 11:40:00|13166.4|13165.5|13168.5|13167|13168.9|13167.4|13163.3|13162.2|561
1646912700000|2022-03-10 11:45:00|13168.7|13167.2|13166.9|13166|13170.2|13169.3|13166.4|13165.1|605
1646913000000|2022-03-10 11:50:00|13167|13166.1|13162.1|13161.2|13169.2|13168|13161.8|13160.4|740
1646913300000|2022-03-10 11:55:00|13162.6|13161.1|13159.7|13158.8|13163.7|13162.6|13155.9|13154.6|755
1646913600000|2022-03-10 12:00:00|13159.6|13158.7|13151.5|13150|13162.6|13161.5|13150.4|13149.3|830
1646913900000|2022-03-10 12:05:00|13151.6|13150.1|13154.9|13153.4|13155.3|13154.1|13148.7|13147.8|981
1646914200000|2022-03-10 12:10:00|13155|13153.5|13163.6|13162.1|13163.9|13162.4|13152|13151.1|773
1646914500000|2022-03-10 12:15:00|13163.7|13162.2|13166.9|13165.4|13167.4|13166.2|13162.6|13161.1|525
1646914800000|2022-03-10 12:20:00|13166.8|13165.3|13162.5|13161|13166.9|13165.7|13161.9|13160.8|626
1646915100000|2022-03-10 12:25:00|13162.6|13161.1|13163.3|13161.8|13168.7|13167.2|13160.7|13159.3|692
1646915400000|2022-03-10 12:30:00|13163.4|13161.9|13162.5|13161|13163.7|13162.2|13158.4|13156.9|619
1646915700000|2022-03-10 12:35:00|13162.6|13161.1|13170.7|13169.2|13171.7|13170.2|13161|13159.5|779
1646916000000|2022-03-10 12:40:00|13170.8|13169.3|13173.4|13170.8|13174.8|13172.8|13168.9|13167.4|820
1646916300000|2022-03-10 12:45:00|13173.7|13170.7|13181.9|13180.4|13195.2|13193.1|13172.2|13170|1207
1646916600000|2022-03-10 12:50:00|13182.6|13181.1|13182.1|13180.6|13190|13188.5|13177.5|13176|1041
1646916900000|2022-03-10 12:55:00|13182.2|13180.7|13177.1|13176.2|13183.8|13182.3|13175.5|13174.2|893
1646917200000|2022-03-10 13:00:00|13177.5|13176|13174.8|13173.3|13182.6|13181.1|13172.7|13171.2|848
1646917500000|2022-03-10 13:05:00|13174.6|13173.7|13169.9|13168.4|13175.9|13174.4|13168.2|13166.7|791
1646917800000|2022-03-10 13:10:00|13170|13168.5|13169.9|13168.4|13173.8|13172.3|13167|13165.5|751
1646918100000|2022-03-10 13:15:00|13169.6|13168.1|13168.7|13167.2|13173.2|13171.7|13164.1|13162.6|696
1646918400000|2022-03-10 13:20:00|13168.3|13166.8|13171.3|13170.4|13171.3|13170.4|13166.1|13164.6|606
1646918700000|2022-03-10 13:25:00|13171.2|13169.7|13170.9|13166.1|13173.5|13172|13169.3|13165.8|627
1646919000000|2022-03-10 13:30:00|13171.1|13165.8|13180.7|13179.2|13183.6|13182.2|13168.4|13162.5|954
1646919300000|2022-03-10 13:35:00|13180.9|13179.4|13174.7|13173.2|13182.5|13181|13169.5|13168|1018
1646919600000|2022-03-10 13:40:00|13174.5|13173|13171.4|13169.9|13175|13173.5|13161.8|13160.3|895
1646919900000|2022-03-10 13:45:00|13171.8|13170.3|13179.6|13178.1|13184|13182.6|13171.5|13170|878
1646920200000|2022-03-10 13:50:00|13179.8|13178.3|13174|13172.5|13180|13178.8|13170|13168.8|932
1646920500000|2022-03-10 13:55:00|13174.2|13172.7|13178.3|13176.8|13180.5|13179.2|13172.9|13171.4|845
1646920800000|2022-03-10 14:00:00|13178.4|13176.9|13171.6|13170.1|13179.6|13178.1|13169.1|13167.6|872
1646921100000|2022-03-10 14:05:00|13171.7|13170.2|13169.9|13168.4|13173.7|13172.2|13168.5|13167|660
1646921400000|2022-03-10 14:10:00|13169.7|13168.2|13163.6|13162.1|13170.6|13169.1|13160.2|13158.7|815
1646921700000|2022-03-10 14:15:00|13163.5|13162|13158.2|13156.7|13168|13166.5|13158.1|13156.6|783
1646922000000|2022-03-10 14:20:00|13158.3|13156.8|13150.5|13149|13158.5|13157.1|13147|13145.6|714
1646922300000|2022-03-10 14:25:00|13150.6|13149.1|13142.8|13141.3|13151.5|13150.3|13142.1|13140.6|622
1646922600000|2022-03-10 14:30:00|13143|13141.5|13131.8|13130.3|13145.6|13144.4|13130.6|13129.3|894
1646922900000|2022-03-10 14:35:00|13132.1|13130.6|13129.7|13128.2|13133.8|13132.3|13124.9|13123.6|874
1646923200000|2022-03-10 14:40:00|13129.8|13128.3|13133.8|13132.3|13138.7|13137.2|13127.4|13125.9|840
1646923500000|2022-03-10 14:45:00|13133.9|13132.4|13142|13140.5|13144.8|13143.3|13132.9|13131.4|749
1646923800000|2022-03-10 14:50:00|13141.9|13140.4|13138.7|13137.2|13144.9|13143.7|13137.9|13136.7|704
1646924100000|2022-03-10 14:55:00|13138.8|13137.3|13133.2|13132.3|13142.8|13141.4|13130.1|13128.6|1023
1646924400000|2022-03-10 15:00:00|13133.5|13132|13134.7|13133.2|13136.3|13134.9|13124.9|13123.4|1196
1646924700000|2022-03-10 15:05:00|13134.9|13133.4|13133.9|13132.4|13142.6|13141.1|13129.6|13128.1|1112
1646925000000|2022-03-10 15:10:00|13133.8|13132.3|13130.7|13129.2|13134.5|13133.3|13126.9|13125.4|1225
1646925300000|2022-03-10 15:15:00|13130.2|13129.3|13141.4|13139.9|13141.7|13140.2|13127.6|13126.1|1250
1646925600000|2022-03-10 15:20:00|13141.5|13140|13140.5|13139.6|13142.8|13141.6|13138|13136.9|859
1646925900000|2022-03-10 15:25:00|13140.4|13139.5|13139.8|13138.3|13140.9|13139.5|13132.7|13131.2|826
1646926200000|2022-03-10 15:30:00|13139.6|13138.1|13124.7|13123.2|13139.7|13138.2|13124.6|13123.1|1147
1646926500000|2022-03-10 15:35:00|13124.4|13123.5|13135.9|13135|13137.1|13135.9|13121.9|13120.4|1122
1646926800000|2022-03-10 15:40:00|13136|13135.1|13134.3|13133.4|13140|13138.9|13134.2|13133.3|860
1646927100000|2022-03-10 15:45:00|13134.4|13133.5|13138.1|13136.6|13140.5|13139.1|13132.7|13131.2|888
1646927400000|2022-03-10 15:50:00|13138|13136.5|13124.4|13123.5|13141.7|13140.2|13123.7|13122.4|1128
1646927700000|2022-03-10 15:55:00|13124.7|13123.2|13130.1|13129.2|13131.6|13130.1|13119.6|13118.1|1009
1646928000000|2022-03-10 16:00:00|13129.9|13129|13130.7|13129.8|13132.2|13130.7|13126.8|13125.4|917
1646928300000|2022-03-10 16:05:00|13130.6|13129.7|13122.3|13121.4|13133.1|13131.6|13120|13118.5|842
1646928600000|2022-03-10 16:10:00|13122.5|13121.6|13127.1|13125.6|13127.3|13126.2|13122.5|13121.6|766
1646928900000|2022-03-10 16:15:00|13126.9|13125.4|13121.9|13121|13126.9|13125.6|13120.7|13119.8|808
1646929200000|2022-03-10 16:20:00|13121.7|13120.8|13115.5|13114.6|13121.8|13120.8|13112.9|13111.4|700
1646929500000|2022-03-10 16:25:00|13115.4|13114.5|13117.3|13115.8|13117.8|13116.5|13108|13107.1|859
1646929800000|2022-03-10 16:30:00|13117.5|13116|13114.8|13113.3|13122.7|13121.5|13114.5|13113|927
1646930100000|2022-03-10 16:35:00|13114.7|13113.2|13113.3|13111.8|13115|13113.5|13107.1|13105.8|852
1646930400000|2022-03-10 16:40:00|13113.4|13111.9|13112.2|13111.3|13116.1|13114.9|13110|13108.9|628
1646930700000|2022-03-10 16:45:00|13112.1|13111.2|13113.1|13111.6|13114.5|13113|13108.7|13107.4|686
1646931000000|2022-03-10 16:50:00|13113|13111.5|13109.1|13108.2|13115.5|13114.1|13108.9|13107.8|679
1646931300000|2022-03-10 16:55:00|13109|13108.1|13107.9|13107|13112.3|13111.1|13106.2|13105|593
1646931600000|2022-03-10 17:00:00|13108|13107.1|13109.9|13108.4|13110.7|13109.5|13106.9|13105.7|560
1646931900000|2022-03-10 17:05:00|13110|13108.5|13114.1|13113.2|13114.8|13113.8|13109.8|13108.5|843
1646932200000|2022-03-10 17:10:00|13114|13113.1|13111.6|13110.1|13114.7|13113.5|13110|13108.9|702
1646932500000|2022-03-10 17:15:00|13111.7|13110.2|13107.5|13106|13114.4|13113.3|13106.8|13105.7|659
1646932800000|2022-03-10 17:20:00|13106.1|13105.2|13111|13110.1|13111.4|13110.5|13103.4|13101.9|581
1646933100000|2022-03-10 17:25:00|13110.9|13110|13111.5|13110|13112.4|13111.5|13106.7|13105.8|538
1646933400000|2022-03-10 17:30:00|13111.4|13109.9|13114.3|13113.4|13116.2|13115.1|13111.3|13109.9|462
1646933700000|2022-03-10 17:35:00|13114.2|13113.3|13106.7|13105.2|13116.9|13116|13106.7|13105.2|493
1646934000000|2022-03-10 17:40:00|13106.8|13105.3|13101.3|13099.8|13106.8|13105.5|13100.9|13099.7|541
1646934300000|2022-03-10 17:45:00|13101.2|13099.7|13095.9|13095|13103|13101.8|13094.5|13093|663
1646934600000|2022-03-10 17:50:00|13096.2|13094.7|13098.3|13097.4|13099.9|13098.4|13092.2|13091|579
1646934900000|2022-03-10 17:55:00|13098.4|13097.5|13098.7|13097.2|13102.6|13101.4|13095.1|13094|659
1646935200000|2022-03-10 18:00:00|13098.8|13097.3|13099.3|13097.8|13104.6|13103.3|13096.1|13094.8|779
1646935500000|2022-03-10 18:05:00|13099.4|13097.9|13104.4|13102.9|13105|13103.7|13099.2|13097.9|806
1646935800000|2022-03-10 18:10:00|13104.3|13102.8|13100.8|13099.9|13105.8|13104.7|13100.7|13099.8|507
1646936100000|2022-03-10 18:15:00|13100.7|13099.8|13104.3|13102.8|13108|13106.9|13100.6|13099.7|386
1646936400000|2022-03-10 18:20:00|13104.4|13102.9|13108.6|13107.1|13108.7|13107.6|13103.4|13102.3|459
1646936700000|2022-03-10 18:25:00|13108.5|13107|13111.3|13110.4|13112.9|13111.7|13105.9|13104.7|440
1646937000000|2022-03-10 18:30:00|13111.4|13110.5|13111.9|13110.4|13113.8|13112.3|13110.1|13109|615
1646937300000|2022-03-10 18:35:00|13111.8|13110.3|13111.4|13110.5|13112.7|13111.4|13110.1|13109|664
1646937600000|2022-03-10 18:40:00|13111.7|13110.2|13108.8|13107.9|13111.9|13110.6|13108|13106.9|687
1646937900000|2022-03-10 18:45:00|13108.7|13107.8|13107.4|13105.9|13109.5|13108.6|13107.1|13105.8|749
1646938200000|2022-03-10 18:50:00|13107.5|13106|13106.6|13105.1|13109.4|13108.2|13104.1|13103|585
1646938500000|2022-03-10 18:55:00|13106.7|13105.2|13106.7|13105.2|13108|13106.9|13105.2|13103.9|503
1646938800000|2022-03-10 19:00:00|13106.8|13105.3|13115.2|13113.7|13116.1|13114.8|13106.4|13105.2|750
1646939100000|2022-03-10 19:05:00|13115.3|13113.8|13112.6|13111.7|13115.6|13114.1|13111.8|13110.7|491
1646939400000|2022-03-10 19:10:00|13112.3|13111.4|13109.5|13108|13112.7|13111.4|13107.7|13106.5|338
1646939700000|2022-03-10 19:15:00|13109.4|13107.9|13106.1|13104.6|13110.1|13109.1|13105.1|13104|459
1646940000000|2022-03-10 19:20:00|13106|13104.5|13107.2|13106.3|13107.7|13106.5|13104.8|13103.3|543
1646940300000|2022-03-10 19:25:00|13107.6|13106.1|13105.4|13104.5|13107.7|13106.5|13103.5|13102.2|617
1646940600000|2022-03-10 19:30:00|13105.3|13104.4|13105.6|13104.7|13106.4|13105.2|13102.5|13101.1|539
1646940900000|2022-03-10 19:35:00|13105.7|13104.8|13105.4|13104.5|13107.3|13106.2|13103.2|13102.3|645
1646941200000|2022-03-10 19:40:00|13105.6|13104.7|13102.3|13100.8|13106.8|13105.5|13101.5|13100.6|459
1646941500000|2022-03-10 19:45:00|13102.2|13100.7|13103.8|13102.3|13103.9|13102.4|13100|13098.7|401
1646941800000|2022-03-10 19:50:00|13103.7|13102.2|13101.7|13100.2|13106|13105|13101.4|13100.1|367
1646942100000|2022-03-10 19:55:00|13101.6|13100.1|13098.1|13097.2|13102.6|13101.5|13097.7|13096.8|572
1646942400000|2022-03-10 20:00:00|13098|13097.1|13097.7|13096.2|13100.2|13098.9|13096.7|13095.7|756
1646942700000|2022-03-10 20:05:00|13097.8|13096.3|13098.9|13097.4|13099.6|13098.1|13096.4|13095.3|627
1646943000000|2022-03-10 20:10:00|13099|13097.5|13096.8|13095.9|13100.6|13099.1|13096.2|13095|458
1646943300000|2022-03-10 20:15:00|13097.2|13095.7|13094.7|13093.2|13097.4|13095.9|13094.5|13093|440
1646943600000|2022-03-10 20:20:00|13094.8|13093.3|13095.9|13094.4|13096|13094.5|13091.7|13090.2|466
1646943900000|2022-03-10 20:25:00|13095.8|13094.3|13089.2|13087.7|13095.8|13094.3|13088.1|13086.8|454
1646944200000|2022-03-10 20:30:00|13089.1|13087.6|13089.9|13088.4|13091.7|13090.2|13088.1|13086.8|407
1646944500000|2022-03-10 20:35:00|13090|13088.5|13089.5|13088.6|13090.6|13089.3|13085.4|13083.9|478
1646944800000|2022-03-10 20:40:00|13089.4|13088.5|13090.5|13089|13090.9|13089.6|13088.9|13087.8|460
1646945100000|2022-03-10 20:45:00|13090.4|13088.9|13090.6|13089.1|13094.8|13093.3|13089.1|13087.9|495
1646945400000|2022-03-10 20:50:00|13090.5|13089|13092.6|13091.1|13093.2|13091.7|13090.3|13088.8|509
1646945700000|2022-03-10 20:55:00|13092.7|13091.2|13084.9|13083.4|13092.7|13091.2|13084.1|13082.7|524
1646946000000|2022-03-10 21:00:00|13085|13083.5|13089.9|13088.4|13090.2|13089|13084.2|13082.7|410
1646946300000|2022-03-10 21:05:00|13090|13088.5|13083.6|13082.1|13090|13088.5|13082.6|13081.3|246
1646946600000|2022-03-10 21:10:00|13083.7|13082.2|13083.9|13082.4|13084|13082.6|13082.5|13081.5|161
1646946900000|2022-03-10 21:15:00|13084|13082.5|13084.7|13083.2|13085.4|13083.9|13083.8|13082.3|207
1646947200000|2022-03-10 21:20:00|13084.6|13083.1|13083.6|13082.1|13084.7|13083.6|13083.5|13082|189
1646947500000|2022-03-10 21:25:00|13083.7|13082.2|13083.4|13081.9|13084|13082.5|13083.1|13081.6|209
1646947800000|2022-03-10 21:30:00|13083.3|13081.8|13084.9|13083.4|13085|13083.9|13083.3|13081.8|157
1646948100000|2022-03-10 21:35:00|13084.8|13083.3|13086.4|13084.9|13087.1|13085.6|13084.8|13083.3|139
1646948400000|2022-03-10 21:40:00|13086.5|13085|13085.2|13083.7|13086.5|13085|13085.2|13083.7|83
1646948700000|2022-03-10 21:45:00|13085.1|13083.6|13083.4|13081.9|13085.6|13083.9|13083.2|13081.7|311
1646949000000|2022-03-10 21:50:00|13083.5|13082|13082.6|13081.1|13083.7|13082.2|13082.3|13080.6|291
1646949300000|2022-03-10 21:55:00|13082.9|13080.6|13090.6|13081.5|13090.8|13083.2|13082.5|13080|424
1646949600000|2022-03-10 22:00:00|13091|13081.1|13092.1|13081.1|13094.3|13083.3|13089.8|13080.8|44
1646949900000|2022-03-10 22:05:00|13092.8|13081.8|13093.4|13082.4|13094|13083|13088.3|13081.7|433
1646950200000|2022-03-10 22:10:00|13093.2|13082.2|13092.5|13081.5|13093.7|13082.7|13091.4|13081|1310
1646950500000|2022-03-10 22:15:00|13092.3|13081.3|13093|13082|13094.1|13083.1|13092.1|13081.1|1304
1646950800000|2022-03-10 22:20:00|13092.9|13081.9|13093|13082|13093.5|13082.5|13092.3|13081.3|1231
1646951100000|2022-03-10 22:25:00|13092.9|13081.9|13093|13082|13094.4|13083.4|13092.3|13081.3|1298
1646951400000|2022-03-10 22:30:00|13093.1|13082.1|13092.7|13082.8|13095|13084.6|13092.3|13081.5|755
1646951700000|2022-03-10 22:35:00|13092.8|13082.7|13091.6|13084.3|13095.3|13084.8|13091.1|13082|207
1646952000000|2022-03-10 22:40:00|13091.7|13084.5|13093|13084.1|13094.6|13084.9|13091.1|13082.2|183
1646952300000|2022-03-10 22:45:00|13092.2|13083.8|13089|13084.4|13092.2|13085|13088.7|13081.3|388
1646952600000|2022-03-10 22:50:00|13089.1|13084.5|13089.1|13082.9|13091.1|13084.8|13087.9|13080.7|255
1646952900000|2022-03-10 22:55:00|13088.7|13083.1|13091|13080.1|13092.1|13083.7|13086.9|13079|394
1646953200000|2022-03-10 23:00:00|13091.3|13080.3|13088|13084.9|13093|13085|13086.4|13079.5|950
1646953500000|2022-03-10 23:05:00|13087.9|13084.8|13091.8|13088.9|13092|13089.2|13087.9|13084.4|459
1646953800000|2022-03-10 23:10:00|13092|13088.8|13093|13090.1|13093.4|13091.1|13090.6|13087.9|465
1646954100000|2022-03-10 23:15:00|13093.1|13090.2|13091.7|13089|13094.3|13091.6|13090.3|13088|359
1646954400000|2022-03-10 23:20:00|13091.8|13089.1|13092.1|13089.7|13092.8|13090.2|13090.3|13088.2|239
1646954700000|2022-03-10 23:25:00|13092.2|13089.6|13091.4|13089.1|13092.5|13090|13091.1|13088.8|295
1646955000000|2022-03-10 23:30:00|13091.2|13088.9|13089.5|13087.4|13091.8|13089.1|13088.8|13086.6|293
1646955300000|2022-03-10 23:35:00|13089.6|13087.7|13094.6|13092.5|13095.3|13093.5|13088.6|13086.9|419
1646955600000|2022-03-10 23:40:00|13094.5|13092.4|13098|13096.5|13098.8|13097.3|13094.2|13092.3|489
1646955900000|2022-03-10 23:45:00|13098.1|13096.6|13101.3|13099.8|13101.4|13099.9|13097.7|13096.2|462
1646956200000|2022-03-10 23:50:00|13101.6|13100.1|13103.3|13101.8|13103.7|13101.9|13101.6|13100.1|290
1646956500000|2022-03-10 23:55:00|13103.4|13101.9|13103.4|13101.9|13105.3|13103.8|13103|13101.5|319
1646956800000|2022-03-11 00:00:00|13103.3|13101.8|13100.4|13098.9|13105.1|13103.6|13100.3|13098.8|388
1646957100000|2022-03-11 00:05:00|13100.3|13098.8|13097.7|13096.2|13102.2|13100.8|13097.7|13096.2|366
1646957400000|2022-03-11 00:10:00|13097.5|13096|13099.9|13098.4|13100.4|13099.1|13097.3|13096|432
1646957700000|2022-03-11 00:15:00|13100|13098.5|13100.7|13099.2|13103.7|13102.2|13098.8|13097.5|374
1646958000000|2022-03-11 00:20:00|13100.5|13099|13101|13099.5|13101.3|13100.2|13098.7|13097.4|237
1646958300000|2022-03-11 00:25:00|13100.7|13099.8|13097.1|13095.6|13101.2|13099.9|13097.1|13095.6|192
1646958600000|2022-03-11 00:30:00|13097.2|13095.7|13099.9|13098.4|13101.6|13100.1|13097.1|13095.6|283
1646958900000|2022-03-11 00:35:00|13100|13098.5|13100.4|13098.9|13101.2|13099.8|13099.2|13097.7|174
1646959200000|2022-03-11 00:40:00|13100.3|13098.8|13097|13095.5|13100.3|13098.8|13094.1|13092.9|347
1646959500000|2022-03-11 00:45:00|13096.9|13095.4|13097.7|13096.2|13098.7|13097.2|13096|13095.1|201
1646959800000|2022-03-11 00:50:00|13097.8|13096.3|13094.1|13092.6|13098.9|13097.5|13093.2|13091.7|305
1646960100000|2022-03-11 00:55:00|13094.2|13092.7|13090.2|13088.7|13094.7|13093.2|13089.7|13088.5|427
1646960400000|2022-03-11 01:00:00|13090.1|13088.6|13088.9|13088|13091.4|13090.1|13087.4|13085.9|375
1646960700000|2022-03-11 01:05:00|13088.7|13087.8|13089.1|13087.6|13091|13089.6|13087.5|13086.2|305
1646961000000|2022-03-11 01:10:00|13089|13087.5|13089.4|13087.9|13090.9|13089.8|13087.7|13086.4|441
1646961300000|2022-03-11 01:15:00|13089.5|13088|13091.3|13089.8|13092.3|13091|13087.6|13086.1|578
1646961600000|2022-03-11 01:20:00|13091.2|13089.7|13085.3|13083.8|13091.3|13090|13085|13083.8|447
1646961900000|2022-03-11 01:25:00|13085.4|13083.9|13087.5|13086|13088.4|13087.5|13082.4|13081.2|564
1646962200000|2022-03-11 01:30:00|13087.6|13086.1|13085.2|13083.7|13089.2|13087.7|13084.7|13083.2|615
1646962500000|2022-03-11 01:35:00|13085.1|13083.6|13085.3|13083.8|13086.9|13085.4|13083.7|13082.2|693
1646962800000|2022-03-11 01:40:00|13085.2|13083.7|13084.3|13083.4|13086|13084.8|13075.3|13073.8|763
1646963100000|2022-03-11 01:45:00|13084.4|13083.5|13084.3|13082.8|13087|13085.5|13083.7|13082.4|387
1646963400000|2022-03-11 01:50:00|13084.2|13082.7|13081.5|13080|13086.3|13084.8|13081.1|13079.9|387
1646963700000|2022-03-11 01:55:00|13081.4|13079.9|13080.9|13080|13081.9|13080.7|13078.9|13077.7|344
1646964000000|2022-03-11 02:00:00|13081.5|13080.6|13090.3|13088.8|13090.4|13088.9|13080.3|13079.4|434
1646964300000|2022-03-11 02:05:00|13090.4|13088.9|13093.8|13092.3|13094.7|13093.4|13088.9|13087.7|311
1646964600000|2022-03-11 02:10:00|13093.6|13092.1|13090.9|13089.4|13093.7|13092.3|13090.8|13089.3|326
1646964900000|2022-03-11 02:15:00|13091|13089.5|13089.5|13088|13092.9|13091.4|13088.6|13087.2|461
1646965200000|2022-03-11 02:20:00|13089.6|13088.1|13087.9|13086.4|13093.1|13091.6|13087.8|13086.3|474
1646965500000|2022-03-11 02:25:00|13087.7|13086.2|13090.9|13089.4|13091.1|13089.7|13087.6|13086.1|430
1646965800000|2022-03-11 02:30:00|13091|13089.5|13091.4|13089.9|13092.7|13091.5|13089.4|13088.1|447
1646966100000|2022-03-11 02:35:00|13091.3|13089.8|13091.3|13090.4|13092.3|13091.1|13090.2|13089|436
1646966400000|2022-03-11 02:40:00|13091.4|13090.5|13091.2|13089.7|13092.8|13091.5|13087.6|13086.2|398
1646966700000|2022-03-11 02:45:00|13091.3|13089.8|13089.6|13088.7|13091.8|13090.3|13088.8|13087.9|350
1646967000000|2022-03-11 02:50:00|13089.7|13088.2|13090.1|13088.6|13090.1|13088.9|13087.3|13086|376
1646967300000|2022-03-11 02:55:00|13090|13089.1|13091.9|13090.4|13093.7|13092.8|13089.7|13088.6|363
1646967600000|2022-03-11 03:00:00|13092|13090.5|13091.8|13090.3|13093.8|13092.6|13091.4|13090.1|508
1646967900000|2022-03-11 03:05:00|13091.7|13090.2|13091.1|13089.6|13091.8|13090.4|13089.7|13088.3|542
1646968200000|2022-03-11 03:10:00|13091.2|13089.7|13086.9|13085.4|13091.2|13090.1|13086.8|13085.3|407
1646968500000|2022-03-11 03:15:00|13086.8|13085.3|13088.3|13086.8|13088.3|13086.8|13085.2|13083.7|339
1646968800000|2022-03-11 03:20:00|13088.6|13087.1|13088.4|13087.5|13089.2|13087.7|13087.7|13086.4|236
1646969100000|2022-03-11 03:25:00|13088.5|13087.6|13089|13088.1|13090.3|13089.1|13088.4|13087.2|319
1646969400000|2022-03-11 03:30:00|13088.9|13088|13086.9|13085.4|13089.4|13088.3|13085.3|13084.1|451
1646969700000|2022-03-11 03:35:00|13086.8|13085.3|13087.4|13085.9|13088.2|13087.1|13086.7|13085.3|338
1646970000000|2022-03-11 03:40:00|13087|13086.1|13087.1|13085.6|13088.5|13087.2|13084.9|13083.7|365
1646970300000|2022-03-11 03:45:00|13087.2|13085.7|13089|13087.5|13090.4|13089.2|13086.6|13085.6|372
1646970600000|2022-03-11 03:50:00|13088.9|13087.4|13092.2|13090.7|13092.4|13091.1|13088.6|13087.3|316
1646970900000|2022-03-11 03:55:00|13092.1|13090.6|13091.8|13090.3|13094.1|13092.9|13091.2|13089.9|403
1646971200000|2022-03-11 04:00:00|13092.2|13090.7|13090.8|13089.3|13093.1|13092|13089.9|13088.4|360
1646971500000|2022-03-11 04:05:00|13090.7|13089.2|13090.3|13088.8|13091.2|13090|13089|13087.5|406
1646971800000|2022-03-11 04:10:00|13090.4|13088.9|13089.6|13088.1|13090.4|13089.2|13088.3|13086.9|396
1646972100000|2022-03-11 04:15:00|13089.5|13088|13087.8|13086.3|13090|13088.6|13087.3|13086.2|311
1646972400000|2022-03-11 04:20:00|13087.9|13086.4|13089|13087.5|13089.2|13087.7|13086.7|13085.4|267
1646972700000|2022-03-11 04:25:00|13088.9|13087.4|13090|13088.5|13090.1|13088.8|13087.6|13086.4|315
1646973000000|2022-03-11 04:30:00|13089.9|13088.4|13090.8|13089.3|13091.3|13090.1|13088.7|13087.4|451
1646973300000|2022-03-11 04:35:00|13090.9|13089.4|13088.8|13087.3|13091.1|13090|13088.3|13087.1|239
1646973600000|2022-03-11 04:40:00|13088.9|13087.4|13089.9|13089|13090.8|13089.5|13088.5|13087.2|221
1646973900000|2022-03-11 04:45:00|13090.1|13088.6|13088.8|13087.3|13090.3|13088.8|13087.9|13086.4|439
1646974200000|2022-03-11 04:50:00|13088.9|13087.4|13087.9|13086.4|13089.4|13087.9|13086.9|13085.4|348
1646974500000|2022-03-11 04:55:00|13088.1|13086.6|13085.7|13084.2|13088.3|13086.8|13085.5|13084|329
1646974800000|2022-03-11 05:00:00|13085.9|13084.4|13087.2|13085.7|13087.3|13085.8|13085.6|13084.1|255
1646975100000|2022-03-11 05:05:00|13087.1|13085.6|13086|13084.5|13088|13086.7|13085.3|13084.1|277
1646975400000|2022-03-11 05:10:00|13085.9|13084.4|13083.2|13081.7|13087.3|13085.8|13082.4|13081.2|419
1646975700000|2022-03-11 05:15:00|13083.3|13081.8|13080.6|13079.1|13083.3|13081.8|13080.1|13079|285
1646976000000|2022-03-11 05:20:00|13080.4|13078.9|13076.8|13075.9|13080.5|13079|13076.5|13075.3|388
1646976300000|2022-03-11 05:25:00|13076.9|13076|13074.7|13073.8|13077.8|13076.6|13074.6|13073.7|461
1646976600000|2022-03-11 05:30:00|13074.6|13073.7|13074|13073.1|13074.9|13074|13073.5|13072.5|379
1646976900000|2022-03-11 05:35:00|13073.9|13073|13079.2|13077.7|13079.4|13078.2|13069.9|13068.4|638
1646977200000|2022-03-11 05:40:00|13079|13077.5|13078.7|13077.2|13079.7|13078.2|13076.9|13075.6|603
1646977500000|2022-03-11 05:45:00|13078.5|13077|13072.6|13071.1|13078.7|13077.2|13072.5|13071|624
1646977800000|2022-03-11 05:50:00|13072.4|13071.5|13076.8|13075.3|13077|13075.5|13071.3|13070.3|523
1646978100000|2022-03-11 05:55:00|13076.7|13075.2|13074.9|13073.4|13077.1|13075.8|13073.1|13071.9|700
1646978400000|2022-03-11 06:00:00|13074.8|13073.3|13077.8|13076.3|13078|13076.9|13071.9|13070.7|712
1646978700000|2022-03-11 06:05:00|13077.7|13076.2|13081.3|13080.4|13083|13081.6|13076.6|13075.4|735
1646979000000|2022-03-11 06:10:00|13081.4|13080.5|13085.9|13084.4|13086|13084.5|13080.3|13079.1|434
1646979300000|2022-03-11 06:15:00|13086|13084.5|13084.1|13083.2|13087|13085.7|13084.1|13083.2|633
1646979600000|2022-03-11 06:20:00|13084.4|13082.9|13089.2|13088.3|13090.3|13089.2|13083.5|13082.4|379
1646979900000|2022-03-11 06:25:00|13089.3|13088.4|13093.8|13092.9|13093.8|13092.9|13088.9|13087.6|375
1646980200000|2022-03-11 06:30:00|13093.7|13092.8|13090.5|13089|13093.7|13092.8|13088.7|13087.2|530
1646980500000|2022-03-11 06:35:00|13090.6|13089.1|13084.6|13083.1|13090.6|13089.1|13082.3|13081.1|567
1646980800000|2022-03-11 06:40:00|13084.4|13082.9|13091.6|13090.1|13091.8|13090.3|13083.7|13082.4|567
1646981100000|2022-03-11 06:45:00|13091.5|13090|13095.1|13093.6|13095.9|13094.4|13089.8|13088.5|439
1646981400000|2022-03-11 06:50:00|13095|13093.5|13095.2|13093.7|13096.3|13094.8|13093|13091.5|339
1646981700000|2022-03-11 06:55:00|13095.4|13093.9|13098.1|13091|13099.4|13096.3|13094.8|13090.9|454
1646982000000|2022-03-11 07:00:00|13098.3|13089.9|13096.8|13095.3|13102.9|13101.4|13094.8|13089.9|879
1646982300000|2022-03-11 07:05:00|13096.7|13095.2|13099.3|13097.8|13100.5|13099|13096.5|13095|630
1646982600000|2022-03-11 07:10:00|13099.1|13097.6|13095.6|13094.7|13102.6|13101.1|13095.6|13094.7|620
1646982900000|2022-03-11 07:15:00|13095.7|13094.8|13093|13091.5|13096.2|13094.9|13092.1|13090.7|750
1646983200000|2022-03-11 07:20:00|13092.9|13091.4|13088.5|13087|13093|13091.8|13087.8|13086.3|727
1646983500000|2022-03-11 07:25:00|13088.2|13087.3|13089.3|13087.8|13089.9|13088.4|13084.6|13083.1|540
1646983800000|2022-03-11 07:30:00|13089.2|13087.7|13095.8|13094.3|13096|13094.9|13085.3|13083.9|818
1646984100000|2022-03-11 07:35:00|13095.2|13094.2|13084.5|13083.6|13095.7|13094.6|13084.4|13083|756
1646984400000|2022-03-11 07:40:00|13084.4|13083.5|13087.8|13086.3|13087.9|13086.7|13082.8|13081.3|824
1646984700000|2022-03-11 07:45:00|13087.3|13086.4|13082.8|13081.3|13093.8|13092.3|13082.6|13081.1|727
1646985000000|2022-03-11 07:50:00|13082.6|13081.1|13081|13079.5|13083.8|13082.6|13080.6|13079.4|631
1646985300000|2022-03-11 07:55:00|13081.1|13079.6|13073|13071.5|13082.8|13081.3|13068|13066.5|976
1646985600000|2022-03-11 08:00:00|13072.9|13071.4|13069.5|13068|13076.1|13074.6|13069.2|13068|1089
1646985900000|2022-03-11 08:05:00|13069.6|13068.1|13073.3|13071.8|13075.7|13074.2|13068|13066.5|1105
1646986200000|2022-03-11 08:10:00|13073.4|13071.9|13077.8|13076.3|13079.1|13077.6|13071.8|13070.7|1067
1646986500000|2022-03-11 08:15:00|13077.7|13076.2|13076.7|13075.8|13079.7|13078.3|13072.5|13071|888
1646986800000|2022-03-11 08:20:00|13076.8|13075.9|13083|13081.5|13086|13085.1|13075.5|13074|1020
1646987100000|2022-03-11 08:25:00|13083.1|13081.6|13085.1|13084.2|13087.9|13086.6|13082.9|13081.5|913
1646987400000|2022-03-11 08:30:00|13084.9|13084|13075.7|13074.2|13085.8|13084.9|13073.6|13072.1|995
1646987700000|2022-03-11 08:35:00|13075.8|13074.3|13065.4|13063.9|13078.4|13077.1|13063.1|13061.6|1041
1646988000000|2022-03-11 08:40:00|13065.5|13064|13061.7|13060.8|13066.6|13065.6|13061.2|13060.3|748
1646988300000|2022-03-11 08:45:00|13061.8|13060.9|13061|13060.1|13066.9|13065.7|13060.5|13059.5|886
1646988600000|2022-03-11 08:50:00|13060.9|13060|13054.3|13052.8|13061.3|13060.2|13051.5|13050.3|1061
1646988900000|2022-03-11 08:55:00|13054.2|13052.7|13060|13059.1|13060.1|13059.2|13052.2|13051.3|825
1646989200000|2022-03-11 09:00:00|13060.1|13059.2|13055.5|13054.6|13061.5|13060.4|13054.9|13054|870
1646989500000|2022-03-11 09:05:00|13055.4|13054.5|13061.5|13060|13061.9|13060.9|13055.4|13054.5|664
1646989800000|2022-03-11 09:10:00|13061.4|13059.9|13064.3|13062.8|13065|13063.5|13054.4|13052.9|920
1646990100000|2022-03-11 09:15:00|13064.2|13062.7|13069.3|13068.4|13070.2|13068.9|13064.1|13062.6|623
1646990400000|2022-03-11 09:20:00|13069.2|13068.3|13075.5|13074.6|13075.6|13074.7|13069.2|13067.9|675
1646990700000|2022-03-11 09:25:00|13075.4|13074.5|13068.5|13067|13076.7|13075.6|13066.7|13065.2|774
1646991000000|2022-03-11 09:30:00|13068.6|13067.1|13066.5|13065.6|13069.5|13068.3|13060.7|13059.2|796
1646991300000|2022-03-11 09:35:00|13066.8|13065.3|13068.5|13067|13069.4|13067.9|13063.7|13062.8|942
1646991600000|2022-03-11 09:40:00|13068.6|13067.1|13065.7|13064.8|13069.4|13068.4|13065.5|13064.3|745
1646991900000|2022-03-11 09:45:00|13066|13065.1|13073.2|13071.7|13074.6|13073.3|13063.5|13062.2|805
1646992200000|2022-03-11 09:50:00|13073.1|13071.6|13075.5|13074.6|13075.9|13074.8|13070.7|13069.4|704
1646992500000|2022-03-11 09:55:00|13075.4|13074.5|13075|13073.5|13077.7|13076.8|13072.5|13071.4|931
1646992800000|2022-03-11 10:00:00|13074.9|13073.4|13073.4|13072.5|13076.8|13075.3|13072.5|13071.4|851
1646993100000|2022-03-11 10:05:00|13073.6|13072.7|13076|13074.5|13081.1|13080|13072.5|13071.2|575
1646993400000|2022-03-11 10:10:00|13075.9|13074.4|13072.7|13071.2|13077.4|13075.9|13071.3|13070|578
1646993700000|2022-03-11 10:15:00|13072.8|13071.3|13076.6|13075.1|13076.7|13075.2|13071|13069.9|677
1646994000000|2022-03-11 10:20:00|13076.5|13075|13086.1|13084.6|13086.1|13084.6|13076.5|13075|672
1646994300000|2022-03-11 10:25:00|13086|13084.5|13090.5|13089|13091.8|13090.3|13084.7|13083.4|815
1646994600000|2022-03-11 10:30:00|13090.6|13089.1|13090.6|13089.1|13092.7|13091.7|13090|13088.5|750
1646994900000|2022-03-11 10:35:00|13090.5|13089|13085.5|13084|13090.9|13089.7|13085.3|13083.9|774
1646995200000|2022-03-11 10:40:00|13085.6|13084.1|13085|13083.5|13087.6|13086.1|13083|13081.9|734
1646995500000|2022-03-11 10:45:00|13084.9|13083.4|13087.4|13085.9|13088.5|13087.2|13084.3|13083.2|632
1646995800000|2022-03-11 10:50:00|13087.3|13085.8|13080.5|13079.6|13087.3|13086.1|13078.9|13077.6|760
1646996100000|2022-03-11 10:55:00|13080.8|13079.9|13085.7|13084.2|13085.9|13084.5|13080.6|13079.7|626
1646996400000|2022-03-11 11:00:00|13085.8|13084.3|13091.8|13090.3|13091.8|13090.8|13085|13083.9|644
1646996700000|2022-03-11 11:05:00|13091.5|13090.6|13095.6|13094.7|13096.2|13095|13091.4|13090|624
1646997000000|2022-03-11 11:10:00|13095.7|13094.8|13092.3|13091.4|13096.6|13095.7|13089.6|13088.4|520
1646997300000|2022-03-11 11:15:00|13092.1|13091.2|13094.3|13093.4|13096.7|13095.5|13090.1|13088.8|633
1646997600000|2022-03-11 11:20:00|13094.2|13093.3|13100.5|13099|13106.6|13104.5|13086.3|13085.1|988
1646997900000|2022-03-11 11:25:00|13101.1|13099.6|13107.7|13106.2|13120.8|13119.3|13100.6|13099.1|1993
1646998200000|2022-03-11 11:30:00|13107.6|13106.1|13109.5|13108|13110.3|13108.8|13098.5|13097.2|1735
1646998500000|2022-03-11 11:35:00|13109.6|13108.1|13109.9|13108.4|13110.2|13108.8|13101.2|13099.7|1387
1646998800000|2022-03-11 11:40:00|13109.4|13107.9|13106.2|13104.7|13112.7|13111.2|13103.5|13102.5|1440
1646999100000|2022-03-11 11:45:00|13106.1|13105.2|13107.3|13105.8|13114.7|13113.4|13103.3|13101.9|1411
1646999400000|2022-03-11 11:50:00|13107.2|13105.7|13104.1|13102.6|13108.5|13107.3|13098.6|13097.2|1306
1646999700000|2022-03-11 11:55:00|13104.2|13102.7|13108.7|13107.8|13110.8|13109.9|13103.1|13101.6|1152
1647000000000|2022-03-11 12:00:00|13108.8|13107.9|13111.5|13110|13113|13112|13106.9|13105.4|1064
1647000300000|2022-03-11 12:05:00|13111.4|13109.9|13109.8|13108.3|13114.3|13112.8|13108.8|13107.3|944
1647000600000|2022-03-11 12:10:00|13109.7|13108.2|13113.5|13112|13117.1|13115.9|13108.9|13107.7|1126
1647000900000|2022-03-11 12:15:00|13113.6|13112.1|13117.2|13115.7|13120.7|13119.6|13111.2|13109.7|1086
1647001200000|2022-03-11 12:20:00|13116.9|13115.4|13119.3|13117.8|13125.8|13124.3|13115.6|13114.3|1033
1647001500000|2022-03-11 12:25:00|13119.1|13117.6|13114.5|13113|13121.1|13119.6|13113.4|13112.1|1078
1647001800000|2022-03-11 12:30:00|13114.7|13113.2|13114.3|13112.8|13117.2|13115.7|13112.5|13111|897
1647002100000|2022-03-11 12:35:00|13113.7|13112.5|13114.8|13113.3|13116.8|13115.3|13111.7|13110.2|823
1647002400000|2022-03-11 12:40:00|13115.2|13113.7|13105.7|13104.2|13115.3|13113.8|13103.7|13102.2|909
1647002700000|2022-03-11 12:45:00|13105.6|13104.1|13102.7|13101.2|13106.3|13104.8|13099.7|13098.2|820
1647003000000|2022-03-11 12:50:00|13102.8|13101.3|13092.1|13090.6|13103|13101.5|13091.6|13090.1|973
1647003300000|2022-03-11 12:55:00|13092.4|13090.9|13092.9|13091.4|13094.5|13093|13080.3|13078.6|1330
1647003600000|2022-03-11 13:00:00|13093.1|13091.6|13092|13090.5|13097.9|13096.7|13090.6|13089.1|1180
1647003900000|2022-03-11 13:05:00|13092.1|13090.6|13097.7|13096.8|13099|13097.6|13088.5|13087.2|998
1647004200000|2022-03-11 13:10:00|13097.5|13096.6|13087.7|13086.2|13099.8|13098.8|13086.4|13084.9|1120
1647004500000|2022-03-11 13:15:00|13087.8|13086.3|13090.1|13089.2|13090.7|13089.6|13084.6|13083.1|832
1647004800000|2022-03-11 13:20:00|13090.2|13089.3|13096.6|13095.1|13098.9|13097.4|13089.3|13087.9|1014
1647005100000|2022-03-11 13:25:00|13096.3|13095.4|13095.7|13094.2|13098.4|13097.3|13093.7|13092.2|713
1647005400000|2022-03-11 13:30:00|13095.6|13094.1|13102.4|13101.5|13103.3|13101.9|13095.4|13094|1054
1647005700000|2022-03-11 13:35:00|13102.5|13101.6|13101.7|13100.8|13107.9|13106.7|13100|13098.6|1073
1647006000000|2022-03-11 13:40:00|13101.8|13100.9|13098.2|13096.7|13103.4|13102.2|13097.8|13096.5|933
1647006300000|2022-03-11 13:45:00|13098.1|13096.6|13098.5|13097.6|13103.8|13102.9|13096|13094.9|927
1647006600000|2022-03-11 13:50:00|13098.4|13097.5|13095.4|13094.5|13099.6|13098.7|13093.6|13092.5|789
1647006900000|2022-03-11 13:55:00|13095.5|13094.6|13095.1|13094.2|13097.9|13097|13090.3|13089|902
1647007200000|2022-03-11 14:00:00|13095|13094.1|13090.6|13089.7|13101|13099.8|13090.3|13089.2|818
1647007500000|2022-03-11 14:05:00|13090.5|13089.6|13093.3|13092.4|13094.3|13092.9|13089.7|13088.8|734
1647007800000|2022-03-11 14:10:00|13093.5|13092.6|13093.7|13092.2|13096.3|13095.2|13092.3|13091.3|821
1647008100000|2022-03-11 14:15:00|13093.6|13092.7|13094.9|13094|13095|13094.1|13089.9|13088.7|882
1647008400000|2022-03-11 14:20:00|13094.8|13093.9|13081.8|13080.9|13097.2|13096|13081.7|13080.5|839
1647008700000|2022-03-11 14:25:00|13082.2|13080.7|13078.5|13077|13082.9|13081.7|13075.2|13073.9|928
1647009000000|2022-03-11 14:30:00|13078.7|13077.2|13083.4|13082.5|13088|13086.5|13078.1|13077|1053
1647009300000|2022-03-11 14:35:00|13083.3|13082.4|13081|13079.5|13087.8|13086.5|13075.4|13073.9|1023
1647009600000|2022-03-11 14:40:00|13081.1|13079.6|13082.5|13081.6|13085.4|13084.4|13079.1|13077.6|1196
1647009900000|2022-03-11 14:45:00|13082.8|13081.3|13083.9|13082.4|13086.6|13085.5|13079.5|13078|978
1647010200000|2022-03-11 14:50:00|13083.8|13082.3|13079.4|13078.5|13086.8|13085.5|13075.7|13074.4|1052
1647010500000|2022-03-11 14:55:00|13079.5|13078.6|13084.2|13082.7|13085.8|13084.4|13079.2|13078.3|907
1647010800000|2022-03-11 15:00:00|13084.6|13082.4|13079.7|13078.8|13084.8|13082.9|13074|13072.5|1086
1647011100000|2022-03-11 15:05:00|13079.8|13078.9|13080.9|13079.4|13085.8|13084.3|13077.9|13076.6|1063
1647011400000|2022-03-11 15:10:00|13080.8|13079.3|13087.7|13086.2|13091.2|13089.9|13080.8|13079.3|1268
1647011700000|2022-03-11 15:15:00|13087.8|13086.3|13088.2|13087.3|13091.3|13090.4|13085.9|13084.6|1111
1647012000000|2022-03-11 15:20:00|13088.1|13087.2|13089.6|13088.7|13094.3|13093.1|13084.5|13083.4|995
1647012300000|2022-03-11 15:25:00|13089.5|13088.6|13085.3|13084.4|13090.1|13089.1|13085.3|13084.1|1111
1647012600000|2022-03-11 15:30:00|13085.1|13084.2|13083.2|13081.7|13086.7|13085.5|13080.1|13078.7|988
1647012900000|2022-03-11 15:35:00|13083.3|13081.8|13082.3|13080.8|13091.1|13089.9|13081.9|13080.5|868
1647013200000|2022-03-11 15:40:00|13082.2|13080.7|13082.8|13081.9|13086.1|13085|13081.8|13080.6|895
1647013500000|2022-03-11 15:45:00|13082.9|13082|13084.4|13082.9|13089.3|13088.2|13082.6|13081.7|940
1647013800000|2022-03-11 15:50:00|13084.6|13083.7|13090.6|13089.1|13094.3|13093.2|13084.3|13083.2|1081
1647014100000|2022-03-11 15:55:00|13090.3|13088.8|13086.3|13084.8|13090.7|13089.6|13082.6|13081.4|1249
1647014400000|2022-03-11 16:00:00|13086.4|13085.5|13082.9|13082|13089.7|13088.2|13082.7|13081.8|1057
1647014700000|2022-03-11 16:05:00|13083.1|13082.2|13076.2|13074.7|13083.7|13082.8|13074.6|13073.7|932
1647015000000|2022-03-11 16:10:00|13076.4|13074.9|13071.5|13070.6|13078.2|13076.9|13071|13069.9|944
1647015300000|2022-03-11 16:15:00|13071.6|13070.7|13070.7|13069.2|13073.9|13072.6|13069.7|13068.6|787
1647015600000|2022-03-11 16:20:00|13070.8|13069.3|13065.1|13063.6|13073.6|13072.1|13063.3|13062.1|854
1647015900000|2022-03-11 16:25:00|13065|13063.5|13059|13058.1|13065.3|13064.1|13057.5|13056.2|1051
1647016200000|2022-03-11 16:30:00|13059.2|13057.7|13064.7|13063.8|13064.9|13063.8|13058.8|13057.3|1064
1647016500000|2022-03-11 16:35:00|13064.8|13063.9|13062.8|13061.3|13065.6|13064.7|13061.6|13060.4|765
1647016800000|2022-03-11 16:40:00|13062.7|13061.2|13063.9|13063|13064.3|13063|13056.2|13054.7|1185
1647017100000|2022-03-11 16:45:00|13063.8|13062.9|13059.8|13058.3|13065.6|13064.7|13058.8|13057.5|1303
1647017400000|2022-03-11 16:50:00|13059.6|13058.1|13063|13062.1|13064.8|13063.9|13057.5|13056.2|814
1647017700000|2022-03-11 16:55:00|13063.1|13062.2|13063.1|13062.2|13064.6|13063.6|13061.3|13060.1|757
1647018000000|2022-03-11 17:00:00|13063.4|13061.9|13066.4|13065.5|13067.3|13065.8|13060.7|13059.2|891
1647018300000|2022-03-11 17:05:00|13066.5|13065.6|13056.6|13055.7|13067.3|13065.8|13056.4|13055.5|784
1647018600000|2022-03-11 17:10:00|13056.5|13055.6|13054.8|13053.9|13059.4|13058.4|13053.6|13052.4|824
1647018900000|2022-03-11 17:15:00|13054.9|13054|13052.4|13051.5|13055.2|13054.3|13050.6|13049.7|828
1647019200000|2022-03-11 17:20:00|13052.3|13051.4|13046.5|13045|13052.4|13051.5|13043|13042|822
1647019500000|2022-03-11 17:25:00|13046.4|13045.5|13044.5|13043|13047.4|13046.5|13043.3|13042.1|931
1647019800000|2022-03-11 17:30:00|13044.6|13043.1|13044.8|13043.9|13047.5|13046.6|13043.3|13042.2|639
1647020100000|2022-03-11 17:35:00|13044.6|13043.7|13047.7|13046.8|13048.3|13047.4|13043.9|13042.8|670
1647020400000|2022-03-11 17:40:00|13047.6|13046.7|13048.7|13047.8|13051.1|13049.9|13046.5|13045.2|566
1647020700000|2022-03-11 17:45:00|13049|13047.5|13048.5|13047|13050.3|13049.1|13046.8|13045.4|645
1647021000000|2022-03-11 17:50:00|13048.6|13047.1|13043.8|13042.9|13048.6|13047.1|13043.2|13042.2|648
1647021300000|2022-03-11 17:55:00|13043.7|13042.8|13043.6|13042.7|13047.5|13046.5|13042.8|13041.6|682
1647021600000|2022-03-11 18:00:00|13043.8|13042.3|13047.4|13046.5|13050.4|13049.2|13043.4|13042.3|797
1647021900000|2022-03-11 18:05:00|13047.3|13046.4|13046|13045.1|13048.9|13048|13045.4|13044.5|653
1647022200000|2022-03-11 18:10:00|13046.1|13045.2|13046.9|13046|13049.6|13048.7|13044.9|13043.8|523
1647022500000|2022-03-11 18:15:00|13047|13046.1|13048.6|13047.7|13050|13049.1|13046.7|13045.6|776
1647022800000|2022-03-11 18:20:00|13048.5|13047.6|13050|13049.1|13050.9|13049.9|13046.5|13045.4|781
1647023100000|2022-03-11 18:25:00|13050.1|13049.2|13048.8|13047.3|13051.6|13050.5|13048.1|13047.1|543
1647023400000|2022-03-11 18:30:00|13048.5|13047.6|13049.8|13048.3|13049.9|13048.7|13047.5|13046.3|446
1647023700000|2022-03-11 18:35:00|13049.7|13048.2|13046.1|13045.2|13050|13048.7|13045.2|13044.1|472
1647024000000|2022-03-11 18:40:00|13045.7|13044.8|13042.6|13041.7|13045.9|13044.9|13039.8|13038.5|571
1647024300000|2022-03-11 18:45:00|13042.9|13041.4|13043.1|13041.6|13044.2|13042.9|13041.6|13040.4|520
1647024600000|2022-03-11 18:50:00|13043.2|13041.7|13037|13035.5|13043.2|13041.7|13036.7|13035.2|568
1647024900000|2022-03-11 18:55:00|13037.2|13035.7|13039.3|13038.4|13040.1|13038.6|13036.2|13035.1|717
1647025200000|2022-03-11 19:00:00|13039.4|13038.5|13039.8|13038.9|13044.3|13043.2|13038.6|13037.4|694
1647025500000|2022-03-11 19:05:00|13040.2|13038.7|13041|13039.5|13043.1|13042|13038.4|13037.2|564
1647025800000|2022-03-11 19:10:00|13041.1|13039.6|13043.6|13042.7|13044.1|13042.8|13040.4|13039.2|528
1647026100000|2022-03-11 19:15:00|13043.7|13042.8|13043.7|13042.2|13046.2|13045|13043.2|13042.2|818
1647026400000|2022-03-11 19:20:00|13043.3|13042.4|13041.7|13040.2|13044.6|13043.5|13041|13040|693
1647026700000|2022-03-11 19:25:00|13041.5|13040.6|13042|13040.5|13044.2|13042.9|13040.9|13039.9|634
1647027000000|2022-03-11 19:30:00|13041.7|13040.8|13043.4|13042.5|13044.2|13043.2|13041.6|13040.5|777
1647027300000|2022-03-11 19:35:00|13043.3|13042.4|13044.4|13042.9|13045.1|13043.8|13043|13041.7|695
1647027600000|2022-03-11 19:40:00|13044.5|13043|13042.3|13041.4|13044.8|13043.9|13041.2|13040.3|578
1647027900000|2022-03-11 19:45:00|13042.2|13041.3|13040|13038.5|13043|13041.7|13039.5|13038.3|535
1647028200000|2022-03-11 19:50:00|13040.1|13038.6|13039.6|13038.1|13041.3|13040.1|13036.4|13035.2|708
1647028500000|2022-03-11 19:55:00|13039.4|13037.9|13039|13037.5|13040.7|13039.2|13036.6|13035.4|775
1647028800000|2022-03-11 20:00:00|13039.1|13037.6|13037.1|13035.6|13040.4|13039.2|13036.5|13035.2|653
1647029100000|2022-03-11 20:05:00|13037.2|13035.7|13036.2|13034.7|13038.2|13036.9|13033.9|13032.4|595
1647029400000|2022-03-11 20:10:00|13036.3|13034.8|13034.9|13033.4|13036.9|13035.4|13034|13033|430
1647029700000|2022-03-11 20:15:00|13035|13033.5|13034.1|13033.2|13036.8|13035.3|13033.3|13032|537
1647030000000|2022-03-11 20:20:00|13033.7|13032.8|13033.6|13032.1|13035.1|13033.9|13031.7|13030.7|535
1647030300000|2022-03-11 20:25:00|13033.7|13032.2|13033.1|13031.6|13034.7|13033.6|13032.7|13031.4|417
1647030600000|2022-03-11 20:30:00|13033|13031.5|13028.9|13027.4|13033|13031.9|13028.1|13026.8|726
1647030900000|2022-03-11 20:35:00|13028.8|13027.3|13034.8|13033.3|13039.2|13037.7|13028.8|13027.3|737
1647031200000|2022-03-11 20:40:00|13035.5|13034|13032.6|13031.1|13036.1|13034.8|13032.2|13031|629
1647031500000|2022-03-11 20:45:00|13032.7|13031.2|13032.5|13031|13033.3|13031.8|13029.6|13028.3|618
1647031800000|2022-03-11 20:50:00|13032|13031.1|13035.1|13033.6|13036.1|13034.8|13031.9|13030.4|678
1647032100000|2022-03-11 20:55:00|13034.8|13033.9|13036.1|13034.6|13037.9|13036.5|13033.5|13032|767
1647032400000|2022-03-11 21:00:00|13036|13034.5|13035.9|13034.4|13037.2|13035.7|13034|13032.5|561
1647032700000|2022-03-11 21:05:00|13035.8|13034.3|13035.3|13033.8|13036.1|13034.6|13034.3|13032.8|503
1647033000000|2022-03-11 21:10:00|13035.2|13033.7|13037.9|13036.4|13038.9|13037.4|13034.7|13033.2|347
1647033300000|2022-03-11 21:15:00|13038|13036.5|13038|13036.5|13040.4|13039.1|13035.9|13034.4|320
1647033600000|2022-03-11 21:20:00|13038.1|13036.6|13037|13035.5|13039.6|13038.4|13037|13035.5|367
1647033900000|2022-03-11 21:25:00|13036.7|13035.2|13033.8|13032.3|13037.1|13035.6|13033.3|13031.8|316
1647034200000|2022-03-11 21:30:00|13034|13032.5|13033.4|13031.9|13035.9|13034.4|13032.9|13031.4|160
1647034500000|2022-03-11 21:35:00|13033.3|13031.8|13031.2|13029.7|13033.5|13032|13030.6|13029.1|254
1647034800000|2022-03-11 21:40:00|13031.1|13029.6|13035.2|13033.7|13035.6|13034.1|13029.8|13028.3|257
1647035100000|2022-03-11 21:45:00|13035.5|13034|13036.6|13035.1|13037.9|13036.4|13033.1|13031.6|246
1647035400000|2022-03-11 21:50:00|13036.5|13035|13038.3|13036.8|13041.6|13037.8|13036.5|13034.3|215
1647035700000|2022-03-11 21:55:00|13038.4|13036.9|13043.2|13035.2|13054.2|13043.2|13037|13032.9|382
1647205200000|2022-03-13 21:00:00|13049.2|13036.7|13051.3|13035.1|13052.3|13037.4|13049.2|13030.6|54
1647205500000|2022-03-13 21:05:00|13052.5|13040|13051.4|13035.2|13052.5|13040|13050.7|13035.2|14
1647205800000|2022-03-13 21:10:00|13051.3|13034.7|13046.7|13034.1|13051.4|13037.5|13046.7|13031.7|55
1647206100000|2022-03-13 21:15:00|13046.9|13033|13047.2|13033.1|13048.4|13036|13046.9|13032.9|56
1647206400000|2022-03-13 21:20:00|13047.5|13033|13048.3|13035.4|13048.4|13035.9|13047.2|13033|21
1647206700000|2022-03-13 21:25:00|13048.2|13034.3|13048.2|13034.3|13048.7|13036.2|13048.1|13034.3|12
1647207000000|2022-03-13 21:30:00|13047.3|13032.7|13049.2|13035.1|13049.8|13036.9|13047.3|13032.7|49
1647207300000|2022-03-13 21:35:00|13048.6|13036.1|13047.9|13029.6|13049|13036.1|13034.9|13022|122
1647207600000|2022-03-13 21:40:00|13047.7|13029|13044.3|13031.8|13049.9|13036.7|13043.6|13029|102
1647207900000|2022-03-13 21:45:00|13044|13031.5|13043.9|13031.3|13049.6|13033|13043|13028.3|62
1647208200000|2022-03-13 21:50:00|13044|13031.4|13040.2|13033.7|13050.1|13033.8|13039.3|13022|112
1647208500000|2022-03-13 21:55:00|13040.3|13033.8|13044.4|13031.7|13048.8|13033.8|13040.2|13027.3|74
1647208800000|2022-03-13 22:00:00|13043|13029.8|13046.7|13033|13049.9|13035.1|13036.8|13025.7|496
1647209100000|2022-03-13 22:05:00|13048|13032.6|13048.8|13039.4|13052.5|13041.5|13046.4|13028.6|618
1647209400000|2022-03-13 22:10:00|13050.2|13038.1|13046.4|13040.5|13050.7|13042.1|13043.9|13037.7|403
1647209700000|2022-03-13 22:15:00|13046.3|13040.4|13048.5|13043.3|13049.5|13044|13044.6|13040.2|390
1647210000000|2022-03-13 22:20:00|13048.6|13043.2|13051.5|13046.1|13051.5|13048|13047.2|13042|574
1647210300000|2022-03-13 22:25:00|13051.4|13045.3|13049.6|13048.1|13051.8|13048.2|13048.2|13042.8|522
1647210600000|2022-03-13 22:30:00|13050|13048.5|13044.8|13041|13050.7|13048.5|13040.9|13035.1|575
1647210900000|2022-03-13 22:35:00|13044.7|13041.2|13043.4|13040.3|13045.9|13042.7|13043.1|13039.6|338
1647211200000|2022-03-13 22:40:00|13043.5|13040.1|13041.7|13038.7|13043.8|13041.2|13041|13037.5|372
1647211500000|2022-03-13 22:45:00|13041.4|13039.1|13042.8|13039.5|13044|13041.7|13041|13038.1|360
1647211800000|2022-03-13 22:50:00|13043.2|13038.9|13042.4|13038.5|13044|13040.8|13041.6|13038|338
1647212100000|2022-03-13 22:55:00|13042.3|13038.4|13040.5|13037.5|13043.2|13039.2|13040|13037.3|340
1647212400000|2022-03-13 23:00:00|13040.6|13038|13041.4|13039.2|13043.7|13041.5|13039.9|13037.7|527
1647212700000|2022-03-13 23:05:00|13041.5|13039.1|13046.6|13044.4|13047|13045.1|13040.4|13038.6|659
1647213000000|2022-03-13 23:10:00|13046.8|13044.2|13046.9|13044.4|13048.5|13046.5|13041.6|13038.7|823
1647213300000|2022-03-13 23:15:00|13046.7|13044.2|13045.5|13044|13048.2|13046.2|13045.1|13043.6|440
1647213600000|2022-03-13 23:20:00|13045.6|13044.1|13046.8|13045.3|13047.8|13046.3|13045.4|13043.7|438
1647213900000|2022-03-13 23:25:00|13046.9|13045.4|13049.1|13047.6|13050.8|13048.9|13046.8|13045.1|533
1647214200000|2022-03-13 23:30:00|13049.2|13047.7|13048.6|13047.1|13050.1|13048.6|13048|13046.5|299
1647214500000|2022-03-13 23:35:00|13048.7|13047.2|13047.7|13046.2|13048.9|13047.4|13046.1|13044.5|593
1647214800000|2022-03-13 23:40:00|13047.6|13046.1|13050.3|13048.8|13051|13049.3|13047.5|13045.5|424
1647215100000|2022-03-13 23:45:00|13050.4|13048.9|13052.7|13051.2|13052.9|13051.4|13049.2|13047.7|434
1647215400000|2022-03-13 23:50:00|13052.6|13051.1|13051.7|13050.2|13053.6|13052|13050.3|13048.7|562
1647215700000|2022-03-13 23:55:00|13051.8|13050.3|13050.6|13049.1|13053.8|13052.3|13050|13048.1|516
1647216000000|2022-03-14 00:00:00|13050.5|13049|13044.9|13043.4|13050.8|13049.3|13043.4|13041.9|749
1647216300000|2022-03-14 00:05:00|13045.4|13043.9|13041.1|13039.6|13047.3|13045.8|13040.5|13039|479
1647216600000|2022-03-14 00:10:00|13041|13039.5|13042.5|13041|13042.8|13041.3|13039|13037.5|664
1647216900000|2022-03-14 00:15:00|13042.3|13040.8|13045.7|13044.2|13047.3|13045.8|13042.2|13040.7|724
1647217200000|2022-03-14 00:20:00|13045.9|13044.4|13041.5|13040|13046.4|13044.9|13040.9|13039.4|707
1647217500000|2022-03-14 00:25:00|13041.4|13039.9|13039.1|13037.6|13041.5|13040|13033.1|13031.6|711
1647217800000|2022-03-14 00:30:00|13039.2|13037.7|13039.3|13037.8|13041.6|13040.1|13036.5|13035|767
1647218100000|2022-03-14 00:35:00|13039.8|13037.6|13038.4|13036.9|13039.8|13038.1|13036.3|13034.6|609
1647218400000|2022-03-14 00:40:00|13038.3|13036.8|13037.3|13036.4|13038.8|13037.3|13036.4|13034.9|372
1647218700000|2022-03-14 00:45:00|13037.4|13036.5|13042.7|13041.2|13045|13043.1|13037.3|13036.4|316
1647219000000|2022-03-14 00:50:00|13042.6|13041.1|13043.3|13041.8|13044.1|13042.6|13041.3|13039.5|591
1647219300000|2022-03-14 00:55:00|13043.2|13041.7|13046.4|13044.9|13047|13045.7|13040.2|13038.7|822
1647219600000|2022-03-14 01:00:00|13046.3|13044.8|13046.1|13044.6|13048.7|13047.4|13044.9|13043.4|852
1647219900000|2022-03-14 01:05:00|13046.2|13044.7|13048.9|13047.4|13049.6|13048.2|13045.7|13044.5|876
1647220200000|2022-03-14 01:10:00|13048.7|13047.2|13046|13044.5|13049.2|13047.7|13044.9|13043.4|884
1647220500000|2022-03-14 01:15:00|13045.9|13044.4|13044.1|13042.6|13047.3|13045.9|13040.9|13039.4|747
1647220800000|2022-03-14 01:20:00|13044.2|13042.7|13044.6|13043.1|13047.8|13046.3|13042.4|13041.2|689
1647221100000|2022-03-14 01:25:00|13044.7|13043.2|13045.9|13044.4|13046|13044.5|13042.8|13041.3|488
1647221400000|2022-03-14 01:30:00|13046.3|13044.8|13038|13036.5|13046.5|13045|13037.8|13036.3|792
1647221700000|2022-03-14 01:35:00|13038.1|13036.6|13038.8|13037.3|13039.5|13038.1|13035.2|13034|548
1647222000000|2022-03-14 01:40:00|13038.9|13037.4|13036.3|13034.8|13039.3|13037.8|13036.2|13034.7|377
1647222300000|2022-03-14 01:45:00|13036.2|13034.7|13030.8|13029.3|13036.7|13035.2|13030.6|13029.1|675
1647222600000|2022-03-14 01:50:00|13030.7|13029.2|13031|13029.5|13032.8|13031.3|13029.6|13028.1|732
1647222900000|2022-03-14 01:55:00|13031.1|13029.6|13030.8|13029.3|13031.5|13030.2|13029.6|13028.1|552
1647223200000|2022-03-14 02:00:00|13030.7|13029.2|13030|13028.5|13032.1|13030.6|13028|13026.6|608
1647223500000|2022-03-14 02:05:00|13029.9|13028.4|13026.9|13025.4|13030.9|13029.4|13026.8|13025.3|625
1647223800000|2022-03-14 02:10:00|13026.8|13025.3|13024.7|13023.2|13027.1|13025.6|13023.5|13022|543
1647224100000|2022-03-14 02:15:00|13024.6|13023.1|13024.4|13022.9|13025.4|13023.8|13023.6|13022.1|420
1647224400000|2022-03-14 02:20:00|13024.6|13023.1|13019.1|13017.6|13024.8|13023.1|13018.9|13017.5|449
1647224700000|2022-03-14 02:25:00|13019|13017.5|13022.1|13020.6|13022.2|13020.7|13018.7|13017.2|543
1647225000000|2022-03-14 02:30:00|13022.2|13020.7|13016.9|13015.4|13022.2|13020.7|13016.9|13015.4|643
1647225300000|2022-03-14 02:35:00|13016.8|13015.3|13016.2|13014.7|13018.3|13016.8|13014.4|13012.8|659
1647225600000|2022-03-14 02:40:00|13016.3|13014.8|13015.1|13013.6|13017.9|13016.4|13014.8|13013.3|537
1647225900000|2022-03-14 02:45:00|13015|13013.5|13014.7|13013.2|13015.4|13013.9|13012.7|13010.9|474
1647226200000|2022-03-14 02:50:00|13014.6|13013.1|13014.8|13013.3|13016.4|13014.9|13014|13012.8|614
1647226500000|2022-03-14 02:55:00|13014.7|13013.2|13014.5|13013|13016.7|13015.2|13014|13012.5|509
1647226800000|2022-03-14 03:00:00|13014.4|13012.9|13014|13012.5|13015|13013.5|13012.4|13010.8|561
1647227100000|2022-03-14 03:05:00|13014.1|13012.6|13013.7|13012.2|13015.4|13013.9|13013.6|13012.1|636
1647227400000|2022-03-14 03:10:00|13013.6|13012.1|13014.4|13012.9|13015|13013.5|13013.6|13012.1|369
1647227700000|2022-03-14 03:15:00|13014.3|13012.8|13014.6|13013.1|13015.9|13014.6|13013.9|13012.4|452
1647228000000|2022-03-14 03:20:00|13014.5|13013|13015.1|13014.2|13016.5|13015|13014.4|13012.9|767
1647228300000|2022-03-14 03:25:00|13015.2|13014.3|13014.7|13013.2|13016|13014.5|13013.9|13012.4|490
1647228600000|2022-03-14 03:30:00|13014.6|13013.1|13013.3|13011.8|13015.9|13014.4|13013.2|13011.7|302
1647228900000|2022-03-14 03:35:00|13013.4|13011.9|13015|13013.5|13016.1|13014.6|13012.7|13011.2|461
1647229200000|2022-03-14 03:40:00|13015.1|13013.6|13013.5|13012|13015.2|13013.7|13013|13011.5|483
1647229500000|2022-03-14 03:45:00|13013.6|13012.1|13012.8|13011.3|13014.3|13012.8|13012.3|13010.8|487
1647229800000|2022-03-14 03:50:00|13012.7|13011.2|13013.7|13012.2|13014.3|13012.9|13012.7|13011|288
1647230100000|2022-03-14 03:55:00|13013.8|13012.3|13014.7|13013.2|13015.3|13014|13013.1|13011.8|324
1647230400000|2022-03-14 04:00:00|13014.6|13013.1|13014.7|13013.2|13014.9|13013.5|13012.9|13011.4|555
1647230700000|2022-03-14 04:05:00|13014.8|13013.3|13015.2|13013.7|13015.6|13014.7|13014.4|13012.9|343
1647231000000|2022-03-14 04:10:00|13015.3|13013.8|13011.7|13010.2|13015.4|13014.1|13011.3|13009.8|286
1647231300000|2022-03-14 04:15:00|13011.5|13010|13010.7|13009.2|13012.9|13011.4|13010.3|13008.8|388
1647231600000|2022-03-14 04:20:00|13010.6|13009.1|13011.6|13010.1|13012.1|13010.6|13010.4|13008.9|422
1647231900000|2022-03-14 04:25:00|13011.5|13010|13013.7|13012.2|13013.7|13012.2|13011.1|13009.8|279
1647232200000|2022-03-14 04:30:00|13013.8|13012.3|13014|13012.5|13014.6|13013.4|13013.5|13012|219
1647232500000|2022-03-14 04:35:00|13014.1|13012.6|13015|13013.5|13015|13013.5|13012.5|13011|297
1647232800000|2022-03-14 04:40:00|13014.9|13013.4|13015.7|13014.2|13016|13014.6|13014|13012.8|257
1647233100000|2022-03-14 04:45:00|13015.6|13014.1|13017|13015.5|13017.1|13015.6|13015|13013.6|165
1647233400000|2022-03-14 04:50:00|13017.1|13015.6|13020.1|13018.6|13021|13019.7|13017|13015.5|249
1647233700000|2022-03-14 04:55:00|13020|13018.5|13023.8|13022.3|13024.8|13023.3|13019.7|13018.2|674
1647234000000|2022-03-14 05:00:00|13023.6|13022.1|13020.5|13019|13023.8|13022.3|13020.4|13018.9|825
1647234300000|2022-03-14 05:05:00|13020.6|13019.1|13020.1|13018.6|13021.1|13019.6|13018.5|13017|458
1647234600000|2022-03-14 05:10:00|13020|13018.5|13021.3|13019.8|13023.1|13021.6|13019.9|13018.4|392
1647234900000|2022-03-14 05:15:00|13021|13019.5|13017.7|13016.2|13021.4|13019.9|13017.4|13016.1|559
1647235200000|2022-03-14 05:20:00|13017.3|13015.8|13015.1|13013.6|13017.7|13016.2|13014.6|13013.4|497
1647235500000|2022-03-14 05:25:00|13015|13013.5|13017.9|13016.4|13018.3|13016.8|13014.6|13013.2|312
1647235800000|2022-03-14 05:30:00|13018|13016.5|13017.9|13016.4|13019.2|13017.7|13015.5|13014|406
1647236100000|2022-03-14 05:35:00|13018|13016.5|13018.2|13016.7|13019.4|13017.9|13015.9|13014.4|474
1647236400000|2022-03-14 05:40:00|13018.1|13016.6|13018.1|13016.6|13019.3|13018|13017.6|13016.1|282
1647236700000|2022-03-14 05:45:00|13018|13016.5|13019|13017.5|13020.7|13019.2|13017.7|13016.3|246
1647237000000|2022-03-14 05:50:00|13019.1|13017.6|13020.3|13018.8|13021.1|13019.6|13018.2|13016.7|270
1647237300000|2022-03-14 05:55:00|13020.4|13018.9|13018.9|13017.4|13021.9|13020.1|13018.2|13016.7|566
1647237600000|2022-03-14 06:00:00|13019|13017.5|13017.5|13016|13019.1|13017.6|13016.4|13014.9|433
1647237900000|2022-03-14 06:05:00|13017.7|13016.2|13014.8|13013.3|13018.9|13017.6|13014.2|13012.7|406
1647238200000|2022-03-14 06:10:00|13014.7|13013.2|13018|13016.5|13019.3|13017.8|13014.3|13012.8|468
1647238500000|2022-03-14 06:15:00|13018.1|13016.6|13020.1|13018.6|13020.3|13018.8|13015.8|13014.5|542
1647238800000|2022-03-14 06:20:00|13020|13018.5|13020.9|13019.4|13021.5|13020|13017.4|13015.9|418
1647239100000|2022-03-14 06:25:00|13021|13019.5|13023|13021.5|13023.5|13022.2|13020.2|13018.7|477
1647239400000|2022-03-14 06:30:00|13023.1|13021.6|13021.7|13020.2|13024|13022.5|13020|13018.5|636
1647239700000|2022-03-14 06:35:00|13021.8|13020.3|13022.1|13020.6|13023.8|13022.3|13020.8|13019.3|568
1647240000000|2022-03-14 06:40:00|13022.2|13020.7|13023.8|13022.3|13024.1|13022.6|13021.7|13020.2|285
1647240300000|2022-03-14 06:45:00|13023.7|13022.2|13025.2|13023.7|13025.9|13024.4|13022.5|13021|380
1647240600000|2022-03-14 06:50:00|13025.1|13023.6|13018|13016.5|13025.2|13023.7|13017|13015.5|734
1647240900000|2022-03-14 06:55:00|13017.8|13016.3|13021.7|13020.2|13022.3|13020.3|13015|13013.5|652
1647241200000|2022-03-14 07:00:00|13021.8|13020.3|13024.8|13023.3|13025.6|13024.1|13016.2|13014.7|626
1647241500000|2022-03-14 07:05:00|13024.9|13023.4|13020.8|13019.3|13025.5|13024|13020|13018.5|805
1647241800000|2022-03-14 07:10:00|13020.7|13019.2|13017.7|13016.2|13021.3|13019.8|13017.4|13016|871
1647242100000|2022-03-14 07:15:00|13017.8|13016.3|13024.1|13022.6|13025|13023.7|13016.1|13014.6|819
1647242400000|2022-03-14 07:20:00|13024|13022.5|13032.2|13030.7|13034.4|13032.8|13022.9|13021.6|662
1647242700000|2022-03-14 07:25:00|13032.3|13030.8|13034.2|13032.7|13034.2|13032.7|13029.8|13028.3|936
1647243000000|2022-03-14 07:30:00|13034.1|13032.6|13033.9|13032.4|13036.3|13034.5|13030.1|13028.6|734
1647243300000|2022-03-14 07:35:00|13033.8|13032.3|13032.1|13030.6|13035.6|13034.5|13031.4|13029.9|652
1647243600000|2022-03-14 07:40:00|13032.4|13030.9|13038.3|13036.8|13038.3|13036.8|13031.9|13030.4|487
1647243900000|2022-03-14 07:45:00|13038.2|13036.7|13041.1|13039.6|13042.4|13040.8|13037.4|13035.9|982
1647244200000|2022-03-14 07:50:00|13040.8|13039.3|13039.6|13038.1|13042|13040.7|13037.6|13036|757
1647244500000|2022-03-14 07:55:00|13039.5|13038|13040|13038.5|13043.7|13042.2|13039.4|13037.9|741
1647244800000|2022-03-14 08:00:00|13040.1|13038.6|13045.1|13043.6|13046.2|13044.6|13037.9|13036.4|1094
1647245100000|2022-03-14 08:05:00|13045|13043.5|13047|13045.5|13051.2|13049.7|13042.6|13041.1|1343
1647245400000|2022-03-14 08:10:00|13046.5|13045|13048.8|13047.3|13049.9|13048|13046.1|13044|1267
1647245700000|2022-03-14 08:15:00|13048.9|13047.4|13045.8|13044.3|13050.3|13048.8|13044.7|13043|954
1647246000000|2022-03-14 08:20:00|13046|13044.5|13043.8|13042.3|13046.6|13045.1|13042.7|13041.1|895
1647246300000|2022-03-14 08:25:00|13043.6|13042.1|13044.3|13042.8|13044.5|13043|13037.2|13035.7|1104
1647246600000|2022-03-14 08:30:00|13044.2|13042.7|13052.1|13050.6|13052.7|13050.9|13042.3|13040.8|961
1647246900000|2022-03-14 08:35:00|13052.2|13050.7|13043.1|13041.6|13052.2|13050.7|13042.7|13041.2|866
1647247200000|2022-03-14 08:40:00|13043.2|13041.7|13042.4|13040.9|13047.4|13045.7|13040.8|13039.3|985
1647247500000|2022-03-14 08:45:00|13042.3|13040.8|13046.3|13044.8|13048.8|13047|13042.3|13040.8|1133
1647247800000|2022-03-14 08:50:00|13046.4|13044.9|13046.9|13045.4|13048.5|13047|13044|13042.5|962
1647248100000|2022-03-14 08:55:00|13047|13045.5|13045.4|13043.9|13051.4|13049.9|13045.3|13043.8|828
1647248400000|2022-03-14 09:00:00|13045.5|13044|13044.4|13042.9|13046.4|13044.8|13039.1|13037.2|1007
1647248700000|2022-03-14 09:05:00|13044.6|13043.1|13048.6|13047.1|13048.9|13047.4|13043|13041.5|1054
1647249000000|2022-03-14 09:10:00|13048.7|13047.2|13046.8|13045.3|13049.7|13048.2|13046.4|13044.6|178
1647249300000|2022-03-14 09:15:00|13049|13047.5|13052.6|13051.1|13053|13051.5|13046.3|13045|842
1647249600000|2022-03-14 09:20:00|13052.7|13051.2|13053.3|13051.8|13058.2|13056.7|13049.3|13047.8|980
1647249900000|2022-03-14 09:25:00|13053.4|13051.9|13053.3|13051.8|13056.8|13055.3|13051.2|13049.7|949
1647250200000|2022-03-14 09:30:00|13053.4|13051.9|13054.7|13053.8|13055.9|13055|13051.3|13050.3|460
1647250500000|2022-03-14 09:35:00|13054.8|13053.9|13054.9|13054|13055.9|13055|13051|13050.1|764
1647250800000|2022-03-14 09:40:00|13055.1|13053.6|13055.1|13054.2|13055.9|13055|13053.5|13052.5|675
1647251100000|2022-03-14 09:45:00|13055|13054.1|13047.8|13046.9|13055.6|13054.4|13047.8|13046.6|879
1647251400000|2022-03-14 09:50:00|13047.9|13047|13047.2|13046.3|13051.6|13050.3|13046.5|13045|910
1647251700000|2022-03-14 09:55:00|13047.3|13046.4|13045.1|13044.2|13048|13047.1|13042.9|13041.8|1175
1647252000000|2022-03-14 10:00:00|13045.4|13043.9|13046.1|13045.2|13046.9|13046|13039|13037.6|1099
1647252300000|2022-03-14 10:05:00|13046.3|13045.4|13046.9|13045.4|13047.8|13046.5|13043.7|13042.3|876
1647252600000|2022-03-14 10:10:00|13047|13045.5|13050.9|13050|13051.2|13050.1|13045.1|13043.9|727
1647252900000|2022-03-14 10:15:00|13050.2|13049.3|13049.3|13048.4|13050.8|13049.9|13046.4|13045.2|654
1647253200000|2022-03-14 10:20:00|13049.2|13048.3|13044.7|13043.8|13050.4|13049.3|13043.4|13042.3|611
1647253500000|2022-03-14 10:25:00|13044.8|13043.9|13043.4|13042.5|13045.5|13044.6|13040.5|13039.6|751
1647253800000|2022-03-14 10:30:00|13043.3|13042.4|13042.9|13042|13045.4|13044.5|13041.1|13040.2|721
1647254100000|2022-03-14 10:35:00|13043|13042.1|13039.5|13038|13043.1|13042.1|13038|13036.7|645
1647254400000|2022-03-14 10:40:00|13039.6|13038.1|13041.3|13039.8|13043.6|13042.6|13037.6|13036.4|548
1647254700000|2022-03-14 10:45:00|13041.2|13039.7|13036.4|13035.5|13042.7|13041.2|13036.3|13035.3|623
1647255000000|2022-03-14 10:50:00|13036.5|13035.6|13035.4|13033.9|13037|13036.1|13032|13030.8|658
1647255300000|2022-03-14 10:55:00|13035.3|13033.8|13040|13039.1|13041.1|13040.1|13034|13032.9|695
1647255600000|2022-03-14 11:00:00|13039.9|13039|13041.1|13040.2|13042.4|13041.5|13039.9|13039|583
1647255900000|2022-03-14 11:05:00|13041.3|13040.4|13038.4|13037.5|13042.5|13041.5|13038|13037.1|475
1647256200000|2022-03-14 11:10:00|13038.5|13037.6|13039.1|13038.2|13039.7|13038.7|13037.7|13036.8|495
1647256500000|2022-03-14 11:15:00|13039|13038.1|13035.4|13033.9|13039.5|13038.6|13034.5|13033.6|547
1647256800000|2022-03-14 11:20:00|13035.5|13034|13031.7|13030.8|13037.5|13036.6|13031.4|13030.5|597
1647257100000|2022-03-14 11:25:00|13031.8|13030.9|13027.5|13026.6|13033|13031.8|13025.4|13023.9|1081
1647257400000|2022-03-14 11:30:00|13027.4|13026.5|13027.5|13026.6|13029.3|13028.2|13024.6|13023.4|894
1647257700000|2022-03-14 11:35:00|13027.4|13026.5|13027.8|13026.9|13032.5|13031.3|13026.8|13025.7|744
1647258000000|2022-03-14 11:40:00|13027.7|13026.8|13023.1|13022.2|13028.1|13026.9|13021.6|13020.7|566
1647258300000|2022-03-14 11:45:00|13023.5|13022|13025.6|13024.7|13027.2|13025.9|13021.9|13020.8|823
1647258600000|2022-03-14 11:50:00|13025.7|13024.8|13020.6|13019.1|13027.2|13026|13019.7|13018.8|780
1647258900000|2022-03-14 11:55:00|13020.7|13019.2|13023.1|13022.2|13025.9|13025|13019.8|13018.6|703
1647259200000|2022-03-14 12:00:00|13023.2|13022.3|13033.2|13032.3|13034.6|13033.7|13023.2|13022.3|886
1647259500000|2022-03-14 12:05:00|13033.1|13032.2|13044.7|13043.2|13045.4|13044.1|13032.2|13031.3|789
1647259800000|2022-03-14 12:10:00|13044.6|13043.1|13047.1|13046.2|13048.2|13047.3|13041.7|13040.8|821
1647260100000|2022-03-14 12:15:00|13047.2|13046.3|13044.1|13043.2|13047.6|13046.4|13043.5|13042.4|777
1647260400000|2022-03-14 12:20:00|13044.3|13043.4|13048.2|13047.3|13049.8|13048.9|13043.7|13042.8|702
1647260700000|2022-03-14 12:25:00|13048.3|13047.4|13051.1|13050.2|13055.1|13053.6|13048.3|13047.1|712
1647261000000|2022-03-14 12:30:00|13051.2|13050.3|13062.3|13061.4|13063.6|13062.7|13051|13049.8|746
1647261300000|2022-03-14 12:35:00|13062.4|13061.5|13058.3|13057.4|13067.5|13066.6|13056.7|13055.2|980
1647261600000|2022-03-14 12:40:00|13057.9|13057|13072.8|13071.9|13073.1|13072.2|13057.9|13056.6|1034
1647261900000|2022-03-14 12:45:00|13072.7|13071.8|13075.1|13073.6|13079.9|13078.9|13072.4|13071.5|911
1647262200000|2022-03-14 12:50:00|13074.8|13073.3|13070|13068.5|13075.4|13074.4|13067.3|13066.4|906
1647262500000|2022-03-14 12:55:00|13069.9|13069|13067|13066.1|13069.9|13069|13064.6|13063.6|1127
1647262800000|2022-03-14 13:00:00|13067.1|13066.2|13068.4|13067.5|13068.5|13067.6|13062.4|13061.4|690
1647263100000|2022-03-14 13:05:00|13068.6|13067.7|13059.4|13057.9|13071.9|13070.6|13058.9|13057.7|789
1647263400000|2022-03-14 13:10:00|13059.7|13058.2|13061.9|13061|13066.6|13065.5|13058.8|13057.5|931
1647263700000|2022-03-14 13:15:00|13061.8|13060.9|13055|13054.1|13063.4|13062.2|13053.2|13052|861
1647264000000|2022-03-14 13:20:00|13054.9|13054|13060.3|13059.4|13060.7|13059.6|13053.1|13051.6|720
1647264300000|2022-03-14 13:25:00|13060.2|13059.3|13060.4|13059.5|13062.7|13061.5|13059.6|13058.7|900
1647264600000|2022-03-14 13:30:00|13060.3|13059.4|13060|13058.5|13062.1|13061.2|13056.1|13054.8|720
1647264900000|2022-03-14 13:35:00|13060.1|13059.2|13055.6|13054.1|13061.1|13060.2|13053.3|13051.9|675
1647265200000|2022-03-14 13:40:00|13055.7|13054.2|13051.1|13050.2|13056|13055.1|13050.8|13049.8|572
1647265500000|2022-03-14 13:45:00|13051|13050.1|13048.4|13046.9|13052.3|13051.2|13046.8|13045.3|685
1647265800000|2022-03-14 13:50:00|13048.5|13047|13047.2|13046.3|13051.2|13050.1|13043|13041.8|764
1647266100000|2022-03-14 13:55:00|13047.3|13046.4|13049.3|13048.4|13050.3|13049.1|13044.2|13042.8|689
1647266400000|2022-03-14 14:00:00|13049.6|13048.1|13054.8|13053.9|13057.5|13056|13047.5|13046.6|811
1647266700000|2022-03-14 14:05:00|13055.2|13054.3|13052.3|13050.8|13057.7|13056.2|13051.8|13050.3|819
1647267000000|2022-03-14 14:10:00|13052.5|13051|13048.5|13047.6|13053.2|13051.9|13044.4|13043.3|698
1647267300000|2022-03-14 14:15:00|13048.6|13047.7|13060.2|13058.7|13060.2|13059|13047.8|13046.5|684
1647267600000|2022-03-14 14:20:00|13059.9|13059|13056.7|13055.2|13060.9|13059.7|13055|13053.5|629
1647267900000|2022-03-14 14:25:00|13056.6|13055.1|13055.3|13053.8|13060.5|13059.3|13054.5|13053|686
1647268200000|2022-03-14 14:30:00|13055.6|13054.1|13055.1|13053.6|13058.1|13056.6|13052|13050.7|669
1647268500000|2022-03-14 14:35:00|13055.6|13054.1|13056.1|13054.6|13059|13057.5|13055.4|13053.9|631
1647268800000|2022-03-14 14:40:00|13056.2|13054.7|13051.9|13051|13057.9|13057|13051.5|13050|654
1647269100000|2022-03-14 14:45:00|13051.5|13050.6|13050.8|13049.3|13053.6|13052.1|13048.8|13047.6|658
1647269400000|2022-03-14 14:50:00|13050.7|13049.2|13060.3|13058.8|13060.6|13059.3|13049.6|13048.5|677
1647269700000|2022-03-14 14:55:00|13060.2|13058.7|13067|13066.1|13069.4|13068.2|13059.1|13057.7|583
1647270000000|2022-03-14 15:00:00|13067.4|13066.5|13064.6|13063.1|13067.5|13066.5|13060.2|13059.1|582
1647270300000|2022-03-14 15:05:00|13064.7|13063.2|13063.9|13063|13066.2|13064.9|13061.5|13060.6|636
1647270600000|2022-03-14 15:10:00|13064.4|13063.5|13062.5|13061.6|13066.3|13065.3|13061.9|13061|518
1647270900000|2022-03-14 15:15:00|13062.6|13061.7|13064.3|13062.8|13066.2|13064.7|13061.9|13060.6|622
1647271200000|2022-03-14 15:20:00|13064.2|13062.7|13063.7|13062.8|13065.5|13064.3|13061.6|13060.4|835
1647271500000|2022-03-14 15:25:00|13063.8|13062.9|13060.1|13058.6|13066.4|13065.3|13059.5|13058.3|891
1647271800000|2022-03-14 15:30:00|13060|13058.5|13061.9|13061|13064.3|13063.2|13060|13058.5|933
1647272100000|2022-03-14 15:35:00|13062|13061.1|13060.7|13059.8|13063.5|13062.6|13057.7|13056.4|847
1647272400000|2022-03-14 15:40:00|13060.8|13059.9|13057.8|13056.3|13064.9|13063.8|13054.8|13053.3|1005
1647272700000|2022-03-14 15:45:00|13057.7|13056.2|13049|13047.5|13059.2|13058|13048.8|13047.5|933
1647273000000|2022-03-14 15:50:00|13048.9|13047.4|13047|13046.1|13053|13051.9|13046.5|13045.6|968
1647273300000|2022-03-14 15:55:00|13047.2|13046.3|13047.9|13047|13052.1|13050.9|13040.7|13039.6|1257
1647273600000|2022-03-14 16:00:00|13047.8|13046.9|13050.1|13048.6|13052.5|13051.4|13042.7|13041.5|1333
1647273900000|2022-03-14 16:05:00|13049.9|13048.4|13054.1|13052.6|13056.5|13055.5|13048.6|13047.1|938
1647274200000|2022-03-14 16:10:00|13054.2|13052.7|13053.9|13052.4|13058|13056.8|13053.7|13052.2|809
1647274500000|2022-03-14 16:15:00|13053.8|13052.3|13058.4|13056.9|13059.4|13058.3|13053.4|13051.9|844
1647274800000|2022-03-14 16:20:00|13058.3|13056.8|13058.4|13056.9|13060.1|13058.8|13057.3|13055.8|783
1647275100000|2022-03-14 16:25:00|13058.5|13057|13061.8|13060.3|13062|13060.5|13057.9|13056.4|579
1647275400000|2022-03-14 16:30:00|13061.1|13060.2|13058.4|13056.9|13063.4|13062.3|13057.6|13056.4|719
1647275700000|2022-03-14 16:35:00|13058.2|13056.7|13057.9|13056.4|13061.6|13060.6|13056.3|13055|801
1647276000000|2022-03-14 16:40:00|13057.8|13056.3|13054|13053.1|13058.2|13057.1|13052.5|13051|724
1647276300000|2022-03-14 16:45:00|13054.1|13053.2|13044.7|13043.2|13054.2|13053.2|13043.8|13042.9|888
1647276600000|2022-03-14 16:50:00|13044.6|13043.1|13033.7|13032.8|13045.9|13044.4|13033.5|13032.5|890
1647276900000|2022-03-14 16:55:00|13033.8|13032.9|13034|13032.5|13039.2|13038|13033.2|13032.2|865
1647277200000|2022-03-14 17:00:00|13034.1|13032.6|13031.7|13030.8|13038.4|13037.1|13030.1|13028.7|764
1647277500000|2022-03-14 17:05:00|13032|13030.5|13029.2|13027.7|13033.9|13033|13029|13027.6|738
1647277800000|2022-03-14 17:10:00|13029.4|13027.9|13027.2|13025.7|13030.1|13028.7|13025.4|13023.9|718
1647278100000|2022-03-14 17:15:00|13027.3|13025.8|13032.4|13030.9|13033.4|13031.9|13026.4|13025.5|684
1647278400000|2022-03-14 17:20:00|13032.7|13031.2|13036.4|13035.5|13036.7|13035.8|13030.8|13029.6|712
1647278700000|2022-03-14 17:25:00|13036.8|13035.9|13032.1|13031.2|13038.2|13037.2|13029.3|13028|796
1647279000000|2022-03-14 17:30:00|13032.4|13030.9|13033.8|13032.3|13034.1|13033|13030.1|13029|912
1647279300000|2022-03-14 17:35:00|13033.7|13032.2|13036.1|13034.6|13037.8|13036.6|13032.9|13032|785
1647279600000|2022-03-14 17:40:00|13036.2|13034.7|13035|13033.5|13037.8|13036.6|13033.9|13032.6|689
1647279900000|2022-03-14 17:45:00|13034.9|13033.4|13031.8|13030.3|13035|13033.6|13030.7|13029.6|686
1647280200000|2022-03-14 17:50:00|13031.7|13030.2|13031|13029.5|13033.5|13032|13030.5|13029.2|877
1647280500000|2022-03-14 17:55:00|13030.9|13029.4|13027.9|13026.4|13031.8|13030.3|13025.6|13024.6|726
1647280800000|2022-03-14 18:00:00|13028|13026.5|13024.1|13022.6|13028.2|13027.3|13023.4|13022.2|620
1647281100000|2022-03-14 18:05:00|13024|13022.5|13023.3|13022.4|13025.5|13024.5|13022.6|13021.3|647
1647281400000|2022-03-14 18:10:00|13023.7|13022.2|13023.1|13021.6|13023.7|13022.5|13021.1|13020|766
1647281700000|2022-03-14 18:15:00|13022.9|13021.4|13019.1|13018.2|13023.3|13022.1|13017.6|13016.3|698
1647282000000|2022-03-14 18:20:00|13019.2|13018.3|13020.1|13018.6|13020.7|13019.8|13018.1|13016.9|537
1647282300000|2022-03-14 18:25:00|13019.6|13018.7|13018|13017.1|13020.5|13019|13018|13016.8|550
1647282600000|2022-03-14 18:30:00|13018.3|13016.8|13016.3|13015.4|13020|13018.6|13015.9|13014.6|641
1647282900000|2022-03-14 18:35:00|13016.4|13015.5|13019.3|13017.8|13019.9|13018.6|13016.3|13015|539
1647283200000|2022-03-14 18:40:00|13019.6|13018.1|13020|13018.5|13021.7|13020.5|13018.6|13017.3|458
1647283500000|2022-03-14 18:45:00|13019.9|13018.4|13016.7|13015.2|13020|13018.7|13016.3|13014.8|560
1647283800000|2022-03-14 18:50:00|13016.8|13015.3|13018.9|13017.4|13019.5|13018|13016.2|13014.7|542
1647284100000|2022-03-14 18:55:00|13019|13017.5|13017.4|13016.5|13020.1|13018.9|13017.3|13016|520
1647284400000|2022-03-14 19:00:00|13017.5|13016.6|13020.5|13019|13024.7|13023.2|13016.6|13015.2|789
1647284700000|2022-03-14 19:05:00|13020.4|13018.9|13018|13016.5|13021.8|13020.4|13017.5|13016.1|750
1647285000000|2022-03-14 19:10:00|13017.8|13016.3|13019.6|13018.7|13021.7|13020.5|13017.6|13016.3|890
1647285300000|2022-03-14 19:15:00|13019.5|13018.6|13017.7|13016.2|13020.2|13019.3|13016.4|13015.1|976
1647285600000|2022-03-14 19:20:00|13017.6|13016.1|13012.7|13011.2|13018.5|13016.6|13012.4|13011.1|603
1647285900000|2022-03-14 19:25:00|13012.5|13011|13010.6|13009.1|13013.5|13012.3|13010.3|13009|726
1647286200000|2022-03-14 19:30:00|13010.5|13009|13005.9|13005|13010.7|13009.5|13004.7|13003.5|748
1647286500000|2022-03-14 19:35:00|13005.8|13004.9|13003.4|13002.5|13007.1|13005.7|13002.8|13001.6|447
1647286800000|2022-03-14 19:40:00|13003.3|13002.4|13007.1|13005.6|13007.1|13005.6|13002.6|13001.4|574
1647287100000|2022-03-14 19:45:00|13007|13005.5|13004.8|13003.3|13007.2|13006|13003.4|13002.1|733
1647287400000|2022-03-14 19:50:00|13004.2|13002.9|13002.4|13000.9|13004.2|13002.9|13001.7|13000.2|704
1647287700000|2022-03-14 19:55:00|13002.5|13001|13002.8|13001.3|13006.1|13004.8|13002.1|13000.8|640
1647288000000|2022-03-14 20:00:00|13003|13001.5|13004|13002.5|13004.2|13002.7|13002.2|13000.7|348
1647288300000|2022-03-14 20:05:00|13004.2|13002.7|13002.7|13001.2|13004.8|13003.1|13002.6|13001|316
1647288600000|2022-03-14 20:10:00|13002.8|13001.3|13003|13001.5|13003.3|13001.8|13002.3|13000.5|255
1647288900000|2022-03-14 20:15:00|13003.2|13001.7|13003.7|13002.2|13005.6|13004.1|13003|13001.5|267
1647289200000|2022-03-14 20:20:00|13003.8|13002.3|13007.6|13006.1|13008.6|13007.1|13003.8|13002.3|383
1647289500000|2022-03-14 20:25:00|13008|13005.7|13008|13006.5|13008.7|13007.2|13007.3|13005.7|350
1647289800000|2022-03-14 20:30:00|13008.4|13006.1|13006.3|13004|13008.6|13007.1|13005.7|13003.4|294
1647290100000|2022-03-14 20:35:00|13006|13003.8|13006|13004.5|13007.8|13004.8|13005.4|13002.6|249
1647290400000|2022-03-14 20:40:00|13006.3|13004.2|13004.7|13002.6|13008.6|13006.5|13004.1|13002.3|315
1647290700000|2022-03-14 20:45:00|13004.4|13002.9|13003.4|13001.9|13004.9|13003.4|13003.3|13001.6|209
1647291000000|2022-03-14 20:50:00|13003.3|13001.8|13002.6|13001.1|13003.7|13002|13001.8|13000.3|181
1647291300000|2022-03-14 20:55:00|13002.7|13001.2|13003.8|12999.8|13003.8|13001.5|13002|12999.1|301
1647291600000|2022-03-14 21:00:00|13003.7|13000|13011.2|13000.2|13012.8|13001.8|13002.9|12998.7|124
1647291900000|2022-03-14 21:05:00|13010.5|12999.5|13012.4|13001.4|13013.2|13002.9|13010.1|12999.1|153
1647292200000|2022-03-14 21:10:00|13012|13001.3|13012.4|13001.4|13012.9|13003.8|13010.7|13000.5|167
1647292500000|2022-03-14 21:15:00|13012.3|13001.3|13010.3|13000.3|13013|13002|13007.9|12998.8|307
1647292800000|2022-03-14 21:20:00|13010.2|13000.4|13008.3|13001.6|13011.9|13001.6|13008.3|12999|179
1647293100000|2022-03-14 21:25:00|13008.5|13001|13011.6|13000.7|13012|13001.6|13007.9|12998.3|194
1647293400000|2022-03-14 21:30:00|13009.8|12999.7|13010.6|13000.5|13012.4|13001.4|13008.6|12998.9|189
1647293700000|2022-03-14 21:35:00|13010.3|13000.6|13011.5|13001.1|13012.2|13001.2|13009.2|12999.2|198
1647294000000|2022-03-14 21:40:00|13011.6|13001|13010.1|13000.2|13012.8|13001.8|13008.2|12999.7|132
1647294300000|2022-03-14 21:45:00|13009.5|13000.8|13011.6|13001.1|13012.9|13001.9|13008.4|12999.5|153
1647294600000|2022-03-14 21:50:00|13010.8|13000.5|13010.7|13000.2|13012.6|13002.5|13007.4|12999.4|141
1647294900000|2022-03-14 21:55:00|13010.5|13000.3|13009.1|13001|13011.7|13002.5|13007.4|12999.4|118
1647295200000|2022-03-14 22:00:00|13008.4|13000.3|13007.8|13000.5|13011|13001.7|13006.6|12998|349
1647295500000|2022-03-14 22:05:00|13007.1|12999.9|13006.9|13001.9|13008.3|13003.2|13005.4|12999.9|272
1647295800000|2022-03-14 22:10:00|13006.6|13002.1|13007.6|13003.5|13009.3|13004.5|13006.4|13001.2|412
1647296100000|2022-03-14 22:15:00|13007.9|13003.4|13007|13004.4|13009.7|13005|13006.8|13002.5|290
1647296400000|2022-03-14 22:20:00|13006.9|13004.5|13006|13002.8|13007.3|13004.5|13005.6|13002.2|272
1647296700000|2022-03-14 22:25:00|13005.9|13002.5|13006.1|13003.6|13007.5|13004.3|13005.2|13002|262
1647297000000|2022-03-14 22:30:00|13006.2|13003.7|13007|13004.2|13007.4|13004.6|13005.4|13001.9|314
1647297300000|2022-03-14 22:35:00|13006.9|13004.1|13007.6|13005.2|13009.8|13006.6|13005.3|13002.6|526
1647297600000|2022-03-14 22:40:00|13007.9|13004.9|13007.3|13004.9|13009.4|13006.5|13006|13003.6|458
1647297900000|2022-03-14 22:45:00|13007.2|13005|13009.2|13006.8|13009.8|13007.2|13006|13003.6|423
1647298200000|2022-03-14 22:50:00|13009.3|13006.4|13010.5|13008|13011.8|13009.3|13009.1|13006.3|293
1647298500000|2022-03-14 22:55:00|13010.6|13008.2|13008.8|13006.2|13011.3|13009|13007.9|13005.6|445
1647298800000|2022-03-14 23:00:00|13008.9|13006.5|13006.4|13004.9|13009|13007.4|13005.9|13004|207
1647299100000|2022-03-14 23:05:00|13006.3|13004.8|13008|13006.5|13008|13006.5|13006.3|13004.5|126
1647299400000|2022-03-14 23:10:00|13008.1|13006.6|13008.1|13006.6|13008.2|13006.7|13005.8|13004|204
1647299700000|2022-03-14 23:15:00|13008.9|13007.4|13007.6|13006.1|13009.1|13007.6|13007.4|13005.9|145
1647300000000|2022-03-14 23:20:00|13007.7|13006.2|13006.6|13005.1|13008.7|13007.2|13006.5|13005|181
1647300300000|2022-03-14 23:25:00|13006.5|13005|13008|13006.5|13008.2|13006.7|13006.5|13005|192
1647300600000|2022-03-14 23:30:00|13007.9|13006.4|13009|13007.5|13010.1|13008.6|13006.7|13005.2|352
1647300900000|2022-03-14 23:35:00|13008.9|13007.4|13009.1|13007.6|13010.3|13008.8|13008.8|13007.3|284
1647301200000|2022-03-14 23:40:00|13009.2|13007.7|13009.1|13007.6|13010.4|13008.9|13008.8|13007.2|240
1647301500000|2022-03-14 23:45:00|13009.2|13007.7|13010.9|13009.4|13011.2|13009.7|13008.7|13007.2|318
1647301800000|2022-03-14 23:50:00|13011|13009.5|13011.1|13009.6|13011.9|13010.6|13009.5|13008|514
1647302100000|2022-03-14 23:55:00|13011|13009.5|13010.8|13009.3|13012|13010.5|13010.4|13008.9|348
1647302400000|2022-03-15 00:00:00|13010.6|13009.1|13012.8|13011.9|13013.2|13012|13010.3|13008.8|458
1647302700000|2022-03-15 00:05:00|13012.7|13011.8|13014.1|13012.6|13014.5|13013.3|13012.7|13011.2|319
1647303000000|2022-03-15 00:10:00|13014.2|13012.7|13015.2|13013.7|13015.8|13014.3|13013.1|13011.6|463
1647303300000|2022-03-15 00:15:00|13015.3|13013.8|13016.9|13015.4|13017.1|13015.9|13014.3|13012.8|347
1647303600000|2022-03-15 00:20:00|13017|13015.5|13018.1|13016.6|13018.1|13016.7|13016.4|13014.9|227
1647303900000|2022-03-15 00:25:00|13018|13016.5|13015.4|13014.5|13018.3|13016.8|13015.2|13013.9|349
1647304200000|2022-03-15 00:30:00|13015.7|13014.2|13015.2|13013.7|13016.8|13015.5|13014.4|13013.4|400
1647304500000|2022-03-15 00:35:00|13015.1|13013.6|13015|13013.5|13016.7|13015.6|13012.9|13011.7|417
1647304800000|2022-03-15 00:40:00|13014.7|13013.8|13013.8|13012.3|13016.8|13015.6|13013.5|13012.3|277
1647305100000|2022-03-15 00:45:00|13013.9|13012.4|13013|13012.1|13014.9|13013.7|13012.5|13011|457
1647305400000|2022-03-15 00:50:00|13013.5|13012|13011.4|13009.9|13014.2|13013.1|13010.7|13009.5|451
1647305700000|2022-03-15 00:55:00|13011.3|13009.8|13011.3|13009.8|13013.9|13012.8|13010.7|13009.3|425
1647306000000|2022-03-15 01:00:00|13011.1|13009.6|13008.6|13007.7|13013.2|13011.9|13008.6|13007.5|546
1647306300000|2022-03-15 01:05:00|13008.9|13007.4|13012.7|13011.2|13013|13011.9|13008.5|13007.3|390
1647306600000|2022-03-15 01:10:00|13012.6|13011.1|13015.7|13014.2|13015.8|13014.6|13011.3|13010.2|390
1647306900000|2022-03-15 01:15:00|13015.6|13014.1|13003|13001.5|13015.8|13014.3|13003|13001.5|701
1647307200000|2022-03-15 01:20:00|13002.9|13001.4|13007.5|13006.6|13007.5|13006.6|13002.4|13001.2|531
1647307500000|2022-03-15 01:25:00|13007.8|13006.3|13005.7|13004.2|13007.9|13006.4|13004|13002.9|800
1647307800000|2022-03-15 01:30:00|13005.8|13004.3|13001.9|13001|13007|13005.5|13000.9|12999.7|651
1647308100000|2022-03-15 01:35:00|13002|13001.1|13001.9|13000.4|13002.6|13001.5|13000.8|12999.7|569
1647308400000|2022-03-15 01:40:00|13001.8|13000.3|13006.4|13004.9|13006.8|13005.6|13001.7|13000.2|662
1647308700000|2022-03-15 01:45:00|13006.5|13005|13006.6|13005.1|13006.6|13005.5|13002.7|13001.6|764
1647309000000|2022-03-15 01:50:00|13006|13004.7|13003.4|13002.5|13011.3|13010.1|13002.6|13001.5|978
1647309300000|2022-03-15 01:55:00|13003.5|13002.6|13008|13006.5|13008.4|13006.9|13002.4|13001.1|783
1647309600000|2022-03-15 02:00:00|13008.1|13006.6|13014.6|13013.1|13016.2|13015.3|13007.3|13006.1|1007
1647309900000|2022-03-15 02:05:00|13014.7|13013.2|13016.8|13015.3|13017.7|13016.7|13014.3|13012.9|956
1647310200000|2022-03-15 02:10:00|13016.7|13015.2|13015.8|13014.3|13018.3|13017.1|13015|13014|603
1647310500000|2022-03-15 02:15:00|13015.9|13014.4|13017.8|13016.3|13020.9|13019.4|13015.7|13014.4|516
1647310800000|2022-03-15 02:20:00|13017.7|13016.2|13015.4|13013.9|13018.8|13017.7|13012.7|13011.6|735
1647311100000|2022-03-15 02:25:00|13015.5|13014|13019.3|13018.4|13020.3|13019.4|13014|13013|734
1647311400000|2022-03-15 02:30:00|13019.4|13018.5|13022.2|13021.3|13022.8|13021.9|13017.4|13016.5|517
1647311700000|2022-03-15 02:35:00|13022.1|13021.2|13027.5|13026.6|13028|13027|13021.8|13020.8|706
1647312000000|2022-03-15 02:40:00|13027.4|13026.5|13025.5|13024|13028.1|13026.9|13025|13024|512
1647312300000|2022-03-15 02:45:00|13025.2|13024.3|13027.2|13026.3|13028.1|13027|13025.2|13024.1|551
1647312600000|2022-03-15 02:50:00|13027.3|13026.4|13026|13025.1|13028.7|13027.5|13025|13023.9|592
1647312900000|2022-03-15 02:55:00|13026.2|13025.3|13024.9|13024|13026.2|13025.3|13022.7|13021.8|593
1647313200000|2022-03-15 03:00:00|13025|13024.1|13028.4|13027.5|13028.4|13027.5|13024.9|13023.7|545
1647313500000|2022-03-15 03:05:00|13028.3|13027.4|13027.3|13026.4|13029.6|13028.3|13026.2|13025.2|521
1647313800000|2022-03-15 03:10:00|13027.2|13026.3|13027.6|13026.7|13028|13027|13025.1|13024.2|366
1647314100000|2022-03-15 03:15:00|13027.7|13026.8|13031.6|13030.7|13031.9|13030.8|13027|13025.8|479
1647314400000|2022-03-15 03:20:00|13031.5|13030.6|13033.1|13032.2|13035.3|13034.2|13031.1|13029.9|522
1647314700000|2022-03-15 03:25:00|13033.2|13032.3|13029.8|13028.3|13033.7|13032.5|13028.6|13027.1|657
1647315000000|2022-03-15 03:30:00|13030|13028.5|13033.4|13031.9|13033.4|13032.2|13028.8|13027.5|449
1647315300000|2022-03-15 03:35:00|13033|13032.1|13038.4|13036.9|13040.9|13039.5|13032.7|13031.2|518
1647315600000|2022-03-15 03:40:00|13038.3|13036.8|13042.3|13040.8|13042.8|13041.3|13037.1|13035.9|463
1647315900000|2022-03-15 03:45:00|13041.7|13040.2|13044.3|13042.8|13044.6|13043.3|13041.4|13040.1|494
1647316200000|2022-03-15 03:50:00|13044.4|13042.9|13043.7|13042.2|13044.8|13043.4|13041.1|13039.6|339
1647316500000|2022-03-15 03:55:00|13043.8|13042.3|13046.6|13045.1|13046.7|13045.2|13043.4|13041.9|473
1647316800000|2022-03-15 04:00:00|13046.7|13045.2|13044.1|13042.6|13046.7|13045.2|13042.1|13040.6|509
1647317100000|2022-03-15 04:05:00|13044.2|13042.7|13048.1|13046.6|13048.4|13046.9|13042.4|13041.2|421
1647317400000|2022-03-15 04:10:00|13047.1|13045.6|13048.2|13046.7|13049.4|13047.9|13046.4|13044.9|316
1647317700000|2022-03-15 04:15:00|13048.1|13046.6|13045.9|13045|13048.7|13047.2|13045.6|13044.5|294
1647318000000|2022-03-15 04:20:00|13046|13045.1|13042.8|13041.9|13047.1|13046|13041.2|13040.3|346
1647318300000|2022-03-15 04:25:00|13042.7|13041.8|13043.2|13041.7|13044.7|13043.4|13042|13041.1|385
1647318600000|2022-03-15 04:30:00|13043.1|13041.6|13042.9|13042|13045.3|13044.1|13042.6|13041.5|319
1647318900000|2022-03-15 04:35:00|13043|13042.1|13048.5|13047|13048.6|13047.1|13042.8|13041.6|378
1647319200000|2022-03-15 04:40:00|13048.3|13046.8|13045.9|13045|13048.8|13047.4|13045.2|13044.1|453
1647319500000|2022-03-15 04:45:00|13045.7|13044.8|13043.8|13042.9|13046.2|13045.3|13042.6|13041.7|281
1647319800000|2022-03-15 04:50:00|13043.9|13043|13043.4|13041.9|13045.2|13043.9|13042.7|13041.2|350
1647320100000|2022-03-15 04:55:00|13043.5|13042|13041.3|13039.8|13044.1|13042.8|13041.1|13039.7|489
1647320400000|2022-03-15 05:00:00|13041.2|13040.3|13044.2|13042.7|13044.9|13043.8|13041|13039.7|562
1647320700000|2022-03-15 05:05:00|13044.1|13043.2|13042.1|13041.2|13045.2|13044|13041.9|13040.8|307
1647321000000|2022-03-15 05:10:00|13042.2|13041.3|13042.6|13041.1|13042.6|13041.4|13040.7|13039.6|359
1647321300000|2022-03-15 05:15:00|13042.9|13041.4|13046.3|13044.8|13051|13049.5|13041.2|13040|707
1647321600000|2022-03-15 05:20:00|13046.2|13044.7|13048.9|13048|13049.1|13048|13045.4|13044.2|369
1647321900000|2022-03-15 05:25:00|13049|13048.1|13047.5|13046|13049.5|13048.5|13046.2|13044.9|536
1647322200000|2022-03-15 05:30:00|13047.2|13046.3|13047.4|13045.9|13050.1|13048.7|13045.5|13044.5|658
1647322500000|2022-03-15 05:35:00|13047.3|13045.8|13042.7|13041.8|13048.3|13047|13041.2|13039.7|578
1647322800000|2022-03-15 05:40:00|13042.6|13041.7|13040.2|13038.7|13044.3|13043|13039.9|13038.4|397
1647323100000|2022-03-15 05:45:00|13040.1|13038.6|13041.1|13040.2|13041.3|13040.4|13038.1|13036.9|487
1647323400000|2022-03-15 05:50:00|13041|13040.1|13039.9|13039|13043.1|13041.8|13039.2|13038.3|434
1647323700000|2022-03-15 05:55:00|13040|13039.1|13047.8|13046.9|13047.8|13046.9|13039.5|13038.5|642
1647324000000|2022-03-15 06:00:00|13048.2|13046.7|13042.2|13040.7|13048.2|13046.7|13040.9|13039.6|504
1647324300000|2022-03-15 06:05:00|13042.3|13040.8|13039.8|13038.9|13042.5|13041|13038.4|13037.3|544
1647324600000|2022-03-15 06:10:00|13039.9|13039|13041.6|13040.7|13043.2|13042|13039.5|13038.3|610
1647324900000|2022-03-15 06:15:00|13041.5|13040.6|13038.4|13037.5|13043.4|13042.2|13037.9|13036.6|400
1647325200000|2022-03-15 06:20:00|13038.5|13037.6|13040.7|13039.8|13043.1|13042|13038.1|13037.2|443
1647325500000|2022-03-15 06:25:00|13040.8|13039.9|13039.3|13038.4|13040.8|13039.9|13037.4|13036.5|415
1647325800000|2022-03-15 06:30:00|13039.1|13038.2|13035.8|13034.9|13039.4|13038.4|13035.2|13034.2|539
1647326100000|2022-03-15 06:35:00|13035.7|13034.8|13035.9|13034.4|13038|13036.9|13034.2|13033|524
1647326400000|2022-03-15 06:40:00|13035.8|13034.3|13035.2|13033.7|13036.6|13035.4|13033.2|13031.9|442
1647326700000|2022-03-15 06:45:00|13034.9|13034|13031.4|13029.9|13035.7|13034.6|13029.6|13028.5|648
1647327000000|2022-03-15 06:50:00|13031.3|13029.8|13029.9|13029|13031.6|13030.2|13027|13026|726
1647327300000|2022-03-15 06:55:00|13029.8|13028.9|13031.8|13029.7|13033.2|13031.7|13027|13025.7|567
1647327600000|2022-03-15 07:00:00|13032.3|13029.4|13034.5|13033.6|13035.8|13034.9|13029.3|13027.8|743
1647327900000|2022-03-15 07:05:00|13034.6|13033.7|13040.9|13039.4|13041.3|13039.8|13031.8|13030.4|1215
1647328200000|2022-03-15 07:10:00|13040.8|13039.3|13029.5|13028|13041|13039.6|13027.4|13026|1097
1647328500000|2022-03-15 07:15:00|13029.6|13028.1|13032.6|13031.1|13036.6|13035.4|13029.4|13027.9|692
1647328800000|2022-03-15 07:20:00|13032.5|13031|13044.6|13043.1|13052.9|13050.9|13032.5|13031|1270
1647329100000|2022-03-15 07:25:00|13044.7|13043.2|13038.3|13036.8|13046|13044.5|13037.9|13036.4|1231
1647329400000|2022-03-15 07:30:00|13038.2|13036.7|13040.4|13039.5|13041.3|13040.1|13034.7|13033.4|972
1647329700000|2022-03-15 07:35:00|13040.3|13039.4|13038.4|13037.5|13041.2|13040.3|13035.1|13033.9|874
1647330000000|2022-03-15 07:40:00|13038.7|13037.2|13040.7|13039.8|13040.9|13039.9|13034.3|13033.2|871
1647330300000|2022-03-15 07:45:00|13040.6|13039.7|13037.7|13036.8|13042.6|13041.5|13035.4|13034.5|1009
1647330600000|2022-03-15 07:50:00|13037.6|13036.7|13038.6|13037.1|13043.8|13042.5|13037.6|13036.7|894
1647330900000|2022-03-15 07:55:00|13038.5|13037|13033.7|13032.2|13039.9|13038.6|13033.6|13032.1|782
1647331200000|2022-03-15 08:00:00|13033.6|13032.1|13033.6|13032.1|13034.3|13033.1|13027.5|13026.3|1102
1647331500000|2022-03-15 08:05:00|13033.7|13032.2|13032.9|13032|13037.9|13036.6|13029.2|13027.8|1102
1647331800000|2022-03-15 08:10:00|13032.8|13031.9|13036|13034.5|13041.3|13039.9|13031.3|13030.4|1135
1647332100000|2022-03-15 08:15:00|13035.7|13034.8|13026.1|13024.6|13036.8|13035.4|13024.2|13022.8|1073
1647332400000|2022-03-15 08:20:00|13026.2|13024.7|13033.2|13031.7|13034.8|13033.3|13025.6|13024.1|1015
1647332700000|2022-03-15 08:25:00|13033.3|13031.8|13021.8|13020.3|13033.4|13032.1|13020.4|13019.1|1142
1647333000000|2022-03-15 08:30:00|13021.7|13020.2|13024.3|13023.4|13026.3|13024.8|13018.6|13017.1|973
1647333300000|2022-03-15 08:35:00|13024|13023.1|13026.2|13024.7|13027.2|13025.9|13022.8|13021.7|997
1647333600000|2022-03-15 08:40:00|13025.7|13024.8|13025.5|13024.6|13030.3|13029|13024.5|13023.3|1143
1647333900000|2022-03-15 08:45:00|13025.6|13024.7|13022.7|13021.8|13026.6|13025.5|13019.5|13018|1042
1647334200000|2022-03-15 08:50:00|13022.6|13021.7|13025|13024.1|13026.8|13025.7|13021.5|13020.1|921
1647334500000|2022-03-15 08:55:00|13024.9|13024|13031.7|13030.8|13032.1|13030.8|13024.5|13023.6|846
1647334800000|2022-03-15 09:00:00|13031.8|13030.9|13027.7|13026.8|13033.2|13032.3|13027.6|13026.5|987
1647335100000|2022-03-15 09:05:00|13027.8|13026.9|13027.3|13026.4|13030.4|13029.1|13024.8|13023.7|953
1647335400000|2022-03-15 09:10:00|13027.7|13026.8|13024.2|13023.3|13027.9|13027|13022.4|13021.1|809
1647335700000|2022-03-15 09:15:00|13023.9|13023|13023.3|13022.4|13025.5|13024.2|13021.8|13020.7|826
1647336000000|2022-03-15 09:20:00|13023|13022.1|13020.8|13019.9|13023.8|13022.7|13020.6|13019.5|750
1647336300000|2022-03-15 09:25:00|13020.9|13020|13023.4|13022.5|13027.2|13026.1|13020.5|13019.6|707
1647336600000|2022-03-15 09:30:00|13023.3|13022.4|13030.3|13029.4|13030.7|13029.4|13021.8|13020.9|574
1647336900000|2022-03-15 09:35:00|13030.9|13029.5|13034|13032.5|13034.1|13032.6|13029.9|13028.7|573
1647337200000|2022-03-15 09:40:00|13034.1|13032.6|13043.7|13042.8|13044.7|13043.3|13034.1|13032.6|992
1647337500000|2022-03-15 09:45:00|13043.8|13042.9|13046.2|13044.7|13049.6|13048.1|13041.5|13040.2|814
1647337800000|2022-03-15 09:50:00|13046.3|13044.8|13043.9|13042.4|13049.4|13047.9|13042.8|13041.6|671
1647338100000|2022-03-15 09:55:00|13044|13042.5|13042.1|13040.6|13046|13044.8|13040.6|13039.4|924
1647338400000|2022-03-15 10:00:00|13042.2|13040.7|13038.8|13037.9|13043.8|13042.6|13037.5|13036.4|888
1647338700000|2022-03-15 10:05:00|13039.1|13037.6|13036.3|13035.4|13040.5|13039.5|13035.6|13034.4|743
1647339000000|2022-03-15 10:10:00|13036.2|13035.3|13038.3|13036.8|13039|13037.8|13035.4|13034.5|671
1647339300000|2022-03-15 10:15:00|13038.4|13036.9|13038.9|13037.4|13041.1|13040|13037.5|13036.2|748
1647339600000|2022-03-15 10:20:00|13038.7|13037.2|13043.1|13041.6|13043.8|13042.7|13037.3|13036.2|720
1647339900000|2022-03-15 10:25:00|13042.7|13041.8|13039.1|13038.2|13048.1|13046.9|13039.1|13037.8|703
1647340200000|2022-03-15 10:30:00|13039.2|13038.3|13038.3|13037.4|13041.1|13039.9|13037.2|13036.3|804
1647340500000|2022-03-15 10:35:00|13038.2|13037.3|13036.5|13035.6|13040.7|13039.8|13036.5|13035.6|897
1647340800000|2022-03-15 10:40:00|13036.6|13035.7|13033.6|13032.1|13040.2|13039.3|13032.2|13031.1|820
1647341100000|2022-03-15 10:45:00|13033.4|13031.9|13037.5|13036.6|13037.9|13037|13033.1|13031.9|662
1647341400000|2022-03-15 10:50:00|13037.6|13036.7|13036.9|13035.4|13038.4|13037.5|13034.2|13033|747
1647341700000|2022-03-15 10:55:00|13036.6|13035.7|13035.2|13033.7|13039.1|13038.1|13035|13033.7|767
1647342000000|2022-03-15 11:00:00|13035.1|13033.6|13038.5|13037.6|13039|13037.7|13035|13033.6|623
1647342300000|2022-03-15 11:05:00|13038.6|13037.7|13038.5|13037.6|13039.1|13037.9|13034.2|13033.1|767
1647342600000|2022-03-15 11:10:00|13038.6|13037.7|13045.5|13044.6|13046|13044.6|13036.1|13035.2|566
1647342900000|2022-03-15 11:15:00|13045.7|13044.2|13050|13048.5|13050.2|13048.7|13044.6|13043.1|638
1647343200000|2022-03-15 11:20:00|13050.1|13048.6|13056.9|13055.4|13058|13056.6|13049.2|13047.8|764
1647343500000|2022-03-15 11:25:00|13057|13055.5|13050.7|13049.2|13057|13055.5|13048.8|13047.4|898
1647343800000|2022-03-15 11:30:00|13050.4|13049.5|13058.8|13057.3|13059.4|13058|13049.5|13048.3|884
1647344100000|2022-03-15 11:35:00|13058.9|13057.4|13057.5|13056.6|13059.9|13058.8|13056.8|13055.9|738
1647344400000|2022-03-15 11:40:00|13057.3|13056.4|13056.6|13055.7|13058|13056.8|13055.4|13054.4|674
1647344700000|2022-03-15 11:45:00|13056.5|13055.6|13051|13050.1|13057|13055.7|13049.5|13048.2|848
1647345000000|2022-03-15 11:50:00|13050.9|13050|13056.8|13055.3|13057.2|13056|13050.6|13049.6|732
1647345300000|2022-03-15 11:55:00|13056.7|13055.2|13051.3|13050.4|13060.2|13059|13051.1|13050.2|705
1647345600000|2022-03-15 12:00:00|13051.7|13050.8|13061.8|13060.9|13063.3|13061.9|13051.6|13050.7|709
1647345900000|2022-03-15 12:05:00|13061.7|13060.8|13064|13063.1|13064.9|13063.6|13058.5|13057.4|733
1647346200000|2022-03-15 12:10:00|13063.8|13062.9|13069.6|13068.1|13069.8|13068.6|13062.1|13061.2|605
1647346500000|2022-03-15 12:15:00|13069.7|13068.2|13068.3|13067.4|13071.6|13070.6|13066.6|13065.7|713
1647346800000|2022-03-15 12:20:00|13068.2|13067.3|13067.3|13066.4|13071.6|13070.5|13065.8|13064.9|832
1647347100000|2022-03-15 12:25:00|13067.2|13066.3|13071.7|13064.1|13071.7|13068.7|13063.8|13062.9|802
1647347400000|2022-03-15 12:30:00|13070.5|13066|13066|13064.5|13073.7|13072.8|13064.8|13063.3|1185
1647347700000|2022-03-15 12:35:00|13065.9|13064.4|13068.4|13067.5|13071.8|13070.3|13064.5|13063.3|967
1647348000000|2022-03-15 12:40:00|13068.3|13067.4|13072.1|13070.6|13074|13073|13067.8|13066.6|857
1647348300000|2022-03-15 12:45:00|13071.9|13071|13073.3|13071.8|13074.2|13073.2|13069.4|13068.2|827
1647348600000|2022-03-15 12:50:00|13073.2|13071.7|13071|13069.5|13076.2|13075.1|13070.2|13069|775
1647348900000|2022-03-15 12:55:00|13070.7|13069.8|13070.7|13069.8|13077|13075.7|13069.9|13068.7|936
1647349200000|2022-03-15 13:00:00|13070.3|13069.4|13069.3|13068.4|13070.7|13069.5|13066.5|13065.3|950
1647349500000|2022-03-15 13:05:00|13069.2|13068.3|13076.6|13075.7|13076.8|13075.9|13068.1|13067.2|932
1647349800000|2022-03-15 13:10:00|13076.5|13075.6|13076.4|13075.5|13079|13078.1|13074.7|13073.6|919
1647350100000|2022-03-15 13:15:00|13076.3|13075.4|13069.6|13068.7|13076.4|13075.5|13068|13066.8|835
1647350400000|2022-03-15 13:20:00|13070|13069.1|13073.3|13072.4|13074.9|13073.8|13069.9|13068.9|682
1647350700000|2022-03-15 13:25:00|13073.2|13072.3|13076.8|13075.9|13078|13076.9|13070.5|13069.3|826
1647351000000|2022-03-15 13:30:00|13076.7|13075.8|13066.8|13065.3|13077.2|13075.9|13066.3|13065|969
1647351300000|2022-03-15 13:35:00|13066.7|13065.2|13075.8|13074.3|13076.7|13075.5|13066.3|13065.1|1022
1647351600000|2022-03-15 13:40:00|13076|13074.5|13069.3|13068.4|13077.4|13076.5|13064.4|13063.3|1238
1647351900000|2022-03-15 13:45:00|13069.4|13068.5|13074.1|13072.6|13074.3|13073.1|13068.4|13067.3|1119
1647352200000|2022-03-15 13:50:00|13073.9|13073|13068|13067.1|13076.4|13075.2|13065.2|13064|921
1647352500000|2022-03-15 13:55:00|13068.2|13066.7|13074.5|13073.6|13075.2|13074.3|13067.5|13066.5|1032
1647352800000|2022-03-15 14:00:00|13074.4|13073.5|13076.8|13075.9|13079.4|13077.9|13073.2|13072|1108
1647353100000|2022-03-15 14:05:00|13076.9|13076|13075.9|13075|13078.2|13077.1|13073.9|13072.7|1098
1647353400000|2022-03-15 14:10:00|13075.8|13074.9|13071.3|13070.4|13075.9|13075|13069.7|13068.4|889
1647353700000|2022-03-15 14:15:00|13071.4|13070.5|13070.4|13068.9|13072.1|13070.9|13066.7|13065.2|896
1647354000000|2022-03-15 14:20:00|13070|13069.1|13065.7|13064.8|13070.3|13069.3|13064.1|13063.2|770
1647354300000|2022-03-15 14:25:00|13065.6|13064.7|13070.4|13068.9|13070.9|13069.7|13062.7|13061.8|857
1647354600000|2022-03-15 14:30:00|13070.3|13068.8|13063.2|13061.7|13070.5|13069.5|13062.3|13060.8|845
1647354900000|2022-03-15 14:35:00|13063.5|13062|13066|13065.1|13067.2|13066.1|13062.2|13060.8|820
1647355200000|2022-03-15 14:40:00|13066.4|13065.5|13073.5|13072.6|13073.6|13072.7|13065.6|13064.5|779
1647355500000|2022-03-15 14:45:00|13073.8|13072.3|13072.3|13070.8|13075|13074|13071.8|13070.8|932
1647355800000|2022-03-15 14:50:00|13072.1|13071.2|13073.8|13072.9|13074.3|13073.1|13069.3|13068.2|845
1647356100000|2022-03-15 14:55:00|13073.9|13073|13071.6|13070.7|13074.5|13073.6|13071.1|13070.2|760
1647356400000|2022-03-15 15:00:00|13071.5|13070.6|13069.5|13068.6|13072.1|13071.2|13067.6|13066.7|816
1647356700000|2022-03-15 15:05:00|13069.6|13068.7|13066.1|13065.2|13070.2|13069.3|13064.7|13063.8|744
1647357000000|2022-03-15 15:10:00|13066|13065.1|13061.6|13060.7|13067.3|13066.3|13060.4|13059.4|700
1647357300000|2022-03-15 15:15:00|13061.7|13060.8|13061.6|13060.1|13062|13061.1|13058.6|13057.7|933
1647357600000|2022-03-15 15:20:00|13061.9|13060.4|13064.4|13062.9|13064.7|13063.7|13058.7|13057.4|928
1647357900000|2022-03-15 15:25:00|13064.3|13062.8|13068.8|13067.3|13068.8|13067.3|13064.3|13062.8|863
1647358200000|2022-03-15 15:30:00|13068.7|13067.8|13065.5|13064|13069.3|13068.1|13062.6|13061.4|992
1647358500000|2022-03-15 15:35:00|13065.3|13063.8|13062.7|13061.2|13066|13064.5|13061|13059.7|999
1647358800000|2022-03-15 15:40:00|13062.6|13061.1|13069.3|13067.8|13069.5|13068|13061.6|13060.2|805
1647359100000|2022-03-15 15:45:00|13069.4|13067.9|13075.3|13074.4|13077|13075.9|13069|13067.8|752
1647359400000|2022-03-15 15:50:00|13075.4|13074.5|13078.5|13077|13089.6|13088.3|13071.6|13070.1|1167
1647359700000|2022-03-15 15:55:00|13077.9|13076.4|13067.3|13066.4|13078.6|13077.1|13066.9|13065.4|1826
1647360000000|2022-03-15 16:00:00|13067.2|13066.3|13063.4|13061.9|13069.5|13068|13062.6|13061.5|1426
1647360300000|2022-03-15 16:05:00|13063.5|13062|13062.6|13061.1|13066|13064.5|13062.3|13061|1005
1647360600000|2022-03-15 16:10:00|13062.5|13061|13049.5|13048|13062.7|13061.2|13048|13046.5|1063
1647360900000|2022-03-15 16:15:00|13049.4|13047.9|13045|13043.5|13052.7|13051.2|13043|13041.5|1067
1647361200000|2022-03-15 16:20:00|13045.1|13043.6|13046.5|13045|13048.8|13047.3|13042|13040.5|814
1647361500000|2022-03-15 16:25:00|13046.4|13044.9|13047.4|13046.5|13049.6|13048.5|13045.2|13044.2|839
1647361800000|2022-03-15 16:30:00|13047.6|13046.7|13053.6|13052.7|13055.5|13054.5|13047.5|13046.6|981
1647362100000|2022-03-15 16:35:00|13053.7|13052.8|13052.7|13051.8|13055|13053.8|13048.4|13047.4|818
1647362400000|2022-03-15 16:40:00|13052.8|13051.9|13049.1|13048.2|13053|13051.9|13049.1|13048.2|629
1647362700000|2022-03-15 16:45:00|13049.2|13048.3|13047.1|13046.2|13053.5|13052.6|13044.5|13043.3|715
1647363000000|2022-03-15 16:50:00|13047.2|13045.6|13041.8|13040.9|13047.7|13046.8|13040.6|13039.4|876
1647363300000|2022-03-15 16:55:00|13042|13041.1|13050.4|13049.5|13051|13049.9|13040.7|13039.4|852
1647363600000|2022-03-15 17:00:00|13050.5|13049.6|13051.7|13050.2|13054.8|13053.7|13049.6|13048.3|652
1647363900000|2022-03-15 17:05:00|13051.6|13050.1|13052.3|13051.4|13053.1|13051.9|13048.1|13046.8|602
1647364200000|2022-03-15 17:10:00|13052.4|13051.5|13053|13052.1|13055.2|13054.1|13051.1|13050.2|824
1647364500000|2022-03-15 17:15:00|13052.9|13052|13051.2|13049.7|13053.8|13052.6|13049.5|13048.4|829
1647364800000|2022-03-15 17:20:00|13051.1|13050.2|13051.9|13051|13052.6|13051.5|13050.3|13049.1|501
1647365100000|2022-03-15 17:25:00|13052|13051.1|13051.7|13050.2|13054.9|13053.6|13051|13050.1|780
1647365400000|2022-03-15 17:30:00|13051.6|13050.1|13045.8|13044.3|13052.1|13050.8|13044.1|13042.9|972
1647365700000|2022-03-15 17:35:00|13046.1|13044.6|13042.2|13041.3|13046.2|13045.1|13042.1|13040.9|758
1647366000000|2022-03-15 17:40:00|13042.1|13041.2|13043|13042.1|13045.4|13044.5|13041.8|13040.8|731
1647366300000|2022-03-15 17:45:00|13042.9|13042|13041.3|13040.4|13043.2|13042.2|13040.9|13040|555
1647366600000|2022-03-15 17:50:00|13041.4|13040.5|13042.6|13041.7|13043|13041.9|13040.8|13039.9|654
1647366900000|2022-03-15 17:55:00|13042.7|13041.8|13042.2|13041.3|13043|13042|13040.7|13039.8|507
1647367200000|2022-03-15 18:00:00|13042.1|13041.2|13040.9|13040|13044|13043.1|13040.5|13039.6|468
1647367500000|2022-03-15 18:05:00|13041.4|13040.5|13039.2|13038.3|13041.8|13040.9|13038.4|13037.4|622
1647367800000|2022-03-15 18:10:00|13039.3|13038.4|13035.5|13034.6|13039.8|13038.8|13035|13034.1|630
1647368100000|2022-03-15 18:15:00|13035.8|13034.3|13034.1|13032.6|13038.1|13037.2|13033.7|13032.4|580
1647368400000|2022-03-15 18:20:00|13034.2|13032.7|13026.6|13025.7|13034.3|13032.9|13025.2|13024.1|608
1647368700000|2022-03-15 18:25:00|13026.7|13025.8|13026.9|13025.4|13029.4|13028.5|13025.1|13024|710
1647369000000|2022-03-15 18:30:00|13027|13025.5|13024.4|13022.9|13027.3|13026.3|13021.7|13020.5|597
1647369300000|2022-03-15 18:35:00|13024.5|13023|13022.9|13021.4|13026.7|13025.2|13021.6|13020.4|501
1647369600000|2022-03-15 18:40:00|13023.3|13022.4|13026.4|13025.5|13028.4|13027.5|13023.3|13022.1|671
1647369900000|2022-03-15 18:45:00|13026.8|13025.9|13030.8|13029.3|13032.1|13030.6|13026.7|13025.5|802
1647370200000|2022-03-15 18:50:00|13030.9|13029.4|13033.7|13032.2|13036.7|13035.2|13030.6|13029.1|772
1647370500000|2022-03-15 18:55:00|13033.9|13032.4|13032.9|13031.4|13035.1|13033.6|13030.2|13028.7|594
1647370800000|2022-03-15 19:00:00|13033.1|13031.6|13033.1|13031.6|13035.4|13033.9|13030.6|13029.6|620
1647371100000|2022-03-15 19:05:00|13033|13031.5|13033|13031.5|13035.1|13033.6|13032.3|13031.1|649
1647371400000|2022-03-15 19:10:00|13033.2|13031.7|13033.5|13032|13035.2|13034|13032.2|13030.7|660
1647371700000|2022-03-15 19:15:00|13033.6|13032.1|13037.6|13036.1|13038|13036.5|13033.6|13032.1|545
1647372000000|2022-03-15 19:20:00|13037.7|13036.2|13038.8|13037.3|13040|13038.7|13035.9|13034.4|623
1647372300000|2022-03-15 19:25:00|13038.9|13037.4|13039.4|13037.9|13041.5|13039.2|13037.8|13036.9|953
1647372600000|2022-03-15 19:30:00|13039.7|13038.2|13040.5|13039|13041.7|13040.1|13038.8|13037.1|649
1647372900000|2022-03-15 19:35:00|13040.6|13039.1|13043|13041.5|13043|13041.5|13039.7|13038.3|640
1647373200000|2022-03-15 19:40:00|13042.9|13041.4|13041|13038.9|13043.2|13041.6|13038.8|13037.2|625
1647373500000|2022-03-15 19:45:00|13040.7|13039.2|13043.6|13042.1|13044.4|13042.6|13039.8|13038|519
1647373800000|2022-03-15 19:50:00|13043.7|13042.2|13045|13043.5|13046.6|13044.7|13043.3|13041.8|462
1647374100000|2022-03-15 19:55:00|13044.8|13043.3|13048.3|13046.8|13048.5|13047|13042.3|13040.8|818
1647374400000|2022-03-15 20:00:00|13048.2|13046.7|13046.1|13044.6|13048.4|13046.9|13045|13042.9|658
1647374700000|2022-03-15 20:05:00|13046.2|13044.7|13044.6|13043.1|13046.8|13044.8|13044.3|13042.6|297
1647375000000|2022-03-15 20:10:00|13044.5|13043|13043.7|13042.2|13045|13043.2|13043.3|13041.8|279
1647375300000|2022-03-15 20:15:00|13043.8|13042.3|13043.8|13042.3|13044.2|13042.7|13043.1|13041.6|250
1647375600000|2022-03-15 20:20:00|13043.9|13042.4|13041.5|13040|13044.5|13042.8|13040.8|13039.2|307
1647375900000|2022-03-15 20:25:00|13041.4|13039.9|13040.8|13039.3|13042|13040.5|13039.5|13038|305
1647376200000|2022-03-15 20:30:00|13040.9|13039.4|13040.3|13038.8|13041.4|13039.8|13040.3|13038.8|200
1647376500000|2022-03-15 20:35:00|13040.4|13038.9|13040|13038.5|13040.6|13039.2|13039.9|13038.4|176
1647376800000|2022-03-15 20:40:00|13040.1|13038.6|13041.8|13040.3|13042|13040.4|13040|13038.5|190
1647377100000|2022-03-15 20:45:00|13041.7|13040.2|13040.7|13039.2|13042.8|13040.9|13040.7|13038.8|226
1647377400000|2022-03-15 20:50:00|13040.8|13039.3|13039.4|13037.1|13041.5|13039.5|13038.7|13036.8|286
1647377700000|2022-03-15 20:55:00|13039.9|13037|13044.6|13040.1|13045.9|13041|13039.2|13036.9|548
1647378000000|2022-03-15 21:00:00|13046.9|13035.9|13049.4|13038.4|13049.9|13038.9|13046.3|13035.4|50
1647378300000|2022-03-15 21:05:00|13049.2|13038.2|13049.9|13038.9|13052.3|13041.3|13048.7|13037.7|95
1647378600000|2022-03-15 21:10:00|13048.9|13037.9|13047.3|13036.3|13051.8|13040.8|13045.7|13034.7|706
1647378900000|2022-03-15 21:15:00|13046.5|13035.5|13049.2|13038.2|13050.5|13039.5|13037.9|13026.9|673
1647379200000|2022-03-15 21:20:00|13048.7|13037.7|13043.4|13032.4|13052.7|13041.7|13037.9|13026.9|460
1647379500000|2022-03-15 21:25:00|13043.6|13032.6|13042.7|13036.2|13044.8|13037|13039.4|13030.3|324
1647379800000|2022-03-15 21:30:00|13043.2|13035.8|13039.7|13034.7|13043.4|13036.7|13038.3|13032.5|448
1647380100000|2022-03-15 21:35:00|13039.8|13035|13041.8|13033.8|13044.5|13036.2|13039.6|13032.7|313
1647380400000|2022-03-15 21:40:00|13042|13033.7|13043.5|13035.2|13044.7|13036.7|13039.8|13032.4|284
1647380700000|2022-03-15 21:45:00|13043.2|13033.9|13042.1|13034.3|13045.3|13036.4|13040.4|13031.9|314
1647381000000|2022-03-15 21:50:00|13041.9|13034.8|13040.6|13036|13044.3|13036.8|13040.3|13032.9|193
1647381300000|2022-03-15 21:55:00|13040.8|13036.2|13040.5|13035.4|13043|13036.8|13040.4|13032.3|226
1647381600000|2022-03-15 22:00:00|13040.6|13035.3|13040|13036.7|13043|13037.9|13039|13034|425
1647381900000|2022-03-15 22:05:00|13040.1|13036.6|13039.4|13036.3|13041.1|13038.3|13038.9|13034.6|274
1647382200000|2022-03-15 22:10:00|13039.5|13035.9|13038.5|13035.6|13039.7|13036.4|13037.7|13033.7|322
1647382500000|2022-03-15 22:15:00|13038.4|13035.2|13041.2|13038.7|13042.4|13039.8|13037.6|13035.2|345
1647382800000|2022-03-15 22:20:00|13041.5|13038.6|13042.4|13039.8|13043.5|13041.5|13040.6|13038.6|311
1647383100000|2022-03-15 22:25:00|13042.3|13039.9|13044.2|13041.5|13047.6|13044.5|13041.6|13039.2|301
1647383400000|2022-03-15 22:30:00|13044.1|13041.6|13045.9|13043.4|13047.4|13044.1|13043.9|13041.1|233
1647383700000|2022-03-15 22:35:00|13045.5|13043.3|13043.4|13040.9|13046.7|13043.9|13040|13038.2|279
1647384000000|2022-03-15 22:40:00|13043.3|13040.7|13047.3|13044.7|13047.5|13045.1|13043.1|13040.7|290
1647384300000|2022-03-15 22:45:00|13047.2|13044.8|13045|13043.5|13047.8|13045.8|13044.6|13042.7|198
1647384600000|2022-03-15 22:50:00|13044.9|13043.4|13046.6|13045.1|13047.6|13045.1|13044.8|13042.3|166
1647384900000|2022-03-15 22:55:00|13046.5|13045|13044.9|13042.2|13048.3|13045.8|13043.2|13041.7|254
1647385200000|2022-03-15 23:00:00|13045.1|13042.4|13044.3|13042.8|13045.1|13043.3|13042.6|13040.8|255
1647385500000|2022-03-15 23:05:00|13044.4|13042.9|13044.1|13042.6|13045.9|13044.1|13043.7|13042.1|320
1647385800000|2022-03-15 23:10:00|13044.2|13042.7|13040.5|13039|13046.1|13044.3|13040.3|13038.7|356
1647386100000|2022-03-15 23:15:00|13040.4|13038.9|13039|13037.5|13042.2|13040.7|13039|13037.5|314
1647386400000|2022-03-15 23:20:00|13038.9|13037.4|13042|13040.5|13043.6|13042.1|13038.9|13037.4|268
1647386700000|2022-03-15 23:25:00|13041.9|13040.4|13042|13040.5|13043.8|13042.3|13041.9|13040.4|209
1647387000000|2022-03-15 23:30:00|13042.1|13040.6|13042.8|13041.3|13043.1|13041.6|13041.9|13040.4|240
1647387300000|2022-03-15 23:35:00|13042.9|13041.4|13045.8|13044.3|13049.3|13047.6|13042.5|13041|459
1647387600000|2022-03-15 23:40:00|13045.7|13044.2|13048.7|13047.2|13050.4|13048.5|13045.5|13044|364
1647387900000|2022-03-15 23:45:00|13048.8|13047.3|13045.7|13044.2|13049.8|13048.3|13045.6|13044.1|319
1647388200000|2022-03-15 23:50:00|13045.8|13044.3|13044|13042.5|13046.3|13044.6|13042.1|13040.6|374
1647388500000|2022-03-15 23:55:00|13043.8|13042.3|13045|13043.5|13047.1|13045.6|13043.5|13042|327
1647388800000|2022-03-16 00:00:00|13045.1|13043.6|13047.6|13046.1|13049.9|13048.4|13045|13043.5|594
1647389100000|2022-03-16 00:05:00|13047.2|13045.7|13048.5|13047|13048.9|13047.7|13046|13044.7|606
1647389400000|2022-03-16 00:10:00|13048.7|13047.2|13045.2|13043.7|13051.4|13050.3|13044.9|13043.7|759
1647389700000|2022-03-16 00:15:00|13045.1|13043.6|13044|13043.1|13045.8|13044.4|13041.8|13040.5|654
1647390000000|2022-03-16 00:20:00|13043.9|13043|13044.2|13043.3|13045|13043.9|13042.6|13041.3|503
1647390300000|2022-03-16 00:25:00|13044.1|13043.2|13045.2|13044.3|13047.3|13046|13044.1|13043.2|495
1647390600000|2022-03-16 00:30:00|13045.4|13044.5|13045.5|13044|13047.1|13045.8|13044|13042.6|595
1647390900000|2022-03-16 00:35:00|13045.7|13044.2|13046.3|13044.8|13048.4|13047|13045.6|13044.1|428
1647391200000|2022-03-16 00:40:00|13046.2|13045.3|13043.3|13041.8|13046.8|13045.4|13042.6|13041.5|400
1647391500000|2022-03-16 00:45:00|13043.4|13041.9|13042|13041.1|13044.3|13043|13041.6|13040.4|531
1647391800000|2022-03-16 00:50:00|13042.2|13041.3|13042.9|13041.4|13043.9|13042.4|13040.7|13039.7|501
1647392100000|2022-03-16 00:55:00|13042.8|13041.3|13038.7|13037.8|13043.1|13042.2|13038.6|13037.4|540
1647392400000|2022-03-16 01:00:00|13038.6|13037.7|13039.2|13037.7|13040.7|13039.6|13036.5|13035.4|552
1647392700000|2022-03-16 01:05:00|13039.4|13038.3|13040.2|13039.3|13042.7|13041.4|13039.3|13038.3|711
1647393000000|2022-03-16 01:10:00|13040.3|13039.4|13041|13039.5|13041.8|13040.8|13039.2|13038|458
1647393300000|2022-03-16 01:15:00|13041.1|13039.6|13044.6|13043.7|13045.3|13044.1|13040.7|13039.2|715
1647393600000|2022-03-16 01:20:00|13044.7|13043.8|13044.8|13043.3|13045.3|13044.1|13042.2|13040.9|743
1647393900000|2022-03-16 01:25:00|13044.9|13043.4|13042.9|13041.4|13045|13043.7|13041.5|13040.1|787
1647394200000|2022-03-16 01:30:00|13043|13041.5|13044.1|13043.2|13046.5|13045.1|13042.7|13041.5|573
1647394500000|2022-03-16 01:35:00|13044.2|13042.7|13045.9|13044.4|13046.5|13045.3|13043|13041.9|620
1647394800000|2022-03-16 01:40:00|13045.8|13044.3|13047|13046.1|13049.3|13048.2|13045.5|13044.3|646
1647395100000|2022-03-16 01:45:00|13047.1|13046.2|13052.9|13052|13053|13052|13046.4|13045.1|609
1647395400000|2022-03-16 01:50:00|13053.5|13052.3|13055|13054.1|13058.1|13056.6|13053.1|13051.9|631
1647395700000|2022-03-16 01:55:00|13054.9|13054|13054|13052.5|13055.4|13054.4|13053.5|13052.3|423
1647396000000|2022-03-16 02:00:00|13053.9|13052.4|13053.1|13052.2|13055.1|13054|13052.2|13051|435
1647396300000|2022-03-16 02:05:00|13053.3|13051.8|13054.7|13053.8|13055.8|13054.8|13053.1|13051.8|398
1647396600000|2022-03-16 02:10:00|13054.8|13053.9|13054.1|13052.6|13055.8|13054.7|13052.8|13051.9|361
1647396900000|2022-03-16 02:15:00|13053.8|13052.9|13054.5|13053.6|13056|13054.8|13053.7|13052.4|298
1647397200000|2022-03-16 02:20:00|13054.4|13053.5|13055.1|13053.6|13055.2|13054.1|13052.9|13051.8|344
1647397500000|2022-03-16 02:25:00|13055|13053.5|13055|13053.5|13055.7|13054.6|13053.2|13052|350
1647397800000|2022-03-16 02:30:00|13055.1|13053.6|13055.5|13054.6|13057.4|13056.2|13054.4|13053.5|375
1647398100000|2022-03-16 02:35:00|13055.4|13054.5|13055.2|13054.3|13056.9|13055.7|13054.4|13053.1|363
1647398400000|2022-03-16 02:40:00|13055.3|13054.4|13055.8|13054.3|13056.7|13055.3|13053.8|13052.6|464
1647398700000|2022-03-16 02:45:00|13055.9|13054.4|13054.7|13053.2|13056.2|13055|13054.5|13053.1|317
1647399000000|2022-03-16 02:50:00|13054.6|13053.1|13052.7|13051.8|13055|13053.7|13052|13050.6|378
1647399300000|2022-03-16 02:55:00|13053.1|13051.6|13050.2|13049.3|13053.1|13051.6|13049.9|13048.6|396
1647399600000|2022-03-16 03:00:00|13050.1|13049.2|13051.8|13050.9|13052.3|13051.1|13049.4|13048.5|451
1647399900000|2022-03-16 03:05:00|13051.7|13050.8|13049.9|13049|13052.2|13051.1|13049.5|13048.6|359
1647400200000|2022-03-16 03:10:00|13050|13049.1|13050.6|13049.7|13051.9|13051|13050|13049.1|334
1647400500000|2022-03-16 03:15:00|13050.7|13049.8|13051.9|13050.4|13052.1|13051.2|13049.6|13048.7|445
1647400800000|2022-03-16 03:20:00|13052|13050.5|13052.2|13050.7|13052.3|13051.1|13050.9|13049.8|366
1647401100000|2022-03-16 03:25:00|13052.3|13050.8|13052.6|13051.7|13053.9|13052.9|13051.6|13050.5|553
1647401400000|2022-03-16 03:30:00|13052.7|13051.8|13053.3|13052.4|13054.1|13053.1|13052.2|13051.2|391
1647401700000|2022-03-16 03:35:00|13054.1|13052.6|13055|13054.1|13055.9|13054.7|13053.3|13052.2|439
1647402000000|2022-03-16 03:40:00|13055.2|13053.7|13053.6|13052.7|13055.2|13054|13053.6|13052.4|391
1647402300000|2022-03-16 03:45:00|13053.7|13052.8|13055.3|13054.4|13055.4|13054.5|13052.6|13051.5|315
1647402600000|2022-03-16 03:50:00|13055.2|13054.3|13055.1|13054.2|13055.7|13054.8|13053.2|13052.1|437
1647402900000|2022-03-16 03:55:00|13055|13054.1|13052.9|13052|13057|13055.8|13052.7|13051.8|570
1647403200000|2022-03-16 04:00:00|13053|13052.1|13052.9|13051.4|13054.5|13053.3|13051.6|13050.7|339
1647403500000|2022-03-16 04:05:00|13052.7|13051.8|13052.8|13051.3|13054.1|13053.1|13052.3|13051.2|288
1647403800000|2022-03-16 04:10:00|13052.6|13051.1|13053.1|13051.6|13054.4|13052.9|13051.6|13050.4|378
1647404100000|2022-03-16 04:15:00|13052.8|13051.9|13054.9|13053.4|13055.1|13054|13052.6|13051.4|303
1647404400000|2022-03-16 04:20:00|13054.8|13053.3|13052.8|13051.9|13054.8|13053.7|13051.9|13050.9|242
1647404700000|2022-03-16 04:25:00|13052.7|13051.8|13055.1|13053.6|13055.2|13054|13052.1|13050.9|281
1647405000000|2022-03-16 04:30:00|13055|13053.5|13053.9|13052.4|13056.2|13055|13053.8|13052.3|340
1647405300000|2022-03-16 04:35:00|13053.8|13052.3|13055.3|13053.8|13055.3|13054.1|13053.7|13052.3|220
1647405600000|2022-03-16 04:40:00|13055|13054.1|13053.9|13052.4|13055.3|13054.2|13053.3|13052.1|217
1647405900000|2022-03-16 04:45:00|13053.8|13052.3|13054.6|13053.1|13055.4|13053.9|13053.4|13052.1|320
1647406200000|2022-03-16 04:50:00|13054.7|13053.2|13053.4|13052.5|13055.7|13054.8|13053.4|13052.2|261
1647406500000|2022-03-16 04:55:00|13053.3|13052.4|13050.9|13050|13054.3|13053|13050.6|13049.7|239
1647406800000|2022-03-16 05:00:00|13051.1|13050.2|13052.6|13051.7|13054.2|13053.2|13050.8|13049.9|373
1647407100000|2022-03-16 05:05:00|13052.5|13051.6|13050.5|13049|13053|13051.8|13049.9|13048.7|246
1647407400000|2022-03-16 05:10:00|13050.3|13049.4|13050|13049.1|13051.8|13050.6|13049.5|13048.3|250
1647407700000|2022-03-16 05:15:00|13050.8|13049.3|13053.9|13053|13054.2|13053.2|13049.7|13048.7|360
1647408000000|2022-03-16 05:20:00|13053.8|13052.9|13053.6|13052.7|13056.4|13055|13053.5|13052.6|205
1647408300000|2022-03-16 05:25:00|13053.7|13052.8|13054.7|13053.8|13056|13054.8|13053.4|13052.5|364
1647408600000|2022-03-16 05:30:00|13054.8|13053.9|13056.8|13055.3|13058.1|13056.8|13053.3|13052.2|493
1647408900000|2022-03-16 05:35:00|13056.7|13055.2|13057.1|13055.6|13057.7|13056.4|13056|13054.7|308
1647409200000|2022-03-16 05:40:00|13057.2|13055.7|13059.4|13057.9|13060|13059|13056.9|13055.6|416
1647409500000|2022-03-16 05:45:00|13059.5|13058|13060.6|13059.7|13062.1|13061|13058.2|13057|564
1647409800000|2022-03-16 05:50:00|13060.8|13059.3|13062.5|13061.6|13062.6|13061.7|13059.8|13058.5|469
1647410100000|2022-03-16 05:55:00|13062.4|13061.5|13063.2|13061.7|13065|13063.8|13062.3|13061.3|519
1647410400000|2022-03-16 06:00:00|13063|13061.5|13056.7|13055.8|13063.1|13061.9|13055.5|13054.3|452
1647410700000|2022-03-16 06:05:00|13056.6|13055.7|13053.7|13052.8|13056.7|13055.8|13052.7|13051.5|440
1647411000000|2022-03-16 06:10:00|13053.6|13052.7|13053.5|13052.6|13055.7|13054.5|13051.8|13050.9|421
1647411300000|2022-03-16 06:15:00|13053.1|13052.2|13055.9|13054.4|13056|13054.9|13051.5|13050.3|436
1647411600000|2022-03-16 06:20:00|13056|13054.5|13054.7|13053.8|13056.9|13055.7|13053.8|13052.8|421
1647411900000|2022-03-16 06:25:00|13054.8|13053.9|13054.8|13053.9|13057.1|13055.8|13054|13052.9|467
1647412200000|2022-03-16 06:30:00|13054.9|13054|13049.5|13048|13055.9|13054.7|13048.4|13047.4|415
1647412500000|2022-03-16 06:35:00|13049.4|13047.9|13049.2|13047.7|13050.1|13048.9|13047.5|13046.5|505
1647412800000|2022-03-16 06:40:00|13049.1|13047.6|13050|13049.1|13053.6|13052.7|13047.8|13046.6|682
1647413100000|2022-03-16 06:45:00|13050.1|13049.2|13061.1|13059.6|13061.2|13059.8|13048.9|13048|782
1647413400000|2022-03-16 06:50:00|13061|13059.5|13058.4|13057.5|13061.8|13060.6|13057.7|13056.2|650
1647413700000|2022-03-16 06:55:00|13058.5|13057.6|13060.9|13059.4|13061.7|13060.8|13058.5|13057.4|436
1647414000000|2022-03-16 07:00:00|13061|13059.5|13056.3|13055.4|13061|13059.5|13055.5|13054.2|767
1647414300000|2022-03-16 07:05:00|13056.2|13055.3|13057.2|13055.7|13058|13057.1|13052.4|13051.3|650
1647414600000|2022-03-16 07:10:00|13057.3|13055.8|13047.8|13046.9|13059.7|13058.2|13047.3|13046.1|508
1647414900000|2022-03-16 07:15:00|13048.2|13046.7|13042.7|13041.2|13049.1|13047.7|13042.1|13040.7|666
1647415200000|2022-03-16 07:20:00|13042.8|13041.3|13042.4|13041.5|13045.2|13043.9|13041.4|13040.2|677
1647415500000|2022-03-16 07:25:00|13042.3|13041.4|13044.6|13043.1|13044.7|13043.6|13041.1|13039.8|582
1647415800000|2022-03-16 07:30:00|13044.2|13042.7|13041.1|13039.6|13044.2|13043.1|13039.8|13038.5|485
1647416100000|2022-03-16 07:35:00|13041.3|13039.8|13042.3|13040.8|13042.3|13040.9|13040.3|13039.2|412
1647416400000|2022-03-16 07:40:00|13042.4|13040.9|13041.7|13040.8|13043.5|13042.6|13040.6|13039.6|624
1647416700000|2022-03-16 07:45:00|13042.1|13040.6|13038.6|13037.7|13042.1|13040.8|13036.5|13035.3|768
1647417000000|2022-03-16 07:50:00|13038.7|13037.8|13045.6|13044.7|13047.2|13046.1|13038.6|13037.7|675
1647417300000|2022-03-16 07:55:00|13045.5|13044.6|13039.8|13038.9|13046.8|13045.7|13039.6|13038.7|713
1647417600000|2022-03-16 08:00:00|13039.9|13039|13046.9|13045.4|13051.3|13049.8|13039.2|13038|1093
1647417900000|2022-03-16 08:05:00|13046.5|13045.6|13041.7|13040.8|13046.9|13046|13041.5|13040.6|822
1647418200000|2022-03-16 08:10:00|13041.6|13040.7|13039.9|13039|13045.3|13044.4|13039.2|13038.2|708
1647418500000|2022-03-16 08:15:00|13040|13039.1|13059.3|13057.8|13060.5|13059.3|13039.5|13038.5|1249
1647418800000|2022-03-16 08:20:00|13059.2|13057.7|13049.9|13048.4|13059.3|13057.9|13049.8|13048.3|1412
1647419100000|2022-03-16 08:25:00|13049.8|13048.3|13053.3|13051.8|13054.3|13053.2|13048.6|13047.2|1018
1647419400000|2022-03-16 08:30:00|13053.7|13052.8|13064.8|13063.9|13065.3|13064.2|13053.3|13051.8|1165
1647419700000|2022-03-16 08:35:00|13065.1|13063.6|13066.8|13065.9|13066.8|13065.9|13059.3|13058.2|1221
1647420000000|2022-03-16 08:40:00|13066.7|13065.8|13068|13066.5|13069.3|13067.9|13062.4|13061.5|1000
1647420300000|2022-03-16 08:45:00|13067.9|13066.4|13062.9|13061.4|13071|13069.5|13062.9|13061.4|919
1647420600000|2022-03-16 08:50:00|13062.7|13061.8|13065.7|13064.8|13068.1|13067|13060.6|13059.5|805
1647420900000|2022-03-16 08:55:00|13065.6|13064.7|13059.2|13057.7|13069.1|13068|13058.5|13057.1|779
1647421200000|2022-03-16 09:00:00|13059.1|13058.2|13063.6|13062.7|13063.6|13062.7|13056.8|13055.6|732
1647421500000|2022-03-16 09:05:00|13064|13063.1|13067.7|13066.8|13068.3|13067.4|13062|13060.9|659
1647421800000|2022-03-16 09:10:00|13068|13066.5|13068|13066.5|13069.2|13068|13065.3|13064.1|714
1647422100000|2022-03-16 09:15:00|13068.1|13066.6|13069.2|13067.7|13071.5|13070.4|13067|13066|844
1647422400000|2022-03-16 09:20:00|13069.1|13067.6|13063.4|13062.5|13069.6|13068.5|13061.8|13060.8|930
1647422700000|2022-03-16 09:25:00|13063.3|13062.4|13066.9|13065.4|13069.4|13068.2|13062.8|13061.7|693
1647423000000|2022-03-16 09:30:00|13066.8|13065.3|13070.4|13069.5|13070.5|13069.6|13065.7|13064.8|578
1647423300000|2022-03-16 09:35:00|13070.5|13069.6|13066.8|13065.9|13070.8|13069.9|13065.4|13064.2|656
1647423600000|2022-03-16 09:40:00|13067.2|13065.7|13066.8|13065.3|13072.6|13071.7|13065.6|13064.7|694
1647423900000|2022-03-16 09:45:00|13066.6|13065.7|13063.3|13062.4|13067.7|13066.7|13062|13060.8|741
1647424200000|2022-03-16 09:50:00|13063.2|13062.3|13062.1|13061.2|13064.5|13063.3|13061.4|13060.2|573
1647424500000|2022-03-16 09:55:00|13062|13061.1|13060.5|13059.6|13063.1|13062.2|13060.3|13059.2|501
1647424800000|2022-03-16 10:00:00|13060.7|13059.8|13058|13057.1|13062.2|13061|13054.4|13053.3|581
1647425100000|2022-03-16 10:05:00|13058.3|13056.8|13054.7|13053.2|13058.9|13057.7|13053.1|13051.9|687
1647425400000|2022-03-16 10:10:00|13054.6|13053.1|13070.4|13069.5|13071.4|13070.3|13054.5|13053|1274
1647425700000|2022-03-16 10:15:00|13070.7|13069.2|13067.8|13066.3|13071.9|13070.6|13066.9|13065.4|995
1647426000000|2022-03-16 10:20:00|13067.7|13066.2|13070.9|13069.4|13072.7|13071.2|13064.7|13063.2|788
1647426300000|2022-03-16 10:25:00|13070.8|13069.3|13067.8|13066.3|13070.8|13069.3|13067.6|13066.3|608
1647426600000|2022-03-16 10:30:00|13067.7|13066.2|13068.4|13067.5|13068.9|13067.7|13065.4|13064.2|645
1647426900000|2022-03-16 10:35:00|13068.5|13067.6|13068.7|13067.2|13072|13071.1|13067.5|13066.3|604
1647427200000|2022-03-16 10:40:00|13068.8|13067.3|13062.7|13061.2|13069.6|13068.4|13061.2|13059.9|673
1647427500000|2022-03-16 10:45:00|13062.6|13061.1|13059|13057.5|13062.9|13061.6|13058.7|13057.2|790
1647427800000|2022-03-16 10:50:00|13059.2|13057.7|13061.7|13060.2|13062.5|13061|13058.3|13057.1|616
1647428100000|2022-03-16 10:55:00|13061.6|13060.1|13058.4|13056.9|13063.5|13062.6|13058.1|13056.9|586
1647428400000|2022-03-16 11:00:00|13058.1|13056.6|13066.3|13064.8|13066.3|13064.8|13055.6|13054.7|747
1647428700000|2022-03-16 11:05:00|13066.4|13064.9|13077.3|13075.8|13077.6|13076.3|13066.2|13064.7|726
1647429000000|2022-03-16 11:10:00|13077.2|13075.7|13079.3|13077.8|13082.5|13081|13076.7|13075.6|767
1647429300000|2022-03-16 11:15:00|13079.2|13077.7|13079|13078.1|13081|13079.5|13075.9|13074.7|615
1647429600000|2022-03-16 11:20:00|13079.1|13078.2|13081.9|13080.4|13082|13080.5|13076.9|13075.6|605
1647429900000|2022-03-16 11:25:00|13082|13080.5|13084.1|13083.2|13086.8|13085.9|13080|13078.8|540
1647430200000|2022-03-16 11:30:00|13084|13083.1|13087.3|13086.4|13089.3|13088.2|13083.4|13082.4|657
1647430500000|2022-03-16 11:35:00|13087.6|13086.1|13094.4|13092.9|13094.4|13093.1|13085.9|13085|649
1647430800000|2022-03-16 11:40:00|13094.3|13092.8|13105.4|13104.5|13106.1|13104.8|13093.6|13092.7|650
1647431100000|2022-03-16 11:45:00|13105.2|13104.3|13099.1|13097.6|13106.5|13105.1|13097.8|13096.5|870
1647431400000|2022-03-16 11:50:00|13099.2|13097.7|13095.2|13094.3|13099.6|13098.1|13094.6|13093.4|806
1647431700000|2022-03-16 11:55:00|13095.3|13094.4|13094.2|13092.7|13100|13098.9|13092.9|13091.8|651
1647432000000|2022-03-16 12:00:00|13094.4|13092.9|13091.1|13089.6|13095.3|13094|13088.8|13087.6|690
1647432300000|2022-03-16 12:05:00|13091.2|13089.7|13087|13086.1|13091.3|13089.8|13083.3|13082.4|560
1647432600000|2022-03-16 12:10:00|13087.1|13086.2|13092.1|13091.2|13092.9|13092|13087.1|13086.2|626
1647432900000|2022-03-16 12:15:00|13092.2|13091.3|13089.1|13088.2|13094.4|13093.1|13089.1|13088.2|662
1647433200000|2022-03-16 12:20:00|13088.4|13087.5|13082.9|13082|13088.9|13087.8|13081.4|13080.2|656
1647433500000|2022-03-16 12:25:00|13082.8|13081.9|13093.8|13091|13094.6|13092.7|13082.8|13081.9|515
1647433800000|2022-03-16 12:30:00|13094|13090.7|13095.5|13094.6|13095.9|13095|13088.2|13086.9|748
1647434100000|2022-03-16 12:35:00|13095.2|13094.3|13088.8|13087.9|13096.2|13095.3|13087.2|13086.3|978
1647434400000|2022-03-16 12:40:00|13088.9|13088|13086.4|13084.9|13089|13088.1|13081.6|13080.2|909
1647434700000|2022-03-16 12:45:00|13086.3|13084.8|13088.2|13087.3|13088.2|13087.3|13083.7|13082.4|842
1647435000000|2022-03-16 12:50:00|13088.4|13087.5|13088.4|13087.5|13090.7|13089.8|13087.7|13086.4|837
1647435300000|2022-03-16 12:55:00|13088.1|13087.2|13093|13091.5|13093.6|13092.7|13087.9|13086.9|801
1647435600000|2022-03-16 13:00:00|13092.5|13092.1|13096.5|13095.6|13097.3|13096.3|13089.3|13088.3|874
1647435900000|2022-03-16 13:05:00|13096.6|13095.7|13093|13091.5|13097.4|13096.2|13088.4|13087.5|855
1647436200000|2022-03-16 13:10:00|13093.3|13091.8|13090.1|13089.2|13094.8|13093.9|13090|13089.1|593
1647436500000|2022-03-16 13:15:00|13089.7|13088.8|13083.9|13082.4|13090|13088.8|13083.3|13082.2|779
1647436800000|2022-03-16 13:20:00|13084|13082.5|13088.2|13087.3|13089|13088.1|13082.6|13081.3|669
1647437100000|2022-03-16 13:25:00|13088.1|13087.2|13083.2|13081.7|13088.4|13087.3|13082.3|13081|594
1647437400000|2022-03-16 13:30:00|13083.3|13081.8|13086.9|13085.4|13087.8|13086.3|13081.1|13080.2|778
1647437700000|2022-03-16 13:35:00|13087.2|13085.7|13090.7|13089.8|13092.7|13091.3|13086.1|13084.8|953
1647438000000|2022-03-16 13:40:00|13090.5|13089.6|13092.9|13091.4|13096.4|13095.2|13089.5|13088.1|939
1647438300000|2022-03-16 13:45:00|13093.1|13091.6|13095.8|13094.3|13098.2|13097|13089.8|13088.5|987
1647438600000|2022-03-16 13:50:00|13096|13094.5|13084.7|13083.8|13096.9|13095.7|13083.2|13082.3|818
1647438900000|2022-03-16 13:55:00|13084.8|13083.9|13083.9|13083|13087.8|13086.9|13082.9|13082|621
1647439200000|2022-03-16 14:00:00|13084|13083.1|13078.2|13076.7|13084.9|13083.8|13077.5|13076.4|919
1647439500000|2022-03-16 14:05:00|13078.1|13076.6|13077.6|13076.7|13079.1|13077.9|13075|13073.8|823
1647439800000|2022-03-16 14:10:00|13077.5|13076.6|13100|13098.5|13100.2|13098.7|13075.6|13074.3|1283
1647440100000|2022-03-16 14:15:00|13099.9|13098.4|13110.1|13109.2|13117.4|13115.9|13097.5|13096|1691
1647440400000|2022-03-16 14:20:00|13110|13109.1|13112.1|13110.6|13114.3|13113.1|13106.9|13105.4|1475
1647440700000|2022-03-16 14:25:00|13112|13110.5|13108.8|13107.3|13113.6|13112.1|13106.4|13104.9|1092
1647441000000|2022-03-16 14:30:00|13109|13107.5|13104.2|13102.7|13111.3|13109.8|13103.4|13102.3|914
1647441300000|2022-03-16 14:35:00|13104.1|13102.6|13095.3|13093.8|13105.1|13103.9|13089.1|13087.8|1089
1647441600000|2022-03-16 14:40:00|13095.2|13093.7|13079.9|13078.4|13098.8|13097.7|13076.1|13074.6|1641
1647441900000|2022-03-16 14:45:00|13079.8|13078.3|13091.7|13090.2|13091.8|13090.3|13079.8|13078.3|1374
1647442200000|2022-03-16 14:50:00|13091.5|13090|13094.9|13093.4|13095.3|13093.8|13085.5|13084|1203
1647442500000|2022-03-16 14:55:00|13095|13093.5|13102.8|13101.3|13103.3|13101.8|13092.5|13091.3|1189
1647442800000|2022-03-16 15:00:00|13102.7|13101.2|13107.6|13106.1|13108.9|13107.4|13090.9|13089.4|1502
1647443100000|2022-03-16 15:05:00|13107.7|13106.2|13100.1|13098.6|13111.2|13109.4|13097.3|13096.2|1267
1647443400000|2022-03-16 15:10:00|13100|13098.5|13097.5|13096|13103.8|13102.3|13097.3|13095.8|926
1647443700000|2022-03-16 15:15:00|13096.7|13095.8|13099.9|13098.4|13101.1|13099.8|13096.1|13094.8|925
1647444000000|2022-03-16 15:20:00|13099.8|13098.3|13107|13105.5|13108|13106.8|13098.7|13097.5|861
1647444300000|2022-03-16 15:25:00|13107.1|13105.6|13109.6|13108.1|13109.7|13108.6|13102.4|13101.1|829
1647444600000|2022-03-16 15:30:00|13109.5|13108|13109.1|13107.6|13114.2|13112.9|13108.5|13107.1|775
1647444900000|2022-03-16 15:35:00|13109|13107.5|13113.7|13112.2|13114.1|13112.6|13107.5|13106.3|946
1647445200000|2022-03-16 15:40:00|13113.6|13112.1|13106.2|13104.7|13114.5|13113.4|13103.1|13101.9|931
1647445500000|2022-03-16 15:45:00|13106.3|13104.8|13103.6|13102.1|13106.3|13104.8|13098.6|13097.7|880
1647445800000|2022-03-16 15:50:00|13103.4|13101.9|13096.3|13094.8|13103.4|13101.9|13094.5|13093.2|925
1647446100000|2022-03-16 15:55:00|13096.4|13094.9|13095.7|13094.8|13099.2|13098|13087.8|13086.3|1255
1647446400000|2022-03-16 16:00:00|13095.8|13094.9|13102.1|13100.6|13102.8|13101.3|13093.1|13092.2|1013
1647446700000|2022-03-16 16:05:00|13102|13100.5|13106.4|13105.5|13107.1|13106|13099.7|13098.8|758
1647447000000|2022-03-16 16:10:00|13105.7|13104.8|13105.1|13103.6|13106.8|13105.3|13102.6|13101.2|872
1647447300000|2022-03-16 16:15:00|13104.9|13103.4|13101|13099.5|13105.1|13103.9|13097.7|13096.2|941
1647447600000|2022-03-16 16:20:00|13100.9|13099.4|13098.7|13097.2|13104.2|13102.7|13098.2|13096.7|821
1647447900000|2022-03-16 16:25:00|13098.6|13097.1|13103.9|13102.4|13104.3|13103|13096.9|13095.4|708
1647448200000|2022-03-16 16:30:00|13104|13102.5|13107.5|13106|13111.8|13110.6|13102.5|13101.5|841
1647448500000|2022-03-16 16:35:00|13107.7|13106.2|13112.1|13110.6|13113.1|13112|13107|13105.5|733
1647448800000|2022-03-16 16:40:00|13112|13110.5|13111.5|13110|13112|13110.9|13109.6|13108.4|521
1647449100000|2022-03-16 16:45:00|13111.6|13110.1|13108.2|13106.7|13111.7|13110.2|13102.9|13101.5|872
1647449400000|2022-03-16 16:50:00|13108.4|13106.9|13114.5|13113.6|13114.7|13113.8|13108.3|13106.8|765
1647449700000|2022-03-16 16:55:00|13114.6|13113.7|13112.9|13112|13115.2|13114|13112.1|13110.9|690
1647450000000|2022-03-16 17:00:00|13112.7|13111.8|13104.4|13102.9|13112.7|13111.8|13103.3|13101.8|604
1647450300000|2022-03-16 17:05:00|13104.3|13102.8|13101.6|13100.1|13104.8|13103.3|13099.1|13097.8|740
1647450600000|2022-03-16 17:10:00|13101.5|13100|13098.3|13096.8|13102.4|13100.9|13097.1|13095.6|730
1647450900000|2022-03-16 17:15:00|13098.4|13096.9|13096.1|13094.6|13100.4|13098.9|13095.1|13093.6|771
1647451200000|2022-03-16 17:20:00|13096|13094.5|13097.9|13096.4|13099|13097.8|13092.1|13090.8|634
1647451500000|2022-03-16 17:25:00|13097.8|13096.3|13093.1|13091.6|13098.4|13097.1|13092.8|13091.4|607
1647451800000|2022-03-16 17:30:00|13092.7|13091.8|13094.1|13093.2|13099.7|13098.2|13092.2|13090.7|605
1647452100000|2022-03-16 17:35:00|13094.4|13092.9|13092.1|13090.6|13094.9|13093.7|13091.1|13090.2|511
1647452400000|2022-03-16 17:40:00|13092.2|13090.7|13096.5|13095|13096.5|13095|13088.8|13087.3|681
1647452700000|2022-03-16 17:45:00|13096.6|13095.1|13091.9|13090.4|13097.2|13095.7|13091.4|13089.9|580
1647453000000|2022-03-16 17:50:00|13091.8|13090.3|13087.1|13085.6|13092|13090.5|13086.4|13084.8|956
1647453300000|2022-03-16 17:55:00|13086.8|13085.9|13092.7|13086.4|13095.5|13091.9|13086.7|13083|1237
1647453600000|2022-03-16 18:00:00|13092.9|13086.3|13072.3|13070.6|13096.6|13094.2|13069.6|13063|2578
1647453900000|2022-03-16 18:05:00|13073.1|13071.6|13071.4|13069.9|13084.9|13083.4|13066.1|13064.6|2270
1647454200000|2022-03-16 18:10:00|13071.6|13070.1|13063.8|13062.3|13072.2|13070.7|13061.1|13059.6|2033
1647454500000|2022-03-16 18:15:00|13064|13062.5|13068.5|13067|13078.1|13076.6|13062.6|13061.1|2040
1647454800000|2022-03-16 18:20:00|13068.8|13067.3|13054.2|13052.7|13069.4|13067.9|13054.1|13052.6|2078
1647455100000|2022-03-16 18:25:00|13054.1|13052.6|13057.4|13055.9|13066.8|13065.3|13053.4|13051.9|1765
1647455400000|2022-03-16 18:30:00|13057.5|13056|13054.9|13053.4|13057.7|13056.2|13044.1|13042.6|1905
1647455700000|2022-03-16 18:35:00|13054.7|13053.2|13080.8|13079.3|13083.1|13081.3|13054.4|13052.8|1943
1647456000000|2022-03-16 18:40:00|13080.6|13079.1|13093|13091.5|13093.2|13091.7|13079.8|13078.3|2012
1647456300000|2022-03-16 18:45:00|13093.2|13091.7|13099.3|13097.8|13100.4|13098.9|13086.8|13085.3|2059
1647456600000|2022-03-16 18:50:00|13099.1|13097.6|13111.5|13110|13112.6|13111.1|13090.2|13088.7|1887
1647456900000|2022-03-16 18:55:00|13111.4|13109.9|13116.2|13114.7|13126.1|13124.6|13110.7|13109.2|1676
1647457200000|2022-03-16 19:00:00|13115.9|13114.4|13115.3|13113.7|13120.3|13118.8|13106.1|13104.6|1765
1647457500000|2022-03-16 19:05:00|13115.2|13113.8|13111.6|13110.1|13119.5|13118|13105.7|13104|1720
1647457800000|2022-03-16 19:10:00|13111.5|13110|13115|13113.5|13118.6|13116.9|13110.8|13109.3|1601
1647458100000|2022-03-16 19:15:00|13115.1|13113.6|13139.3|13137.4|13140.2|13138|13114.1|13112.6|1648
1647458400000|2022-03-16 19:20:00|13138.8|13136.9|13136.3|13134.8|13143.8|13140.2|13131.4|13129.6|1562
1647458700000|2022-03-16 19:25:00|13136.2|13134.7|13141.1|13139.3|13141.5|13140|13135.4|13133.9|1683
1647459000000|2022-03-16 19:30:00|13140.9|13139.4|13135.5|13134|13142.6|13141|13129.3|13127.7|1506
1647459300000|2022-03-16 19:35:00|13135.4|13133.9|13144.2|13142.7|13145.9|13144.4|13135.3|13133.8|1096
1647459600000|2022-03-16 19:40:00|13144.3|13142.8|13148.2|13146.7|13149.2|13147.7|13141.7|13140.2|1153
1647459900000|2022-03-16 19:45:00|13148.3|13146.8|13150.2|13148.7|13151.2|13149.7|13145.9|13144.4|1114
1647460200000|2022-03-16 19:50:00|13150.7|13149.2|13146.5|13145|13152.3|13150.8|13145.9|13144.4|1130
1647460500000|2022-03-16 19:55:00|13146.4|13144.9|13154.3|13152.8|13156.4|13154.9|13146|13144.5|1080
1647460800000|2022-03-16 20:00:00|13154.4|13152.9|13148.3|13146.8|13157.5|13156|13147.6|13146.1|960
1647461100000|2022-03-16 20:05:00|13148.2|13146.7|13147|13145.4|13148.5|13147|13145.9|13144.3|868
1647461400000|2022-03-16 20:10:00|13146.7|13145|13145.9|13144.4|13150.1|13148.4|13145.7|13143.6|813
1647461700000|2022-03-16 20:15:00|13145.8|13144.3|13148.4|13146.9|13151.6|13150.1|13144.6|13143.1|742
1647462000000|2022-03-16 20:20:00|13148.5|13147|13145.7|13144.2|13149.7|13147.8|13144.3|13142.8|499
1647462300000|2022-03-16 20:25:00|13145.8|13144.3|13147|13145.5|13150.3|13148.8|13145.7|13144.2|495
1647462600000|2022-03-16 20:30:00|13146.5|13145|13146.1|13144.6|13147.5|13146|13144.6|13142.9|313
1647462900000|2022-03-16 20:35:00|13146.6|13144.9|13143.3|13141.8|13146.6|13144.9|13142.8|13141.2|322
1647463200000|2022-03-16 20:40:00|13143.5|13141.7|13148.2|13146.7|13149.4|13147.5|13142.9|13141.4|230
1647463500000|2022-03-16 20:45:00|13148.4|13146.9|13148.7|13146.9|13150.6|13148.8|13146.8|13145.2|492
1647463800000|2022-03-16 20:50:00|13148.5|13147|13147.1|13145.4|13149.5|13147.6|13146.7|13144.4|547
1647464100000|2022-03-16 20:55:00|13147.6|13145.1|13152|13146.3|13153.9|13147.4|13147.1|13142.2|525
1647464400000|2022-03-16 21:00:00|13152.1|13146.5|13152.3|13147|13153.1|13147|13152.1|13145.8|40
1647464700000|2022-03-16 21:05:00|13152.4|13147.1|13152.1|13144.9|13152.8|13147.2|13151.7|13144.8|402
1647465000000|2022-03-16 21:10:00|13152.2|13145.4|13152|13145.9|13155.3|13150.1|13150.8|13143.1|645
1647465300000|2022-03-16 21:15:00|13150.8|13145.3|13151.7|13145.6|13153|13146.2|13150.3|13143.7|153
1647465600000|2022-03-16 21:20:00|13151.5|13145.9|13152.7|13148.4|13153.6|13148.9|13151.5|13145.6|991
1647465900000|2022-03-16 21:25:00|13152.5|13148.5|13152.9|13147.8|13153.2|13149.2|13151.6|13147.5|1578
1647466200000|2022-03-16 21:30:00|13152.4|13148.3|13152.5|13148.3|13153.2|13148.6|13152.2|13147.8|1399
1647466500000|2022-03-16 21:35:00|13152.4|13148.2|13152.1|13147.9|13152.6|13148.4|13151.8|13147.7|1212
1647466800000|2022-03-16 21:40:00|13152.3|13148.1|13152.2|13148.1|13152.8|13148.8|13151.4|13147.5|1359
1647467100000|2022-03-16 21:45:00|13152.3|13148.2|13147.7|13136.7|13153.7|13148.5|13146.4|13135.4|522
1647467400000|2022-03-16 21:50:00|13147.8|13136.8|13150.3|13142.3|13151.6|13143.2|13147.4|13136.4|336
1647467700000|2022-03-16 21:55:00|13150.4|13142.6|13150.1|13141.4|13151.6|13142.9|13149.4|13140.4|187
1647468000000|2022-03-16 22:00:00|13150.7|13142|13148.3|13144|13152.7|13144.7|13146.7|13138.7|480
1647468300000|2022-03-16 22:05:00|13148.2|13143.4|13146.8|13142.4|13148.6|13144.7|13144.8|13140.8|337
1647468600000|2022-03-16 22:10:00|13146.3|13142.6|13144.3|13141|13146.6|13142.7|13142.5|13140.4|312
1647468900000|2022-03-16 22:15:00|13144.2|13141.1|13139.2|13137|13144.4|13141.2|13138.4|13135.9|333
1647469200000|2022-03-16 22:20:00|13139.3|13137.4|13133.6|13131|13139.8|13137.6|13126.8|13124.8|681
1647469500000|2022-03-16 22:25:00|13133.9|13131.2|13143|13140.6|13143.4|13141.2|13131.7|13129.6|460
1647469800000|2022-03-16 22:30:00|13142.9|13140.8|13138.9|13135.7|13143.8|13141.4|13137.6|13133.7|547
1647470100000|2022-03-16 22:35:00|13139|13135.8|13136.5|13134.2|13140.2|13137.3|13134.6|13132.3|363
1647470400000|2022-03-16 22:40:00|13136.4|13134.1|13129.5|13128|13138.1|13134.8|13129.5|13127.6|368
1647470700000|2022-03-16 22:45:00|13130.2|13127.2|13130.8|13129.3|13134.9|13132.6|13129.5|13127.2|357
1647471000000|2022-03-16 22:50:00|13131.4|13128.3|13134.3|13132.8|13135|13132.8|13130|13127.6|296
1647471300000|2022-03-16 22:55:00|13134.2|13132.7|13131.9|13129.6|13136.3|13133.7|13130.1|13127.3|431
1647471600000|2022-03-16 23:00:00|13132.6|13129|13135.4|13133.9|13137.6|13136.1|13131.6|13129|525
1647471900000|2022-03-16 23:05:00|13135.3|13133.8|13140.1|13137.9|13141.6|13138.5|13131.2|13129.3|417
1647472200000|2022-03-16 23:10:00|13140|13137.8|13139.1|13136.8|13146.8|13144.2|13137.8|13135.7|924
1647472500000|2022-03-16 23:15:00|13139.6|13136.5|13138.9|13137.4|13142|13140.5|13137.4|13135.6|440
1647472800000|2022-03-16 23:20:00|13138.8|13137.3|13137.9|13136.4|13139.6|13137.8|13137.2|13135.5|245
1647473100000|2022-03-16 23:25:00|13137.8|13136.3|13136.7|13135.2|13138.4|13136.7|13136.3|13134.8|236
1647473400000|2022-03-16 23:30:00|13137.8|13136.3|13138.8|13137.3|13140.3|13138.4|13137.2|13135.5|359
1647473700000|2022-03-16 23:35:00|13138.2|13136.7|13136.4|13134.9|13140.4|13138.8|13136.4|13134.7|422
1647474000000|2022-03-16 23:40:00|13136.7|13134.6|13138|13136.5|13139.2|13137.4|13136.4|13134.6|426
1647474300000|2022-03-16 23:45:00|13138.1|13136.6|13140.8|13139.3|13141.1|13139.6|13136.6|13135.1|340
1647474600000|2022-03-16 23:50:00|13140.7|13139.2|13141.7|13140.2|13143.9|13142.4|13140.4|13138.9|374
1647474900000|2022-03-16 23:55:00|13141.8|13140.3|13140.9|13139.4|13142.8|13141.3|13140.1|13138.6|520
1647475200000|2022-03-17 00:00:00|13140.8|13139.3|13142.7|13141.2|13143.5|13142.3|13139|13137.8|828
1647475500000|2022-03-17 00:05:00|13143|13141.5|13152.5|13151|13155.3|13153.8|13142.4|13141.2|651
1647475800000|2022-03-17 00:10:00|13152.4|13150.9|13151.5|13150|13154.1|13152.6|13149.6|13148.1|624
1647476100000|2022-03-17 00:15:00|13151.4|13149.9|13147.8|13146.3|13151.5|13150|13146.4|13145.2|435
1647476400000|2022-03-17 00:20:00|13147.9|13146.4|13146.9|13145.4|13148|13146.8|13146.5|13145.1|382
1647476700000|2022-03-17 00:25:00|13146.8|13145.3|13147.9|13146.4|13149|13147.5|13146.8|13145.3|308
1647477000000|2022-03-17 00:30:00|13148|13146.5|13151.5|13150|13153.7|13152.2|13148|13146.5|758
1647477300000|2022-03-17 00:35:00|13151.3|13149.8|13155.5|13154|13158|13156.7|13150.9|13149.4|771
1647477600000|2022-03-17 00:40:00|13155.3|13153.8|13155.2|13154.3|13157.7|13156.4|13152.9|13151.6|819
1647477900000|2022-03-17 00:45:00|13155.1|13154.2|13157.6|13156.7|13160.2|13158.8|13154.7|13153.8|754
1647478200000|2022-03-17 00:50:00|13157.5|13156.6|13157.7|13156.2|13160.5|13159.6|13155.7|13154.6|780
1647478500000|2022-03-17 00:55:00|13157.6|13156.1|13159.8|13158.9|13160.2|13159.3|13154.8|13153.9|594
1647478800000|2022-03-17 01:00:00|13160.1|13158.6|13156.2|13154.7|13160.1|13158.6|13152.4|13150.9|924
1647479100000|2022-03-17 01:05:00|13156.1|13155.2|13154.8|13153.3|13158.3|13157.1|13153.4|13152.1|507
1647479400000|2022-03-17 01:10:00|13154.7|13153.2|13150.3|13148.8|13156.2|13155.1|13150.2|13148.7|457
1647479700000|2022-03-17 01:15:00|13150.2|13148.7|13148.4|13146.9|13150.7|13149.3|13147.5|13146|659
1647480000000|2022-03-17 01:20:00|13148.5|13147|13149.4|13147.9|13151|13149.8|13147.6|13146.5|710
1647480300000|2022-03-17 01:25:00|13149.5|13148|13145.1|13143.6|13150.3|13149.4|13142.8|13141.9|939
1647480600000|2022-03-17 01:30:00|13145.2|13143.7|13146|13144.5|13148.4|13147.2|13143.6|13142.1|748
1647480900000|2022-03-17 01:35:00|13146.1|13144.6|13142.4|13140.9|13147.3|13145.8|13140.3|13139|775
1647481200000|2022-03-17 01:40:00|13142.3|13140.8|13140.7|13139.2|13143|13142|13138.2|13136.9|692
1647481500000|2022-03-17 01:45:00|13140.6|13139.1|13136.9|13135.4|13141.1|13139.8|13136.2|13134.7|614
1647481800000|2022-03-17 01:50:00|13137|13135.5|13139|13138.1|13139.4|13138.2|13135.1|13133.6|590
1647482100000|2022-03-17 01:55:00|13139.1|13138.2|13143.3|13141.8|13144.9|13143.4|13139|13137.8|752
1647482400000|2022-03-17 02:00:00|13143.4|13141.9|13147.4|13145.9|13148.8|13147.7|13141.6|13140.1|673
1647482700000|2022-03-17 02:05:00|13147.3|13145.8|13147.4|13145.9|13148.5|13147.2|13145.4|13144.4|555
1647483000000|2022-03-17 02:10:00|13147.3|13145.8|13146.3|13144.8|13148.3|13146.9|13145.1|13143.8|649
1647483300000|2022-03-17 02:15:00|13146.4|13144.9|13146.3|13144.8|13147.5|13146.2|13145.1|13143.6|531
1647483600000|2022-03-17 02:20:00|13146.4|13144.9|13154.4|13153.5|13155.3|13153.8|13145.6|13144.1|679
1647483900000|2022-03-17 02:25:00|13154.7|13153.2|13155.2|13154.3|13155.9|13154.5|13152.1|13151|709
1647484200000|2022-03-17 02:30:00|13155.1|13154.2|13155.9|13154.4|13156.4|13155.3|13154.4|13152.9|491
1647484500000|2022-03-17 02:35:00|13156|13154.5|13156.1|13154.6|13156.2|13155.1|13154.1|13152.8|567
1647484800000|2022-03-17 02:40:00|13155.8|13154.9|13155.2|13153.7|13156.1|13154.9|13153.2|13151.8|385
1647485100000|2022-03-17 02:45:00|13155.3|13153.8|13156|13155.1|13156.7|13155.6|13154.8|13153.5|445
1647485400000|2022-03-17 02:50:00|13156.3|13154.8|13161|13159.5|13161.6|13160.3|13156.2|13154.7|639
1647485700000|2022-03-17 02:55:00|13160.9|13159.4|13163|13161.5|13164.2|13162.7|13159.3|13157.8|662
1647486000000|2022-03-17 03:00:00|13162.9|13161.4|13161.5|13160.6|13163|13161.5|13159.3|13157.8|676
1647486300000|2022-03-17 03:05:00|13161.6|13160.7|13159.1|13157.6|13162.4|13161|13158.1|13157|600
1647486600000|2022-03-17 03:10:00|13159|13157.5|13157.9|13156.4|13159.4|13158.2|13155.6|13154.1|551
1647486900000|2022-03-17 03:15:00|13158|13156.5|13160|13158.5|13161.2|13159.7|13157.9|13156.4|558
1647487200000|2022-03-17 03:20:00|13159.9|13158.4|13157.3|13155.8|13159.9|13158.4|13155.6|13154.1|582
1647487500000|2022-03-17 03:25:00|13157.4|13155.9|13157.3|13155.8|13158.6|13157.3|13156.2|13155|589
1647487800000|2022-03-17 03:30:00|13157.4|13155.9|13156.7|13155.2|13158.3|13156.9|13154.1|13152.9|610
1647488100000|2022-03-17 03:35:00|13156.6|13155.1|13159.9|13158.4|13160.3|13159|13155.5|13154|407
1647488400000|2022-03-17 03:40:00|13159.8|13158.3|13158.1|13157.2|13160.1|13158.9|13156.5|13155|428
1647488700000|2022-03-17 03:45:00|13158.5|13157.6|13157.5|13156|13160.2|13158.8|13157.1|13155.8|451
1647489000000|2022-03-17 03:50:00|13157.4|13155.9|13159.1|13157.6|13159.5|13158.1|13156.2|13154.8|402
1647489300000|2022-03-17 03:55:00|13158.7|13157.8|13155.2|13153.7|13159.1|13158.1|13154.4|13153.4|439
1647489600000|2022-03-17 04:00:00|13155.4|13153.9|13156|13155.1|13158.6|13157.3|13152.5|13151.5|586
1647489900000|2022-03-17 04:05:00|13155.9|13155|13154.2|13152.7|13156.4|13155.2|13152.5|13151.3|453
1647490200000|2022-03-17 04:10:00|13153.8|13152.9|13157.4|13155.9|13158.1|13156.7|13153.8|13152.4|382
1647490500000|2022-03-17 04:15:00|13157.5|13156|13159.4|13158.5|13160.2|13159|13156.7|13155.6|323
1647490800000|2022-03-17 04:20:00|13159.3|13158.4|13158.1|13156.6|13159.7|13158.6|13157.4|13156.1|233
1647491100000|2022-03-17 04:25:00|13157.9|13156.4|13155.8|13154.9|13158.2|13157|13154.4|13153.3|419
1647491400000|2022-03-17 04:30:00|13155.9|13155|13156.2|13154.7|13157.5|13156.2|13154.6|13153.4|388
1647491700000|2022-03-17 04:35:00|13156.3|13154.8|13155.9|13155|13156.8|13155.5|13155.2|13154.1|279
1647492000000|2022-03-17 04:40:00|13155.8|13154.9|13158.7|13157.2|13158.7|13157.4|13155.8|13154.6|361
1647492300000|2022-03-17 04:45:00|13158.8|13157.3|13162.3|13160.8|13162.6|13161.1|13158.4|13157.1|286
1647492600000|2022-03-17 04:50:00|13162.4|13160.9|13162.3|13160.8|13164.5|13163.1|13161.8|13160.5|470
1647492900000|2022-03-17 04:55:00|13162.2|13160.7|13157.9|13157|13162.3|13160.8|13156.5|13155.5|552
1647493200000|2022-03-17 05:00:00|13158.1|13157.2|13157.6|13156.7|13158.6|13157.5|13154.7|13153.7|542
1647493500000|2022-03-17 05:05:00|13157.5|13156.6|13157.1|13155.6|13158.4|13157.2|13155.8|13154.6|394
1647493800000|2022-03-17 05:10:00|13157.2|13155.7|13158.9|13157.4|13159.4|13158.1|13156|13154.6|358
1647494100000|2022-03-17 05:15:00|13158.7|13157.2|13160|13159.1|13160.9|13159.7|13156.8|13155.9|312
1647494400000|2022-03-17 05:20:00|13160.1|13159.2|13158.4|13156.9|13160.7|13159.4|13157.1|13155.9|397
1647494700000|2022-03-17 05:25:00|13158.3|13156.8|13157.4|13155.9|13158.7|13157.4|13154|13152.7|529
1647495000000|2022-03-17 05:30:00|13157.6|13156.1|13156.8|13155.9|13158.5|13157.2|13155.6|13154.6|616
1647495300000|2022-03-17 05:35:00|13156.9|13156|13156.2|13154.7|13158.8|13157.9|13155.9|13154.6|486
1647495600000|2022-03-17 05:40:00|13156.3|13154.8|13157.1|13156.2|13160.1|13158.9|13155.1|13153.9|430
1647495900000|2022-03-17 05:45:00|13157.4|13155.9|13157.3|13156.4|13159.8|13158.9|13156.7|13155.6|466
1647496200000|2022-03-17 05:50:00|13157.2|13156.3|13157.1|13156.2|13158.7|13157.4|13155|13153.8|329
1647496500000|2022-03-17 05:55:00|13157.3|13156.4|13155|13154.1|13158|13157.1|13154.1|13153.2|553
1647496800000|2022-03-17 06:00:00|13154.9|13154|13154.7|13153.8|13160.4|13159.2|13154.2|13153.1|633
1647497100000|2022-03-17 06:05:00|13154.6|13153.7|13158.2|13156.7|13158.3|13157|13154.6|13153.6|477
1647497400000|2022-03-17 06:10:00|13158.1|13156.6|13156|13154.5|13158.5|13157.1|13154.8|13153.4|567
1647497700000|2022-03-17 06:15:00|13155.6|13154.7|13153.9|13152.4|13156|13155|13153.2|13151.9|418
1647498000000|2022-03-17 06:20:00|13154|13152.5|13152.5|13151|13154|13152.8|13149.1|13147.8|431
1647498300000|2022-03-17 06:25:00|13152.4|13150.9|13158.1|13156.6|13158.2|13156.9|13150.7|13149.4|559
1647498600000|2022-03-17 06:30:00|13158.3|13156.8|13160.9|13160|13161.4|13160.3|13156.2|13154.9|534
1647498900000|2022-03-17 06:35:00|13161|13160.1|13168.4|13166.9|13168.5|13167.1|13160|13158.7|441
1647499200000|2022-03-17 06:40:00|13168.3|13166.8|13168|13167.1|13169.7|13168.3|13165.4|13164.1|419
1647499500000|2022-03-17 06:45:00|13168.4|13166.9|13169.8|13168.3|13169.9|13168.7|13167|13165.9|463
1647499800000|2022-03-17 06:50:00|13169.7|13168.2|13166|13164.5|13171.7|13170.6|13165.6|13164.4|495
1647500100000|2022-03-17 06:55:00|13166.1|13164.6|13167.7|13166.2|13170.3|13168.8|13165.5|13164.2|759
1647500400000|2022-03-17 07:00:00|13167.9|13166.4|13171.5|13170|13172.6|13171.1|13166.6|13165.3|711
1647500700000|2022-03-17 07:05:00|13171|13169.5|13176.9|13176|13178.3|13176.8|13170.1|13168.8|652
1647501000000|2022-03-17 07:10:00|13176.8|13175.9|13178.9|13177.4|13179.4|13178|13175.7|13174.2|621
1647501300000|2022-03-17 07:15:00|13179|13177.5|13175.7|13174.2|13181.1|13179.6|13173.4|13172.2|597
1647501600000|2022-03-17 07:20:00|13175.5|13174|13171.9|13170.4|13176.7|13175.8|13171.3|13169.8|741
1647501900000|2022-03-17 07:25:00|13172|13170.5|13173.2|13171.7|13175.1|13173.6|13170.9|13169.6|503
1647502200000|2022-03-17 07:30:00|13173.1|13171.6|13171.2|13169.7|13173.9|13172.7|13168.3|13166.9|577
1647502500000|2022-03-17 07:35:00|13171.3|13169.8|13167.2|13165.7|13171.5|13170|13164.8|13163.3|620
1647502800000|2022-03-17 07:40:00|13167.1|13165.6|13170.3|13168.8|13171.2|13170.1|13164.3|13163.1|572
1647503100000|2022-03-17 07:45:00|13170.1|13169.2|13170.8|13169.9|13171.4|13170.1|13167.4|13166.4|507
1647503400000|2022-03-17 07:50:00|13170.9|13170|13176.5|13175.6|13177.9|13176.8|13170.8|13169.9|524
1647503700000|2022-03-17 07:55:00|13176.6|13175.7|13181.5|13180|13181.6|13180.6|13173.9|13172.4|683
1647504000000|2022-03-17 08:00:00|13181.3|13179.8|13178.2|13177.3|13181.3|13179.8|13175|13173.8|1026
1647504300000|2022-03-17 08:05:00|13178.1|13177.2|13176.5|13175.6|13178.6|13177.3|13175.4|13173.9|844
1647504600000|2022-03-17 08:10:00|13176.6|13175.7|13176|13175.1|13178.9|13177.8|13174.8|13173.5|711
1647504900000|2022-03-17 08:15:00|13176.2|13175.3|13188|13186.5|13188.2|13187|13175.5|13174.6|894
1647505200000|2022-03-17 08:20:00|13188.1|13186.6|13183.2|13181.7|13188.3|13187|13180.7|13179.4|817
1647505500000|2022-03-17 08:25:00|13183.1|13181.6|13187.9|13186.4|13192|13190.5|13181.9|13180.7|853
1647505800000|2022-03-17 08:30:00|13188.3|13186.8|13189.5|13188.6|13190.7|13189.8|13186|13184.8|847
1647506100000|2022-03-17 08:35:00|13189.6|13188.7|13190.8|13189.9|13191|13190.1|13187.5|13186|738
1647506400000|2022-03-17 08:40:00|13190.7|13189.8|13188.1|13186.6|13191.2|13190|13186.3|13185.2|699
1647506700000|2022-03-17 08:45:00|13188|13186.5|13189.9|13188.4|13191.2|13189.8|13186.1|13184.9|665
1647507000000|2022-03-17 08:50:00|13190|13188.5|13189.3|13188.4|13192|13190.5|13188.6|13187.1|776
1647507300000|2022-03-17 08:55:00|13189.2|13188.3|13182.2|13180.7|13189.8|13188.5|13178.2|13177.3|736
1647507600000|2022-03-17 09:00:00|13182.3|13180.8|13183.9|13183|13188.9|13187.6|13180.7|13179.6|778
1647507900000|2022-03-17 09:05:00|13183.8|13182.9|13178.3|13177.4|13185.1|13183.9|13177.7|13176.2|698
1647508200000|2022-03-17 09:10:00|13178.4|13177.5|13178.1|13176.6|13179.9|13178.5|13174.6|13173.7|813
1647508500000|2022-03-17 09:15:00|13178|13176.5|13180.9|13179.4|13181.2|13179.7|13175.5|13174.3|715
1647508800000|2022-03-17 09:20:00|13180.8|13179.3|13178.8|13177.9|13180.8|13179.3|13175.5|13174.2|752
1647509100000|2022-03-17 09:25:00|13178.9|13178|13176.2|13175.3|13183.3|13181.9|13175.9|13174.5|764
1647509400000|2022-03-17 09:30:00|13176.3|13174.8|13176.9|13175.4|13177.3|13176|13174|13172.8|760
1647509700000|2022-03-17 09:35:00|13176.6|13175.1|13177.2|13176.3|13177.7|13176.4|13173.1|13172.1|854
1647510000000|2022-03-17 09:40:00|13177.3|13176.4|13176.7|13175.2|13177.5|13176.4|13173.3|13172.3|571
1647510300000|2022-03-17 09:45:00|13176.9|13175.4|13177.3|13176.4|13182.5|13181.4|13176|13174.8|657
1647510600000|2022-03-17 09:50:00|13177.2|13176.3|13179.9|13179|13181.9|13180.7|13175.5|13174.2|801
1647510900000|2022-03-17 09:55:00|13180|13179.1|13174.4|13172.9|13182.2|13181|13173|13171.9|915
1647511200000|2022-03-17 10:00:00|13174.5|13173|13167|13165.5|13174.6|13173.3|13154.9|13153.4|1639
1647511500000|2022-03-17 10:05:00|13166.9|13165.4|13165.1|13164.2|13169.5|13168|13161.7|13160.4|1104
1647511800000|2022-03-17 10:10:00|13165.2|13164.3|13168.8|13167.3|13172.6|13171.1|13163.1|13161.9|921
1647512100000|2022-03-17 10:15:00|13168.9|13167.4|13172.4|13171.5|13173.7|13172.3|13165.8|13164.7|893
1647512400000|2022-03-17 10:20:00|13172.7|13171.2|13175.4|13173.9|13177.4|13175.9|13171.1|13170|734
1647512700000|2022-03-17 10:25:00|13175.5|13174|13177.5|13176.6|13177.9|13176.7|13174.4|13173.2|726
1647513000000|2022-03-17 10:30:00|13177.8|13176.3|13181.7|13180.2|13183.4|13182.3|13175.8|13174.6|665
1647513300000|2022-03-17 10:35:00|13181.6|13180.1|13182.9|13181.4|13183.5|13182|13178.1|13176.9|506
1647513600000|2022-03-17 10:40:00|13182.8|13181.3|13184.1|13182.6|13185.4|13184.2|13180.3|13179.1|693
1647513900000|2022-03-17 10:45:00|13183.9|13182.4|13176.9|13175.4|13184.1|13182.6|13175.1|13174.2|552
1647514200000|2022-03-17 10:50:00|13177|13175.5|13176.9|13175.4|13181|13179.9|13175.5|13174.3|621
1647514500000|2022-03-17 10:55:00|13176.8|13175.3|13185.3|13184.4|13185.6|13184.4|13176.5|13175.3|736
1647514800000|2022-03-17 11:00:00|13185.5|13184.6|13192.4|13190.9|13192.8|13191.6|13183.4|13182.4|774
1647515100000|2022-03-17 11:05:00|13192.3|13190.8|13193.9|13192.4|13194.4|13193.3|13190.5|13189.6|569
1647515400000|2022-03-17 11:10:00|13193.8|13192.3|13194.9|13193.4|13197|13195.5|13193.3|13192.3|517
1647515700000|2022-03-17 11:15:00|13194.7|13193.2|13192.7|13191.8|13194.9|13193.7|13191.2|13190|476
1647516000000|2022-03-17 11:20:00|13192.8|13191.9|13195.9|13195|13196.4|13195.5|13191.8|13190.9|441
1647516300000|2022-03-17 11:25:00|13195.8|13194.9|13200.1|13198.6|13201.2|13200|13194.6|13193.4|703
1647516600000|2022-03-17 11:30:00|13200|13198.5|13198.2|13197.3|13201.7|13200.6|13197.7|13196.5|682
1647516900000|2022-03-17 11:35:00|13198.1|13197.2|13200.4|13199.5|13202.3|13201|13197.7|13196.6|620
1647517200000|2022-03-17 11:40:00|13200.5|13199.6|13200.3|13199.4|13201.2|13199.9|13198|13197|718
1647517500000|2022-03-17 11:45:00|13200.4|13199.5|13203.1|13201.6|13203.6|13202.4|13200.3|13199.1|690
1647517800000|2022-03-17 11:50:00|13203.2|13201.7|13203.6|13202.1|13205|13203.9|13201.3|13200|485
1647518100000|2022-03-17 11:55:00|13203.7|13202.2|13208.7|13200.1|13212|13210.5|13202.8|13198.6|703
1647518400000|2022-03-17 12:00:00|13209|13198|13138.9|13137.4|13209|13199.7|13127.6|13126.1|2209
1647518700000|2022-03-17 12:05:00|13138.6|13137.1|13113.1|13111.6|13138.7|13137.2|13112.4|13110.4|1543
1647519000000|2022-03-17 12:10:00|13113.4|13111.9|13113.4|13112.5|13116.9|13115.4|13097.2|13095.7|1507
1647519300000|2022-03-17 12:15:00|13113.3|13112.4|13118.7|13117.2|13122|13120.5|13110.5|13109.2|1184
1647519600000|2022-03-17 12:20:00|13118.6|13117.1|13123.7|13122.2|13126.2|13124.8|13118.5|13117|1064
1647519900000|2022-03-17 12:25:00|13123.6|13122.1|13122|13115.4|13125.9|13124.4|13112|13110.3|931
1647520200000|2022-03-17 12:30:00|13123.4|13114.7|13112.7|13111.2|13123.5|13118.4|13111.2|13109.7|997
1647520500000|2022-03-17 12:35:00|13112.6|13111.1|13101.8|13100.3|13116.3|13114.8|13100.7|13099.2|821
1647520800000|2022-03-17 12:40:00|13101.5|13100|13105.8|13104.3|13110|13108.5|13101.5|13100|1017
1647521100000|2022-03-17 12:45:00|13106|13104.5|13099.2|13097.7|13106.4|13104.9|13094.1|13092.6|846
1647521400000|2022-03-17 12:50:00|13099.1|13097.6|13093|13091.5|13100|13098.9|13088|13087.1|918
1647521700000|2022-03-17 12:55:00|13092.6|13091.7|13100.6|13099.1|13103.2|13101.7|13091.9|13090.5|991
1647522000000|2022-03-17 13:00:00|13100.8|13099.3|13102.3|13100.8|13103.2|13101.9|13093.6|13092.1|887
1647522300000|2022-03-17 13:05:00|13102.2|13100.7|13110.9|13110|13111.1|13110|13101.1|13099.6|890
1647522600000|2022-03-17 13:10:00|13110.8|13109.9|13107.8|13104.8|13111.8|13110.6|13106.7|13104.1|636
1647522900000|2022-03-17 13:15:00|13107.6|13105.2|13111|13109.5|13115.3|13113.9|13107.3|13104.8|865
1647523200000|2022-03-17 13:20:00|13111.1|13109.6|13105.7|13104.2|13111.8|13110.3|13105.7|13104.2|715
1647523500000|2022-03-17 13:25:00|13105.6|13104.1|13108.8|13107.9|13111.6|13110.1|13105.5|13104.1|881
1647523800000|2022-03-17 13:30:00|13108.9|13108|13103.6|13102.1|13112.3|13111.1|13103.3|13101.8|1106
1647524100000|2022-03-17 13:35:00|13103.4|13101.9|13112.3|13110.8|13112.4|13110.9|13101.5|13100|948
1647524400000|2022-03-17 13:40:00|13112.1|13110.6|13102.2|13100.7|13112.2|13110.7|13101.8|13100.4|943
1647524700000|2022-03-17 13:45:00|13102.1|13100.6|13103.5|13102|13107|13105.5|13097.1|13095.6|1093
1647525000000|2022-03-17 13:50:00|13103.1|13101.6|13105.2|13103.7|13106.2|13104.7|13100|13098.6|897
1647525300000|2022-03-17 13:55:00|13104.6|13103.1|13117.7|13116.8|13118.6|13117.1|13104.1|13102.6|1016
1647525600000|2022-03-17 14:00:00|13117.9|13117|13118.2|13116.7|13119.5|13118|13115|13113.6|850
1647525900000|2022-03-17 14:05:00|13118.3|13116.8|13111.9|13110.4|13118.3|13117|13110|13108.5|831
1647526200000|2022-03-17 14:10:00|13111.8|13110.3|13109.2|13107.7|13112.6|13111.4|13105.1|13103.6|697
1647526500000|2022-03-17 14:15:00|13109.1|13107.6|13104.9|13104|13112.8|13111.3|13104.6|13103.4|744
1647526800000|2022-03-17 14:20:00|13105.1|13103.6|13108.4|13106.9|13109.6|13108.3|13103.9|13102.7|706
1647527100000|2022-03-17 14:25:00|13108.6|13107.1|13116.1|13114.6|13119|13117.7|13106.9|13105.7|712
1647527400000|2022-03-17 14:30:00|13116.2|13114.7|13118.7|13117.2|13119.3|13118|13112.6|13111.7|771
1647527700000|2022-03-17 14:35:00|13118.5|13117|13123.2|13121.7|13123.5|13122|13118.1|13116.6|619
1647528000000|2022-03-17 14:40:00|13123.3|13121.8|13130.4|13128.9|13132.6|13131.1|13122.8|13121.3|865
1647528300000|2022-03-17 14:45:00|13130.3|13128.8|13122.7|13121.2|13130.5|13129|13117.7|13116.5|935
1647528600000|2022-03-17 14:50:00|13122.9|13121.4|13122.1|13121.2|13124.3|13122.8|13115.3|13113.8|867
1647528900000|2022-03-17 14:55:00|13122.4|13120.9|13123.5|13122|13124.6|13123.1|13119|13117.7|764
1647529200000|2022-03-17 15:00:00|13123.4|13121.9|13121.2|13119.7|13125.1|13123.8|13118.3|13116.8|720
1647529500000|2022-03-17 15:05:00|13121.3|13119.8|13118.4|13116.9|13125|13123.6|13118.4|13116.9|667
1647529800000|2022-03-17 15:10:00|13118.5|13117|13120.4|13118.9|13122.2|13121|13117.6|13116.1|567
1647530100000|2022-03-17 15:15:00|13120.8|13119.3|13121.9|13120.4|13123.5|13122|13120.6|13119.2|569
1647530400000|2022-03-17 15:20:00|13121.7|13120.2|13123.3|13121.8|13124.8|13123.5|13120.2|13119|725
1647530700000|2022-03-17 15:25:00|13123.4|13121.9|13125.6|13124.1|13128.8|13127.3|13122.7|13121.2|657
1647531000000|2022-03-17 15:30:00|13125.7|13124.2|13125.4|13123.9|13128.2|13127|13123.4|13121.9|656
1647531300000|2022-03-17 15:35:00|13125.3|13123.8|13128.6|13127.1|13128.6|13127.1|13124.3|13122.8|590
1647531600000|2022-03-17 15:40:00|13128.5|13127|13140.3|13138.8|13140.4|13138.9|13128.5|13127|727
1647531900000|2022-03-17 15:45:00|13140.4|13138.9|13143.3|13141.8|13145.9|13144.4|13140.3|13138.8|819
1647532200000|2022-03-17 15:50:00|13143.1|13141.6|13149.5|13148|13150.9|13149.5|13142.9|13141.4|823
1647532500000|2022-03-17 15:55:00|13150|13148.5|13158.4|13157.5|13160.5|13159.4|13148.5|13147|1412
1647532800000|2022-03-17 16:00:00|13158.5|13157.6|13149.7|13148.2|13160|13159.1|13148.5|13147.6|1158
1647533100000|2022-03-17 16:05:00|13149.1|13147.9|13157.2|13155.7|13159.5|13158.3|13149.1|13147.8|774
1647533400000|2022-03-17 16:10:00|13157|13155.5|13153.4|13151.9|13157.5|13156.6|13151.3|13149.8|670
1647533700000|2022-03-17 16:15:00|13153.5|13152|13159|13157.5|13160.4|13159.2|13153.5|13152|556
1647534000000|2022-03-17 16:20:00|13159.1|13157.6|13164.6|13163.1|13166.3|13165.3|13158.7|13157.5|507
1647534300000|2022-03-17 16:25:00|13164.5|13163|13157.1|13156.2|13164.9|13163.4|13156.3|13154.8|466
1647534600000|2022-03-17 16:30:00|13157.2|13156.3|13155.4|13153.9|13159.1|13157.6|13153.2|13151.9|578
1647534900000|2022-03-17 16:35:00|13155.5|13154|13163.4|13161.9|13164.8|13163.3|13155.4|13153.9|535
1647535200000|2022-03-17 16:40:00|13163.5|13162|13164.4|13162.9|13165|13163.5|13162|13160.5|501
1647535500000|2022-03-17 16:45:00|13163.8|13163|13168.2|13166.7|13169.3|13168.1|13163.6|13162.1|641
1647535800000|2022-03-17 16:50:00|13168.3|13166.8|13170.8|13169.3|13172.2|13170.7|13167.5|13166.3|521
1647536100000|2022-03-17 16:55:00|13170.5|13169.6|13171.6|13170.1|13173.6|13172.1|13166.5|13165.3|665
1647536400000|2022-03-17 17:00:00|13171.7|13170.2|13165.2|13164.3|13174.7|13173.7|13164|13162.5|737
1647536700000|2022-03-17 17:05:00|13165.1|13164.2|13169.6|13168.1|13172.4|13171.3|13164.4|13162.9|646
1647537000000|2022-03-17 17:10:00|13169.5|13168|13169.4|13167.9|13172|13170.6|13166.8|13165.5|622
1647537300000|2022-03-17 17:15:00|13169.5|13168|13171.1|13169.6|13171.4|13170.1|13165.9|13164.8|765
1647537600000|2022-03-17 17:20:00|13171|13169.5|13165.4|13163.9|13171.2|13170.1|13164.7|13163.4|532
1647537900000|2022-03-17 17:25:00|13165.6|13164.1|13163.9|13162.4|13168.3|13166.8|13162.8|13161.5|444
1647538200000|2022-03-17 17:30:00|13163.7|13162.2|13163.4|13161.9|13164.6|13163.4|13161.1|13159.7|365
1647538500000|2022-03-17 17:35:00|13163.3|13161.8|13162.9|13161.4|13165.7|13164.5|13160.6|13159.4|471
1647538800000|2022-03-17 17:40:00|13163|13161.5|13166.4|13164.9|13167.9|13166.5|13162.9|13161.4|589
1647539100000|2022-03-17 17:45:00|13166.5|13165|13166.7|13165.2|13170.4|13168.9|13164.6|13163.5|583
1647539400000|2022-03-17 17:50:00|13166.6|13165.1|13166.9|13165.4|13168.8|13167.5|13165.9|13164.4|426
1647539700000|2022-03-17 17:55:00|13167|13165.5|13169.4|13167.9|13170.1|13168.8|13166.5|13165.3|590
1647540000000|2022-03-17 18:00:00|13169.3|13167.8|13166.1|13164.6|13171.1|13169.9|13166|13164.5|534
1647540300000|2022-03-17 18:05:00|13166.3|13164.8|13164|13162.5|13168.5|13167|13163|13161.5|561
1647540600000|2022-03-17 18:10:00|13163.9|13162.4|13165.9|13164.4|13167.3|13166|13163.4|13162.2|581
1647540900000|2022-03-17 18:15:00|13165.5|13164.6|13161.1|13159.6|13166.1|13164.9|13159.9|13158.5|523
1647541200000|2022-03-17 18:20:00|13161.2|13159.7|13158|13157.1|13162.1|13161|13156|13154.8|499
1647541500000|2022-03-17 18:25:00|13157.9|13157|13156.2|13154.7|13159.1|13157.9|13155.1|13153.9|457
1647541800000|2022-03-17 18:30:00|13156|13154.5|13157.1|13155.6|13157.9|13156.5|13155.4|13154.1|467
1647542100000|2022-03-17 18:35:00|13156.3|13154.8|13153.3|13151.8|13156.7|13155.7|13152.1|13150.6|475
1647542400000|2022-03-17 18:40:00|13153.4|13151.9|13153.5|13152|13154.4|13152.9|13152|13150.6|267
1647542700000|2022-03-17 18:45:00|13153.6|13152.1|13154.1|13153.2|13154.5|13153.2|13152|13150.8|355
1647543000000|2022-03-17 18:50:00|13154|13153.1|13158.3|13156.8|13158.4|13157.1|13153.9|13152.5|394
1647543300000|2022-03-17 18:55:00|13157.9|13157|13154.5|13153|13160.6|13159.3|13154.4|13152.9|747
1647543600000|2022-03-17 19:00:00|13154.6|13153.1|13151.1|13149.6|13155.4|13153.9|13150.9|13149.4|570
1647543900000|2022-03-17 19:05:00|13151|13149.5|13148.6|13147.1|13153.1|13151.6|13148.2|13146.7|433
1647544200000|2022-03-17 19:10:00|13148.5|13147|13146.5|13145|13148.9|13147.4|13146.3|13144.8|480
1647544500000|2022-03-17 19:15:00|13146.6|13145.1|13150.2|13148.7|13151.3|13149.8|13146.6|13145.1|462
1647544800000|2022-03-17 19:20:00|13150.1|13148.6|13150|13148.5|13150.5|13149.1|13148.9|13147.4|382
1647545100000|2022-03-17 19:25:00|13150.1|13148.6|13149.2|13147.7|13151.3|13149.8|13146.9|13145.7|311
1647545400000|2022-03-17 19:30:00|13149.1|13147.6|13149.2|13147.7|13150.1|13148.6|13148|13146.7|209
1647545700000|2022-03-17 19:35:00|13149.3|13147.8|13147.2|13145.7|13150.1|13148.6|13146.9|13145.4|376
1647546000000|2022-03-17 19:40:00|13147.1|13145.6|13150.6|13149.1|13151|13149.5|13147.1|13145.6|381
1647546300000|2022-03-17 19:45:00|13150.3|13148.8|13151.9|13150.4|13152.9|13151.4|13149.9|13148.7|370
1647546600000|2022-03-17 19:50:00|13152|13150.5|13151.1|13149.6|13152.1|13150.6|13149.4|13148.3|427
1647546900000|2022-03-17 19:55:00|13151|13149.5|13154.6|13153.7|13155.1|13153.8|13150.6|13149.1|675
1647547200000|2022-03-17 20:00:00|13154.5|13153.6|13153.5|13152|13156|13154.5|13152.5|13151|367
1647547500000|2022-03-17 20:05:00|13153.6|13152.1|13152.5|13151|13154.3|13152.8|13152|13150.7|168
1647547800000|2022-03-17 20:10:00|13152.4|13150.9|13153.6|13152.1|13153.7|13152.4|13152|13150.8|220
1647548100000|2022-03-17 20:15:00|13153.4|13151.9|13152.8|13151.3|13153.5|13152|13152.2|13150.8|139
1647548400000|2022-03-17 20:20:00|13152.7|13151.2|13151.8|13150.3|13152.9|13151.4|13150.5|13149|208
1647548700000|2022-03-17 20:25:00|13151.9|13150.4|13150.1|13148.6|13153.6|13152.1|13149.3|13147.8|295
1647549000000|2022-03-17 20:30:00|13149.9|13148.4|13150.9|13149.4|13151|13149.5|13149.1|13147.6|280
1647549300000|2022-03-17 20:35:00|13151.1|13149.6|13150|13148.5|13151.4|13149.6|13149.7|13148.1|264
1647549600000|2022-03-17 20:40:00|13149.9|13148.4|13152.7|13151.2|13152.8|13151.3|13149.3|13147.8|239
1647549900000|2022-03-17 20:45:00|13152.8|13151.3|13149.9|13148.4|13152.8|13151.3|13149.8|13148.1|178
1647550200000|2022-03-17 20:50:00|13150.3|13148.2|13150.6|13148.2|13150.7|13148.7|13149.8|13148|178
1647550500000|2022-03-17 20:55:00|13150.1|13148.6|13150.6|13146.4|13152|13149.8|13146.6|13142.6|355
1647550800000|2022-03-17 21:00:00|13150.8|13146.1|13151.1|13146.1|13151.8|13147.5|13150.8|13145.3|27
1647551100000|2022-03-17 21:05:00|13151.3|13146|13150.9|13146.3|13151.3|13146.3|13150.8|13146|10
1647551400000|2022-03-17 21:10:00|13151|13146.2|13151.9|13146.7|13152.9|13148.6|13150.3|13145.8|167
1647551700000|2022-03-17 21:15:00|13152.1|13146.6|13154.4|13147.9|13156.9|13149.7|13151.1|13146.2|201
1647552000000|2022-03-17 21:20:00|13154.5|13148.9|13152.6|13148.8|13156.3|13149.8|13152.6|13147.3|152
1647552300000|2022-03-17 21:25:00|13153.6|13148.2|13155.3|13148.8|13155.6|13149.4|13152.6|13147.4|89
1647552600000|2022-03-17 21:30:00|13155.4|13148.9|13154.1|13149.2|13156.4|13149.7|13154.1|13147.7|115
1647552900000|2022-03-17 21:35:00|13154.3|13148.4|13154.4|13148.7|13155.7|13150|13154.1|13147.9|99
1647553200000|2022-03-17 21:40:00|13154.3|13147.9|13154.5|13148.7|13155.5|13150.9|13154.1|13146|120
1647553500000|2022-03-17 21:45:00|13156.9|13149.1|13155.6|13149.4|13156.9|13150.8|13154.2|13147.6|154
1647553800000|2022-03-17 21:50:00|13155.2|13149.3|13154.4|13148.2|13155.9|13149.8|13153.6|13147|178
1647554100000|2022-03-17 21:55:00|13154.6|13147.7|13153.7|13145.4|13157.1|13149.8|13150.7|13140.6|190
1647554400000|2022-03-17 22:00:00|13154.5|13144.3|13152|13145.9|13156.5|13147.7|13150.7|13142.1|465
1647554700000|2022-03-17 22:05:00|13152.2|13146.2|13152.7|13147.6|13153.1|13148.2|13151.2|13146|331
1647555000000|2022-03-17 22:10:00|13153.3|13147.2|13151.5|13148.1|13153.6|13149.2|13150.8|13146.8|286
1647555300000|2022-03-17 22:15:00|13151.7|13147.9|13147.9|13144.1|13151.7|13148.8|13146.8|13144.1|309
1647555600000|2022-03-17 22:20:00|13147.7|13144.3|13153.9|13151.5|13154.4|13151.9|13147.1|13143.9|340
1647555900000|2022-03-17 22:25:00|13153.8|13151.4|13158.9|13155.9|13159.3|13156.8|13153.3|13149.7|530
1647556200000|2022-03-17 22:30:00|13158.8|13156.1|13154.5|13151.8|13158.8|13156.1|13154|13151.5|261
1647556500000|2022-03-17 22:35:00|13154.4|13151.6|13154.9|13152.5|13155.4|13152.6|13151.3|13149.1|265
1647556800000|2022-03-17 22:40:00|13154.7|13153|13155.9|13153.6|13156.7|13154.1|13154.4|13151.9|202
1647557100000|2022-03-17 22:45:00|13155.7|13153.9|13154.6|13151.8|13156|13153.9|13153.1|13150.3|245
1647557400000|2022-03-17 22:50:00|13154.8|13151.6|13155.2|13153.1|13156.1|13154|13154.1|13151.4|223
1647557700000|2022-03-17 22:55:00|13155.3|13152.9|13152.6|13150.1|13155.6|13153.1|13151.1|13148.6|246
1647558000000|2022-03-17 23:00:00|13151.7|13148|13150|13147.6|13154.4|13150.8|13149.4|13146.5|420
1647558300000|2022-03-17 23:05:00|13149.6|13148.1|13153.6|13152.1|13154.6|13152.3|13149.5|13146.5|343
1647558600000|2022-03-17 23:10:00|13154.1|13151.9|13156.5|13153.7|13157.2|13154.4|13153.5|13151.4|366
1647558900000|2022-03-17 23:15:00|13155.9|13154.4|13156|13154.5|13156.9|13155.4|13154.3|13152.8|244
1647559200000|2022-03-17 23:20:00|13156.2|13154.7|13157.6|13156.1|13157.7|13156.2|13155.2|13153.7|186
1647559500000|2022-03-17 23:25:00|13157.5|13156|13158.3|13156.8|13158.5|13157.1|13157.5|13156|150
1647559800000|2022-03-17 23:30:00|13158.4|13156.9|13157.1|13155.6|13159.4|13158.1|13156.9|13155.2|184
1647560100000|2022-03-17 23:35:00|13157.2|13155.7|13155.3|13153.8|13157.2|13155.7|13154.7|13153.4|228
1647560400000|2022-03-17 23:40:00|13155.2|13153.7|13156.5|13155|13156.9|13155.4|13155.2|13153.7|266
1647560700000|2022-03-17 23:45:00|13156.3|13154.8|13154.5|13153|13157.2|13155.7|13153.8|13152.9|227
1647561000000|2022-03-17 23:50:00|13154.6|13153.1|13157.3|13155.8|13159.5|13158|13154.3|13152.8|301
1647561300000|2022-03-17 23:55:00|13157.4|13155.9|13159.5|13158|13160|13158.5|13156.5|13155|342
1647561600000|2022-03-18 00:00:00|13160.1|13158.6|13164.2|13163.3|13166.5|13165|13158.8|13157.3|563
1647561900000|2022-03-18 00:05:00|13164.3|13163.4|13178.1|13177.2|13180.5|13179.1|13163.8|13162.5|750
1647562200000|2022-03-18 00:10:00|13178.5|13177|13178.9|13177.4|13179.5|13178.4|13174.6|13173.5|580
1647562500000|2022-03-18 00:15:00|13179|13177.5|13178.3|13176.8|13184.5|13183|13177.2|13175.7|608
1647562800000|2022-03-18 00:20:00|13178.2|13176.7|13169.6|13168.1|13178.2|13176.7|13167|13165.5|723
1647563100000|2022-03-18 00:25:00|13169.5|13168|13168.3|13166.8|13170.6|13169.5|13166.1|13164.6|684
1647563400000|2022-03-18 00:30:00|13168.2|13166.7|13168.7|13167.8|13168.9|13168|13165.8|13164.5|544
1647563700000|2022-03-18 00:35:00|13168.6|13167.2|13164.5|13163|13168.7|13167.6|13164.1|13162.9|518
1647564000000|2022-03-18 00:40:00|13164.4|13162.9|13166.2|13164.7|13167.4|13166.2|13163.8|13162.5|408
1647564300000|2022-03-18 00:45:00|13166.3|13164.8|13163.2|13161.7|13166.5|13165.3|13162.7|13161.4|453
1647564600000|2022-03-18 00:50:00|13162.7|13161.8|13162.3|13160.8|13165.1|13164.2|13161.2|13160|391
1647564900000|2022-03-18 00:55:00|13162.4|13160.9|13161.7|13160.2|13164.7|13163.6|13159.6|13158.3|507
1647565200000|2022-03-18 01:00:00|13161.8|13160.3|13162.9|13162|13166.4|13165.4|13161.3|13160|654
1647565500000|2022-03-18 01:05:00|13162.8|13161.9|13160.1|13159.2|13165.5|13164.2|13159.2|13158|497
1647565800000|2022-03-18 01:10:00|13160|13159.1|13159|13157.5|13162.3|13161.2|13158.5|13157.2|509
1647566100000|2022-03-18 01:15:00|13158.8|13157.9|13165.2|13163.7|13166.1|13164.8|13157.9|13156.5|541
1647566400000|2022-03-18 01:20:00|13165.3|13163.8|13165.4|13163.9|13166.6|13165.5|13163|13161.8|430
1647566700000|2022-03-18 01:25:00|13165.5|13164|13161.4|13160.5|13166.3|13165|13161.1|13160.2|569
1647567000000|2022-03-18 01:30:00|13161.5|13160.6|13162.9|13162|13163.9|13163|13160.8|13159.9|792
1647567300000|2022-03-18 01:35:00|13162.8|13161.9|13161.9|13160.4|13164.1|13162.9|13159.4|13158.5|689
1647567600000|2022-03-18 01:40:00|13161.8|13160.3|13159.2|13157.7|13162.1|13161|13157.6|13156.7|581
1647567900000|2022-03-18 01:45:00|13159.1|13157.6|13162.1|13160.6|13162.3|13161|13158.3|13157.4|673
1647568200000|2022-03-18 01:50:00|13161.8|13160.9|13161|13160.1|13162.2|13161.1|13159.2|13158|547
1647568500000|2022-03-18 01:55:00|13160.9|13160|13161.7|13160.8|13164.4|13163.2|13160.8|13159.7|542
1647568800000|2022-03-18 02:00:00|13161.8|13160.9|13157.9|13157|13162.7|13161.8|13157.4|13156.5|517
1647569100000|2022-03-18 02:05:00|13157.8|13156.9|13158.9|13158|13161.6|13160.3|13157.7|13156.8|350
1647569400000|2022-03-18 02:10:00|13158.8|13157.9|13156.2|13154.7|13158.9|13158|13155.1|13154.1|558
1647569700000|2022-03-18 02:15:00|13155.9|13155|13159.9|13159|13160.3|13159.1|13155|13153.8|472
1647570000000|2022-03-18 02:20:00|13160|13159.1|13159.3|13158.4|13160.4|13159.2|13158.4|13157.5|340
1647570300000|2022-03-18 02:25:00|13159.4|13158.5|13161.2|13160.3|13162.2|13161|13159.3|13158.4|291
1647570600000|2022-03-18 02:30:00|13161.1|13160.2|13161|13159.5|13162.1|13160.9|13158.9|13158|321
1647570900000|2022-03-18 02:35:00|13160.9|13159.4|13158.1|13157.2|13160.9|13159.5|13157.7|13156.4|258
1647571200000|2022-03-18 02:40:00|13158.2|13157.3|13159|13157.5|13159.2|13158|13156.7|13155.7|288
1647571500000|2022-03-18 02:45:00|13158.6|13157.1|13158.1|13156.6|13158.7|13157.6|13156.8|13155.6|295
1647571800000|2022-03-18 02:50:00|13158|13156.5|13157|13156.1|13158.2|13156.9|13155.7|13154.5|359
1647572100000|2022-03-18 02:55:00|13157.1|13156.2|13158.7|13157.8|13159.9|13158.8|13156.8|13155.6|384
1647572400000|2022-03-18 03:00:00|13158.5|13157.6|13160.3|13158.8|13162.4|13161.1|13157.8|13156.6|616
1647572700000|2022-03-18 03:05:00|13160.2|13158.7|13159.2|13157.7|13160.3|13159.1|13158.8|13157.5|211
1647573000000|2022-03-18 03:10:00|13159.1|13157.6|13157.3|13156.4|13159.3|13158.1|13156.7|13155.5|398
1647573300000|2022-03-18 03:15:00|13157.2|13156.3|13157.1|13155.6|13159.4|13158.3|13156.3|13154.9|346
1647573600000|2022-03-18 03:20:00|13157|13156.1|13154.2|13153.3|13158.1|13157.2|13154.2|13152.9|304
1647573900000|2022-03-18 03:25:00|13154.3|13153.4|13153.5|13152|13154.6|13153.7|13151.8|13150.8|386
1647574200000|2022-03-18 03:30:00|13153.6|13152.1|13154.3|13153.4|13154.7|13153.5|13152.5|13151.5|313
1647574500000|2022-03-18 03:35:00|13154.2|13153.3|13155.5|13154.6|13156.4|13155.1|13154|13152.8|450
1647574800000|2022-03-18 03:40:00|13155.4|13154.5|13155.9|13155|13156.3|13155.1|13154.3|13153.1|412
1647575100000|2022-03-18 03:45:00|13155.8|13154.9|13156.8|13155.9|13157|13156.1|13154.4|13153.2|435
1647575400000|2022-03-18 03:50:00|13156.9|13156|13159.1|13157.6|13159.6|13158.1|13156.6|13155.7|219
1647575700000|2022-03-18 03:55:00|13158.8|13157.9|13160.4|13158.9|13160.4|13159.2|13157.8|13156.7|283
1647576000000|2022-03-18 04:00:00|13160|13159.1|13160.4|13159.5|13161.1|13159.6|13158.7|13157.6|278
1647576300000|2022-03-18 04:05:00|13160.5|13159|13160.6|13159.1|13161.5|13160.1|13159.9|13158.6|296
1647576600000|2022-03-18 04:10:00|13160.5|13159|13160.5|13159.6|13161.6|13160.3|13159.8|13158.6|324
1647576900000|2022-03-18 04:15:00|13160.6|13159.7|13161|13159.5|13161.2|13160|13159.7|13158.5|257
1647577200000|2022-03-18 04:20:00|13160.5|13159.6|13160.3|13158.8|13161.2|13160|13158.8|13157.5|283
1647577500000|2022-03-18 04:25:00|13160.4|13158.9|13160.7|13159.8|13160.8|13159.8|13159.6|13158.6|315
1647577800000|2022-03-18 04:30:00|13160.6|13159.7|13160.9|13160|13162.4|13161.2|13160|13158.7|259
1647578100000|2022-03-18 04:35:00|13161|13160.1|13160.1|13159.2|13161.7|13160.6|13158.8|13157.6|278
1647578400000|2022-03-18 04:40:00|13160.2|13159.3|13158.4|13157.5|13160.6|13159.5|13158|13157.1|297
1647578700000|2022-03-18 04:45:00|13158.2|13157.3|13157.8|13156.9|13159.1|13157.9|13156.9|13156|410
1647579000000|2022-03-18 04:50:00|13157.7|13156.8|13158.4|13157.5|13158.6|13157.7|13156.5|13155.6|315
1647579300000|2022-03-18 04:55:00|13158.2|13157.3|13155.3|13154.4|13159|13157.8|13155|13153.6|407
1647579600000|2022-03-18 05:00:00|13155.2|13154.3|13157.6|13156.1|13157.7|13156.5|13154.6|13153.6|474
1647579900000|2022-03-18 05:05:00|13157.3|13156.4|13154|13153.1|13157.6|13156.4|13153.6|13152.4|385
1647580200000|2022-03-18 05:10:00|13153.9|13153|13155.7|13154.8|13155.9|13155|13153.9|13152.7|541
1647580500000|2022-03-18 05:15:00|13155.6|13154.7|13156.9|13156|13159|13157.8|13155.2|13154.3|577
1647580800000|2022-03-18 05:20:00|13156.8|13155.9|13159.1|13158.2|13159.8|13158.9|13156.8|13155.9|471
1647581100000|2022-03-18 05:25:00|13159.2|13158.3|13160.7|13159.8|13161.3|13160.1|13158.7|13157.8|266
1647581400000|2022-03-18 05:30:00|13160.4|13159.5|13161.7|13160.8|13162.1|13160.9|13158.7|13157.6|401
1647581700000|2022-03-18 05:35:00|13161.6|13160.7|13160.5|13159.6|13162|13160.9|13159.2|13158.2|327
1647582000000|2022-03-18 05:40:00|13160.8|13159.9|13163.9|13163|13164.4|13163.2|13160.3|13159.2|425
1647582300000|2022-03-18 05:45:00|13163.8|13162.9|13163.3|13161.8|13163.9|13162.9|13161.9|13160.7|284
1647582600000|2022-03-18 05:50:00|13163.2|13161.7|13163.3|13162.4|13166.1|13164.8|13162.7|13161.4|412
1647582900000|2022-03-18 05:55:00|13163.1|13162.2|13164.3|13163.4|13165.1|13164.1|13162.8|13161.7|483
1647583200000|2022-03-18 06:00:00|13164.4|13163.5|13164.6|13163.7|13165.1|13164.2|13163.1|13162.2|279
1647583500000|2022-03-18 06:05:00|13164.7|13163.8|13162.2|13161.3|13165.7|13164.8|13161.6|13160.7|410
1647583800000|2022-03-18 06:10:00|13162.3|13161.4|13168.2|13166.7|13171.4|13169.9|13161.8|13160.9|481
1647584100000|2022-03-18 06:15:00|13168.3|13166.8|13171.4|13169.9|13172.2|13170.7|13166.8|13165.3|357
1647584400000|2022-03-18 06:20:00|13171.5|13170|13169.9|13168.4|13172.8|13171.5|13169.3|13167.8|559
1647584700000|2022-03-18 06:25:00|13170|13168.5|13172.9|13172|13173.4|13172.2|13169|13167.9|557
1647585000000|2022-03-18 06:30:00|13173|13172.1|13165.6|13164.7|13174|13172.7|13164.6|13163.7|510
1647585300000|2022-03-18 06:35:00|13165.5|13164.6|13168.6|13167.1|13169.5|13168.2|13165|13164.1|531
1647585600000|2022-03-18 06:40:00|13168.7|13167.2|13166.8|13165.9|13169.9|13168.6|13165|13163.7|547
1647585900000|2022-03-18 06:45:00|13166.9|13166|13161.7|13160.2|13168.2|13166.8|13161.6|13160.1|562
1647586200000|2022-03-18 06:50:00|13161.8|13160.3|13162.5|13161|13164.4|13163.1|13159|13158.1|677
1647586500000|2022-03-18 06:55:00|13162.4|13160.9|13161.3|13159.8|13162.6|13161.3|13159.2|13157.9|573
1647586800000|2022-03-18 07:00:00|13161.2|13159.7|13162.6|13161.1|13163.9|13163|13158.2|13157.3|682
1647587100000|2022-03-18 07:05:00|13162.5|13161|13158.9|13158|13163.4|13162.2|13157.5|13156.6|653
1647587400000|2022-03-18 07:10:00|13159|13158.1|13152.6|13151.7|13159.9|13158.8|13149.2|13147.7|655
1647587700000|2022-03-18 07:15:00|13152.5|13151.6|13150.5|13149.6|13154|13152.9|13148.3|13147.1|730
1647588000000|2022-03-18 07:20:00|13151.1|13149.5|13146|13145.1|13152.7|13151.8|13144|13143.1|624
1647588300000|2022-03-18 07:25:00|13145.9|13145|13146.5|13145|13150.5|13149.5|13145|13143.9|672
1647588600000|2022-03-18 07:30:00|13146.4|13144.9|13148.1|13146.6|13149.9|13148.6|13145.6|13144.6|593
1647588900000|2022-03-18 07:35:00|13147.8|13146.3|13144.2|13143.3|13149.1|13147.9|13143.3|13142|612
1647589200000|2022-03-18 07:40:00|13144.1|13143.2|13151|13150.1|13152.2|13150.9|13142.8|13141.6|696
1647589500000|2022-03-18 07:45:00|13152.2|13150.7|13153.8|13152.9|13155.9|13154.5|13151.4|13150|764
1647589800000|2022-03-18 07:50:00|13154.1|13152.6|13153.8|13152.3|13156.5|13155.3|13152.3|13151|527
1647590100000|2022-03-18 07:55:00|13153.7|13152.2|13156.3|13154.8|13157.2|13156|13153.4|13152.2|618
1647590400000|2022-03-18 08:00:00|13156.1|13154.6|13150.2|13148.7|13159.2|13157.7|13148.6|13147.3|971
1647590700000|2022-03-18 08:05:00|13150.4|13148.9|13152.1|13151.2|13153.9|13152.6|13147.9|13147|849
1647591000000|2022-03-18 08:10:00|13152.4|13150.9|13151.3|13150.4|13155.2|13154.2|13149.3|13148|835
1647591300000|2022-03-18 08:15:00|13151.2|13150.3|13153.8|13152.3|13153.8|13152.3|13146.6|13145.4|718
1647591600000|2022-03-18 08:20:00|13153.7|13152.2|13152.7|13151.2|13155.1|13153.8|13151|13149.6|598
1647591900000|2022-03-18 08:25:00|13152.6|13151.1|13149.9|13148.4|13152.7|13151.3|13147.6|13146.4|739
1647592200000|2022-03-18 08:30:00|13150|13148.5|13145.7|13144.8|13151.6|13150.4|13144.5|13143.6|693
1647592500000|2022-03-18 08:35:00|13145.8|13144.9|13140|13139.1|13148|13147.1|13138.5|13137.3|862
1647592800000|2022-03-18 08:40:00|13140.2|13139.3|13143.9|13143|13144.5|13143.6|13138.9|13137.9|636
1647593100000|2022-03-18 08:45:00|13143.8|13142.9|13141|13139.5|13144.7|13143.8|13131.7|13130.2|756
1647593400000|2022-03-18 08:50:00|13141.1|13139.6|13139|13137.5|13141.8|13140.4|13138|13136.7|573
1647593700000|2022-03-18 08:55:00|13138.9|13137.4|13148.5|13147|13148.7|13147.5|13138.9|13137.4|824
1647594000000|2022-03-18 09:00:00|13148.6|13147.1|13144.8|13143.3|13150.2|13148.7|13144.4|13143.2|626
1647594300000|2022-03-18 09:05:00|13144.9|13143.4|13142.5|13141|13146.7|13145.5|13142|13140.6|707
1647594600000|2022-03-18 09:10:00|13142.6|13141.1|13141.3|13140.4|13143.9|13142.6|13140.2|13139|678
1647594900000|2022-03-18 09:15:00|13141.4|13140.5|13137.9|13136.4|13141.4|13140.5|13134.7|13133.8|529
1647595200000|2022-03-18 09:20:00|13138|13136.5|13139.7|13138.8|13141|13139.8|13137.1|13135.9|530
1647595500000|2022-03-18 09:25:00|13139.6|13138.7|13136.5|13135|13139.8|13138.7|13133.4|13131.9|618
1647595800000|2022-03-18 09:30:00|13136.4|13134.9|13137.7|13136.2|13142.3|13140.8|13134.8|13133.6|807
1647596100000|2022-03-18 09:35:00|13137.2|13136.3|13134.5|13133.6|13137.5|13136.3|13131.5|13130.4|769
1647596400000|2022-03-18 09:40:00|13134.6|13133.7|13135.4|13134.5|13138.1|13137.2|13133.5|13132.6|622
1647596700000|2022-03-18 09:45:00|13135.3|13134.4|13137.3|13135.8|13138.1|13136.6|13130.3|13129|687
1647597000000|2022-03-18 09:50:00|13137.4|13135.9|13138.6|13137.7|13141|13139.9|13136.1|13135|737
1647597300000|2022-03-18 09:55:00|13138.7|13137.8|13139.8|13138.3|13140.9|13139.4|13132.4|13131.1|728
1647597600000|2022-03-18 10:00:00|13139.9|13138.4|13144.1|13143.2|13144.5|13143.2|13139.1|13137.6|883
1647597900000|2022-03-18 10:05:00|13143.9|13143|13145.8|13144.3|13147.1|13145.7|13141.8|13140.3|704
1647598200000|2022-03-18 10:10:00|13145.5|13144.6|13147.4|13145.9|13148.6|13147.4|13144.5|13143.2|698
1647598500000|2022-03-18 10:15:00|13146.7|13145.8|13141.8|13140.9|13147.2|13145.8|13141.2|13140|684
1647598800000|2022-03-18 10:20:00|13141.7|13140.8|13143.8|13142.9|13144|13143|13139.7|13138.8|762
1647599100000|2022-03-18 10:25:00|13143.9|13143|13143.9|13142.4|13145.6|13144.5|13142.2|13141.1|710
1647599400000|2022-03-18 10:30:00|13143.8|13142.9|13140.7|13139.8|13145.9|13144.6|13140.3|13139.4|732
1647599700000|2022-03-18 10:35:00|13140.6|13139.7|13138.8|13137.9|13141.8|13140.6|13136.5|13135.6|624
1647600000000|2022-03-18 10:40:00|13138.9|13138|13126.8|13125.3|13138.9|13138|13126.8|13125.3|700
1647600300000|2022-03-18 10:45:00|13127|13125.5|13127.5|13126.6|13132.4|13130.9|13124.1|13123.2|731
1647600600000|2022-03-18 10:50:00|13127.6|13126.7|13130.5|13129|13131|13129.5|13126.3|13125.1|915
1647600900000|2022-03-18 10:55:00|13130.6|13129.1|13129.2|13128.3|13132.3|13130.8|13126.4|13125.2|797
1647601200000|2022-03-18 11:00:00|13129.6|13128.1|13125.4|13124.5|13130.1|13129.2|13122.5|13121.3|796
1647601500000|2022-03-18 11:05:00|13125.3|13124.4|13128|13127.1|13128.7|13127.5|13124.7|13123.4|747
1647601800000|2022-03-18 11:10:00|13127.8|13126.9|13125.3|13124.4|13128.6|13127.4|13124|13123|578
1647602100000|2022-03-18 11:15:00|13125.4|13124.5|13129.8|13128.3|13131.6|13130.5|13125.2|13124.3|634
1647602400000|2022-03-18 11:20:00|13129.7|13128.2|13128.3|13127.4|13131.3|13129.9|13127.1|13125.6|503
1647602700000|2022-03-18 11:25:00|13128.1|13127.2|13127.6|13126.1|13129.7|13128.8|13125.8|13124.6|432
1647603000000|2022-03-18 11:30:00|13127.7|13126.2|13131.8|13130.3|13132.3|13130.8|13126.6|13125.3|540
1647603300000|2022-03-18 11:35:00|13131.7|13130.2|13131.5|13130|13133.1|13131.7|13130.3|13129.1|583
1647603600000|2022-03-18 11:40:00|13131.6|13130.1|13133.4|13132.5|13134.8|13133.3|13130.7|13129.5|540
1647603900000|2022-03-18 11:45:00|13133.8|13132.3|13131.1|13130.2|13136.1|13135.2|13130.8|13129.8|547
1647604200000|2022-03-18 11:50:00|13131|13130.1|13131|13130.1|13132|13131.1|13128.2|13127.3|518
1647604500000|2022-03-18 11:55:00|13131.2|13130.3|13129.5|13128.6|13132.5|13131|13128.1|13126.9|503
1647604800000|2022-03-18 12:00:00|13129.7|13128.8|13133.2|13131.7|13133.3|13132.2|13128.7|13127.5|617
1647605100000|2022-03-18 12:05:00|13133.3|13131.8|13134|13133.1|13135.5|13134.6|13132.2|13130.9|533
1647605400000|2022-03-18 12:10:00|13133.5|13132.6|13129.9|13129|13135.7|13134.7|13129.1|13128.2|500
1647605700000|2022-03-18 12:15:00|13130|13129.1|13133.1|13132.2|13134.5|13133.3|13129.3|13128.2|575
1647606000000|2022-03-18 12:20:00|13133.2|13132.3|13138|13137.1|13138.6|13137.6|13131.9|13131|588
1647606300000|2022-03-18 12:25:00|13137.9|13137|13140.2|13138.7|13141.3|13139.8|13135.8|13134.8|475
1647606600000|2022-03-18 12:30:00|13140.4|13138.9|13141.8|13140.9|13144.6|13143.3|13139.7|13138.2|628
1647606900000|2022-03-18 12:35:00|13142.2|13140.7|13138.2|13137.3|13142.2|13141|13138.1|13137.2|480
1647607200000|2022-03-18 12:40:00|13138.4|13137.5|13140.8|13139.9|13141.2|13139.9|13135.8|13134.8|512
1647607500000|2022-03-18 12:45:00|13140.7|13139.8|13138.7|13137.8|13141.2|13140.3|13138.1|13137|561
1647607800000|2022-03-18 12:50:00|13138.8|13137.9|13125.2|13123.7|13139.1|13138|13123.4|13122.2|1193
1647608100000|2022-03-18 12:55:00|13125.1|13123.6|13126.2|13124.7|13128.2|13126.7|13121.1|13119.6|984
1647608400000|2022-03-18 13:00:00|13126.3|13124.8|13124.8|13123.3|13126.4|13125|13121.8|13120.5|824
1647608700000|2022-03-18 13:05:00|13124.5|13123.6|13120.4|13118.9|13125.5|13124.3|13119|13117.8|838
1647609000000|2022-03-18 13:10:00|13120.2|13118.7|13116|13114.5|13120.5|13119.3|13114.8|13113.3|838
1647609300000|2022-03-18 13:15:00|13115.9|13114.4|13116.1|13114.6|13118.3|13116.9|13113.4|13112.1|778
1647609600000|2022-03-18 13:20:00|13116|13114.5|13114.8|13113.9|13120|13118.9|13114.3|13113.2|810
1647609900000|2022-03-18 13:25:00|13115.2|13113.7|13112.6|13111.1|13116.3|13114.8|13111.3|13110|768
1647610200000|2022-03-18 13:30:00|13112.7|13111.2|13119.4|13118.5|13119.8|13118.9|13111.3|13110.4|801
1647610500000|2022-03-18 13:35:00|13119.5|13118.6|13118.6|13117.1|13121.7|13120.5|13116.9|13116|863
1647610800000|2022-03-18 13:40:00|13118.7|13117.2|13123.5|13122.6|13125.6|13124.2|13117.1|13116.2|871
1647611100000|2022-03-18 13:45:00|13123.3|13122.4|13125.3|13124.4|13125.6|13124.5|13118.3|13117.2|646
1647611400000|2022-03-18 13:50:00|13125.2|13124.3|13125.3|13124.4|13126.5|13125.4|13122.2|13121|835
1647611700000|2022-03-18 13:55:00|13125.4|13124.5|13132|13130.5|13133.8|13132.3|13125.3|13124.2|992
1647612000000|2022-03-18 14:00:00|13132.1|13130.6|13147.8|13146.9|13149.5|13148.5|13131|13129.5|1152
1647612300000|2022-03-18 14:05:00|13147.9|13147|13151.8|13150.3|13154.1|13152.7|13145.8|13144.5|1083
1647612600000|2022-03-18 14:10:00|13151.6|13150.7|13154.8|13153.9|13159.4|13157.9|13151.6|13150.5|1030
1647612900000|2022-03-18 14:15:00|13154.9|13154|13154.2|13153.3|13157.5|13156.6|13153.2|13152|1090
1647613200000|2022-03-18 14:20:00|13154.1|13153.2|13150|13149.1|13155|13154.1|13149.9|13148.8|1012
1647613500000|2022-03-18 14:25:00|13149.8|13148.9|13145.6|13144.7|13150.3|13149.4|13142.1|13141.2|873
1647613800000|2022-03-18 14:30:00|13145.5|13144.6|13148.7|13147.8|13149.7|13148.4|13143.8|13142.4|877
1647614100000|2022-03-18 14:35:00|13148.8|13147.9|13145.5|13144.6|13149.3|13148.1|13144.4|13142.9|800
1647614400000|2022-03-18 14:40:00|13146|13145.1|13146.3|13145.4|13147.2|13146.1|13143.4|13142.1|646
1647614700000|2022-03-18 14:45:00|13146.1|13145.2|13146.4|13145.5|13148.9|13147.8|13145.4|13144.3|713
1647615000000|2022-03-18 14:50:00|13146.5|13145.6|13148.6|13147.7|13149.7|13148.5|13142.4|13141.1|818
1647615300000|2022-03-18 14:55:00|13148.5|13147.6|13150.4|13149.5|13150.5|13149.5|13145.2|13143.8|787
1647615600000|2022-03-18 15:00:00|13150.7|13149.2|13150.7|13149.8|13153.2|13152|13148.6|13147.2|656
1647615900000|2022-03-18 15:05:00|13150.6|13149.7|13156.8|13155.3|13159.3|13157.9|13150.6|13149.7|658
1647616200000|2022-03-18 15:10:00|13157|13155.5|13155|13154.1|13157.3|13156|13153.8|13152.6|741
1647616500000|2022-03-18 15:15:00|13154.8|13153.9|13156.2|13155.3|13156.7|13155.4|13152.2|13151|689
1647616800000|2022-03-18 15:20:00|13156.3|13155.4|13149.7|13148.8|13157.1|13155.9|13148|13146.9|989
1647617100000|2022-03-18 15:25:00|13149.6|13148.7|13149.1|13148.2|13152.6|13151.2|13148.2|13147|772
1647617400000|2022-03-18 15:30:00|13148.8|13147.9|13155.3|13153.8|13155.6|13154.1|13147.9|13146.5|659
1647617700000|2022-03-18 15:35:00|13155.4|13153.9|13158.5|13157.6|13168|13166.5|13154.8|13153.6|1141
1647618000000|2022-03-18 15:40:00|13158.8|13157.3|13162|13161.1|13162.8|13161.5|13152.9|13151.5|1208
1647618300000|2022-03-18 15:45:00|13161.9|13161|13161.8|13160.3|13167.5|13166|13160.6|13159.4|945
1647618600000|2022-03-18 15:50:00|13161.3|13160.4|13170.8|13169.3|13177.7|13176.5|13161.1|13159.7|1249
1647618900000|2022-03-18 15:55:00|13170.9|13169.4|13170.5|13169.6|13176.8|13175.5|13168.9|13167.6|1207
1647619200000|2022-03-18 16:00:00|13170.8|13169.3|13168.9|13168|13171.8|13170.6|13166.8|13165.4|1089
1647619500000|2022-03-18 16:05:00|13169.1|13167.6|13175.1|13173.6|13176.7|13175.2|13168.5|13167.2|881
1647619800000|2022-03-18 16:10:00|13175|13173.5|13176.9|13176|13177.2|13176|13172.2|13171|740
1647620100000|2022-03-18 16:15:00|13177|13176.1|13179.9|13178.4|13182|13180.9|13175.8|13174.5|945
1647620400000|2022-03-18 16:20:00|13180|13178.5|13176.5|13175|13182|13180.8|13176|13174.7|817
1647620700000|2022-03-18 16:25:00|13176.3|13175.4|13176.1|13174.6|13180.8|13179.6|13174.8|13173.5|759
1647621000000|2022-03-18 16:30:00|13176|13174.5|13178.4|13177.5|13179.7|13178.8|13175.3|13174.1|762
1647621300000|2022-03-18 16:35:00|13178.5|13177.6|13182.8|13181.9|13183.4|13182|13176.9|13175.8|715
1647621600000|2022-03-18 16:40:00|13182.7|13181.8|13184.8|13183.9|13185.4|13184.5|13182.7|13181.6|696
1647621900000|2022-03-18 16:45:00|13184.7|13183.8|13183.1|13181.6|13185.4|13184.2|13181.3|13180.1|744
1647622200000|2022-03-18 16:50:00|13183.2|13181.7|13187.5|13186.6|13188.2|13186.9|13181.4|13180.1|774
1647622500000|2022-03-18 16:55:00|13187.4|13186.5|13189|13187.5|13189.3|13188|13184.6|13183.4|624
1647622800000|2022-03-18 17:00:00|13189.2|13187.7|13190.1|13188.6|13191.9|13190.4|13187.8|13186.4|611
1647623100000|2022-03-18 17:05:00|13190.2|13188.7|13188.4|13187.5|13194.2|13193|13188.4|13187.3|529
1647623400000|2022-03-18 17:10:00|13188.7|13187.2|13181.6|13180.1|13188.8|13187.6|13180.8|13179.6|532
1647623700000|2022-03-18 17:15:00|13181.5|13180|13176.3|13175.4|13181.5|13180|13175.1|13174.1|563
1647624000000|2022-03-18 17:20:00|13176.1|13175.2|13178.4|13177.5|13178.9|13177.9|13174.2|13173|349
1647624300000|2022-03-18 17:25:00|13178.3|13177.4|13178.3|13177.4|13179.5|13178.5|13177.1|13175.7|386
1647624600000|2022-03-18 17:30:00|13178.2|13177.3|13181.8|13180.3|13182.3|13181.4|13176.2|13175|404
1647624900000|2022-03-18 17:35:00|13181.9|13180.4|13183.8|13182.3|13185.5|13184.6|13179.6|13178.5|453
1647625200000|2022-03-18 17:40:00|13183.9|13182.4|13184.3|13183.4|13184.8|13183.5|13181.7|13180.4|475
1647625500000|2022-03-18 17:45:00|13184.2|13183.3|13188.5|13187.6|13189.2|13187.7|13183.6|13182.7|485
1647625800000|2022-03-18 17:50:00|13188.4|13187.5|13195.9|13194.4|13197.8|13196.5|13188.2|13186.9|579
1647626100000|2022-03-18 17:55:00|13196|13194.5|13189.9|13188.4|13196.1|13194.9|13187.4|13185.9|644
1647626400000|2022-03-18 18:00:00|13189.7|13188.2|13183.5|13182|13190.1|13188.6|13182.9|13181.4|617
1647626700000|2022-03-18 18:05:00|13183.6|13182.1|13177.9|13176.4|13184.1|13182.8|13176.7|13175.6|593
1647627000000|2022-03-18 18:10:00|13177.7|13176.2|13177.9|13176.4|13178.7|13177.2|13175.1|13173.8|574
1647627300000|2022-03-18 18:15:00|13178|13176.5|13177.5|13176.6|13178.9|13178|13176.1|13175.1|637
1647627600000|2022-03-18 18:20:00|13177.8|13176.3|13176.1|13174.6|13178.2|13176.9|13175|13173.7|579
1647627900000|2022-03-18 18:25:00|13176.5|13175|13180|13179.1|13180.6|13179.1|13174.5|13173.2|707
1647628200000|2022-03-18 18:30:00|13179.9|13179|13182.5|13181.6|13182.9|13181.7|13178.7|13177.5|578
1647628500000|2022-03-18 18:35:00|13182.6|13181.7|13183.3|13181.8|13184.5|13183.2|13181.6|13180.5|517
1647628800000|2022-03-18 18:40:00|13183.2|13181.7|13179|13177.5|13187.2|13185.7|13178.8|13177.3|578
1647629100000|2022-03-18 18:45:00|13178.9|13177.4|13176.2|13174.7|13179|13177.5|13176.1|13174.6|477
1647629400000|2022-03-18 18:50:00|13176.3|13174.8|13177|13175.5|13179.1|13177.6|13174.6|13173.1|405
1647629700000|2022-03-18 18:55:00|13176.9|13175.4|13188.2|13186.7|13188.8|13187.7|13176.8|13175.3|669
1647630000000|2022-03-18 19:00:00|13188.1|13186.6|13190.2|13188.7|13190.7|13189.2|13185.6|13184.1|727
1647630300000|2022-03-18 19:05:00|13190|13188.5|13189|13187.5|13190.8|13189.6|13187.6|13186.5|626
1647630600000|2022-03-18 19:10:00|13188.9|13187.4|13187.2|13186.3|13189.3|13188.1|13187.1|13186.1|398
1647630900000|2022-03-18 19:15:00|13187|13186.1|13185.7|13184.2|13187.6|13186.2|13184.7|13183.2|362
1647631200000|2022-03-18 19:20:00|13185.6|13184.1|13185.1|13184.2|13187.2|13185.8|13184.7|13183.3|531
1647631500000|2022-03-18 19:25:00|13185.5|13184|13186.5|13185|13187.6|13186.1|13184.5|13183|535
1647631800000|2022-03-18 19:30:00|13186.6|13185.1|13186.8|13185.3|13188.6|13187.1|13185.4|13183.9|590
1647632100000|2022-03-18 19:35:00|13186.9|13185.4|13184|13182.5|13187.3|13185.8|13183|13181.5|680
1647632400000|2022-03-18 19:40:00|13183.9|13182.4|13186|13184.5|13186.5|13185|13181.6|13180.1|663
1647632700000|2022-03-18 19:45:00|13186.1|13184.6|13184.8|13183.3|13186.9|13185.4|13183.5|13182.1|592
1647633000000|2022-03-18 19:50:00|13184.7|13183.2|13182.6|13181.1|13187.8|13186.3|13182.3|13181|625
1647633300000|2022-03-18 19:55:00|13182.7|13181.2|13182.2|13180.7|13185.8|13184.3|13181.9|13180.5|427
1647633600000|2022-03-18 20:00:00|13182.3|13180.8|13185.7|13184.2|13186.4|13184.9|13181.4|13179.9|363
1647633900000|2022-03-18 20:05:00|13185.8|13184.3|13183.8|13182.3|13186.5|13185|13183.6|13182.1|196
1647634200000|2022-03-18 20:10:00|13183.9|13182.4|13183.2|13181.7|13184.6|13183.1|13182.4|13180.9|244
1647634500000|2022-03-18 20:15:00|13183.5|13182|13182.9|13181.4|13183.7|13182.2|13182.5|13181|199
1647634800000|2022-03-18 20:20:00|13182.8|13181.3|13183.5|13182|13183.7|13182.2|13181.7|13180.2|167
1647635100000|2022-03-18 20:25:00|13183.6|13182.1|13181.9|13180.4|13183.6|13182.1|13181.4|13179.9|164
1647635400000|2022-03-18 20:30:00|13181.8|13180.3|13182|13180.5|13182.9|13181.4|13181.5|13180|238
1647635700000|2022-03-18 20:35:00|13181.9|13180.4|13182.9|13181.4|13183.3|13181.8|13181.5|13180|165
1647636000000|2022-03-18 20:40:00|13183|13181.5|13180.9|13179.4|13183.1|13181.6|13180.5|13179|145
1647636300000|2022-03-18 20:45:00|13180.8|13179.3|13179.1|13177.6|13180.9|13179.4|13178.2|13176.7|388
1647636600000|2022-03-18 20:50:00|13179.2|13177.7|13177.7|13176.2|13181.6|13177.7|13174.3|13169.4|379
1647636900000|2022-03-18 20:55:00|13178.2|13176.7|13177.7|13176.2|13183.8|13180.2|13177.7|13173.7|191
1647810000000|2022-03-20 21:00:00|13189.4|13168.4|13187|13166|13189.5|13168.5|13186.4|13165.4|11
1647810300000|2022-03-20 21:05:00|13189|13168|13188.9|13167.9|13189.6|13168.6|13186.4|13165.4|11
1647810600000|2022-03-20 21:10:00|13186.4|13165.4|13186.4|13165.4|13192.7|13171.7|13186.1|13165.1|25
1647810900000|2022-03-20 21:15:00|13192.7|13171.7|13189.4|13168.4|13192.7|13171.7|13183.6|13162.6|67
1647811200000|2022-03-20 21:20:00|13186.1|13165.1|13187|13168.7|13191|13170|13185.8|13164.8|87
1647811500000|2022-03-20 21:25:00|13186.9|13168.5|13187.5|13167.4|13187.7|13169.3|13184.3|13164.6|95
1647811800000|2022-03-20 21:30:00|13185.9|13167.7|13187.2|13166.8|13188.1|13170.4|13185.6|13166.2|67
1647812100000|2022-03-20 21:35:00|13187.4|13166.9|13186.4|13167.6|13187.6|13169.7|13185.9|13166.1|79
1647812400000|2022-03-20 21:40:00|13186.8|13168.6|13186.9|13168.4|13188|13169.4|13186|13167.4|113
1647812700000|2022-03-20 21:45:00|13187|13168.6|13185.1|13169.4|13187.8|13169.7|13183.6|13167.1|121
1647813000000|2022-03-20 21:50:00|13185.6|13169.5|13182.3|13167.7|13188.3|13169.5|13179.9|13162.8|132
1647813300000|2022-03-20 21:55:00|13180|13166.7|13182.7|13167.9|13185|13168.3|13180|13166.6|109
1647813600000|2022-03-20 22:00:00|13180.9|13166.5|13178|13170|13182.6|13171.8|13177.9|13164|336
1647813900000|2022-03-20 22:05:00|13177.8|13170.1|13174.4|13170.4|13179.5|13171.7|13173.5|13167.4|374
1647814200000|2022-03-20 22:10:00|13174.5|13170.6|13175.7|13171.8|13177.5|13172.5|13173.8|13169.1|278
1647814500000|2022-03-20 22:15:00|13175.3|13172.4|13177.9|13174.2|13179.6|13175.6|13174.6|13170.9|408
1647814800000|2022-03-20 22:20:00|13177.6|13174.3|13176.6|13172.9|13178.8|13175.1|13175.4|13172|256
1647815100000|2022-03-20 22:25:00|13176.4|13172.8|13175.3|13172.7|13177.7|13173.4|13174.2|13169.7|248
1647815400000|2022-03-20 22:30:00|13175.2|13172.9|13178.4|13175.3|13180.7|13176.2|13175.2|13171.7|369
1647815700000|2022-03-20 22:35:00|13178.3|13175.2|13176.1|13173.1|13180.2|13175.7|13175|13171.8|396
1647816000000|2022-03-20 22:40:00|13176.3|13173|13173.5|13170.7|13177.8|13173.8|13171.8|13169.2|380
1647816300000|2022-03-20 22:45:00|13173.4|13170.6|13172.3|13169.7|13174.2|13171.2|13171|13168.8|329
1647816600000|2022-03-20 22:50:00|13172.2|13169.6|13173.3|13170|13174.5|13170.6|13169.5|13167.1|408
1647816900000|2022-03-20 22:55:00|13173.6|13169.9|13172.1|13168.3|13174.3|13170.1|13170.8|13168.3|243
1647817200000|2022-03-20 23:00:00|13171.7|13168.4|13170|13168.5|13172.8|13170.4|13169.7|13167.8|547
1647817500000|2022-03-20 23:05:00|13169.9|13168.4|13170.5|13169|13173.8|13171.7|13169.2|13167.4|627
1647817800000|2022-03-20 23:10:00|13170.8|13169.3|13169.6|13168.1|13171.4|13169.9|13168.4|13166.4|446
1647818100000|2022-03-20 23:15:00|13169.7|13168.2|13170.1|13168.6|13171.3|13169.4|13166.7|13165.2|364
1647818400000|2022-03-20 23:20:00|13170|13168.5|13166.7|13165.2|13170.1|13168.6|13166.2|13164.5|329
1647818700000|2022-03-20 23:25:00|13166.8|13165.3|13168|13166.5|13169.2|13167.7|13166.7|13165|282
1647819000000|2022-03-20 23:30:00|13168.1|13166.6|13168.5|13167|13169.3|13167.8|13167.7|13166.2|268
1647819300000|2022-03-20 23:35:00|13168.4|13166.9|13168.4|13166.9|13169.9|13168.3|13167.8|13166.3|242
1647819600000|2022-03-20 23:40:00|13168.5|13167|13166.4|13164.9|13168.9|13167.4|13166.3|13164.8|318
1647819900000|2022-03-20 23:45:00|13166.5|13165|13163.5|13162|13166.6|13165.1|13163.4|13161.9|228
1647820200000|2022-03-20 23:50:00|13163.8|13162.3|13161|13159.5|13163.9|13162.4|13160.3|13159|284
1647820500000|2022-03-20 23:55:00|13160.9|13159.4|13160.3|13158.8|13161.1|13159.8|13159.4|13157.9|219
1647820800000|2022-03-21 00:00:00|13160.2|13158.7|13161.1|13159.6|13161.9|13160.6|13157.4|13155.9|468
1647821100000|2022-03-21 00:05:00|13161|13159.5|13159.8|13158.9|13161.1|13159.6|13157.9|13156.6|529
1647821400000|2022-03-21 00:10:00|13159.7|13158.8|13160.9|13160|13162.1|13160.9|13158.7|13157.4|358
1647821700000|2022-03-21 00:15:00|13160.4|13159.5|13160|13158.5|13160.9|13159.8|13158.1|13156.7|499
1647822000000|2022-03-21 00:20:00|13159.9|13158.4|13161.1|13159.6|13162.6|13161.4|13157.6|13156.3|468
1647822300000|2022-03-21 00:25:00|13161|13159.5|13156.8|13155.9|13161.1|13160.1|13155.5|13154.4|543
1647822600000|2022-03-21 00:30:00|13156.7|13155.8|13160.5|13159.6|13161.9|13161|13156.6|13155.4|417
1647822900000|2022-03-21 00:35:00|13160.2|13159.3|13161.6|13160.7|13162.7|13161.6|13160.1|13159|322
1647823200000|2022-03-21 00:40:00|13161.5|13160.6|13162.2|13161.3|13162.7|13161.5|13161.2|13160|297
1647823500000|2022-03-21 00:45:00|13162.3|13161.4|13161.7|13160.2|13162.9|13162|13160.7|13159.8|347
1647823800000|2022-03-21 00:50:00|13161.6|13160.8|13161.5|13160.6|13161.9|13160.8|13159.8|13158.7|282
1647824100000|2022-03-21 00:55:00|13161.6|13160.7|13164.2|13163.3|13165.1|13164|13160.8|13159.7|406
1647824400000|2022-03-21 01:00:00|13164|13163.1|13166.1|13164.6|13167.6|13166.3|13163.6|13162.6|527
1647824700000|2022-03-21 01:05:00|13166.2|13164.7|13169.1|13167.6|13170.3|13168.8|13165.5|13164|452
1647825000000|2022-03-21 01:10:00|13169|13167.5|13169|13167.5|13169.8|13168.3|13167.7|13166.2|469
1647825300000|2022-03-21 01:15:00|13169.1|13167.6|13169.4|13167.9|13171.2|13169.8|13167.8|13166.5|422
1647825600000|2022-03-21 01:20:00|13169.3|13167.8|13168.8|13167.3|13170|13168.5|13166.8|13165.6|470
1647825900000|2022-03-21 01:25:00|13168.7|13167.2|13171.6|13170.1|13172|13170.7|13167.7|13166.5|499
1647826200000|2022-03-21 01:30:00|13171.5|13170|13170|13168.5|13171.6|13170.3|13169.2|13167.9|511
1647826500000|2022-03-21 01:35:00|13170.1|13168.6|13171.1|13169.6|13171.4|13169.9|13169.5|13168|364
1647826800000|2022-03-21 01:40:00|13171|13169.5|13169.6|13168.1|13171.1|13169.8|13168.9|13167.6|409
1647827100000|2022-03-21 01:45:00|13169.8|13168.3|13171.1|13169.6|13171.8|13170.3|13168.6|13167.6|453
1647827400000|2022-03-21 01:50:00|13171|13169.5|13167.5|13166.6|13171|13169.6|13167.4|13166.2|453
1647827700000|2022-03-21 01:55:00|13167.6|13166.7|13166.7|13165.8|13168.5|13167.5|13166.5|13165.5|303
1647828000000|2022-03-21 02:00:00|13166.6|13165.7|13163.8|13162.9|13166.9|13166|13162.9|13161.7|444
1647828300000|2022-03-21 02:05:00|13163.7|13162.8|13163|13161.5|13164.8|13163.6|13160.4|13159.3|511
1647828600000|2022-03-21 02:10:00|13162.7|13161.8|13164|13163.1|13165|13163.9|13162.2|13161.2|451
1647828900000|2022-03-21 02:15:00|13164.1|13163.2|13164.7|13163.8|13165.7|13164.5|13163.8|13162.6|406
1647829200000|2022-03-21 02:20:00|13164.6|13163.7|13162.5|13161.6|13165.9|13165|13162.3|13161.4|367
1647829500000|2022-03-21 02:25:00|13162.8|13161.9|13161.6|13160.1|13163.7|13162.8|13160.6|13159.7|341
1647829800000|2022-03-21 02:30:00|13161.7|13160.2|13160.1|13159.2|13161.8|13160.7|13160.1|13158.9|341
1647830100000|2022-03-21 02:35:00|13160.3|13159.4|13162.7|13161.8|13162.9|13161.9|13158.7|13157.8|388
1647830400000|2022-03-21 02:40:00|13162.6|13161.7|13164.8|13163.3|13164.8|13163.6|13161.2|13160.2|326
1647830700000|2022-03-21 02:45:00|13164.9|13163.4|13164.9|13163.4|13165.1|13163.9|13162.7|13161.5|349
1647831000000|2022-03-21 02:50:00|13165|13163.5|13164.5|13163.6|13165.1|13164|13163.4|13162.3|278
1647831300000|2022-03-21 02:55:00|13164.6|13163.7|13165.6|13164.7|13166.9|13165.7|13163.9|13163|278
1647831600000|2022-03-21 03:00:00|13165.7|13164.8|13164.4|13162.9|13166.4|13165.2|13163.5|13162.3|288
1647831900000|2022-03-21 03:05:00|13164.3|13162.8|13165|13163.5|13165.1|13163.8|13163.5|13162.4|204
1647832200000|2022-03-21 03:10:00|13165.1|13163.6|13164|13162.5|13165.9|13165|13163.6|13162.5|267
1647832500000|2022-03-21 03:15:00|13163.9|13162.4|13161.8|13160.9|13164.8|13163.9|13161.5|13160.5|217
1647832800000|2022-03-21 03:20:00|13161.9|13161|13161.9|13160.4|13162.5|13161.3|13160.5|13159.4|348
1647833100000|2022-03-21 03:25:00|13162|13160.5|13161.6|13160.7|13162.8|13161.9|13161.2|13160.1|276
1647833400000|2022-03-21 03:30:00|13161.5|13160.6|13162|13160.5|13162.6|13161.5|13161.5|13160.2|170
1647833700000|2022-03-21 03:35:00|13161.6|13160.7|13160.7|13159.8|13161.9|13160.8|13159.4|13158.2|347
1647834000000|2022-03-21 03:40:00|13160.6|13159.7|13162|13161.1|13162.5|13161.4|13160.5|13159.6|219
1647834300000|2022-03-21 03:45:00|13162.2|13161.3|13159.9|13159|13162.6|13161.5|13159.6|13158.3|292
1647834600000|2022-03-21 03:50:00|13160|13159.1|13160.3|13158.8|13160.5|13159.4|13158.8|13157.6|328
1647834900000|2022-03-21 03:55:00|13160|13159.1|13158.2|13157.3|13160.8|13159.6|13158.2|13157.3|247
1647835200000|2022-03-21 04:00:00|13158.5|13157|13156.7|13155.8|13158.6|13157.4|13156.7|13155.6|257
1647835500000|2022-03-21 04:05:00|13156.8|13155.9|13156.6|13155.7|13157.3|13156.2|13156.4|13155.2|162
1647835800000|2022-03-21 04:10:00|13156.7|13155.8|13156.8|13155.3|13157.4|13156.2|13156.4|13155.3|207
1647836100000|2022-03-21 04:15:00|13156.9|13155.4|13155|13154.1|13157|13155.8|13154.6|13153.4|273
1647836400000|2022-03-21 04:20:00|13155.1|13154.2|13156.8|13155.9|13157.2|13156|13154.5|13153.4|276
1647836700000|2022-03-21 04:25:00|13156.7|13155.8|13158|13156.5|13158.2|13157|13156.7|13155.7|197
1647837000000|2022-03-21 04:30:00|13158.1|13156.6|13156|13154.5|13158.1|13156.9|13155.9|13154.4|149
1647837300000|2022-03-21 04:35:00|13156.1|13154.6|13155.5|13154|13156.2|13154.9|13154.9|13153.7|179
1647837600000|2022-03-21 04:40:00|13155.6|13154.1|13157.7|13156.2|13158.9|13157.8|13155.4|13153.9|357
1647837900000|2022-03-21 04:45:00|13157.8|13156.3|13157.3|13155.8|13158.3|13156.8|13156.5|13155.3|238
1647838200000|2022-03-21 04:50:00|13157.4|13155.9|13156.6|13155.1|13157.4|13156.1|13155.9|13154.8|214
1647838500000|2022-03-21 04:55:00|13156.7|13155.2|13154.1|13152.6|13157.2|13156|13153.8|13152.6|263
1647838800000|2022-03-21 05:00:00|13153.9|13153|13151.6|13150.7|13154.9|13153.7|13151.6|13150.4|252
1647839100000|2022-03-21 05:05:00|13151.7|13150.8|13151.8|13150.9|13153.8|13152.5|13151.3|13150.1|317
1647839400000|2022-03-21 05:10:00|13151.9|13151|13150.7|13149.8|13152.9|13151.9|13149.8|13148.8|314
1647839700000|2022-03-21 05:15:00|13150.6|13149.7|13153.9|13152.4|13155.3|13154|13150.6|13149.4|371
1647840000000|2022-03-21 05:20:00|13154|13152.5|13152.2|13150.7|13154.5|13153.2|13152|13150.6|293
1647840300000|2022-03-21 05:25:00|13152.1|13150.6|13153.9|13153|13154.3|13153|13152.1|13150.6|316
1647840600000|2022-03-21 05:30:00|13153.8|13152.9|13154.4|13152.9|13155.4|13154.3|13153|13151.8|315
1647840900000|2022-03-21 05:35:00|13154.5|13153.5|13157.1|13155.6|13157.2|13156|13154|13153|253
1647841200000|2022-03-21 05:40:00|13157.2|13155.7|13152.1|13151.2|13157.6|13156.7|13152|13151.1|323
1647841500000|2022-03-21 05:45:00|13152.2|13151.3|13154.2|13153.3|13155|13153.9|13152|13150.8|312
1647841800000|2022-03-21 05:50:00|13154.3|13153.4|13155.9|13155|13156.4|13155.2|13153.4|13152.3|327
1647842100000|2022-03-21 05:55:00|13155.8|13154.9|13155.4|13154.5|13156.4|13155.2|13154|13153.1|428
1647842400000|2022-03-21 06:00:00|13155.5|13154.6|13156.3|13154.8|13159.2|13158.3|13154.7|13153.5|434
1647842700000|2022-03-21 06:05:00|13156.2|13154.7|13155.7|13154.2|13156.3|13155|13153.5|13152.3|293
1647843000000|2022-03-21 06:10:00|13155.6|13154.1|13154.1|13152.6|13155.9|13154.4|13152.6|13151.7|375
1647843300000|2022-03-21 06:15:00|13154.2|13152.7|13153.1|13152.2|13154.3|13153|13150.7|13149.7|356
1647843600000|2022-03-21 06:20:00|13153.2|13152.3|13155.8|13154.9|13156.1|13155.1|13152|13151.1|287
1647843900000|2022-03-21 06:25:00|13155.7|13154.8|13155.7|13154.8|13157|13155.9|13155|13153.7|224
1647844200000|2022-03-21 06:30:00|13155.8|13154.9|13156.5|13155.6|13156.7|13155.8|13154.5|13153.4|249
1647844500000|2022-03-21 06:35:00|13156.4|13155.5|13159.3|13158.4|13160.2|13159|13156.3|13155.1|391
1647844800000|2022-03-21 06:40:00|13159.4|13158.5|13158.1|13156.6|13161|13159.8|13157.4|13156.2|395
1647845100000|2022-03-21 06:45:00|13157.7|13156.8|13152|13151.1|13158|13156.9|13152|13151.1|319
1647845400000|2022-03-21 06:50:00|13152.1|13151.2|13153|13151.5|13153.4|13152.2|13150.9|13149.6|416
1647845700000|2022-03-21 06:55:00|13153.2|13151.7|13151.2|13149.7|13154.7|13153.4|13149.6|13148.5|390
1647846000000|2022-03-21 07:00:00|13151.1|13149.6|13153.2|13152.3|13155.1|13153.7|13149|13148.1|439
1647846300000|2022-03-21 07:05:00|13153.3|13152.4|13156.3|13154.8|13159.1|13157.9|13149.9|13148.8|486
1647846600000|2022-03-21 07:10:00|13155.9|13155|13165.2|13164.3|13165.5|13164.3|13155.9|13154.6|578
1647846900000|2022-03-21 07:15:00|13165.1|13164.2|13160.4|13158.9|13168|13166.7|13159.6|13158.4|673
1647847200000|2022-03-21 07:20:00|13160.3|13158.8|13154.9|13153.4|13162.8|13161.9|13154.6|13153.1|658
1647847500000|2022-03-21 07:25:00|13154.8|13153.3|13156.2|13154.7|13159.9|13158.4|13154.4|13153.2|536
1647847800000|2022-03-21 07:30:00|13156.1|13154.6|13159.8|13158.3|13159.9|13158.6|13152.3|13150.9|662
1647848100000|2022-03-21 07:35:00|13160.3|13158.8|13160.8|13159.9|13162.2|13161|13157.7|13156.6|562
1647848400000|2022-03-21 07:40:00|13161|13159.5|13159.3|13158.4|13162|13160.9|13156.5|13155.4|606
1647848700000|2022-03-21 07:45:00|13159.2|13158.3|13151.7|13150.2|13163.2|13162.1|13151.6|13150.1|717
1647849000000|2022-03-21 07:50:00|13151.8|13150.3|13148.9|13147.4|13153.1|13152.1|13148.4|13147.1|499
1647849300000|2022-03-21 07:55:00|13149|13147.5|13154|13152.5|13154.3|13153|13146.5|13145.1|692
1647849600000|2022-03-21 08:00:00|13154.1|13152.6|13163.7|13162.2|13168.2|13166.8|13154.1|13152.6|1044
1647849900000|2022-03-21 08:05:00|13163.6|13162.1|13165.3|13163.8|13167|13165.7|13159|13157.5|929
1647850200000|2022-03-21 08:10:00|13165.2|13163.7|13163.1|13161.6|13168|13166.7|13159|13157.6|806
1647850500000|2022-03-21 08:15:00|13163|13161.5|13163.6|13162.7|13170.7|13169.8|13161|13159.7|905
1647850800000|2022-03-21 08:20:00|13163.7|13162.8|13165.3|13164.4|13167.1|13166.1|13161.1|13160|783
1647851100000|2022-03-21 08:25:00|13165.2|13163.8|13163.5|13162|13165.9|13164.8|13160|13159.1|789
1647851400000|2022-03-21 08:30:00|13163.6|13162.1|13156.6|13155.7|13163.6|13162.7|13156.3|13155.3|825
1647851700000|2022-03-21 08:35:00|13156.5|13155.6|13158.9|13157.4|13162.1|13160.9|13156.2|13155|638
1647852000000|2022-03-21 08:40:00|13159|13157.5|13157.8|13156.3|13159.3|13158.3|13153.8|13152.5|667
1647852300000|2022-03-21 08:45:00|13158|13156.5|13155.9|13154.4|13162|13160.6|13155.7|13154.2|586
1647852600000|2022-03-21 08:50:00|13155.8|13154.3|13154.3|13152.8|13157|13155.8|13151|13149.5|605
1647852900000|2022-03-21 08:55:00|13154.4|13152.9|13150.3|13149.4|13154.8|13153.3|13150.1|13148.6|655
1647853200000|2022-03-21 09:00:00|13150.2|13149.3|13148|13146.5|13151.5|13150.3|13146.5|13145.3|705
1647853500000|2022-03-21 09:05:00|13147.9|13146.4|13153.5|13152|13153.9|13152.4|13142.6|13141.1|1089
1647853800000|2022-03-21 09:10:00|13153.4|13151.9|13150.1|13148.6|13155.2|13153.8|13149.9|13148.4|693
1647854100000|2022-03-21 09:15:00|13150.2|13148.7|13154|13152.5|13154.1|13152.8|13148.7|13147.2|565
1647854400000|2022-03-21 09:20:00|13154.2|13152.7|13154|13152.5|13155|13153.8|13150.8|13149.3|497
1647854700000|2022-03-21 09:25:00|13153.9|13152.4|13149.1|13147.6|13154|13152.5|13148.6|13147.1|603
1647855000000|2022-03-21 09:30:00|13149.2|13147.7|13151.9|13151|13153.5|13152.3|13146.8|13145.5|456
1647855300000|2022-03-21 09:35:00|13151.8|13150.9|13148.8|13147.3|13151.9|13150.9|13148|13146.9|418
1647855600000|2022-03-21 09:40:00|13148.7|13147.2|13150.5|13149|13151.4|13150.2|13148.2|13146.9|418
1647855900000|2022-03-21 09:45:00|13150.4|13148.9|13155.8|13154.9|13157.2|13156|13150.1|13148.9|559
1647856200000|2022-03-21 09:50:00|13155.9|13155|13150.7|13149.2|13156.2|13155|13147.6|13146.4|601
1647856500000|2022-03-21 09:55:00|13150.6|13149.1|13151.2|13149.7|13151.4|13150.2|13147.9|13146.7|510
1647856800000|2022-03-21 10:00:00|13150.6|13149.4|13148.3|13147.4|13150.8|13149.4|13146.6|13145.5|467
1647857100000|2022-03-21 10:05:00|13148.9|13148|13150.4|13149.5|13152.4|13151.2|13146.4|13145|481
1647857400000|2022-03-21 10:10:00|13150.5|13149.6|13148.6|13147.7|13150.8|13149.9|13147.4|13146.2|472
1647857700000|2022-03-21 10:15:00|13148.5|13147.6|13150.1|13149.2|13150.5|13149.4|13145.5|13144.3|453
1647858000000|2022-03-21 10:20:00|13150.3|13149.4|13147.1|13145.6|13153.4|13152.2|13146|13144.6|580
1647858300000|2022-03-21 10:25:00|13147.2|13145.7|13147.6|13146.1|13148.4|13147.1|13140.3|13138.8|656
1647858600000|2022-03-21 10:30:00|13147.5|13146|13140.5|13139|13147.7|13146.2|13138.5|13137|724
1647858900000|2022-03-21 10:35:00|13140.7|13139.2|13146.1|13144.6|13146.3|13144.8|13139.6|13138.1|483
1647859200000|2022-03-21 10:40:00|13146.2|13144.7|13140.8|13139.3|13146.8|13145.3|13140.7|13139.2|384
1647859500000|2022-03-21 10:45:00|13140.9|13139.4|13140.2|13138.7|13141.1|13139.6|13137.8|13136.3|533
1647859800000|2022-03-21 10:50:00|13140|13139.1|13142.8|13141.9|13143.5|13142.3|13139|13137.5|523
1647860100000|2022-03-21 10:55:00|13142.4|13141.5|13136.1|13134.6|13143.3|13142.4|13135.6|13134.4|578
1647860400000|2022-03-21 11:00:00|13136.2|13134.7|13131.4|13130.5|13137.5|13136.4|13129.6|13128.1|779
1647860700000|2022-03-21 11:05:00|13131.3|13130.4|13131.8|13130.9|13135.4|13134.2|13130.9|13129.7|588
1647861000000|2022-03-21 11:10:00|13131.9|13131|13129.9|13128.4|13133.2|13131.7|13128.1|13127.2|847
1647861300000|2022-03-21 11:15:00|13129.8|13128.3|13129.8|13128.3|13131.8|13130.6|13127.4|13126.5|708
1647861600000|2022-03-21 11:20:00|13129.7|13128.2|13129.7|13128.2|13132|13130.7|13127.7|13126.4|755
1647861900000|2022-03-21 11:25:00|13129.8|13128.3|13131.6|13130.1|13133.2|13131.7|13129.2|13127.7|687
1647862200000|2022-03-21 11:30:00|13131.7|13130.2|13134.6|13133.7|13138.4|13137|13131.4|13130|791
1647862500000|2022-03-21 11:35:00|13134.7|13133.8|13134.2|13133.3|13136.8|13135.6|13132.6|13131.4|698
1647862800000|2022-03-21 11:40:00|13134.5|13133|13138|13136.5|13138.2|13136.7|13130.7|13129.8|636
1647863100000|2022-03-21 11:45:00|13138.1|13136.6|13136|13135.1|13139.9|13139|13135.6|13134.3|684
1647863400000|2022-03-21 11:50:00|13135.9|13135|13137.6|13136.7|13139.3|13138.4|13135.2|13134.3|514
1647863700000|2022-03-21 11:55:00|13137.5|13136.6|13142.3|13140.8|13143.8|13142.6|13136.9|13136|678
1647864000000|2022-03-21 12:00:00|13141.5|13140.6|13141.8|13140.9|13146.1|13145.1|13141.1|13139.9|859
1647864300000|2022-03-21 12:05:00|13141.6|13140.7|13142|13141.1|13144.4|13143.5|13141.5|13140.3|651
1647864600000|2022-03-21 12:10:00|13141.8|13140.9|13141.1|13140.2|13143.4|13142.1|13141.1|13140.1|549
1647864900000|2022-03-21 12:15:00|13140.7|13139.8|13144.8|13143.9|13145.5|13144.6|13139.4|13138.2|526
1647865200000|2022-03-21 12:20:00|13144.7|13143.8|13141.5|13140.6|13145.4|13144.5|13140.1|13139|694
1647865500000|2022-03-21 12:25:00|13141.7|13140.2|13140|13138.5|13144.6|13143.7|13139.9|13138.4|685
1647865800000|2022-03-21 12:30:00|13140.2|13138.7|13139.8|13138.9|13141.7|13140.2|13136.7|13135.5|715
1647866100000|2022-03-21 12:35:00|13139.4|13138.5|13143.1|13142.2|13143.4|13142.5|13137.9|13136.4|521
1647866400000|2022-03-21 12:40:00|13143.2|13142.3|13149.9|13149|13150.2|13149.3|13142.1|13141.1|548
1647866700000|2022-03-21 12:45:00|13150|13149.1|13155.7|13154.8|13155.8|13154.9|13149.6|13148.4|596
1647867000000|2022-03-21 12:50:00|13155.8|13154.9|13155.1|13154.2|13158.1|13157.2|13151.2|13150.3|716
1647867300000|2022-03-21 12:55:00|13155|13154.1|13153.4|13152.5|13155.8|13154.8|13151.4|13150.5|783
1647867600000|2022-03-21 13:00:00|13153.5|13152.6|13161.2|13160.3|13162.3|13161.4|13152.6|13151.7|657
1647867900000|2022-03-21 13:05:00|13161.1|13160.2|13177.1|13176.2|13178.3|13177.2|13161|13160.1|748
1647868200000|2022-03-21 13:10:00|13177|13176.1|13176|13175.1|13178.8|13177.9|13174.4|13173.5|795
1647868500000|2022-03-21 13:15:00|13176.1|13175.2|13181.1|13180.2|13183.4|13182.4|13174.3|13173.4|652
1647868800000|2022-03-21 13:20:00|13181|13180.1|13181.9|13181|13186.3|13185.4|13180.3|13179.4|634
1647869100000|2022-03-21 13:25:00|13182|13181.1|13185|13184.1|13188.3|13187.4|13180.9|13179.7|779
1647869400000|2022-03-21 13:30:00|13185.1|13184.2|13183.5|13182.6|13186.4|13185.3|13180.8|13179.9|938
1647869700000|2022-03-21 13:35:00|13183.6|13182.7|13182|13181.1|13184.2|13183.3|13180.8|13179.8|771
1647870000000|2022-03-21 13:40:00|13182.1|13181.2|13177.2|13176.3|13182.8|13181.9|13177.1|13176.2|731
1647870300000|2022-03-21 13:45:00|13177.3|13176.4|13174.9|13174|13177.7|13176.8|13173.6|13172.7|696
1647870600000|2022-03-21 13:50:00|13175|13174.1|13173.3|13172.4|13180|13179.1|13172|13170.9|883
1647870900000|2022-03-21 13:55:00|13173.1|13172.2|13173.9|13173|13175.5|13174.6|13173.1|13172.2|814
1647871200000|2022-03-21 14:00:00|13174.1|13173.2|13184.5|13183.6|13186|13184.7|13171.1|13170.2|975
1647871500000|2022-03-21 14:05:00|13184.6|13183.7|13190.4|13189.5|13190.9|13189.8|13182.4|13181.1|908
1647871800000|2022-03-21 14:10:00|13190.3|13189.4|13189.7|13188.8|13196.1|13195.2|13187|13186.1|949
1647872100000|2022-03-21 14:15:00|13189.6|13188.7|13196.4|13195.5|13196.7|13195.8|13188.6|13187.7|870
1647872400000|2022-03-21 14:20:00|13196.3|13195.4|13191.2|13190.3|13196.4|13195.5|13188.6|13187.7|906
1647872700000|2022-03-21 14:25:00|13191.3|13190.4|13194.1|13193.2|13199.5|13198.6|13186.9|13186|839
1647873000000|2022-03-21 14:30:00|13193.9|13193|13186.8|13185.9|13194.3|13193.4|13184.3|13183.4|757
1647873300000|2022-03-21 14:35:00|13186.9|13186|13189.6|13188.7|13193.7|13192.4|13186.1|13184.9|722
1647873600000|2022-03-21 14:40:00|13189.7|13188.8|13194|13193.1|13194.4|13193.5|13189.6|13188.7|664
1647873900000|2022-03-21 14:45:00|13194.2|13193.3|13192.4|13191.5|13194.6|13193.5|13190.5|13189.6|668
1647874200000|2022-03-21 14:50:00|13192.3|13191.4|13192.6|13191.7|13193.5|13192.5|13191|13190.1|670
1647874500000|2022-03-21 14:55:00|13192.5|13191.6|13198.7|13197.8|13198.9|13198|13192.4|13191.5|563
1647874800000|2022-03-21 15:00:00|13198.6|13197.7|13197.4|13196.5|13203.2|13202.3|13194.2|13193.3|711
1647875100000|2022-03-21 15:05:00|13197.5|13196.6|13189.8|13188.9|13197.7|13196.8|13186.9|13185.6|687
1647875400000|2022-03-21 15:10:00|13189.7|13188.8|13199.6|13198.1|13199.6|13198.3|13189|13187.7|875
1647875700000|2022-03-21 15:15:00|13199.5|13198|13197.6|13196.7|13205.4|13204.2|13196.5|13195.4|739
1647876000000|2022-03-21 15:20:00|13197.5|13196.6|13200.1|13199.2|13201.6|13200.7|13196.5|13195.6|642
1647876300000|2022-03-21 15:25:00|13200.2|13199.3|13201.9|13201|13203.5|13202.5|13198.2|13197.3|728
1647876600000|2022-03-21 15:30:00|13202|13201.1|13204.5|13203.6|13204.9|13204|13201.2|13200|600
1647876900000|2022-03-21 15:35:00|13204.7|13203.8|13202.6|13201.7|13205.3|13204.3|13199.6|13198.7|566
1647877200000|2022-03-21 15:40:00|13202.9|13201.4|13202.5|13201.6|13205.8|13204.9|13201.5|13200.6|567
1647877500000|2022-03-21 15:45:00|13202.6|13201.7|13203.6|13202.7|13204.9|13204|13201.5|13200.6|460
1647877800000|2022-03-21 15:50:00|13203.5|13202.6|13203|13202.1|13210.6|13209.7|13201.4|13200.5|783
1647878100000|2022-03-21 15:55:00|13202.9|13202|13200.2|13199.3|13206.1|13205.2|13198.5|13197.6|1010
1647878400000|2022-03-21 16:00:00|13200.3|13199.4|13202.3|13201.4|13205.9|13205|13200.2|13199.3|1049
1647878700000|2022-03-21 16:05:00|13202.2|13201.3|13206|13205.1|13206.6|13205.4|13199.6|13198.7|652
1647879000000|2022-03-21 16:10:00|13206.1|13205.2|13203.8|13202.9|13207.4|13206.3|13203.5|13202.6|675
1647879300000|2022-03-21 16:15:00|13203.7|13202.8|13198.8|13197.9|13204.1|13203.2|13198|13197.1|768
1647879600000|2022-03-21 16:20:00|13198.9|13198|13197.9|13197|13204.2|13203|13196.8|13195.9|723
1647879900000|2022-03-21 16:25:00|13197.8|13196.9|13198.2|13197.3|13199.8|13198.9|13195.2|13194.1|694
1647880200000|2022-03-21 16:30:00|13198.3|13197.4|13192.9|13191.4|13198.3|13197.4|13186.5|13185|1603
1647880500000|2022-03-21 16:35:00|13193|13191.5|13196.1|13195.2|13196.4|13195.5|13186|13184.9|1369
1647880800000|2022-03-21 16:40:00|13196|13195.1|13203.6|13202.7|13204.2|13203.3|13194.5|13193.6|1062
1647881100000|2022-03-21 16:45:00|13203.8|13202.9|13206.3|13205.4|13206.4|13205.5|13200.6|13199.5|949
1647881400000|2022-03-21 16:50:00|13206.2|13205.3|13203.5|13202.6|13207.1|13206.2|13199.5|13198.6|1099
1647881700000|2022-03-21 16:55:00|13203.6|13202.7|13198.8|13197.9|13205.1|13203.8|13196.4|13195.5|873
1647882000000|2022-03-21 17:00:00|13199.1|13197.6|13200.1|13198.6|13203.1|13201.7|13197.8|13196.6|743
1647882300000|2022-03-21 17:05:00|13199.7|13198.8|13197.4|13195.9|13200.4|13199.2|13196.3|13195|674
1647882600000|2022-03-21 17:10:00|13197.6|13196.1|13191.2|13189.7|13200|13198.9|13188.9|13187.4|886
1647882900000|2022-03-21 17:15:00|13191.1|13189.6|13172.2|13170.7|13191.3|13190.1|13172.1|13170.6|1001
1647883200000|2022-03-21 17:20:00|13172.3|13170.8|13174.2|13172.7|13177.5|13176.2|13167.9|13166.5|1054
1647883500000|2022-03-21 17:25:00|13174.1|13172.6|13176.9|13175.4|13179.2|13178.1|13172.5|13171|794
1647883800000|2022-03-21 17:30:00|13176.7|13175.2|13180.4|13179.5|13181.1|13180.2|13172.4|13171.5|843
1647884100000|2022-03-21 17:35:00|13180.2|13179.3|13178.2|13177.3|13180.2|13179.3|13177.1|13176|717
1647884400000|2022-03-21 17:40:00|13178.1|13177.2|13175.2|13174.3|13178.9|13177.8|13173.1|13172.2|746
1647884700000|2022-03-21 17:45:00|13175.3|13174.4|13177.7|13176.2|13180.4|13179.5|13174.7|13173.7|781
1647885000000|2022-03-21 17:50:00|13177.5|13176.6|13175.6|13174.1|13178.7|13177.7|13174.3|13172.9|681
1647885300000|2022-03-21 17:55:00|13175.7|13174.2|13177.6|13176.1|13178.6|13177.5|13173.9|13172.9|625
1647885600000|2022-03-21 18:00:00|13177.7|13176.2|13173.5|13172.6|13178.7|13177.7|13172.7|13171.6|666
1647885900000|2022-03-21 18:05:00|13173.6|13172.7|13165.4|13164.5|13174.3|13173.1|13164.6|13163.7|646
1647886200000|2022-03-21 18:10:00|13165.7|13164.2|13162.2|13161.3|13166.4|13164.9|13161|13159.5|672
1647886500000|2022-03-21 18:15:00|13162.3|13161.4|13164.7|13163.2|13164.7|13163.5|13161.4|13160.2|603
1647886800000|2022-03-21 18:20:00|13164.6|13163.1|13167.9|13166.4|13169.8|13168.9|13162.7|13161.8|731
1647887100000|2022-03-21 18:25:00|13167.6|13166.7|13171.2|13170.3|13172.7|13171.8|13167.2|13165.7|677
1647887400000|2022-03-21 18:30:00|13171.3|13170.4|13168.2|13167.3|13171.5|13170.5|13167.8|13166.9|548
1647887700000|2022-03-21 18:35:00|13168.1|13167.2|13168.4|13167.5|13169.8|13168.5|13166.2|13165.1|486
1647888000000|2022-03-21 18:40:00|13168.3|13167.4|13171.9|13171|13171.9|13171|13167.4|13166.5|603
1647888300000|2022-03-21 18:45:00|13172.2|13171.3|13170.3|13169.4|13174.4|13173.5|13170.2|13169.1|577
1647888600000|2022-03-21 18:50:00|13170.4|13169.5|13169|13168.1|13171.7|13170.7|13168.4|13167.5|544
1647888900000|2022-03-21 18:55:00|13168.9|13168|13160.4|13159.5|13169.7|13168.5|13159.4|13158.5|718
1647889200000|2022-03-21 19:00:00|13160.5|13159.6|13162.1|13160.6|13163.5|13162.6|13159.3|13158.4|642
1647889500000|2022-03-21 19:05:00|13162.2|13160.7|13160.8|13159.9|13164.4|13163.2|13160.3|13159|592
1647889800000|2022-03-21 19:10:00|13160.9|13160|13159.1|13158.2|13162.2|13161.1|13157.2|13156|713
1647890100000|2022-03-21 19:15:00|13159.2|13158.3|13156.6|13155.7|13160.3|13159.4|13156.3|13155|660
1647890400000|2022-03-21 19:20:00|13156.9|13155.4|13158.6|13157.7|13159.1|13158.2|13156.1|13154.9|570
1647890700000|2022-03-21 19:25:00|13158.7|13157.8|13160.2|13159.3|13160.5|13159.5|13157.7|13156.8|521
1647891000000|2022-03-21 19:30:00|13160.4|13158.9|13160.2|13159.3|13162.2|13161.3|13159.7|13158.7|681
1647891300000|2022-03-21 19:35:00|13160.1|13159.2|13159.9|13159|13161.2|13160.3|13159.3|13158.3|547
1647891600000|2022-03-21 19:40:00|13159.8|13158.9|13160.5|13159.6|13162.7|13161.8|13158.7|13157.8|600
1647891900000|2022-03-21 19:45:00|13160.4|13159.5|13156.5|13155|13161.3|13160|13155.7|13154.6|534
1647892200000|2022-03-21 19:50:00|13156.3|13155.4|13162.7|13161.2|13164.1|13162.7|13156.3|13155.4|586
1647892500000|2022-03-21 19:55:00|13162.6|13161.1|13164.8|13163.3|13164.8|13163.3|13159.4|13158.2|425
1647892800000|2022-03-21 20:00:00|13164.7|13163.2|13162.5|13161.6|13166.9|13165.9|13162.5|13161.6|227
1647893100000|2022-03-21 20:05:00|13162.8|13161.3|13161.1|13159.6|13163|13161.8|13160.5|13159.2|262
1647893400000|2022-03-21 20:10:00|13161.2|13159.7|13159.4|13158.5|13161.7|13160.2|13159.3|13157.8|176
1647893700000|2022-03-21 20:15:00|13159.3|13158.4|13161.8|13160.3|13162|13160.5|13158.4|13156.9|241
1647894000000|2022-03-21 20:20:00|13161.5|13160|13162.6|13161.1|13162.9|13161.4|13160|13158.6|342
1647894300000|2022-03-21 20:25:00|13162.5|13161|13160.3|13159.4|13163.1|13161.8|13159.9|13158.8|268
1647894600000|2022-03-21 20:30:00|13160.6|13159.1|13164.8|13163.3|13165.4|13163.5|13160.5|13159|402
1647894900000|2022-03-21 20:35:00|13165.1|13162.7|13163.1|13161.6|13165.2|13163.6|13163|13160.9|545
1647895200000|2022-03-21 20:40:00|13162.9|13161.4|13164.8|13162.5|13165.9|13164.1|13162.8|13160.7|322
1647895500000|2022-03-21 20:45:00|13164.7|13163.2|13166.2|13163.8|13167.1|13165.4|13163.5|13161.4|259
1647895800000|2022-03-21 20:50:00|13166|13164.1|13167.9|13166.4|13168.1|13166.8|13165.4|13163.4|254
1647896100000|2022-03-21 20:55:00|13168.3|13166.8|13174.7|13163.7|13175.1|13168.7|13166.9|13160.9|569
1647896400000|2022-03-21 21:00:00|13175|13164|13169.7|13158.7|13178.3|13170.4|13169.7|13158.7|100
1647896700000|2022-03-21 21:05:00|13169.1|13158.1|13171.2|13160.2|13172.8|13161.8|13164.8|13153.8|121
1647897000000|2022-03-21 21:10:00|13171.7|13160.7|13171.5|13160.5|13172.4|13161.4|13167.5|13156.5|182
1647897300000|2022-03-21 21:15:00|13170.9|13159.9|13169.7|13158.9|13174.4|13163.4|13166.5|13155.5|254
1647897600000|2022-03-21 21:20:00|13170.1|13159.2|13171.1|13160.1|13171.3|13160.7|13168|13157|171
1647897900000|2022-03-21 21:25:00|13171|13160|13169.5|13158.6|13173.1|13162.1|13166.7|13155.7|229
1647898200000|2022-03-21 21:30:00|13167.2|13156.2|13171.3|13163.1|13173|13163.5|13166.4|13155.4|222
1647898500000|2022-03-21 21:35:00|13171.4|13163.2|13171.8|13162|13173.3|13163.7|13170.8|13161.6|170
1647898800000|2022-03-21 21:40:00|13171.2|13162.7|13171|13162|13173|13163.5|13170.3|13161|123
1647899100000|2022-03-21 21:45:00|13171.2|13161.9|13170.5|13159.5|13172.9|13164.2|13168.5|13157.6|284
1647899400000|2022-03-21 21:50:00|13170.6|13159.6|13170.6|13161.6|13173.9|13162.9|13168.2|13157.2|312
1647899700000|2022-03-21 21:55:00|13170.3|13161.7|13169.1|13161.4|13172.2|13163.3|13167.9|13159.8|292
1647900000000|2022-03-21 22:00:00|13168.9|13161.3|13166.1|13162.8|13172.9|13165.4|13165.6|13158.5|367
1647900300000|2022-03-21 22:05:00|13166|13162.9|13165.7|13162.3|13167.7|13163.1|13164.5|13160.9|270
1647900600000|2022-03-21 22:10:00|13165.4|13162.4|13166.5|13163.8|13166.9|13164.5|13164.5|13160.9|226
1647900900000|2022-03-21 22:15:00|13166.3|13164.4|13169.4|13166|13171|13166.8|13165.8|13162.8|259
1647901200000|2022-03-21 22:20:00|13169.5|13165.8|13167.5|13163.8|13170.2|13166.6|13166.5|13163.5|211
1647901500000|2022-03-21 22:25:00|13167.4|13163.9|13166.2|13164.7|13168|13165|13165.7|13162.7|144
1647901800000|2022-03-21 22:30:00|13166.7|13164.3|13168.2|13165.6|13169.8|13167.3|13166.7|13164.1|255
1647902100000|2022-03-21 22:35:00|13167.5|13166|13168|13165.6|13168.8|13166.2|13166.8|13164.3|178
1647902400000|2022-03-21 22:40:00|13168.4|13165.3|13169.1|13166.1|13169.3|13166.9|13167.3|13165|159
1647902700000|2022-03-21 22:45:00|13169|13166.2|13168.7|13167.2|13170.3|13167.6|13168.4|13166|173
1647903000000|2022-03-21 22:50:00|13168.5|13167|13170.1|13166.8|13170.1|13167.4|13167.5|13165.5|152
1647903300000|2022-03-21 22:55:00|13169.5|13166.9|13168.9|13166.5|13170|13167.3|13167.4|13165.3|193
1647903600000|2022-03-21 23:00:00|13168.4|13166.9|13167|13165.5|13168.9|13167.2|13165.6|13164.1|155
1647903900000|2022-03-21 23:05:00|13166.9|13165.4|13167.2|13164.9|13167.7|13166.2|13165.5|13163.7|270
1647904200000|2022-03-21 23:10:00|13166.8|13165.3|13165.7|13164.2|13168.9|13166.6|13165.3|13163.5|289
1647904500000|2022-03-21 23:15:00|13165.8|13164.3|13165.6|13164.1|13167.1|13165.6|13165.2|13163.7|244
1647904800000|2022-03-21 23:20:00|13165.7|13164.2|13166.5|13165|13166.9|13165.4|13165.3|13163.8|185
1647905100000|2022-03-21 23:25:00|13166.7|13165.2|13167.1|13165.6|13167.9|13166.4|13165.7|13164.2|195
1647905400000|2022-03-21 23:30:00|13167.2|13165.7|13164.9|13163.4|13167.5|13166|13164.4|13162.9|240
1647905700000|2022-03-21 23:35:00|13164.8|13163.3|13165.9|13164.4|13166|13164.5|13164.8|13163.3|191
1647906000000|2022-03-21 23:40:00|13165.8|13164.3|13165.1|13163.6|13167.6|13166.1|13164.9|13163.4|204
1647906300000|2022-03-21 23:45:00|13164.7|13163.8|13167.9|13166.4|13168.1|13167|13164.5|13163|243
1647906600000|2022-03-21 23:50:00|13168|13166.5|13168.8|13167.3|13169.9|13168.6|13167.5|13166.4|212
1647906900000|2022-03-21 23:55:00|13168.7|13167.2|13169.9|13168.4|13170|13168.8|13166.7|13165.2|328
1647907200000|2022-03-22 00:00:00|13169.8|13168.3|13168.5|13167.6|13169.9|13168.6|13166.5|13165.6|483
1647907500000|2022-03-22 00:05:00|13168.6|13167.7|13165|13163.5|13168.6|13167.7|13164.4|13163.4|313
1647907800000|2022-03-22 00:10:00|13165.1|13163.6|13159.8|13158.9|13165.1|13163.9|13159.8|13158.6|382
1647908100000|2022-03-22 00:15:00|13160.1|13158.6|13156.4|13154.9|13160.3|13159.4|13155.8|13154.4|472
1647908400000|2022-03-22 00:20:00|13156.5|13155|13156.6|13155.1|13157.9|13156.9|13155.5|13154.2|415
1647908700000|2022-03-22 00:25:00|13156.4|13154.9|13154.8|13153.9|13158|13156.8|13154.7|13153.5|364
1647909000000|2022-03-22 00:30:00|13154.7|13153.8|13153.2|13151.7|13155.8|13154.5|13152.9|13151.7|415
1647909300000|2022-03-22 00:35:00|13152.9|13152|13149.4|13148.5|13154.1|13152.8|13149.3|13148.2|404
1647909600000|2022-03-22 00:40:00|13149.6|13148.7|13146.8|13145.3|13150.7|13149.5|13146.4|13145.3|584
1647909900000|2022-03-22 00:45:00|13146.7|13145.2|13143|13141.5|13146.8|13145.6|13141.5|13140.6|910
1647910200000|2022-03-22 00:50:00|13143.1|13141.6|13135.6|13134.1|13145.7|13144.2|13135.6|13134.1|801
1647910500000|2022-03-22 00:55:00|13135.5|13134.6|13138.9|13137.4|13143.2|13141.6|13133.9|13132.1|910
1647910800000|2022-03-22 01:00:00|13138.8|13137.3|13145.3|13144.4|13145.4|13144.5|13138.1|13136.6|771
1647911100000|2022-03-22 01:05:00|13145.2|13144.3|13147.2|13145.7|13147.3|13146.3|13143.5|13142.3|626
1647911400000|2022-03-22 01:10:00|13147.3|13145.8|13147.2|13145.7|13149|13147.7|13145.8|13144.6|488
1647911700000|2022-03-22 01:15:00|13147.1|13145.6|13146|13144.5|13149.8|13148.3|13145.3|13144.3|564
1647912000000|2022-03-22 01:20:00|13146.1|13144.6|13145.5|13144.6|13148.2|13147|13145.4|13144.2|405
1647912300000|2022-03-22 01:25:00|13145.4|13144.5|13142.9|13141.4|13146|13144.9|13142.7|13141.4|607
1647912600000|2022-03-22 01:30:00|13143|13141.5|13145.1|13144.2|13147.2|13146.1|13142.7|13141.4|694
1647912900000|2022-03-22 01:35:00|13145.2|13144.3|13146.2|13145.3|13149|13148.1|13144.9|13144|564
1647913200000|2022-03-22 01:40:00|13146.1|13145.2|13145.5|13144.6|13148.6|13147.7|13143.7|13142.8|537
1647913500000|2022-03-22 01:45:00|13145.4|13144.5|13143.1|13142.2|13147.3|13146.4|13140.6|13139.7|741
1647913800000|2022-03-22 01:50:00|13143.2|13142.3|13145.5|13144.6|13146.2|13145.1|13142.7|13141.8|713
1647914100000|2022-03-22 01:55:00|13145.4|13144.5|13144|13142.5|13146.6|13145.4|13143.7|13142.4|495
1647914400000|2022-03-22 02:00:00|13143.9|13142.4|13146.7|13145.2|13146.8|13145.6|13143.9|13142.4|568
1647914700000|2022-03-22 02:05:00|13146.6|13145.1|13146.9|13145.4|13147|13145.9|13145|13143.8|405
1647915000000|2022-03-22 02:10:00|13146.8|13145.3|13143.3|13142.4|13147.8|13146.9|13142.3|13141.2|477
1647915300000|2022-03-22 02:15:00|13143.5|13142.6|13143.1|13142.2|13144.4|13143.5|13142.5|13141.2|359
1647915600000|2022-03-22 02:20:00|13143|13142.1|13143.2|13142.3|13144.5|13143.4|13142.9|13141.8|200
1647915900000|2022-03-22 02:25:00|13143.3|13142.4|13144.7|13143.8|13145.2|13144.3|13143.2|13142.3|270
1647916200000|2022-03-22 02:30:00|13144.6|13143.7|13143|13142.1|13145|13144.1|13142.2|13141.3|417
1647916500000|2022-03-22 02:35:00|13142.9|13142|13147.3|13146.4|13147.3|13146.4|13142.1|13141|395
1647916800000|2022-03-22 02:40:00|13147.2|13146.3|13148.6|13147.7|13148.9|13148|13144.5|13143.5|418
1647917100000|2022-03-22 02:45:00|13148.7|13147.8|13148.5|13147|13152.1|13151|13148.1|13147|481
1647917400000|2022-03-22 02:50:00|13148.6|13147.1|13149|13148.1|13150.2|13149.3|13148.4|13147.1|418
1647917700000|2022-03-22 02:55:00|13148.9|13148|13152.3|13151.4|13152.8|13151.9|13147.8|13146.9|736
1647918000000|2022-03-22 03:00:00|13152.2|13151.3|13147.1|13146.2|13152.6|13151.7|13147|13146|346
1647918300000|2022-03-22 03:05:00|13147|13146.1|13147|13146.1|13147.9|13146.7|13145.8|13144.7|414
1647918600000|2022-03-22 03:10:00|13146.8|13145.9|13146.4|13145.5|13148.1|13147.2|13145.9|13144.9|340
1647918900000|2022-03-22 03:15:00|13146.3|13145.4|13148|13147.1|13148.4|13147.5|13145.5|13144.4|346
1647919200000|2022-03-22 03:20:00|13147.9|13147|13151.4|13149.9|13153.1|13151.9|13147.9|13147|364
1647919500000|2022-03-22 03:25:00|13151.2|13150.3|13153.6|13152.7|13153.7|13152.7|13151|13150|453
1647919800000|2022-03-22 03:30:00|13153.5|13152.6|13150.6|13149.7|13155.1|13154.2|13150.5|13149.5|416
1647920100000|2022-03-22 03:35:00|13150.9|13150|13151.1|13150.2|13154.1|13153.1|13150.7|13149.8|408
1647920400000|2022-03-22 03:40:00|13151|13150.1|13153.3|13152.4|13154|13152.7|13150.8|13149.8|319
1647920700000|2022-03-22 03:45:00|13153.2|13152.3|13153.5|13152|13154.3|13153.4|13152.8|13151.7|291
1647921000000|2022-03-22 03:50:00|13153.6|13152.1|13152.4|13151.5|13154.3|13153.4|13152.1|13151.2|389
1647921300000|2022-03-22 03:55:00|13152.5|13151.6|13152.3|13151.4|13152.7|13151.6|13150.3|13149.2|399
1647921600000|2022-03-22 04:00:00|13152.2|13151.3|13150.2|13149.3|13152.7|13151.8|13150.1|13149.2|364
1647921900000|2022-03-22 04:05:00|13150|13149.1|13149.4|13148.5|13150.6|13149.7|13148.9|13148|216
1647922200000|2022-03-22 04:10:00|13149.5|13148.6|13149.4|13148.5|13151.8|13150.7|13149|13148.1|368
1647922500000|2022-03-22 04:15:00|13149.5|13148.6|13141.6|13140.1|13149.5|13148.6|13141.2|13139.7|705
1647922800000|2022-03-22 04:20:00|13141.5|13140|13134.4|13132.9|13141.9|13140.7|13130.6|13128.6|810
1647923100000|2022-03-22 04:25:00|13134.3|13132.8|13135.1|13134.2|13135.7|13134.3|13132.4|13131|445
1647923400000|2022-03-22 04:30:00|13135.5|13134|13132.5|13131|13137.6|13136.2|13131.6|13130.3|548
1647923700000|2022-03-22 04:35:00|13132.6|13131.1|13129.8|13128.3|13133.3|13131.8|13126|13124.8|625
1647924000000|2022-03-22 04:40:00|13129.9|13128.4|13131.5|13130|13133.7|13132.5|13128.4|13127.1|636
1647924300000|2022-03-22 04:45:00|13131.3|13129.8|13129.6|13128.1|13133.9|13132.5|13129.3|13128.1|561
1647924600000|2022-03-22 04:50:00|13129.7|13128.2|13132.5|13131|13132.9|13131.9|13129.6|13128.2|526
1647924900000|2022-03-22 04:55:00|13132.3|13131.4|13135.4|13134.5|13136.7|13135.8|13131.4|13130.2|472
1647925200000|2022-03-22 05:00:00|13135.5|13134.6|13136.5|13135.6|13139.3|13138.2|13135.3|13134.4|513
1647925500000|2022-03-22 05:05:00|13136.7|13135.8|13136.4|13134.9|13139.1|13138.1|13134.4|13133.2|436
1647925800000|2022-03-22 05:10:00|13136.5|13135|13137|13136.1|13138.8|13137.6|13136|13134.7|400
1647926100000|2022-03-22 05:15:00|13137.1|13136.2|13137.9|13137|13138.3|13137.2|13131.9|13130.8|538
1647926400000|2022-03-22 05:20:00|13137.8|13136.9|13134.9|13133.4|13139.2|13138.3|13133.8|13132.6|436
1647926700000|2022-03-22 05:25:00|13135.1|13133.6|13137.9|13137|13138|13137.1|13133.9|13132.6|377
1647927000000|2022-03-22 05:30:00|13137.8|13136.9|13136.1|13135.2|13138.8|13137.9|13134.4|13133.5|465
1647927300000|2022-03-22 05:35:00|13136.3|13135.4|13133.7|13132.8|13139.4|13138.5|13133.4|13132.5|617
1647927600000|2022-03-22 05:40:00|13133.6|13132.7|13132.2|13131.3|13134.3|13133.2|13129.6|13128.7|598
1647927900000|2022-03-22 05:45:00|13132.3|13131.4|13124.7|13123.8|13133.7|13132.7|13124.4|13123.5|557
1647928200000|2022-03-22 05:50:00|13124.6|13123.7|13130.1|13128.6|13131.6|13130.6|13124.3|13123.2|562
1647928500000|2022-03-22 05:55:00|13129.3|13128.4|13127.4|13125.9|13131.6|13130.5|13125.4|13124.5|477
1647928800000|2022-03-22 06:00:00|13127.3|13125.8|13125.2|13124.3|13128.4|13127.1|13122.4|13121.1|705
1647929100000|2022-03-22 06:05:00|13125.3|13124.4|13128.5|13127.6|13128.8|13127.7|13123.2|13122.3|534
1647929400000|2022-03-22 06:10:00|13128.4|13127.5|13128.5|13127.6|13130.3|13129.2|13126.3|13125.4|475
1647929700000|2022-03-22 06:15:00|13128.3|13127.4|13127.2|13126.3|13129.7|13128.7|13126.3|13125.4|449
1647930000000|2022-03-22 06:20:00|13127.1|13126.2|13128.9|13128|13132.3|13131.4|13126.1|13125|481
1647930300000|2022-03-22 06:25:00|13128.8|13127.9|13128.7|13127.2|13131|13129.8|13127.5|13126.5|581
1647930600000|2022-03-22 06:30:00|13128.6|13127.1|13128.3|13127.4|13131.5|13130.6|13128.1|13127.1|429
1647930900000|2022-03-22 06:35:00|13128.4|13127.5|13131.1|13130.2|13132.3|13131.4|13127.7|13126.8|403
1647931200000|2022-03-22 06:40:00|13131.4|13130.5|13125.9|13125|13131.6|13130.7|13124.1|13123.2|456
1647931500000|2022-03-22 06:45:00|13125.8|13124.9|13123.4|13122.5|13126.4|13125.5|13121.2|13120.2|597
1647931800000|2022-03-22 06:50:00|13123.5|13122.6|13121.1|13120.2|13124.4|13123.2|13120.9|13120|500
1647932100000|2022-03-22 06:55:00|13121|13120.1|13123.9|13122.4|13125.5|13124.4|13120.8|13119.9|581
1647932400000|2022-03-22 07:00:00|13123.8|13122.3|13125.5|13124.6|13126.4|13125.1|13120.6|13119.6|651
1647932700000|2022-03-22 07:05:00|13125.9|13125|13128.4|13127.5|13129.5|13128.5|13125.9|13124.8|585
1647933000000|2022-03-22 07:10:00|13128.3|13127.4|13125.9|13125|13131|13129.9|13123|13121.9|638
1647933300000|2022-03-22 07:15:00|13126|13125.1|13133.9|13132.4|13134.6|13133.5|13125.8|13124.6|616
1647933600000|2022-03-22 07:20:00|13133.8|13132.3|13138.3|13136.8|13138.4|13137.2|13133.4|13132.2|534
1647933900000|2022-03-22 07:25:00|13138.4|13136.9|13137|13135.5|13138.6|13137.1|13134.6|13133.3|734
1647934200000|2022-03-22 07:30:00|13136.6|13135.7|13140.9|13140|13140.9|13140|13136.5|13135.4|453
1647934500000|2022-03-22 07:35:00|13140.8|13139.9|13137.7|13136.8|13142.1|13141.2|13134.9|13133.8|618
1647934800000|2022-03-22 07:40:00|13137.2|13136.3|13135.4|13134.5|13137.8|13136.7|13133|13131.7|526
1647935100000|2022-03-22 07:45:00|13135.5|13134.6|13135|13134.1|13139.7|13138.7|13134.5|13133.3|445
1647935400000|2022-03-22 07:50:00|13135.1|13134.2|13138.9|13138|13141.3|13140.4|13135|13134.1|535
1647935700000|2022-03-22 07:55:00|13138.8|13137.9|13140.2|13139.3|13141.8|13140.9|13138.1|13137|501
1647936000000|2022-03-22 08:00:00|13140.1|13139.2|13140.3|13139.4|13141.9|13140.8|13131.8|13130.3|908
1647936300000|2022-03-22 08:05:00|13140.2|13139.3|13149.4|13148.5|13149.7|13148.8|13140.1|13139|795
1647936600000|2022-03-22 08:10:00|13149.3|13148.4|13156.4|13155.5|13157.5|13156.4|13147.8|13146.9|760
1647936900000|2022-03-22 08:15:00|13156.3|13155.4|13159.2|13157.7|13159.5|13158.6|13155.3|13154.4|807
1647937200000|2022-03-22 08:20:00|13159.3|13157.8|13163.3|13162.4|13164|13162.9|13156.3|13154.8|841
1647937500000|2022-03-22 08:25:00|13163.5|13162|13158.5|13157.6|13163.6|13162.7|13156.8|13155.6|993
1647937800000|2022-03-22 08:30:00|13158.4|13157.5|13162|13161.1|13164.8|13163.9|13156.7|13155.6|943
1647938100000|2022-03-22 08:35:00|13162.1|13161.2|13178.7|13177.2|13178.8|13177.3|13160.7|13159.7|1034
1647938400000|2022-03-22 08:40:00|13178.3|13177.4|13189.5|13188|13194.6|13193.1|13173.8|13172.7|914
1647938700000|2022-03-22 08:45:00|13189.4|13187.9|13186.1|13184.6|13190|13188.9|13185.4|13184.1|1045
1647939000000|2022-03-22 08:50:00|13186|13184.5|13184.9|13183.4|13186.5|13185.3|13181|13180.1|916
1647939300000|2022-03-22 08:55:00|13184.8|13183.3|13177.7|13176.8|13185.2|13183.9|13177|13176.1|885
1647939600000|2022-03-22 09:00:00|13177.6|13176.7|13180.7|13179.8|13182.9|13182|13173.2|13172.2|829
1647939900000|2022-03-22 09:05:00|13180.6|13179.7|13182.1|13181.2|13184.6|13183.7|13178.6|13177.5|754
1647940200000|2022-03-22 09:10:00|13181.9|13181|13187|13186.1|13187.1|13186.2|13180.9|13180|858
1647940500000|2022-03-22 09:15:00|13186.9|13186|13195.6|13194.1|13197.4|13196.5|13186.4|13185.4|841
1647940800000|2022-03-22 09:20:00|13195.3|13193.8|13188.2|13187.3|13195.4|13194|13188.1|13187.2|876
1647941100000|2022-03-22 09:25:00|13188.1|13187.2|13189.1|13188.2|13189.9|13188.8|13186.1|13185.2|675
1647941400000|2022-03-22 09:30:00|13189.2|13188.3|13187.7|13186.8|13190.3|13189.4|13186.5|13185.6|613
1647941700000|2022-03-22 09:35:00|13187.4|13186.5|13189.3|13188.4|13193.1|13192.2|13187.4|13186.5|537
1647942000000|2022-03-22 09:40:00|13189.4|13188.5|13194.7|13193.8|13195.6|13194.1|13183.7|13182.8|751
1647942300000|2022-03-22 09:45:00|13194.9|13194|13188.1|13187.2|13196.1|13194.9|13186.3|13185.1|643
1647942600000|2022-03-22 09:50:00|13188.3|13187.4|13184.1|13183.2|13191.5|13190.6|13181.6|13180.7|747
1647942900000|2022-03-22 09:55:00|13183.9|13183|13186.2|13184.7|13189.5|13188.6|13182.8|13181.6|656
1647943200000|2022-03-22 10:00:00|13185.5|13184.6|13184.1|13183.2|13187|13186.1|13182.4|13181.3|694
1647943500000|2022-03-22 10:05:00|13184|13183.1|13183.4|13182.5|13185.3|13184.1|13178.9|13177.6|719
1647943800000|2022-03-22 10:10:00|13183.5|13182.6|13183.5|13182.6|13186.3|13185.4|13182.8|13181.9|582
1647944100000|2022-03-22 10:15:00|13183.6|13182.7|13185.6|13184.7|13186.2|13185.1|13178.6|13177.7|715
1647944400000|2022-03-22 10:20:00|13185.7|13184.8|13182.3|13181.4|13190.6|13189.4|13181.8|13180.9|652
1647944700000|2022-03-22 10:25:00|13182.6|13181.7|13189.8|13188.9|13191|13189.8|13180.8|13179.9|667
1647945000000|2022-03-22 10:30:00|13189.6|13188.7|13199.2|13197.7|13204.3|13202.8|13189|13187.9|1026
1647945300000|2022-03-22 10:35:00|13199|13197.5|13205.3|13204.4|13206.4|13205.2|13198.8|13197.5|684
1647945600000|2022-03-22 10:40:00|13205.2|13204.3|13202.3|13200.8|13205.7|13204.5|13199.8|13198.8|694
1647945900000|2022-03-22 10:45:00|13202.4|13200.9|13203.2|13202.3|13204.8|13203.6|13199.7|13198.8|770
1647946200000|2022-03-22 10:50:00|13203.1|13202.2|13204.2|13203.3|13204.8|13203.9|13201.8|13200.9|553
1647946500000|2022-03-22 10:55:00|13204.3|13203.4|13211.4|13210.5|13217.8|13216.3|13203.6|13202.7|851
1647946800000|2022-03-22 11:00:00|13211.3|13210.4|13210.4|13209.5|13214.7|13213.7|13208.7|13207.8|813
1647947100000|2022-03-22 11:05:00|13210.5|13209.6|13210.9|13210|13212|13211.1|13206.5|13205.6|537
1647947400000|2022-03-22 11:10:00|13210.8|13209.9|13214.3|13213.4|13216.7|13215.8|13210.6|13209.6|534
1647947700000|2022-03-22 11:15:00|13214.2|13213.3|13217.6|13216.7|13221.5|13220|13214.2|13213.3|586
1647948000000|2022-03-22 11:20:00|13217.7|13216.8|13215.9|13215|13217.7|13216.8|13211.9|13211|672
1647948300000|2022-03-22 11:25:00|13215.8|13214.9|13215.2|13214.3|13216.4|13215.5|13214.2|13213.3|544
1647948600000|2022-03-22 11:30:00|13214.9|13214|13214.3|13213.4|13217.2|13216.3|13213.6|13212.6|731
1647948900000|2022-03-22 11:35:00|13214.4|13213.5|13210.7|13209.8|13215|13214.1|13207.7|13206.8|795
1647949200000|2022-03-22 11:40:00|13210.8|13209.9|13216.8|13215.9|13217.4|13216.1|13210.3|13209.4|747
1647949500000|2022-03-22 11:45:00|13216.9|13216|13225|13224.1|13228|13227.1|13216.9|13216|840
1647949800000|2022-03-22 11:50:00|13224.9|13224|13225.4|13224.5|13226|13225.1|13219.2|13218|748
1647950100000|2022-03-22 11:55:00|13225.3|13224.4|13221.6|13220.7|13225.5|13224.5|13219.4|13218.5|698
1647950400000|2022-03-22 12:00:00|13221.8|13220.9|13227.6|13226.7|13229.1|13228.2|13221.3|13220.4|755
1647950700000|2022-03-22 12:05:00|13227.7|13226.8|13228.1|13227.2|13229.4|13228.5|13225.5|13224.6|547
1647951000000|2022-03-22 12:10:00|13227.9|13227|13223.4|13222.5|13228.3|13227.4|13220.1|13219.2|664
1647951300000|2022-03-22 12:15:00|13223.5|13222.6|13232.8|13231.9|13237.2|13236.3|13223|13222.1|801
1647951600000|2022-03-22 12:20:00|13233|13232.1|13244.6|13243.7|13247.7|13246.8|13233|13232.1|850
1647951900000|2022-03-22 12:25:00|13244.7|13243.8|13247.4|13246.5|13248.3|13247.4|13240.1|13239.2|853
1647952200000|2022-03-22 12:30:00|13247.3|13246.4|13243.4|13242.5|13247.3|13246.4|13240.8|13239.9|740
1647952500000|2022-03-22 12:35:00|13243.3|13242.4|13239|13238.1|13244.4|13243.5|13237.8|13236.9|704
1647952800000|2022-03-22 12:40:00|13238.9|13238|13240.4|13239.5|13241.1|13240.2|13236.7|13235.8|681
1647953100000|2022-03-22 12:45:00|13240.3|13239.4|13240.3|13239.4|13243.4|13242.5|13239.1|13238.2|747
1647953400000|2022-03-22 12:50:00|13240.6|13239.7|13238.8|13237.9|13242.5|13241.6|13237.8|13236.9|825
1647953700000|2022-03-22 12:55:00|13238.7|13237.8|13234.6|13233.1|13240.2|13239.3|13233.8|13232.9|916
1647954000000|2022-03-22 13:00:00|13234.4|13233.5|13245.4|13244.5|13245.6|13244.7|13234.4|13233.4|782
1647954300000|2022-03-22 13:05:00|13245.5|13244.6|13240.1|13238.6|13247.3|13246.4|13235.4|13234.5|702
1647954600000|2022-03-22 13:10:00|13239.9|13239|13246.1|13245.2|13247.4|13246.5|13239.6|13238.7|654
1647954900000|2022-03-22 13:15:00|13246.2|13245.3|13248.7|13247.8|13249.1|13248.2|13239.8|13238.9|751
1647955200000|2022-03-22 13:20:00|13249|13248.1|13255.6|13254.7|13256.4|13255.5|13246.4|13245.5|782
1647955500000|2022-03-22 13:25:00|13255.5|13254.6|13260.8|13259.9|13263.1|13262|13253.5|13252.6|843
1647955800000|2022-03-22 13:30:00|13261|13260.1|13260|13259.1|13261.3|13260.4|13252.6|13251.7|960
1647956100000|2022-03-22 13:35:00|13260.3|13259.4|13265.2|13264.3|13266.4|13265.5|13259.3|13258.3|871
1647956400000|2022-03-22 13:40:00|13265.4|13264.5|13261.7|13260.8|13265.4|13264.5|13260|13259.1|858
1647956700000|2022-03-22 13:45:00|13261.8|13260.9|13263|13262.1|13264.2|13263.3|13257.7|13256.8|921
1647957000000|2022-03-22 13:50:00|13263.3|13261.8|13265.9|13265|13266.8|13265.9|13261.8|13260.8|786
1647957300000|2022-03-22 13:55:00|13265.8|13264.9|13267.8|13266.9|13268.7|13267.8|13263.3|13262.4|510
1647957600000|2022-03-22 14:00:00|13267.9|13267|13264.8|13263.9|13274.6|13273.4|13264.6|13263.7|917
1647957900000|2022-03-22 14:05:00|13264.6|13263.7|13265.1|13264.2|13268.6|13267.7|13257.9|13256.4|996
1647958200000|2022-03-22 14:10:00|13265|13264.1|13259.2|13258.3|13265.6|13264.7|13259|13257.9|947
1647958500000|2022-03-22 14:15:00|13259.1|13258.2|13255.3|13254.4|13259.9|13258.8|13252.4|13251.2|765
1647958800000|2022-03-22 14:20:00|13255.4|13254.5|13249.9|13249|13258.3|13257.4|13248|13247|737
1647959100000|2022-03-22 14:25:00|13250|13249.1|13253.7|13252.8|13255.9|13255|13247.6|13246.7|597
1647959400000|2022-03-22 14:30:00|13253.8|13252.9|13254.9|13254|13256.6|13255.6|13250.7|13249.8|672
1647959700000|2022-03-22 14:35:00|13254.7|13253.8|13255.6|13254.7|13259.1|13258.2|13254.4|13253.5|725
1647960000000|2022-03-22 14:40:00|13255.7|13254.8|13251.8|13250.9|13257.9|13257|13251.1|13250.2|784
1647960300000|2022-03-22 14:45:00|13251.9|13251|13256.7|13255.8|13258.2|13257.3|13251.6|13250.4|650
1647960600000|2022-03-22 14:50:00|13256.6|13255.7|13257.6|13256.7|13260.2|13259.3|13254.2|13253.3|732
1647960900000|2022-03-22 14:55:00|13257.7|13256.8|13251.6|13250.7|13257.7|13256.8|13250.7|13249.8|649
1647961200000|2022-03-22 15:00:00|13251.7|13250.8|13247.8|13246.9|13252.6|13251.7|13247.1|13246.2|719
1647961500000|2022-03-22 15:05:00|13247.7|13246.8|13237.8|13236.9|13248|13247.1|13236.7|13235.5|752
1647961800000|2022-03-22 15:10:00|13237.6|13236.7|13239.1|13238.2|13240.8|13239.9|13235.6|13234.5|847
1647962100000|2022-03-22 15:15:00|13239|13238.1|13241.9|13240.4|13245.1|13243.9|13238.7|13237.8|662
1647962400000|2022-03-22 15:20:00|13241.8|13240.9|13245.7|13244.8|13246.2|13245.1|13241.5|13240.5|633
1647962700000|2022-03-22 15:25:00|13245.8|13244.9|13242.9|13242|13246.4|13245.5|13240.9|13240|633
1647963000000|2022-03-22 15:30:00|13243|13242.1|13246.8|13245.9|13247|13246.1|13241.9|13241|613
1647963300000|2022-03-22 15:35:00|13246.9|13246|13248.1|13247.2|13256.5|13255.5|13246.6|13245.7|753
1647963600000|2022-03-22 15:40:00|13247.9|13247|13246.1|13245.2|13249.6|13248.6|13242.8|13241.9|889
1647963900000|2022-03-22 15:45:00|13246.2|13245.3|13252|13251.1|13253.2|13252.3|13242|13241.1|865
1647964200000|2022-03-22 15:50:00|13251.9|13251|13257.3|13256.4|13257.3|13256.4|13247.6|13246.6|875
1647964500000|2022-03-22 15:55:00|13257.2|13256.3|13259.4|13258.5|13261.4|13260.5|13256.5|13255.6|828
1647964800000|2022-03-22 16:00:00|13259.6|13258.7|13257.2|13256.3|13259.7|13258.8|13253.3|13252.4|763
1647965100000|2022-03-22 16:05:00|13257.1|13256.2|13255.3|13253.8|13257.8|13256.6|13252.4|13251.2|696
1647965400000|2022-03-22 16:10:00|13255.2|13253.7|13252.7|13251.8|13257.5|13256.2|13252.6|13251.6|580
1647965700000|2022-03-22 16:15:00|13252.8|13251.9|13256.3|13255.4|13256.6|13255.5|13248.5|13247.6|593
1647966000000|2022-03-22 16:20:00|13256.2|13255.3|13253.6|13252.7|13256.5|13255.5|13252.9|13252|564
1647966300000|2022-03-22 16:25:00|13253.5|13252.6|13252|13251.1|13257.2|13256.3|13250.8|13249.9|730
1647966600000|2022-03-22 16:30:00|13251.9|13251|13253.1|13252.2|13253.3|13252.4|13247.3|13246.3|524
1647966900000|2022-03-22 16:35:00|13253.2|13252.3|13252|13250.5|13253.8|13252.9|13248.8|13247.7|575
1647967200000|2022-03-22 16:40:00|13251.9|13250.4|13253.9|13253|13255.3|13254.4|13249.2|13248.3|571
1647967500000|2022-03-22 16:45:00|13254.2|13252.7|13252.3|13251.4|13260.3|13259.1|13250.8|13249.9|693
1647967800000|2022-03-22 16:50:00|13252.2|13251.3|13253.1|13252.2|13253.5|13252.6|13250.6|13249.7|591
1647968100000|2022-03-22 16:55:00|13253|13252.1|13254.1|13252.6|13254.8|13253.6|13250.6|13249.7|570
1647968400000|2022-03-22 17:00:00|13253.9|13253|13251.9|13251|13254.5|13253.4|13247.7|13246.4|537
1647968700000|2022-03-22 17:05:00|13251.3|13250.4|13253.2|13252.3|13255.7|13254.8|13251.1|13250.2|454
1647969000000|2022-03-22 17:10:00|13253.3|13252.4|13253.2|13252.3|13254.4|13253.5|13250.7|13249.8|521
1647969300000|2022-03-22 17:15:00|13253.3|13252.4|13259.1|13258.2|13259.4|13258.5|13253.2|13252.3|516
1647969600000|2022-03-22 17:20:00|13259.2|13258.3|13253.2|13251.7|13261.1|13260.2|13252.2|13250.9|758
1647969900000|2022-03-22 17:25:00|13253.3|13251.8|13253|13252.1|13258.4|13257.5|13252.9|13251.7|642
1647970200000|2022-03-22 17:30:00|13252.9|13252|13254|13253.1|13255.7|13254.5|13252.9|13252|609
1647970500000|2022-03-22 17:35:00|13253.9|13253|13254.2|13253.3|13256.1|13255.2|13253.7|13252.8|566
1647970800000|2022-03-22 17:40:00|13254.1|13253.2|13255.2|13254.3|13256|13255.1|13251.8|13250.9|459
1647971100000|2022-03-22 17:45:00|13255.3|13254.4|13254.1|13253.2|13255.3|13254.4|13252.4|13251.5|329
1647971400000|2022-03-22 17:50:00|13254|13253.1|13255.4|13254.5|13256.6|13255.4|13253.7|13252.7|292
1647971700000|2022-03-22 17:55:00|13255.3|13254.4|13252|13251.1|13256.1|13255.2|13251.2|13250.3|448
1647972000000|2022-03-22 18:00:00|13251.9|13251|13253.3|13252.4|13254.4|13253.5|13251.3|13250.4|402
1647972300000|2022-03-22 18:05:00|13253.4|13252.5|13256.4|13255.5|13257.1|13256.2|13253.3|13252.4|462
1647972600000|2022-03-22 18:10:00|13256.3|13255.4|13254.3|13253.4|13257.2|13256.3|13253.9|13253|400
1647972900000|2022-03-22 18:15:00|13254.1|13253.2|13252.5|13251.6|13254.4|13253.2|13251|13250.1|411
1647973200000|2022-03-22 18:20:00|13252.4|13251.5|13257.3|13256.4|13258|13257.1|13251.5|13250.6|441
1647973500000|2022-03-22 18:25:00|13257.4|13256.5|13254.8|13253.9|13257.5|13256.6|13254.3|13253.4|507
1647973800000|2022-03-22 18:30:00|13255|13254.1|13257.5|13256.6|13257.8|13256.6|13252|13251.1|382
1647974100000|2022-03-22 18:35:00|13257.4|13256.5|13254.2|13253.3|13257.4|13256.5|13252.9|13252|378
1647974400000|2022-03-22 18:40:00|13254.1|13253.2|13252.1|13251.2|13255.4|13254.5|13252|13251.1|299
1647974700000|2022-03-22 18:45:00|13252|13251.1|13253.1|13252.2|13255.4|13254.5|13251.4|13250.5|266
1647975000000|2022-03-22 18:50:00|13253|13252.1|13253.7|13252.8|13255.4|13254.5|13251.8|13250.9|373
1647975300000|2022-03-22 18:55:00|13253.6|13252.7|13254.4|13253.5|13256|13255.1|13252.7|13251.8|497
1647975600000|2022-03-22 19:00:00|13254.3|13253.4|13255.5|13254.6|13255.8|13254.9|13248.2|13247.3|457
1647975900000|2022-03-22 19:05:00|13255.6|13254.7|13259|13258.1|13259.1|13258.2|13254|13253.1|474
1647976200000|2022-03-22 19:10:00|13258.9|13258|13261.1|13259.6|13261.8|13260.6|13258.8|13257.9|518
1647976500000|2022-03-22 19:15:00|13261.3|13259.8|13262.6|13261.7|13263.5|13262.2|13258.8|13257.5|532
1647976800000|2022-03-22 19:20:00|13262.7|13261.8|13263|13262.1|13264|13263.1|13261.5|13260.6|363
1647977100000|2022-03-22 19:25:00|13263.2|13262.3|13260.9|13260|13264.7|13263.6|13260.8|13259.7|375
1647977400000|2022-03-22 19:30:00|13260.8|13259.9|13260.1|13259.2|13264.7|13263.5|13260.1|13258.9|432
1647977700000|2022-03-22 19:35:00|13260.2|13259.3|13259.2|13258.3|13261.9|13260.6|13259.1|13258|340
1647978000000|2022-03-22 19:40:00|13259.3|13258.4|13258.1|13257.2|13259.8|13258.6|13257.7|13256.2|315
1647978300000|2022-03-22 19:45:00|13258.2|13257.3|13259|13258.1|13260.8|13259.9|13257.4|13256.1|344
1647978600000|2022-03-22 19:50:00|13259.1|13258.2|13259.2|13258.3|13261.1|13260.2|13259.1|13258.2|286
1647978900000|2022-03-22 19:55:00|13259.3|13258.4|13260.2|13259.3|13261.5|13260.6|13259.3|13258.4|337
1647979200000|2022-03-22 20:00:00|13260.3|13259.4|13258|13256.5|13262.8|13261.5|13257.6|13256.4|344
1647979500000|2022-03-22 20:05:00|13258.2|13256.7|13257.2|13255.7|13258.5|13257.5|13256.7|13255.7|220
1647979800000|2022-03-22 20:10:00|13257.1|13255.6|13257.9|13256.4|13258.8|13257.3|13256.6|13255.4|155
1647980100000|2022-03-22 20:15:00|13257.6|13256.7|13258.8|13257.3|13259.5|13258|13257.6|13256.7|138
1647980400000|2022-03-22 20:20:00|13258.9|13257.4|13259.9|13258.4|13260.1|13258.7|13258.3|13257.1|140
1647980700000|2022-03-22 20:25:00|13259.6|13258.7|13259.9|13258.4|13261|13259.7|13259.2|13258.1|168
1647981000000|2022-03-22 20:30:00|13260|13258.5|13261.4|13259.9|13262.3|13260.8|13259.8|13258.3|158
1647981300000|2022-03-22 20:35:00|13261.3|13259.8|13259.8|13258.3|13262.4|13260.9|13259.6|13258.1|173
1647981600000|2022-03-22 20:40:00|13260|13258.5|13261.8|13260.3|13262|13260.5|13259.3|13258|223
1647981900000|2022-03-22 20:45:00|13261.9|13260.4|13262.2|13260.7|13262.7|13261.2|13261.8|13259.8|156
1647982200000|2022-03-22 20:50:00|13262.3|13260.8|13263|13261.5|13263.8|13261.6|13262.2|13260.1|167
1647982500000|2022-03-22 20:55:00|13263.3|13260.9|13266.1|13258.9|13266.1|13262.9|13262.7|13258.5|362
1647982800000|2022-03-22 21:00:00|13266.2|13258.5|13269.6|13259.7|13270.1|13260.1|13266.2|13257.9|135
1647983100000|2022-03-22 21:05:00|13269.5|13259|13264.8|13259.7|13269.9|13260.8|13264.6|13258.9|96
1647983400000|2022-03-22 21:10:00|13264.1|13260.2|13264.6|13260|13266.3|13260.3|13264|13257.9|191
1647983700000|2022-03-22 21:15:00|13264.7|13259.9|13264.6|13259.9|13268.8|13261.1|13264.2|13258.4|172
1647984000000|2022-03-22 21:20:00|13264.8|13259.8|13264.9|13258.9|13273.6|13263.1|13262.3|13251.3|293
1647984300000|2022-03-22 21:25:00|13265.1|13259|13264|13257.7|13265.4|13260.2|13263.3|13256.6|241
1647984600000|2022-03-22 21:30:00|13264.1|13257.8|13265.2|13257.8|13269.4|13259.2|13263.5|13253.8|406
1647984900000|2022-03-22 21:35:00|13265.3|13257.7|13264.7|13257.6|13265.7|13259.5|13264.5|13256.8|227
1647985200000|2022-03-22 21:40:00|13264.8|13258.1|13264.8|13257.7|13265.6|13258.7|13264.3|13257|160
1647985500000|2022-03-22 21:45:00|13265.1|13257.3|13265|13258.2|13265.9|13258.9|13264.4|13256.7|168
1647985800000|2022-03-22 21:50:00|13265.2|13258.3|13264.8|13257.9|13266.1|13259.3|13264.3|13257.3|191
1647986100000|2022-03-22 21:55:00|13264.7|13258.3|13264.9|13257.6|13266|13259|13264.2|13256.8|157
1647986400000|2022-03-22 22:00:00|13265|13257.7|13264.7|13259.8|13267.8|13260.9|13262.4|13251.4|379
1647986700000|2022-03-22 22:05:00|13264|13260.4|13263.1|13259.4|13265.3|13260.6|13262.4|13258.9|198
1647987000000|2022-03-22 22:10:00|13262.9|13259.5|13264.2|13261.1|13264.3|13261.4|13260.6|13256.9|235
1647987300000|2022-03-22 22:15:00|13264.1|13261.3|13270.1|13267.6|13271|13268.6|13263.7|13260.8|429
1647987600000|2022-03-22 22:20:00|13269.6|13268.1|13267.7|13265.5|13269.6|13268.1|13266.3|13263.9|174
1647987900000|2022-03-22 22:25:00|13267.4|13265.9|13268.9|13267.4|13269.7|13267.9|13267.4|13265.1|234
1647988200000|2022-03-22 22:30:00|13269.9|13267.8|13268|13265.7|13270.3|13268.4|13267.1|13265.7|178
1647988500000|2022-03-22 22:35:00|13267.7|13266.2|13270.1|13268.6|13270.4|13268.6|13266.7|13265|159
1647988800000|2022-03-22 22:40:00|13269.9|13268.4|13271.4|13269.9|13272.1|13270|13269.4|13267.4|189
1647989100000|2022-03-22 22:45:00|13271.5|13270|13267.4|13265.9|13273.1|13271.2|13267.4|13265.5|182
1647989400000|2022-03-22 22:50:00|13267.3|13265.8|13266.1|13264.6|13269.1|13267.3|13265.5|13263.5|244
1647989700000|2022-03-22 22:55:00|13266.8|13264.1|13271.7|13269.6|13273.6|13270.9|13266|13263.4|514
1647990000000|2022-03-22 23:00:00|13271.4|13269.9|13267.6|13266.1|13271.4|13269.9|13266.1|13264.4|343
1647990300000|2022-03-22 23:05:00|13267.5|13266|13269.7|13268.2|13270.9|13269.4|13267.3|13265.8|280
1647990600000|2022-03-22 23:10:00|13269.6|13268.1|13267.5|13266|13270.8|13269.3|13267|13265.2|352
1647990900000|2022-03-22 23:15:00|13267.7|13266.2|13268.9|13267.4|13269.7|13268.2|13267.4|13266.1|232
1647991200000|2022-03-22 23:20:00|13268.8|13267.3|13268.4|13267.5|13269.1|13267.7|13268.4|13266.9|141
1647991500000|2022-03-22 23:25:00|13268.8|13267.3|13269.3|13267.8|13271.1|13269.6|13268.6|13267.2|249
1647991800000|2022-03-22 23:30:00|13269.1|13267.6|13267.9|13266.4|13270.1|13268.6|13267.2|13265.9|285
1647992100000|2022-03-22 23:35:00|13268|13266.5|13265.8|13264.3|13268.1|13266.8|13265.6|13264.1|201
1647992400000|2022-03-22 23:40:00|13265.7|13264.2|13264.7|13263.2|13266.9|13265.4|13264.7|13263.2|158
1647992700000|2022-03-22 23:45:00|13264.8|13263.3|13265.5|13264|13266.8|13265.3|13264.7|13263.2|157
1647993000000|2022-03-22 23:50:00|13265.7|13264.2|13266.7|13265.2|13266.9|13265.4|13263.8|13262.3|230
1647993300000|2022-03-22 23:55:00|13266.6|13265.1|13266.9|13265.4|13267|13265.5|13263|13261.4|399
1647993600000|2022-03-23 00:00:00|13267|13265.5|13273|13271.5|13276.1|13274.6|13266.7|13265.2|456
1647993900000|2022-03-23 00:05:00|13273.1|13271.6|13274.2|13272.7|13274.8|13273.6|13271.1|13269.6|488
1647994200000|2022-03-23 00:10:00|13274|13272.5|13270.8|13269.9|13274.8|13273.4|13270|13268.5|404
1647994500000|2022-03-23 00:15:00|13270.7|13269.8|13269.4|13268.5|13272|13270.6|13267.6|13266.2|422
1647994800000|2022-03-23 00:20:00|13269.5|13268.6|13268.7|13267.8|13271.2|13269.7|13267.7|13266.5|513
1647995100000|2022-03-23 00:25:00|13268.6|13267.7|13269.3|13268.4|13270.9|13270|13267.4|13266.2|514
1647995400000|2022-03-23 00:30:00|13269.2|13268.3|13269.4|13268.5|13271.2|13270.3|13269|13268|430
1647995700000|2022-03-23 00:35:00|13269.5|13268.6|13270|13269.1|13271.6|13270.7|13268.1|13267.2|363
1647996000000|2022-03-23 00:40:00|13269.9|13269|13270.4|13269.5|13271|13270|13268.6|13267.4|321
1647996300000|2022-03-23 00:45:00|13270.3|13269.4|13269.7|13268.8|13273.5|13272.6|13269.3|13268.2|360
1647996600000|2022-03-23 00:50:00|13269.6|13268.7|13269.5|13268|13272.3|13271.4|13268.1|13267.2|741
1647996900000|2022-03-23 00:55:00|13268.9|13267.4|13271.4|13270.5|13271.5|13270.6|13267.9|13266.6|510
1647997200000|2022-03-23 01:00:00|13271.3|13270.4|13277.3|13276.4|13279.6|13278.7|13270.3|13269.4|831
1647997500000|2022-03-23 01:05:00|13277.2|13276.3|13275.6|13274.7|13278.3|13277.4|13275.5|13274.6|517
1647997800000|2022-03-23 01:10:00|13275.5|13274.6|13275|13273.5|13277.2|13276|13273|13271.8|528
1647998100000|2022-03-23 01:15:00|13274.7|13273.8|13273.7|13272.2|13276.3|13275.3|13273.4|13272.2|449
1647998400000|2022-03-23 01:20:00|13273.8|13272.3|13274.7|13273.8|13275.9|13274.7|13273|13272|458
1647998700000|2022-03-23 01:25:00|13274.8|13273.9|13276.7|13275.8|13277.6|13276.3|13274.7|13273.6|431
1647999000000|2022-03-23 01:30:00|13276.6|13275.7|13277.4|13276.5|13278|13277|13275.6|13274.7|360
1647999300000|2022-03-23 01:35:00|13277.3|13276.4|13276.2|13275.3|13278.3|13277.4|13275.4|13274.1|269
1647999600000|2022-03-23 01:40:00|13276.3|13275.4|13274.5|13273.6|13277.3|13276.4|13273.8|13272.9|330
1647999900000|2022-03-23 01:45:00|13274.6|13273.7|13276.3|13275.4|13276.5|13275.6|13273.4|13272.5|247
1648000200000|2022-03-23 01:50:00|13276.4|13275.5|13278.5|13277.6|13279.1|13278.2|13275.2|13274.3|400
1648000500000|2022-03-23 01:55:00|13278.6|13277.7|13281.3|13280.4|13281.7|13280.8|13278.2|13277|428
1648000800000|2022-03-23 02:00:00|13281.1|13280.2|13289.8|13288.3|13290|13288.5|13280.1|13279|383
1648001100000|2022-03-23 02:05:00|13289.9|13288.4|13291.4|13289.9|13299.5|13298.2|13289.6|13288.4|862
1648001400000|2022-03-23 02:10:00|13291.3|13289.8|13288.4|13286.9|13291.3|13289.8|13288.1|13286.8|538
1648001700000|2022-03-23 02:15:00|13288.1|13286.6|13287.6|13286.1|13291.4|13290|13287.2|13286|367
1648002000000|2022-03-23 02:20:00|13287.4|13286.5|13286.4|13285.5|13287.6|13286.7|13286|13284.8|328
1648002300000|2022-03-23 02:25:00|13286.5|13285.6|13286.1|13285.2|13287.5|13286.3|13285.9|13284.9|212
1648002600000|2022-03-23 02:30:00|13286.5|13285|13285.5|13284|13287.7|13286.2|13285.2|13283.8|360
1648002900000|2022-03-23 02:35:00|13285.6|13284.1|13286.6|13285.1|13287.7|13286.2|13285.4|13283.9|387
1648003200000|2022-03-23 02:40:00|13286.7|13285.2|13288|13286.5|13288.1|13286.9|13286.4|13284.9|330
1648003500000|2022-03-23 02:45:00|13287.9|13287|13289|13288.1|13289.4|13288.3|13286|13285.1|270
1648003800000|2022-03-23 02:50:00|13289.2|13288.3|13290.2|13289.3|13291.6|13290.4|13288.3|13287.3|439
1648004100000|2022-03-23 02:55:00|13290.3|13289.4|13289.1|13288.2|13290.6|13289.7|13286.9|13286|712
1648004400000|2022-03-23 03:00:00|13289.2|13288.3|13289.9|13289|13290.6|13289.4|13287.6|13286.5|363
1648004700000|2022-03-23 03:05:00|13290.1|13289.2|13289.1|13288.2|13290.1|13289.2|13286.3|13285.1|354
1648005000000|2022-03-23 03:10:00|13289|13288.1|13288.4|13287.5|13291.5|13290.4|13287.5|13286.6|414
1648005300000|2022-03-23 03:15:00|13288.5|13287.6|13291.6|13290.7|13291.6|13290.7|13287.9|13286.8|269
1648005600000|2022-03-23 03:20:00|13291.5|13290.6|13292.9|13292|13293.4|13292.5|13290.7|13289.8|331
1648005900000|2022-03-23 03:25:00|13293|13292.1|13287.3|13286.4|13293.1|13292.2|13287.1|13285.9|390
1648006200000|2022-03-23 03:30:00|13287.6|13286.1|13287.2|13285.7|13288.6|13287.2|13286.1|13284.9|432
1648006500000|2022-03-23 03:35:00|13287.1|13285.6|13285.5|13284|13287.2|13285.9|13285.1|13283.6|391
1648006800000|2022-03-23 03:40:00|13285.4|13283.9|13283.3|13281.8|13286.2|13284.7|13283.2|13281.7|329
1648007100000|2022-03-23 03:45:00|13282.5|13281.6|13282.8|13281.3|13284.8|13283.3|13282.5|13281.2|357
1648007400000|2022-03-23 03:50:00|13283|13281.5|13283.9|13282.4|13284.9|13283.4|13282.6|13281.1|410
1648007700000|2022-03-23 03:55:00|13284|13282.5|13285.7|13284.2|13287.7|13286.4|13282.7|13281.4|424
1648008000000|2022-03-23 04:00:00|13285.5|13284.6|13285.3|13284.4|13286.5|13285.3|13283.6|13282.7|313
1648008300000|2022-03-23 04:05:00|13285.4|13284.5|13284.7|13283.8|13287.2|13286.3|13284.1|13282.9|452
1648008600000|2022-03-23 04:10:00|13284.9|13284|13282.4|13281.5|13285.2|13284.2|13282.3|13281.4|426
1648008900000|2022-03-23 04:15:00|13282.3|13281.4|13282.3|13281.4|13283.7|13282.8|13280.7|13279.8|302
1648009200000|2022-03-23 04:20:00|13282.2|13281.3|13283|13282.1|13283.1|13282.2|13280.6|13279.7|262
1648009500000|2022-03-23 04:25:00|13283.1|13282.2|13281.1|13279.6|13283.2|13282.3|13280.3|13279.2|289
1648009800000|2022-03-23 04:30:00|13280.8|13279.9|13281.4|13280.5|13283.3|13282.4|13280.8|13279.9|252
1648010100000|2022-03-23 04:35:00|13281.2|13280.3|13282.5|13281.6|13282.7|13281.8|13280.1|13279.2|194
1648010400000|2022-03-23 04:40:00|13282.6|13281.7|13281.4|13280.5|13283.7|13282.8|13281.3|13280.1|255
1648010700000|2022-03-23 04:45:00|13281.5|13280.6|13279.9|13279|13282.3|13281|13279.1|13278.2|298
1648011000000|2022-03-23 04:50:00|13279.8|13278.9|13280.4|13278.9|13280.8|13279.9|13278.5|13277.6|283
1648011300000|2022-03-23 04:55:00|13280.2|13279.3|13280.1|13279.2|13280.5|13279.4|13278.5|13277.6|307
1648011600000|2022-03-23 05:00:00|13280|13279.1|13279.8|13278.9|13281.5|13280.6|13278.9|13278|329
1648011900000|2022-03-23 05:05:00|13279.9|13279|13281.2|13280.3|13281.2|13280.3|13277.5|13276.6|370
1648012200000|2022-03-23 05:10:00|13281.1|13280.2|13280.6|13279.7|13282.2|13281.3|13278.8|13277.7|407
1648012500000|2022-03-23 05:15:00|13280.7|13279.8|13282.9|13282|13283|13282.1|13280.4|13279.5|278
1648012800000|2022-03-23 05:20:00|13282.8|13281.9|13284.3|13283.4|13284.7|13283.6|13281.9|13280.7|348
1648013100000|2022-03-23 05:25:00|13284.6|13283.7|13289.6|13288.1|13292.1|13291|13284.2|13283.3|528
1648013400000|2022-03-23 05:30:00|13289.5|13288|13288.1|13286.6|13290.7|13289.6|13287.4|13286.3|513
1648013700000|2022-03-23 05:35:00|13287.9|13286.4|13288.4|13287.5|13290.1|13288.9|13287.5|13286.3|491
1648014000000|2022-03-23 05:40:00|13288.3|13287.4|13290.9|13289.4|13292.7|13291.2|13287.5|13286.6|368
1648014300000|2022-03-23 05:45:00|13291|13289.5|13288.1|13287.2|13292.1|13291.2|13288|13287.1|411
1648014600000|2022-03-23 05:50:00|13288.2|13287.3|13286.2|13285.3|13289.1|13288.1|13285.4|13284.3|304
1648014900000|2022-03-23 05:55:00|13285.7|13284.8|13287.3|13286.4|13287.6|13286.7|13285.6|13284.7|351
1648015200000|2022-03-23 06:00:00|13287.6|13286.1|13281.9|13280.4|13287.6|13286.3|13281.7|13280.2|512
1648015500000|2022-03-23 06:05:00|13281.8|13280.3|13281.2|13280.3|13282.5|13281.2|13280.6|13279.1|470
1648015800000|2022-03-23 06:10:00|13281.3|13279.8|13282.5|13281|13284.2|13282.7|13281.2|13279.8|388
1648016100000|2022-03-23 06:15:00|13282.4|13280.9|13283.5|13282|13284.6|13283.1|13280.2|13279|522
1648016400000|2022-03-23 06:20:00|13283.4|13281.9|13282.7|13281.2|13283.8|13282.3|13281.2|13279.9|463
1648016700000|2022-03-23 06:25:00|13282.6|13281.1|13284.4|13282.9|13284.8|13283.6|13281.6|13280.4|492
1648017000000|2022-03-23 06:30:00|13284.2|13283.3|13277.3|13276.4|13284.2|13283.3|13277.2|13276.3|333
1648017300000|2022-03-23 06:35:00|13277.4|13276.5|13275.7|13274.8|13278.1|13277.2|13275.2|13274|306
1648017600000|2022-03-23 06:40:00|13275.8|13274.9|13276.1|13275.2|13276.5|13275.4|13273.5|13272.6|254
1648017900000|2022-03-23 06:45:00|13276.3|13275.4|13277.8|13276.9|13279.3|13278.3|13274.4|13273.5|341
1648018200000|2022-03-23 06:50:00|13277.7|13276.8|13275.4|13274.5|13278.2|13277.3|13274.6|13273.7|305
1648018500000|2022-03-23 06:55:00|13275.3|13274.4|13280.4|13272.2|13280.5|13278.6|13274.9|13269.5|642
1648018800000|2022-03-23 07:00:00|13279.8|13272.7|13278.6|13277.1|13288.6|13287.1|13277.4|13272.7|848
1648019100000|2022-03-23 07:05:00|13278.5|13277|13269|13267.5|13278.6|13277.1|13265.9|13264.4|882
1648019400000|2022-03-23 07:10:00|13268.9|13267.4|13261.7|13260.2|13269|13267.6|13261|13259.8|628
1648019700000|2022-03-23 07:15:00|13261.8|13260.3|13266.1|13265.2|13266.6|13265.3|13261.1|13259.9|731
1648020000000|2022-03-23 07:20:00|13266|13265.1|13264|13262.5|13267.7|13266.2|13262.1|13261|570
1648020300000|2022-03-23 07:25:00|13264.1|13262.6|13264.7|13263.2|13266.2|13264.9|13263.1|13261.6|489
1648020600000|2022-03-23 07:30:00|13264.4|13263.5|13261.3|13260.4|13264.8|13263.5|13261|13259.8|418
1648020900000|2022-03-23 07:35:00|13261.2|13260.3|13266.1|13265.2|13266.1|13265.2|13261|13259.6|439
1648021200000|2022-03-23 07:40:00|13265.9|13265|13264.9|13263.4|13266.3|13265|13262.4|13261.4|432
1648021500000|2022-03-23 07:45:00|13264.8|13263.3|13265.3|13264.4|13266.6|13265.4|13261.7|13260.8|500
1648021800000|2022-03-23 07:50:00|13265.4|13264.5|13262.4|13260.9|13266.7|13265.4|13262.1|13260.9|533
1648022100000|2022-03-23 07:55:00|13262.3|13260.8|13261.6|13260.7|13263.8|13262.3|13257.1|13256.2|500
1648022400000|2022-03-23 08:00:00|13261.8|13260.9|13252.5|13251|13263.2|13262.3|13251.6|13250.3|794
1648022700000|2022-03-23 08:05:00|13252.3|13251.4|13253.6|13252.1|13256.7|13255.2|13252.3|13250.9|670
1648023000000|2022-03-23 08:10:00|13253.5|13252|13252.5|13251.6|13256.4|13255.2|13252.4|13251.2|634
1648023300000|2022-03-23 08:15:00|13252.1|13251.2|13242.3|13241.4|13252.7|13251.8|13242.1|13241.2|737
1648023600000|2022-03-23 08:20:00|13242.2|13241.3|13239.9|13239|13243.7|13242.8|13236.2|13235.3|647
1648023900000|2022-03-23 08:25:00|13239.6|13238.7|13236.8|13235.9|13240.3|13239.4|13230.8|13229.8|600
1648024200000|2022-03-23 08:30:00|13237.1|13236.2|13236|13235.1|13238.4|13237.5|13234|13232.9|565
1648024500000|2022-03-23 08:35:00|13236.5|13235.6|13231.6|13230.7|13239.7|13238.8|13231.1|13230.2|518
1648024800000|2022-03-23 08:40:00|13231.9|13230.4|13233.1|13232.2|13234.4|13233.5|13229.2|13228.3|406
1648025100000|2022-03-23 08:45:00|13233.2|13232.3|13229|13228.1|13234.1|13233.2|13225.4|13224.5|514
1648025400000|2022-03-23 08:50:00|13228.7|13227.8|13223.3|13222.4|13228.7|13227.8|13222.9|13222|476
1648025700000|2022-03-23 08:55:00|13223.5|13222|13223.1|13222.2|13226.7|13225.8|13221.5|13220.6|501
1648026000000|2022-03-23 09:00:00|13223.2|13222.3|13218.5|13217.6|13224.4|13223.5|13218.5|13217.6|454
1648026300000|2022-03-23 09:05:00|13218.8|13217.9|13227.3|13226.4|13227.7|13226.4|13217.7|13216.8|653
1648026600000|2022-03-23 09:10:00|13227.8|13226.9|13234.3|13233.4|13235|13234.1|13227.8|13226.8|517
1648026900000|2022-03-23 09:15:00|13234.2|13233.3|13238.4|13237.5|13238.7|13237.6|13233.2|13232.3|440
1648027200000|2022-03-23 09:20:00|13238.3|13237.4|13240.4|13239.5|13242.4|13241.1|13237.3|13236|427
1648027500000|2022-03-23 09:25:00|13240.1|13239.2|13241|13240.1|13245.2|13244.3|13239.1|13238.1|535
1648027800000|2022-03-23 09:30:00|13241.1|13240.2|13242.5|13241.6|13244.4|13243.2|13237.5|13236.6|592
1648028100000|2022-03-23 09:35:00|13242.4|13241.5|13233.8|13232.9|13242.4|13241.5|13233.5|13232.4|697
1648028400000|2022-03-23 09:40:00|13233.7|13232.8|13224.3|13223.4|13234.5|13233.5|13220.8|13219.3|864
1648028700000|2022-03-23 09:45:00|13224.4|13222.9|13221.2|13219.7|13226.4|13225.3|13220.2|13218.7|777
1648029000000|2022-03-23 09:50:00|13221|13220.1|13227.6|13226.7|13228.5|13227.5|13220.9|13219.7|613
1648029300000|2022-03-23 09:55:00|13227.7|13226.8|13227.8|13226.9|13234.2|13233.3|13227.4|13226.3|630
1648029600000|2022-03-23 10:00:00|13227.9|13227|13230.3|13229.4|13232.9|13231.9|13226.1|13225.2|630
1648029900000|2022-03-23 10:05:00|13230.2|13229.3|13226.9|13226|13232.3|13231.4|13224.3|13223.1|636
1648030200000|2022-03-23 10:10:00|13227|13226.1|13228.1|13227.2|13230.5|13229.3|13226.8|13225.8|538
1648030500000|2022-03-23 10:15:00|13228.2|13227.3|13225.8|13224.9|13229.3|13228.4|13224.5|13223.6|504
1648030800000|2022-03-23 10:20:00|13225.9|13225|13220.8|13219.3|13227.8|13226.9|13220.4|13218.9|650
1648031100000|2022-03-23 10:25:00|13220.9|13219.4|13222.7|13221.8|13224.3|13223|13218.9|13217.7|559
1648031400000|2022-03-23 10:30:00|13222.8|13221.9|13227.8|13226.9|13229.1|13227.9|13222.7|13221.8|597
1648031700000|2022-03-23 10:35:00|13227.7|13226.8|13225.7|13224.2|13228.2|13227.3|13221.8|13220.6|448
1648032000000|2022-03-23 10:40:00|13225.9|13224.4|13223|13222.1|13226.4|13225.3|13217.3|13215.8|463
1648032300000|2022-03-23 10:45:00|13223.1|13222.2|13219.8|13218.9|13223.8|13222.5|13219.5|13218.6|497
1648032600000|2022-03-23 10:50:00|13219.7|13218.8|13218.9|13218|13221.1|13220|13216.5|13215.4|480
1648032900000|2022-03-23 10:55:00|13219.1|13218.2|13218.7|13217.8|13219.3|13218.4|13215.1|13213.9|474
1648033200000|2022-03-23 11:00:00|13218.9|13218|13220.9|13220|13222.4|13221.5|13218.4|13217.5|451
1648033500000|2022-03-23 11:05:00|13220.7|13219.8|13210.6|13209.7|13221.6|13220.4|13209.8|13208.7|637
1648033800000|2022-03-23 11:10:00|13210.5|13209.6|13212.7|13211.8|13217.6|13216.7|13210.5|13209.6|673
1648034100000|2022-03-23 11:15:00|13212.8|13211.9|13208.7|13207.8|13213|13212|13207.6|13206.7|720
1648034400000|2022-03-23 11:20:00|13208.8|13207.9|13206.4|13205.5|13209.6|13208.7|13204.7|13203.8|716
1648034700000|2022-03-23 11:25:00|13206.3|13205.4|13203.5|13202.6|13207.5|13206.6|13203.1|13202|683
1648035000000|2022-03-23 11:30:00|13203.6|13202.7|13209.4|13208.5|13211.5|13210.6|13203.2|13202|638
1648035300000|2022-03-23 11:35:00|13209.1|13208.2|13205|13204.1|13209.8|13208.9|13204.9|13204|702
1648035600000|2022-03-23 11:40:00|13204.9|13204|13204|13203.1|13206.9|13206|13200.3|13199.4|601
1648035900000|2022-03-23 11:45:00|13203.9|13203|13207.1|13206.2|13211|13210.1|13203.7|13202.8|481
1648036200000|2022-03-23 11:50:00|13207.2|13206.3|13206.3|13205.4|13207.2|13206.3|13201|13200|671
1648036500000|2022-03-23 11:55:00|13205.8|13204.9|13208.6|13207.7|13209|13207.7|13202.6|13201.7|740
1648036800000|2022-03-23 12:00:00|13208.7|13207.8|13207.5|13206.6|13210.1|13208.9|13202.6|13201.7|641
1648037100000|2022-03-23 12:05:00|13207.6|13206.7|13206.3|13205.4|13207.7|13206.8|13199.5|13198.6|582
1648037400000|2022-03-23 12:10:00|13206.2|13205.3|13197.5|13196.6|13206.3|13205.4|13197.2|13196.3|428
1648037700000|2022-03-23 12:15:00|13197.6|13196.7|13191.6|13190.7|13201.5|13200.6|13191.6|13190.7|647
1648038000000|2022-03-23 12:20:00|13191.7|13190.8|13188.2|13187.3|13195|13194.1|13187.5|13186.6|694
1648038300000|2022-03-23 12:25:00|13188.3|13187.4|13182.6|13181.7|13190.7|13189.8|13181|13180.1|625
1648038600000|2022-03-23 12:30:00|13182.5|13181.6|13182.9|13182|13188.6|13187.7|13182.5|13181.6|718
1648038900000|2022-03-23 12:35:00|13182.8|13181.9|13184|13182.5|13185.9|13185|13178.8|13177.9|513
1648039200000|2022-03-23 12:40:00|13184.1|13182.6|13191.9|13191|13193.1|13192.1|13182.6|13181.7|712
1648039500000|2022-03-23 12:45:00|13191.8|13190.9|13189.4|13188.5|13193|13192.1|13187.1|13186.2|694
1648039800000|2022-03-23 12:50:00|13189.3|13188.4|13191.9|13191|13199.3|13197.8|13188.8|13187.9|777
1648040100000|2022-03-23 12:55:00|13192|13191.1|13195.3|13194.4|13196.5|13195.5|13188.5|13187.5|667
1648040400000|2022-03-23 13:00:00|13195.4|13194.5|13197.2|13196.3|13200|13198.9|13194.5|13193.6|684
1648040700000|2022-03-23 13:05:00|13197.3|13196.4|13200.7|13199.8|13201.1|13199.9|13194.3|13193.4|603
1648041000000|2022-03-23 13:10:00|13201.1|13199.6|13189.6|13188.7|13201.7|13200.8|13185.8|13184.7|794
1648041300000|2022-03-23 13:15:00|13190|13188.5|13189.2|13187.7|13193.3|13192.4|13185.8|13184.9|655
1648041600000|2022-03-23 13:20:00|13188.9|13188|13183.6|13182.7|13190.5|13189.6|13182.9|13182|782
1648041900000|2022-03-23 13:25:00|13183.7|13182.8|13185.8|13184.9|13188.7|13187.8|13180.1|13179.2|713
1648042200000|2022-03-23 13:30:00|13186|13185.1|13190.6|13189.7|13195.1|13194.2|13186|13185.1|793
1648042500000|2022-03-23 13:35:00|13190.5|13189.6|13188.4|13187.5|13191.9|13191|13187.1|13185.9|756
1648042800000|2022-03-23 13:40:00|13188.3|13187.4|13187.6|13186.7|13192.7|13191.8|13187|13186.1|695
1648043100000|2022-03-23 13:45:00|13187.7|13186.8|13181.6|13180.7|13187.9|13187|13180.6|13179.7|803
1648043400000|2022-03-23 13:50:00|13181.5|13180.6|13183.5|13182.6|13185.8|13184.9|13179.1|13178.2|689
1648043700000|2022-03-23 13:55:00|13183.3|13182.4|13176.4|13174.9|13184.3|13183.4|13176|13174.5|619
1648044000000|2022-03-23 14:00:00|13176.3|13174.8|13180.5|13179.6|13180.8|13179.9|13176.3|13174.8|767
1648044300000|2022-03-23 14:05:00|13180.6|13179.7|13196.4|13195.5|13197|13195.9|13180.2|13179.3|703
1648044600000|2022-03-23 14:10:00|13196.3|13195.4|13200.7|13199.8|13204.3|13203.4|13195.7|13194.8|645
1648044900000|2022-03-23 14:15:00|13200.6|13199.7|13188.1|13186.6|13204.4|13203.5|13181.2|13178.2|740
1648045200000|2022-03-23 14:20:00|13187.9|13186.4|13187.5|13186.6|13188.5|13187.5|13182.4|13181.4|763
1648045500000|2022-03-23 14:25:00|13187.6|13186.7|13194.7|13193.8|13195.3|13194.1|13185.4|13184.5|646
1648045800000|2022-03-23 14:30:00|13194.8|13193.9|13196.3|13195.4|13199.4|13198.4|13186.6|13185.7|851
1648046100000|2022-03-23 14:35:00|13196.6|13195.7|13206.7|13205.8|13207.8|13206.9|13196|13195|788
1648046400000|2022-03-23 14:40:00|13206.8|13205.9|13199.2|13198.3|13207|13206|13198.8|13197.9|629
1648046700000|2022-03-23 14:45:00|13199.1|13198.2|13197.6|13196.7|13199.1|13198.2|13192.6|13191.7|650
1648047000000|2022-03-23 14:50:00|13197.9|13197|13197.5|13196.6|13199.6|13198.7|13195.7|13194.4|667
1648047300000|2022-03-23 14:55:00|13197.4|13196.5|13196|13195.1|13205.2|13204|13195.7|13194.8|657
1648047600000|2022-03-23 15:00:00|13195.9|13195|13205.9|13205|13206.8|13205.4|13195.9|13195|775
1648047900000|2022-03-23 15:05:00|13205.8|13204.9|13207.5|13206.6|13209.2|13208.2|13205.7|13204.5|608
1648048200000|2022-03-23 15:10:00|13207.8|13206.3|13206.3|13205.4|13208.3|13207.2|13203|13202.1|595
1648048500000|2022-03-23 15:15:00|13206.4|13205.5|13202.3|13201.4|13206.6|13205.7|13202.3|13201.3|423
1648048800000|2022-03-23 15:20:00|13202.4|13201.5|13204.7|13203.8|13210.6|13209.2|13202.3|13201.3|431
1648049100000|2022-03-23 15:25:00|13204.8|13203.9|13206.9|13206|13212.6|13211.7|13204.8|13203.9|585
1648049400000|2022-03-23 15:30:00|13206.8|13205.9|13207|13205.5|13207.5|13206.4|13201.6|13200.7|590
1648049700000|2022-03-23 15:35:00|13206.9|13206|13208|13207.1|13210.6|13209.7|13205.7|13204.5|581
1648050000000|2022-03-23 15:40:00|13207.9|13207|13207.4|13206.5|13213|13211.9|13206.8|13205.6|665
1648050300000|2022-03-23 15:45:00|13207.5|13206.6|13208.8|13207.9|13210.1|13208.9|13202.7|13201.6|619
1648050600000|2022-03-23 15:50:00|13209|13208.1|13212.3|13211.4|13215|13214.1|13209|13208.1|710
1648050900000|2022-03-23 15:55:00|13212.2|13211.3|13212.3|13211.4|13213.8|13212.9|13209.4|13208.5|772
1648051200000|2022-03-23 16:00:00|13212.1|13211.2|13211.4|13210.5|13215|13214.1|13210.8|13209.9|824
1648051500000|2022-03-23 16:05:00|13211.5|13210.6|13210.8|13209.9|13214.7|13213.7|13208.5|13207.6|521
1648051800000|2022-03-23 16:10:00|13210.9|13210|13205.2|13204.3|13211.1|13210.2|13203.4|13202.5|478
1648052100000|2022-03-23 16:15:00|13205.3|13204.4|13203.9|13203|13207|13206.1|13202.8|13201.9|535
1648052400000|2022-03-23 16:20:00|13203.6|13202.7|13202.6|13201.7|13204.9|13204|13201.8|13200.9|513
1648052700000|2022-03-23 16:25:00|13202.9|13201.4|13201.2|13200.3|13203.6|13202.7|13199.7|13198.8|487
1648053000000|2022-03-23 16:30:00|13201.3|13200.4|13202.9|13202|13203.6|13202.4|13199.5|13198.6|520
1648053300000|2022-03-23 16:35:00|13202.8|13201.9|13203.7|13202.2|13203.8|13202.5|13200.9|13199.8|491
1648053600000|2022-03-23 16:40:00|13203.6|13202.1|13203.7|13202.8|13205.9|13205|13202.3|13201.4|373
1648053900000|2022-03-23 16:45:00|13203.8|13202.9|13207|13206.1|13207.8|13206.9|13202.3|13201.2|433
1648054200000|2022-03-23 16:50:00|13206.9|13206|13202.6|13201.7|13206.9|13206|13201.6|13200.6|488
1648054500000|2022-03-23 16:55:00|13202.7|13201.8|13202.7|13201.8|13205.9|13205|13202|13201.1|356
1648054800000|2022-03-23 17:00:00|13202.8|13201.9|13204.4|13203.5|13205|13204.1|13202.8|13201.9|561
1648055100000|2022-03-23 17:05:00|13204.5|13203.6|13209.9|13209|13211.3|13210.1|13204.2|13203.3|500
1648055400000|2022-03-23 17:10:00|13209.8|13208.9|13208.7|13207.8|13210.4|13209.5|13208.3|13207.4|426
1648055700000|2022-03-23 17:15:00|13208.8|13207.9|13201.6|13200.7|13209.1|13208.2|13200.7|13199.8|401
1648056000000|2022-03-23 17:20:00|13201.7|13200.8|13206.3|13205.4|13206.5|13205.6|13201.7|13200.8|382
1648056300000|2022-03-23 17:25:00|13206.1|13205.2|13199.3|13198.4|13206.7|13205.8|13198.3|13197.4|447
1648056600000|2022-03-23 17:30:00|13199.2|13198.3|13201.6|13200.7|13202.6|13201.7|13199.2|13198.2|464
1648056900000|2022-03-23 17:35:00|13201.7|13200.8|13206.3|13205.4|13206.6|13205.7|13201.5|13200.6|387
1648057200000|2022-03-23 17:40:00|13206.1|13205.2|13203.3|13202.4|13207.6|13206.7|13201.9|13201|350
1648057500000|2022-03-23 17:45:00|13203.2|13202.3|13204.8|13203.9|13205.9|13205|13202.2|13201.3|390
1648057800000|2022-03-23 17:50:00|13204.9|13204|13204.1|13203.2|13206.5|13205.6|13203.6|13202.7|396
1648058100000|2022-03-23 17:55:00|13204|13203.1|13207.9|13207|13208.1|13207.1|13202.5|13201.6|375
1648058400000|2022-03-23 18:00:00|13208|13207.1|13209.3|13208.4|13210|13209.1|13206.5|13205.6|337
1648058700000|2022-03-23 18:05:00|13209.4|13208.5|13204.8|13203.9|13209.4|13208.5|13204.5|13203.6|418
1648059000000|2022-03-23 18:10:00|13204.7|13203.8|13206.8|13205.9|13207.4|13206.5|13204.6|13203.7|306
1648059300000|2022-03-23 18:15:00|13206.7|13205.8|13208.9|13208|13209.3|13208.2|13206.7|13205.8|223
1648059600000|2022-03-23 18:20:00|13208.8|13207.9|13209|13208.1|13210.1|13209.2|13207.9|13207|263
1648059900000|2022-03-23 18:25:00|13209.1|13208.2|13212.1|13211.2|13212.1|13211.2|13208.2|13207.3|293
1648060200000|2022-03-23 18:30:00|13212|13211.1|13209.9|13209|13213|13212.1|13208.8|13207.9|354
1648060500000|2022-03-23 18:35:00|13210|13209.1|13210.5|13209.6|13211.2|13210.3|13209|13208.1|343
1648060800000|2022-03-23 18:40:00|13210.6|13209.7|13210.6|13209.7|13212.4|13211.2|13208.4|13207.5|394
1648061100000|2022-03-23 18:45:00|13210.5|13209.6|13209.6|13208.7|13210.8|13209.9|13208.8|13207.7|349
1648061400000|2022-03-23 18:50:00|13209.7|13208.8|13209.4|13208.5|13210.1|13209.2|13208|13207.1|287
1648061700000|2022-03-23 18:55:00|13209.5|13208.6|13205.7|13204.8|13210.3|13209.2|13205.4|13204.5|564
1648062000000|2022-03-23 19:00:00|13205.8|13204.9|13207.2|13206.3|13209.3|13208.1|13205.8|13204.9|508
1648062300000|2022-03-23 19:05:00|13207|13206.1|13208.3|13207.4|13209.2|13208|13205.7|13204.6|415
1648062600000|2022-03-23 19:10:00|13208.2|13207.3|13207.7|13206.8|13208.6|13207.6|13206.3|13205.1|401
1648062900000|2022-03-23 19:15:00|13207.6|13206.7|13208.9|13208|13209.3|13208.2|13207.2|13206.1|275
1648063200000|2022-03-23 19:20:00|13208.8|13207.9|13209.8|13208.9|13210.1|13208.9|13206.8|13205.5|323
1648063500000|2022-03-23 19:25:00|13209.9|13209|13207.3|13205.8|13212|13210.6|13206.9|13205.7|353
1648063800000|2022-03-23 19:30:00|13207.2|13205.7|13206.2|13204.7|13209.2|13208|13206.1|13204.7|301
1648064100000|2022-03-23 19:35:00|13206.5|13205|13209|13207.5|13210|13208.5|13205.9|13204.5|385
1648064400000|2022-03-23 19:40:00|13209.1|13207.6|13209.3|13208.4|13210.4|13209.3|13207|13205.5|370
1648064700000|2022-03-23 19:45:00|13209.2|13208.3|13208.3|13206.8|13211|13209.5|13207.3|13205.9|342
1648065000000|2022-03-23 19:50:00|13208.2|13206.7|13206.3|13204.8|13208.3|13207|13205.1|13203.6|397
1648065300000|2022-03-23 19:55:00|13206.4|13204.9|13210.5|13209|13210.8|13209.7|13205.7|13204.4|456
1648065600000|2022-03-23 20:00:00|13210.6|13209.1|13209|13207.5|13210.6|13209.1|13208.6|13207.4|190
1648065900000|2022-03-23 20:05:00|13209.1|13207.6|13209|13207.5|13209.6|13208.5|13208.1|13206.8|170
1648066200000|2022-03-23 20:10:00|13208.9|13207.4|13211.5|13210|13212|13210.5|13208.9|13207.4|169
1648066500000|2022-03-23 20:15:00|13211.2|13209.7|13211|13209.5|13211.4|13209.9|13209.8|13208.3|171
1648066800000|2022-03-23 20:20:00|13210.8|13209.3|13208.4|13206.9|13211.2|13210|13208.2|13206.9|129
1648067100000|2022-03-23 20:25:00|13208.5|13207|13208.3|13207.4|13208.9|13207.8|13208.2|13206.9|112
1648067400000|2022-03-23 20:30:00|13208.8|13207.3|13206.4|13204.9|13208.9|13207.4|13206.3|13204.8|106
1648067700000|2022-03-23 20:35:00|13206.5|13205|13207.6|13206.1|13208|13206.2|13206.4|13204.9|115
1648068000000|2022-03-23 20:40:00|13207.5|13206|13206.5|13205|13208.3|13206.3|13206.2|13204.7|114
1648068300000|2022-03-23 20:45:00|13206.4|13204.9|13208.4|13206.1|13208.7|13207|13206.4|13204.6|109
1648068600000|2022-03-23 20:50:00|13208.3|13206.8|13208|13206.5|13209.3|13207.8|13208|13206.5|143
1648068900000|2022-03-23 20:55:00|13208.3|13205.8|13209.1|13200.5|13211|13206.7|13206.4|13199.8|444
1648069200000|2022-03-23 21:00:00|13209.9|13199.6|13210.8|13199.8|13216.6|13205.6|13203.7|13198.8|145
1648069500000|2022-03-23 21:05:00|13211.1|13200.1|13208.5|13201.6|13214.9|13203.9|13208|13199.2|218
1648069800000|2022-03-23 21:10:00|13209.4|13200.8|13210|13202.3|13213.2|13203.3|13205.9|13199.6|237
1648070100000|2022-03-23 21:15:00|13210.2|13202.6|13211.8|13201.5|13213|13202.6|13209.9|13200.8|210
1648070400000|2022-03-23 21:20:00|13212.1|13201.6|13206.8|13200.7|13213|13202.8|13205.5|13198.4|285
1648070700000|2022-03-23 21:25:00|13207|13200.6|13207.2|13201.7|13207.9|13201.8|13206.3|13200.6|183
1648071000000|2022-03-23 21:30:00|13207.5|13201.8|13205.5|13200.9|13208.4|13202.2|13205.1|13199|183
1648071300000|2022-03-23 21:35:00|13205.6|13201.1|13206.2|13201.3|13206.9|13201.6|13205.2|13200.1|149
1648071600000|2022-03-23 21:40:00|13206|13201.4|13207.8|13201.2|13210|13202.4|13205.4|13200.9|220
1648071900000|2022-03-23 21:45:00|13207.6|13201.8|13207.6|13202.2|13210.1|13202.3|13206.1|13199.1|166
1648072200000|2022-03-23 21:50:00|13207.4|13202|13205.6|13202.1|13208.7|13202.5|13205.6|13200.6|165
1648072500000|2022-03-23 21:55:00|13206.3|13201.7|13206.6|13201.7|13208|13201.9|13205.8|13201|161
1648072800000|2022-03-23 22:00:00|13206.4|13200.2|13210.2|13203.2|13210.3|13205|13206.3|13199.3|297
1648073100000|2022-03-23 22:05:00|13208.6|13204.4|13206.9|13203.3|13209.3|13204.8|13206.8|13202.8|228
1648073400000|2022-03-23 22:10:00|13206.8|13203.2|13207.2|13203.5|13207.9|13203.9|13204.9|13201.9|276
1648073700000|2022-03-23 22:15:00|13207.1|13203.6|13205.4|13202.5|13207.9|13204.6|13205.1|13202.1|299
1648074000000|2022-03-23 22:20:00|13205.5|13202.6|13207.1|13204.9|13208.7|13205.3|13205.2|13201.9|249
1648074300000|2022-03-23 22:25:00|13206.8|13204.3|13211.5|13208.9|13211.5|13209.7|13206.4|13203|397
1648074600000|2022-03-23 22:30:00|13211.4|13209|13206.4|13203.5|13211.6|13209.3|13206.3|13203.5|265
1648074900000|2022-03-23 22:35:00|13207|13203.9|13205.4|13202.8|13207.5|13204.2|13204.5|13202.3|202
1648075200000|2022-03-23 22:40:00|13205.8|13202.4|13203.7|13202.2|13206.7|13204.3|13203.4|13201.1|206
1648075500000|2022-03-23 22:45:00|13203.6|13202.1|13203.6|13200.4|13204.3|13202.2|13201.4|13199.1|161
1648075800000|2022-03-23 22:50:00|13204|13200.5|13202.4|13199.7|13204.3|13201.5|13201.5|13199.5|165
1648076100000|2022-03-23 22:55:00|13202.8|13199.4|13200.5|13197.7|13204.1|13201.1|13196.7|13194.4|390
1648076400000|2022-03-23 23:00:00|13200|13197.8|13204|13202.5|13206.3|13204|13199.9|13197.8|597
1648076700000|2022-03-23 23:05:00|13204.2|13202.7|13203.2|13201.7|13205.9|13204.2|13203.2|13201.1|440
1648077000000|2022-03-23 23:10:00|13203.1|13201.6|13201.7|13200.2|13205.1|13202.5|13200.9|13199|481
1648077300000|2022-03-23 23:15:00|13201.5|13200|13204.1|13202.6|13204.4|13202.9|13200.8|13199.3|212
1648077600000|2022-03-23 23:20:00|13204|13202.5|13203.4|13201.9|13204.9|13203.4|13202.9|13201.4|228
1648077900000|2022-03-23 23:25:00|13203.3|13201.8|13203.8|13202.3|13205|13203.5|13203.1|13201.6|154
1648078200000|2022-03-23 23:30:00|13203.9|13202.4|13204.2|13202.7|13204.8|13203.3|13203.4|13201.9|131
1648078500000|2022-03-23 23:35:00|13204.1|13202.6|13204|13202.5|13204.9|13203.4|13203.5|13202|165
1648078800000|2022-03-23 23:40:00|13204.1|13202.6|13206.8|13205.3|13207.2|13205.7|13203.2|13201.7|169
1648079100000|2022-03-23 23:45:00|13207|13205.5|13205.3|13203.8|13207.4|13205.9|13205.1|13203.6|255
1648079400000|2022-03-23 23:50:00|13205.4|13203.9|13205.4|13203.9|13206.5|13204.5|13204.3|13202.8|192
1648079700000|2022-03-23 23:55:00|13205.5|13204|13206.1|13204.6|13207.7|13206.2|13205.5|13204|226
1648080000000|2022-03-24 00:00:00|13206.3|13204.8|13207.5|13206.6|13207.7|13206.6|13204.6|13203.4|472
1648080300000|2022-03-24 00:05:00|13207.4|13206.5|13209.6|13208.7|13209.8|13208.9|13206.3|13205.4|426
1648080600000|2022-03-24 00:10:00|13209.7|13208.8|13211.3|13209.8|13211.9|13210.7|13209.4|13208.1|406
1648080900000|2022-03-24 00:15:00|13210.9|13210|13211.4|13209.9|13213.7|13212.6|13210.6|13209.4|551
1648081200000|2022-03-24 00:20:00|13211.5|13210|13212.7|13211.8|13212.8|13211.9|13210.1|13208.7|376
1648081500000|2022-03-24 00:25:00|13212.6|13211.7|13207.9|13207|13212.9|13211.9|13207.6|13206.4|396
1648081800000|2022-03-24 00:30:00|13207.8|13206.9|13207.5|13206.6|13208|13207|13204.6|13203.6|499
1648082100000|2022-03-24 00:35:00|13207.3|13206.4|13207.3|13206.4|13209.2|13207.9|13206.4|13205.2|449
1648082400000|2022-03-24 00:40:00|13207.2|13206.3|13206.5|13205.6|13208.3|13207.1|13205.4|13204.2|409
1648082700000|2022-03-24 00:45:00|13206.4|13205.5|13206.4|13204.9|13208|13207|13205.2|13203.9|560
1648083000000|2022-03-24 00:50:00|13206.5|13205|13199.1|13198.2|13206.9|13206|13197.8|13196.3|660
1648083300000|2022-03-24 00:55:00|13199|13198.1|13199.9|13199|13203.4|13202.2|13198.7|13197.2|673
1648083600000|2022-03-24 01:00:00|13200|13199.1|13197.9|13197|13201.5|13200.3|13195.1|13194.1|575
1648083900000|2022-03-24 01:05:00|13197.8|13196.9|13194.4|13193.5|13198.7|13197.5|13194.3|13193.4|480
1648084200000|2022-03-24 01:10:00|13194.5|13193.6|13192.5|13191|13196.2|13195.1|13192.1|13191|438
1648084500000|2022-03-24 01:15:00|13192.6|13191.1|13194|13193.1|13197.4|13196.3|13192.4|13190.9|549
1648084800000|2022-03-24 01:20:00|13193.9|13193|13186.2|13185.3|13194.4|13193.4|13184.8|13183.5|653
1648085100000|2022-03-24 01:25:00|13186.3|13185.4|13185.1|13184.2|13188.4|13187.2|13185.1|13184|645
1648085400000|2022-03-24 01:30:00|13185.2|13184.3|13193.6|13192.1|13194.1|13192.6|13184.2|13183.3|439
1648085700000|2022-03-24 01:35:00|13193.7|13192.2|13194.2|13192.7|13194.6|13193.1|13190.2|13189|517
1648086000000|2022-03-24 01:40:00|13193.9|13192.4|13192.2|13191.3|13194.1|13192.8|13190.5|13189.3|597
1648086300000|2022-03-24 01:45:00|13192.3|13191.4|13189.2|13188.3|13192.4|13191.4|13187.5|13186.6|762
1648086600000|2022-03-24 01:50:00|13189.3|13188.4|13191|13190.1|13191.3|13190.2|13188.8|13187.7|679
1648086900000|2022-03-24 01:55:00|13191.1|13190.2|13192.1|13191.2|13193.2|13192.1|13190.9|13189.7|710
1648087200000|2022-03-24 02:00:00|13192.2|13191.3|13191|13190.1|13193.2|13192|13190.4|13189.2|496
1648087500000|2022-03-24 02:05:00|13191.1|13190.2|13189.2|13188.3|13191.4|13190.2|13188|13186.8|454
1648087800000|2022-03-24 02:10:00|13189.4|13188.5|13189.3|13188.4|13190.5|13189.6|13188.9|13187.8|526
1648088100000|2022-03-24 02:15:00|13189.2|13188.3|13191.2|13190.3|13191.4|13190.4|13189|13188.1|328
1648088400000|2022-03-24 02:20:00|13191.1|13190.2|13190.8|13189.9|13191.5|13190.4|13189.6|13188.7|297
1648088700000|2022-03-24 02:25:00|13190.7|13189.8|13192.2|13191.3|13193.5|13192.6|13190|13189.1|463
1648089000000|2022-03-24 02:30:00|13192.3|13191.4|13191.9|13191|13193|13192.1|13190.9|13189.9|487
1648089300000|2022-03-24 02:35:00|13192|13191.1|13190.9|13190|13192.4|13191.2|13190.7|13189.5|469
1648089600000|2022-03-24 02:40:00|13190.8|13189.9|13190.1|13189.2|13191.8|13190.9|13189.9|13188.8|328
1648089900000|2022-03-24 02:45:00|13190.2|13189.3|13192.4|13191.5|13192.5|13191.6|13190.1|13189.2|345
1648090200000|2022-03-24 02:50:00|13192.5|13191.6|13191.8|13190.9|13192.6|13191.6|13191.1|13190.2|364
1648090500000|2022-03-24 02:55:00|13191.7|13190.8|13192.5|13191.6|13193|13192.1|13191.5|13190.5|492
1648090800000|2022-03-24 03:00:00|13192.6|13191.7|13190.8|13189.9|13192.7|13191.8|13190.6|13189.7|342
1648091100000|2022-03-24 03:05:00|13190.9|13190|13192.2|13191.3|13192.4|13191.4|13189.2|13188.3|442
1648091400000|2022-03-24 03:10:00|13192.1|13191.2|13195.6|13194.7|13196.2|13195.3|13191.4|13190.4|327
1648091700000|2022-03-24 03:15:00|13195.1|13194.2|13194|13193.1|13196.4|13195.4|13194|13192.8|404
1648092000000|2022-03-24 03:20:00|13194.1|13193.2|13194.8|13193.9|13195.1|13194|13192.9|13191.7|417
1648092300000|2022-03-24 03:25:00|13194.7|13193.8|13193.4|13192.5|13196.2|13195.3|13193.3|13192|610
1648092600000|2022-03-24 03:30:00|13193.3|13192.4|13193.1|13192.2|13195.2|13194.3|13192.9|13191.7|470
1648092900000|2022-03-24 03:35:00|13193.3|13192.4|13191|13190.1|13193.3|13192.4|13190.7|13189.3|528
1648093200000|2022-03-24 03:40:00|13191.1|13190.2|13190.1|13188.6|13192.5|13191.4|13189.8|13188.6|391
1648093500000|2022-03-24 03:45:00|13190.2|13188.7|13191.7|13190.8|13192.3|13191|13188.7|13187.7|461
1648093800000|2022-03-24 03:50:00|13191.8|13190.9|13192.9|13192|13194.5|13193.3|13191.6|13190.7|333
1648094100000|2022-03-24 03:55:00|13192.8|13191.9|13193.6|13192.7|13194.4|13193.2|13191.6|13190.6|481
1648094400000|2022-03-24 04:00:00|13193.7|13192.8|13191.5|13190|13193.7|13192.8|13188.6|13187.7|367
1648094700000|2022-03-24 04:05:00|13191.4|13189.9|13190.4|13189.5|13193.5|13192.3|13190.3|13189.4|454
1648095000000|2022-03-24 04:10:00|13190.3|13189.4|13193.2|13192.3|13193.8|13192.7|13190.1|13188.9|307
1648095300000|2022-03-24 04:15:00|13193.3|13192.4|13193.5|13192|13194.4|13193.3|13192.5|13191|350
1648095600000|2022-03-24 04:20:00|13193.2|13192.3|13193.2|13192.3|13195.8|13194.9|13193|13191.9|294
1648095900000|2022-03-24 04:25:00|13192.6|13191.7|13189.3|13187.8|13193.4|13192.5|13188.8|13187.7|427
1648096200000|2022-03-24 04:30:00|13189.5|13188|13190.1|13189.2|13191.8|13190.8|13189.2|13188|376
1648096500000|2022-03-24 04:35:00|13190.3|13189.4|13189.8|13188.3|13191.2|13189.9|13188.9|13187.8|312
1648096800000|2022-03-24 04:40:00|13189.7|13188.2|13187.2|13186.3|13189.8|13188.5|13186.7|13185.8|402
1648097100000|2022-03-24 04:45:00|13187.3|13186.4|13185.4|13184.5|13188|13187.1|13184.1|13183.1|501
1648097400000|2022-03-24 04:50:00|13185.7|13184.8|13188.1|13187.2|13188.5|13187.6|13185.6|13184.6|266
1648097700000|2022-03-24 04:55:00|13188.4|13186.9|13191.4|13189.9|13191.5|13190.3|13187.8|13186.9|317
1648098000000|2022-03-24 05:00:00|13191.3|13189.8|13186.5|13185.6|13191.4|13190.3|13184.9|13183.8|497
1648098300000|2022-03-24 05:05:00|13186.6|13185.7|13188.3|13186.8|13191.2|13190.1|13186.2|13184.9|496
1648098600000|2022-03-24 05:10:00|13188.6|13187.4|13186.5|13185|13189.5|13188.2|13185.9|13184.7|505
1648098900000|2022-03-24 05:15:00|13186.3|13185.4|13189.3|13188.4|13189.8|13188.9|13186.1|13184.8|420
1648099200000|2022-03-24 05:20:00|13189.2|13188.3|13189.3|13188.4|13190.6|13189.7|13186.6|13185.5|313
1648099500000|2022-03-24 05:25:00|13189.2|13188.3|13190.4|13189.5|13191.9|13191|13188.3|13187.4|423
1648099800000|2022-03-24 05:30:00|13190.3|13189.4|13188.2|13187.3|13191.3|13190.3|13188.1|13186.9|482
1648100100000|2022-03-24 05:35:00|13188.1|13187.2|13186.7|13185.8|13189.3|13188.1|13182.6|13181.4|645
1648100400000|2022-03-24 05:40:00|13186.8|13185.9|13186.6|13185.7|13189.4|13188.3|13185.9|13184.8|546
1648100700000|2022-03-24 05:45:00|13186.7|13185.8|13186.9|13186|13188.2|13187.2|13186.6|13185.6|531
1648101000000|2022-03-24 05:50:00|13186.8|13185.9|13185|13183.5|13188.2|13187.2|13182.7|13181.6|493
1648101300000|2022-03-24 05:55:00|13184.5|13183.6|13184.7|13183.8|13185.1|13183.8|13182.5|13181.5|417
1648101600000|2022-03-24 06:00:00|13184.6|13183.7|13191.1|13190.2|13191.5|13190.3|13184.4|13183.5|491
1648101900000|2022-03-24 06:05:00|13191|13190.1|13187.3|13186.4|13192.5|13191|13186.7|13185.5|471
1648102200000|2022-03-24 06:10:00|13187.4|13186.5|13187.3|13186.4|13190.2|13189|13185.7|13184.3|453
1648102500000|2022-03-24 06:15:00|13187.2|13186.3|13191.5|13190|13191.5|13190.3|13186.7|13185.8|371
1648102800000|2022-03-24 06:20:00|13191.4|13189.9|13189.8|13188.9|13192|13190.9|13188.2|13187.2|419
1648103100000|2022-03-24 06:25:00|13189.7|13188.8|13192.3|13191.4|13193.2|13191.9|13189.1|13187.9|596
1648103400000|2022-03-24 06:30:00|13192.6|13191.1|13193.2|13191.7|13194.2|13193.2|13191.7|13190.5|422
1648103700000|2022-03-24 06:35:00|13193.1|13191.6|13197.2|13196.3|13197.6|13196.4|13193|13191.6|618
1648104000000|2022-03-24 06:40:00|13197.5|13196.6|13198.1|13197.2|13199.5|13198.2|13196.8|13195.7|511
1648104300000|2022-03-24 06:45:00|13198|13197.1|13200.1|13199.2|13200.9|13199.7|13197.4|13196.2|489
1648104600000|2022-03-24 06:50:00|13200.5|13199|13197.6|13196.7|13202.2|13201.3|13197.3|13196.4|495
1648104900000|2022-03-24 06:55:00|13197.5|13196.6|13190.9|13189.4|13197.5|13196.6|13187.8|13186.5|765
1648105200000|2022-03-24 07:00:00|13190.8|13189.3|13198|13196.5|13198.4|13197.5|13190.8|13189.3|612
1648105500000|2022-03-24 07:05:00|13197.7|13196.8|13194.5|13193.6|13197.7|13196.8|13191.2|13190.3|651
1648105800000|2022-03-24 07:10:00|13194.6|13193.7|13198.8|13197.9|13199.6|13198.7|13194.4|13193.5|390
1648106100000|2022-03-24 07:15:00|13198.9|13198|13203.6|13202.7|13204.7|13203.8|13198.9|13198|530
1648106400000|2022-03-24 07:20:00|13203.7|13202.8|13199.7|13198.8|13206|13205.1|13199.7|13198.4|564
1648106700000|2022-03-24 07:25:00|13199.6|13198.7|13201.1|13199.6|13201.7|13200.5|13197.4|13196.1|612
1648107000000|2022-03-24 07:30:00|13200.9|13199.4|13197.1|13196.2|13201|13199.8|13194.5|13193.4|634
1648107300000|2022-03-24 07:35:00|13196.9|13196|13197.6|13196.7|13200.1|13199.1|13196.9|13196|478
1648107600000|2022-03-24 07:40:00|13197.5|13196.6|13195.8|13194.9|13199.2|13198.3|13195.8|13194.5|509
1648107900000|2022-03-24 07:45:00|13196|13195.1|13188|13187.1|13196.3|13195.4|13187.6|13186.7|512
1648108200000|2022-03-24 07:50:00|13188.2|13187.3|13188.7|13187.8|13193.5|13192.6|13187.6|13186.6|518
1648108500000|2022-03-24 07:55:00|13188.5|13187.6|13182.7|13181.8|13191.3|13190.4|13181.4|13180.5|850
1648108800000|2022-03-24 08:00:00|13182.8|13181.9|13186.8|13185.9|13190.2|13189.1|13181.4|13180.5|944
1648109100000|2022-03-24 08:05:00|13187.1|13186.2|13183.2|13182.3|13188.3|13187.3|13177.6|13176.6|876
1648109400000|2022-03-24 08:10:00|13182.9|13182|13180.9|13180|13184|13183.1|13180.7|13179.4|694
1648109700000|2022-03-24 08:15:00|13181.2|13180.3|13191.5|13190.6|13193.4|13192.3|13181.2|13180.3|1102
1648110000000|2022-03-24 08:20:00|13191.9|13190.4|13181.4|13180.5|13192.1|13191|13180.8|13179.9|869
1648110300000|2022-03-24 08:25:00|13181.1|13180.2|13174|13172.5|13182.9|13181.9|13173.9|13172.4|829
1648110600000|2022-03-24 08:30:00|13174.6|13173.1|13187.1|13186.2|13189.3|13187.8|13174.6|13173.1|1154
1648110900000|2022-03-24 08:35:00|13187.6|13186.1|13187.5|13186|13191|13189.8|13185.2|13183.9|901
1648111200000|2022-03-24 08:40:00|13187.6|13186.1|13189|13187.5|13190.7|13189.7|13186.5|13185.6|699
1648111500000|2022-03-24 08:45:00|13189.1|13187.6|13180.2|13179.3|13189.8|13188.9|13179.8|13178.9|600
1648111800000|2022-03-24 08:50:00|13180.1|13179.2|13166.3|13164.8|13182.3|13181.4|13165.9|13164.8|838
1648112100000|2022-03-24 08:55:00|13166.4|13164.9|13161.3|13159.8|13171.9|13170.9|13158.3|13157|1014
1648112400000|2022-03-24 09:00:00|13161.4|13159.9|13164.6|13163.7|13166.2|13165.3|13157.9|13156.4|1079
1648112700000|2022-03-24 09:05:00|13164.9|13163.4|13164.9|13164|13167.2|13166|13160.9|13160|783
1648113000000|2022-03-24 09:10:00|13164.8|13163.9|13162.9|13161.4|13165.7|13164.8|13161.5|13160.4|804
1648113300000|2022-03-24 09:15:00|13162.6|13161.7|13161.3|13160.4|13163.7|13162.7|13158.1|13157.2|825
1648113600000|2022-03-24 09:20:00|13161.4|13160.5|13159.6|13158.7|13163.6|13162.7|13159.3|13158.1|579
1648113900000|2022-03-24 09:25:00|13159.9|13158.4|13161.2|13158.9|13162.2|13160.2|13157.6|13156.4|684
1648114200000|2022-03-24 09:30:00|13161.3|13158.8|13162.9|13161.4|13164.8|13163.6|13158.9|13158|625
1648114500000|2022-03-24 09:35:00|13162.7|13161.8|13164.7|13163.8|13166.5|13165.1|13162.6|13161.3|362
1648114800000|2022-03-24 09:40:00|13164.6|13163.7|13168.7|13167.8|13170|13169.1|13163.7|13162.6|482
1648115100000|2022-03-24 09:45:00|13168.8|13167.9|13167.2|13165.7|13169.1|13168.2|13165.8|13164.9|342
1648115400000|2022-03-24 09:50:00|13166.9|13166|13171.9|13171|13173.1|13171.6|13165.8|13164.6|655
1648115700000|2022-03-24 09:55:00|13172.1|13171.2|13176.1|13174.6|13179.4|13178.3|13171.9|13170.9|618
1648116000000|2022-03-24 10:00:00|13176|13174.5|13178|13177.1|13179.4|13178.3|13172.1|13170.7|671
1648116300000|2022-03-24 10:05:00|13177.9|13177|13179|13178.1|13179.5|13178.6|13176.9|13175.6|635
1648116600000|2022-03-24 10:10:00|13178.9|13178|13185.8|13184.9|13188.1|13187.2|13178.9|13177.8|775
1648116900000|2022-03-24 10:15:00|13185.9|13185|13181.9|13181|13185.9|13185|13181.8|13180.5|557
1648117200000|2022-03-24 10:20:00|13182|13181.1|13182.5|13181.6|13185.5|13184.3|13180|13178.9|739
1648117500000|2022-03-24 10:25:00|13182.6|13181.7|13188.2|13187.3|13190.3|13189.4|13182.6|13181.4|723
1648117800000|2022-03-24 10:30:00|13188.1|13187.2|13188.8|13187.9|13189.3|13188.3|13184.6|13183.5|592
1648118100000|2022-03-24 10:35:00|13188.9|13188|13190.9|13189.4|13193.4|13192.2|13188.8|13187.7|476
1648118400000|2022-03-24 10:40:00|13191|13189.5|13194.8|13193.9|13196.8|13195.9|13188.3|13187|618
1648118700000|2022-03-24 10:45:00|13194.9|13194|13188.5|13187.6|13196.1|13195.2|13187.1|13186|722
1648119000000|2022-03-24 10:50:00|13188.4|13187.5|13193.5|13192.6|13193.7|13192.8|13186.7|13185.8|611
1648119300000|2022-03-24 10:55:00|13193.6|13192.7|13196.1|13195.2|13197.1|13195.8|13192.6|13191.2|582
1648119600000|2022-03-24 11:00:00|13196|13195.1|13200.6|13199.7|13204.2|13203|13194.8|13193.9|712
1648119900000|2022-03-24 11:05:00|13200.7|13199.8|13199.5|13198.6|13201.7|13200.8|13197.8|13196.8|662
1648120200000|2022-03-24 11:10:00|13199.4|13198.5|13193.6|13192.7|13200.6|13199.2|13193.5|13192.3|499
1648120500000|2022-03-24 11:15:00|13193.7|13192.8|13191.4|13190.5|13195.3|13194.2|13191.3|13190.4|548
1648120800000|2022-03-24 11:20:00|13191.5|13190.6|13190|13188.5|13192.1|13191.1|13186.7|13185.5|438
1648121100000|2022-03-24 11:25:00|13190.1|13188.6|13197.5|13196.6|13198|13196.9|13190|13188.5|597
1648121400000|2022-03-24 11:30:00|13197.7|13196.8|13206.7|13205.2|13212.9|13211.4|13197.2|13196.3|710
1648121700000|2022-03-24 11:35:00|13206.8|13205.3|13208.5|13207|13211|13209.5|13202.9|13201.7|651
1648122000000|2022-03-24 11:40:00|13208.4|13206.9|13204.2|13202.7|13208.6|13207.1|13180.9|13179.4|1715
1648122300000|2022-03-24 11:45:00|13204.1|13202.6|13203.6|13202.7|13211.7|13210.3|13200.5|13199.6|1077
1648122600000|2022-03-24 11:50:00|13203.7|13202.8|13201.1|13200.2|13206.4|13205.3|13198.2|13197.3|950
1648122900000|2022-03-24 11:55:00|13201.2|13200.3|13203.1|13202.2|13207|13206.1|13200.4|13199.1|864
1648123200000|2022-03-24 12:00:00|13202.9|13202|13206.1|13204.6|13207.8|13206.3|13193.9|13192.6|881
1648123500000|2022-03-24 12:05:00|13206|13204.5|13212.1|13210.6|13214.9|13213.4|13206|13204.5|816
1648123800000|2022-03-24 12:10:00|13212.4|13210.9|13208.6|13207.1|13215.2|13213.7|13208.6|13207.1|612
1648124100000|2022-03-24 12:15:00|13208.7|13207.2|13203|13201.5|13210.1|13208.6|13202.8|13201.5|632
1648124400000|2022-03-24 12:20:00|13203.3|13202.4|13195.1|13193.6|13204.7|13203.8|13195|13193.5|733
1648124700000|2022-03-24 12:25:00|13195|13193.5|13204.7|13193.7|13205.3|13198|13194.9|13193.1|603
1648125000000|2022-03-24 12:30:00|13206.1|13195.1|13197.1|13195.6|13206.1|13196.6|13192.8|13191.3|858
1648125300000|2022-03-24 12:35:00|13196.8|13195.9|13193.7|13192.8|13198.3|13197|13193.6|13192.5|746
1648125600000|2022-03-24 12:40:00|13193.8|13192.9|13196.3|13195.4|13199|13197.8|13191.9|13191|706
1648125900000|2022-03-24 12:45:00|13196.2|13195.3|13191.6|13190.7|13196.3|13195.3|13190.5|13189.6|655
1648126200000|2022-03-24 12:50:00|13191.7|13190.8|13187.6|13186.7|13196.5|13195.6|13187.5|13186.4|669
1648126500000|2022-03-24 12:55:00|13187.5|13186.6|13199.2|13197.7|13200.1|13198.9|13187.5|13186|601
1648126800000|2022-03-24 13:00:00|13199|13197.5|13190.9|13189.4|13199.9|13198.7|13186.6|13185.2|904
1648127100000|2022-03-24 13:05:00|13191|13189.5|13185.1|13184.2|13192.2|13191|13184.4|13183.3|606
1648127400000|2022-03-24 13:10:00|13185.2|13184.3|13179.8|13178.9|13185.3|13184.3|13179.6|13178.7|807
1648127700000|2022-03-24 13:15:00|13179.7|13178.8|13181.7|13180.8|13184.4|13183.5|13179.5|13178.5|667
1648128000000|2022-03-24 13:20:00|13181.9|13181|13184.4|13183.5|13185.1|13184.2|13179.6|13178.7|707
1648128300000|2022-03-24 13:25:00|13184.3|13183.4|13189.9|13189|13191.6|13190.7|13182.7|13181.5|725
1648128600000|2022-03-24 13:30:00|13190.1|13189.2|13183.5|13182.6|13191.3|13190.4|13179.6|13178.7|1061
1648128900000|2022-03-24 13:35:00|13183.6|13182.7|13182.6|13181.7|13188.1|13187.2|13181.3|13180.4|914
1648129200000|2022-03-24 13:40:00|13182.5|13181.6|13186.9|13183.9|13189.1|13188.2|13181.7|13180.6|821
1648129500000|2022-03-24 13:45:00|13186.8|13184|13182.8|13181.9|13187.3|13186.1|13179.4|13177.9|996
1648129800000|2022-03-24 13:50:00|13183.1|13181.6|13185.1|13184.2|13187.1|13186.2|13181.6|13180.4|905
1648130100000|2022-03-24 13:55:00|13185.2|13184.3|13181.2|13179.7|13187.8|13186.9|13168.7|13167|995
1648130400000|2022-03-24 14:00:00|13181.3|13179.8|13177.9|13177|13185.3|13184.1|13177.3|13176.4|1070
1648130700000|2022-03-24 14:05:00|13178.2|13177.3|13174|13173.1|13181.3|13180.2|13170.9|13169.8|1006
1648131000000|2022-03-24 14:10:00|13174.1|13173.2|13172.7|13171.8|13177.1|13176.2|13171.4|13170.2|880
1648131300000|2022-03-24 14:15:00|13172.6|13171.7|13168.4|13167.5|13174|13172.8|13167.5|13166.6|733
1648131600000|2022-03-24 14:20:00|13168.6|13167.7|13175.1|13174.2|13175.4|13174.5|13167.5|13166.2|847
1648131900000|2022-03-24 14:25:00|13175.2|13174.3|13174.2|13172.7|13177|13176.1|13170.6|13169.5|809
1648132200000|2022-03-24 14:30:00|13174|13172.5|13180.3|13179.4|13182.5|13181.6|13174|13172.5|997
1648132500000|2022-03-24 14:35:00|13180.7|13179.2|13185.3|13183.8|13185.4|13184.2|13178.3|13177|955
1648132800000|2022-03-24 14:40:00|13184.9|13184|13182.4|13181.5|13186.8|13185.9|13180.5|13179.6|988
1648133100000|2022-03-24 14:45:00|13182.5|13181.6|13184|13183.1|13185.4|13184.3|13182.1|13181.1|810
1648133400000|2022-03-24 14:50:00|13184.1|13183.2|13189.3|13188.4|13192|13191.1|13183.7|13182.8|774
1648133700000|2022-03-24 14:55:00|13189.4|13188.5|13192.8|13191.3|13194.9|13194|13188.8|13187.9|801
1648134000000|2022-03-24 15:00:00|13192.7|13191.2|13196.9|13196|13206|13205.1|13191.6|13190.7|1239
1648134300000|2022-03-24 15:05:00|13197|13196.1|13198.9|13198|13203.3|13202.4|13196.5|13195.3|894
1648134600000|2022-03-24 15:10:00|13198.8|13197.9|13197.9|13197|13203.2|13202.3|13194.5|13193.6|965
1648134900000|2022-03-24 15:15:00|13198.1|13197.2|13195.4|13194.5|13199.9|13198.9|13193.9|13192.8|990
1648135200000|2022-03-24 15:20:00|13195.6|13194.7|13191.7|13190.8|13196.2|13195.3|13191.4|13190.3|948
1648135500000|2022-03-24 15:25:00|13191.6|13190.7|13187.1|13186.2|13193.2|13192.3|13187.1|13186.2|710
1648135800000|2022-03-24 15:30:00|13187.2|13186.3|13184.6|13183.7|13191.5|13190.6|13184.6|13183.7|714
1648136100000|2022-03-24 15:35:00|13184.8|13183.3|13181.7|13180.8|13185.8|13184.7|13181.4|13180.4|769
1648136400000|2022-03-24 15:40:00|13182|13181.1|13189.6|13188.1|13189.8|13188.4|13181.9|13180.7|783
1648136700000|2022-03-24 15:45:00|13189.7|13188.2|13182.5|13181|13189.7|13188.2|13181.6|13180.4|868
1648137000000|2022-03-24 15:50:00|13182.4|13180.9|13184|13182.5|13192.3|13191.1|13181.8|13180.7|1019
1648137300000|2022-03-24 15:55:00|13183.9|13182.4|13185|13183.5|13187.1|13185.6|13180.8|13179.4|1073
1648137600000|2022-03-24 16:00:00|13184.9|13183.4|13182.7|13181.8|13187|13186.1|13179.6|13178.4|1039
1648137900000|2022-03-24 16:05:00|13182.8|13181.9|13179.5|13178|13185.7|13184.8|13178.9|13177.6|848
1648138200000|2022-03-24 16:10:00|13179.6|13178.1|13183.8|13182.3|13185|13183.8|13178.6|13177.3|686
1648138500000|2022-03-24 16:15:00|13183.7|13182.2|13184.4|13182.9|13185.7|13184.4|13181.1|13180|554
1648138800000|2022-03-24 16:20:00|13184.3|13182.8|13187|13186.1|13190.5|13189.3|13183|13182|581
1648139100000|2022-03-24 16:25:00|13187.1|13186.2|13187.7|13186.8|13190.3|13189|13185.9|13184.4|723
1648139400000|2022-03-24 16:30:00|13187.6|13186.7|13184.1|13183.2|13189.4|13188.3|13183|13181.8|697
1648139700000|2022-03-24 16:35:00|13184.2|13183.3|13186.4|13184.9|13186.5|13185.3|13180.7|13179.7|810
1648140000000|2022-03-24 16:40:00|13186.5|13185|13181.8|13180.3|13186.8|13185.3|13181.6|13180.1|505
1648140300000|2022-03-24 16:45:00|13181.7|13180.2|13182.9|13182|13183.6|13182.2|13181.1|13179.8|611
1648140600000|2022-03-24 16:50:00|13183|13182.1|13182.2|13180.7|13185.7|13184.3|13181.2|13179.9|547
1648140900000|2022-03-24 16:55:00|13182.1|13180.6|13180|13178.5|13183.4|13181.9|13180|13178.5|528
1648141200000|2022-03-24 17:00:00|13179.7|13178.8|13176.3|13174.8|13181.2|13179.8|13175.3|13173.9|687
1648141500000|2022-03-24 17:05:00|13176|13175.1|13174.9|13173.4|13177.7|13176.2|13174.3|13172.8|557
1648141800000|2022-03-24 17:10:00|13175|13173.5|13182.7|13181.8|13184.6|13183.3|13174.8|13173.4|661
1648142100000|2022-03-24 17:15:00|13183|13181.5|13179.9|13178.4|13183.3|13182.1|13179.1|13177.8|615
1648142400000|2022-03-24 17:20:00|13179.8|13178.3|13179.5|13178|13180.3|13179|13176.8|13175.5|520
1648142700000|2022-03-24 17:25:00|13179.4|13177.9|13176.7|13175.8|13180.5|13179|13176.5|13175.4|393
1648143000000|2022-03-24 17:30:00|13176.6|13175.7|13173.7|13172.2|13177.2|13176.1|13172.7|13171.5|603
1648143300000|2022-03-24 17:35:00|13173.8|13172.3|13173|13171.5|13174.1|13172.9|13170.9|13169.4|630
1648143600000|2022-03-24 17:40:00|13172.6|13171.7|13173.7|13172.8|13174.2|13172.9|13172.5|13171.3|545
1648143900000|2022-03-24 17:45:00|13174|13172.5|13174.6|13173.1|13177.3|13176.1|13173.6|13172.4|681
1648144200000|2022-03-24 17:50:00|13174.7|13173.2|13172.3|13170.8|13178.4|13177|13171.9|13170.7|808
1648144500000|2022-03-24 17:55:00|13172.2|13170.7|13171.7|13170.8|13173.4|13172.3|13170.8|13169.6|725
1648144800000|2022-03-24 18:00:00|13171.6|13170.7|13168.5|13167.6|13174.1|13172.9|13167.8|13166.5|717
1648145100000|2022-03-24 18:05:00|13168.6|13167.7|13171.6|13170.7|13172.3|13171.1|13167.9|13166.7|473
1648145400000|2022-03-24 18:10:00|13171.5|13170.6|13173.5|13172.6|13174.4|13173.1|13170.6|13169.4|500
1648145700000|2022-03-24 18:15:00|13173.4|13172.5|13170|13169.1|13174.2|13173|13168.5|13167.5|499
1648146000000|2022-03-24 18:20:00|13170.1|13169.2|13170.3|13169.4|13171.8|13170.8|13169.7|13168.7|549
1648146300000|2022-03-24 18:25:00|13170.4|13169.5|13172.7|13171.2|13172.7|13171.3|13167.9|13167|547
1648146600000|2022-03-24 18:30:00|13172.6|13171.1|13172.4|13171.5|13174.2|13173|13169.7|13168.8|550
1648146900000|2022-03-24 18:35:00|13172.3|13171.4|13179.1|13177.6|13179.2|13177.7|13171.4|13170.5|624
1648147200000|2022-03-24 18:40:00|13179.2|13177.7|13181.6|13180.1|13182|13180.5|13178.1|13176.8|522
1648147500000|2022-03-24 18:45:00|13181.7|13180.2|13181.4|13179.9|13183.6|13182.3|13180.6|13179.2|506
1648147800000|2022-03-24 18:50:00|13181.1|13180.2|13181.3|13180.4|13184.1|13183|13180|13178.6|435
1648148100000|2022-03-24 18:55:00|13181.2|13180.3|13183.6|13182.1|13184.3|13183.1|13180.9|13179.7|532
1648148400000|2022-03-24 19:00:00|13183.4|13181.9|13182.6|13181.1|13183.4|13182.2|13179|13177.5|512
1648148700000|2022-03-24 19:05:00|13182.5|13181|13185.8|13184.9|13186.1|13184.9|13181.6|13180.2|487
1648149000000|2022-03-24 19:10:00|13185.7|13184.8|13187.3|13186.4|13187.8|13186.4|13185|13183.7|356
1648149300000|2022-03-24 19:15:00|13187.1|13186.2|13187.5|13186|13187.9|13186.6|13185.4|13184|484
1648149600000|2022-03-24 19:20:00|13187.6|13186.1|13192.6|13191.1|13193|13191.8|13187.3|13186|348
1648149900000|2022-03-24 19:25:00|13192.5|13191|13196.1|13195.2|13196.5|13195.2|13192.3|13190.9|513
1648150200000|2022-03-24 19:30:00|13196|13195.1|13194.2|13192.7|13196.3|13195.1|13192.3|13190.8|258
1648150500000|2022-03-24 19:35:00|13194.3|13192.8|13193.8|13192.3|13194.3|13193|13193.2|13192.1|129
1648150800000|2022-03-24 19:40:00|13193.9|13192.4|13191.6|13190.1|13193.9|13192.4|13189.9|13188.4|334
1648151100000|2022-03-24 19:45:00|13191.5|13190|13194.5|13193|13194.5|13193.4|13190.6|13189.2|409
1648151400000|2022-03-24 19:50:00|13194.3|13193.4|13189.7|13188.2|13194.9|13193.4|13189.2|13187.7|479
1648151700000|2022-03-24 19:55:00|13189.6|13188.1|13191.6|13190.1|13192.1|13190.6|13189|13187.5|508
1648152000000|2022-03-24 20:00:00|13191.8|13190.3|13190.1|13188.6|13192|13190.5|13188.1|13186.6|414
1648152300000|2022-03-24 20:05:00|13190.2|13188.7|13186.2|13184.7|13190.2|13188.7|13185.9|13184.5|213
1648152600000|2022-03-24 20:10:00|13186.1|13184.6|13185.7|13184.2|13186.9|13185.6|13184.5|13183.5|283
1648152900000|2022-03-24 20:15:00|13185.8|13184.3|13185|13183.5|13186.8|13185.3|13183.8|13182.3|220
1648153200000|2022-03-24 20:20:00|13185.1|13183.6|13187.1|13185.6|13188.2|13187|13185|13183.5|159
1648153500000|2022-03-24 20:25:00|13187|13185.5|13187.6|13186.1|13189.3|13187.8|13186.9|13185.4|162
1648153800000|2022-03-24 20:30:00|13187.7|13186.2|13186.3|13184.8|13187.7|13186.2|13185.5|13184.3|138
1648154100000|2022-03-24 20:35:00|13186.4|13184.9|13186.8|13185.3|13187.2|13185.7|13186.1|13184.8|120
1648154400000|2022-03-24 20:40:00|13187|13185.5|13186.6|13185.1|13187.1|13185.7|13185.8|13184.6|114
1648154700000|2022-03-24 20:45:00|13186.5|13185|13187|13185.5|13188|13186.3|13186.2|13184.7|163
1648155000000|2022-03-24 20:50:00|13186.9|13185.4|13187.9|13185.8|13188.1|13186.3|13186.3|13184.6|248
1648155300000|2022-03-24 20:55:00|13187.5|13186|13189.3|13185.9|13195.1|13188.5|13187.5|13183.8|571
1648155600000|2022-03-24 21:00:00|13189.7|13186.1|13190.5|13179.5|13198.5|13187.8|13187.6|13176.6|153
1648155900000|2022-03-24 21:05:00|13190.6|13179.6|13188.6|13177.6|13190.6|13179.8|13188.5|13177.5|57
1648156200000|2022-03-24 21:10:00|13188.4|13177.4|13188.7|13178.2|13191.1|13180.1|13188.2|13177.2|145
1648156500000|2022-03-24 21:15:00|13188.3|13178.1|13189.4|13180.2|13190.7|13181.3|13187.8|13177.1|181
1648156800000|2022-03-24 21:20:00|13189.3|13180.1|13188.8|13181.5|13191.3|13182.7|13187.7|13178.9|201
1648157100000|2022-03-24 21:25:00|13188.6|13181.3|13188.8|13181.6|13190.3|13182.8|13188.1|13180.8|120
1648157400000|2022-03-24 21:30:00|13188.1|13181.7|13188.5|13182.1|13189.7|13182.8|13188.1|13181.2|121
1648157700000|2022-03-24 21:35:00|13188.3|13181.6|13190.7|13184.1|13194.7|13184.2|13188.3|13181.2|178
1648158000000|2022-03-24 21:40:00|13190.6|13184.3|13190.9|13184.3|13193.5|13184.6|13190.6|13182.1|127
1648158300000|2022-03-24 21:45:00|13190.6|13184.5|13190.7|13184.7|13191.5|13184.7|13190.5|13182.2|137
1648158600000|2022-03-24 21:50:00|13190.6|13184.6|13188.2|13181.8|13192.1|13184.7|13188.2|13179.2|175
1648158900000|2022-03-24 21:55:00|13187.3|13182.4|13187.5|13181.4|13190.1|13182.4|13185.8|13178.8|232
1648159200000|2022-03-24 22:00:00|13188.4|13180.5|13191.9|13183.1|13194.1|13183.9|13186.8|13178.4|378
1648159500000|2022-03-24 22:05:00|13191.5|13183.6|13191.3|13185.1|13192.6|13185.3|13190.3|13182.4|235
1648159800000|2022-03-24 22:10:00|13191.4|13184|13192.3|13183.7|13193|13186.2|13190.5|13182|272
1648160100000|2022-03-24 22:15:00|13191.7|13184.1|13189.3|13186|13192.2|13186.3|13188.7|13183.5|283
1648160400000|2022-03-24 22:20:00|13189|13185.9|13187.9|13184.7|13189.5|13186.3|13187.6|13184.3|202
1648160700000|2022-03-24 22:25:00|13187.8|13184.6|13192.5|13189.3|13193.3|13190|13187.7|13184.6|324
1648161000000|2022-03-24 22:30:00|13192.4|13189.6|13192.8|13190|13193.3|13190.3|13191.1|13188.2|262
1648161300000|2022-03-24 22:35:00|13193|13190.1|13192.9|13190|13193.8|13191.2|13192.1|13189.2|175
1648161600000|2022-03-24 22:40:00|13193|13190.1|13193|13190.1|13193.5|13190.9|13191.9|13189.4|178
1648161900000|2022-03-24 22:45:00|13193.2|13189.9|13192.5|13190.2|13193.7|13191.4|13191.9|13189.6|195
1648162200000|2022-03-24 22:50:00|13192.6|13190.3|13191.9|13190.4|13193.2|13190.9|13191.4|13188.9|200
1648162500000|2022-03-24 22:55:00|13192.3|13190.2|13192.4|13189.9|13193.4|13191.4|13191.1|13188.5|295
1648162800000|2022-03-24 23:00:00|13192|13189.6|13192.4|13189.9|13193.8|13191.6|13191.3|13189.1|305
1648163100000|2022-03-24 23:05:00|13192.2|13190|13195.8|13194.3|13196.7|13194.3|13191.9|13190|198
1648163400000|2022-03-24 23:10:00|13196.2|13193.9|13195.6|13194.1|13196.7|13194.9|13195.1|13193.1|312
1648163700000|2022-03-24 23:15:00|13195.7|13194.2|13196.7|13195.2|13196.8|13195.3|13193.7|13192.2|265
1648164000000|2022-03-24 23:20:00|13196.8|13195.3|13197.8|13196.3|13197.9|13196.4|13196.1|13194.6|233
1648164300000|2022-03-24 23:25:00|13197.7|13196.2|13196.9|13195.4|13197.9|13196.4|13196.8|13195.3|146
1648164600000|2022-03-24 23:30:00|13196.8|13195.3|13194.8|13193.3|13196.9|13195.4|13193.6|13192.3|242
1648164900000|2022-03-24 23:35:00|13194.7|13193.2|13191|13189.5|13194.7|13193.6|13190.4|13188.9|240
1648165200000|2022-03-24 23:40:00|13191.1|13189.6|13189.8|13188.3|13191.9|13190.4|13189.7|13188.2|174
1648165500000|2022-03-24 23:45:00|13189.9|13188.4|13195|13193.5|13195.1|13193.6|13189.7|13188.2|242
1648165800000|2022-03-24 23:50:00|13195.1|13193.6|13195.1|13193.6|13197.1|13195.6|13194.8|13193.3|281
1648166100000|2022-03-24 23:55:00|13195.2|13193.7|13195.1|13193.6|13196.2|13194.7|13194.1|13192.6|204
1648166400000|2022-03-25 00:00:00|13195|13193.5|13190.9|13189.4|13199.7|13198.2|13190.8|13189.3|558
1648166700000|2022-03-25 00:05:00|13190.8|13189.3|13189|13187.5|13191.6|13190.2|13188.4|13187.2|441
1648167000000|2022-03-25 00:10:00|13188.9|13187.4|13190.6|13189.1|13192.8|13191.3|13187.2|13186.1|621
1648167300000|2022-03-25 00:15:00|13190.5|13189|13193.3|13191.8|13195.9|13194.9|13190.5|13189|610
1648167600000|2022-03-25 00:20:00|13193.4|13191.9|13189.8|13188.3|13194.3|13192.8|13189.7|13188.2|407
1648167900000|2022-03-25 00:25:00|13189.7|13188.2|13193.8|13192.9|13194.2|13193|13189.1|13187.9|455
1648168200000|2022-03-25 00:30:00|13193.9|13193|13195|13193.5|13195.1|13194|13192.9|13192|429
1648168500000|2022-03-25 00:35:00|13194.9|13193.4|13193|13192.1|13195.1|13193.8|13192.7|13191.6|335
1648168800000|2022-03-25 00:40:00|13193.1|13192.2|13190.5|13189.6|13194.1|13192.9|13190.2|13189.2|365
1648169100000|2022-03-25 00:45:00|13190.4|13189.5|13191.6|13190.1|13191.8|13190.6|13188.7|13187.5|456
1648169400000|2022-03-25 00:50:00|13191.4|13189.9|13185.5|13184|13191.8|13190.5|13185.4|13183.9|629
1648169700000|2022-03-25 00:55:00|13185.3|13184.4|13189.7|13188.2|13191.8|13190.4|13184.7|13183.2|578
1648170000000|2022-03-25 01:00:00|13189.4|13188.5|13190.4|13188.9|13191|13189.9|13187|13185.8|570
1648170300000|2022-03-25 01:05:00|13190.5|13189|13196.8|13195.3|13197.4|13196.1|13190.1|13189|663
1648170600000|2022-03-25 01:10:00|13196.9|13195.4|13200|13198.5|13200.3|13198.8|13196.9|13195.4|746
1648170900000|2022-03-25 01:15:00|13200.1|13198.6|13199.8|13198.3|13201.6|13200.1|13198.7|13197.2|718
1648171200000|2022-03-25 01:20:00|13199.7|13198.2|13198.3|13196.8|13201.1|13199.6|13197.1|13195.8|760
1648171500000|2022-03-25 01:25:00|13198.2|13196.7|13201.6|13200.1|13201.8|13200.9|13196.3|13195.1|755
1648171800000|2022-03-25 01:30:00|13201.7|13200.2|13202|13200.5|13203.2|13201.9|13200.4|13199.4|780
1648172100000|2022-03-25 01:35:00|13202.1|13200.6|13202.5|13201|13203.1|13201.6|13200.6|13199.4|563
1648172400000|2022-03-25 01:40:00|13202.6|13201.1|13206.6|13205.1|13206.6|13205.2|13201.4|13200.2|541
1648172700000|2022-03-25 01:45:00|13206.7|13205.2|13207.1|13205.6|13207.3|13206|13205.2|13204.1|680
1648173000000|2022-03-25 01:50:00|13207.2|13205.7|13211.2|13209.7|13211.7|13210.5|13206.7|13205.5|726
1648173300000|2022-03-25 01:55:00|13211.1|13209.6|13213.8|13212.3|13213.8|13212.4|13209.6|13208.1|662
1648173600000|2022-03-25 02:00:00|13213.7|13212.2|13211.7|13210.2|13214.3|13213|13211.3|13210.1|530
1648173900000|2022-03-25 02:05:00|13211.6|13210.1|13207.7|13206.2|13212|13210.6|13206.7|13205.3|549
1648174200000|2022-03-25 02:10:00|13207.6|13206.1|13210.4|13208.9|13211.9|13210.6|13207.1|13205.6|552
1648174500000|2022-03-25 02:15:00|13210.5|13209|13210.2|13209.3|13211.4|13210.2|13209.4|13207.9|454
1648174800000|2022-03-25 02:20:00|13210.3|13208.8|13209.5|13208|13211.5|13210.2|13209.4|13208|423
1648175100000|2022-03-25 02:25:00|13209.4|13207.9|13205.9|13204.4|13209.8|13208.5|13205.6|13204.4|486
1648175400000|2022-03-25 02:30:00|13206|13204.5|13202.5|13201|13208.6|13207.4|13201.8|13200.4|483
1648175700000|2022-03-25 02:35:00|13202.4|13200.9|13201.7|13200.2|13202.4|13201.2|13199.9|13199|445
1648176000000|2022-03-25 02:40:00|13201.8|13200.3|13202.9|13201.4|13203.1|13201.6|13201|13199.8|343
1648176300000|2022-03-25 02:45:00|13202.8|13201.3|13204.1|13202.6|13205.4|13204|13202.4|13201|419
1648176600000|2022-03-25 02:50:00|13203.6|13202.7|13206.1|13204.6|13206.3|13204.9|13202.7|13201.7|378
1648176900000|2022-03-25 02:55:00|13206.2|13204.7|13207.8|13206.3|13210.2|13209.2|13205.7|13204.4|361
1648177200000|2022-03-25 03:00:00|13207.7|13206.2|13208.8|13207.3|13210.4|13209.3|13206.7|13205.5|424
1648177500000|2022-03-25 03:05:00|13208.7|13207.2|13209|13207.5|13210|13208.9|13207.6|13206.1|383
1648177800000|2022-03-25 03:10:00|13208.9|13207.4|13211.5|13210|13211.8|13210.3|13208.6|13207.1|441
1648178100000|2022-03-25 03:15:00|13211.4|13209.9|13211.7|13210.2|13212|13210.7|13209.6|13208.4|333
1648178400000|2022-03-25 03:20:00|13211.5|13210.6|13212.3|13211.4|13213.1|13211.6|13210.9|13209.5|407
1648178700000|2022-03-25 03:25:00|13212.2|13211.3|13212.2|13210.7|13213.8|13212.5|13211.3|13209.8|320
1648179000000|2022-03-25 03:30:00|13212.3|13210.8|13208.3|13206.8|13212.3|13210.8|13208.1|13206.7|436
1648179300000|2022-03-25 03:35:00|13208|13207.1|13207.8|13206.9|13209.1|13207.9|13207.3|13206.2|351
1648179600000|2022-03-25 03:40:00|13207.7|13206.8|13207.4|13205.9|13208.8|13207.6|13205.5|13204.6|465
1648179900000|2022-03-25 03:45:00|13207.3|13205.8|13207|13205.5|13209.3|13208.3|13206.5|13205.3|436
1648180200000|2022-03-25 03:50:00|13207.1|13205.6|13206.6|13205.7|13209|13207.6|13206.1|13205|413
1648180500000|2022-03-25 03:55:00|13206.7|13205.8|13207.1|13205.6|13207.5|13206.5|13205.4|13204.1|557
1648180800000|2022-03-25 04:00:00|13206.9|13205.4|13209.7|13208.8|13210.3|13209.1|13206.6|13205.3|462
1648181100000|2022-03-25 04:05:00|13209.6|13208.7|13210.2|13209.3|13211.3|13209.8|13207.8|13206.9|432
1648181400000|2022-03-25 04:10:00|13210.3|13209.4|13213|13211.5|13214.2|13212.7|13209.8|13208.6|552
1648181700000|2022-03-25 04:15:00|13212.9|13211.4|13218.1|13216.6|13218.1|13216.6|13211.9|13210.5|596
1648182000000|2022-03-25 04:20:00|13218|13216.5|13220.3|13218.8|13222.2|13220.7|13216.7|13215.3|749
1648182300000|2022-03-25 04:25:00|13220.2|13218.7|13222.2|13220.7|13223.9|13222.4|13219.9|13218.4|566
1648182600000|2022-03-25 04:30:00|13222.1|13220.6|13221.9|13220.4|13222.4|13221.1|13219.8|13218.4|339
1648182900000|2022-03-25 04:35:00|13222.1|13220.6|13220.5|13219.6|13222.3|13221.1|13218.8|13217.3|377
1648183200000|2022-03-25 04:40:00|13220.6|13219.7|13224.6|13223.7|13225|13223.9|13219.7|13218.5|336
1648183500000|2022-03-25 04:45:00|13224.5|13223.6|13224.1|13222.6|13225.7|13224.6|13222.7|13221.5|389
1648183800000|2022-03-25 04:50:00|13224.2|13222.7|13223.1|13221.6|13224.5|13223|13221.8|13220.3|365
1648184100000|2022-03-25 04:55:00|13223.2|13221.7|13222.9|13221.4|13223.7|13222.2|13221.9|13220.4|333
1648184400000|2022-03-25 05:00:00|13222.6|13221.1|13223.2|13221.7|13224.1|13222.6|13221.3|13220.2|365
1648184700000|2022-03-25 05:05:00|13223.3|13221.8|13220.1|13218.6|13224.2|13223.1|13219.4|13218.2|323
1648185000000|2022-03-25 05:10:00|13220.2|13218.7|13220.3|13218.8|13221.7|13220.4|13219|13217.9|320
1648185300000|2022-03-25 05:15:00|13220.5|13219|13217.8|13216.9|13220.8|13219.3|13217.2|13215.9|356
1648185600000|2022-03-25 05:20:00|13217.7|13216.8|13217.6|13216.7|13217.9|13217|13216.5|13215.3|333
1648185900000|2022-03-25 05:25:00|13217.8|13216.9|13215.1|13213.6|13218.3|13217.1|13213.8|13212.4|298
1648186200000|2022-03-25 05:30:00|13214.8|13213.9|13215.2|13213.7|13217.1|13215.9|13213.3|13212.1|396
1648186500000|2022-03-25 05:35:00|13214.8|13213.9|13216.7|13215.2|13216.8|13215.4|13213.9|13212.5|245
1648186800000|2022-03-25 05:40:00|13216.5|13215|13218.1|13216.6|13218.4|13217|13215.7|13214.5|262
1648187100000|2022-03-25 05:45:00|13218|13216.5|13218.2|13216.7|13218.8|13217.6|13215.8|13214.9|357
1648187400000|2022-03-25 05:50:00|13218.3|13216.8|13219.9|13219|13220.8|13219.9|13217.1|13215.9|331
1648187700000|2022-03-25 05:55:00|13219.8|13218.9|13218.8|13217.9|13221.1|13220|13218.2|13216.8|372
1648188000000|2022-03-25 06:00:00|13218.9|13218|13218.3|13217.4|13220.8|13219.5|13217.5|13216.4|427
1648188300000|2022-03-25 06:05:00|13218.4|13217.5|13216.3|13215.4|13218.8|13217.6|13214.4|13213.2|309
1648188600000|2022-03-25 06:10:00|13216.2|13215.3|13217.9|13216.4|13219.2|13218.2|13215.8|13214.9|429
1648188900000|2022-03-25 06:15:00|13217.8|13216.3|13215.5|13214.6|13218.8|13217.6|13215.3|13214.2|392
1648189200000|2022-03-25 06:20:00|13215.6|13214.7|13215.3|13213.8|13216.8|13215.6|13214.7|13213.5|347
1648189500000|2022-03-25 06:25:00|13215.2|13213.7|13214.4|13213.5|13215.6|13214.1|13213.5|13212.3|255
1648189800000|2022-03-25 06:30:00|13214.3|13213.4|13213.2|13211.7|13215.2|13214.1|13212.9|13211.7|244
1648190100000|2022-03-25 06:35:00|13213.1|13211.6|13212|13210.5|13213.4|13212|13210.9|13209.6|330
1648190400000|2022-03-25 06:40:00|13211.7|13210.8|13211.4|13209.9|13212.7|13211.6|13210.4|13209.2|438
1648190700000|2022-03-25 06:45:00|13211.5|13210|13208.3|13206.8|13212.3|13210.8|13207.9|13206.5|421
1648191000000|2022-03-25 06:50:00|13208.2|13206.7|13209.4|13208.5|13210|13209.1|13206.9|13205.7|341
1648191300000|2022-03-25 06:55:00|13209.3|13208.4|13214.2|13210.5|13221.3|13212|13208.8|13207.6|540
1648191600000|2022-03-25 07:00:00|13215.6|13211.3|13203.9|13203|13218.1|13211.3|13203.8|13202.7|490
1648191900000|2022-03-25 07:05:00|13204|13203.1|13201.9|13200.4|13205.2|13203.7|13201.1|13200.2|511
1648192200000|2022-03-25 07:10:00|13202|13200.5|13203.7|13202.8|13206.1|13204.7|13201.8|13200.4|458
1648192500000|2022-03-25 07:15:00|13203.8|13202.9|13201.5|13200.6|13204.1|13202.9|13198.5|13197.4|491
1648192800000|2022-03-25 07:20:00|13201.6|13200.7|13195.2|13193.7|13202.9|13201.6|13194.1|13192.9|679
1648193100000|2022-03-25 07:25:00|13195.1|13193.6|13196.8|13195.3|13197.4|13196.1|13193.4|13192.1|622
1648193400000|2022-03-25 07:30:00|13196.7|13195.2|13196.3|13195.4|13196.9|13195.7|13191.4|13190.3|594
1648193700000|2022-03-25 07:35:00|13196.7|13195.2|13194.8|13193.9|13198.1|13197|13192.6|13191.4|647
1648194000000|2022-03-25 07:40:00|13194.9|13194|13198.2|13197.3|13201.2|13200|13194.8|13193.9|590
1648194300000|2022-03-25 07:45:00|13198.1|13197.2|13197.3|13196.4|13199.9|13198.8|13196.6|13195.4|499
1648194600000|2022-03-25 07:50:00|13197.4|13196.5|13191.2|13189.7|13198.7|13197.5|13189.8|13188.3|473
1648194900000|2022-03-25 07:55:00|13191.1|13189.6|13190.5|13189|13192.1|13190.6|13187.1|13186.1|583
1648195200000|2022-03-25 08:00:00|13190.6|13189.1|13188.3|13187.4|13193.5|13192.6|13187.3|13186.3|907
1648195500000|2022-03-25 08:05:00|13188.2|13187.3|13179.8|13178.3|13189.3|13188.4|13178.3|13176.7|947
1648195800000|2022-03-25 08:10:00|13180|13178.5|13177|13175.5|13180.3|13178.9|13172.7|13171.2|883
1648196100000|2022-03-25 08:15:00|13176.9|13175.4|13176.6|13175.1|13179|13177.5|13176|13174.5|790
1648196400000|2022-03-25 08:20:00|13176.5|13175|13173.4|13171.9|13179.9|13178.4|13172.5|13171.4|637
1648196700000|2022-03-25 08:25:00|13173.3|13172.4|13176.3|13175.4|13177.3|13176|13172.5|13171.2|583
1648197000000|2022-03-25 08:30:00|13176.2|13175.3|13183.9|13182.4|13186.1|13184.6|13176|13174.9|804
1648197300000|2022-03-25 08:35:00|13184.1|13182.6|13185|13183.5|13186.3|13184.8|13183|13181.7|586
1648197600000|2022-03-25 08:40:00|13184.9|13183.4|13180.5|13179.6|13185|13183.7|13178.5|13177|811
1648197900000|2022-03-25 08:45:00|13180.6|13179.7|13180|13178.5|13182.7|13181.6|13178.7|13177.5|681
1648198200000|2022-03-25 08:50:00|13180.1|13178.6|13173.3|13172.4|13180.9|13179.5|13172.9|13172|689
1648198500000|2022-03-25 08:55:00|13173.2|13172.3|13163.1|13161.6|13173.3|13172.4|13161.2|13159.7|815
1648198800000|2022-03-25 09:00:00|13163.2|13161.7|13167.4|13165.9|13169.1|13167.6|13160|13158.5|1072
1648199100000|2022-03-25 09:05:00|13167.5|13166|13167.8|13166.3|13172.2|13170.7|13164.7|13163.5|985
1648199400000|2022-03-25 09:10:00|13168|13166.5|13167|13166.1|13169|13168.1|13164.8|13163.9|722
1648199700000|2022-03-25 09:15:00|13167.1|13166.2|13174|13173.1|13174.7|13173.7|13165.5|13164.6|783
1648200000000|2022-03-25 09:20:00|13173.9|13173|13174.6|13173.7|13176.8|13175.9|13173.7|13172.6|588
1648200300000|2022-03-25 09:25:00|13174.7|13173.8|13173.6|13172.7|13177.5|13176.5|13172.6|13171.7|552
1648200600000|2022-03-25 09:30:00|13173.5|13172.6|13170.6|13169.7|13176.3|13175.1|13170.6|13169.5|516
1648200900000|2022-03-25 09:35:00|13170.8|13169.9|13168.5|13167.6|13172|13170.6|13165.2|13164.3|533
1648201200000|2022-03-25 09:40:00|13168.6|13167.7|13164.5|13163.6|13169.3|13168.3|13163.6|13162.5|519
1648201500000|2022-03-25 09:45:00|13164.6|13163.7|13170.8|13169.3|13171.2|13170.1|13164.5|13163.3|532
1648201800000|2022-03-25 09:50:00|13170.9|13169.4|13170.9|13169.4|13172.1|13171.2|13167.2|13166.2|470
1648202100000|2022-03-25 09:55:00|13170.6|13169.7|13165.1|13163.6|13171|13169.9|13164.7|13163.6|495
1648202400000|2022-03-25 10:00:00|13165.2|13163.7|13165.4|13164.5|13167.3|13166.1|13163.7|13162.4|494
1648202700000|2022-03-25 10:05:00|13165.5|13164.6|13167.9|13167|13169.3|13168.1|13164.7|13163.5|557
1648203000000|2022-03-25 10:10:00|13167.8|13166.9|13170.4|13168.9|13171.2|13170.3|13167.8|13166.9|438
1648203300000|2022-03-25 10:15:00|13170.3|13168.8|13172.1|13171.2|13172.3|13171.3|13169.7|13168.5|373
1648203600000|2022-03-25 10:20:00|13172.3|13171.4|13172.8|13171.9|13175.2|13174.2|13171.3|13170.3|538
1648203900000|2022-03-25 10:25:00|13172.9|13172|13173.9|13172.4|13174|13172.9|13170.8|13169.9|386
1648204200000|2022-03-25 10:30:00|13173.8|13172.3|13178.9|13178|13180.3|13178.8|13173.5|13172.3|558
1648204500000|2022-03-25 10:35:00|13179.1|13178.2|13179|13178.1|13181.2|13180.2|13177.7|13176.6|430
1648204800000|2022-03-25 10:40:00|13179.3|13177.8|13179.6|13178.7|13181.4|13180.1|13177.6|13176.5|588
1648205100000|2022-03-25 10:45:00|13179.4|13178.5|13178.8|13177.9|13181.6|13180.5|13178.5|13177.5|593
1648205400000|2022-03-25 10:50:00|13178.9|13178|13182.2|13181.3|13183.5|13182.6|13178.8|13177.9|450
1648205700000|2022-03-25 10:55:00|13182.3|13181.4|13189.9|13189|13190.3|13189.1|13182|13181.1|800
1648206000000|2022-03-25 11:00:00|13190.2|13188.7|13188.7|13187.2|13193.4|13192|13188|13186.5|642
1648206300000|2022-03-25 11:05:00|13188.1|13187.3|13184.8|13183.3|13188.8|13187.6|13184.5|13183.2|478
1648206600000|2022-03-25 11:10:00|13184.9|13183.4|13182.8|13181.9|13185.9|13184.7|13182.5|13181.4|470
1648206900000|2022-03-25 11:15:00|13182.7|13181.8|13184.9|13183.4|13185.5|13184.5|13181.7|13180.3|573
1648207200000|2022-03-25 11:20:00|13184.8|13183.3|13185.4|13183.9|13186|13184.9|13181.1|13180.1|614
1648207500000|2022-03-25 11:25:00|13185.5|13184|13190.8|13189.3|13190.8|13189.3|13185.1|13183.7|659
1648207800000|2022-03-25 11:30:00|13190.7|13189.2|13191.8|13190.9|13193|13191.8|13188|13186.7|581
1648208100000|2022-03-25 11:35:00|13191.7|13190.8|13196.5|13195|13201.1|13199.6|13191.2|13189.8|705
1648208400000|2022-03-25 11:40:00|13196.4|13194.9|13197.2|13196.3|13199.8|13198.5|13195.7|13194.4|709
1648208700000|2022-03-25 11:45:00|13197.5|13196|13194.8|13193.3|13197.9|13196.8|13194.2|13193.3|425
1648209000000|2022-03-25 11:50:00|13194.9|13193.4|13194.5|13193|13196.7|13195.5|13193.2|13192|455
1648209300000|2022-03-25 11:55:00|13194.6|13193.1|13198|13197.1|13198.3|13197.3|13194.4|13192.9|543
1648209600000|2022-03-25 12:00:00|13198.1|13197.2|13198.6|13197.1|13200.1|13199|13194.9|13193.8|619
1648209900000|2022-03-25 12:05:00|13198.7|13197.2|13196.1|13195.2|13200.9|13199.7|13195.2|13194|512
1648210200000|2022-03-25 12:10:00|13196|13195.1|13195.4|13194.5|13198.5|13197.6|13194.3|13193.3|495
1648210500000|2022-03-25 12:15:00|13195.3|13194.4|13202.8|13201.9|13203.7|13202.6|13194.8|13193.9|518
1648210800000|2022-03-25 12:20:00|13202.7|13201.8|13204.3|13203.4|13204.7|13203.6|13199.5|13198.6|506
1648211100000|2022-03-25 12:25:00|13204.2|13203.3|13202.8|13201.9|13204.5|13203.5|13201.3|13200.2|568
1648211400000|2022-03-25 12:30:00|13202.9|13202|13200.2|13199.3|13206|13205|13200.2|13199.1|547
1648211700000|2022-03-25 12:35:00|13200.3|13199.4|13198.4|13197.5|13200.5|13199.6|13194|13193.1|576
1648212000000|2022-03-25 12:40:00|13198.3|13197.4|13203.4|13202.5|13204.8|13203.5|13198|13197.1|551
1648212300000|2022-03-25 12:45:00|13203.5|13202.6|13202.2|13201.3|13204.3|13203|13199.2|13198.2|564
1648212600000|2022-03-25 12:50:00|13202.3|13201.4|13199.1|13197.6|13204.4|13203.2|13197.1|13195.9|560
1648212900000|2022-03-25 12:55:00|13199.5|13198|13196.5|13195|13200.3|13198.8|13193.5|13192.4|684
1648213200000|2022-03-25 13:00:00|13196.8|13195.3|13197.5|13196.6|13200.6|13199.7|13193.6|13192.5|662
1648213500000|2022-03-25 13:05:00|13197.6|13196.7|13194.1|13192.6|13199.2|13198.2|13193.2|13192|638
1648213800000|2022-03-25 13:10:00|13194|13192.5|13194.5|13193|13196.8|13195.7|13193|13191.9|848
1648214100000|2022-03-25 13:15:00|13194.2|13193.3|13189.5|13188|13194.4|13193.3|13188.9|13187.6|706
1648214400000|2022-03-25 13:20:00|13188.7|13187.8|13183.7|13182.2|13188.7|13187.8|13182.9|13181.5|848
1648214700000|2022-03-25 13:25:00|13183.9|13182.4|13183.7|13182.2|13185.7|13184.4|13179.6|13178.1|990
1648215000000|2022-03-25 13:30:00|13183.6|13182.1|13189.2|13188.3|13194.7|13193.2|13182.8|13181.3|1110
1648215300000|2022-03-25 13:35:00|13189.5|13188|13191|13190.1|13194.4|13192.9|13185.9|13184.7|1203
1648215600000|2022-03-25 13:40:00|13190.9|13190|13186.5|13185|13193.5|13192.3|13183.7|13182.2|992
1648215900000|2022-03-25 13:45:00|13186.6|13185.1|13190.2|13188.7|13193.5|13192.4|13183.9|13182.4|988
1648216200000|2022-03-25 13:50:00|13190.1|13188.6|13186.7|13185.2|13193.1|13191.6|13184.4|13183|1007
1648216500000|2022-03-25 13:55:00|13186.6|13185.1|13188.3|13186|13189.8|13188.5|13181.9|13180.5|896
1648216800000|2022-03-25 14:00:00|13188|13186.5|13188.5|13187.6|13192.4|13190.9|13185.8|13184.7|1294
1648217100000|2022-03-25 14:05:00|13188.6|13187.7|13190.6|13189.7|13192.2|13191|13184.8|13183.6|930
1648217400000|2022-03-25 14:10:00|13189.8|13188.9|13188|13187.1|13192.8|13191.6|13186.7|13185.2|868
1648217700000|2022-03-25 14:15:00|13188.1|13187.2|13185|13184.1|13192.2|13190.8|13182.5|13181.1|881
1648218000000|2022-03-25 14:20:00|13185.2|13184.3|13194.2|13192.7|13195.3|13194.2|13185.1|13183.9|790
1648218300000|2022-03-25 14:25:00|13194.1|13192.6|13190.9|13190|13196.9|13195.8|13190.5|13189.6|775
1648218600000|2022-03-25 14:30:00|13190.7|13189.8|13208.8|13207.9|13209|13207.9|13190.7|13189.8|800
1648218900000|2022-03-25 14:35:00|13208.7|13207.8|13216.8|13215.3|13220|13218.6|13207.3|13206.1|999
1648219200000|2022-03-25 14:40:00|13216.9|13215.4|13221.4|13219.9|13223.2|13222.3|13214|13213.1|939
1648219500000|2022-03-25 14:45:00|13221.3|13219.8|13210.2|13208.7|13221.6|13220.3|13209|13207.7|884
1648219800000|2022-03-25 14:50:00|13210.1|13208.6|13207.7|13206.2|13213.9|13212.6|13207.2|13205.7|820
1648220100000|2022-03-25 14:55:00|13207.8|13206.3|13209.1|13208.2|13215.6|13214.1|13207.6|13206.1|829
1648220400000|2022-03-25 15:00:00|13209.3|13208.4|13206.1|13204.6|13209.5|13208.6|13203.3|13202.1|877
1648220700000|2022-03-25 15:05:00|13206.2|13204.7|13202.4|13200.9|13207.6|13206.3|13201.6|13200.1|937
1648221000000|2022-03-25 15:10:00|13202.5|13201|13191.3|13190.4|13203.1|13201.6|13190.9|13189.7|996
1648221300000|2022-03-25 15:15:00|13191.4|13190.5|13194.2|13192.7|13198.9|13197.4|13190|13189.1|941
1648221600000|2022-03-25 15:20:00|13194.3|13192.8|13192.7|13191.2|13195.5|13194|13189.2|13187.8|793
1648221900000|2022-03-25 15:25:00|13192.6|13191.1|13195.9|13194.4|13195.9|13194.7|13191.6|13190.2|881
1648222200000|2022-03-25 15:30:00|13196.3|13194.8|13200.8|13199.3|13201.4|13199.9|13192.5|13191.6|934
1648222500000|2022-03-25 15:35:00|13200.9|13199.4|13202.7|13201.2|13203.4|13201.9|13197.2|13195.8|882
1648222800000|2022-03-25 15:40:00|13202.6|13201.1|13203.1|13201.6|13203.8|13202.9|13199.4|13198|733
1648223100000|2022-03-25 15:45:00|13202.8|13201.3|13205.6|13204.1|13206.7|13205.4|13200.3|13198.8|715
1648223400000|2022-03-25 15:50:00|13205.5|13204|13197.7|13196.8|13208.4|13206.9|13196.5|13195.4|1070
1648223700000|2022-03-25 15:55:00|13197.5|13196.6|13191.9|13191|13197.6|13196.6|13191.1|13190.1|1068
1648224000000|2022-03-25 16:00:00|13191.8|13190.9|13192.5|13191.6|13197.3|13196.2|13190.6|13189.7|1143
1648224300000|2022-03-25 16:05:00|13192.4|13191.5|13193.7|13192.2|13197|13195.5|13190.5|13189|757
1648224600000|2022-03-25 16:10:00|13193.6|13192.1|13198|13196.5|13199.6|13198.1|13193.4|13192.1|695
1648224900000|2022-03-25 16:15:00|13198.1|13196.6|13192.1|13190.6|13200|13198.5|13190.6|13189.3|755
1648225200000|2022-03-25 16:20:00|13192.3|13190.8|13187.3|13186.4|13192.3|13190.8|13186.6|13185.2|856
1648225500000|2022-03-25 16:25:00|13187.6|13186.1|13189.1|13188.2|13189.8|13188.8|13185.4|13184|792
1648225800000|2022-03-25 16:30:00|13189.2|13188.3|13189.9|13188.4|13190|13188.5|13183.4|13182.1|842
1648226100000|2022-03-25 16:35:00|13190|13188.5|13185.6|13184.7|13193.8|13192.3|13185.6|13184.5|826
1648226400000|2022-03-25 16:40:00|13185.9|13184.4|13182.5|13181|13187.4|13186.2|13182|13180.5|685
1648226700000|2022-03-25 16:45:00|13182.6|13181.1|13185.8|13184.3|13189.6|13188.1|13181.7|13180.2|807
1648227000000|2022-03-25 16:50:00|13185.9|13184.4|13192.2|13190.7|13192.9|13191.9|13185.7|13184.2|687
1648227300000|2022-03-25 16:55:00|13191.5|13190.6|13190.6|13189.1|13192.5|13191.4|13187|13185.8|710
1648227600000|2022-03-25 17:00:00|13190.5|13189|13193.6|13192.1|13193.7|13192.2|13187.8|13186.9|733
1648227900000|2022-03-25 17:05:00|13193.4|13191.9|13191.5|13190|13194|13192.6|13188.2|13187|709
1648228200000|2022-03-25 17:10:00|13191.4|13189.9|13193.7|13192.2|13193.9|13192.7|13189|13188.1|694
1648228500000|2022-03-25 17:15:00|13193.9|13192.4|13190.7|13189.2|13195.7|13194.2|13190.1|13189|574
1648228800000|2022-03-25 17:20:00|13190.8|13189.3|13184.6|13183.1|13191|13189.7|13181.9|13180.4|730
1648229100000|2022-03-25 17:25:00|13184.5|13183|13185.4|13183.9|13185.8|13184.5|13183|13181.9|582
1648229400000|2022-03-25 17:30:00|13185.5|13184|13190.6|13189.1|13191.1|13189.6|13185.5|13184|664
1648229700000|2022-03-25 17:35:00|13190.7|13189.2|13191.5|13190|13193.7|13192.6|13190|13188.5|593
1648230000000|2022-03-25 17:40:00|13191.6|13190.1|13190.3|13188.8|13192.2|13190.8|13186.6|13185.3|555
1648230300000|2022-03-25 17:45:00|13190.4|13188.9|13191.5|13190|13191.6|13190.1|13184.6|13183.1|539
1648230600000|2022-03-25 17:50:00|13191.4|13189.9|13189.8|13188.3|13192.7|13191.2|13189.4|13188.2|567
1648230900000|2022-03-25 17:55:00|13189.5|13188|13195.2|13194.3|13195.4|13194.3|13187.9|13186.7|691
1648231200000|2022-03-25 18:00:00|13195.1|13194.2|13192|13190.5|13199.1|13197.6|13191.4|13189.9|579
1648231500000|2022-03-25 18:05:00|13191.7|13190.2|13197.3|13195.8|13198.4|13196.9|13191.6|13190.1|574
1648231800000|2022-03-25 18:10:00|13197.5|13196|13195.1|13194.2|13197.6|13196.1|13194.2|13193.1|455
1648232100000|2022-03-25 18:15:00|13195.4|13193.9|13192.8|13191.3|13196.9|13195.8|13192.3|13191.1|454
1648232400000|2022-03-25 18:20:00|13192.9|13191.4|13193.6|13192.1|13196.1|13195|13192.6|13191.2|507
1648232700000|2022-03-25 18:25:00|13193.7|13192.2|13192.7|13191.2|13193.7|13192.3|13189.6|13188.4|601
1648233000000|2022-03-25 18:30:00|13192.6|13191.1|13193|13191.5|13195.2|13193.9|13191.9|13190.4|780
1648233300000|2022-03-25 18:35:00|13193.1|13191.6|13192.1|13190.6|13193.1|13192|13190.5|13189|586
1648233600000|2022-03-25 18:40:00|13192.2|13190.7|13190|13188.5|13192.4|13190.9|13189.1|13187.8|558
1648233900000|2022-03-25 18:45:00|13190.2|13188.7|13187.1|13185.6|13190.2|13188.7|13186.7|13185.4|588
1648234200000|2022-03-25 18:50:00|13187.3|13185.8|13192.9|13192|13193.5|13192.2|13187|13185.6|554
1648234500000|2022-03-25 18:55:00|13193|13192.1|13184.4|13182.9|13193.5|13192.4|13183.7|13182.2|650
1648234800000|2022-03-25 19:00:00|13184.5|13183|13182.5|13181|13187.4|13186|13180|13178.5|721
1648235100000|2022-03-25 19:05:00|13182.6|13181.1|13180.5|13179|13184.9|13183.4|13180.1|13178.6|483
1648235400000|2022-03-25 19:10:00|13180.3|13178.8|13185.4|13183.9|13185.4|13183.9|13180.1|13178.6|418
1648235700000|2022-03-25 19:15:00|13185.5|13184|13186.1|13184.6|13188.3|13186.8|13185.1|13183.6|480
1648236000000|2022-03-25 19:20:00|13186|13184.5|13188.2|13186.7|13188.6|13187.1|13184.1|13182.6|532
1648236300000|2022-03-25 19:25:00|13188.4|13186.9|13187.9|13186.4|13189.4|13188.2|13186.8|13185.3|397
1648236600000|2022-03-25 19:30:00|13187.5|13186|13187.4|13185.9|13188.5|13187|13186.3|13184.8|487
1648236900000|2022-03-25 19:35:00|13187.5|13186|13188.2|13186.7|13189.9|13188.4|13187.5|13186|398
1648237200000|2022-03-25 19:40:00|13188.1|13186.6|13188.5|13187|13192.8|13191.3|13187.9|13186.4|450
1648237500000|2022-03-25 19:45:00|13189|13187.5|13191.6|13190.7|13192|13190.7|13188.5|13187|434
1648237800000|2022-03-25 19:50:00|13192.1|13190.6|13192.9|13191.4|13194.2|13192.7|13191.4|13190|411
1648238100000|2022-03-25 19:55:00|13193|13191.5|13191|13189.5|13193.1|13191.9|13189.9|13188.4|419
1648238400000|2022-03-25 20:00:00|13191.1|13189.6|13190.7|13189.2|13191.3|13189.8|13189.1|13187.6|348
1648238700000|2022-03-25 20:05:00|13190.6|13189.1|13186.5|13185|13190.8|13189.5|13186.3|13184.7|238
1648239000000|2022-03-25 20:10:00|13186.6|13185.1|13183.8|13182.3|13186.6|13185.1|13183.7|13182|255
1648239300000|2022-03-25 20:15:00|13183.9|13182.4|13186.1|13184.6|13187.2|13185.5|13183.9|13182.4|211
1648239600000|2022-03-25 20:20:00|13186|13184.5|13186.8|13185.3|13187.1|13185.5|13185.4|13183.9|172
1648239900000|2022-03-25 20:25:00|13186.7|13185.2|13187.7|13186.2|13188|13186.5|13186.6|13185.1|239
1648240200000|2022-03-25 20:30:00|13187.8|13186.3|13188.5|13187|13189.2|13187.2|13187.6|13186|137
1648240500000|2022-03-25 20:35:00|13188.4|13186.9|13186.7|13184.5|13189.6|13187.6|13186.2|13184.4|220
1648240800000|2022-03-25 20:40:00|13186.8|13184.6|13186.3|13184.8|13187|13185.1|13182.5|13181|243
1648241100000|2022-03-25 20:45:00|13186.2|13184.7|13185.7|13184.2|13186.3|13184.8|13183.7|13182.2|206
1648241400000|2022-03-25 20:50:00|13185.5|13184|13184.2|13182.7|13190.8|13187.1|13183.6|13180.8|408
1648241700000|2022-03-25 20:55:00|13184.4|13182.9|13182.9|13181.4|13188.7|13184.6|13179.4|13175.5|337
1648411200000|2022-03-27 20:00:00|13184.8|13170.9|13186.3|13165.3|13186.3|13170.9|13184.8|13165.3|14
1648411800000|2022-03-27 20:10:00|13184.8|13170.9|13187.1|13169.4|13187.1|13171.5|13184.8|13169.4|3
1648412100000|2022-03-27 20:15:00|13185.8|13171.5|13185.8|13171.8|13186.3|13171.8|13185.8|13165.3|4
1648412400000|2022-03-27 20:20:00|13186.6|13170.9|13185.8|13171.8|13187.2|13171.8|13185.8|13169.5|5
1648412700000|2022-03-27 20:25:00|13187|13169.3|13185.8|13171.8|13187|13171.8|13183.9|13167|6
1648413000000|2022-03-27 20:30:00|13184.1|13166.8|13196.2|13177.6|13204.7|13183.7|13184.1|13165.3|16
1648413300000|2022-03-27 20:35:00|13196.3|13175.3|13196.3|13175.3|13196.3|13175.3|13196.3|13175.3|1
1648413600000|2022-03-27 20:40:00|13195.9|13177.3|13195.8|13177.2|13195.9|13177.3|13195.8|13177.2|2
1648413900000|2022-03-27 20:45:00|13195.4|13176.8|13195|13176.4|13195.4|13176.8|13193.8|13175.2|7
1648414200000|2022-03-27 20:50:00|13193.8|13175.2|13196.3|13175.3|13196.5|13177.9|13193.6|13175|11
1648414500000|2022-03-27 20:55:00|13195.1|13176.5|13193.6|13175|13195.1|13176.5|13193.6|13175|3
1648414800000|2022-03-27 21:00:00|13204.7|13183.7|13192.3|13181.3|13204.7|13188.7|13190.2|13179.2|52
1648415100000|2022-03-27 21:05:00|13190.3|13179.3|13185.7|13174.7|13193.3|13182.3|13183.2|13172.2|163
1648415400000|2022-03-27 21:10:00|13185.6|13174.6|13185.2|13177.1|13188.3|13177.7|13183.5|13172.5|87
1648415700000|2022-03-27 21:15:00|13185.1|13176.4|13186.4|13175.4|13196.3|13185.3|13184.8|13174.7|202
1648416000000|2022-03-27 21:20:00|13186.8|13175.8|13188.9|13177.9|13191.1|13180.1|13185.4|13174.9|113
1648416300000|2022-03-27 21:25:00|13191.1|13180.1|13186.7|13176.1|13191.1|13180.1|13185.2|13174.2|166
1648416600000|2022-03-27 21:30:00|13185.4|13175.3|13187.3|13176.3|13188.9|13177.9|13183.3|13175|246
1648416900000|2022-03-27 21:35:00|13187.5|13176.5|13184.6|13175.8|13187.7|13177.5|13184.2|13175.1|190
1648417200000|2022-03-27 21:40:00|13184.4|13176.4|13189.5|13178.5|13190.4|13179.4|13183.8|13175|189
1648417500000|2022-03-27 21:45:00|13188.2|13177.2|13190.3|13179.3|13194|13183|13186.6|13176.8|204
1648417800000|2022-03-27 21:50:00|13190.2|13179.2|13190.5|13179.5|13192.1|13181.1|13184.5|13175.8|195
1648418100000|2022-03-27 21:55:00|13190.6|13179.6|13189.4|13178.4|13191|13180|13184.7|13177.1|122
1648418400000|2022-03-27 22:00:00|13190|13179|13186.6|13179.3|13191.8|13181|13185.3|13177|381
1648418700000|2022-03-27 22:05:00|13186.3|13179.2|13180.4|13176.3|13187.7|13180.6|13180.1|13175.1|332
1648419000000|2022-03-27 22:10:00|13180.5|13176.1|13180.6|13175.3|13183|13177.2|13179.5|13174|320
1648419300000|2022-03-27 22:15:00|13180.7|13175.6|13181.2|13177.1|13183.9|13177.5|13178.3|13174.6|317
1648419600000|2022-03-27 22:20:00|13181.1|13177.3|13177.9|13173.1|13181.8|13178.1|13175.9|13171.9|349
1648419900000|2022-03-27 22:25:00|13177.3|13172.8|13173.9|13172.4|13177.7|13173.7|13173.7|13170.7|298
1648420200000|2022-03-27 22:30:00|13173.8|13172.3|13172.9|13171.4|13175|13172.3|13171.8|13169.1|284
1648420500000|2022-03-27 22:35:00|13174|13170|13175.7|13173|13176.7|13174.4|13173|13169.5|307
1648420800000|2022-03-27 22:40:00|13175.8|13173.2|13175.3|13172.1|13177.2|13174.5|13173.2|13170.5|258
1648421100000|2022-03-27 22:45:00|13174.8|13172.3|13174.5|13173|13176.6|13174.3|13172.6|13169.1|302
1648421400000|2022-03-27 22:50:00|13174.9|13172.8|13172.9|13170.6|13175.4|13173.2|13172.9|13170.3|213
1648421700000|2022-03-27 22:55:00|13173.1|13170.7|13173.7|13171.6|13174.5|13172.1|13172.6|13170.1|156
1648422000000|2022-03-27 23:00:00|13173.4|13171.9|13173.1|13171.6|13175.1|13173.6|13171.8|13169.9|260
1648422300000|2022-03-27 23:05:00|13172.9|13171.4|13173|13171.5|13175|13173.5|13171.8|13170.3|208
1648422600000|2022-03-27 23:10:00|13173.1|13171.6|13175.6|13174.1|13175.7|13174.2|13173|13171.5|72
1648422900000|2022-03-27 23:15:00|13175.8|13174.3|13174|13172.5|13176.6|13175.4|13173.7|13172.4|227
1648423200000|2022-03-27 23:20:00|13174.1|13172.6|13172.4|13170.9|13175.4|13174.1|13172.1|13170.6|263
1648423500000|2022-03-27 23:25:00|13172.5|13171|13172.1|13170.6|13173.1|13171.7|13170.7|13169.2|323
1648423800000|2022-03-27 23:30:00|13171.8|13170.3|13172.3|13170.8|13172.5|13171.2|13171|13169.5|280
1648424100000|2022-03-27 23:35:00|13172.5|13171|13173.5|13172|13174.1|13172.7|13171.2|13169.9|255
1648424400000|2022-03-27 23:40:00|13173.6|13172.1|13173.1|13172.2|13173.9|13172.7|13171.8|13170.4|346
1648424700000|2022-03-27 23:45:00|13173|13172.1|13171.1|13169.6|13174.3|13173.1|13169.9|13168.5|318
1648425000000|2022-03-27 23:50:00|13171.2|13169.7|13171.4|13169.9|13171.5|13170|13169.3|13167.9|275
1648425300000|2022-03-27 23:55:00|13171.7|13170.2|13173.9|13172.4|13174.5|13173|13171.4|13169.9|257
1648425600000|2022-03-28 00:00:00|13173.7|13172.2|13175.2|13174.3|13177.2|13176|13173.6|13172.2|429
1648425900000|2022-03-28 00:05:00|13175.1|13174.2|13174.8|13173.3|13177.2|13176.3|13174.3|13173.3|371
1648426200000|2022-03-28 00:10:00|13174.7|13173.2|13170.3|13169.4|13175.9|13174.8|13169.7|13168.7|351
1648426500000|2022-03-28 00:15:00|13170.2|13169.3|13169.7|13168.8|13171.1|13170|13169.5|13168.6|274
1648426800000|2022-03-28 00:20:00|13169.8|13168.9|13163.1|13162.2|13170.2|13169.3|13162.6|13161.2|512
1648427100000|2022-03-28 00:25:00|13163.2|13162.3|13168.8|13167.9|13169.1|13168.1|13163.2|13162.2|530
1648427400000|2022-03-28 00:30:00|13168.7|13167.8|13168.7|13167.2|13170|13168.8|13168.2|13167.2|423
1648427700000|2022-03-28 00:35:00|13168.6|13167.1|13167.5|13166.6|13168.7|13167.5|13165.4|13164.2|374
1648428000000|2022-03-28 00:40:00|13167.6|13166.7|13166.9|13166|13168.4|13167.1|13166.7|13165.5|349
1648428300000|2022-03-28 00:45:00|13167|13166.1|13165.4|13163.9|13167.7|13166.6|13163.2|13162|645
1648428600000|2022-03-28 00:50:00|13165.3|13163.8|13159|13157.5|13165.7|13164.5|13159|13157.5|627
1648428900000|2022-03-28 00:55:00|13159.2|13157.7|13159.6|13158.1|13162.1|13160.9|13156.4|13155.2|694
1648429200000|2022-03-28 01:00:00|13158.8|13157.9|13160|13158.5|13161|13159.6|13158|13156.5|529
1648429500000|2022-03-28 01:05:00|13160.3|13158.8|13166.3|13164.8|13167.2|13165.8|13159.6|13158.4|484
1648429800000|2022-03-28 01:10:00|13166.1|13164.6|13161.5|13160|13167|13165.5|13160.2|13158.7|846
1648430100000|2022-03-28 01:15:00|13161.6|13160.1|13159.8|13158.3|13164.1|13162.6|13158.8|13157.3|838
1648430400000|2022-03-28 01:20:00|13159.7|13158.2|13155.8|13154.3|13160.3|13158.8|13154.3|13152.8|979
1648430700000|2022-03-28 01:25:00|13155.7|13154.2|13155.3|13154.4|13157|13155.6|13149.7|13148.8|973
1648431000000|2022-03-28 01:30:00|13155.5|13154|13156.3|13155.4|13159.1|13158.2|13154.4|13153.1|761
1648431300000|2022-03-28 01:35:00|13156.4|13155.5|13161.4|13159.9|13162.2|13160.9|13154.4|13153.5|807
1648431600000|2022-03-28 01:40:00|13161.5|13160|13160.1|13158.6|13162.9|13161.8|13158.8|13157.7|564
1648431900000|2022-03-28 01:45:00|13160.2|13158.7|13157.9|13157|13162|13160.7|13155.6|13154.7|628
1648432200000|2022-03-28 01:50:00|13158.2|13156.7|13160.7|13159.8|13162.2|13160.9|13157.7|13156.3|667
1648432500000|2022-03-28 01:55:00|13160.6|13159.7|13161.7|13160.2|13162.6|13161.7|13159.1|13157.9|601
1648432800000|2022-03-28 02:00:00|13161.6|13160.1|13164.5|13163|13164.6|13163.6|13160.3|13159.1|1015
1648433100000|2022-03-28 02:05:00|13164.4|13162.9|13165.4|13164.5|13165.7|13164.6|13161.9|13160.7|720
1648433400000|2022-03-28 02:10:00|13165.3|13164.4|13158.9|13157.4|13167|13165.8|13157.7|13156.2|745
1648433700000|2022-03-28 02:15:00|13159|13157.5|13155.8|13154.3|13160.1|13158.6|13155.1|13154|681
1648434000000|2022-03-28 02:20:00|13155.7|13154.2|13149.1|13148.2|13156.8|13155.5|13146.2|13144.9|737
1648434300000|2022-03-28 02:25:00|13149|13148.1|13151.3|13150.4|13151.6|13150.5|13148.1|13146.8|546
1648434600000|2022-03-28 02:30:00|13151.4|13150.5|13152.6|13151.7|13154.9|13153.6|13151.4|13150.1|703
1648434900000|2022-03-28 02:35:00|13152.5|13151.6|13150.7|13149.8|13154.7|13153.6|13150.7|13149.6|566
1648435200000|2022-03-28 02:40:00|13150.8|13149.9|13154.8|13153.3|13155.2|13154|13149.6|13148.6|440
1648435500000|2022-03-28 02:45:00|13154.9|13153.4|13155.7|13154.2|13156.8|13155.3|13154.7|13153.3|451
1648435800000|2022-03-28 02:50:00|13155.6|13154.1|13154.6|13153.7|13157.4|13155.9|13152.9|13151.7|574
1648436100000|2022-03-28 02:55:00|13154.5|13153.6|13156.8|13155.3|13157.4|13156|13154.2|13153.1|677
1648436400000|2022-03-28 03:00:00|13156.7|13155.2|13156.6|13155.1|13159.1|13157.6|13156.1|13154.9|505
1648436700000|2022-03-28 03:05:00|13156.5|13155|13159.1|13157.6|13159.8|13158.6|13156.5|13155|377
1648437000000|2022-03-28 03:10:00|13158.9|13158|13159.7|13158.8|13160.6|13159.5|13158|13157|383
1648437300000|2022-03-28 03:15:00|13159.6|13158.7|13159.6|13158.1|13161|13159.8|13158.5|13157.4|351
1648437600000|2022-03-28 03:20:00|13159.8|13158.3|13156.8|13155.9|13159.8|13158.5|13156.3|13155.1|259
1648437900000|2022-03-28 03:25:00|13156.7|13155.8|13157.2|13156.3|13158.2|13157.1|13156.5|13155.6|302
1648438200000|2022-03-28 03:30:00|13157.1|13156.2|13156.7|13155.2|13158|13156.9|13156|13154.9|269
1648438500000|2022-03-28 03:35:00|13156.8|13155.3|13157.2|13155.7|13157.9|13156.6|13156.1|13154.9|324
1648438800000|2022-03-28 03:40:00|13157.3|13155.8|13157.7|13156.8|13158.4|13157|13156|13154.7|318
1648439100000|2022-03-28 03:45:00|13157.6|13156.7|13154.4|13153.5|13157.9|13156.7|13154.3|13153.1|377
1648439400000|2022-03-28 03:50:00|13154.3|13153.4|13151.9|13150.4|13156|13154.8|13151.4|13150.2|641
1648439700000|2022-03-28 03:55:00|13151.8|13150.3|13155.1|13153.6|13155.1|13153.6|13148|13146.9|571
1648440000000|2022-03-28 04:00:00|13155|13153.5|13158|13156.5|13158.2|13156.9|13152.1|13150.6|465
1648440300000|2022-03-28 04:05:00|13158.1|13156.6|13154.7|13153.2|13158.1|13156.6|13154.5|13153.2|382
1648440600000|2022-03-28 04:10:00|13154.6|13153.1|13153.8|13152.9|13155.6|13154.4|13152.6|13151.6|653
1648440900000|2022-03-28 04:15:00|13153.9|13152.4|13156|13155.1|13156.7|13155.5|13152.4|13151.3|403
1648441200000|2022-03-28 04:20:00|13155.9|13155|13157.7|13156.2|13158.1|13156.9|13155.3|13154.1|434
1648441500000|2022-03-28 04:25:00|13157.6|13156.1|13156.6|13155.7|13158.4|13157.3|13156.4|13155.2|470
1648441800000|2022-03-28 04:30:00|13156.5|13155.6|13155.7|13154.2|13156.9|13155.7|13153.7|13152.3|566
1648442100000|2022-03-28 04:35:00|13155.6|13154.1|13155.8|13154.9|13156.2|13154.9|13153.7|13152.5|352
1648442400000|2022-03-28 04:40:00|13155.7|13154.8|13155.4|13153.9|13157.3|13156.1|13153.7|13152.7|334
1648442700000|2022-03-28 04:45:00|13155.1|13154.2|13155|13154.1|13156.1|13154.8|13153.2|13152.1|391
1648443000000|2022-03-28 04:50:00|13155.1|13154.2|13148.7|13147.2|13155.4|13154.5|13148.4|13147.1|402
1648443300000|2022-03-28 04:55:00|13148.8|13147.3|13147.6|13146.1|13150.8|13149.6|13147.2|13145.8|357
1648443600000|2022-03-28 05:00:00|13147.3|13145.8|13147|13145.5|13147.7|13146.2|13145.9|13144.4|439
1648443900000|2022-03-28 05:05:00|13147.1|13145.6|13144.2|13143.3|13147.9|13146.4|13144.2|13143.3|288
1648444200000|2022-03-28 05:10:00|13143.9|13143|13142.3|13140.8|13146.9|13145.7|13142.3|13140.8|454
1648444500000|2022-03-28 05:15:00|13142.4|13140.9|13143.8|13142.9|13144.4|13143.2|13142.3|13140.8|362
1648444800000|2022-03-28 05:20:00|13143.9|13143|13146.8|13145.9|13147.1|13146|13143.1|13141.8|324
1648445100000|2022-03-28 05:25:00|13146.9|13146|13147.1|13145.6|13147.7|13146.6|13145.9|13144.9|405
1648445400000|2022-03-28 05:30:00|13147|13145.5|13142.2|13141.3|13147.9|13146.7|13142|13140.8|434
1648445700000|2022-03-28 05:35:00|13142.1|13141.2|13142.2|13140.7|13143.4|13142.3|13140.5|13139.6|455
1648446000000|2022-03-28 05:40:00|13142.1|13140.6|13139.2|13138.3|13142.9|13141.6|13137|13136.1|598
1648446300000|2022-03-28 05:45:00|13139.4|13138.5|13137|13135.5|13139.7|13138.8|13136.1|13134.9|581
1648446600000|2022-03-28 05:50:00|13136.9|13135.4|13136.5|13135.6|13138.8|13137.7|13136.4|13135.1|444
1648446900000|2022-03-28 05:55:00|13136.4|13135.5|13138.2|13136.7|13141.5|13140.3|13136.3|13135.3|525
1648447200000|2022-03-28 06:00:00|13137.9|13137|13136.4|13135.5|13139.6|13138.5|13133.4|13131.9|711
1648447500000|2022-03-28 06:05:00|13136.7|13135.2|13133.1|13132.2|13137.5|13136.1|13131.5|13130.3|644
1648447800000|2022-03-28 06:10:00|13133.2|13132.3|13134|13133.1|13134.4|13133.1|13131|13130|707
1648448100000|2022-03-28 06:15:00|13134.2|13133.3|13137.1|13136.2|13138.8|13137.6|13133|13132|659
1648448400000|2022-03-28 06:20:00|13137.2|13136.3|13140.3|13139.4|13141.4|13140.5|13136.5|13135.5|563
1648448700000|2022-03-28 06:25:00|13140.2|13139.3|13139.3|13138.4|13143|13141.9|13138.4|13137.3|639
1648449000000|2022-03-28 06:30:00|13139.2|13138.3|13143.5|13142.6|13144.9|13143.8|13139|13137.9|679
1648449300000|2022-03-28 06:35:00|13143.6|13142.7|13145.4|13143.9|13145.6|13144.5|13141.6|13140.6|698
1648449600000|2022-03-28 06:40:00|13145.3|13143.8|13147.5|13146.6|13147.8|13146.8|13145|13143.8|673
1648449900000|2022-03-28 06:45:00|13147.4|13146.5|13148.2|13147.3|13149.9|13148.8|13147.1|13145.9|492
1648450200000|2022-03-28 06:50:00|13148.6|13147.1|13151.5|13150.6|13154.6|13153.5|13148.4|13147.1|583
1648450500000|2022-03-28 06:55:00|13151.7|13150.8|13156.6|13155.7|13157.9|13157|13150.4|13149.5|827
1648450800000|2022-03-28 07:00:00|13156.5|13155.6|13156.5|13155|13163.7|13162.5|13153|13151.8|1217
1648451100000|2022-03-28 07:05:00|13156.6|13155.1|13161.6|13160.1|13165|13164.1|13156|13154.8|1050
1648451400000|2022-03-28 07:10:00|13161.7|13160.2|13150.8|13149.9|13162.4|13161.2|13150.6|13149.7|939
1648451700000|2022-03-28 07:15:00|13150.7|13149.8|13150.1|13149.2|13155.9|13154.4|13148.8|13147.5|900
1648452000000|2022-03-28 07:20:00|13149.9|13149|13151.4|13150.5|13153.3|13152.3|13147.1|13146.2|792
1648452300000|2022-03-28 07:25:00|13151.2|13150.3|13152.8|13151.9|13153.9|13153|13148.4|13147.5|951
1648452600000|2022-03-28 07:30:00|13153.1|13151.6|13157.3|13155.8|13159.4|13158.3|13151.9|13150.7|878
1648452900000|2022-03-28 07:35:00|13157|13155.5|13156.7|13155.2|13160.5|13159.2|13155.4|13154.3|718
1648453200000|2022-03-28 07:40:00|13156.6|13155.1|13151|13150.1|13156.7|13155.4|13150.9|13150|735
1648453500000|2022-03-28 07:45:00|13151.1|13150.2|13144.9|13144|13151.4|13150.5|13144.5|13143.1|746
1648453800000|2022-03-28 07:50:00|13144.8|13143.9|13151.3|13150.4|13152.4|13151.3|13144.8|13143.6|827
1648454100000|2022-03-28 07:55:00|13151.2|13150.3|13146.8|13145.9|13151.2|13150.3|13142|13141|1005
1648454400000|2022-03-28 08:00:00|13146.9|13146|13140.7|13139.8|13147|13146.1|13138.9|13138|867
1648454700000|2022-03-28 08:05:00|13140.8|13139.9|13144.1|13142.6|13145.3|13144.1|13139.4|13138.5|726
1648455000000|2022-03-28 08:10:00|13144|13142.5|13150|13149.1|13150.2|13149.1|13143.1|13141.9|844
1648455300000|2022-03-28 08:15:00|13150.1|13149.2|13155.5|13154.6|13159.5|13158.6|13149|13147.9|996
1648455600000|2022-03-28 08:20:00|13155.6|13154.1|13155.2|13154.3|13156.6|13155.4|13150.7|13149.6|934
1648455900000|2022-03-28 08:25:00|13155.3|13154.4|13151.7|13150.8|13155.3|13154.4|13149.3|13148|826
1648456200000|2022-03-28 08:30:00|13151.8|13150.9|13148.6|13147.7|13152.5|13151.2|13148|13147.1|748
1648456500000|2022-03-28 08:35:00|13148.7|13147.8|13154.7|13153.8|13155|13154.1|13147.1|13146.1|1163
1648456800000|2022-03-28 08:40:00|13154.6|13153.7|13149|13148.1|13154.7|13153.8|13147.3|13145.9|849
1648457100000|2022-03-28 08:45:00|13149.1|13148.2|13159.6|13158.1|13164.9|13163.5|13146|13145.1|1313
1648457400000|2022-03-28 08:50:00|13159.7|13158.2|13163.4|13161.9|13168.5|13167.2|13159.1|13157.8|1447
1648457700000|2022-03-28 08:55:00|13163.3|13161.8|13163.3|13162.4|13164.5|13163.6|13159.1|13158|989
1648458000000|2022-03-28 09:00:00|13163.4|13162.5|13152|13151.1|13163.4|13162.5|13152|13150.8|1005
1648458300000|2022-03-28 09:05:00|13152.1|13151.2|13146.7|13145.2|13152.2|13151.3|13145.6|13144.1|773
1648458600000|2022-03-28 09:10:00|13146.8|13145.3|13130.7|13129.8|13146.8|13145.5|13130.7|13129.5|907
1648458900000|2022-03-28 09:15:00|13130.9|13129.4|13128.4|13126.9|13131.7|13130.5|13127.5|13126|829
1648459200000|2022-03-28 09:20:00|13128.3|13126.8|13128.2|13127.3|13131.6|13130.1|13126.2|13124.9|848
1648459500000|2022-03-28 09:25:00|13128.1|13127.2|13129|13127.5|13131.3|13130.1|13126.5|13125.4|713
1648459800000|2022-03-28 09:30:00|13129.1|13127.6|13134|13132.5|13134.1|13132.6|13127.8|13126.4|731
1648460100000|2022-03-28 09:35:00|13134.1|13132.6|13137.6|13136.1|13139.3|13137.8|13133.3|13132.1|825
1648460400000|2022-03-28 09:40:00|13137.7|13136.2|13141|13139.5|13142.1|13140.7|13137.7|13136.2|808
1648460700000|2022-03-28 09:45:00|13141.1|13139.6|13137.1|13136.2|13141.3|13140.2|13136|13135|826
1648461000000|2022-03-28 09:50:00|13137|13136.1|13134.5|13133.6|13140.3|13139.4|13134.1|13132.9|776
1648461300000|2022-03-28 09:55:00|13134.4|13133.5|13131.9|13131|13137.1|13136.2|13131.9|13131|500
1648461600000|2022-03-28 10:00:00|13132|13131.1|13136.6|13135.1|13136.6|13135.3|13131.1|13130.2|675
1648461900000|2022-03-28 10:05:00|13136.4|13135.5|13135.7|13134.8|13138.2|13137.3|13135.4|13134.5|609
1648462200000|2022-03-28 10:10:00|13135.8|13134.9|13140.3|13139.4|13143.8|13142.6|13135.3|13134.3|780
1648462500000|2022-03-28 10:15:00|13140.4|13139.5|13143.2|13142.3|13143.7|13142.6|13140.2|13139.3|653
1648462800000|2022-03-28 10:20:00|13143.1|13142.2|13141.5|13140|13144.3|13143.4|13139|13137.7|865
1648463100000|2022-03-28 10:25:00|13141.4|13139.9|13142.4|13140.9|13142.6|13141.7|13139.2|13138.1|653
1648463400000|2022-03-28 10:30:00|13142.5|13141|13150.3|13149.4|13151.6|13150.5|13141.6|13140.7|986
1648463700000|2022-03-28 10:35:00|13150.1|13149.2|13151.7|13150.2|13156.3|13154.9|13149.3|13147.8|937
1648464000000|2022-03-28 10:40:00|13151.6|13150.1|13154.8|13153.9|13156.5|13155.2|13150.4|13149|603
1648464300000|2022-03-28 10:45:00|13155.2|13153.7|13158.1|13157.2|13158.2|13157.3|13154.3|13153.1|578
1648464600000|2022-03-28 10:50:00|13158|13157.1|13157.4|13156.5|13160.1|13159.2|13154.9|13154|639
1648464900000|2022-03-28 10:55:00|13157.5|13156.6|13156.1|13155.2|13159.7|13158.8|13153|13152.1|621
1648465200000|2022-03-28 11:00:00|13156|13155.1|13154.7|13153.8|13158.7|13157.8|13153|13151.8|680
1648465500000|2022-03-28 11:05:00|13154.8|13153.9|13146.4|13144.9|13154.8|13153.9|13145.9|13144.7|846
1648465800000|2022-03-28 11:10:00|13146.5|13145|13136.2|13134.7|13148.6|13147.7|13134.8|13133.4|1060
1648466100000|2022-03-28 11:15:00|13136.1|13134.6|13133.5|13132.6|13139.1|13138.1|13132.7|13131.4|854
1648466400000|2022-03-28 11:20:00|13133.4|13131.9|13143.2|13142.3|13144.2|13143|13132.6|13131.7|644
1648466700000|2022-03-28 11:25:00|13143.3|13142.4|13136.8|13135.9|13143.8|13142.9|13134.2|13132.7|594
1648467000000|2022-03-28 11:30:00|13137|13135.5|13135|13134.1|13137.4|13136.5|13132.6|13131.7|579
1648467300000|2022-03-28 11:35:00|13135.5|13134.6|13130.8|13129.9|13137|13135.9|13130.6|13129.7|577
1648467600000|2022-03-28 11:40:00|13130.9|13130|13115|13114.1|13131.7|13130.8|13113.7|13112.7|833
1648467900000|2022-03-28 11:45:00|13114.9|13114|13118.4|13117.5|13120.5|13119.6|13114.8|13113.5|753
1648468200000|2022-03-28 11:50:00|13118.5|13117.6|13115.9|13115|13119.7|13118.8|13115.4|13114.5|604
1648468500000|2022-03-28 11:55:00|13115.8|13114.9|13115.4|13113.9|13116.3|13115.4|13106.2|13104.7|907
1648468800000|2022-03-28 12:00:00|13115.3|13113.8|13107.4|13106.5|13116.9|13115.4|13106.8|13105.7|1000
1648469100000|2022-03-28 12:05:00|13107.5|13106.6|13113.8|13112.9|13116.4|13115.2|13107.5|13106.3|834
1648469400000|2022-03-28 12:10:00|13113.7|13112.8|13111.1|13110.2|13118.1|13116.6|13110.8|13109.5|808
1648469700000|2022-03-28 12:15:00|13111.2|13110.3|13110.1|13108.6|13112|13110.8|13102.9|13101.7|856
1648470000000|2022-03-28 12:20:00|13110.2|13108.7|13111.4|13109.9|13112.1|13110.8|13106|13104.7|923
1648470300000|2022-03-28 12:25:00|13111.3|13109.8|13116|13114.5|13116.7|13115.2|13109.7|13108.2|836
1648470600000|2022-03-28 12:30:00|13115.8|13114.3|13110.2|13109.3|13117.6|13116.7|13110.1|13108.9|1029
1648470900000|2022-03-28 12:35:00|13110.5|13109|13106.6|13105.1|13113.5|13112|13105.9|13104.4|1031
1648471200000|2022-03-28 12:40:00|13106.5|13105|13105.7|13104.2|13107.3|13105.8|13103.1|13101.9|941
1648471500000|2022-03-28 12:45:00|13105.6|13104.1|13102.3|13100.8|13107|13105.8|13100.9|13099.4|849
1648471800000|2022-03-28 12:50:00|13102.5|13101|13103.4|13101.9|13106.6|13105.1|13101.7|13100.4|907
1648472100000|2022-03-28 12:55:00|13103.3|13101.8|13101.4|13099.9|13105.3|13103.8|13097.4|13096.1|878
1648472400000|2022-03-28 13:00:00|13101.5|13100|13103.7|13102.2|13106.5|13105.1|13100.3|13098.8|968
1648472700000|2022-03-28 13:05:00|13104|13102.5|13095.6|13094.1|13104.8|13103.3|13093.1|13092|876
1648473000000|2022-03-28 13:10:00|13095.4|13093.9|13091.7|13090.2|13096.9|13095.5|13088.6|13087.3|1087
1648473300000|2022-03-28 13:15:00|13091.8|13090.3|13087.7|13086.2|13096.4|13094.9|13087.5|13086.2|842
1648473600000|2022-03-28 13:20:00|13087.6|13086.1|13095.9|13094.4|13096.5|13095.3|13086.8|13085.3|832
1648473900000|2022-03-28 13:25:00|13095.8|13094.3|13095.2|13094.3|13097.2|13096|13092.7|13091.4|836
1648474200000|2022-03-28 13:30:00|13095.1|13094.2|13103|13101.5|13105.5|13104|13095.1|13093.6|1373
1648474500000|2022-03-28 13:35:00|13102.9|13101.4|13091.2|13090.3|13103.4|13101.9|13089.5|13088.4|1123
1648474800000|2022-03-28 13:40:00|13091.6|13090.1|13091.1|13090.2|13094.9|13094|13090.4|13089.1|1040
1648475100000|2022-03-28 13:45:00|13091.2|13090.3|13083.4|13081.9|13091.9|13090.7|13081.7|13080.2|985
1648475400000|2022-03-28 13:50:00|13083.6|13082.1|13080.5|13079.6|13085.6|13084.7|13080.4|13079.5|953
1648475700000|2022-03-28 13:55:00|13080.7|13079.8|13082.8|13081.3|13085.1|13084|13079.7|13078.4|975
1648476000000|2022-03-28 14:00:00|13082.5|13081|13077|13075.5|13082.5|13081.3|13076|13075|1042
1648476300000|2022-03-28 14:05:00|13076.6|13075.7|13083.2|13081.7|13086.4|13085.5|13076.2|13074.9|996
1648476600000|2022-03-28 14:10:00|13083.1|13081.6|13079.3|13077.8|13083.6|13082.7|13077.6|13076.7|890
1648476900000|2022-03-28 14:15:00|13079.5|13078|13078.9|13078|13086|13084.7|13078.8|13077.3|1036
1648477200000|2022-03-28 14:20:00|13079.2|13078.3|13081.7|13080.8|13084.2|13082.7|13076.6|13075.1|959
1648477500000|2022-03-28 14:25:00|13081.8|13080.9|13077.8|13076.3|13082.1|13080.9|13076.7|13075.2|705
1648477800000|2022-03-28 14:30:00|13077.6|13076.1|13076.8|13075.3|13079.2|13078|13075.8|13074.5|727
1648478100000|2022-03-28 14:35:00|13076.9|13075.4|13075.5|13074|13079.4|13078.1|13071|13070|850
1648478400000|2022-03-28 14:40:00|13075.6|13074.1|13071.5|13070.6|13078.8|13077.3|13070.8|13069.6|818
1648478700000|2022-03-28 14:45:00|13071.4|13070.5|13071|13069.5|13075.5|13074.2|13067.6|13066.1|728
1648479000000|2022-03-28 14:50:00|13070.9|13069.4|13085.3|13083.8|13086.8|13085.3|13070.8|13069.4|996
1648479300000|2022-03-28 14:55:00|13084.9|13084|13083.5|13082.6|13088|13087.1|13082.1|13081.2|995
1648479600000|2022-03-28 15:00:00|13083.3|13082.4|13089.4|13087.9|13090|13088.5|13080.9|13080|1317
1648479900000|2022-03-28 15:05:00|13089.6|13088.5|13089.4|13088.5|13091|13089.8|13086.5|13085.2|838
1648480200000|2022-03-28 15:10:00|13089.2|13088.3|13087.1|13085.6|13090.3|13089.2|13085.9|13084.6|635
1648480500000|2022-03-28 15:15:00|13087.2|13085.7|13093.3|13091.8|13093.4|13092.2|13085.9|13084.7|675
1648480800000|2022-03-28 15:20:00|13093.2|13091.7|13092.2|13090.7|13096.1|13094.9|13090.6|13089.6|544
1648481100000|2022-03-28 15:25:00|13092|13090.5|13090.4|13088.9|13095.5|13094.2|13089.3|13087.8|643
1648481400000|2022-03-28 15:30:00|13090.5|13089|13087|13085.5|13094.3|13092.8|13086.5|13085.5|745
1648481700000|2022-03-28 15:35:00|13086.8|13085.3|13085.1|13083.6|13087.1|13085.9|13083.1|13081.6|763
1648482000000|2022-03-28 15:40:00|13085.2|13083.7|13088.9|13087.4|13090.3|13088.9|13084.7|13083.2|703
1648482300000|2022-03-28 15:45:00|13088.7|13087.2|13085.2|13083.7|13089.3|13087.9|13084.7|13083.6|691
1648482600000|2022-03-28 15:50:00|13085.1|13083.6|13088.5|13087|13090.1|13088.9|13084.4|13083.5|690
1648482900000|2022-03-28 15:55:00|13088.1|13087.2|13091.6|13090.7|13093.7|13092.2|13087.4|13086.2|779
1648483200000|2022-03-28 16:00:00|13091.7|13090.2|13091.5|13090|13095.4|13093.9|13088.5|13087.4|838
1648483500000|2022-03-28 16:05:00|13091.6|13090.1|13090.2|13088.7|13093.2|13091.7|13089.8|13088.5|642
1648483800000|2022-03-28 16:10:00|13090.3|13088.8|13091.4|13090.5|13092.3|13091.2|13088.2|13087|720
1648484100000|2022-03-28 16:15:00|13091.1|13090.2|13091.1|13089.6|13093.5|13092.3|13090.2|13088.7|652
1648484400000|2022-03-28 16:20:00|13090.6|13089.1|13092.1|13091.2|13096|13095.1|13088.8|13087.6|669
1648484700000|2022-03-28 16:25:00|13092.2|13091.3|13088.3|13086.8|13093.8|13092.5|13087.5|13086.3|444
1648485000000|2022-03-28 16:30:00|13088.2|13086.7|13086.1|13084.6|13088.5|13087.3|13085.7|13084.3|582
1648485300000|2022-03-28 16:35:00|13086.3|13084.8|13090.5|13089.6|13090.8|13089.8|13086.1|13084.6|528
1648485600000|2022-03-28 16:40:00|13090.6|13089.7|13094.1|13092.6|13095.1|13093.9|13089.9|13089|727
1648485900000|2022-03-28 16:45:00|13094.2|13092.7|13093.3|13091.8|13094.3|13092.8|13091|13089.6|609
1648486200000|2022-03-28 16:50:00|13093.2|13091.7|13093.1|13091.6|13099.6|13097.8|13092.6|13091.1|565
1648486500000|2022-03-28 16:55:00|13093|13091.5|13090.6|13089.7|13097.9|13096.8|13090.3|13089.1|560
1648486800000|2022-03-28 17:00:00|13090.5|13089.6|13098.8|13097.3|13099|13097.5|13090.2|13088.7|686
1648487100000|2022-03-28 17:05:00|13098.7|13097.2|13099.1|13098.2|13100.5|13099.1|13096.5|13095|537
1648487400000|2022-03-28 17:10:00|13099|13098.1|13096|13095.1|13100.5|13099.2|13095.4|13093.9|598
1648487700000|2022-03-28 17:15:00|13095.9|13095|13095|13094.1|13097|13095.6|13092.6|13091.7|519
1648488000000|2022-03-28 17:20:00|13094.8|13093.9|13099.7|13098.8|13099.8|13098.8|13094.1|13092.9|407
1648488300000|2022-03-28 17:25:00|13099.8|13098.9|13098|13097.1|13100|13099.1|13096.9|13095.9|546
1648488600000|2022-03-28 17:30:00|13097.9|13097|13098.8|13097.9|13099.5|13098.1|13096.6|13095.5|543
1648488900000|2022-03-28 17:35:00|13099.1|13097.6|13097.2|13095.7|13100.1|13098.8|13095.7|13094.5|696
1648489200000|2022-03-28 17:40:00|13097.1|13095.6|13094.8|13093.3|13097.8|13096.6|13093.8|13092.4|503
1648489500000|2022-03-28 17:45:00|13094.9|13093.4|13090.6|13089.7|13096.1|13094.9|13090.5|13089.4|468
1648489800000|2022-03-28 17:50:00|13090.7|13089.8|13089.8|13088.9|13091.3|13090.4|13089.3|13088.3|337
1648490100000|2022-03-28 17:55:00|13089.7|13088.8|13086.9|13086|13090.4|13089.5|13086.6|13085.6|347
1648490400000|2022-03-28 18:00:00|13087.2|13085.7|13084.6|13083.7|13087.6|13086.7|13084.3|13083.4|383
1648490700000|2022-03-28 18:05:00|13084.5|13083.6|13090.3|13089.4|13090.9|13089.7|13084.5|13083.4|570
1648491000000|2022-03-28 18:10:00|13090.4|13089.5|13089.7|13088.8|13091.4|13090.3|13087.8|13086.6|538
1648491300000|2022-03-28 18:15:00|13089.8|13088.9|13089.1|13088.2|13091.4|13090.3|13089|13087.8|477
1648491600000|2022-03-28 18:20:00|13089.2|13088.3|13090.7|13089.8|13091.2|13090.1|13087.8|13086.8|525
1648491900000|2022-03-28 18:25:00|13091|13089.5|13088.9|13088|13091.2|13090|13088.4|13087.3|475
1648492200000|2022-03-28 18:30:00|13089.1|13087.6|13089.2|13088.3|13090.3|13089.2|13087.6|13086.5|485
1648492500000|2022-03-28 18:35:00|13089.1|13088.2|13085.4|13084.5|13090.9|13089.8|13085.1|13083.9|387
1648492800000|2022-03-28 18:40:00|13085.2|13084.3|13090.2|13088.7|13091|13090|13084.4|13083.5|511
1648493100000|2022-03-28 18:45:00|13090.1|13088.6|13089.5|13088|13091.1|13090.2|13088.9|13087.7|424
1648493400000|2022-03-28 18:50:00|13089.4|13088.6|13095.8|13094.9|13098|13096.5|13089.3|13088.4|671
1648493700000|2022-03-28 18:55:00|13095.7|13094.8|13096.9|13096|13098.7|13097.8|13093.3|13092.3|698
1648494000000|2022-03-28 19:00:00|13096.8|13095.9|13093.8|13092.3|13097.8|13096.6|13092.5|13091.1|614
1648494300000|2022-03-28 19:05:00|13093.9|13092.4|13094.4|13092.9|13096.8|13095.6|13093|13091.7|440
1648494600000|2022-03-28 19:10:00|13094.2|13092.7|13093|13091.5|13094.3|13093|13092|13090.8|362
1648494900000|2022-03-28 19:15:00|13093.1|13091.6|13090|13088.5|13093.3|13091.9|13089.3|13088.2|502
1648495200000|2022-03-28 19:20:00|13090.1|13088.6|13088.6|13087.1|13091.2|13089.7|13087.3|13085.9|622
1648495500000|2022-03-28 19:25:00|13088.7|13087.2|13088.2|13086.7|13088.7|13087.3|13084.7|13083.4|455
1648495800000|2022-03-28 19:30:00|13088.1|13086.6|13085.5|13084|13089.3|13087.8|13084.9|13083.5|370
1648496100000|2022-03-28 19:35:00|13085.2|13084.3|13082.9|13082|13087|13085.5|13082.7|13081.5|376
1648496400000|2022-03-28 19:40:00|13083.6|13082.7|13086.1|13084.6|13086.2|13085|13082.8|13081.4|435
1648496700000|2022-03-28 19:45:00|13086.2|13084.7|13088.4|13086.9|13089.3|13088.1|13084.7|13083.5|380
1648497000000|2022-03-28 19:50:00|13088.6|13087.1|13091.8|13090.9|13093.3|13092|13086|13084.7|652
1648497300000|2022-03-28 19:55:00|13091.7|13090.8|13094.2|13093.3|13096.1|13094.7|13091.2|13090|713
1648497600000|2022-03-28 20:00:00|13094.6|13093.1|13091.8|13090.3|13094.6|13093.5|13091.5|13090|477
1648497900000|2022-03-28 20:05:00|13091.9|13090.4|13091.9|13090.4|13092.2|13090.7|13090.6|13089.1|188
1648498200000|2022-03-28 20:10:00|13091.6|13090.7|13090.7|13089.2|13092.3|13090.8|13090.7|13089.2|174
1648498500000|2022-03-28 20:15:00|13090.8|13089.3|13092.1|13090.6|13092.3|13090.9|13090|13088.5|201
1648498800000|2022-03-28 20:20:00|13092.2|13090.7|13095|13093.5|13095.4|13093.9|13092.2|13090.7|189
1648499100000|2022-03-28 20:25:00|13094.9|13093.4|13095|13093.5|13095.2|13093.7|13094.1|13092.6|179
1648499400000|2022-03-28 20:30:00|13094.9|13093.4|13093.1|13092.2|13095.9|13094|13093|13092|197
1648499700000|2022-03-28 20:35:00|13093.4|13091.9|13095.3|13093.8|13095.6|13094.5|13092.6|13091.5|139
1648500000000|2022-03-28 20:40:00|13095.2|13093.7|13096.3|13094.8|13096.5|13095|13093.3|13091.8|173
1648500300000|2022-03-28 20:45:00|13096.4|13094.9|13095.2|13092.9|13096.5|13095|13094.5|13092.7|198
1648500600000|2022-03-28 20:50:00|13095.1|13093.2|13095|13093.5|13096.1|13094|13094.4|13092|282
1648500900000|2022-03-28 20:55:00|13095.5|13093.3|13096.5|13085.5|13099.4|13094.1|13094.9|13085|493
1648501200000|2022-03-28 21:00:00|13096|13085|13100.6|13089.6|13100.6|13089.6|13094.9|13083.9|55
1648501500000|2022-03-28 21:05:00|13100.7|13089.7|13096.8|13089.5|13100.8|13089.9|13096.3|13087.7|104
1648501800000|2022-03-28 21:10:00|13096.7|13089.6|13095.2|13089.5|13100.2|13090|13094.8|13086.4|212
1648502100000|2022-03-28 21:15:00|13095.1|13089.7|13096.6|13089|13098.8|13090.4|13094.9|13086.4|186
1648502400000|2022-03-28 21:20:00|13096.4|13088.9|13095.7|13088.7|13098.1|13090.4|13095.3|13088.1|178
1648502700000|2022-03-28 21:25:00|13095.6|13088.8|13096.6|13088.6|13097.3|13089.7|13095.1|13088.1|182
1648503000000|2022-03-28 21:30:00|13096.5|13088.7|13097|13090.5|13098.1|13091.2|13095.5|13088.7|202
1648503300000|2022-03-28 21:35:00|13096.9|13090.6|13095.4|13091.2|13099.1|13091.3|13095|13088.5|195
1648503600000|2022-03-28 21:40:00|13096.2|13091.1|13095.8|13091.2|13098.2|13091.5|13095|13090|141
1648503900000|2022-03-28 21:45:00|13096.1|13091.5|13096.1|13091|13098.1|13091.9|13094.9|13090.7|152
1648504200000|2022-03-28 21:50:00|13095.9|13091.3|13095.3|13091.9|13096.9|13091.9|13094.9|13090.8|147
1648504500000|2022-03-28 21:55:00|13095|13091.7|13098.6|13091.6|13100.9|13092.7|13094.9|13087.7|194
1648504800000|2022-03-28 22:00:00|13099.6|13091.5|13099|13094.7|13103.5|13096|13097.8|13088|534
1648505100000|2022-03-28 22:05:00|13099.1|13094.8|13098|13094.1|13100.9|13096.1|13097.7|13093.6|295
1648505400000|2022-03-28 22:10:00|13097.9|13094.2|13097.2|13094.1|13098.3|13095|13096.1|13093.1|308
1648505700000|2022-03-28 22:15:00|13097.3|13094.3|13097|13094.4|13098.1|13095.4|13095.8|13093.4|301
1648506000000|2022-03-28 22:20:00|13097.1|13094.5|13098.5|13095.9|13099.1|13096.5|13096.5|13094.4|164
1648506300000|2022-03-28 22:25:00|13098.6|13095.8|13099|13096.4|13100.8|13097.6|13097.8|13095.2|267
1648506600000|2022-03-28 22:30:00|13099.1|13096.5|13099.9|13097.6|13101.3|13098.6|13098.6|13096|232
1648506900000|2022-03-28 22:35:00|13099.8|13097.7|13102.3|13100.8|13103.6|13100.9|13099.8|13097.4|210
1648507200000|2022-03-28 22:40:00|13102.1|13100.6|13103.1|13100.3|13105.3|13102.1|13101.4|13098.9|251
1648507500000|2022-03-28 22:45:00|13102.9|13100.2|13103.3|13100.6|13104.1|13101.8|13102.1|13099.7|249
1648507800000|2022-03-28 22:50:00|13103.2|13100.7|13101.8|13100.3|13105.1|13103.2|13101.8|13099.3|288
1648508100000|2022-03-28 22:55:00|13102.5|13099.9|13100.2|13098.7|13104.1|13100.7|13100|13097.7|254
1648508400000|2022-03-28 23:00:00|13100.5|13098.2|13102.9|13100.7|13103.2|13101.5|13098.8|13097|411
1648508700000|2022-03-28 23:05:00|13102.6|13100.6|13103.8|13102.3|13104.9|13102.7|13101.9|13100.1|300
1648509000000|2022-03-28 23:10:00|13103.7|13102.2|13103.9|13102.4|13105.7|13104.1|13103|13100.8|423
1648509300000|2022-03-28 23:15:00|13103.8|13102.3|13106.3|13104.8|13107.1|13105.6|13103.7|13102.2|211
1648509600000|2022-03-28 23:20:00|13106.4|13104.9|13106.6|13105.1|13107.2|13105.7|13104.9|13103.4|215
1648509900000|2022-03-28 23:25:00|13106.8|13105.3|13106.1|13104.6|13107.3|13105.8|13103.4|13102|337
1648510200000|2022-03-28 23:30:00|13106.2|13104.7|13106.1|13104.6|13107.1|13105.6|13105.2|13103.7|213
1648510500000|2022-03-28 23:35:00|13106.2|13104.7|13105.3|13103.8|13106.8|13105.5|13104.8|13103.3|235
1648510800000|2022-03-28 23:40:00|13105.4|13103.9|13104.2|13102.7|13105.4|13104|13104.1|13102.6|158
1648511100000|2022-03-28 23:45:00|13104.3|13102.8|13106.3|13104.8|13106.9|13105.5|13104.1|13102.6|150
1648511400000|2022-03-28 23:50:00|13106.2|13104.7|13104.2|13102.7|13106.2|13104.7|13103.8|13102.3|216
1648511700000|2022-03-28 23:55:00|13104.1|13102.6|13100.1|13098.6|13104.6|13103.4|13099.6|13098.1|291
1648512000000|2022-03-29 00:00:00|13100|13098.5|13103|13101.5|13103.8|13102.4|13099.4|13098.4|674
1648512300000|2022-03-29 00:05:00|13102.7|13101.8|13100.1|13098.6|13103.6|13102.1|13099|13097.6|516
1648512600000|2022-03-29 00:10:00|13100|13098.5|13099.3|13097.8|13101.8|13100.5|13097.8|13096.7|638
1648512900000|2022-03-29 00:15:00|13099.2|13097.7|13097.5|13096|13100.6|13099.1|13096.7|13095.6|760
1648513200000|2022-03-29 00:20:00|13097.6|13096.1|13100|13098.5|13100.2|13099.1|13096.7|13095.6|597
1648513500000|2022-03-29 00:25:00|13099.7|13098.8|13098.1|13097.2|13100|13098.9|13096.8|13095.6|465
1648513800000|2022-03-29 00:30:00|13098|13097.1|13097|13096.1|13098.3|13097.2|13095.5|13094.5|643
1648514100000|2022-03-29 00:35:00|13096.8|13095.9|13097.9|13097|13098.5|13097.5|13095.4|13094.2|524
1648514400000|2022-03-29 00:40:00|13097.8|13096.9|13096.9|13096|13099.5|13098.3|13095.9|13094.9|528
1648514700000|2022-03-29 00:45:00|13096.8|13095.9|13093.4|13092.5|13098.2|13097.1|13092.6|13091.5|570
1648515000000|2022-03-29 00:50:00|13093|13092.1|13082.9|13081.4|13094|13093.1|13082.7|13081.2|925
1648515300000|2022-03-29 00:55:00|13082.4|13080.9|13080.6|13079.7|13085.2|13084.1|13079|13077.7|1008
1648515600000|2022-03-29 01:00:00|13080.5|13079.6|13084.5|13083.6|13085.1|13084|13080.5|13079.4|812
1648515900000|2022-03-29 01:05:00|13084.7|13083.2|13085.4|13083.9|13087.3|13085.9|13083.6|13082.7|766
1648516200000|2022-03-29 01:10:00|13085.5|13084|13091.6|13090.1|13092.4|13090.9|13083.9|13082.9|1015
1648516500000|2022-03-29 01:15:00|13091.7|13090.2|13094.4|13092.9|13097.4|13095.9|13091.7|13090.2|891
1648516800000|2022-03-29 01:20:00|13094.6|13093.1|13097.4|13096.5|13097.8|13096.6|13094.3|13092.9|709
1648517100000|2022-03-29 01:25:00|13097.5|13096.6|13099|13097.5|13100.9|13099.5|13097.5|13096.3|556
1648517400000|2022-03-29 01:30:00|13098.9|13097.4|13103|13102.1|13103.6|13102.5|13098.9|13097.4|578
1648517700000|2022-03-29 01:35:00|13103.1|13102.2|13103.6|13102.7|13104|13102.9|13098.6|13097.6|661
1648518000000|2022-03-29 01:40:00|13103.5|13102.6|13103.6|13102.1|13106.8|13105.7|13103.1|13102.1|563
1648518300000|2022-03-29 01:45:00|13103.7|13102.2|13104|13102.5|13104.8|13103.3|13101.6|13100.5|500
1648518600000|2022-03-29 01:50:00|13103.9|13102.4|13101.2|13099.7|13106.4|13104.9|13101|13099.5|465
1648518900000|2022-03-29 01:55:00|13101.3|13099.8|13104.3|13102.8|13104.8|13103.6|13100.6|13099.4|416
1648519200000|2022-03-29 02:00:00|13104.2|13102.7|13104.4|13103.5|13104.9|13103.7|13103|13101.5|410
1648519500000|2022-03-29 02:05:00|13104.7|13103.2|13105.1|13103.6|13106.1|13104.9|13103.8|13102.3|397
1648519800000|2022-03-29 02:10:00|13105.2|13103.7|13105.8|13104.3|13106.2|13104.8|13103.7|13102.4|360
1648520100000|2022-03-29 02:15:00|13105.7|13104.2|13104.5|13103|13105.8|13104.3|13102.4|13101|438
1648520400000|2022-03-29 02:20:00|13104.6|13103.1|13102.2|13100.7|13104.6|13103.3|13101.6|13100.3|406
1648520700000|2022-03-29 02:25:00|13102.4|13100.9|13101.1|13099.6|13103.4|13102.1|13101|13099.5|454
1648521000000|2022-03-29 02:30:00|13101.2|13099.7|13097.6|13096.1|13102.1|13100.7|13097.3|13095.9|500
1648521300000|2022-03-29 02:35:00|13097.5|13096|13099.2|13098.3|13099.4|13098.4|13095.5|13094.6|544
1648521600000|2022-03-29 02:40:00|13099.3|13098.4|13100.7|13099.8|13101.6|13100.4|13098.5|13097.4|432
1648521900000|2022-03-29 02:45:00|13100.6|13099.7|13100|13098.5|13101.2|13099.8|13098.9|13097.4|333
1648522200000|2022-03-29 02:50:00|13099.8|13098.9|13101.3|13099.8|13102.8|13101.3|13098.7|13097.4|492
1648522500000|2022-03-29 02:55:00|13100.8|13099.9|13100.4|13098.9|13101.9|13100.5|13099.8|13098.5|508
1648522800000|2022-03-29 03:00:00|13100.3|13098.8|13099.9|13098.4|13101|13099.8|13098.6|13097.2|539
1648523100000|2022-03-29 03:05:00|13099.8|13098.3|13099.9|13098.4|13101.8|13100.5|13099.2|13097.9|358
1648523400000|2022-03-29 03:10:00|13099.8|13098.3|13103.3|13102.4|13104|13102.9|13099.8|13098.3|328
1648523700000|2022-03-29 03:15:00|13103.2|13102.3|13100.6|13099.7|13103.9|13102.7|13099.4|13098.2|310
1648524000000|2022-03-29 03:20:00|13100.5|13099.6|13099.4|13098.5|13101|13100.1|13099|13097.9|251
1648524300000|2022-03-29 03:25:00|13099.5|13098.6|13097.1|13095.6|13100|13099|13096.3|13095.2|310
1648524600000|2022-03-29 03:30:00|13096.9|13096|13098.2|13096.7|13098.6|13097.4|13095.7|13094.5|604
1648524900000|2022-03-29 03:35:00|13098.3|13096.8|13094.9|13093.4|13098.9|13097.7|13093.6|13092.3|621
1648525200000|2022-03-29 03:40:00|13095|13093.5|13094.6|13093.1|13095.5|13094.4|13092.4|13091.2|424
1648525500000|2022-03-29 03:45:00|13094.7|13093.2|13093.1|13091.6|13094.7|13093.5|13091.8|13090.4|394
1648525800000|2022-03-29 03:50:00|13093.2|13091.7|13094.3|13092.8|13095.6|13094.4|13092.7|13091.5|437
1648526100000|2022-03-29 03:55:00|13094.1|13092.6|13096.5|13095.6|13097.9|13097|13093.3|13092.1|541
1648526400000|2022-03-29 04:00:00|13096.8|13095.3|13098.2|13097.3|13098.3|13097.4|13095.4|13094.5|372
1648526700000|2022-03-29 04:05:00|13098.3|13097.4|13099.5|13098.6|13099.9|13099|13097.8|13096.9|399
1648527000000|2022-03-29 04:10:00|13099.4|13098.5|13101.5|13100|13102.8|13101.7|13099.4|13098.5|389
1648527300000|2022-03-29 04:15:00|13101.3|13100.4|13102.2|13100.7|13102.8|13101.6|13099.9|13098.4|400
1648527600000|2022-03-29 04:20:00|13102.1|13100.6|13101.1|13100.2|13102.9|13101.4|13100.6|13099.1|363
1648527900000|2022-03-29 04:25:00|13101.2|13100.3|13102.4|13101.5|13103.8|13102.8|13100.5|13099.6|285
1648528200000|2022-03-29 04:30:00|13102.5|13101.6|13103.8|13102.9|13104.9|13103.8|13102.2|13101.3|472
1648528500000|2022-03-29 04:35:00|13103.7|13102.8|13100.8|13099.9|13104.2|13102.9|13100.6|13099.4|480
1648528800000|2022-03-29 04:40:00|13100.7|13099.8|13099.9|13098.4|13102.3|13101.2|13099.7|13098.3|424
1648529100000|2022-03-29 04:45:00|13099.8|13098.3|13099.8|13098.9|13101|13099.9|13098|13097.1|344
1648529400000|2022-03-29 04:50:00|13099.9|13099|13098.4|13097.5|13099.9|13099|13097.4|13096.5|447
1648529700000|2022-03-29 04:55:00|13098.5|13097.6|13093.7|13092.8|13098.9|13097.8|13093.1|13092.2|475
1648530000000|2022-03-29 05:00:00|13093.6|13092.7|13095.3|13093.8|13095.7|13094.2|13092|13090.5|491
1648530300000|2022-03-29 05:05:00|13095.4|13093.9|13096.3|13094.8|13097.9|13096.6|13094.6|13093.1|474
1648530600000|2022-03-29 05:10:00|13096.4|13094.9|13094.8|13093.3|13097.1|13095.9|13092.8|13091.6|511
1648530900000|2022-03-29 05:15:00|13094.9|13093.4|13090.2|13088.7|13096.3|13095.1|13090.1|13088.6|372
1648531200000|2022-03-29 05:20:00|13090.3|13088.8|13092|13090.5|13092.8|13091.7|13089.4|13088|419
1648531500000|2022-03-29 05:25:00|13091.9|13090.4|13092.3|13091.4|13093.1|13092|13090.9|13089.6|395
1648531800000|2022-03-29 05:30:00|13092.4|13091.5|13093.5|13092.6|13093.7|13092.6|13090.6|13089.3|547
1648532100000|2022-03-29 05:35:00|13093.7|13092.2|13088.7|13087.2|13093.8|13092.6|13088.1|13086.6|455
1648532400000|2022-03-29 05:40:00|13088.8|13087.3|13092.5|13091|13092.7|13091.5|13088.2|13087.1|544
1648532700000|2022-03-29 05:45:00|13092.6|13091.1|13091.3|13090.4|13093|13091.6|13088.3|13087.1|573
1648533000000|2022-03-29 05:50:00|13091.2|13090.3|13096.3|13095.4|13097|13095.7|13090.5|13089.3|487
1648533300000|2022-03-29 05:55:00|13096.5|13095.6|13095.8|13094.3|13097.3|13096.1|13095.5|13094.2|511
1648533600000|2022-03-29 06:00:00|13095.9|13094.4|13099.9|13098.4|13104.2|13102.7|13095.3|13094.2|745
1648533900000|2022-03-29 06:05:00|13099.8|13098.3|13097.2|13095.7|13100.5|13099.2|13092.5|13091.1|585
1648534200000|2022-03-29 06:10:00|13097|13096.1|13095.4|13093.9|13099|13097.8|13094.3|13093.3|716
1648534500000|2022-03-29 06:15:00|13095.5|13094|13096.5|13095.6|13098.9|13097.7|13094.7|13093.3|601
1648534800000|2022-03-29 06:20:00|13096.4|13095.5|13099.5|13098.6|13099.6|13098.7|13094.9|13093.5|616
1648535100000|2022-03-29 06:25:00|13099.6|13098.7|13099.9|13099|13102.9|13101.6|13098.6|13097.1|579
1648535400000|2022-03-29 06:30:00|13100.3|13099.4|13104.1|13102.6|13105.2|13104|13099.3|13098.2|635
1648535700000|2022-03-29 06:35:00|13104.2|13102.7|13104.5|13103.6|13105.2|13104.1|13102.3|13101.3|526
1648536000000|2022-03-29 06:40:00|13104.4|13103.5|13105.7|13104.8|13106.1|13105|13100.8|13099.9|745
1648536300000|2022-03-29 06:45:00|13105.8|13104.9|13103.2|13102.3|13107.8|13106.7|13101.6|13100.4|845
1648536600000|2022-03-29 06:50:00|13103.1|13102.2|13106.9|13106|13107.3|13106.1|13100.9|13100|638
1648536900000|2022-03-29 06:55:00|13106.8|13105.9|13109.7|13108.2|13110.8|13109.4|13103.5|13102.4|648
1648537200000|2022-03-29 07:00:00|13109.4|13108.5|13103.4|13102.5|13110.4|13109.5|13103.2|13102.1|898
1648537500000|2022-03-29 07:05:00|13103.5|13102.6|13101.5|13100|13104.1|13103.2|13099.2|13098.3|673
1648537800000|2022-03-29 07:10:00|13101.4|13099.9|13088.7|13087.2|13101.4|13099.9|13087.8|13086.9|877
1648538100000|2022-03-29 07:15:00|13088.4|13087.5|13089.9|13089|13091.8|13090.9|13087.2|13086.1|769
1648538400000|2022-03-29 07:20:00|13090.1|13089.2|13107|13106.1|13107.5|13106.6|13089.9|13089|936
1648538700000|2022-03-29 07:25:00|13106.9|13106|13113.8|13112.9|13115|13113.9|13106.1|13105.2|976
1648539000000|2022-03-29 07:30:00|13113.7|13112.8|13113.9|13113|13116.2|13115.3|13111.5|13110.6|876
1648539300000|2022-03-29 07:35:00|13113.8|13112.9|13109|13108.1|13115.3|13114.2|13107.9|13107|668
1648539600000|2022-03-29 07:40:00|13108.9|13108|13101.1|13100.2|13109|13108.1|13100.8|13099.9|725
1648539900000|2022-03-29 07:45:00|13101|13100.1|13102.7|13101.8|13104.4|13103.4|13099|13098.1|750
1648540200000|2022-03-29 07:50:00|13102.6|13101.7|13100.8|13099.3|13104.9|13103.9|13097.8|13096.6|814
1648540500000|2022-03-29 07:55:00|13100.9|13099.4|13092.1|13091.2|13103.1|13102.2|13091.1|13090.2|807
1648540800000|2022-03-29 08:00:00|13092|13091.1|13090.9|13090|13093.2|13092.1|13086.5|13085.5|876
1648541100000|2022-03-29 08:05:00|13090.8|13089.9|13100.5|13099.6|13100.8|13099.9|13089.5|13088.3|824
1648541400000|2022-03-29 08:10:00|13100.6|13099.7|13094.2|13093.3|13100.9|13100|13092.4|13091.5|890
1648541700000|2022-03-29 08:15:00|13094.3|13093.4|13099.6|13098.7|13100.4|13099.5|13094|13093.1|644
1648542000000|2022-03-29 08:20:00|13099.8|13098.9|13103.9|13103|13109.5|13108.5|13099.7|13098.8|629
1648542300000|2022-03-29 08:25:00|13103.7|13102.8|13097|13095.5|13104.5|13103.5|13094.3|13092.8|662
1648542600000|2022-03-29 08:30:00|13097.1|13095.6|13091|13090.1|13098.2|13097.3|13090|13088.9|777
1648542900000|2022-03-29 08:35:00|13090.8|13089.9|13087.6|13086.1|13093.9|13093|13087.1|13085.7|829
1648543200000|2022-03-29 08:40:00|13087.4|13085.9|13085.8|13084.9|13087.4|13085.9|13081.2|13079.7|899
1648543500000|2022-03-29 08:45:00|13085.7|13084.8|13078.9|13078|13085.9|13085|13076.3|13075.4|747
1648543800000|2022-03-29 08:50:00|13079|13078.1|13060.2|13058.7|13079|13078.1|13059.9|13058.4|843
1648544100000|2022-03-29 08:55:00|13060.1|13058.6|13060.6|13059.7|13062.1|13060.8|13056.9|13055.4|882
1648544400000|2022-03-29 09:00:00|13060.7|13059.8|13052.2|13050.7|13062.4|13061.5|13051.6|13050.4|849
1648544700000|2022-03-29 09:05:00|13052|13050.5|13079.3|13077.8|13087.1|13085.6|13051.9|13050.5|1394
1648545000000|2022-03-29 09:10:00|13079.4|13077.9|13075.3|13073.8|13086.8|13085.3|13074|13072.5|1323
1648545300000|2022-03-29 09:15:00|13075.2|13073.7|13089.6|13088.1|13091.1|13089.6|13075.2|13073.7|1311
1648545600000|2022-03-29 09:20:00|13089.5|13088|13083.7|13082.8|13089.6|13088.1|13081.3|13079.8|1092
1648545900000|2022-03-29 09:25:00|13083.6|13082.7|13083.1|13082.2|13086.3|13085.2|13081.4|13079.9|860
1648546200000|2022-03-29 09:30:00|13082.6|13081.7|13091.4|13090.5|13091.6|13090.5|13082.5|13081.3|762
1648546500000|2022-03-29 09:35:00|13091.3|13090.4|13089.9|13089|13096.4|13095|13089|13088|862
1648546800000|2022-03-29 09:40:00|13089.8|13088.9|13090.4|13089.5|13093.3|13092.4|13088.7|13087.6|853
1648547100000|2022-03-29 09:45:00|13090.3|13089.4|13097.4|13095.9|13099.9|13098.4|13090.1|13089.2|1036
1648547400000|2022-03-29 09:50:00|13097.3|13095.8|13092.3|13091.4|13097.9|13096.5|13090.1|13088.7|879
1648547700000|2022-03-29 09:55:00|13092.2|13091.3|13086|13084.5|13092.2|13091.3|13084.8|13083.6|841
1648548000000|2022-03-29 10:00:00|13086.1|13084.6|13088.6|13087.7|13090.5|13089.6|13085.2|13084.2|821
1648548300000|2022-03-29 10:05:00|13088.7|13087.8|13086|13085.1|13090.7|13089.8|13083.7|13082.6|665
1648548600000|2022-03-29 10:10:00|13086.1|13085.2|13087.1|13086.2|13090.2|13089|13085.7|13084.8|879
1648548900000|2022-03-29 10:15:00|13087|13086.1|13094|13093.1|13095.3|13094|13086.6|13085.7|765
1648549200000|2022-03-29 10:20:00|13094.2|13093.3|13096.8|13095.9|13100|13099.1|13094.2|13093.3|719
1648549500000|2022-03-29 10:25:00|13096.9|13096|13103.9|13103|13108.3|13107.3|13096.8|13095.7|784
1648549800000|2022-03-29 10:30:00|13104|13103.1|13101.5|13100.6|13105.5|13104.2|13099.8|13098.8|765
1648550100000|2022-03-29 10:35:00|13101.6|13100.7|13104.1|13103.2|13104.1|13103.2|13096.9|13096|700
1648550400000|2022-03-29 10:40:00|13104|13103.1|13101.5|13100.6|13106.3|13105.4|13101|13100.1|614
1648550700000|2022-03-29 10:45:00|13101.3|13100.4|13100.8|13099.3|13105.1|13104|13099.1|13098.2|704
1648551000000|2022-03-29 10:50:00|13100.9|13099.4|13107|13106.1|13108|13107|13099.7|13098.8|679
1648551300000|2022-03-29 10:55:00|13106.7|13105.8|13097.1|13096.2|13110.2|13109|13095.7|13094.8|847
1648551600000|2022-03-29 11:00:00|13097|13096.1|13095.7|13094.8|13097.2|13096.3|13092.8|13091.8|741
1648551900000|2022-03-29 11:05:00|13095.6|13094.7|13098.9|13098|13102.2|13101.3|13095.6|13094.7|674
1648552200000|2022-03-29 11:10:00|13098.8|13097.9|13090.1|13089.2|13100.5|13099.3|13089.7|13088.8|818
1648552500000|2022-03-29 11:15:00|13090|13089.1|13084.6|13083.7|13091.7|13090.8|13084|13083.1|552
1648552800000|2022-03-29 11:20:00|13085|13084.1|13084.4|13083.5|13087.8|13086.9|13081.3|13080.3|802
1648553100000|2022-03-29 11:25:00|13084.7|13083.2|13083.4|13082.5|13086|13085.1|13081.4|13080.5|725
1648553400000|2022-03-29 11:30:00|13083.3|13082.4|13070.4|13068.9|13084.9|13083.7|13070|13068.8|763
1648553700000|2022-03-29 11:35:00|13070.5|13069|13073.1|13072.2|13074.2|13073.3|13065.8|13064.9|828
1648554000000|2022-03-29 11:40:00|13073.2|13072.3|13099.7|13098.2|13103.5|13102|13070.9|13069.4|1522
1648554300000|2022-03-29 11:45:00|13099.8|13098.3|13144|13142.5|13149.1|13147.6|13099.7|13098.2|2016
1648554600000|2022-03-29 11:50:00|13144.1|13142.6|13136.2|13134.7|13146.6|13145.1|13133.6|13132.3|1705
1648554900000|2022-03-29 11:55:00|13136.1|13134.6|13129.2|13128.3|13136.1|13134.6|13128.2|13126.7|1477
1648555200000|2022-03-29 12:00:00|13129.7|13128.8|13137.7|13136.2|13142.6|13141.1|13129.7|13128.5|1420
1648555500000|2022-03-29 12:05:00|13137.5|13136|13129|13127.5|13141.5|13140|13127.9|13126.4|1306
1648555800000|2022-03-29 12:10:00|13129.5|13128|13128.1|13126.6|13135.9|13134.4|13126.4|13124.9|1224
1648556100000|2022-03-29 12:15:00|13128|13126.5|13134.6|13133.1|13134.6|13133.1|13123.3|13121.8|1247
1648556400000|2022-03-29 12:20:00|13134.4|13132.9|13140.3|13138.8|13140.3|13138.8|13128.2|13126.7|1269
1648556700000|2022-03-29 12:25:00|13140.2|13138.7|13147|13145.5|13148.8|13147.4|13139.5|13138|1316
1648557000000|2022-03-29 12:30:00|13147.1|13145.6|13141.3|13139.8|13147.4|13145.9|13139.3|13137.8|1216
1648557300000|2022-03-29 12:35:00|13141.4|13139.9|13153|13151.5|13153.2|13151.7|13138.5|13137|1470
1648557600000|2022-03-29 12:40:00|13152.8|13151.3|13148.6|13147.1|13155.2|13153.7|13140.1|13138.9|1471
1648557900000|2022-03-29 12:45:00|13148.5|13147|13159.2|13157.7|13159.5|13158.3|13146.9|13145.4|1204
1648558200000|2022-03-29 12:50:00|13159.1|13157.6|13153.8|13152.3|13160.7|13159.3|13150.4|13148.9|1344
1648558500000|2022-03-29 12:55:00|13154|13152.5|13146.5|13145|13158|13156.5|13144.8|13143.3|1321
1648558800000|2022-03-29 13:00:00|13146.6|13145.1|13140|13138.5|13150.5|13149|13138.4|13136.9|1243
1648559100000|2022-03-29 13:05:00|13140.1|13138.6|13136.2|13134.7|13142.1|13141.1|13134.4|13132.9|994
1648559400000|2022-03-29 13:10:00|13136.3|13134.8|13134.7|13133.2|13139.4|13138|13132.2|13130.7|1164
1648559700000|2022-03-29 13:15:00|13134.9|13133.4|13135.6|13134.1|13138.7|13137.2|13128.8|13127.9|997
1648560000000|2022-03-29 13:20:00|13135.4|13133.9|13138.1|13137.2|13138.9|13137.6|13131.3|13129.8|1017
1648560300000|2022-03-29 13:25:00|13138.2|13137.3|13136.7|13135.2|13141.8|13140.3|13132.5|13131|1061
1648560600000|2022-03-29 13:30:00|13136.8|13135.3|13146.7|13145.2|13147.7|13146.5|13136.8|13135.3|825
1648560900000|2022-03-29 13:35:00|13146.6|13145.1|13147.6|13146.1|13149.9|13148.4|13138|13136.5|879
1648561200000|2022-03-29 13:40:00|13147.8|13146.3|13143.5|13142|13151.1|13149.6|13142.3|13141.1|725
1648561500000|2022-03-29 13:45:00|13143.6|13142.1|13132.8|13131.3|13144.1|13142.8|13131.2|13130|741
1648561800000|2022-03-29 13:50:00|13132.6|13131.1|13134.6|13133.1|13135.6|13134.1|13129.4|13127.9|834
1648562100000|2022-03-29 13:55:00|13134.4|13133.5|13134.2|13130.4|13138.2|13136.4|13129.8|13128.4|691
1648562400000|2022-03-29 14:00:00|13134|13130.9|13140.4|13138.9|13141.2|13139.7|13133.5|13130.6|874
1648562700000|2022-03-29 14:05:00|13140.2|13138.7|13151.4|13149.9|13152.7|13151.4|13137.4|13136.2|795
1648563000000|2022-03-29 14:10:00|13151.8|13150.3|13144.9|13143.4|13158|13156.5|13140.5|13139|872
1648563300000|2022-03-29 14:15:00|13145.2|13143.7|13144.9|13143.4|13149.4|13147.9|13142.6|13141.5|765
1648563600000|2022-03-29 14:20:00|13144.7|13143.2|13140.5|13139.6|13146.8|13145.3|13140.5|13139.6|686
1648563900000|2022-03-29 14:25:00|13140.6|13139.7|13143.4|13141.9|13154.7|13153.2|13140.2|13138.7|726
1648564200000|2022-03-29 14:30:00|13143.5|13142|13148.9|13147.4|13149.6|13148.1|13139|13137.5|761
1648564500000|2022-03-29 14:35:00|13149|13147.5|13150.8|13149.3|13150.9|13149.4|13143.2|13141.7|1109
1648564800000|2022-03-29 14:40:00|13150.7|13149.2|13141.7|13140.8|13152|13150.5|13140.4|13138.9|1480
1648565100000|2022-03-29 14:45:00|13141.6|13140.7|13145.5|13144|13151.1|13149.6|13140.4|13139.4|1279
1648565400000|2022-03-29 14:50:00|13145.6|13144.1|13133.6|13132.1|13146.4|13144.9|13128.8|13127.3|1334
1648565700000|2022-03-29 14:55:00|13133.5|13132|13136.4|13135.5|13144.5|13143|13129.9|13128.4|1485
1648566000000|2022-03-29 15:00:00|13136.3|13135.4|13130.2|13128.7|13141.1|13139.7|13130.1|13128.6|1243
1648566300000|2022-03-29 15:05:00|13130.1|13128.6|13138.1|13136.6|13141.2|13139.8|13129.2|13127.7|1154
1648566600000|2022-03-29 15:10:00|13137.8|13136.3|13140.1|13138.6|13141.9|13140.5|13134.8|13133.3|1118
1648566900000|2022-03-29 15:15:00|13139.6|13138.1|13137|13135.5|13140.6|13139.1|13131.6|13130.1|1015
1648567200000|2022-03-29 15:20:00|13137.1|13135.6|13135.4|13133.9|13139.5|13138|13131.2|13129.7|954
1648567500000|2022-03-29 15:25:00|13135.5|13134|13139.5|13138|13141.9|13140.6|13134.6|13133.1|1000
1648567800000|2022-03-29 15:30:00|13139.7|13138.2|13142.3|13140.8|13143.1|13141.6|13138.1|13136.6|800
1648568100000|2022-03-29 15:35:00|13142.2|13140.7|13135.7|13134.2|13143.4|13141.9|13135|13133.7|756
1648568400000|2022-03-29 15:40:00|13135.6|13134.1|13140.5|13139|13141.9|13140.4|13133.3|13131.9|842
1648568700000|2022-03-29 15:45:00|13140.4|13138.9|13140.1|13138.6|13144|13143|13135.9|13134.4|879
1648569000000|2022-03-29 15:50:00|13140.2|13138.7|13136.5|13135|13141.5|13140|13136|13134.6|839
1648569300000|2022-03-29 15:55:00|13136.4|13134.9|13130.3|13128.8|13136.6|13135.1|13129|13127.8|836
1648569600000|2022-03-29 16:00:00|13130.4|13128.9|13123.7|13122.2|13130.6|13129.1|13122.7|13121.2|846
1648569900000|2022-03-29 16:05:00|13123.8|13122.3|13113.1|13112.2|13124.2|13123.3|13113|13111.8|836
1648570200000|2022-03-29 16:10:00|13113.2|13112.3|13111.2|13110.3|13114.8|13113.6|13109|13107.9|824
1648570500000|2022-03-29 16:15:00|13111.1|13110.2|13102.6|13101.1|13111.6|13110.6|13100.6|13099.4|722
1648570800000|2022-03-29 16:20:00|13102.5|13101|13104.8|13103.3|13105.1|13103.9|13100.2|13098.7|657
1648571100000|2022-03-29 16:25:00|13104.9|13103.4|13098.7|13097.2|13105.2|13103.9|13098.2|13096.9|680
1648571400000|2022-03-29 16:30:00|13098.8|13097.3|13092.8|13091.3|13099.8|13098.6|13091.1|13089.7|690
1648571700000|2022-03-29 16:35:00|13092.9|13091.4|13095.6|13094.1|13097|13095.5|13090.4|13089.2|708
1648572000000|2022-03-29 16:40:00|13095.7|13094.2|13092.5|13091.6|13096.8|13095.7|13091.2|13090.1|554
1648572300000|2022-03-29 16:45:00|13092.4|13091.5|13086.9|13086|13093.6|13092.4|13085|13084|479
1648572600000|2022-03-29 16:50:00|13087|13086.1|13086.5|13085.6|13091.5|13090.6|13086.5|13085.2|619
1648572900000|2022-03-29 16:55:00|13086.6|13085.7|13086.5|13085.6|13088.1|13087.2|13081.5|13080.2|688
1648573200000|2022-03-29 17:00:00|13086.7|13085.2|13080.3|13078.8|13086.8|13085.3|13076.6|13075.4|969
1648573500000|2022-03-29 17:05:00|13080.4|13078.9|13073.6|13072.1|13082.5|13081.2|13072.2|13070.8|728
1648573800000|2022-03-29 17:10:00|13073.5|13072|13070.7|13069.8|13074.6|13073.4|13070.6|13069.5|619
1648574100000|2022-03-29 17:15:00|13070.8|13069.9|13066.5|13065|13072.4|13071.2|13060.9|13059.5|669
1648574400000|2022-03-29 17:20:00|13066.4|13064.9|13066|13064.5|13069.4|13068.1|13065.3|13063.8|523
1648574700000|2022-03-29 17:25:00|13066.1|13064.6|13070.5|13069|13070.6|13069.4|13065.3|13064|559
1648575000000|2022-03-29 17:30:00|13070.6|13069.1|13068.3|13067.4|13071.8|13070.5|13068|13066.8|509
1648575300000|2022-03-29 17:35:00|13068.6|13067.1|13068.2|13066.7|13071|13069.5|13067.9|13066.5|465
1648575600000|2022-03-29 17:40:00|13068.3|13066.8|13069.9|13069|13070.5|13069.4|13067.8|13066.6|415
1648575900000|2022-03-29 17:45:00|13070|13069.1|13071|13070.1|13072.1|13071.2|13066.5|13065.3|489
1648576200000|2022-03-29 17:50:00|13071.1|13070.2|13069|13068.1|13071.9|13071|13068.9|13067.9|387
1648576500000|2022-03-29 17:55:00|13069.3|13067.8|13074.4|13072.9|13074.6|13073.7|13068.7|13067.4|465
1648576800000|2022-03-29 18:00:00|13074.3|13072.8|13073.4|13071.9|13074.8|13073.8|13072|13070.8|535
1648577100000|2022-03-29 18:05:00|13073.5|13072|13075.4|13073.9|13076.7|13075.6|13072.2|13070.8|585
1648577400000|2022-03-29 18:10:00|13075.2|13074.3|13075.9|13075|13076.7|13075.8|13074|13072.8|521
1648577700000|2022-03-29 18:15:00|13076|13075.1|13074.1|13073.2|13077.4|13076.2|13074|13073.1|526
1648578000000|2022-03-29 18:20:00|13074.2|13073.3|13075.1|13074.2|13075.7|13074.5|13072|13070.9|438
1648578300000|2022-03-29 18:25:00|13075|13074.1|13076.2|13075.3|13076.6|13075.7|13074.5|13073.2|410
1648578600000|2022-03-29 18:30:00|13076.3|13075.4|13082.3|13081.4|13083.5|13082.3|13076.2|13075.3|541
1648578900000|2022-03-29 18:35:00|13082.2|13081.3|13082.2|13081.3|13086.7|13085.5|13080.1|13078.8|566
1648579200000|2022-03-29 18:40:00|13082.1|13081.2|13086.7|13085.2|13087.2|13085.7|13081.9|13080.6|432
1648579500000|2022-03-29 18:45:00|13086.6|13085.1|13087|13086.1|13088.6|13087.2|13084.3|13083.2|633
1648579800000|2022-03-29 18:50:00|13086.9|13086|13089.5|13088|13090.4|13089.3|13086.3|13085.1|500
1648580100000|2022-03-29 18:55:00|13089.2|13088.3|13095.3|13093.8|13095.9|13095|13089.1|13088.2|699
1648580400000|2022-03-29 19:00:00|13095|13094.1|13097.2|13095.7|13097.4|13096.2|13094|13092.5|798
1648580700000|2022-03-29 19:05:00|13097.3|13095.8|13099.1|13097.6|13099.9|13098.6|13095.6|13094.1|565
1648581000000|2022-03-29 19:10:00|13099.2|13097.7|13099.4|13098.5|13101|13099.7|13097.4|13095.9|422
1648581300000|2022-03-29 19:15:00|13099.3|13098.4|13103.8|13102.3|13103.9|13102.5|13099.3|13098.4|515
1648581600000|2022-03-29 19:20:00|13103.4|13102.5|13102|13100.5|13106.2|13104.7|13101|13099.5|507
1648581900000|2022-03-29 19:25:00|13102.1|13100.6|13104.3|13102.8|13106.7|13105.2|13101.7|13100.3|610
1648582200000|2022-03-29 19:30:00|13104.2|13102.7|13100|13098.5|13105.3|13103.8|13099.3|13097.8|386
1648582500000|2022-03-29 19:35:00|13099.9|13098.4|13097.7|13096.2|13101.5|13100.1|13096.2|13094.7|395
1648582800000|2022-03-29 19:40:00|13098|13096.5|13098.6|13097.1|13099.2|13097.9|13097.9|13096.4|363
1648583100000|2022-03-29 19:45:00|13098.5|13097|13096.8|13095.9|13098.6|13097.4|13096|13094.9|435
1648583400000|2022-03-29 19:50:00|13097.1|13096.2|13097.7|13096.2|13100.6|13099.3|13097|13095.6|721
1648583700000|2022-03-29 19:55:00|13098|13096.5|13099.6|13098.1|13100|13098.5|13098|13096.5|402
1648584000000|2022-03-29 20:00:00|13099.5|13098|13097.9|13096.4|13099.5|13098|13097.3|13095.9|256
1648584300000|2022-03-29 20:05:00|13098|13096.5|13099.5|13098|13099.8|13098.3|13096.6|13095.1|137
1648584600000|2022-03-29 20:10:00|13099.4|13097.9|13098.3|13096.8|13099.6|13098.1|13097.6|13096.4|148
1648584900000|2022-03-29 20:15:00|13098.4|13096.9|13097.1|13095.6|13098.8|13097.3|13096.9|13095.4|198
1648585200000|2022-03-29 20:20:00|13097.2|13095.7|13096.4|13094.9|13097.3|13095.8|13094.9|13093.7|143
1648585500000|2022-03-29 20:25:00|13096.3|13094.8|13095.2|13093.7|13097.1|13095.9|13095|13093.5|161
1648585800000|2022-03-29 20:30:00|13095.3|13093.8|13096.1|13094.6|13096.2|13094.7|13094.4|13093|143
1648586100000|2022-03-29 20:35:00|13096.2|13094.7|13096.3|13095.4|13096.6|13095.6|13095.3|13094|113
1648586400000|2022-03-29 20:40:00|13096.2|13095.3|13094.3|13091.9|13096.7|13095.5|13093|13091.8|151
1648586700000|2022-03-29 20:45:00|13094.2|13092.1|13092|13090.5|13094.2|13092.6|13091.7|13089.6|169
1648587000000|2022-03-29 20:50:00|13092.1|13090.6|13094.9|13092.8|13095.3|13093.6|13091.1|13089.5|176
1648587300000|2022-03-29 20:55:00|13094.6|13093.1|13098.8|13089.1|13098.9|13093.3|13093.1|13088.8|469
1648587600000|2022-03-29 21:00:00|13099.8|13088.8|13097|13086|13099.8|13088.8|13094.4|13083.4|40
1648587900000|2022-03-29 21:05:00|13096.4|13085.4|13096|13085|13099.2|13088.2|13093.4|13082.4|103
1648588200000|2022-03-29 21:10:00|13096.2|13085.2|13094.6|13086.3|13100.2|13089.2|13092.4|13081.4|723
1648588500000|2022-03-29 21:15:00|13096.8|13086.4|13097.7|13087.9|13098.8|13088.3|13094.8|13085.6|226
1648588800000|2022-03-29 21:20:00|13098.6|13087.6|13099.7|13090.7|13102.1|13091.9|13096.5|13086.3|251
1648589100000|2022-03-29 21:25:00|13099.8|13090.8|13097.9|13089.6|13100.9|13091.7|13097.8|13088.6|187
1648589400000|2022-03-29 21:30:00|13098.5|13089.7|13099.8|13090.4|13100.6|13091.7|13098.1|13089.1|230
1648589700000|2022-03-29 21:35:00|13099.7|13090.3|13100.3|13091|13101.3|13091.5|13098|13089.3|171
1648590000000|2022-03-29 21:40:00|13099.9|13089.7|13099.6|13094.4|13101|13094.9|13098.5|13089.7|261
1648590300000|2022-03-29 21:45:00|13099.8|13094.3|13099.6|13094.3|13099.9|13095|13098.8|13094|137
1648590600000|2022-03-29 21:50:00|13099.5|13094.2|13099.2|13094.6|13100.5|13095|13098.8|13093.5|146
1648590900000|2022-03-29 21:55:00|13099.4|13094.7|13101|13094.9|13101.3|13095.4|13098.9|13093.3|168
1648591200000|2022-03-29 22:00:00|13100.8|13094.4|13099.8|13095.9|13101.7|13096.8|13099.5|13093.3|401
1648591500000|2022-03-29 22:05:00|13099.6|13096|13099.8|13096.2|13101.1|13097.2|13099.3|13095.7|252
1648591800000|2022-03-29 22:10:00|13099.9|13096.1|13098.1|13095.6|13100.2|13097.9|13098|13094.8|289
1648592100000|2022-03-29 22:15:00|13098.2|13095.5|13100.1|13097.2|13101.5|13098.3|13098.1|13095.2|294
1648592400000|2022-03-29 22:20:00|13100.3|13096.9|13103.1|13099.8|13105|13101.9|13099.7|13096.9|337
1648592700000|2022-03-29 22:25:00|13103.4|13099.7|13102|13099.1|13104.6|13101.7|13101.7|13098.7|271
1648593000000|2022-03-29 22:30:00|13101.9|13099.2|13101.8|13099.4|13103|13100.7|13100.5|13097.8|242
1648593300000|2022-03-29 22:35:00|13101.7|13099.2|13101|13099.5|13103|13100|13100.6|13097.9|200
1648593600000|2022-03-29 22:40:00|13101.2|13098.8|13101.6|13099.2|13104.1|13101.5|13100.8|13098.6|221
1648593900000|2022-03-29 22:45:00|13101.5|13099.3|13099.8|13098.3|13101.9|13100.1|13099.4|13097.3|243
1648594200000|2022-03-29 22:50:00|13100.1|13097.8|13099.5|13097.1|13100.6|13098.7|13098.9|13096.9|143
1648594500000|2022-03-29 22:55:00|13099.1|13097.6|13098.5|13097|13100.3|13097.8|13098.3|13095.7|193
1648594800000|2022-03-29 23:00:00|13098.6|13097.1|13101.1|13099.6|13101.9|13100.4|13098.5|13096.8|208
1648595100000|2022-03-29 23:05:00|13100.9|13099.4|13099.9|13098.4|13101.4|13099.5|13099.1|13097.2|302
1648595400000|2022-03-29 23:10:00|13100|13098.5|13101.5|13100|13102.2|13100.5|13099.4|13097.7|358
1648595700000|2022-03-29 23:15:00|13101.7|13100.2|13100.2|13098.7|13102.1|13100.6|13100.1|13098.6|276
1648596000000|2022-03-29 23:20:00|13100.1|13098.6|13099.4|13097.9|13100.1|13098.6|13098.8|13096.8|148
1648596300000|2022-03-29 23:25:00|13099.3|13097.8|13100.2|13098.7|13100.4|13098.9|13098.4|13097|165
1648596600000|2022-03-29 23:30:00|13100.1|13098.6|13100.3|13098.8|13101.1|13099.6|13099.2|13097.7|161
1648596900000|2022-03-29 23:35:00|13100.4|13098.9|13100.2|13098.7|13100.7|13099.5|13099|13097.6|239
1648597200000|2022-03-29 23:40:00|13100.3|13098.8|13100.9|13099.4|13101.4|13099.9|13099.3|13097.9|299
1648597500000|2022-03-29 23:45:00|13101|13099.5|13099.6|13098.1|13101|13099.5|13099|13097.5|149
1648597800000|2022-03-29 23:50:00|13099.7|13098.2|13097.6|13096.1|13100.9|13099.4|13097.2|13095.7|200
1648598100000|2022-03-29 23:55:00|13097.7|13096.2|13093.7|13092.2|13098.1|13096.6|13093.7|13092.2|320
1648598400000|2022-03-30 00:00:00|13093.5|13092.6|13098.5|13097|13099.4|13097.9|13089.1|13088|838
1648598700000|2022-03-30 00:05:00|13098.6|13097.1|13096.7|13095.8|13100.4|13099.1|13096.4|13095.1|770
1648599000000|2022-03-30 00:10:00|13096.6|13095.7|13100|13098.5|13100|13098.6|13094.8|13093.5|663
1648599300000|2022-03-30 00:15:00|13099.9|13098.4|13098.6|13097.1|13102|13100.8|13097|13095.8|632
1648599600000|2022-03-30 00:20:00|13098.7|13097.2|13098.6|13097.7|13100.5|13099.3|13098.4|13097.1|565
1648599900000|2022-03-30 00:25:00|13098.5|13097.6|13096|13095.1|13098.9|13097.9|13093.5|13092.3|532
1648600200000|2022-03-30 00:30:00|13096.1|13095.2|13097.3|13096.4|13098.4|13097.3|13094.6|13093.3|740
1648600500000|2022-03-30 00:35:00|13097.4|13096.5|13096.4|13095.5|13097.7|13096.7|13094.1|13092.9|576
1648600800000|2022-03-30 00:40:00|13096.3|13095.4|13093.8|13092.9|13096.8|13095.7|13093.8|13092.6|457
1648601100000|2022-03-30 00:45:00|13093.9|13093|13093.5|13092.6|13095.1|13094|13093.1|13092.1|470
1648601400000|2022-03-30 00:50:00|13093.4|13092.5|13091.8|13090.3|13099.2|13098|13091.8|13090.3|486
1648601700000|2022-03-30 00:55:00|13092.1|13090.6|13098.5|13097.6|13101.2|13100.3|13091.8|13090.3|795
1648602000000|2022-03-30 01:00:00|13098.6|13097.7|13098.8|13097.9|13099.4|13098.3|13097|13095.8|702
1648602300000|2022-03-30 01:05:00|13098.9|13098|13100|13099.1|13103.1|13102|13097.9|13097|697
1648602600000|2022-03-30 01:10:00|13100.1|13099.2|13104.4|13102.9|13104.9|13103.4|13099|13097.8|815
1648602900000|2022-03-30 01:15:00|13104.6|13103.1|13106.8|13105.9|13108.4|13107.4|13103|13101.7|1111
1648603200000|2022-03-30 01:20:00|13106.9|13106|13104.5|13103|13108.6|13107.7|13103.2|13101.9|857
1648603500000|2022-03-30 01:25:00|13104.1|13103.2|13099.3|13098.4|13104.8|13103.7|13099.3|13097.9|888
1648603800000|2022-03-30 01:30:00|13099.2|13098.3|13102|13101.1|13102.2|13101.3|13098.9|13097.8|663
1648604100000|2022-03-30 01:35:00|13101.9|13101|13097.3|13096.4|13103.3|13102.4|13097.1|13095.9|645
1648604400000|2022-03-30 01:40:00|13097.4|13096.5|13096.3|13095.4|13098.5|13097.4|13094.3|13093.4|613
1648604700000|2022-03-30 01:45:00|13096.2|13095.3|13094|13092.5|13100.2|13098.7|13093.1|13091.9|675
1648605000000|2022-03-30 01:50:00|13094.1|13092.6|13095.2|13094.3|13097.7|13096.3|13093.8|13092.5|586
1648605300000|2022-03-30 01:55:00|13095.3|13094.4|13095.6|13094.7|13096.4|13095.3|13093.5|13092.2|677
1648605600000|2022-03-30 02:00:00|13095.7|13094.8|13095.4|13094.5|13096.6|13095.4|13093.1|13091.9|510
1648605900000|2022-03-30 02:05:00|13095.5|13094.6|13095.9|13095|13096.9|13095.8|13094.2|13093|525
1648606200000|2022-03-30 02:10:00|13096|13095.1|13098.4|13096.9|13099.4|13098.2|13095.4|13094.2|552
1648606500000|2022-03-30 02:15:00|13098.5|13097|13098|13097.1|13098.5|13097.3|13095|13093.8|507
1648606800000|2022-03-30 02:20:00|13098.2|13097.3|13096.5|13095.6|13099.3|13098.3|13096.1|13095|696
1648607100000|2022-03-30 02:25:00|13096.6|13095.7|13098.1|13096.6|13100|13099.1|13094.6|13093.3|798
1648607400000|2022-03-30 02:30:00|13098|13096.5|13097.5|13096.6|13101.7|13100.4|13096.5|13095.6|999
1648607700000|2022-03-30 02:35:00|13097.4|13096.5|13099.4|13098.5|13100.4|13099.1|13096.4|13094.9|660
1648608000000|2022-03-30 02:40:00|13099.5|13098.6|13105.1|13104.2|13105.8|13104.6|13099.3|13098.4|885
1648608300000|2022-03-30 02:45:00|13105|13104.1|13105.6|13104.7|13106.3|13105.2|13103.9|13102.9|569
1648608600000|2022-03-30 02:50:00|13105.5|13104.6|13106.2|13105.3|13107.6|13106.7|13105.4|13104.2|541
1648608900000|2022-03-30 02:55:00|13106.1|13105.2|13106.3|13105.4|13106.8|13105.7|13104.6|13103.6|457
1648609200000|2022-03-30 03:00:00|13106.4|13105.5|13107.1|13105.6|13107.4|13106.2|13104.4|13103.2|565
1648609500000|2022-03-30 03:05:00|13106.8|13105.9|13105.9|13105|13107.3|13106.1|13104|13103|539
1648609800000|2022-03-30 03:10:00|13105.7|13104.8|13106.7|13105.8|13107.9|13106.8|13104.5|13103.4|706
1648610100000|2022-03-30 03:15:00|13106.5|13105.6|13111.3|13110.4|13112.6|13111.3|13104.5|13103.4|870
1648610400000|2022-03-30 03:20:00|13111.2|13110.3|13108.2|13107.3|13112|13110.9|13107.5|13106.4|753
1648610700000|2022-03-30 03:25:00|13108.3|13107.4|13106.8|13105.9|13109.4|13108.5|13106.6|13105.7|652
1648611000000|2022-03-30 03:30:00|13106.9|13106|13104.5|13103|13107.9|13106.7|13104.1|13102.9|578
1648611300000|2022-03-30 03:35:00|13104.1|13103.2|13103.4|13102.5|13105.5|13104.2|13103.3|13102|437
1648611600000|2022-03-30 03:40:00|13103.3|13102.4|13104.8|13103.3|13105.6|13104.4|13102.1|13101|621
1648611900000|2022-03-30 03:45:00|13104.7|13103.2|13101.2|13100.3|13105|13103.8|13100.6|13099.3|668
1648612200000|2022-03-30 03:50:00|13101.1|13100.2|13102.7|13101.8|13104.8|13103.6|13101.1|13099.9|562
1648612500000|2022-03-30 03:55:00|13102.9|13101.4|13107.6|13106.7|13108|13106.8|13102.5|13101.4|522
1648612800000|2022-03-30 04:00:00|13107.7|13106.8|13106.9|13106|13109.3|13108.4|13106.4|13105.2|484
1648613100000|2022-03-30 04:05:00|13107|13106.1|13106.4|13104.9|13108.6|13107.4|13105|13103.8|637
1648613400000|2022-03-30 04:10:00|13106.2|13105.3|13107.8|13106.3|13108.9|13107.9|13106|13104.7|527
1648613700000|2022-03-30 04:15:00|13107.9|13106.4|13109.6|13108.7|13110.6|13109.6|13107.5|13106.4|535
1648614000000|2022-03-30 04:20:00|13109.5|13108.6|13109.2|13108.3|13110.5|13109.2|13108.4|13107.2|416
1648614300000|2022-03-30 04:25:00|13109.1|13108.2|13109.7|13108.2|13110.6|13109.4|13108.4|13107.2|406
1648614600000|2022-03-30 04:30:00|13109.2|13108.3|13103.8|13102.9|13109.7|13108.7|13103.7|13102.8|409
1648614900000|2022-03-30 04:35:00|13103.9|13103|13103.1|13101.6|13104.7|13103.6|13101.6|13100.5|343
1648615200000|2022-03-30 04:40:00|13103|13101.5|13101.5|13100.6|13103.8|13102.3|13100.3|13099.1|595
1648615500000|2022-03-30 04:45:00|13101.4|13100.5|13104.8|13103.9|13105.1|13104|13100|13098.5|531
1648615800000|2022-03-30 04:50:00|13104.7|13103.8|13104.9|13103.4|13106|13104.5|13103.7|13102.2|324
1648616100000|2022-03-30 04:55:00|13104.8|13103.3|13101.4|13100.5|13104.9|13103.7|13101.1|13099.8|483
1648616400000|2022-03-30 05:00:00|13101.3|13100.4|13105|13103.5|13105.2|13104|13100.2|13099.1|433
1648616700000|2022-03-30 05:05:00|13105.1|13103.6|13104.1|13102.6|13106.7|13105.5|13103.3|13102.2|543
1648617000000|2022-03-30 05:10:00|13104|13102.5|13102.8|13101.3|13104.8|13103.4|13102.2|13100.8|527
1648617300000|2022-03-30 05:15:00|13102.9|13101.4|13100.6|13099.7|13103|13101.8|13099.7|13098.2|462
1648617600000|2022-03-30 05:20:00|13100.7|13099.8|13103.4|13101.9|13103.7|13102.7|13100.6|13099.5|508
1648617900000|2022-03-30 05:25:00|13103.5|13102|13113.2|13111.7|13113.8|13112.5|13102.7|13101.5|565
1648618200000|2022-03-30 05:30:00|13113|13111.5|13112.7|13111.2|13113|13111.8|13110.3|13108.8|586
1648618500000|2022-03-30 05:35:00|13112.4|13111.5|13113.5|13112|13117.4|13116.5|13111|13109.8|588
1648618800000|2022-03-30 05:40:00|13113.3|13111.8|13118|13116.5|13119.1|13117.8|13113.3|13111.8|580
1648619100000|2022-03-30 05:45:00|13118.1|13116.6|13120.8|13119.3|13121.2|13119.9|13117.7|13116.2|552
1648619400000|2022-03-30 05:50:00|13120.7|13119.2|13121.9|13120.4|13122|13120.8|13117.7|13116.4|484
1648619700000|2022-03-30 05:55:00|13122|13120.5|13121.8|13120.3|13123.8|13122.6|13119.4|13118.2|629
1648620000000|2022-03-30 06:00:00|13121.9|13120.4|13116.9|13115.4|13122.2|13120.7|13115.3|13113.8|692
1648620300000|2022-03-30 06:05:00|13117|13115.5|13117.3|13115.8|13117.4|13116.1|13111.8|13110.3|724
1648620600000|2022-03-30 06:10:00|13117.2|13115.7|13118|13116.5|13121.2|13119.7|13114.4|13113.1|837
1648620900000|2022-03-30 06:15:00|13118.1|13116.6|13122.9|13122|13123.6|13122.7|13117.3|13115.9|815
1648621200000|2022-03-30 06:20:00|13122.8|13121.9|13128.2|13126.7|13128.4|13127.5|13120.7|13119.7|769
1648621500000|2022-03-30 06:25:00|13128.1|13126.6|13123.9|13123|13128.4|13126.9|13123.8|13122.6|656
1648621800000|2022-03-30 06:30:00|13124|13123.1|13130.2|13128.7|13131.5|13130.3|13123.8|13122.8|839
1648622100000|2022-03-30 06:35:00|13130.1|13128.6|13128.5|13127|13130.6|13129.3|13125.6|13124.4|761
1648622400000|2022-03-30 06:40:00|13128.6|13127.1|13124.2|13122.7|13128.7|13127.2|13122.3|13121.1|768
1648622700000|2022-03-30 06:45:00|13124.1|13122.6|13121.5|13120.6|13124.3|13122.8|13121.1|13119.9|916
1648623000000|2022-03-30 06:50:00|13121.4|13120.5|13118.9|13117.4|13122|13120.9|13117.5|13116.1|704
1648623300000|2022-03-30 06:55:00|13118.8|13117.3|13123.7|13122.8|13123.9|13122.8|13115.4|13114.3|987
1648623600000|2022-03-30 07:00:00|13124|13122.5|13120.1|13119.2|13126.2|13125|13116.9|13115.6|1237
1648623900000|2022-03-30 07:05:00|13120.2|13119.3|13126.4|13125.5|13126.8|13125.5|13115.4|13114.5|1250
1648624200000|2022-03-30 07:10:00|13126.3|13125.4|13127|13125.5|13135|13133.8|13123.6|13122.7|1140
1648624500000|2022-03-30 07:15:00|13127.1|13125.6|13112|13110.5|13127.1|13125.7|13111.1|13109.6|1075
1648624800000|2022-03-30 07:20:00|13111.9|13110.4|13110.2|13109.3|13113.1|13111.8|13106|13104.5|1012
1648625100000|2022-03-30 07:25:00|13110.5|13109.6|13111.7|13110.8|13115.2|13113.8|13107.7|13106.4|965
1648625400000|2022-03-30 07:30:00|13111.6|13110.7|13114.1|13112.6|13114.9|13113.8|13107.6|13106.5|973
1648625700000|2022-03-30 07:35:00|13114.2|13112.7|13121.5|13120.6|13125.4|13123.9|13113.7|13112.6|783
1648626000000|2022-03-30 07:40:00|13121.9|13121|13121.6|13120.7|13123.8|13122.9|13120.2|13119.3|700
1648626300000|2022-03-30 07:45:00|13121.8|13120.9|13121.4|13120.5|13125.6|13124.7|13120.2|13119.3|759
1648626600000|2022-03-30 07:50:00|13121.3|13120.4|13125.1|13124.2|13127.1|13126.1|13120.3|13119.4|834
1648626900000|2022-03-30 07:55:00|13125.2|13124.3|13127.1|13126.2|13129.6|13128.5|13124.8|13123.9|760
1648627200000|2022-03-30 08:00:00|13127.4|13126.5|13125.2|13124.3|13131.5|13130.4|13118.3|13117|1324
1648627500000|2022-03-30 08:05:00|13125.4|13124.5|13134.2|13133.3|13136.3|13135.2|13119.6|13118.7|1087
1648627800000|2022-03-30 08:10:00|13134.5|13133|13132.9|13131.4|13136.3|13134.8|13129|13127.9|1057
1648628100000|2022-03-30 08:15:00|13133|13131.5|13130.4|13129.5|13133.2|13132.1|13128.7|13127.2|866
1648628400000|2022-03-30 08:20:00|13130.3|13129.4|13126.9|13125.4|13135.7|13134.4|13126.8|13125.3|698
1648628700000|2022-03-30 08:25:00|13127|13125.5|13122.4|13120.9|13127.1|13125.9|13122|13120.9|833
1648629000000|2022-03-30 08:30:00|13122.5|13121|13124.6|13123.7|13124.9|13124|13118.5|13117|883
1648629300000|2022-03-30 08:35:00|13124.9|13123.4|13131.8|13130.3|13135.7|13134.4|13122.9|13122|959
1648629600000|2022-03-30 08:40:00|13131.9|13130.4|13124.3|13123.4|13132.5|13131.3|13120.9|13119.4|1080
1648629900000|2022-03-30 08:45:00|13124.4|13123.5|13135.7|13134.8|13137.6|13136.6|13124.4|13123.3|970
1648630200000|2022-03-30 08:50:00|13135.6|13134.7|13138.5|13137|13142.6|13141.2|13135.6|13134.7|1055
1648630500000|2022-03-30 08:55:00|13138.4|13136.9|13140.9|13140|13141.9|13140.9|13137.1|13136|879
1648630800000|2022-03-30 09:00:00|13141|13140.1|13137.9|13137|13141.2|13140.3|13134.3|13133.4|870
1648631100000|2022-03-30 09:05:00|13138|13137.1|13142.4|13141.5|13143.2|13142|13137.7|13136.5|795
1648631400000|2022-03-30 09:10:00|13142.5|13141.6|13140.7|13139.8|13145|13143.5|13139.8|13138.7|782
1648631700000|2022-03-30 09:15:00|13140.8|13139.9|13145.6|13144.7|13148.1|13146.9|13140.7|13139.6|844
1648632000000|2022-03-30 09:20:00|13145.5|13144.6|13146.7|13145.8|13149.5|13148.5|13144.9|13143.7|730
1648632300000|2022-03-30 09:25:00|13146.6|13145.7|13151.3|13150.4|13152.2|13151.3|13146.6|13145.5|530
1648632600000|2022-03-30 09:30:00|13151.2|13150.3|13152.7|13151.8|13154.2|13153.3|13148.4|13147.5|687
1648632900000|2022-03-30 09:35:00|13152.8|13151.9|13152.3|13151.4|13161|13160.1|13151.1|13149.9|778
1648633200000|2022-03-30 09:40:00|13152.2|13151.3|13148.1|13147.2|13152.7|13151.8|13144.4|13143.2|704
1648633500000|2022-03-30 09:45:00|13148.3|13147.4|13144.7|13143.2|13150.2|13149.3|13144.3|13143.1|622
1648633800000|2022-03-30 09:50:00|13144.6|13143.1|13144.3|13143.4|13146.8|13145.5|13144|13142.9|557
1648634100000|2022-03-30 09:55:00|13144.6|13143.7|13152.1|13151.2|13152.6|13151.7|13144.2|13143.3|587
1648634400000|2022-03-30 10:00:00|13151.9|13151|13148.2|13147.3|13152.3|13151.1|13142.4|13141.1|1555
1648634700000|2022-03-30 10:05:00|13148.4|13147.5|13152|13151.1|13152.4|13151.4|13146.5|13145.4|1122
1648635000000|2022-03-30 10:10:00|13151.9|13151|13147.2|13146.3|13153|13151.8|13145.9|13144.6|777
1648635300000|2022-03-30 10:15:00|13147.1|13146.2|13142.8|13141.9|13148.7|13147.2|13142.7|13141.5|761
1648635600000|2022-03-30 10:20:00|13142.7|13141.8|13141.2|13140.3|13145|13143.7|13139|13138.1|731
1648635900000|2022-03-30 10:25:00|13141.3|13140.4|13135.6|13134.1|13142.4|13141.4|13131.6|13130.1|637
1648636200000|2022-03-30 10:30:00|13135.8|13134.3|13131.8|13130.9|13135.9|13134.8|13130.7|13129.4|634
1648636500000|2022-03-30 10:35:00|13132.1|13130.6|13137.1|13135.6|13137.7|13136.8|13130.2|13129.1|733
1648636800000|2022-03-30 10:40:00|13137.2|13135.7|13137.7|13136.8|13142.1|13140.9|13136.5|13135.2|737
1648637100000|2022-03-30 10:45:00|13137.6|13136.7|13134.3|13133.4|13141|13139.8|13132.5|13131|721
1648637400000|2022-03-30 10:50:00|13134.1|13133.2|13136.5|13135.6|13137.8|13136.4|13132.4|13131.1|667
1648637700000|2022-03-30 10:55:00|13136.6|13135.7|13141.8|13140.9|13143.8|13142.3|13131.8|13130.8|752
1648638000000|2022-03-30 11:00:00|13142.2|13140.7|13146.7|13145.8|13147.5|13146.6|13137.8|13136.9|742
1648638300000|2022-03-30 11:05:00|13147.1|13145.6|13149.1|13148.2|13150|13148.9|13142.7|13141.7|740
1648638600000|2022-03-30 11:10:00|13149.2|13148.3|13156|13154.5|13156.1|13155|13148.7|13147.8|520
1648638900000|2022-03-30 11:15:00|13155.8|13154.9|13157|13155.5|13157.1|13155.8|13151.5|13150.6|567
1648639200000|2022-03-30 11:20:00|13156.4|13155.2|13153.3|13152.4|13157.4|13156.2|13152|13150.5|678
1648639500000|2022-03-30 11:25:00|13153.2|13152.3|13150.3|13149.4|13154.2|13153.3|13150.2|13149.3|627
1648639800000|2022-03-30 11:30:00|13150.6|13149.7|13153.4|13152.5|13154|13152.8|13150|13149|523
1648640100000|2022-03-30 11:35:00|13153.5|13152.6|13151.2|13150.3|13155.3|13154.3|13150.7|13149.4|747
1648640400000|2022-03-30 11:40:00|13151.4|13149.9|13159.8|13158.3|13160|13158.5|13150.6|13149.4|741
1648640700000|2022-03-30 11:45:00|13159.9|13158.4|13156.2|13155.3|13162.4|13161.1|13155.6|13154.4|712
1648641000000|2022-03-30 11:50:00|13156.4|13155.5|13156.6|13155.1|13160.5|13159.6|13155.6|13154.7|621
1648641300000|2022-03-30 11:55:00|13156.5|13155|13159.8|13158.9|13160.3|13159.4|13152.7|13151.6|792
1648641600000|2022-03-30 12:00:00|13159.9|13159|13162.7|13161.8|13164.2|13163.3|13158.7|13157.8|821
1648641900000|2022-03-30 12:05:00|13162.8|13161.9|13155.6|13154.7|13163.5|13162.6|13153.7|13152.7|842
1648642200000|2022-03-30 12:10:00|13155.8|13154.3|13165.1|13159.3|13168.5|13167.6|13155.6|13154.3|974
1648642500000|2022-03-30 12:15:00|13165.8|13158.9|13163|13161.5|13168|13165.5|13157.7|13156.2|1163
1648642800000|2022-03-30 12:20:00|13162.8|13161.3|13153.8|13152.9|13162.8|13161.3|13152.6|13151.7|951
1648643100000|2022-03-30 12:25:00|13153.7|13152.8|13149.5|13146|13156|13154.7|13147.1|13144.2|974
1648643400000|2022-03-30 12:30:00|13149.3|13146.4|13153.8|13152.3|13156.3|13155.2|13148.6|13146.4|1152
1648643700000|2022-03-30 12:35:00|13153.7|13152.2|13156|13155.1|13158.4|13157.1|13152.7|13151.5|1053
1648644000000|2022-03-30 12:40:00|13155.9|13155|13159.8|13158.9|13160.4|13159.5|13154.7|13153.8|794
1648644300000|2022-03-30 12:45:00|13160.2|13159.3|13151.3|13150.4|13161.4|13160.3|13149.3|13148.4|837
1648644600000|2022-03-30 12:50:00|13151.1|13150.2|13152.8|13151.9|13163.8|13162.3|13151.1|13150.2|844
1648644900000|2022-03-30 12:55:00|13152.9|13152|13159.5|13158.6|13160.5|13159.6|13152.9|13152|700
1648645200000|2022-03-30 13:00:00|13159.4|13158.5|13154.4|13153.5|13160.9|13160|13152.8|13151.5|653
1648645500000|2022-03-30 13:05:00|13154.5|13153.6|13153.3|13151.8|13158.2|13157.3|13152.7|13151.6|731
1648645800000|2022-03-30 13:10:00|13153.2|13151.7|13154.1|13153.2|13156.4|13155.2|13149.8|13148.9|859
1648646100000|2022-03-30 13:15:00|13154|13153.1|13156.8|13155.9|13157.9|13157|13153.5|13152.4|768
1648646400000|2022-03-30 13:20:00|13156.7|13155.8|13155.2|13154.3|13164.9|13163.4|13154.7|13153.5|1178
1648646700000|2022-03-30 13:25:00|13155.1|13154.2|13155.6|13154.7|13160.1|13158.9|13153.9|13153|1011
1648647000000|2022-03-30 13:30:00|13155.7|13154.8|13157|13156.1|13160|13159.1|13153.7|13152.6|1123
1648647300000|2022-03-30 13:35:00|13157.1|13156.2|13159.2|13158.3|13159.6|13158.7|13151.1|13149.8|1177
1648647600000|2022-03-30 13:40:00|13159.3|13158.4|13165|13164.1|13169.6|13168.5|13159.3|13158.4|948
1648647900000|2022-03-30 13:45:00|13165.1|13164.2|13165.8|13164.9|13166.6|13165.7|13160.8|13159.9|884
1648648200000|2022-03-30 13:50:00|13166.1|13165.2|13165.5|13164.6|13169.6|13168.7|13162.3|13161.4|819
1648648500000|2022-03-30 13:55:00|13165.6|13164.7|13174|13173.1|13180.3|13179|13165.1|13164.2|1111
1648648800000|2022-03-30 14:00:00|13174.3|13173.4|13163.9|13163|13175.3|13174.3|13163.4|13162.3|1013
1648649100000|2022-03-30 14:05:00|13164|13163.1|13164.6|13163.7|13167.6|13166.7|13161.8|13160.6|831
1648649400000|2022-03-30 14:10:00|13164.7|13163.8|13166.9|13166|13168.3|13167.3|13162.8|13161.9|798
1648649700000|2022-03-30 14:15:00|13167|13166.1|13168.7|13167.8|13170.8|13169.8|13166.4|13165.5|992
1648650000000|2022-03-30 14:20:00|13168.6|13167.7|13172.4|13171.5|13175.2|13174.2|13167.8|13166.6|974
1648650300000|2022-03-30 14:25:00|13172.3|13171.4|13174|13173.1|13175.3|13174.1|13170.1|13169|858
1648650600000|2022-03-30 14:30:00|13174.2|13172.7|13177.1|13176.2|13177.8|13176.9|13172.5|13171.3|884
1648650900000|2022-03-30 14:35:00|13177.5|13176|13175.9|13175|13177.5|13176.2|13173.4|13172.2|805
1648651200000|2022-03-30 14:40:00|13175.8|13174.9|13171.1|13169.6|13176.7|13175.8|13168.2|13166.9|781
1648651500000|2022-03-30 14:45:00|13171.2|13170.2|13177|13176.1|13182.3|13180.8|13170.6|13169.5|875
1648651800000|2022-03-30 14:50:00|13176.9|13176|13176.5|13175.6|13183.4|13182.3|13176.4|13174.9|1035
1648652100000|2022-03-30 14:55:00|13176.6|13175.7|13172.9|13172|13179.2|13178|13169.9|13169|1227
1648652400000|2022-03-30 15:00:00|13172.7|13171.8|13171.8|13170.3|13177.3|13176.4|13169.3|13168.4|995
1648652700000|2022-03-30 15:05:00|13171.7|13170.9|13167.3|13166.4|13172.9|13172|13167.1|13166.2|817
1648653000000|2022-03-30 15:10:00|13167.6|13166.7|13164.3|13163.4|13167.6|13166.7|13163.1|13162.2|794
1648653300000|2022-03-30 15:15:00|13164.6|13163.7|13169|13168.1|13169.3|13168.4|13163|13161.8|794
1648653600000|2022-03-30 15:20:00|13168.7|13167.8|13165.4|13163.9|13171.3|13170|13163.8|13162.6|895
1648653900000|2022-03-30 15:25:00|13165.3|13163.8|13164.1|13163.2|13166.7|13165.4|13163.1|13161.8|733
1648654200000|2022-03-30 15:30:00|13164.2|13163.3|13161.9|13161|13165.4|13164.4|13161.2|13160.1|827
1648654500000|2022-03-30 15:35:00|13161.6|13160.7|13162.1|13161.2|13163.4|13162.5|13161|13160.1|648
1648654800000|2022-03-30 15:40:00|13162|13161.1|13159.1|13158.2|13162|13161.1|13158.8|13157.8|591
1648655100000|2022-03-30 15:45:00|13159|13158.1|13158.4|13157.5|13159.5|13158.6|13156.9|13156|544
1648655400000|2022-03-30 15:50:00|13158.5|13157.6|13158.1|13157.2|13160.1|13159.2|13156.8|13155.9|633
1648655700000|2022-03-30 15:55:00|13158|13157.1|13150.4|13149.5|13158.2|13157.2|13148.4|13147.1|700
1648656000000|2022-03-30 16:00:00|13150.2|13149.3|13144.1|13143.2|13151.3|13150.4|13143.8|13142.7|660
1648656300000|2022-03-30 16:05:00|13144|13143.1|13146.1|13145.2|13146.7|13145.5|13142.7|13141.8|616
1648656600000|2022-03-30 16:10:00|13146.2|13145.3|13152|13151.1|13153.6|13152.4|13145.4|13144.5|613
1648656900000|2022-03-30 16:15:00|13152.1|13151.2|13154.1|13153.2|13154.8|13153.7|13149.9|13148.8|666
1648657200000|2022-03-30 16:20:00|13154.2|13153.3|13153.9|13153|13156|13154.8|13152.8|13151.7|728
1648657500000|2022-03-30 16:25:00|13154.2|13152.7|13149.9|13149|13154.2|13152.8|13149.9|13149|684
1648657800000|2022-03-30 16:30:00|13150|13149.1|13149.5|13148.6|13151.3|13150.4|13148.3|13147.2|454
1648658100000|2022-03-30 16:35:00|13150|13149.1|13144|13142.5|13150.8|13149.9|13141.2|13140|514
1648658400000|2022-03-30 16:40:00|13143.9|13142.4|13143.7|13142.2|13144.6|13143.4|13141|13140|560
1648658700000|2022-03-30 16:45:00|13143.4|13142.5|13145.1|13144.2|13146.6|13145.5|13143.2|13142|510
1648659000000|2022-03-30 16:50:00|13145.5|13144|13144.4|13143.5|13145.7|13144.6|13143.8|13142.9|456
1648659300000|2022-03-30 16:55:00|13144.3|13143.4|13144.4|13143.5|13145.7|13144.5|13142.5|13141.6|603
1648659600000|2022-03-30 17:00:00|13144.5|13143.6|13137.3|13136.4|13144.8|13143.9|13137.3|13136|612
1648659900000|2022-03-30 17:05:00|13137.6|13136.7|13138.8|13137.9|13140.1|13139.2|13137|13136.1|460
1648660200000|2022-03-30 17:10:00|13139|13138.1|13141.1|13140.2|13141.2|13140.3|13137.2|13136.3|410
1648660500000|2022-03-30 17:15:00|13141|13140.1|13138|13137.1|13141.2|13140.3|13137|13135.9|366
1648660800000|2022-03-30 17:20:00|13137.9|13137|13136|13135.1|13138.2|13137|13135|13134.1|457
1648661100000|2022-03-30 17:25:00|13136.1|13135.2|13136.4|13135.5|13138.4|13137.5|13135.3|13134.4|428
1648661400000|2022-03-30 17:30:00|13136.3|13135.4|13134.3|13133.4|13136.6|13135.6|13134|13133|506
1648661700000|2022-03-30 17:35:00|13134.2|13133.3|13134.4|13133.5|13136.1|13135.2|13133.5|13132.6|471
1648662000000|2022-03-30 17:40:00|13134.5|13133.6|13132.5|13131.6|13134.7|13133.8|13132|13131.1|478
1648662300000|2022-03-30 17:45:00|13132.4|13131.5|13129.8|13128.9|13132.5|13131.6|13129.7|13128.8|328
1648662600000|2022-03-30 17:50:00|13129.9|13129|13128.6|13127.7|13130|13129.1|13127.4|13126.4|386
1648662900000|2022-03-30 17:55:00|13128.7|13127.8|13129.1|13128.2|13130.8|13129.9|13128|13126.8|430
1648663200000|2022-03-30 18:00:00|13129.3|13128.4|13133.4|13132.5|13134|13133.1|13128.7|13127.8|466
1648663500000|2022-03-30 18:05:00|13133.2|13132.3|13132.5|13131.6|13134|13132.9|13132|13130.7|444
1648663800000|2022-03-30 18:10:00|13132.4|13131.5|13130.4|13129.5|13133.8|13132.6|13129.9|13128.8|281
1648664100000|2022-03-30 18:15:00|13130.3|13129.4|13131.5|13130.6|13131.9|13130.8|13130.3|13129.1|359
1648664400000|2022-03-30 18:20:00|13131.4|13130.5|13131.6|13130.7|13133.3|13132.1|13130.5|13129.2|355
1648664700000|2022-03-30 18:25:00|13131.4|13130.5|13130.2|13129.3|13132.2|13130.9|13129.8|13128.9|282
1648665000000|2022-03-30 18:30:00|13130.3|13129.4|13132.7|13131.8|13133|13132|13129.1|13128.2|290
1648665300000|2022-03-30 18:35:00|13132.6|13131.7|13132.5|13131.6|13135.1|13134|13132.4|13131.5|294
1648665600000|2022-03-30 18:40:00|13132.6|13131.7|13131.5|13130.6|13132.9|13131.7|13130.5|13129.6|280
1648665900000|2022-03-30 18:45:00|13131.3|13130.4|13131.2|13130.3|13132.2|13131.3|13130|13129.1|333
1648666200000|2022-03-30 18:50:00|13131.1|13130.2|13133.2|13132.3|13133.8|13132.8|13131.1|13130.2|348
1648666500000|2022-03-30 18:55:00|13133.1|13132.2|13138.5|13137.6|13138.6|13137.7|13133|13132.1|604
1648666800000|2022-03-30 19:00:00|13138.7|13137.8|13138.2|13137.3|13138.9|13137.8|13135.4|13134.5|592
1648667100000|2022-03-30 19:05:00|13137.9|13137|13136.5|13135|13138.2|13137.3|13135.6|13134.6|421
1648667400000|2022-03-30 19:10:00|13136.4|13134.9|13138.7|13137.2|13138.9|13137.7|13136.2|13134.7|471
1648667700000|2022-03-30 19:15:00|13138.6|13137.1|13135.8|13134.3|13139.6|13138.1|13134.3|13133|437
1648668000000|2022-03-30 19:20:00|13135.9|13134.4|13133.9|13132.4|13136.7|13135.3|13132.8|13131.8|445
1648668300000|2022-03-30 19:25:00|13133.7|13132.2|13134|13133.1|13134.6|13133.4|13132.3|13131|536
1648668600000|2022-03-30 19:30:00|13133.9|13133|13133.6|13132.1|13134.3|13133.4|13132.5|13131.6|365
1648668900000|2022-03-30 19:35:00|13133.5|13132|13132.7|13131.2|13135.9|13134.7|13132.4|13131.1|455
1648669200000|2022-03-30 19:40:00|13132.6|13131.1|13133.5|13132|13133.6|13132.2|13131.2|13129.9|360
1648669500000|2022-03-30 19:45:00|13133.6|13132.1|13134|13132.5|13135.9|13134.7|13133.3|13132|384
1648669800000|2022-03-30 19:50:00|13133.8|13132.3|13133.7|13132.2|13133.8|13132.8|13131.9|13130.5|694
1648670100000|2022-03-30 19:55:00|13134|13132.8|13134.6|13133.1|13134.7|13133.6|13132.4|13131.1|485
1648670400000|2022-03-30 20:00:00|13134.7|13133.2|13136.8|13135.3|13137.4|13135.9|13133.8|13132.3|321
1648670700000|2022-03-30 20:05:00|13136.7|13135.2|13137.5|13136|13137.6|13136.3|13136.7|13135.2|129
1648671000000|2022-03-30 20:10:00|13137.4|13135.9|13137.4|13135.9|13138.8|13137.3|13136.4|13134.9|139
1648671300000|2022-03-30 20:15:00|13137.5|13136|13138.3|13136.8|13139.5|13138|13137.3|13136|154
1648671600000|2022-03-30 20:20:00|13138.2|13136.7|13137.9|13136.4|13138.6|13137.1|13137.3|13135.8|104
1648671900000|2022-03-30 20:25:00|13137.7|13136.2|13137.2|13135.7|13138.8|13137.3|13136.8|13135.3|163
1648672200000|2022-03-30 20:30:00|13137.3|13135.8|13136|13135.1|13137.3|13135.8|13135.8|13134.4|87
1648672500000|2022-03-30 20:35:00|13136.3|13134.8|13135.6|13134.1|13136.5|13135.4|13135|13133.8|86
1648672800000|2022-03-30 20:40:00|13135.5|13134|13135.4|13133.9|13136.1|13134.7|13134.9|13133.8|89
1648673100000|2022-03-30 20:45:00|13135.5|13134|13134.3|13132.8|13135.6|13134.1|13133.9|13131.9|298
1648673400000|2022-03-30 20:50:00|13134.4|13132.9|13136.6|13134.4|13137|13134.9|13134.2|13132.4|231
1648673700000|2022-03-30 20:55:00|13136.7|13134.3|13140.3|13129.7|13140.3|13137|13136.2|13129.7|346
1648674000000|2022-03-30 21:00:00|13140.7|13130|13138.3|13127.3|13140.7|13130.2|13138.3|13127.3|28
1648674300000|2022-03-30 21:05:00|13138.4|13127.4|13137.5|13129.2|13138.7|13130.7|13137.3|13127.4|48
1648674600000|2022-03-30 21:10:00|13137.6|13128.4|13136.8|13130.2|13138|13130.4|13136.6|13127.9|1414
1648674900000|2022-03-30 21:15:00|13136.9|13130.1|13138.4|13131.3|13139.1|13132.3|13136.6|13128.9|1266
1648675200000|2022-03-30 21:20:00|13138.3|13131.4|13137.5|13131.4|13139.6|13132.1|13136.7|13130.8|1338
1648675500000|2022-03-30 21:25:00|13137.4|13131.5|13138.2|13131.5|13138.9|13131.9|13137.3|13131|1314
1648675800000|2022-03-30 21:30:00|13138.1|13131.3|13138.1|13131.5|13139|13131.9|13137.7|13130.8|1121
1648676100000|2022-03-30 21:35:00|13138|13131.4|13138.4|13132|13139.9|13132.8|13137.7|13129.9|732
1648676400000|2022-03-30 21:40:00|13138.3|13131.9|13138|13132|13139.9|13132.4|13137.4|13130.2|405
1648676700000|2022-03-30 21:45:00|13138.4|13131.9|13139.6|13131.9|13140.3|13132.5|13137.5|13131.4|968
1648677000000|2022-03-30 21:50:00|13139.7|13131.8|13139.4|13131.7|13141.2|13132.5|13137.6|13130.7|1130
1648677300000|2022-03-30 21:55:00|13139.9|13131.6|13138.2|13132.3|13140.2|13132.4|13137.7|13131|971
1648677600000|2022-03-30 22:00:00|13139.1|13132|13137.3|13131.9|13140.6|13133.6|13136.2|13130.4|558
1648677900000|2022-03-30 22:05:00|13137.1|13132|13137.7|13133.6|13138.5|13134.8|13136.2|13130.9|231
1648678200000|2022-03-30 22:10:00|13137.6|13133.7|13136.5|13133|13139.6|13134.6|13136.4|13131.9|222
1648678500000|2022-03-30 22:15:00|13136.2|13133.7|13137.3|13135.2|13138.5|13135.9|13136.1|13131.4|383
1648678800000|2022-03-30 22:20:00|13137.6|13135.6|13139.2|13135.7|13139.8|13137.1|13137.1|13133.8|375
1648679100000|2022-03-30 22:25:00|13139.1|13136|13139.1|13136.6|13140.5|13137.8|13138|13135.5|395
1648679400000|2022-03-30 22:30:00|13138.4|13136.9|13139|13136.8|13139.9|13137.3|13137.9|13134.7|448
1648679700000|2022-03-30 22:35:00|13138.9|13136.7|13138.2|13136.7|13139.8|13137.1|13136.9|13134.4|325
1648680000000|2022-03-30 22:40:00|13138.3|13136.8|13139.6|13137|13139.8|13137.8|13137.1|13134.9|191
1648680300000|2022-03-30 22:45:00|13139.1|13137.6|13139.3|13137|13140.1|13137.7|13137.2|13134.1|411
1648680600000|2022-03-30 22:50:00|13139.5|13136.6|13140.3|13137.2|13140.6|13138.9|13137.6|13135.4|293
1648680900000|2022-03-30 22:55:00|13140.2|13137.4|13140|13138.5|13140.5|13138.7|13138.1|13136.2|208
1648681200000|2022-03-30 23:00:00|13139.7|13138.2|13138.2|13136.7|13141.1|13139.1|13138.2|13135.9|348
1648681500000|2022-03-30 23:05:00|13138.3|13136.8|13139.2|13137.7|13140.5|13138.1|13138.2|13136|364
1648681800000|2022-03-30 23:10:00|13139.3|13137.8|13140.2|13138|13140.5|13138.6|13139.1|13137.3|225
1648682100000|2022-03-30 23:15:00|13139.8|13138.3|13139.2|13137.7|13140.3|13138.8|13138.1|13136.6|161
1648682400000|2022-03-30 23:20:00|13139.3|13137.8|13139.5|13138|13140.3|13138.8|13138.6|13137.1|188
1648682700000|2022-03-30 23:25:00|13139.4|13137.9|13138.1|13136.6|13139.7|13138.2|13137.9|13136.4|293
1648683000000|2022-03-30 23:30:00|13138.2|13136.7|13138.5|13137|13140.1|13138.6|13137.9|13136.4|294
1648683300000|2022-03-30 23:35:00|13138.4|13136.9|13136.5|13135|13138.5|13137|13135.9|13134.4|291
1648683600000|2022-03-30 23:40:00|13136.4|13134.9|13133.7|13132.2|13136.8|13135.4|13132.7|13131.2|400
1648683900000|2022-03-30 23:45:00|13134.1|13132.6|13134.1|13132.6|13134.6|13133.3|13132.7|13131.2|214
1648684200000|2022-03-30 23:50:00|13134.2|13132.7|13136.1|13134.6|13136.2|13134.8|13133.2|13131.7|278
1648684500000|2022-03-30 23:55:00|13136.2|13134.7|13138.2|13136.7|13138.4|13137.2|13136.2|13134.7|245
1648684800000|2022-03-31 00:00:00|13138.1|13136.6|13141.9|13141|13142.2|13141.1|13135.8|13134.5|561
1648685100000|2022-03-31 00:05:00|13142|13141.1|13143.2|13141.7|13143.4|13142.3|13141.1|13139.9|441
1648685400000|2022-03-31 00:10:00|13143.3|13141.8|13140.3|13138.8|13143.3|13141.8|13139.9|13138.7|687
1648685700000|2022-03-31 00:15:00|13140.4|13138.9|13131.1|13129.6|13140.7|13139.5|13130.8|13129.3|999
1648686000000|2022-03-31 00:20:00|13131.2|13129.7|13131.1|13129.6|13133|13131.8|13130.3|13128.9|721
1648686300000|2022-03-31 00:25:00|13130.6|13129.7|13131.6|13130.7|13132.9|13131.5|13128.8|13127.7|733
1648686600000|2022-03-31 00:30:00|13131.5|13130.6|13135.1|13134.2|13136.2|13134.9|13131.3|13130.3|857
1648686900000|2022-03-31 00:35:00|13135.2|13134.3|13133.8|13132.3|13136.5|13135.5|13132|13130.7|786
1648687200000|2022-03-31 00:40:00|13133.7|13132.2|13135|13134.1|13136.3|13135|13132.8|13131.7|920
1648687500000|2022-03-31 00:45:00|13135.3|13133.8|13140.4|13138.9|13142.2|13140.7|13134.9|13133.6|1175
1648687800000|2022-03-31 00:50:00|13140.3|13138.8|13137.7|13136.2|13140.3|13138.8|13132.3|13130.8|1285
1648688100000|2022-03-31 00:55:00|13138.2|13136.7|13142.4|13140.9|13142.8|13141.3|13137.8|13136.3|943
1648688400000|2022-03-31 01:00:00|13142.7|13141.2|13139.9|13138.4|13144.8|13143.3|13139.1|13137.6|1408
1648688700000|2022-03-31 01:05:00|13139.8|13138.3|13137.1|13135.6|13140.8|13139.3|13136|13134.5|820
1648689000000|2022-03-31 01:10:00|13136.9|13135.4|13141.9|13140.4|13142.1|13140.8|13136.3|13134.8|708
1648689300000|2022-03-31 01:15:00|13142|13140.5|13140.6|13139.1|13142.4|13141.3|13139.3|13138.1|543
1648689600000|2022-03-31 01:20:00|13140.2|13139.3|13139.6|13138.1|13140.7|13139.4|13136.9|13135.8|506
1648689900000|2022-03-31 01:25:00|13139.8|13138.3|13141|13139.5|13143.4|13142.2|13138.9|13138|486
1648690200000|2022-03-31 01:30:00|13141.1|13139.6|13135.8|13134.9|13141.1|13139.6|13135.7|13134.7|547
1648690500000|2022-03-31 01:35:00|13135.6|13134.7|13131.2|13130.3|13135.8|13134.9|13130|13128.8|641
1648690800000|2022-03-31 01:40:00|13131.1|13130.2|13133|13132.1|13134.5|13133.2|13131.1|13129.9|573
1648691100000|2022-03-31 01:45:00|13133.1|13132.2|13130.9|13130|13133.3|13132.4|13130.1|13128.9|522
1648691400000|2022-03-31 01:50:00|13131|13130.1|13136.3|13134.8|13136.4|13135.1|13130.9|13129.8|481
1648691700000|2022-03-31 01:55:00|13136.4|13134.9|13135.8|13134.9|13137.2|13136|13132.9|13131.9|485
1648692000000|2022-03-31 02:00:00|13135.9|13135|13131.1|13130.2|13136.1|13135|13131|13130|520
1648692300000|2022-03-31 02:05:00|13131.3|13130.4|13133.7|13132.2|13133.8|13132.6|13130.6|13129.7|634
1648692600000|2022-03-31 02:10:00|13133.6|13132.1|13131.5|13130.6|13134.4|13133.3|13131.2|13130.2|593
1648692900000|2022-03-31 02:15:00|13131.3|13130.4|13131|13129.5|13134.6|13133.7|13130.6|13129.4|620
1648693200000|2022-03-31 02:20:00|13130.7|13129.8|13130.1|13128.6|13132.2|13131.1|13128.6|13127.7|383
1648693500000|2022-03-31 02:25:00|13130|13128.5|13129|13128.1|13130.6|13129.4|13129|13128|291
1648693800000|2022-03-31 02:30:00|13129.1|13128.2|13127.4|13126.5|13129.2|13128.2|13126.7|13125.5|438
1648694100000|2022-03-31 02:35:00|13127.5|13126.6|13127.8|13126.9|13129.3|13128.2|13127.5|13126.5|388
1648694400000|2022-03-31 02:40:00|13127.9|13127|13125.4|13124.5|13128.1|13127|13124.6|13123.6|430
1648694700000|2022-03-31 02:45:00|13125.5|13124.6|13125.4|13124.5|13128|13126.8|13125.1|13124.1|388
1648695000000|2022-03-31 02:50:00|13125.5|13124.6|13123.8|13122.9|13125.7|13124.6|13123.7|13122.7|370
1648695300000|2022-03-31 02:55:00|13123.7|13122.8|13121.2|13120.3|13124.6|13123.5|13121.2|13120.3|420
1648695600000|2022-03-31 03:00:00|13121.1|13120.2|13121.7|13120.8|13122|13120.9|13120.1|13119|386
1648695900000|2022-03-31 03:05:00|13121.6|13120.7|13122.4|13121.5|13123|13121.8|13121.1|13120|279
1648696200000|2022-03-31 03:10:00|13122.3|13121.4|13120.5|13119|13122.5|13121.6|13120.1|13118.9|390
1648696500000|2022-03-31 03:15:00|13120.6|13119.1|13119.9|13119|13122.1|13120.9|13119.9|13119|309
1648696800000|2022-03-31 03:20:00|13119.8|13118.9|13119.6|13118.7|13120.4|13119.2|13118.3|13117.1|355
1648697100000|2022-03-31 03:25:00|13119.7|13118.8|13121.8|13120.9|13122.5|13121.3|13119|13118.1|377
1648697400000|2022-03-31 03:30:00|13121.7|13120.8|13119.1|13118.2|13122.9|13122|13118.2|13116.7|551
1648697700000|2022-03-31 03:35:00|13119.2|13118.3|13116.2|13115.3|13119.8|13118.6|13116|13114.8|383
1648698000000|2022-03-31 03:40:00|13116.3|13115.4|13117.9|13117|13118.1|13117|13115.9|13114.6|504
1648698300000|2022-03-31 03:45:00|13118.2|13116.7|13117.2|13115.7|13119.2|13117.8|13116.8|13115.6|404
1648698600000|2022-03-31 03:50:00|13117.3|13115.8|13117.3|13116.4|13119.5|13118.4|13116.8|13115.4|427
1648698900000|2022-03-31 03:55:00|13117.4|13116.5|13117|13116.1|13117.4|13116.5|13115.2|13114.2|434
1648699200000|2022-03-31 04:00:00|13116.9|13116|13117.1|13116.2|13117.7|13116.5|13115.9|13114.7|417
1648699500000|2022-03-31 04:05:00|13117|13116.1|13116.6|13115.7|13118.4|13117.4|13116.4|13115.5|329
1648699800000|2022-03-31 04:10:00|13116.8|13115.3|13115|13114.1|13118.3|13117.1|13114.9|13114|394
1648700100000|2022-03-31 04:15:00|13115.1|13114.2|13114.8|13113.9|13115.7|13114.8|13114.6|13113.6|330
1648700400000|2022-03-31 04:20:00|13114.9|13114|13114.1|13113.2|13115.3|13114.3|13112.8|13111.9|357
1648700700000|2022-03-31 04:25:00|13114|13113.1|13112.7|13111.2|13114.5|13113.5|13112|13110.9|416
1648701000000|2022-03-31 04:30:00|13112.8|13111.3|13111|13110.1|13113.3|13112.3|13110.9|13109.8|281
1648701300000|2022-03-31 04:35:00|13111.1|13110.2|13110.8|13109.9|13111.7|13110.6|13110.5|13109.5|269
1648701600000|2022-03-31 04:40:00|13110.9|13110|13114.3|13112.8|13114.5|13113.2|13110.9|13110|387
1648701900000|2022-03-31 04:45:00|13114.4|13112.9|13115.8|13114.9|13116.3|13115.1|13114|13112.8|335
1648702200000|2022-03-31 04:50:00|13115.9|13115|13116|13115.1|13116.1|13115.1|13114.8|13113.6|235
1648702500000|2022-03-31 04:55:00|13115.9|13115|13116|13115.1|13116.3|13115.2|13114.9|13113.7|248
1648702800000|2022-03-31 05:00:00|13115.9|13115|13114|13113.1|13117.2|13116.3|13113.9|13112.7|369
1648703100000|2022-03-31 05:05:00|13114.1|13113.2|13116.6|13115.1|13118.4|13117.3|13114.1|13113.2|401
1648703400000|2022-03-31 05:10:00|13116.7|13115.2|13116.3|13115.4|13117.8|13116.7|13115|13113.9|434
1648703700000|2022-03-31 05:15:00|13116.2|13115.3|13116.4|13114.9|13117.7|13116.5|13115.6|13114.4|362
1648704000000|2022-03-31 05:20:00|13116.3|13114.8|13117.3|13115.8|13118.2|13117.2|13116|13114.8|397
1648704300000|2022-03-31 05:25:00|13117|13116.1|13114.9|13113.4|13117.2|13116.1|13114.1|13113.2|428
1648704600000|2022-03-31 05:30:00|13115.1|13113.6|13118.2|13117.3|13118.3|13117.4|13113.6|13112.4|416
1648704900000|2022-03-31 05:35:00|13118.6|13117.7|13119.8|13118.9|13121.5|13120.4|13117.8|13116.4|479
1648705200000|2022-03-31 05:40:00|13120.2|13118.7|13120.3|13119.4|13121.1|13119.7|13119.1|13117.8|447
1648705500000|2022-03-31 05:45:00|13120.2|13119.3|13120.2|13119.3|13122.3|13121.3|13119|13117.5|561
1648705800000|2022-03-31 05:50:00|13120.3|13119.4|13125.5|13124.6|13125.9|13124.8|13119.8|13118.3|550
1648706100000|2022-03-31 05:55:00|13125.8|13124.9|13129|13126.5|13129.2|13127|13125.1|13123.7|565
1648706400000|2022-03-31 06:00:00|13128.9|13126.6|13132|13131.1|13133.8|13132.6|13126.1|13124.9|842
1648706700000|2022-03-31 06:05:00|13131.8|13130.9|13131.8|13130.9|13133.7|13132.8|13129.3|13128.1|780
1648707000000|2022-03-31 06:10:00|13132.2|13131.3|13134.1|13133.2|13135.1|13133.9|13132.1|13131|704
1648707300000|2022-03-31 06:15:00|13134.2|13133.3|13131|13130.1|13135.2|13134.3|13130.7|13129.7|561
1648707600000|2022-03-31 06:20:00|13130.9|13130|13129.1|13128.2|13131.5|13130.2|13128.2|13127.2|616
1648707900000|2022-03-31 06:25:00|13128.9|13128|13130.5|13129.6|13132.9|13131.6|13127.1|13125.7|600
1648708200000|2022-03-31 06:30:00|13131.1|13130.2|13135.8|13134.3|13141.2|13139.7|13129.8|13128.9|655
1648708500000|2022-03-31 06:35:00|13135.9|13134.4|13132.9|13131.4|13138.1|13136.6|13129.2|13127.9|1070
1648708800000|2022-03-31 06:40:00|13132.5|13131|13134.5|13133|13136.6|13135.5|13132|13130.8|715
1648709100000|2022-03-31 06:45:00|13134.4|13132.9|13138.7|13137.2|13140.8|13139.8|13134|13132.7|654
1648709400000|2022-03-31 06:50:00|13138.6|13137.1|13141.5|13140|13143.2|13142|13138.1|13136.9|672
1648709700000|2022-03-31 06:55:00|13141.1|13140.2|13136|13135.1|13141.7|13140.5|13135.5|13134|749
1648710000000|2022-03-31 07:00:00|13136.1|13135.2|13140.4|13139.5|13141.5|13140.6|13134|13132.8|974
1648710300000|2022-03-31 07:05:00|13140.3|13139.4|13141.6|13140.1|13142.1|13140.9|13135.5|13134.6|819
1648710600000|2022-03-31 07:10:00|13141.7|13140.2|13148|13147.1|13148.9|13147.8|13140.3|13139.4|654
1648710900000|2022-03-31 07:15:00|13147.6|13146.7|13142.4|13141.5|13147.9|13146.9|13139.9|13139|1046
1648711200000|2022-03-31 07:20:00|13142.5|13141.6|13140.5|13139.6|13145.3|13144.4|13139.2|13138.3|917
1648711500000|2022-03-31 07:25:00|13140.4|13139.5|13137.6|13136.7|13141.5|13140.5|13134.9|13134|869
1648711800000|2022-03-31 07:30:00|13137.5|13136.6|13136.2|13135.3|13137.7|13136.6|13133.4|13132.1|781
1648712100000|2022-03-31 07:35:00|13136.3|13135.4|13143.4|13142.5|13144.5|13143.6|13136|13134.9|700
1648712400000|2022-03-31 07:40:00|13143.1|13142.2|13144.9|13144|13147.4|13146.5|13142.1|13141.1|693
1648712700000|2022-03-31 07:45:00|13145|13144.1|13139.7|13138.2|13145.7|13144.8|13137.7|13136.6|781
1648713000000|2022-03-31 07:50:00|13139.6|13138.1|13136.9|13135.4|13140.7|13139.4|13135.9|13134.7|715
1648713300000|2022-03-31 07:55:00|13136.8|13135.3|13136|13135.1|13139.5|13138.3|13134.9|13133.9|763
1648713600000|2022-03-31 08:00:00|13136.1|13134.6|13143.7|13142.2|13143.7|13142.6|13132.2|13131.3|1182
1648713900000|2022-03-31 08:05:00|13143.6|13142.1|13134.7|13133.8|13143.8|13142.9|13131.9|13130.9|857
1648714200000|2022-03-31 08:10:00|13134.8|13133.9|13132.3|13130.8|13137.1|13135.6|13131.1|13130|926
1648714500000|2022-03-31 08:15:00|13132.4|13130.9|13128|13127.1|13132.7|13131.7|13127.1|13126.2|826
1648714800000|2022-03-31 08:20:00|13127.9|13127|13130.3|13129.4|13131.5|13130.3|13127.8|13126.8|800
1648715100000|2022-03-31 08:25:00|13130.4|13129.5|13129|13127.5|13131.3|13130.1|13126.1|13124.9|709
1648715400000|2022-03-31 08:30:00|13128.8|13127.9|13125.5|13124|13130.1|13128.8|13124.1|13123.2|821
1648715700000|2022-03-31 08:35:00|13125.6|13124.1|13123.1|13122.2|13128.5|13127.3|13123.1|13122.2|803
1648716000000|2022-03-31 08:40:00|13123.2|13122.3|13115.7|13114.8|13125.4|13124.5|13114.3|13113.4|868
1648716300000|2022-03-31 08:45:00|13115.8|13114.9|13115.3|13113.8|13118.4|13117.2|13113.6|13112.7|704
1648716600000|2022-03-31 08:50:00|13114.8|13113.9|13112.2|13111.3|13116.5|13115.5|13111.1|13109.9|729
1648716900000|2022-03-31 08:55:00|13112.1|13111.2|13121.8|13120.3|13121.9|13120.4|13112.1|13111.2|809
1648717200000|2022-03-31 09:00:00|13121.6|13120.1|13126.9|13126|13128.5|13127.1|13120.1|13118.9|899
1648717500000|2022-03-31 09:05:00|13126.8|13125.9|13128.5|13127.6|13131.2|13130.3|13125.6|13124.6|743
1648717800000|2022-03-31 09:10:00|13128.6|13127.7|13122.4|13120.9|13128.8|13127.9|13121.5|13120.5|904
1648718100000|2022-03-31 09:15:00|13122.2|13120.7|13128.3|13127.4|13129.4|13128.3|13120.7|13119.7|728
1648718400000|2022-03-31 09:20:00|13128.2|13127.3|13123.5|13122.6|13128.7|13127.7|13122.2|13121.3|572
1648718700000|2022-03-31 09:25:00|13123.3|13122.4|13121.4|13119.9|13125|13123.8|13119.2|13118.3|717
1648719000000|2022-03-31 09:30:00|13120.7|13119.8|13124.6|13123.1|13131.1|13129.6|13116.3|13115|864
1648719300000|2022-03-31 09:35:00|13124.3|13122.8|13125.5|13124.6|13127.3|13125.8|13121.5|13120.6|698
1648719600000|2022-03-31 09:40:00|13125.7|13124.2|13119.6|13118.1|13127.1|13126.2|13119|13117.8|817
1648719900000|2022-03-31 09:45:00|13119.8|13118.3|13117.4|13115.9|13120.4|13118.9|13113.4|13111.9|803
1648720200000|2022-03-31 09:50:00|13116.9|13116|13112.3|13111.4|13118.2|13117.3|13112.3|13111.3|816
1648720500000|2022-03-31 09:55:00|13112.4|13111.5|13122.2|13121.3|13122.2|13121.3|13112.4|13111.4|859
1648720800000|2022-03-31 10:00:00|13122.1|13121.2|13125.9|13124.4|13128.1|13126.7|13121.6|13120.3|861
1648721100000|2022-03-31 10:05:00|13125.8|13124.3|13127.3|13126.4|13128.4|13127.5|13123.2|13122|671
1648721400000|2022-03-31 10:10:00|13127.4|13126.5|13124.6|13123.7|13129.3|13128.1|13124.5|13123.2|478
1648721700000|2022-03-31 10:15:00|13124.7|13123.8|13123|13121.5|13126.1|13124.8|13122.4|13121|695
1648722000000|2022-03-31 10:20:00|13123.1|13121.6|13123.2|13122.3|13126.7|13125.8|13122.2|13121|708
1648722300000|2022-03-31 10:25:00|13123.1|13122.2|13121.6|13120.7|13127|13125.8|13121.5|13120.6|450
1648722600000|2022-03-31 10:30:00|13121.7|13120.8|13122.1|13121.2|13122.5|13121.3|13118.1|13117.2|747
1648722900000|2022-03-31 10:35:00|13121.9|13121|13127.2|13126.3|13128.3|13127.4|13121.5|13120.6|889
1648723200000|2022-03-31 10:40:00|13126.8|13125.9|13123.9|13123|13127.7|13126.6|13123.1|13122|1012
1648723500000|2022-03-31 10:45:00|13124|13123.1|13124.9|13124|13126.2|13125.3|13122.2|13121|630
1648723800000|2022-03-31 10:50:00|13125.2|13124.3|13131.1|13130.2|13133.9|13132.3|13124.6|13123.7|753
1648724100000|2022-03-31 10:55:00|13130.9|13130|13120.4|13118.9|13131.1|13130.2|13119.5|13118.6|813
1648724400000|2022-03-31 11:00:00|13120.3|13118.8|13128.7|13127.2|13129.8|13128.3|13120.1|13118.8|951
1648724700000|2022-03-31 11:05:00|13128.6|13127.1|13138.7|13137.2|13139.4|13138.2|13126.5|13125|789
1648725000000|2022-03-31 11:10:00|13138.3|13137.4|13136.2|13135.3|13140.7|13139.7|13135.3|13133.9|746
1648725300000|2022-03-31 11:15:00|13136.1|13135.2|13138.2|13137.3|13141.2|13140.3|13136|13135|596
1648725600000|2022-03-31 11:20:00|13138.3|13137.4|13139.1|13138.2|13140.1|13139.2|13135|13134.1|755
1648725900000|2022-03-31 11:25:00|13139.2|13138.3|13134|13133.1|13140.3|13139.3|13133.4|13132.4|601
1648726200000|2022-03-31 11:30:00|13133.9|13133|13133|13132.1|13136.9|13136|13131.2|13130.3|725
1648726500000|2022-03-31 11:35:00|13133.1|13132.2|13128.6|13127.1|13133.7|13132.4|13127.9|13126.7|719
1648726800000|2022-03-31 11:40:00|13128.3|13127.4|13121.1|13119.6|13128.6|13127.7|13120.5|13119.3|795
1648727100000|2022-03-31 11:45:00|13121|13119.5|13129|13128.1|13129.1|13128.1|13117.9|13116.8|791
1648727400000|2022-03-31 11:50:00|13128.9|13128|13121.9|13121|13129.4|13128.4|13120.1|13119.2|532
1648727700000|2022-03-31 11:55:00|13121.8|13120.9|13126.2|13125.3|13128|13127.1|13116.8|13115.7|698
1648728000000|2022-03-31 12:00:00|13126.1|13125.2|13119.7|13118.8|13129.1|13128.2|13119.4|13118.5|747
1648728300000|2022-03-31 12:05:00|13119.2|13118.3|13120|13119.1|13122.1|13121.2|13118.4|13117.5|610
1648728600000|2022-03-31 12:10:00|13120.1|13119.2|13123.1|13122.2|13125.7|13124.6|13118.8|13117.8|626
1648728900000|2022-03-31 12:15:00|13123|13122.1|13129.3|13128.4|13129.5|13128.6|13123|13122.1|836
1648729200000|2022-03-31 12:20:00|13129.4|13128.5|13130.2|13129.3|13131.4|13130|13127.3|13125.9|734
1648729500000|2022-03-31 12:25:00|13130.4|13129.5|13131.2|13125|13132.4|13131.1|13125.4|13124.1|777
1648729800000|2022-03-31 12:30:00|13131.1|13125.3|13134.4|13133.5|13136.9|13136|13130.3|13125.3|676
1648730100000|2022-03-31 12:35:00|13134.5|13133.6|13131.2|13129.7|13135.3|13133.9|13129.1|13127.9|724
1648730400000|2022-03-31 12:40:00|13131.7|13130.2|13131.9|13130.4|13136.5|13135.4|13127.7|13126.8|738
1648730700000|2022-03-31 12:45:00|13132|13130.5|13130.6|13129.1|13133.4|13132.5|13129.8|13128.7|789
1648731000000|2022-03-31 12:50:00|13130.4|13129.5|13131.2|13130.3|13132.6|13131.6|13128.8|13127.6|595
1648731300000|2022-03-31 12:55:00|13131.1|13130.2|13140|13138.5|13142|13140.7|13129.1|13128.2|742
1648731600000|2022-03-31 13:00:00|13139.9|13138.4|13139.1|13137.6|13141.8|13140.6|13134.8|13133.7|839
1648731900000|2022-03-31 13:05:00|13139|13137.5|13135.1|13134.2|13140.4|13139.4|13134.5|13133.6|641
1648732200000|2022-03-31 13:10:00|13135.4|13133.9|13115.4|13113.9|13136.1|13134.7|13106.7|13105.2|1207
1648732500000|2022-03-31 13:15:00|13115|13113.5|13120.1|13119.2|13122.4|13120.9|13110.4|13109.1|1334
1648732800000|2022-03-31 13:20:00|13120.4|13118.9|13123.5|13122.6|13123.6|13122.7|13113.3|13112|1093
1648733100000|2022-03-31 13:25:00|13123.6|13122.7|13140.1|13138.6|13141.8|13140.3|13122|13120.7|1281
1648733400000|2022-03-31 13:30:00|13140.2|13138.7|13133.4|13132.5|13140.5|13139|13132.6|13131.5|1123
1648733700000|2022-03-31 13:35:00|13133.3|13132.4|13132.5|13131.6|13134.9|13134|13128.2|13126.9|1033
1648734000000|2022-03-31 13:40:00|13132.4|13131.5|13141.4|13139.9|13142.6|13141.4|13130|13128.7|945
1648734300000|2022-03-31 13:45:00|13141.5|13140|13134.6|13133.1|13141.6|13140.7|13130.2|13129|937
1648734600000|2022-03-31 13:50:00|13134.8|13133.3|13137.6|13136.7|13139.5|13138.2|13131.5|13130.6|1256
1648734900000|2022-03-31 13:55:00|13137.5|13136.6|13134.8|13133.3|13138.7|13137.2|13132.4|13131.2|1362
1648735200000|2022-03-31 14:00:00|13134.5|13133|13127.3|13126.4|13134.8|13133.5|13122.2|13121.1|1263
1648735500000|2022-03-31 14:05:00|13127.5|13126.6|13118|13117.1|13129.8|13128.4|13117.3|13116.3|982
1648735800000|2022-03-31 14:10:00|13118.1|13117.2|13121.4|13120.5|13124.1|13123.2|13112.9|13111.6|1155
1648736100000|2022-03-31 14:15:00|13121.3|13120.4|13123.6|13122.1|13125.8|13124.9|13119.2|13117.8|978
1648736400000|2022-03-31 14:20:00|13123.7|13122.2|13126.1|13125.2|13126.3|13125.4|13122.3|13121.1|659
1648736700000|2022-03-31 14:25:00|13126.2|13125.3|13135.1|13133.6|13135.2|13134|13124|13123.1|886
1648737000000|2022-03-31 14:30:00|13135.4|13133.9|13126.9|13125.4|13138.5|13137|13125.7|13124.7|1154
1648737300000|2022-03-31 14:35:00|13126.7|13125.2|13129.9|13129|13130.3|13129|13125.4|13124.5|876
1648737600000|2022-03-31 14:40:00|13130.2|13129.3|13149.2|13147.7|13149.3|13147.8|13128.2|13127.2|1095
1648737900000|2022-03-31 14:45:00|13149.4|13147.9|13145|13144.1|13149.5|13148.3|13143|13141.8|1140
1648738200000|2022-03-31 14:50:00|13144.8|13143.9|13151.1|13149.6|13155.7|13154.4|13142.5|13141.6|1356
1648738500000|2022-03-31 14:55:00|13150.8|13149.9|13162.3|13160.8|13171.1|13169.6|13150.8|13149.8|1833
1648738800000|2022-03-31 15:00:00|13161.8|13160.3|13161.2|13159.7|13176.6|13175.1|13158.9|13157.4|1709
1648739100000|2022-03-31 15:05:00|13161|13159.5|13158.2|13157.3|13161.2|13160.1|13154.9|13153.4|1213
1648739400000|2022-03-31 15:10:00|13158|13157.1|13158.4|13157.5|13162.2|13161.2|13156.4|13155.5|1042
1648739700000|2022-03-31 15:15:00|13158.5|13157.6|13153|13151.5|13159.1|13158|13151.2|13150.3|948
1648740000000|2022-03-31 15:20:00|13152.8|13151.9|13150.9|13149.4|13154|13152.7|13147.3|13146|931
1648740300000|2022-03-31 15:25:00|13151|13149.5|13146.7|13145.2|13151.8|13150.6|13146.4|13144.9|882
1648740600000|2022-03-31 15:30:00|13146.6|13145.1|13142.5|13141|13147.7|13146.5|13140.3|13138.8|1011
1648740900000|2022-03-31 15:35:00|13142.2|13140.7|13151.7|13150.2|13152.5|13151|13142.2|13140.7|843
1648741200000|2022-03-31 15:40:00|13151.6|13150.1|13148.4|13146.9|13153.9|13152.4|13147.3|13146.2|711
1648741500000|2022-03-31 15:45:00|13148.3|13146.8|13152.6|13151.7|13153.9|13152.8|13148.2|13146.8|712
1648741800000|2022-03-31 15:50:00|13152.5|13151.6|13154.1|13152.6|13155.2|13154.3|13151.4|13150.5|683
1648742100000|2022-03-31 15:55:00|13154.2|13152.7|13150.6|13149.7|13157.8|13156.3|13150.2|13148.9|811
1648742400000|2022-03-31 16:00:00|13150.7|13149.8|13149.5|13148|13151.5|13150.5|13148.3|13147.4|527
1648742700000|2022-03-31 16:05:00|13149.2|13148.3|13146.5|13145|13150.7|13149.8|13145.9|13144.7|622
1648743000000|2022-03-31 16:10:00|13146.1|13144.6|13144.4|13143.5|13147.9|13146.6|13144.2|13143|546
1648743300000|2022-03-31 16:15:00|13144.5|13143.6|13142.3|13141.4|13145.8|13144.6|13142.3|13141.1|506
1648743600000|2022-03-31 16:20:00|13142.4|13141.5|13142.6|13141.7|13145.9|13144.9|13141.1|13139.9|501
1648743900000|2022-03-31 16:25:00|13142.7|13141.8|13138.9|13138|13143.6|13142.7|13138.6|13137.7|600
1648744200000|2022-03-31 16:30:00|13138.8|13137.9|13138.4|13137.5|13142.7|13141.7|13137.5|13136.5|501
1648744500000|2022-03-31 16:35:00|13138.3|13137.4|13135.6|13134.1|13140.5|13139.3|13134|13132.8|601
1648744800000|2022-03-31 16:40:00|13135.4|13133.9|13140.5|13139.6|13140.8|13139.9|13134.4|13133.3|635
1648745100000|2022-03-31 16:45:00|13140.6|13139.7|13141.6|13140.1|13142.6|13141.4|13137.2|13136.2|808
1648745400000|2022-03-31 16:50:00|13141.5|13140|13139.3|13138.4|13143.8|13142.5|13139.1|13137.8|533
1648745700000|2022-03-31 16:55:00|13139.7|13138.2|13138.9|13138|13140.6|13139.5|13136.2|13134.9|516
1648746000000|2022-03-31 17:00:00|13138.7|13137.8|13144.8|13143.3|13145.4|13144.4|13138.3|13137|558
1648746300000|2022-03-31 17:05:00|13144.9|13143.4|13143.5|13142|13145.7|13144.5|13140.1|13138.8|568
1648746600000|2022-03-31 17:10:00|13143.4|13141.9|13146.1|13144.6|13146.8|13145.6|13142.7|13141.8|436
1648746900000|2022-03-31 17:15:00|13146|13144.5|13150.1|13149.2|13151.2|13150.3|13144.2|13143.3|530
1648747200000|2022-03-31 17:20:00|13149.9|13149|13151.7|13150.2|13152.6|13151.5|13149.7|13148.8|537
1648747500000|2022-03-31 17:25:00|13151.3|13150.4|13146.5|13145.6|13153.2|13152.3|13146.3|13145.1|584
1648747800000|2022-03-31 17:30:00|13146.4|13145.5|13141.2|13140.3|13147.2|13146.3|13140.4|13139.2|466
1648748100000|2022-03-31 17:35:00|13141.1|13140.2|13139.1|13138.2|13141.3|13140.2|13138.2|13137|347
1648748400000|2022-03-31 17:40:00|13139.2|13138.3|13139.6|13138.7|13139.7|13138.7|13137.2|13135.9|318
1648748700000|2022-03-31 17:45:00|13139.9|13138.4|13141.5|13140.6|13142|13140.9|13138.7|13137.6|336
1648749000000|2022-03-31 17:50:00|13141.4|13140.5|13142.2|13141.3|13143.6|13142.4|13140.2|13139.3|459
1648749300000|2022-03-31 17:55:00|13141.9|13141|13143.2|13142.3|13144.2|13143.1|13140.9|13139.7|430
1648749600000|2022-03-31 18:00:00|13143.3|13142.4|13138.4|13137.5|13143.3|13142.4|13137.8|13136.9|410
1648749900000|2022-03-31 18:05:00|13138.3|13137.4|13138.7|13137.8|13139.8|13138.7|13137.3|13136.4|406
1648750200000|2022-03-31 18:10:00|13138.8|13137.9|13135.1|13134.2|13139.4|13138.2|13134.4|13133.5|460
1648750500000|2022-03-31 18:15:00|13135|13134.1|13135.2|13134.3|13136.5|13135.3|13133.1|13131.9|566
1648750800000|2022-03-31 18:20:00|13135.1|13134.2|13137.5|13136.6|13137.9|13136.8|13134.4|13133.4|362
1648751100000|2022-03-31 18:25:00|13137.6|13136.7|13136.3|13135.4|13138.4|13137.5|13134.9|13134|442
1648751400000|2022-03-31 18:30:00|13136.6|13135.1|13133.4|13132.5|13136.6|13135.4|13131.7|13130.8|650
1648751700000|2022-03-31 18:35:00|13134.3|13133.4|13133.1|13132.2|13135.6|13134.4|13131.4|13130.5|447
1648752000000|2022-03-31 18:40:00|13133|13132.1|13133.2|13132.3|13133.4|13132.5|13131|13129.9|361
1648752300000|2022-03-31 18:45:00|13133.4|13132.5|13135.3|13134.4|13136.8|13135.4|13131.2|13130.3|515
1648752600000|2022-03-31 18:50:00|13135.2|13134.3|13134.4|13133.5|13135.6|13134.7|13132.7|13131.8|615
1648752900000|2022-03-31 18:55:00|13134.2|13133.3|13135.3|13134.4|13137.3|13136.4|13134|13133.1|631
1648753200000|2022-03-31 19:00:00|13135.2|13134.3|13138.4|13137.5|13138.8|13137.8|13135.2|13134|434
1648753500000|2022-03-31 19:05:00|13138.5|13137.6|13148.8|13147.9|13148.8|13147.9|13138.2|13137.1|383
1648753800000|2022-03-31 19:10:00|13148.7|13147.8|13146.7|13145.8|13149.5|13148.4|13144.4|13143|403
1648754100000|2022-03-31 19:15:00|13147.2|13146.3|13142.8|13141.3|13147.6|13146.4|13142.8|13141.3|549
1648754400000|2022-03-31 19:20:00|13142.9|13141.4|13142.6|13141.1|13144.7|13143.4|13142.4|13141|368
1648754700000|2022-03-31 19:25:00|13142.5|13141|13139.1|13137.6|13143|13141.8|13138.6|13137.2|464
1648755000000|2022-03-31 19:30:00|13139.2|13137.7|13136.8|13135.3|13139.9|13138.6|13136.7|13135.3|400
1648755300000|2022-03-31 19:35:00|13136.9|13135.4|13142|13140.5|13142.9|13141.4|13135.8|13134.3|560
1648755600000|2022-03-31 19:40:00|13141.9|13140.4|13138.3|13137.4|13141.9|13140.4|13137.3|13136.1|489
1648755900000|2022-03-31 19:45:00|13138.4|13137.5|13136.1|13135.2|13138.8|13137.6|13135.1|13133.8|447
1648756200000|2022-03-31 19:50:00|13136|13135.1|13134.8|13133.3|13137.5|13136.3|13133.3|13132.2|742
1648756500000|2022-03-31 19:55:00|13134|13133.1|13137.9|13136.4|13138.9|13137.4|13133.4|13132|865
1648756800000|2022-03-31 20:00:00|13138.1|13136.6|13143.5|13142|13144.3|13142.5|13135.9|13134.4|554
1648757100000|2022-03-31 20:05:00|13143.4|13141.9|13144.6|13143.1|13145.9|13144.5|13143.1|13141.6|269
1648757400000|2022-03-31 20:10:00|13145.3|13143.8|13145.9|13144.4|13148|13146.6|13143.8|13142.3|428
1648757700000|2022-03-31 20:15:00|13146|13144.5|13145|13143.5|13146|13144.5|13144.5|13143.1|161
1648758000000|2022-03-31 20:20:00|13144.9|13143.4|13144.4|13142.9|13145.8|13144.7|13144|13142.6|232
1648758300000|2022-03-31 20:25:00|13144.6|13143.1|13143.8|13142.3|13144.7|13143.5|13143.1|13141.6|299
1648758600000|2022-03-31 20:30:00|13143.9|13142.4|13142.5|13141.6|13144.2|13142.8|13142.5|13141.3|149
1648758900000|2022-03-31 20:35:00|13142.7|13141.2|13142.7|13141.2|13143|13141.5|13141.6|13140.1|152
1648759200000|2022-03-31 20:40:00|13142.9|13141.4|13141.5|13140|13143.7|13142.4|13141|13139.5|155
1648759500000|2022-03-31 20:45:00|13141.6|13140.1|13144.1|13142|13144.6|13142.8|13141.1|13139.3|209
1648759800000|2022-03-31 20:50:00|13143.8|13142.3|13143|13141.5|13144|13142.3|13142|13140.5|262
1648760100000|2022-03-31 20:55:00|13143.1|13141.6|13143.5|13133.3|13146.4|13144.2|13142.7|13131.7|518
1648760400000|2022-03-31 21:00:00|13143.9|13133.1|13143|13132|13144|13134|13140.7|13129.7|63
1648760700000|2022-03-31 21:05:00|13142.7|13131.7|13142.9|13131.9|13144.9|13133.9|13142.7|13131.7|80
1648761000000|2022-03-31 21:10:00|13143.3|13132.3|13143.1|13132.1|13144.2|13133.2|13142.4|13131.4|1107
1648761300000|2022-03-31 21:15:00|13142.9|13131.9|13143.8|13132.8|13157.5|13146.5|13142.3|13131.3|1369
1648761600000|2022-03-31 21:20:00|13144|13133|13142.9|13131.9|13144.4|13133.4|13142.1|13131.1|1349
1648761900000|2022-03-31 21:25:00|13143.2|13132.2|13142.6|13131.6|13146.4|13135.4|13141.1|13130.1|1184
1648762200000|2022-03-31 21:30:00|13142.5|13131.5|13142.9|13137|13144.6|13137.1|13141.5|13130.5|1419
1648762500000|2022-03-31 21:35:00|13143.6|13137.1|13142.4|13136.2|13144.1|13138.1|13141.7|13134|1316
1648762800000|2022-03-31 21:40:00|13142.5|13136.1|13142.1|13136.5|13143.6|13137.3|13141.3|13133.8|1404
1648763100000|2022-03-31 21:45:00|13142|13136.1|13142.1|13135.5|13144|13137.4|13141.3|13133.6|1346
1648763400000|2022-03-31 21:50:00|13142|13135.4|13142.5|13133.7|13143|13136.9|13141.3|13132|1330
1648763700000|2022-03-31 21:55:00|13142.4|13133.9|13141.8|13135.5|13143|13136.2|13141.3|13132.6|1564
1648764000000|2022-03-31 22:00:00|13140.6|13134.9|13146.6|13135.6|13150.4|13139.4|13140.6|13132.8|1703
1648764300000|2022-03-31 22:05:00|13147.2|13136.2|13145.3|13136.9|13148.4|13137.8|13143.3|13134.6|2152
1648764600000|2022-03-31 22:10:00|13146.4|13136.8|13145.2|13138.7|13147.7|13139.4|13142.9|13135.9|1927
1648764900000|2022-03-31 22:15:00|13145.5|13139|13144.9|13141.3|13146.8|13142.1|13142.6|13138.9|949
1648765200000|2022-03-31 22:20:00|13144.6|13141.2|13150.8|13147.9|13150.9|13148|13144.6|13140.4|611
1648765500000|2022-03-31 22:25:00|13150.9|13148|13151.4|13148.4|13153.3|13150.5|13148.6|13146.3|740
1648765800000|2022-03-31 22:30:00|13151.3|13148.5|13149|13146.3|13153.4|13150.8|13148.1|13145.4|574
1648766100000|2022-03-31 22:35:00|13149.1|13146.2|13147.7|13145|13150.1|13147.5|13146.2|13143.7|672
1648766400000|2022-03-31 22:40:00|13147.6|13144.9|13150|13146.8|13150.1|13147.7|13146.4|13143.7|576
1648766700000|2022-03-31 22:45:00|13149.9|13147|13149.7|13146.7|13151.2|13148.9|13147.2|13144.2|592
1648767000000|2022-03-31 22:50:00|13149.6|13146.6|13149.9|13147.3|13151.6|13148.9|13149|13146.4|641
1648767300000|2022-03-31 22:55:00|13149.8|13147.6|13148.5|13145.4|13150.4|13147.9|13147.8|13145.3|461
1648767600000|2022-03-31 23:00:00|13148.4|13145.7|13147.3|13144.8|13150.1|13148.4|13146.8|13144.6|603
1648767900000|2022-03-31 23:05:00|13147.4|13144.7|13147.7|13146.2|13148.1|13146.2|13145.8|13143.6|376
1648768200000|2022-03-31 23:10:00|13148|13145.9|13145.5|13143.3|13148.6|13146.6|13144.2|13142.2|479
1648768500000|2022-03-31 23:15:00|13145.2|13143.7|13141.7|13140.2|13145.5|13144|13141.6|13140.1|363
1648768800000|2022-03-31 23:20:00|13141.4|13140.5|13142.2|13140.7|13142.5|13141.1|13141|13139.7|155
1648769100000|2022-03-31 23:25:00|13142.1|13140.6|13144.9|13143.4|13145|13143.5|13141.2|13139.7|191
1648769400000|2022-03-31 23:30:00|13144.8|13143.3|13146.9|13145.4|13148|13146.6|13144.8|13143.3|181
1648769700000|2022-03-31 23:35:00|13147|13145.5|13146.2|13144.7|13149.1|13147.6|13146.1|13144.6|129
1648770000000|2022-03-31 23:40:00|13146.4|13144.9|13147.1|13145.6|13147.6|13146.1|13145.8|13144.3|154
1648770300000|2022-03-31 23:45:00|13147.1|13145.6|13148.7|13147.2|13148.9|13147.4|13146.4|13144.7|206
1648770600000|2022-03-31 23:50:00|13148.8|13147.3|13148.2|13147.3|13149.9|13148.1|13148|13146.5|245
1648770900000|2022-03-31 23:55:00|13148.4|13146.9|13146.4|13144.9|13148.7|13147.2|13145.7|13144|279
1648771200000|2022-04-01 00:00:00|13146.1|13145.2|13142.3|13140.8|13147.6|13146.6|13140.1|13138.9|609
1648771500000|2022-04-01 00:05:00|13142.5|13141|13143.4|13141.9|13145.5|13144.2|13141.3|13139.8|510
1648771800000|2022-04-01 00:10:00|13143.5|13142|13144.1|13142.6|13146.4|13145|13143.1|13141.7|506
1648772100000|2022-04-01 00:15:00|13144.3|13142.8|13142.6|13141.7|13145.5|13144.5|13142|13140.9|591
1648772400000|2022-04-01 00:20:00|13142.5|13141.6|13142.4|13141.5|13143.7|13142.5|13141.3|13140.2|402
1648772700000|2022-04-01 00:25:00|13142.3|13141.4|13138.2|13136.7|13142.4|13141.5|13137.2|13135.7|522
1648773000000|2022-04-01 00:30:00|13138.3|13136.8|13134.3|13133.4|13138.4|13136.9|13134.3|13133.1|599
1648773300000|2022-04-01 00:35:00|13134.4|13133.5|13135|13133.5|13135.9|13134.8|13133.9|13132.7|556
1648773600000|2022-04-01 00:40:00|13134.9|13133.4|13132.5|13131.6|13135.4|13134.4|13132.3|13131.4|538
1648773900000|2022-04-01 00:45:00|13132.7|13131.8|13135.9|13134.4|13136|13134.9|13132.2|13131|505
1648774200000|2022-04-01 00:50:00|13135.7|13134.8|13140.8|13139.3|13140.8|13139.3|13132.3|13131.3|676
1648774500000|2022-04-01 00:55:00|13140.5|13139|13138|13136.5|13140.5|13139|13134.7|13133.2|602
1648774800000|2022-04-01 01:00:00|13138.2|13136.7|13135.9|13135|13138.3|13137.4|13134.5|13133.6|473
1648775100000|2022-04-01 01:05:00|13136|13135.1|13138|13136.5|13138.2|13136.9|13134.9|13133.7|401
1648775400000|2022-04-01 01:10:00|13138.1|13136.6|13138.7|13137.2|13139|13137.9|13135.9|13134.7|349
1648775700000|2022-04-01 01:15:00|13138.6|13137.1|13139.6|13138.7|13140.7|13139.3|13137.7|13136.4|389
1648776000000|2022-04-01 01:20:00|13139.5|13138.6|13137.6|13136.1|13140.2|13138.9|13136.8|13135.6|571
1648776300000|2022-04-01 01:25:00|13137.5|13136|13134.9|13134|13137.5|13136|13134.6|13133.4|523
1648776600000|2022-04-01 01:30:00|13135|13134.1|13136.9|13136|13137.7|13136.5|13135|13133.6|484
1648776900000|2022-04-01 01:35:00|13137.2|13135.7|13136.6|13135.7|13137.7|13136.6|13135.9|13134.7|398
1648777200000|2022-04-01 01:40:00|13136.5|13135.6|13138.1|13136.6|13139.3|13137.9|13136.4|13135.4|457
1648777500000|2022-04-01 01:45:00|13138|13136.5|13134.6|13133.7|13138.3|13137|13133.3|13132.2|525
1648777800000|2022-04-01 01:50:00|13134.8|13133.9|13136.1|13134.6|13138|13136.8|13134.5|13133.3|591
1648778100000|2022-04-01 01:55:00|13136|13134.5|13136.2|13135.3|13137.6|13136.7|13134.2|13133.1|557
1648778400000|2022-04-01 02:00:00|13136|13135.1|13135.7|13134.8|13136.8|13135.6|13134.9|13133.7|526
1648778700000|2022-04-01 02:05:00|13135.6|13134.7|13136.5|13135|13137.3|13136|13134.9|13133.7|447
1648779000000|2022-04-01 02:10:00|13136.3|13134.8|13136.2|13135.3|13137.9|13137|13135.9|13134.8|410
1648779300000|2022-04-01 02:15:00|13136.3|13135.4|13138|13137.1|13138.3|13137.1|13135.6|13134.5|551
1648779600000|2022-04-01 02:20:00|13137.9|13137|13136.2|13135.3|13137.9|13137|13135.3|13134.1|413
1648779900000|2022-04-01 02:25:00|13136.1|13135.2|13136.1|13135.2|13137.1|13136.1|13135.2|13134|423
1648780200000|2022-04-01 02:30:00|13136.2|13135.3|13136|13135.1|13138.7|13137.5|13135.1|13133.9|429
1648780500000|2022-04-01 02:35:00|13135.8|13134.9|13134.9|13134|13137|13135.8|13133.9|13132.7|420
1648780800000|2022-04-01 02:40:00|13135|13134.1|13130.6|13129.7|13135|13134.1|13129.9|13129|460
1648781100000|2022-04-01 02:45:00|13130.5|13129.6|13130.6|13129.1|13132.3|13131.2|13129.4|13128.3|381
1648781400000|2022-04-01 02:50:00|13130.7|13129.2|13128.7|13127.8|13130.7|13129.2|13127.3|13126.4|453
1648781700000|2022-04-01 02:55:00|13128.6|13127.7|13125.3|13123.8|13129.4|13128.5|13123|13122.1|448
1648782000000|2022-04-01 03:00:00|13125.4|13123.9|13124.7|13123.8|13127.8|13126.6|13123.5|13122.3|583
1648782300000|2022-04-01 03:05:00|13125|13123.5|13123.9|13122.4|13125|13123.8|13122.5|13121.3|506
1648782600000|2022-04-01 03:10:00|13123.8|13122.3|13126.4|13125.5|13126.9|13125.8|13122.8|13121.6|479
1648782900000|2022-04-01 03:15:00|13126.2|13125.3|13128.2|13127.3|13129|13127.9|13126.1|13125.2|388
1648783200000|2022-04-01 03:20:00|13128.4|13127.5|13128.2|13126.7|13130.1|13129|13127.9|13126.6|278
1648783500000|2022-04-01 03:25:00|13128.1|13126.6|13131.2|13129.7|13131.3|13130.1|13127.7|13126.5|243
1648783800000|2022-04-01 03:30:00|13130.9|13130|13132.5|13131|13133.3|13132|13129.3|13128.1|316
1648784100000|2022-04-01 03:35:00|13132.4|13130.9|13134.9|13133.4|13135.9|13135|13132.3|13130.8|302
1648784400000|2022-04-01 03:40:00|13134.8|13133.3|13134.9|13134|13136|13134.9|13133.6|13132.4|295
1648784700000|2022-04-01 03:45:00|13134.8|13133.9|13131.8|13130.9|13135|13134.1|13131.3|13130.4|339
1648785000000|2022-04-01 03:50:00|13131.7|13130.8|13135.7|13134.2|13136.3|13135.3|13131.7|13130.8|376
1648785300000|2022-04-01 03:55:00|13135.6|13134.1|13135.4|13133.9|13135.8|13134.5|13133|13132.1|217
1648785600000|2022-04-01 04:00:00|13135.3|13133.8|13134.4|13133.5|13135.6|13134.7|13133.9|13132.7|398
1648785900000|2022-04-01 04:05:00|13134.3|13133.4|13134.5|13133.6|13135.2|13134|13133.9|13132.8|387
1648786200000|2022-04-01 04:10:00|13134.9|13133.4|13134.1|13133.2|13136.2|13135|13133.9|13132.7|378
1648786500000|2022-04-01 04:15:00|13134.4|13132.9|13135.3|13133.8|13135.9|13134.8|13133.8|13132.7|388
1648786800000|2022-04-01 04:20:00|13135.2|13133.7|13133|13132.1|13135.3|13134.2|13133|13132.1|277
1648787100000|2022-04-01 04:25:00|13133.1|13132.2|13132.2|13131.3|13133.2|13132.2|13131.9|13130.7|187
1648787400000|2022-04-01 04:30:00|13132.1|13131.2|13130.9|13130|13133.2|13132.2|13130.7|13129.4|187
1648787700000|2022-04-01 04:35:00|13130.8|13129.9|13132.9|13132|13133.3|13132.2|13130.5|13129.3|268
1648788000000|2022-04-01 04:40:00|13132.8|13131.9|13131.5|13130.6|13133.2|13132.1|13130.7|13129.4|289
1648788300000|2022-04-01 04:45:00|13131.6|13130.7|13133.1|13132.2|13133.7|13132.7|13131.2|13130.1|236
1648788600000|2022-04-01 04:50:00|13133.2|13132.3|13135.2|13133.7|13135.2|13133.9|13132.3|13131.2|339
1648788900000|2022-04-01 04:55:00|13135.3|13133.8|13131.3|13130.4|13135.3|13134.1|13129.8|13128.9|376
1648789200000|2022-04-01 05:00:00|13131.4|13130.5|13132.2|13131.3|13132.7|13131.6|13130.1|13129.2|346
1648789500000|2022-04-01 05:05:00|13132.1|13131.2|13133|13132.1|13133.8|13132.6|13131.5|13130|288
1648789800000|2022-04-01 05:10:00|13133.1|13132.2|13132.2|13130.7|13133.2|13132.2|13131.2|13129.9|259
1648790100000|2022-04-01 05:15:00|13132.3|13130.8|13131.1|13130.2|13132.3|13130.9|13130.1|13129.2|243
1648790400000|2022-04-01 05:20:00|13131.2|13130.3|13133.2|13131.7|13133.6|13132.3|13131.2|13129.9|248
1648790700000|2022-04-01 05:25:00|13133.1|13131.6|13131|13130.1|13133.1|13131.8|13130.2|13129|311
1648791000000|2022-04-01 05:30:00|13130.9|13130|13136.7|13135.2|13137.1|13135.9|13130.8|13129.9|458
1648791300000|2022-04-01 05:35:00|13136.8|13135.3|13136.6|13135.1|13137.1|13136|13135.1|13133.8|537
1648791600000|2022-04-01 05:40:00|13136.5|13135|13138.8|13137.9|13139.8|13138.7|13136|13134.6|554
1648791900000|2022-04-01 05:45:00|13138.7|13137.8|13138.1|13137.2|13139.5|13138.4|13137.5|13136.4|270
1648792200000|2022-04-01 05:50:00|13138|13137.1|13138.5|13137.6|13139.5|13138.4|13136.4|13135.2|305
1648792500000|2022-04-01 05:55:00|13138.4|13137.5|13134.2|13132.7|13139.2|13138|13133.3|13132|452
1648792800000|2022-04-01 06:00:00|13134.1|13132.6|13136.3|13134.8|13136.5|13135.3|13133.1|13132.2|572
1648793100000|2022-04-01 06:05:00|13136.4|13134.9|13128.7|13127.2|13137.7|13136.4|13124.6|13123.6|805
1648793400000|2022-04-01 06:10:00|13128.8|13127.3|13129.2|13127.7|13129.5|13128.4|13126.3|13125.1|585
1648793700000|2022-04-01 06:15:00|13129.1|13127.6|13129.5|13128.6|13130.9|13130|13126.1|13125.2|620
1648794000000|2022-04-01 06:20:00|13129.6|13128.7|13132.1|13131.2|13133.1|13131.7|13128.2|13127.3|456
1648794300000|2022-04-01 06:25:00|13132.2|13131.3|13133.3|13131.8|13133.6|13132.3|13130.9|13129.7|333
1648794600000|2022-04-01 06:30:00|13133.4|13131.9|13128.9|13128|13134.2|13133|13128.9|13127.6|449
1648794900000|2022-04-01 06:35:00|13129|13128.1|13124|13122.5|13129.2|13128.3|13123|13121.8|620
1648795200000|2022-04-01 06:40:00|13123.9|13122.4|13121.7|13120.2|13125.1|13124.2|13121|13120|657
1648795500000|2022-04-01 06:45:00|13121.6|13120.1|13122.9|13122|13125.5|13124.3|13121.1|13119.9|494
1648795800000|2022-04-01 06:50:00|13123|13122.1|13122.3|13121.4|13123.3|13122.2|13120.2|13119.3|498
1648796100000|2022-04-01 06:55:00|13122|13121.1|13124.3|13122.8|13127.4|13125.9|13121.4|13120.2|1145
1648796400000|2022-04-01 07:00:00|13123.9|13123|13115.1|13114.2|13124.4|13123|13113.6|13112.6|1010
1648796700000|2022-04-01 07:05:00|13115.2|13114.3|13117.9|13117|13119.1|13117.8|13113.5|13112.6|714
1648797000000|2022-04-01 07:10:00|13118|13117.1|13116|13114.5|13119.6|13118.5|13115.3|13114.4|925
1648797300000|2022-04-01 07:15:00|13115.6|13114.7|13123.5|13122|13126.5|13125|13115.4|13114.4|879
1648797600000|2022-04-01 07:20:00|13123.4|13121.9|13114.4|13113.5|13123.4|13122.2|13114.3|13113.4|754
1648797900000|2022-04-01 07:25:00|13114.3|13113.4|13118.5|13117|13119.4|13118.5|13114|13113.1|781
1648798200000|2022-04-01 07:30:00|13118.6|13117.1|13117.6|13116.7|13120.9|13120|13116.2|13114.9|845
1648798500000|2022-04-01 07:35:00|13117.5|13116.6|13120.4|13119.5|13121.9|13121|13117.5|13116.6|610
1648798800000|2022-04-01 07:40:00|13120|13119.1|13125.9|13125|13127.1|13126.2|13119.1|13118|736
1648799100000|2022-04-01 07:45:00|13126|13125.1|13127.6|13126.7|13127.6|13126.7|13123.2|13122|679
1648799400000|2022-04-01 07:50:00|13127.9|13126.4|13127.2|13125.7|13131.7|13130.2|13125.9|13124.9|865
1648799700000|2022-04-01 07:55:00|13127.1|13125.6|13123.6|13122.7|13127.7|13126.6|13122.9|13122|736
1648800000000|2022-04-01 08:00:00|13124|13122.5|13121.6|13120.7|13124.2|13123.1|13116.5|13115.6|963
1648800300000|2022-04-01 08:05:00|13121.8|13120.3|13124.3|13123.4|13127.3|13126.4|13120.5|13119|643
1648800600000|2022-04-01 08:10:00|13124.2|13123.3|13123.1|13122.2|13125.5|13124.5|13121.1|13119.9|437
1648800900000|2022-04-01 08:15:00|13123.2|13122.3|13119.4|13118.5|13124.2|13123.3|13116|13114.9|789
1648801200000|2022-04-01 08:20:00|13119.5|13118.6|13126.2|13125.3|13126.5|13125.3|13119.1|13118.2|747
1648801500000|2022-04-01 08:25:00|13126.3|13125.4|13125.5|13124|13128.4|13127.3|13123.4|13122.4|672
1648801800000|2022-04-01 08:30:00|13125.6|13124.1|13122.4|13120.9|13126.5|13124.8|13121.8|13120.7|676
1648802100000|2022-04-01 08:35:00|13122.5|13121|13123.4|13122.5|13125|13123.8|13121.5|13120.6|738
1648802400000|2022-04-01 08:40:00|13123.5|13122.6|13120.9|13120|13125.4|13124.5|13119.4|13118.5|550
1648802700000|2022-04-01 08:45:00|13120.8|13119.9|13121.4|13120.5|13124.9|13123.6|13119.1|13117.8|658
1648803000000|2022-04-01 08:50:00|13121.6|13120.7|13125.2|13124.3|13127.3|13126.4|13121.1|13120.2|621
1648803300000|2022-04-01 08:55:00|13125.3|13124.4|13129.7|13128.2|13130.5|13129|13124.3|13123.1|621
1648803600000|2022-04-01 09:00:00|13129.8|13128.3|13128.1|13126.6|13131.8|13130.6|13126.7|13125.2|850
1648803900000|2022-04-01 09:05:00|13128|13126.5|13128.8|13127.3|13129.1|13127.6|13124.8|13123.7|736
1648804200000|2022-04-01 09:10:00|13128.9|13127.4|13126.5|13125|13130.5|13129.2|13124.8|13123.7|529
1648804500000|2022-04-01 09:15:00|13126.8|13125.3|13125.3|13124.4|13129|13127.8|13124.6|13123.7|557
1648804800000|2022-04-01 09:20:00|13125.2|13124.3|13128.3|13127.4|13133.5|13132|13123.1|13121.8|1010
1648805100000|2022-04-01 09:25:00|13128.4|13127.5|13123.9|13122.4|13129.7|13128.5|13123.7|13122.2|854
1648805400000|2022-04-01 09:30:00|13124|13122.5|13133|13131.5|13134.2|13132.7|13123.5|13122|936
1648805700000|2022-04-01 09:35:00|13133.3|13131.8|13127.4|13126.5|13134.2|13132.7|13126.2|13124.7|792
1648806000000|2022-04-01 09:40:00|13127.5|13126.6|13130|13128.5|13131.6|13130.4|13126.4|13125.2|784
1648806300000|2022-04-01 09:45:00|13130.1|13128.6|13129|13127.5|13132.1|13130.7|13126.3|13125.1|719
1648806600000|2022-04-01 09:50:00|13129.1|13127.6|13128.6|13127.1|13130.9|13129.5|13126.7|13125.4|548
1648806900000|2022-04-01 09:55:00|13128.5|13127|13128.4|13126.9|13128.6|13127.4|13126.5|13125.1|583
1648807200000|2022-04-01 10:00:00|13128.5|13127|13133|13131.5|13134.8|13133.6|13128.4|13127|658
1648807500000|2022-04-01 10:05:00|13132.9|13131.4|13133.3|13131.8|13133.7|13132.4|13129.2|13128|505
1648807800000|2022-04-01 10:10:00|13133.4|13131.9|13132.2|13130.7|13133.8|13132.7|13130.1|13129.1|490
1648808100000|2022-04-01 10:15:00|13132.3|13130.8|13135.3|13133.8|13136.7|13135.5|13131.2|13130.1|462
1648808400000|2022-04-01 10:20:00|13135.4|13133.9|13133.9|13132.4|13136.2|13134.9|13132.7|13131.4|433
1648808700000|2022-04-01 10:25:00|13133.8|13132.3|13135.9|13134.4|13136.6|13135.6|13133.3|13132.1|536
1648809000000|2022-04-01 10:30:00|13135.8|13134.3|13139.9|13138.4|13141.4|13140.5|13135|13134|600
1648809300000|2022-04-01 10:35:00|13139.8|13138.3|13141.5|13140.6|13144.3|13143.4|13137.8|13136.5|551
1648809600000|2022-04-01 10:40:00|13141.4|13140.5|13144.1|13142.6|13145.6|13144.7|13141.1|13140.1|416
1648809900000|2022-04-01 10:45:00|13144.2|13142.7|13144.3|13143.4|13145.9|13145|13140.1|13138.8|520
1648810200000|2022-04-01 10:50:00|13144.2|13143.3|13142.3|13141.4|13144.6|13143.6|13141.2|13140|349
1648810500000|2022-04-01 10:55:00|13142.2|13141.3|13142|13141.1|13146.6|13145.1|13137.8|13136.3|916
1648810800000|2022-04-01 11:00:00|13141.9|13141|13134.9|13134|13142.8|13141.6|13134.2|13132.7|851
1648811100000|2022-04-01 11:05:00|13134.8|13133.9|13139.5|13138.6|13139.8|13138.8|13133.7|13132.4|676
1648811400000|2022-04-01 11:10:00|13139.4|13138.5|13138.5|13137.6|13140|13139.1|13134.7|13133.5|600
1648811700000|2022-04-01 11:15:00|13138.4|13137.5|13135.5|13134|13139.7|13138.7|13134.1|13133.2|526
1648812000000|2022-04-01 11:20:00|13135.6|13134.1|13135.8|13134.9|13136.9|13136|13133.7|13132.7|483
1648812300000|2022-04-01 11:25:00|13136.1|13134.6|13138.4|13137.5|13139|13138.1|13135.6|13134.5|402
1648812600000|2022-04-01 11:30:00|13138.5|13137.6|13140.7|13139.8|13141.1|13140.2|13137.2|13136.1|424
1648812900000|2022-04-01 11:35:00|13140.6|13139.7|13140.8|13139.9|13141.1|13140.2|13138.9|13138|531
1648813200000|2022-04-01 11:40:00|13140.7|13139.8|13144.4|13143.5|13145.1|13144.2|13140.7|13139.8|567
1648813500000|2022-04-01 11:45:00|13144.5|13143.6|13142.1|13141.2|13145.7|13144.6|13140.7|13139.7|693
1648813800000|2022-04-01 11:50:00|13142.2|13141.3|13134.1|13133.2|13142.9|13141.5|13134|13133|557
1648814100000|2022-04-01 11:55:00|13134.4|13132.9|13131.2|13130.3|13138.2|13137.3|13131.2|13130|643
1648814400000|2022-04-01 12:00:00|13131.7|13130.8|13131.4|13130.5|13132.9|13132|13129.4|13128.5|518
1648814700000|2022-04-01 12:05:00|13131.2|13130.3|13133.2|13132.3|13134|13133.1|13129.9|13129|340
1648815000000|2022-04-01 12:10:00|13133.1|13132.2|13135|13134.1|13135|13134.1|13129.9|13129|354
1648815300000|2022-04-01 12:15:00|13134.7|13133.8|13132.3|13131.4|13135.4|13134.2|13132.3|13131.1|378
1648815600000|2022-04-01 12:20:00|13132.1|13131.2|13127.5|13126|13132.4|13131.2|13124.3|13123|599
1648815900000|2022-04-01 12:25:00|13127.3|13126.4|13127.4|13117.6|13129.5|13128.4|13120|13114.8|1161
1648816200000|2022-04-01 12:30:00|13126.7|13117.7|13114.8|13113.3|13131.2|13125.3|13109|13107.5|1533
1648816500000|2022-04-01 12:35:00|13115|13113.5|13115.5|13114.6|13116.5|13115.3|13109.5|13108.5|1146
1648816800000|2022-04-01 12:40:00|13115.6|13114.7|13114.4|13112.9|13117.9|13116.8|13112|13111.1|851
1648817100000|2022-04-01 12:45:00|13114.5|13113|13119.1|13117.6|13122.5|13121.6|13111.9|13110.7|760
1648817400000|2022-04-01 12:50:00|13119|13117.5|13114.8|13113.9|13120.2|13119.3|13113.7|13112.7|890
1648817700000|2022-04-01 12:55:00|13115|13114.1|13112.6|13111.7|13118.3|13117.4|13109.8|13108.9|854
1648818000000|2022-04-01 13:00:00|13112.9|13112|13111|13110.1|13114|13113.1|13108.8|13107.9|794
1648818300000|2022-04-01 13:05:00|13111.2|13110.3|13117.5|13116|13118.7|13117.8|13110.3|13109.4|848
1648818600000|2022-04-01 13:10:00|13117|13116.1|13116|13115.1|13118.3|13117.2|13115.2|13114.3|763
1648818900000|2022-04-01 13:15:00|13115.9|13115|13104.4|13102.9|13116.3|13115.3|13102.7|13101.8|718
1648819200000|2022-04-01 13:20:00|13104.2|13103.3|13099.1|13098.2|13106|13105.1|13097|13096.1|743
1648819500000|2022-04-01 13:25:00|13099.2|13098.3|13097.6|13096.7|13100|13099.1|13095.9|13094.8|692
1648819800000|2022-04-01 13:30:00|13097.7|13096.8|13096.3|13095.4|13098.8|13097.9|13093.4|13092.5|815
1648820100000|2022-04-01 13:35:00|13096.2|13095.3|13096.7|13095.8|13102.3|13101.1|13095.2|13094.3|782
1648820400000|2022-04-01 13:40:00|13096.6|13095.7|13096|13094.5|13099.6|13098.5|13094.1|13093.2|651
1648820700000|2022-04-01 13:45:00|13096.1|13094.6|13096.9|13096|13100.8|13099.6|13093.1|13092|699
1648821000000|2022-04-01 13:50:00|13096.8|13095.9|13093.8|13092.9|13098.4|13097.2|13090.9|13089.9|767
1648821300000|2022-04-01 13:55:00|13093.6|13092.7|13101.9|13096.2|13106.6|13103.7|13093.6|13092.7|847
1648821600000|2022-04-01 14:00:00|13101.7|13096.5|13098.3|13096.8|13104.6|13103.7|13094.7|13093.2|1251
1648821900000|2022-04-01 14:05:00|13098.5|13097|13097.1|13096.2|13099.1|13098.2|13095.1|13093.9|796
1648822200000|2022-04-01 14:10:00|13097.2|13096.3|13107.4|13106.5|13107.7|13106.8|13097.2|13096.3|829
1648822500000|2022-04-01 14:15:00|13107.5|13106.6|13107|13106.1|13109.7|13108.4|13104|13103.1|874
1648822800000|2022-04-01 14:20:00|13107.1|13106.2|13099|13098.1|13108.4|13107.3|13098.2|13097.3|949
1648823100000|2022-04-01 14:25:00|13098.9|13098|13095.2|13094.3|13099.8|13098.5|13091.9|13091|875
1648823400000|2022-04-01 14:30:00|13095|13094.1|13093.9|13093|13095|13094.1|13086.8|13085.9|812
1648823700000|2022-04-01 14:35:00|13094|13093.1|13088.6|13087.7|13095.7|13094.5|13088.1|13086.9|758
1648824000000|2022-04-01 14:40:00|13088.7|13087.8|13091.9|13091|13095.1|13094.2|13087.7|13086.8|775
1648824300000|2022-04-01 14:45:00|13091.8|13090.9|13097.5|13096|13099.5|13098.2|13091.1|13090.2|952
1648824600000|2022-04-01 14:50:00|13097.2|13096.3|13109.6|13108.7|13110|13109|13097.2|13095.8|1063
1648824900000|2022-04-01 14:55:00|13109.5|13108.6|13108.6|13107.7|13113.3|13112.4|13105.7|13104.8|1040
1648825200000|2022-04-01 15:00:00|13108.4|13107.5|13104.1|13103.2|13109.3|13108.4|13100.6|13099.7|930
1648825500000|2022-04-01 15:05:00|13104.2|13102.7|13103|13102.1|13105.4|13104.4|13099.9|13099|853
1648825800000|2022-04-01 15:10:00|13103.2|13101.7|13105.7|13104.8|13107.1|13106.1|13102.1|13101|544
1648826100000|2022-04-01 15:15:00|13105.8|13104.9|13106.9|13106|13110.3|13109.4|13105|13103.9|557
1648826400000|2022-04-01 15:20:00|13107|13106.1|13109|13108.1|13109.9|13109|13106.7|13105.8|753
1648826700000|2022-04-01 15:25:00|13108.9|13108|13107.7|13106.8|13111.3|13110.4|13106.8|13105.9|636
1648827000000|2022-04-01 15:30:00|13107.6|13106.7|13108.3|13107.4|13110.7|13109.7|13106.7|13105.8|700
1648827300000|2022-04-01 15:35:00|13107.8|13106.9|13107.4|13106.5|13109.1|13108|13105|13104.1|645
1648827600000|2022-04-01 15:40:00|13107.3|13106.4|13110.8|13109.9|13111.3|13110.4|13105.6|13104.5|656
1648827900000|2022-04-01 15:45:00|13110.7|13109.8|13109.5|13108.6|13112.1|13111|13107.5|13106.4|514
1648828200000|2022-04-01 15:50:00|13109.6|13108.7|13112.8|13111.9|13114.3|13113.4|13107.9|13107|497
1648828500000|2022-04-01 15:55:00|13112.7|13111.8|13113.3|13112.4|13113.3|13112.4|13110.9|13110|582
1648828800000|2022-04-01 16:00:00|13113|13112.1|13113.2|13112.3|13114.8|13113.7|13110.8|13109.7|593
1648829100000|2022-04-01 16:05:00|13113.1|13112.2|13113|13112.1|13113.2|13112.3|13110.7|13109.5|440
1648829400000|2022-04-01 16:10:00|13112.8|13111.9|13114.8|13113.3|13115.2|13114.1|13112.3|13111.4|480
1648829700000|2022-04-01 16:15:00|13115|13113.5|13111.9|13111|13115.3|13114.1|13111.8|13110.9|378
1648830000000|2022-04-01 16:20:00|13111.8|13110.9|13112.8|13111.9|13113.9|13113|13110.5|13109.6|500
1648830300000|2022-04-01 16:25:00|13112.9|13112|13110.6|13109.7|13113.7|13112.8|13110.1|13109.2|459
1648830600000|2022-04-01 16:30:00|13110.5|13109.6|13111.8|13110.9|13112.7|13111.8|13109.4|13108.4|507
1648830900000|2022-04-01 16:35:00|13111.7|13110.8|13107.7|13106.8|13111.9|13111|13107.7|13106.4|423
1648831200000|2022-04-01 16:40:00|13107.8|13106.9|13109.6|13108.7|13110.8|13109.9|13104.6|13103.7|509
1648831500000|2022-04-01 16:45:00|13109.7|13108.8|13109.7|13108.8|13110.2|13109.3|13107.8|13106.9|436
1648831800000|2022-04-01 16:50:00|13109.6|13108.7|13108.5|13107.6|13110.2|13109.1|13107.8|13106.9|399
1648832100000|2022-04-01 16:55:00|13108.6|13107.7|13105|13104.1|13109.1|13107.9|13102.6|13101.7|703
1648832400000|2022-04-01 17:00:00|13104.9|13104|13101.2|13099.7|13105.8|13104.7|13100.7|13099.7|612
1648832700000|2022-04-01 17:05:00|13101.1|13100.2|13100.1|13099.2|13102.2|13101.1|13098.3|13097.4|589
1648833000000|2022-04-01 17:10:00|13100|13099.1|13098.3|13097.4|13100.9|13099.7|13097.8|13096.6|475
1648833300000|2022-04-01 17:15:00|13098.2|13097.3|13097.5|13096.6|13099.9|13099|13097.4|13096.1|458
1648833600000|2022-04-01 17:20:00|13097.4|13096.5|13094.9|13094|13097.5|13096.6|13094.2|13093.2|581
1648833900000|2022-04-01 17:25:00|13094.8|13093.9|13096.4|13095.5|13099.5|13098.2|13092.6|13091.5|535
1648834200000|2022-04-01 17:30:00|13096.3|13095.4|13095.7|13094.8|13096.9|13095.8|13095.1|13093.8|349
1648834500000|2022-04-01 17:35:00|13095.6|13094.7|13098.6|13097.1|13099|13098.1|13095.6|13094.7|424
1648834800000|2022-04-01 17:40:00|13098.5|13097|13098.8|13097.9|13100.2|13099.1|13097.7|13096.8|514
1648835100000|2022-04-01 17:45:00|13098.7|13097.8|13097.1|13095.6|13099.7|13098.8|13096.6|13095.3|360
1648835400000|2022-04-01 17:50:00|13097|13095.5|13096.4|13095.5|13098.2|13097|13094.9|13093.9|455
1648835700000|2022-04-01 17:55:00|13096.3|13095.4|13095.6|13094.7|13097.3|13096.4|13095.1|13094.1|531
1648836000000|2022-04-01 18:00:00|13095.7|13094.8|13098.3|13097.4|13098.5|13097.6|13094.8|13093.9|431
1648836300000|2022-04-01 18:05:00|13098.4|13097.5|13096.5|13095.6|13100.5|13099.6|13096.4|13095.5|451
1648836600000|2022-04-01 18:10:00|13096.7|13095.2|13099.9|13099|13099.9|13099|13095.9|13095|392
1648836900000|2022-04-01 18:15:00|13099.8|13098.9|13105.4|13104.5|13105.5|13104.6|13099.5|13098.6|405
1648837200000|2022-04-01 18:20:00|13105.3|13104.4|13103.8|13102.9|13106.2|13105.2|13103.1|13102.2|530
1648837500000|2022-04-01 18:25:00|13103.9|13103|13105.6|13104.7|13106.2|13105.1|13103.7|13102.8|472
1648837800000|2022-04-01 18:30:00|13105.5|13104.6|13107.8|13106.9|13108.9|13107.8|13105.4|13104.4|518
1648838100000|2022-04-01 18:35:00|13107.9|13107|13106.5|13105.6|13108|13107.1|13105.4|13104.5|389
1648838400000|2022-04-01 18:40:00|13106.6|13105.7|13107.2|13105.7|13107.3|13106.1|13104.5|13103.6|289
1648838700000|2022-04-01 18:45:00|13107.1|13105.6|13104.6|13103.7|13107.1|13105.6|13104|13103.1|257
1648839000000|2022-04-01 18:50:00|13104.5|13103.6|13106|13104.5|13107.2|13106.1|13103.1|13101.9|373
1648839300000|2022-04-01 18:55:00|13106.2|13104.7|13106.9|13106|13109.2|13108.3|13105.6|13104.4|518
1648839600000|2022-04-01 19:00:00|13106.7|13105.8|13109.9|13108.4|13110.5|13109.4|13106.6|13105.4|545
1648839900000|2022-04-01 19:05:00|13109.8|13108.3|13106.9|13105.4|13110.7|13109.5|13106.2|13104.9|412
1648840200000|2022-04-01 19:10:00|13106.8|13105.3|13108.9|13107.4|13109.8|13108.6|13106.4|13105.1|418
1648840500000|2022-04-01 19:15:00|13108.8|13107.3|13108.1|13106.6|13109.9|13108.6|13107.4|13106|421
1648840800000|2022-04-01 19:20:00|13108.4|13106.9|13107.7|13106.8|13109.2|13108|13106.6|13105.5|429
1648841100000|2022-04-01 19:25:00|13107.8|13106.9|13109|13107.5|13109.2|13108|13107.6|13106.4|437
1648841400000|2022-04-01 19:30:00|13108.9|13107.4|13107.9|13107|13111|13109.5|13107.6|13106.2|529
1648841700000|2022-04-01 19:35:00|13107.7|13106.8|13109|13107.5|13109.6|13108.5|13107.4|13106.2|443
1648842000000|2022-04-01 19:40:00|13108.9|13107.4|13109.9|13109|13110.9|13109.5|13108|13107|510
1648842300000|2022-04-01 19:45:00|13109.8|13108.9|13111.6|13110.7|13112.4|13111.2|13109.5|13108.1|387
1648842600000|2022-04-01 19:50:00|13111.7|13110.8|13112.1|13110.6|13114.8|13113.6|13111.7|13110.5|587
1648842900000|2022-04-01 19:55:00|13112.2|13110.7|13114.5|13113|13114.6|13113.5|13112.1|13110.6|495
1648843200000|2022-04-01 20:00:00|13114.7|13113.2|13116.1|13114.6|13116.3|13115|13114|13112.5|321
1648843500000|2022-04-01 20:05:00|13116|13114.5|13115.7|13114.2|13116.2|13115|13114.1|13112.6|255
1648843800000|2022-04-01 20:10:00|13115.3|13113.8|13114.5|13113|13116.7|13115.2|13114.3|13112.8|255
1648844100000|2022-04-01 20:15:00|13114.6|13113.1|13112.3|13110.8|13115.3|13113.8|13111.4|13109.9|299
1648844400000|2022-04-01 20:20:00|13112.4|13110.9|13112.6|13111.1|13113.2|13111.7|13112.3|13110.8|168
1648844700000|2022-04-01 20:25:00|13112.7|13111.2|13113.9|13112.4|13114.3|13112.8|13112.5|13111.1|150
1648845000000|2022-04-01 20:30:00|13113.8|13112.3|13114.7|13113.2|13115.7|13114|13113.7|13112.1|205
1648845300000|2022-04-01 20:35:00|13114.8|13113.3|13110.3|13108.8|13115.3|13113.8|13110.1|13108.1|204
1648845600000|2022-04-01 20:40:00|13110.8|13108.4|13111.4|13109.9|13113.1|13111.1|13110|13108.3|248
1648845900000|2022-04-01 20:45:00|13111.5|13110|13113.8|13112.3|13114.1|13112.6|13111.2|13109.7|247
1648846200000|2022-04-01 20:50:00|13113.7|13112.2|13112.7|13111.2|13117.7|13113.4|13111.9|13107.2|204
1648846500000|2022-04-01 20:55:00|13112.6|13111.1|13115.7|13114.2|13121.8|13114.4|13112.6|13106.9|273
1649016000000|2022-04-03 20:00:00|13109.5|13092.3|13109.5|13092.3|13112.8|13095.3|13107.9|13088.1|8
1649016300000|2022-04-03 20:05:00|13111.6|13091.5|13107.1|13092.4|13119.1|13099|13103.6|13087.9|44
1649016600000|2022-04-03 20:10:00|13106.7|13092.9|13117.5|13096.5|13117.5|13096.5|13102.4|13085.2|9
1649016900000|2022-04-03 20:15:00|13116.1|13095.1|13126.5|13105.5|13126.5|13105.5|13116.1|13095.1|22
1649017200000|2022-04-03 20:20:00|13123.5|13102.5|13126.5|13105.5|13126.5|13105.5|13123.5|13102.5|2
1649017500000|2022-04-03 20:25:00|13123.5|13102.5|13123.5|13102.5|13126.5|13105.5|13123.5|13102.5|7
1649017800000|2022-04-03 20:30:00|13125.4|13104.4|13125.4|13104.4|13125.4|13104.4|13123.5|13102.5|5
1649018100000|2022-04-03 20:35:00|13119.9|13098.9|13117.2|13096.2|13119.9|13098.9|13111.4|13090.4|18
1649018400000|2022-04-03 20:40:00|13117.5|13096.5|13110.3|13091.2|13117.5|13096.5|13110.3|13090.4|17
1649018700000|2022-04-03 20:45:00|13109.1|13088.1|13102.2|13089.6|13109.1|13092.1|13101.2|13084.1|33
1649019000000|2022-04-03 20:50:00|13104.8|13086|13105|13085.8|13105.7|13090.5|13103.2|13084.5|15
1649019300000|2022-04-03 20:55:00|13104.8|13086|13105.5|13084.5|13105.7|13086|13104.8|13083.8|14
1649019600000|2022-04-03 21:00:00|13105|13085.8|13107.5|13097|13110.8|13097|13103.9|13085.2|112
1649019900000|2022-04-03 21:05:00|13107.4|13096.4|13108.3|13100.4|13115.7|13104.7|13107|13096.2|75
1649020200000|2022-04-03 21:10:00|13111.1|13100.5|13111.4|13100.7|13121.2|13110.2|13107.2|13097.2|284
1649020500000|2022-04-03 21:15:00|13109.2|13101.5|13108.5|13102|13112.3|13102.9|13106.8|13100.1|293
1649020800000|2022-04-03 21:20:00|13108.4|13101.9|13110.3|13099.3|13121.9|13110.9|13106.4|13095.4|182
1649021100000|2022-04-03 21:25:00|13109.7|13098.7|13120.7|13109.7|13127.3|13116.3|13106.4|13095.4|351
1649021400000|2022-04-03 21:30:00|13120.8|13109.8|13114.5|13103.5|13121|13110|13110.7|13099.7|269
1649021700000|2022-04-03 21:35:00|13114.6|13103.6|13114.4|13103.4|13115.1|13104.1|13112.3|13101.3|189
1649022000000|2022-04-03 21:40:00|13114.3|13103.3|13116|13105|13127.3|13116.3|13113.4|13102.7|139
1649022300000|2022-04-03 21:45:00|13116.3|13105.3|13117.2|13106.2|13120|13109|13114.1|13103.3|172
1649022600000|2022-04-03 21:50:00|13118.3|13107.3|13113.4|13102.6|13119.9|13108.9|13111.2|13100.2|191
1649022900000|2022-04-03 21:55:00|13113.6|13102.5|13113.5|13102.5|13114.2|13103.6|13112.6|13102.3|132
1649023200000|2022-04-03 22:00:00|13113.1|13103.3|13114.2|13104.4|13117.6|13107.3|13111.7|13102.6|673
1649023500000|2022-04-03 22:05:00|13112.6|13106.3|13111.7|13105.4|13115.4|13107.5|13110|13103.3|392
1649023800000|2022-04-03 22:10:00|13111.6|13105.3|13108.2|13101.6|13112.9|13105.6|13106.6|13100.1|413
1649024100000|2022-04-03 22:15:00|13108.3|13101.7|13106.9|13100.3|13109.4|13103|13105.8|13099.1|356
1649024400000|2022-04-03 22:20:00|13107.2|13100.7|13104.3|13098.9|13108.1|13102.9|13102.6|13096|378
1649024700000|2022-04-03 22:25:00|13104.2|13099|13101.8|13097.8|13104.8|13099|13101.5|13096.9|299
1649025000000|2022-04-03 22:30:00|13101.3|13097.9|13103.5|13100.3|13105.7|13101.7|13100.8|13097|471
1649025300000|2022-04-03 22:35:00|13103.9|13099.9|13105.1|13102.5|13107.3|13102.5|13102.4|13099.3|211
1649025600000|2022-04-03 22:40:00|13105.2|13102.3|13104.5|13102.1|13107.9|13104.7|13104.5|13101|243
1649025900000|2022-04-03 22:45:00|13105.1|13101.7|13106.1|13103.4|13106.9|13103.5|13103.9|13100.8|213
1649026200000|2022-04-03 22:50:00|13106.6|13103|13106.6|13103.3|13107.8|13105|13105.5|13102.8|199
1649026500000|2022-04-03 22:55:00|13106.3|13103.7|13106.6|13102.9|13107.8|13104.5|13105.4|13102.6|211
1649026800000|2022-04-03 23:00:00|13106.4|13103.1|13106|13104.5|13107.2|13105.2|13104.4|13102|329
1649027100000|2022-04-03 23:05:00|13106.1|13104.6|13106.8|13105.3|13108.3|13106.2|13106.1|13102.8|366
1649027400000|2022-04-03 23:10:00|13106.7|13105.2|13106.4|13104.9|13108.4|13106.1|13105.6|13103.5|199
1649027700000|2022-04-03 23:15:00|13106.8|13104.5|13106.7|13105.2|13107.7|13106.1|13106.4|13104.5|223
1649028000000|2022-04-03 23:20:00|13106.8|13105.3|13105.5|13104|13107.8|13106|13104.9|13103.5|222
1649028300000|2022-04-03 23:25:00|13105.3|13103.8|13104.4|13102.9|13105.6|13104.1|13103.5|13102|131
1649028600000|2022-04-03 23:30:00|13104.9|13103.4|13104|13102.5|13105.3|13103.8|13103.7|13102.2|113
1649028900000|2022-04-03 23:35:00|13103.9|13102.4|13102.6|13101.1|13104.2|13102.7|13101.6|13100.1|269
1649029200000|2022-04-03 23:40:00|13102.7|13101.2|13102|13100.5|13102.7|13101.2|13101.1|13099.9|169
1649029500000|2022-04-03 23:45:00|13102.1|13100.6|13102.1|13100.6|13102.9|13101.4|13101.6|13100.1|191
1649029800000|2022-04-03 23:50:00|13102.2|13100.7|13104.1|13102.6|13104.2|13102.7|13102.1|13100.6|193
1649030100000|2022-04-03 23:55:00|13104|13102.5|13105.3|13103.8|13105.6|13104.1|13103.9|13102.4|206
1649030400000|2022-04-04 00:00:00|13105.5|13104|13106|13105.1|13107.7|13106.4|13102|13100.9|630
1649030700000|2022-04-04 00:05:00|13106.1|13105.2|13108.2|13107.3|13109.6|13108.5|13105.5|13104.4|420
1649031000000|2022-04-04 00:10:00|13108.1|13107.2|13107.7|13106.8|13109|13108.1|13107.2|13106.1|446
1649031300000|2022-04-04 00:15:00|13107.6|13106.7|13108.4|13107.5|13108.5|13107.5|13105.5|13104.4|547
1649031600000|2022-04-04 00:20:00|13108.3|13107.4|13109.4|13108.5|13110.3|13109.4|13108.3|13107.4|551
1649031900000|2022-04-04 00:25:00|13109.3|13108.4|13110.4|13109.5|13110.6|13109.7|13108.9|13108|393
1649032200000|2022-04-04 00:30:00|13110.3|13109.4|13107.7|13106.8|13110.9|13109.9|13107.5|13106.2|323
1649032500000|2022-04-04 00:35:00|13107.8|13106.9|13109.7|13108.8|13111.2|13110.1|13107.8|13106.8|330
1649032800000|2022-04-04 00:40:00|13109.6|13108.7|13110.9|13109.4|13111.1|13110|13109.2|13108|271
1649033100000|2022-04-04 00:45:00|13110.7|13109.8|13110.8|13109.3|13112.9|13111.8|13110.2|13109|368
1649033400000|2022-04-04 00:50:00|13110.6|13109.7|13110.8|13109.3|13117.3|13115.8|13110.2|13108.7|668
1649033700000|2022-04-04 00:55:00|13110.7|13109.2|13113.1|13111.6|13116.2|13115.3|13110.6|13109.1|478
1649034000000|2022-04-04 01:00:00|13112.6|13111.7|13111.7|13110.8|13114.4|13113.4|13111.5|13110.2|538
1649034300000|2022-04-04 01:05:00|13111.8|13110.9|13109.1|13108.2|13112.1|13111|13108.4|13107.2|364
1649034600000|2022-04-04 01:10:00|13109|13108.1|13108.5|13107|13111.2|13110.3|13108.1|13106.9|405
1649034900000|2022-04-04 01:15:00|13108.4|13106.9|13108.8|13107.9|13109.4|13108.1|13107.5|13106.3|388
1649035200000|2022-04-04 01:20:00|13108.9|13108|13112.3|13111.4|13112.5|13111.6|13108.7|13107.8|289
1649035500000|2022-04-04 01:25:00|13112.4|13111.5|13112.9|13112|13113.9|13113|13111.1|13110.2|364
1649035800000|2022-04-04 01:30:00|13112.8|13111.9|13115.3|13114.4|13116.2|13115.3|13112.8|13111.9|505
1649036100000|2022-04-04 01:35:00|13115.2|13114.3|13116.9|13116|13118|13117.1|13114.8|13113.9|436
1649036400000|2022-04-04 01:40:00|13116.8|13115.9|13116.5|13115.6|13117.2|13116.1|13114.6|13113.4|343
1649036700000|2022-04-04 01:45:00|13116.6|13115.7|13114.9|13114|13117|13115.8|13114.2|13113.1|380
1649037000000|2022-04-04 01:50:00|13115|13114.1|13116.6|13115.7|13117.1|13116.2|13114.9|13113.9|271
1649037300000|2022-04-04 01:55:00|13116.5|13115.6|13113.6|13112.7|13116.8|13115.9|13113|13112|304
1649037600000|2022-04-04 02:00:00|13113.5|13112.6|13110.5|13109.6|13114.1|13112.9|13110.2|13109.1|393
1649037900000|2022-04-04 02:05:00|13110.6|13109.7|13112.1|13111.2|13112.2|13111.3|13110.1|13109.2|443
1649038200000|2022-04-04 02:10:00|13112.2|13111.3|13112.7|13111.8|13113.1|13112|13110.4|13109.4|432
1649038500000|2022-04-04 02:15:00|13112.8|13111.9|13112.7|13111.8|13113.9|13112.8|13111.7|13110.4|402
1649038800000|2022-04-04 02:20:00|13112.8|13111.9|13113|13112.1|13114.9|13113.7|13112.5|13111.4|232
1649039100000|2022-04-04 02:25:00|13112.9|13112|13112.7|13111.8|13113.6|13112.4|13112|13110.7|314
1649039400000|2022-04-04 02:30:00|13112.8|13111.9|13112.8|13111.9|13113.7|13112.8|13112.4|13111.4|240
1649039700000|2022-04-04 02:35:00|13112.9|13112|13111.8|13110.3|13113.6|13112.5|13111.4|13110.3|274
1649040000000|2022-04-04 02:40:00|13111.9|13110.4|13109.8|13108.9|13111.9|13110.9|13109.3|13108.4|325
1649040300000|2022-04-04 02:45:00|13109.7|13108.8|13111.6|13110.7|13111.7|13110.8|13109.3|13108.1|271
1649040600000|2022-04-04 02:50:00|13111.5|13110.6|13112.7|13111.8|13113|13111.8|13111.5|13110.6|249
1649040900000|2022-04-04 02:55:00|13112.9|13112|13114.4|13113.5|13114.9|13113.7|13112.4|13111.3|382
1649041200000|2022-04-04 03:00:00|13114.5|13113.6|13112.7|13111.8|13114.5|13113.6|13111.7|13110.7|486
1649041500000|2022-04-04 03:05:00|13112.8|13111.9|13113.8|13112.9|13114.3|13113.4|13112.2|13111|289
1649041800000|2022-04-04 03:10:00|13113.7|13112.8|13115.4|13114.5|13115.6|13114.7|13113.6|13112.7|303
1649042100000|2022-04-04 03:15:00|13115.3|13114.4|13118.2|13117.3|13118.5|13117.6|13115.3|13114.4|245
1649042400000|2022-04-04 03:20:00|13118.5|13117.6|13118.4|13117.5|13119.2|13118.3|13117.3|13116.3|221
1649042700000|2022-04-04 03:25:00|13118.5|13117|13119|13117.5|13120.4|13119.4|13118|13116.8|273
1649043000000|2022-04-04 03:30:00|13119.1|13117.6|13119|13118.1|13121|13119.8|13118.9|13117.5|273
1649043300000|2022-04-04 03:35:00|13118.9|13118|13120|13119.1|13120.7|13119.8|13118.5|13117.6|210
1649043600000|2022-04-04 03:40:00|13120.1|13119.2|13118.9|13117.4|13120.2|13119.3|13118.1|13117|209
1649043900000|2022-04-04 03:45:00|13118.6|13117.7|13117|13116.1|13118.8|13117.9|13116.7|13115.6|266
1649044200000|2022-04-04 03:50:00|13116.8|13115.9|13118|13117.1|13119|13118.1|13116.8|13115.8|331
1649044500000|2022-04-04 03:55:00|13118.1|13117.2|13115.9|13114.4|13118.7|13117.7|13115.3|13114.1|311
1649044800000|2022-04-04 04:00:00|13115.8|13114.3|13117.2|13115.7|13117.7|13116.8|13114.9|13114|333
1649045100000|2022-04-04 04:05:00|13117.3|13115.8|13116.2|13115.3|13117.4|13116.3|13115.3|13114.1|279
1649045400000|2022-04-04 04:10:00|13116.3|13115.4|13115.8|13114.9|13116.7|13115.7|13115.6|13114.7|250
1649045700000|2022-04-04 04:15:00|13115.9|13115|13118.9|13118|13119.2|13118.1|13115.9|13115|304
1649046000000|2022-04-04 04:20:00|13119|13118.1|13118.6|13117.7|13119.1|13118.2|13118.2|13117|248
1649046300000|2022-04-04 04:25:00|13118.5|13117.6|13119.5|13118|13120.1|13119.1|13117.3|13116.1|264
1649046600000|2022-04-04 04:30:00|13119.4|13117.9|13119|13117.5|13120|13118.7|13118.1|13116.9|184
1649046900000|2022-04-04 04:35:00|13118.9|13117.4|13118.3|13117.4|13119.1|13117.9|13117.6|13116.7|234
1649047200000|2022-04-04 04:40:00|13118.6|13117.1|13117.3|13116.4|13118.6|13117.4|13116.7|13115.5|231
1649047500000|2022-04-04 04:45:00|13117.2|13116.3|13115.7|13114.8|13118.8|13117.8|13115.6|13114.6|251
1649047800000|2022-04-04 04:50:00|13115.8|13114.9|13117.4|13116.5|13117.7|13116.6|13115.7|13114.8|235
1649048100000|2022-04-04 04:55:00|13117.3|13116.4|13118.9|13117.4|13119.2|13117.9|13116.7|13115.6|314
1649048400000|2022-04-04 05:00:00|13119|13117.5|13121.5|13120.6|13121.8|13120.7|13117.8|13116.9|314
1649048700000|2022-04-04 05:05:00|13121.6|13120.7|13120.8|13119.9|13121.6|13120.7|13119.6|13118.4|336
1649049000000|2022-04-04 05:10:00|13120.9|13120|13121.1|13120.2|13122|13120.8|13118.3|13117.3|334
1649049300000|2022-04-04 05:15:00|13121.4|13119.9|13121.6|13120.1|13121.9|13120.6|13120|13118.7|275
1649049600000|2022-04-04 05:20:00|13121.7|13120.2|13120.8|13119.9|13122.2|13121|13120.3|13119.1|342
1649049900000|2022-04-04 05:25:00|13120.9|13119.4|13121.7|13120.8|13121.9|13120.9|13119.8|13118.6|304
1649050200000|2022-04-04 05:30:00|13121.8|13120.9|13121.1|13119.6|13123|13121.7|13120.6|13119.5|359
1649050500000|2022-04-04 05:35:00|13121.2|13120.3|13123.6|13122.1|13123.7|13122.6|13121|13119.6|306
1649050800000|2022-04-04 05:40:00|13123.2|13122.3|13124.8|13123.3|13125.4|13124.1|13122.9|13121.7|350
1649051100000|2022-04-04 05:45:00|13124.9|13123.4|13124.1|13123.2|13124.9|13123.7|13122.9|13121.8|329
1649051400000|2022-04-04 05:50:00|13124|13123.1|13123.6|13122.7|13124.8|13123.9|13121.1|13120|413
1649051700000|2022-04-04 05:55:00|13123.7|13122.8|13128.8|13127.9|13129.3|13128.4|13123.3|13122.4|469
1649052000000|2022-04-04 06:00:00|13128.7|13127.8|13129.4|13128.5|13131|13130.1|13128|13126.9|597
1649052300000|2022-04-04 06:05:00|13129.5|13128.6|13125.2|13124.3|13129.9|13129|13125|13124.1|432
1649052600000|2022-04-04 06:10:00|13125.3|13124.4|13119.8|13118.9|13125.5|13124.6|13119.4|13118.3|542
1649052900000|2022-04-04 06:15:00|13119.9|13119|13122.3|13121.4|13123.8|13122.9|13118.5|13117.6|457
1649053200000|2022-04-04 06:20:00|13122.1|13121.2|13125.5|13124.6|13126.9|13125.8|13121.6|13120.7|584
1649053500000|2022-04-04 06:25:00|13125.4|13124.5|13125.7|13124.2|13126.2|13125.3|13123.7|13122.8|499
1649053800000|2022-04-04 06:30:00|13125.6|13124.1|13128|13126.5|13128.9|13127.6|13125|13123.9|572
1649054100000|2022-04-04 06:35:00|13127.8|13126.9|13132.7|13131.2|13133|13131.8|13127.7|13126.8|457
1649054400000|2022-04-04 06:40:00|13132.5|13131|13132|13131.1|13132.6|13131.5|13128.6|13127.7|405
1649054700000|2022-04-04 06:45:00|13132.1|13131.2|13134.1|13133.2|13134.5|13133.3|13131.1|13130.2|451
1649055000000|2022-04-04 06:50:00|13133.8|13132.9|13128.4|13127.5|13133.8|13132.9|13128.4|13127.4|584
1649055300000|2022-04-04 06:55:00|13128.5|13127.6|13127.6|13126.7|13130.2|13129.2|13125.9|13125|678
1649055600000|2022-04-04 07:00:00|13127.5|13126.6|13130.7|13129.8|13131.3|13130.4|13125.4|13124.5|687
1649055900000|2022-04-04 07:05:00|13130.5|13129.6|13127.3|13126.4|13131.4|13130.5|13126.1|13125.2|759
1649056200000|2022-04-04 07:10:00|13127.1|13126.2|13134.2|13132.7|13137.9|13136.5|13127.1|13126.2|792
1649056500000|2022-04-04 07:15:00|13134.1|13132.6|13129.3|13128.4|13134.1|13132.6|13127.6|13126.1|779
1649056800000|2022-04-04 07:20:00|13129.2|13128.3|13129.9|13129|13131.4|13130.5|13126.7|13125.8|696
1649057100000|2022-04-04 07:25:00|13129.8|13128.9|13133.6|13132.1|13134.1|13133|13129.7|13128.8|587
1649057400000|2022-04-04 07:30:00|13133.5|13132|13133.3|13132.4|13136.7|13135.6|13131.8|13130.3|556
1649057700000|2022-04-04 07:35:00|13133.4|13132.5|13134.7|13133.2|13136|13134.6|13129.7|13128.4|598
1649058000000|2022-04-04 07:40:00|13134.5|13133.6|13131.6|13130.1|13136.7|13135.5|13131.3|13130.1|591
1649058300000|2022-04-04 07:45:00|13131.2|13130.3|13123.3|13121.8|13133.3|13132.4|13123.2|13121.8|637
1649058600000|2022-04-04 07:50:00|13123.4|13121.9|13125.4|13124.5|13127.3|13126.2|13122.9|13121.9|701
1649058900000|2022-04-04 07:55:00|13125.2|13124.3|13128.1|13127.2|13129.7|13128.8|13124.6|13123.7|643
1649059200000|2022-04-04 08:00:00|13128.2|13127.3|13125.6|13124.7|13128.6|13127.7|13121.7|13120.6|1017
1649059500000|2022-04-04 08:05:00|13125.8|13124.9|13121.2|13119.7|13125.9|13125|13116.9|13115.8|997
1649059800000|2022-04-04 08:10:00|13120.8|13119.9|13123.9|13122.4|13127.3|13126.4|13120.8|13119.8|731
1649060100000|2022-04-04 08:15:00|13123.8|13122.3|13124.7|13123.8|13127.4|13126.5|13122.6|13121.4|586
1649060400000|2022-04-04 08:20:00|13124.6|13123.7|13125.5|13124.6|13126.7|13125.8|13121.9|13121|724
1649060700000|2022-04-04 08:25:00|13125.6|13124.7|13125.6|13124.7|13129.7|13128.8|13124.7|13123.8|748
1649061000000|2022-04-04 08:30:00|13125.4|13124.5|13123|13122.1|13129.3|13128.4|13122.7|13121.8|712
1649061300000|2022-04-04 08:35:00|13123.2|13122.3|13116.7|13115.8|13123.8|13122.9|13116.4|13115.5|660
1649061600000|2022-04-04 08:40:00|13116.6|13115.7|13115.4|13114.5|13116.8|13115.7|13114.6|13113.5|485
1649061900000|2022-04-04 08:45:00|13115.7|13114.2|13116.2|13115.3|13116.4|13115.5|13114.6|13113.6|405
1649062200000|2022-04-04 08:50:00|13116.3|13115.4|13116.2|13115.3|13118.9|13118|13115.4|13114.5|456
1649062500000|2022-04-04 08:55:00|13116|13115.1|13115.6|13114.7|13117.5|13116.6|13114.7|13113.8|418
1649062800000|2022-04-04 09:00:00|13115.7|13114.8|13117.3|13116.4|13119.3|13118.4|13115.4|13114.4|617
1649063100000|2022-04-04 09:05:00|13117.2|13116.3|13122.5|13121.6|13124.1|13123|13116.7|13115.8|653
1649063400000|2022-04-04 09:10:00|13122.7|13121.8|13122.2|13121.3|13124|13123.1|13121|13119.8|549
1649063700000|2022-04-04 09:15:00|13122.1|13121.2|13121.5|13120.6|13124|13123.1|13119.2|13118.3|595
1649064000000|2022-04-04 09:20:00|13121.6|13120.7|13121.3|13120.4|13124.8|13123.6|13121.1|13120.1|543
1649064300000|2022-04-04 09:25:00|13121.4|13120.5|13118.4|13117.5|13123|13121.7|13118.3|13117.1|494
1649064600000|2022-04-04 09:30:00|13118.5|13117.6|13116.6|13115.7|13119.6|13118.4|13115.8|13114.9|563
1649064900000|2022-04-04 09:35:00|13116.5|13115.6|13118.3|13117.4|13119.1|13118|13116.2|13115.2|706
1649065200000|2022-04-04 09:40:00|13118.1|13117.2|13116.7|13115.8|13118.7|13117.8|13115.1|13114.2|569
1649065500000|2022-04-04 09:45:00|13116.8|13115.9|13115.7|13114.8|13117.8|13116.9|13115|13114.1|528
1649065800000|2022-04-04 09:50:00|13115.6|13114.7|13116.6|13115.7|13118.7|13117.8|13115.3|13114.4|435
1649066100000|2022-04-04 09:55:00|13116.7|13115.8|13118.4|13117.5|13121.8|13120.9|13115.4|13114.5|783
1649066400000|2022-04-04 10:00:00|13118.5|13117.6|13119.2|13118.3|13119.9|13118.9|13115.4|13114.5|694
1649066700000|2022-04-04 10:05:00|13119.3|13118.4|13121|13120.1|13123.6|13122.5|13118.3|13117.4|614
1649067000000|2022-04-04 10:10:00|13121.1|13120.2|13118.4|13117.5|13122.6|13121.5|13116.6|13115.7|752
1649067300000|2022-04-04 10:15:00|13118.3|13117.4|13118.3|13117.4|13119.3|13118.4|13116.4|13115.4|599
1649067600000|2022-04-04 10:20:00|13118.4|13117.5|13116.1|13115.2|13119.6|13118.4|13115.5|13114.6|535
1649067900000|2022-04-04 10:25:00|13115.8|13114.9|13115.8|13114.9|13116.9|13115.9|13115|13114.1|427
1649068200000|2022-04-04 10:30:00|13115.7|13114.8|13109.7|13108.8|13116.5|13115.6|13109.5|13108.5|410
1649068500000|2022-04-04 10:35:00|13109.4|13108.5|13102.2|13101.3|13109.4|13108.5|13100.8|13099.7|572
1649068800000|2022-04-04 10:40:00|13102.3|13101.4|13107.5|13106|13109.5|13108.6|13101.7|13100.8|552
1649069100000|2022-04-04 10:45:00|13107.2|13106.3|13108.8|13107.9|13110|13108.9|13106.2|13105.2|444
1649069400000|2022-04-04 10:50:00|13108.7|13107.8|13102.7|13101.8|13111.1|13110.2|13102.4|13101.5|512
1649069700000|2022-04-04 10:55:00|13102.6|13101.7|13094.8|13093.9|13103.1|13102.2|13093.6|13092.5|590
1649070000000|2022-04-04 11:00:00|13094.9|13094|13098.9|13098|13102.7|13101.8|13093.9|13092.9|684
1649070300000|2022-04-04 11:05:00|13099|13098.1|13098.9|13098|13102.7|13101.8|13097.9|13096.9|751
1649070600000|2022-04-04 11:10:00|13098.8|13097.9|13098.7|13097.2|13103.2|13102|13098.1|13097|569
1649070900000|2022-04-04 11:15:00|13098.8|13097.3|13104.7|13103.8|13106.3|13105.1|13098.6|13097.3|758
1649071200000|2022-04-04 11:20:00|13104.8|13103.9|13104.9|13104|13107|13105.5|13101.6|13100.7|557
1649071500000|2022-04-04 11:25:00|13105|13104.1|13101.7|13100.8|13105.3|13104.2|13101.7|13100.6|578
1649071800000|2022-04-04 11:30:00|13101.6|13100.7|13102.8|13101.9|13104.2|13103.1|13101.1|13100.1|459
1649072100000|2022-04-04 11:35:00|13103|13102.1|13099.6|13098.7|13106.7|13105.8|13099|13097.9|519
1649072400000|2022-04-04 11:40:00|13099.5|13098.6|13100.3|13099.4|13102.2|13101.3|13098.6|13097.7|616
1649072700000|2022-04-04 11:45:00|13100.2|13099.3|13101.3|13100.4|13104.7|13103.2|13097.5|13096.6|710
1649073000000|2022-04-04 11:50:00|13101.5|13100.6|13102.3|13101.4|13102.7|13101.8|13099|13098.1|588
1649073300000|2022-04-04 11:55:00|13102.4|13101.5|13096.8|13095.9|13102.7|13101.7|13096.7|13095.5|761
1649073600000|2022-04-04 12:00:00|13097.1|13096.2|13106|13105.1|13107.7|13106.8|13095.6|13094.7|929
1649073900000|2022-04-04 12:05:00|13105.9|13105|13113.6|13112.7|13116.6|13115.7|13103.5|13102.6|918
1649074200000|2022-04-04 12:10:00|13113.7|13112.8|13119.4|13118.5|13119.9|13119|13112.7|13111.8|643
1649074500000|2022-04-04 12:15:00|13119.5|13118.6|13117.6|13116.7|13123|13121.9|13117.6|13116.4|752
1649074800000|2022-04-04 12:20:00|13117.5|13116.6|13116.2|13114.7|13119.4|13118.5|13112.6|13111.7|876
1649075100000|2022-04-04 12:25:00|13115.8|13114.9|13114.9|13113.4|13116.8|13115.9|13111.1|13110.2|717
1649075400000|2022-04-04 12:30:00|13115|13113.5|13114.1|13113.2|13117.1|13116.2|13113.2|13112.1|642
1649075700000|2022-04-04 12:35:00|13114.3|13113.4|13112.4|13111.5|13115.9|13115|13110.9|13110|511
1649076000000|2022-04-04 12:40:00|13112.5|13111.6|13114.2|13113.3|13116.5|13115.6|13111|13110|461
1649076300000|2022-04-04 12:45:00|13114.4|13113.5|13110.5|13109.6|13114.4|13113.5|13108|13107|523
1649076600000|2022-04-04 12:50:00|13110.6|13109.7|13111.5|13110.6|13112.2|13111.2|13109.8|13108.9|385
1649076900000|2022-04-04 12:55:00|13111.4|13110.5|13107.8|13106.9|13112.6|13111.7|13107.5|13106.4|642
1649077200000|2022-04-04 13:00:00|13108|13106.5|13108.3|13107.4|13109.2|13108.2|13106.3|13105.4|517
1649077500000|2022-04-04 13:05:00|13107.8|13106.9|13105.5|13104.6|13109.9|13108.8|13105.4|13104.5|617
1649077800000|2022-04-04 13:10:00|13105.6|13104.7|13104.4|13103.5|13107.7|13106.6|13103.5|13102.6|651
1649078100000|2022-04-04 13:15:00|13104.5|13103.6|13103.8|13102.9|13105.3|13104.2|13102|13100.8|589
1649078400000|2022-04-04 13:20:00|13103.9|13103|13103.5|13102.6|13107.7|13106.8|13100.9|13100|636
1649078700000|2022-04-04 13:25:00|13103.6|13102.7|13104|13103.1|13105.9|13105|13099.8|13098.9|865
1649079000000|2022-04-04 13:30:00|13104.4|13102.9|13106.5|13105.6|13107.6|13106.7|13102.7|13101.8|1006
1649079300000|2022-04-04 13:35:00|13106.6|13105.7|13110.3|13109.4|13111.7|13110.6|13106.3|13105.4|851
1649079600000|2022-04-04 13:40:00|13110.4|13109.5|13111.4|13110.5|13113.2|13112.3|13109.4|13108.2|947
1649079900000|2022-04-04 13:45:00|13111.5|13110.6|13115.4|13114.5|13115.8|13114.9|13109.8|13108.9|753
1649080200000|2022-04-04 13:50:00|13115.5|13114.6|13117.6|13116.7|13118.9|13117.7|13114.8|13113.9|797
1649080500000|2022-04-04 13:55:00|13117.9|13117|13118|13116.5|13120.2|13119.3|13116.4|13115.2|664
1649080800000|2022-04-04 14:00:00|13117.7|13116.8|13115.7|13114.8|13118.5|13117.3|13111.9|13111|811
1649081100000|2022-04-04 14:05:00|13115.6|13114.7|13119.9|13119|13121.5|13120.6|13114.4|13113.5|924
1649081400000|2022-04-04 14:10:00|13119.8|13118.9|13118.5|13117.6|13123.7|13122.8|13118.4|13117.5|688
1649081700000|2022-04-04 14:15:00|13118.4|13117.5|13124.6|13123.7|13124.8|13123.9|13115.5|13114.6|678
1649082000000|2022-04-04 14:20:00|13124.5|13123.6|13123.5|13122.6|13125.2|13124|13120.2|13119.3|532
1649082300000|2022-04-04 14:25:00|13123.6|13122.7|13118.4|13117.5|13124|13123.1|13118.1|13117.2|544
1649082600000|2022-04-04 14:30:00|13118.3|13117.4|13120.3|13119.4|13122.9|13122|13115.4|13114.3|704
1649082900000|2022-04-04 14:35:00|13120.4|13119.5|13120.8|13119.9|13122.8|13121.6|13118|13117.1|696
1649083200000|2022-04-04 14:40:00|13120.7|13119.8|13125.5|13124.6|13125.8|13124.8|13117|13116.1|708
1649083500000|2022-04-04 14:45:00|13125.4|13124.5|13124.2|13123.3|13129.6|13128.7|13123.4|13122.2|688
1649083800000|2022-04-04 14:50:00|13124.6|13123.1|13123.3|13122.4|13127|13126.1|13121.7|13120.8|853
1649084100000|2022-04-04 14:55:00|13123.4|13122.5|13115.1|13114.2|13124.7|13123.6|13114.3|13113.4|1102
1649084400000|2022-04-04 15:00:00|13115|13114.1|13116.1|13115.2|13119.2|13118.3|13112.4|13111.5|966
1649084700000|2022-04-04 15:05:00|13115.9|13115|13115.1|13114.2|13116.6|13115.7|13110|13109.1|645
1649085000000|2022-04-04 15:10:00|13114.7|13113.8|13118.2|13117.3|13118.4|13117.5|13114.3|13113.4|625
1649085300000|2022-04-04 15:15:00|13118.1|13117.2|13117.9|13117|13118.1|13117.2|13115.7|13114.8|499
1649085600000|2022-04-04 15:20:00|13118|13117.1|13117.4|13116.5|13118.9|13118|13116|13115.1|610
1649085900000|2022-04-04 15:25:00|13117.3|13116.4|13119.3|13118.4|13121.1|13120.2|13116.5|13115.6|638
1649086200000|2022-04-04 15:30:00|13118.9|13118|13122.7|13121.8|13124.6|13123.7|13117.9|13117|663
1649086500000|2022-04-04 15:35:00|13122.8|13121.9|13120.6|13119.7|13123.4|13122.5|13120.5|13119.6|528
1649086800000|2022-04-04 15:40:00|13120.5|13119.6|13119.6|13118.7|13122.4|13121.5|13118.6|13117.7|552
1649087100000|2022-04-04 15:45:00|13119.7|13118.8|13120.6|13119.1|13121.1|13120|13117.1|13116.2|515
1649087400000|2022-04-04 15:50:00|13120.5|13119|13119.7|13118.8|13123|13122.1|13118.4|13117.5|551
1649087700000|2022-04-04 15:55:00|13119.6|13118.7|13115.9|13115|13120.8|13119.6|13113.3|13112.1|509
1649088000000|2022-04-04 16:00:00|13116|13115.1|13113.7|13112.8|13118|13116.8|13112.9|13112|595
1649088300000|2022-04-04 16:05:00|13113.8|13112.9|13113.2|13112.3|13114.7|13113.8|13112.1|13111|609
1649088600000|2022-04-04 16:10:00|13112.3|13111.4|13113.7|13112.8|13114.5|13113.5|13111|13110.1|516
1649088900000|2022-04-04 16:15:00|13113.6|13112.7|13108.6|13107.7|13113.9|13112.7|13108.3|13107.4|652
1649089200000|2022-04-04 16:20:00|13108.5|13107.6|13110.1|13109.2|13111.2|13110.3|13108.3|13107.4|587
1649089500000|2022-04-04 16:25:00|13110.2|13109.3|13106.9|13106|13110.4|13109.4|13105.7|13104.8|430
1649089800000|2022-04-04 16:30:00|13106.8|13105.9|13103.2|13102.3|13107.4|13106.3|13103.2|13102.3|475
1649090100000|2022-04-04 16:35:00|13103.3|13102.4|13101.3|13100.4|13104.1|13103.2|13101.1|13100.2|505
1649090400000|2022-04-04 16:40:00|13101.4|13100.5|13102.5|13101.6|13103|13102.1|13100.2|13099.1|519
1649090700000|2022-04-04 16:45:00|13102.7|13101.8|13103.9|13103|13105.1|13104.2|13101.5|13100.6|411
1649091000000|2022-04-04 16:50:00|13104|13103.1|13103.5|13102.6|13104.7|13103.8|13101.3|13100.4|440
1649091300000|2022-04-04 16:55:00|13103.4|13102.5|13104.3|13103.4|13105.9|13105|13103.3|13102.2|443
1649091600000|2022-04-04 17:00:00|13104.1|13103.2|13102.7|13101.8|13104.4|13103.5|13099.2|13098.3|552
1649091900000|2022-04-04 17:05:00|13102.8|13101.9|13103.3|13102.4|13105.8|13104.7|13102.5|13101.6|515
1649092200000|2022-04-04 17:10:00|13103.2|13102.3|13105.4|13104.5|13105.7|13104.6|13102.4|13101.3|655
1649092500000|2022-04-04 17:15:00|13105.3|13104.4|13101.9|13101|13105.6|13104.6|13101.9|13101|486
1649092800000|2022-04-04 17:20:00|13101.6|13100.7|13101.4|13100.5|13101.6|13100.7|13097.4|13096.5|432
1649093100000|2022-04-04 17:25:00|13101.5|13100.6|13103.2|13102.3|13103.7|13102.7|13101.3|13100.2|410
1649093400000|2022-04-04 17:30:00|13103.3|13102.4|13099.9|13099|13104|13103.1|13098.3|13097.4|525
1649093700000|2022-04-04 17:35:00|13099.8|13098.9|13100.4|13099.5|13101.7|13100.7|13099.8|13098.9|468
1649094000000|2022-04-04 17:40:00|13100.6|13099.7|13101.3|13100.4|13101.8|13100.5|13099.4|13098.5|452
1649094300000|2022-04-04 17:45:00|13101.4|13100.5|13101.2|13100.3|13102.5|13101.4|13100|13098.9|422
1649094600000|2022-04-04 17:50:00|13101.3|13100.4|13101.1|13099.6|13102.6|13101.7|13100.7|13099.5|483
1649094900000|2022-04-04 17:55:00|13100.8|13099.9|13100.6|13099.7|13102.8|13101.9|13099.4|13098.5|540
1649095200000|2022-04-04 18:00:00|13100.5|13099.6|13099.5|13098.6|13100.6|13099.7|13097.5|13096.6|584
1649095500000|2022-04-04 18:05:00|13099.4|13098.5|13102.2|13101.3|13102.3|13101.4|13098.6|13097.7|381
1649095800000|2022-04-04 18:10:00|13102.1|13101.2|13102.4|13101.5|13102.9|13101.6|13099.4|13098.5|437
1649096100000|2022-04-04 18:15:00|13102.5|13101.6|13105.9|13104.4|13105.9|13104.5|13101.2|13100|496
1649096400000|2022-04-04 18:20:00|13105.8|13104.3|13107.5|13106|13107.8|13106.5|13105.4|13104.3|488
1649096700000|2022-04-04 18:25:00|13107.6|13106.1|13110.7|13109.8|13112.3|13110.9|13106.5|13105.3|398
1649097000000|2022-04-04 18:30:00|13110.8|13109.9|13112.1|13111.2|13112.8|13111.5|13108.8|13107.4|490
1649097300000|2022-04-04 18:35:00|13112.2|13111.3|13113|13111.5|13113.4|13112.1|13111.3|13110.1|422
1649097600000|2022-04-04 18:40:00|13112.9|13111.4|13115.6|13114.1|13115.8|13114.5|13111.1|13110|344
1649097900000|2022-04-04 18:45:00|13115.3|13113.8|13114.7|13113.8|13115.6|13114.3|13113.5|13112.2|461
1649098200000|2022-04-04 18:50:00|13114.6|13113.7|13118|13116.5|13118.5|13117.5|13114.3|13113.2|591
1649098500000|2022-04-04 18:55:00|13118.1|13116.6|13115.2|13114.3|13118.1|13116.9|13115.1|13114|526
1649098800000|2022-04-04 19:00:00|13115.3|13114.4|13115.9|13114.4|13116.9|13115.4|13114.9|13113.4|386
1649099100000|2022-04-04 19:05:00|13116.3|13114.8|13115.9|13114.4|13117.7|13116.2|13115.5|13114|365
1649099400000|2022-04-04 19:10:00|13116|13114.5|13118|13116.5|13118.7|13117.2|13115.9|13114.4|458
1649099700000|2022-04-04 19:15:00|13117.9|13116.4|13119.5|13118|13119.6|13118.3|13117.7|13116.2|368
1649100000000|2022-04-04 19:20:00|13119.6|13118.1|13119.3|13118.4|13121.4|13119.9|13118|13116.8|462
1649100300000|2022-04-04 19:25:00|13119.4|13118.5|13118.6|13117.1|13120.5|13119.3|13117.6|13116.2|369
1649100600000|2022-04-04 19:30:00|13118.5|13117|13118.3|13117.4|13119.9|13118.4|13116.7|13115.2|418
1649100900000|2022-04-04 19:35:00|13118.2|13117.3|13118.9|13117.4|13120.2|13119.1|13117.5|13116.4|380
1649101200000|2022-04-04 19:40:00|13119|13117.5|13115.8|13114.3|13119.1|13117.6|13115.4|13114|382
1649101500000|2022-04-04 19:45:00|13115.9|13114.4|13116.6|13115.1|13117.2|13115.7|13115.1|13113.6|271
1649101800000|2022-04-04 19:50:00|13116.5|13115|13115.8|13114.3|13117.7|13116.2|13114.7|13113.2|393
1649102100000|2022-04-04 19:55:00|13115.9|13114.4|13115.7|13114.2|13116.7|13115.4|13114.2|13112.9|338
1649102400000|2022-04-04 20:00:00|13115.8|13114.3|13116.4|13114.9|13116.7|13115.4|13114.3|13112.8|166
1649102700000|2022-04-04 20:05:00|13116.3|13114.8|13113.3|13111.8|13116.3|13114.9|13113.2|13111.8|132
1649103000000|2022-04-04 20:10:00|13113.2|13111.7|13115.1|13113.6|13115.2|13113.7|13113|13111.5|120
1649103300000|2022-04-04 20:15:00|13115.3|13113.8|13115.6|13114.1|13116.1|13114.6|13114.7|13113.2|117
1649103600000|2022-04-04 20:20:00|13115.5|13114|13115.1|13113.6|13115.5|13114|13114.6|13113.3|63
1649103900000|2022-04-04 20:25:00|13115.2|13113.7|13116.6|13115.1|13116.6|13115.1|13114.6|13113.1|107
1649104200000|2022-04-04 20:30:00|13116.7|13115.2|13115.1|13113.6|13116.8|13115.3|13114.9|13113.4|131
1649104500000|2022-04-04 20:35:00|13115|13113.5|13115.4|13113.9|13115.6|13114.1|13114.5|13113|104
1649104800000|2022-04-04 20:40:00|13115.5|13114|13116.2|13114.7|13116.4|13114.9|13115.4|13113.9|113
1649105100000|2022-04-04 20:45:00|13116.1|13114.6|13114.8|13113.3|13117.2|13115.4|13114.3|13112.8|118
1649105400000|2022-04-04 20:50:00|13114.9|13113.4|13117.6|13115|13118.6|13116.5|13114.9|13113.4|225
1649105700000|2022-04-04 20:55:00|13117.7|13115.2|13117.1|13112.2|13118.6|13116.1|13116|13111.1|564
1649106000000|2022-04-04 21:00:00|13117.8|13111.3|13121.1|13110.1|13121.8|13111.5|13117.8|13110|26
1649106300000|2022-04-04 21:05:00|13121|13110|13119.2|13108.6|13121.4|13110.4|13118.6|13107.8|74
1649106600000|2022-04-04 21:10:00|13119.3|13108.3|13117.1|13110|13119.6|13110.6|13116.4|13106.5|265
1649106900000|2022-04-04 21:15:00|13117.2|13109.9|13117.1|13110.1|13117.6|13110.6|13116.6|13109.3|143
1649107200000|2022-04-04 21:20:00|13117.2|13110|13119.6|13113.2|13122.3|13113.9|13116.3|13107.2|281
1649107500000|2022-04-04 21:25:00|13119.7|13113.3|13119.7|13112.3|13122.4|13113.9|13118.9|13111|159
1649107800000|2022-04-04 21:30:00|13119.5|13112.4|13119.7|13113.9|13122.2|13114.1|13119|13112|172
1649108100000|2022-04-04 21:35:00|13119.5|13114.1|13119.8|13112.8|13121.1|13114.4|13119.1|13112.7|135
1649108400000|2022-04-04 21:40:00|13119.7|13113.1|13118|13113.3|13120.5|13113.9|13118|13111.5|126
1649108700000|2022-04-04 21:45:00|13118.6|13113.1|13119.3|13113.3|13120.5|13114.3|13118.1|13112.8|166
1649109000000|2022-04-04 21:50:00|13118.9|13113.4|13118.8|13113.5|13121.3|13113.9|13118.1|13112.3|135
1649109300000|2022-04-04 21:55:00|13119|13113.4|13119.4|13113.3|13121.6|13114|13118.2|13112.2|167
1649109600000|2022-04-04 22:00:00|13118.9|13112.3|13116.1|13112.4|13120.5|13114.1|13115.2|13111.5|362
1649109900000|2022-04-04 22:05:00|13116.4|13112.3|13114.5|13112|13116.6|13113|13114.4|13111.6|249
1649110200000|2022-04-04 22:10:00|13114.6|13112.2|13114.5|13111.7|13116|13113.2|13113.6|13111.2|221
1649110500000|2022-04-04 22:15:00|13114.3|13111.6|13115.4|13112.5|13116.2|13113.7|13113.5|13111.1|306
1649110800000|2022-04-04 22:20:00|13115.7|13112.2|13114.2|13112.7|13115.7|13113|13113.4|13111|184
1649111100000|2022-04-04 22:25:00|13114.5|13113|13115.4|13112.9|13116|13114.1|13114.1|13112|207
1649111400000|2022-04-04 22:30:00|13115.5|13113|13114.8|13111.9|13116.4|13113.7|13113.1|13110.6|277
1649111700000|2022-04-04 22:35:00|13114.7|13112.1|13114|13111.5|13114.7|13112.2|13112.6|13109.9|233
1649112000000|2022-04-04 22:40:00|13113.8|13111.6|13116.1|13114.6|13117.2|13114.6|13113.4|13111.6|210
1649112300000|2022-04-04 22:45:00|13116.7|13113.9|13115.4|13113.9|13117|13115|13115.3|13112.4|163
1649112600000|2022-04-04 22:50:00|13115.7|13113.6|13115.4|13113.9|13117.4|13115.2|13115|13112.6|147
1649112900000|2022-04-04 22:55:00|13116|13113.4|13114.5|13113|13116.2|13114.1|13112.6|13110.9|232
1649113200000|2022-04-04 23:00:00|13114.4|13112.9|13114.4|13112.9|13114.9|13113.4|13114.3|13112.5|92
1649113500000|2022-04-04 23:05:00|13114.3|13112.8|13113.4|13111.9|13114.7|13113|13113|13111.5|125
1649113800000|2022-04-04 23:10:00|13113.3|13111.8|13113.9|13112.4|13114.6|13113.1|13112.5|13111|102
1649114100000|2022-04-04 23:15:00|13113.8|13112.3|13115.4|13113.9|13115.6|13114.1|13113.5|13112|111
1649114400000|2022-04-04 23:20:00|13115.6|13114.1|13113.4|13111.9|13115.6|13114.1|13112.9|13111.4|104
1649114700000|2022-04-04 23:25:00|13113.5|13112|13113.5|13112|13114.6|13112.8|13113.1|13111.5|149
1649115000000|2022-04-04 23:30:00|13113.3|13111.8|13114.8|13113.3|13115.7|13114.2|13113.3|13111.8|135
1649115300000|2022-04-04 23:35:00|13114.7|13113.2|13116.2|13114.7|13116.3|13114.8|13114.4|13112.9|149
1649115600000|2022-04-04 23:40:00|13116.1|13114.6|13116.5|13115|13116.6|13115.1|13115.3|13113.8|113
1649115900000|2022-04-04 23:45:00|13116.6|13115.1|13115.4|13113.9|13117.1|13115.6|13114.9|13113.4|232
1649116200000|2022-04-04 23:50:00|13115.5|13114|13114.2|13112.7|13115.6|13114.1|13113.7|13112.2|173
1649116500000|2022-04-04 23:55:00|13114.4|13112.9|13113.6|13112.1|13115.4|13113.9|13113.1|13111.6|214
1649116800000|2022-04-05 00:00:00|13113.5|13112|13114.5|13113|13114.9|13113.4|13111.4|13109.9|401
1649117100000|2022-04-05 00:05:00|13114.6|13113.1|13114.9|13113.4|13116.2|13115|13114.5|13113|208
1649117400000|2022-04-05 00:10:00|13114.8|13113.9|13116.1|13114.6|13116.9|13115.4|13114.7|13113.5|243
1649117700000|2022-04-05 00:15:00|13116.2|13114.7|13111|13109.5|13116.6|13115.1|13110|13108.5|325
1649118000000|2022-04-05 00:20:00|13110.9|13109.4|13111.6|13110.1|13112.9|13111.7|13110.9|13109.4|278
1649118300000|2022-04-05 00:25:00|13111.5|13110|13110.2|13108.7|13111.7|13110.2|13109|13107.5|295
1649118600000|2022-04-05 00:30:00|13110.1|13108.6|13111.3|13109.8|13112|13110.5|13109.9|13108.4|210
1649118900000|2022-04-05 00:35:00|13111.2|13109.7|13112.8|13111.9|13113.2|13112|13111.1|13109.6|324
1649119200000|2022-04-05 00:40:00|13112.9|13112|13113.4|13111.9|13115.1|13113.7|13111.9|13110.6|444
1649119500000|2022-04-05 00:45:00|13113.5|13112|13113.6|13112.1|13117.8|13116.3|13112.4|13110.9|857
1649119800000|2022-04-05 00:50:00|13114|13112.5|13107.8|13106.3|13114.3|13112.8|13106.8|13105.3|882
1649120100000|2022-04-05 00:55:00|13107.7|13106.2|13111.9|13110.4|13112|13110.9|13107.1|13105.6|598
1649120400000|2022-04-05 01:00:00|13112|13110.5|13111.5|13110|13114.2|13112.7|13111.2|13109.8|344
1649120700000|2022-04-05 01:05:00|13111.4|13109.9|13110.7|13109.2|13111.6|13110.1|13109.5|13108.2|372
1649121000000|2022-04-05 01:10:00|13110.6|13109.1|13112.3|13110.8|13113.1|13111.6|13110.1|13108.6|447
1649121300000|2022-04-05 01:15:00|13112.5|13111|13116|13114.5|13116|13114.5|13112|13110.5|354
1649121600000|2022-04-05 01:20:00|13115.9|13114.4|13117.8|13116.3|13117.9|13116.7|13115.5|13114.3|287
1649121900000|2022-04-05 01:25:00|13117.7|13116.2|13117.7|13116.2|13117.9|13116.6|13116|13114.9|193
1649122200000|2022-04-05 01:30:00|13117.6|13116.1|13117.9|13116.4|13118.7|13117.7|13116.6|13115.4|358
1649122500000|2022-04-05 01:35:00|13117.8|13116.3|13116.4|13114.9|13117.8|13116.4|13115|13114.1|257
1649122800000|2022-04-05 01:40:00|13116.5|13115|13117.7|13116.2|13118.1|13116.9|13115.5|13114.3|298
1649123100000|2022-04-05 01:45:00|13117.6|13116.1|13115.5|13114.6|13117.9|13116.7|13115.5|13114.4|394
1649123400000|2022-04-05 01:50:00|13115.4|13114.5|13116.8|13115.3|13117.8|13116.3|13115.4|13114.3|285
1649123700000|2022-04-05 01:55:00|13116.9|13115.4|13118|13116.5|13118.7|13117.5|13115.5|13114.4|336
1649124000000|2022-04-05 02:00:00|13117.9|13116.4|13122.1|13121.2|13122.6|13121.4|13117.8|13116.3|413
1649124300000|2022-04-05 02:05:00|13122.2|13121.3|13122.2|13120.7|13123.6|13122.4|13121.3|13120.1|297
1649124600000|2022-04-05 02:10:00|13122.4|13120.9|13121.3|13119.8|13122.5|13121.4|13120.4|13119.1|204
1649124900000|2022-04-05 02:15:00|13121.2|13119.7|13121.9|13120.4|13122.4|13121.2|13121.1|13119.7|186
1649125200000|2022-04-05 02:20:00|13121.8|13120.3|13121.3|13119.8|13122|13120.8|13120.5|13119.2|258
1649125500000|2022-04-05 02:25:00|13121.4|13119.9|13120.3|13118.8|13121.5|13120.2|13120.1|13118.7|247
1649125800000|2022-04-05 02:30:00|13120.2|13118.7|13119.6|13118.1|13120.2|13118.7|13118.7|13117.2|217
1649126100000|2022-04-05 02:35:00|13119.7|13118.2|13118.4|13117.5|13119.8|13118.3|13117.4|13116.1|218
1649126400000|2022-04-05 02:40:00|13118.5|13117.6|13118.2|13116.7|13118.8|13117.6|13117.2|13115.8|176
1649126700000|2022-04-05 02:45:00|13118.1|13116.6|13115.4|13113.9|13118.1|13116.8|13115.1|13113.6|196
1649127000000|2022-04-05 02:50:00|13115.3|13113.8|13113.8|13112.3|13115.7|13114.2|13113.2|13112|245
1649127300000|2022-04-05 02:55:00|13113.7|13112.2|13115.1|13113.6|13115.5|13114|13112.5|13111.1|327
1649127600000|2022-04-05 03:00:00|13115.2|13113.7|13115.1|13113.6|13115.6|13114.1|13113.5|13112.3|302
1649127900000|2022-04-05 03:05:00|13115|13113.5|13115.8|13114.3|13115.9|13114.4|13113.6|13112.6|255
1649128200000|2022-04-05 03:10:00|13115.9|13114.4|13115.3|13113.8|13116|13114.5|13115|13113.8|182
1649128500000|2022-04-05 03:15:00|13115.4|13113.9|13116.3|13114.8|13117.6|13116.1|13115.3|13113.8|191
1649128800000|2022-04-05 03:20:00|13116.2|13114.7|13115.8|13114.3|13117.8|13116.3|13115.7|13114.2|213
1649129100000|2022-04-05 03:25:00|13115.9|13114.4|13114.7|13113.2|13115.9|13114.4|13114|13112.5|138
1649129400000|2022-04-05 03:30:00|13114.9|13113.4|13115.3|13113.8|13116.5|13115.2|13114.2|13112.7|219
1649129700000|2022-04-05 03:35:00|13115.4|13113.9|13114.8|13113.3|13116.3|13114.8|13114.4|13113.1|163
1649130000000|2022-04-05 03:40:00|13115.1|13113.6|13114.9|13113.4|13115.2|13113.7|13114|13112.8|180
1649130300000|2022-04-05 03:45:00|13114.8|13113.3|13113.9|13112.4|13114.9|13113.8|13113.4|13112.1|177
1649130600000|2022-04-05 03:50:00|13114|13112.5|13114.2|13112.7|13114.3|13112.8|13113|13111.5|193
1649130900000|2022-04-05 03:55:00|13114.3|13112.8|13114.7|13113.8|13115.9|13114.4|13113.5|13112.1|223
1649131200000|2022-04-05 04:00:00|13114.6|13113.7|13114.2|13112.7|13115.2|13113.9|13113.6|13112.3|228
1649131500000|2022-04-05 04:05:00|13114.3|13112.8|13112.9|13111.4|13114.8|13113.4|13111.7|13110.7|260
1649131800000|2022-04-05 04:10:00|13112.8|13111.3|13113.8|13112.3|13114|13112.8|13112.5|13111.1|282
1649132100000|2022-04-05 04:15:00|13113.9|13112.4|13108.9|13107.4|13113.9|13112.7|13107.4|13106.3|428
1649132400000|2022-04-05 04:20:00|13109|13107.5|13109.6|13108.1|13109.9|13108.4|13107.8|13106.3|342
1649132700000|2022-04-05 04:25:00|13109.5|13108|13110.1|13108.6|13110.7|13109.1|13109|13107.5|593
1649133000000|2022-04-05 04:30:00|13109.9|13108.4|13118|13116.5|13121.7|13120.2|13109.4|13107.9|1177
1649133300000|2022-04-05 04:35:00|13118.4|13116.9|13121.7|13120.2|13123.1|13121.2|13118.1|13116.6|941
1649133600000|2022-04-05 04:40:00|13121.8|13120.3|13122.1|13120.6|13124.8|13123.3|13120.9|13119.4|851
1649133900000|2022-04-05 04:45:00|13122|13120.5|13121|13119.5|13122.5|13121|13119.3|13117.4|832
1649134200000|2022-04-05 04:50:00|13121.1|13119.6|13118.6|13117.7|13123.1|13121.4|13118.5|13117|709
1649134500000|2022-04-05 04:55:00|13118.9|13117.4|13120.9|13120|13121.8|13120.4|13118|13116.9|600
1649134800000|2022-04-05 05:00:00|13121|13120.1|13121.5|13120|13122.7|13121.2|13119.2|13117.7|675
1649135100000|2022-04-05 05:05:00|13121.6|13120.1|13122.7|13121.2|13122.8|13121.3|13119.8|13118.3|530
1649135400000|2022-04-05 05:10:00|13122.6|13121.1|13124.6|13123.1|13125|13123.7|13121.5|13120|419
1649135700000|2022-04-05 05:15:00|13124.5|13123|13125.6|13124.1|13126.4|13125|13123.7|13122.4|418
1649136000000|2022-04-05 05:20:00|13125.7|13124.2|13128.6|13127.1|13128.6|13127.1|13124.8|13123.3|339
1649136300000|2022-04-05 05:25:00|13128.4|13126.9|13127.8|13126.3|13128.4|13127.2|13126.8|13125.5|206
1649136600000|2022-04-05 05:30:00|13127.9|13126.4|13129.2|13127.7|13131.1|13129.6|13127.7|13126.2|337
1649136900000|2022-04-05 05:35:00|13129.3|13127.8|13128.8|13127.3|13132.2|13130.7|13128.8|13127.3|389
1649137200000|2022-04-05 05:40:00|13128.9|13127.4|13133.1|13131.6|13135.6|13134.1|13128.3|13126.8|567
1649137500000|2022-04-05 05:45:00|13132.9|13131.4|13132.7|13131.2|13133.4|13131.9|13131.1|13129.6|497
1649137800000|2022-04-05 05:50:00|13132.6|13131.1|13133.2|13131.7|13135.6|13134.1|13131.4|13129.9|541
1649138100000|2022-04-05 05:55:00|13133.3|13131.8|13130.4|13128.9|13134.7|13133.2|13130.3|13128.8|434
1649138400000|2022-04-05 06:00:00|13130.3|13128.8|13130.2|13128.7|13130.7|13129.4|13126.7|13125.2|721
1649138700000|2022-04-05 06:05:00|13130.1|13128.6|13127.8|13126.3|13131.7|13130.4|13127.3|13125.8|505
1649139000000|2022-04-05 06:10:00|13127.9|13126.4|13124|13122.5|13129|13127.5|13123.6|13122.4|511
1649139300000|2022-04-05 06:15:00|13123.9|13122.4|13124.3|13122.8|13125.8|13124.7|13122|13120.8|569
1649139600000|2022-04-05 06:20:00|13124.2|13122.7|13123.3|13121.8|13124.8|13123.6|13121.8|13120.5|427
1649139900000|2022-04-05 06:25:00|13123.4|13121.9|13121.7|13120.2|13124.8|13123.3|13121.1|13119.9|468
1649140200000|2022-04-05 06:30:00|13121.8|13120.3|13123.7|13122.2|13124.8|13123.3|13120.8|13119.3|458
1649140500000|2022-04-05 06:35:00|13123.6|13122.1|13127.7|13126.2|13128.1|13126.6|13122.4|13120.9|417
1649140800000|2022-04-05 06:40:00|13127.6|13126.1|13132.1|13130.6|13132.8|13131.3|13127|13125.5|643
1649141100000|2022-04-05 06:45:00|13132.2|13130.7|13131.9|13130.4|13133.9|13132.7|13130.2|13128.7|565
1649141400000|2022-04-05 06:50:00|13132|13130.5|13138.7|13137.2|13139|13137.5|13131.7|13130.2|573
1649141700000|2022-04-05 06:55:00|13138.8|13137.3|13136.5|13135|13138.8|13137.3|13134.6|13133.1|613
1649142000000|2022-04-05 07:00:00|13136.1|13135.2|13141.6|13140.1|13145.7|13144.2|13135.5|13134.4|923
1649142300000|2022-04-05 07:05:00|13141.7|13140.2|13137.3|13135.8|13144.5|13143.2|13136.1|13134.6|701
1649142600000|2022-04-05 07:10:00|13137.4|13135.9|13133|13131.5|13137.6|13136.1|13132.1|13130.8|634
1649142900000|2022-04-05 07:15:00|13133.2|13131.7|13136.5|13135|13138.8|13137.3|13131.4|13129.9|794
1649143200000|2022-04-05 07:20:00|13136.4|13134.9|13138.7|13137.2|13139.9|13138.4|13135.9|13134.4|719
1649143500000|2022-04-05 07:25:00|13138.6|13137.1|13138.8|13137.3|13142.5|13141.3|13136.3|13134.8|761
1649143800000|2022-04-05 07:30:00|13138.7|13137.2|13136.4|13134.9|13139.4|13137.9|13133.6|13132.1|711
1649144100000|2022-04-05 07:35:00|13136.3|13134.8|13131.5|13130|13137.6|13136.1|13130.6|13129.5|671
1649144400000|2022-04-05 07:40:00|13131.9|13130.4|13130.3|13128.8|13131.9|13130.4|13127.6|13126.5|567
1649144700000|2022-04-05 07:45:00|13129.9|13128.4|13131.7|13130.2|13132.6|13131.4|13128.9|13127.7|500
1649145000000|2022-04-05 07:50:00|13131.3|13130.4|13127.6|13126.1|13131.6|13130.6|13126.2|13124.7|621
1649145300000|2022-04-05 07:55:00|13127.3|13125.8|13126.8|13125.3|13129.6|13128.1|13125.5|13124|624
1649145600000|2022-04-05 08:00:00|13126.7|13125.2|13132|13130.5|13132.7|13131.5|13125.5|13124|588
1649145900000|2022-04-05 08:05:00|13131.7|13130.2|13128.3|13126.8|13132|13130.5|13126.3|13124.8|511
1649146200000|2022-04-05 08:10:00|13128.4|13126.9|13131.6|13130.1|13132.4|13130.9|13127.7|13126.2|479
1649146500000|2022-04-05 08:15:00|13131.5|13130|13129.4|13127.9|13134|13132.7|13129.3|13127.8|467
1649146800000|2022-04-05 08:20:00|13129.5|13128|13129.9|13128.4|13131.8|13130.5|13128.3|13126.8|652
1649147100000|2022-04-05 08:25:00|13129.8|13128.3|13129.4|13127.9|13130.2|13128.7|13126|13124.7|584
1649147400000|2022-04-05 08:30:00|13130|13128.5|13121.4|13119.9|13131.3|13129.5|13116.2|13114.7|869
1649147700000|2022-04-05 08:35:00|13121.5|13120|13121.4|13119.9|13125.4|13123.9|13118.2|13116.7|576
1649148000000|2022-04-05 08:40:00|13121.3|13119.8|13125.5|13124|13127|13125.5|13119.1|13117.7|563
1649148300000|2022-04-05 08:45:00|13125.4|13123.9|13129.1|13127.6|13129.8|13128.3|13124.9|13123.4|629
1649148600000|2022-04-05 08:50:00|13129|13127.5|13128.9|13127.4|13130|13128.5|13124.6|13123.2|551
1649148900000|2022-04-05 08:55:00|13128.7|13127.2|13120.8|13119.3|13129.7|13128.3|13120.1|13118.6|598
1649149200000|2022-04-05 09:00:00|13120.9|13119.4|13123|13121.5|13125.9|13124.4|13119.3|13117.9|509
1649149500000|2022-04-05 09:05:00|13122.9|13121.4|13128.3|13126.8|13128.9|13127.7|13122.5|13121|624
1649149800000|2022-04-05 09:10:00|13128.4|13126.9|13134.4|13133.5|13136.1|13135|13128.2|13126.8|498
1649150100000|2022-04-05 09:15:00|13134.3|13133.4|13138.3|13136.8|13141.8|13140.6|13134.3|13133.2|628
1649150400000|2022-04-05 09:20:00|13138.4|13136.9|13139.4|13137.9|13142|13140.7|13137.9|13136.8|533
1649150700000|2022-04-05 09:25:00|13139.3|13137.8|13137.4|13135.9|13139.8|13138.4|13135.3|13133.8|507
1649151000000|2022-04-05 09:30:00|13137.3|13135.8|13136.8|13135.3|13138.7|13137.3|13135.1|13133.6|437
1649151300000|2022-04-05 09:35:00|13136.6|13135.1|13137.1|13136.2|13138.5|13137|13136.4|13134.9|399
1649151600000|2022-04-05 09:40:00|13136.6|13135.7|13138.1|13136.6|13139|13138|13134.2|13132.9|523
1649151900000|2022-04-05 09:45:00|13138|13136.5|13139.7|13138.8|13140.9|13139.6|13137.9|13136.4|396
1649152200000|2022-04-05 09:50:00|13139.8|13138.9|13138|13136.5|13140.5|13139.2|13137.6|13136.4|398
1649152500000|2022-04-05 09:55:00|13138.1|13136.6|13141.9|13140.4|13142.1|13140.9|13137.3|13135.8|506
1649152800000|2022-04-05 10:00:00|13142|13140.5|13139.8|13138.3|13143.3|13142.1|13138.4|13136.9|618
1649153100000|2022-04-05 10:05:00|13140|13138.5|13134.3|13132.8|13141|13139.5|13134.1|13132.6|707
1649153400000|2022-04-05 10:10:00|13134.4|13132.9|13132.1|13130.6|13135.6|13134.1|13132.1|13130.6|704
1649153700000|2022-04-05 10:15:00|13132.2|13130.7|13138.6|13137.1|13138.7|13137.6|13132.2|13130.7|562
1649154000000|2022-04-05 10:20:00|13138.5|13137|13134.5|13133|13138.5|13137|13133.3|13132|520
1649154300000|2022-04-05 10:25:00|13134.4|13132.9|13130.6|13129.1|13135.4|13134.1|13130.3|13128.8|583
1649154600000|2022-04-05 10:30:00|13130.7|13129.2|13124.2|13122.7|13131.4|13130.5|13124.2|13122.7|481
1649154900000|2022-04-05 10:35:00|13124.3|13122.8|13126.9|13125.4|13127.2|13125.7|13120.3|13118.8|693
1649155200000|2022-04-05 10:40:00|13127|13125.5|13124.6|13123.1|13127|13125.5|13122|13120.8|588
1649155500000|2022-04-05 10:45:00|13124.5|13123|13126.2|13124.7|13126.4|13125.1|13123.9|13122.5|509
1649155800000|2022-04-05 10:50:00|13126.3|13124.8|13129.3|13128.4|13131.4|13130.3|13125.2|13123.8|485
1649156100000|2022-04-05 10:55:00|13129.4|13127.9|13126.8|13125.3|13134|13132.8|13126.5|13125.1|749
1649156400000|2022-04-05 11:00:00|13126.7|13125.2|13128.4|13126.9|13128.4|13127.1|13122.8|13121.7|812
1649156700000|2022-04-05 11:05:00|13128.3|13126.8|13128.9|13127.4|13129.6|13128.3|13125.4|13123.9|511
1649157000000|2022-04-05 11:10:00|13128.8|13127.3|13129.4|13127.9|13131.3|13129.9|13125.5|13124.2|596
1649157300000|2022-04-05 11:15:00|13129.1|13127.6|13131.1|13129.6|13132.6|13131.1|13128.9|13127.4|499
1649157600000|2022-04-05 11:20:00|13131|13129.5|13132.9|13132|13134.6|13133.3|13131|13129.5|556
1649157900000|2022-04-05 11:25:00|13132.7|13131.8|13132.8|13131.3|13134.9|13133.4|13131.7|13130.4|541
1649158200000|2022-04-05 11:30:00|13132.2|13130.9|13133.9|13133|13135.3|13134.1|13131.9|13130.8|455
1649158500000|2022-04-05 11:35:00|13134|13133.1|13134.8|13133.3|13137.1|13135.6|13133.5|13132.4|530
1649158800000|2022-04-05 11:40:00|13134.6|13133.1|13133.5|13132|13136.5|13135.1|13133.2|13131.7|518
1649159100000|2022-04-05 11:45:00|13133.4|13131.9|13130.3|13128.8|13133.8|13132.6|13130.1|13128.6|531
1649159400000|2022-04-05 11:50:00|13130.4|13128.9|13129.4|13128.5|13132.2|13130.8|13128.8|13127.4|514
1649159700000|2022-04-05 11:55:00|13130.1|13128.6|13135.1|13134.2|13135.6|13134.4|13128|13126.9|516
1649160000000|2022-04-05 12:00:00|13135|13134.1|13138.4|13136.9|13139.4|13138.1|13135|13133.7|590
1649160300000|2022-04-05 12:05:00|13138.5|13137|13139.4|13137.9|13140.6|13139.3|13135.8|13134.5|584
1649160600000|2022-04-05 12:10:00|13139.5|13138|13139.6|13138.1|13142.5|13141|13138.3|13137.4|516
1649160900000|2022-04-05 12:15:00|13139.5|13138|13135.7|13134.2|13140.9|13140|13135.7|13134.2|590
1649161200000|2022-04-05 12:20:00|13135.8|13134.3|13138.2|13136.7|13140|13138.5|13135.4|13134.2|738
1649161500000|2022-04-05 12:25:00|13138.3|13136.8|13136.4|13134.9|13138.9|13137.8|13136.2|13134.7|747
1649161800000|2022-04-05 12:30:00|13136.3|13134.8|13131.5|13130|13136.7|13135.2|13131.2|13129.7|561
1649162100000|2022-04-05 12:35:00|13131.6|13130.1|13129.5|13128|13132.9|13132|13127|13125.5|609
1649162400000|2022-04-05 12:40:00|13129.4|13127.9|13132.7|13131.8|13132.9|13131.8|13127.1|13125.6|594
1649162700000|2022-04-05 12:45:00|13133.4|13131.9|13140.6|13139.1|13141|13139.5|13131.9|13130.4|597
1649163000000|2022-04-05 12:50:00|13140.7|13139.2|13133.3|13131.8|13140.7|13139.2|13131.8|13130.6|689
1649163300000|2022-04-05 12:55:00|13133.4|13131.9|13136.8|13135.3|13137.2|13135.9|13132.7|13131.4|576
1649163600000|2022-04-05 13:00:00|13137|13136.1|13137|13136.1|13139.8|13138.3|13135.9|13134.7|646
1649163900000|2022-04-05 13:05:00|13136.9|13136|13140.4|13138.9|13142.6|13141.6|13136.9|13135.7|655
1649164200000|2022-04-05 13:10:00|13140.3|13138.8|13140.5|13139|13143.5|13142.3|13137.4|13135.9|718
1649164500000|2022-04-05 13:15:00|13140.4|13138.9|13141.9|13141|13143.4|13142.1|13139.8|13138.3|509
1649164800000|2022-04-05 13:20:00|13142|13141.1|13146.1|13145.2|13150.2|13148.7|13142|13141.1|739
1649165100000|2022-04-05 13:25:00|13146|13145.1|13144.3|13143.4|13147.2|13146|13144.1|13143.2|544
1649165400000|2022-04-05 13:30:00|13144.4|13143.5|13157.3|13156.4|13157.8|13156.5|13144.2|13143.2|965
1649165700000|2022-04-05 13:35:00|13157.5|13156.6|13158.1|13156.6|13161.5|13160|13155|13153.6|905
1649166000000|2022-04-05 13:40:00|13158.2|13156.7|13160.2|13158.7|13162.3|13161.1|13156.9|13155.7|688
1649166300000|2022-04-05 13:45:00|13160.4|13158.9|13165.8|13164.9|13167.4|13166.3|13159.9|13158.6|735
1649166600000|2022-04-05 13:50:00|13165.9|13165|13164|13162.5|13167.2|13165.9|13163.9|13162.4|593
1649166900000|2022-04-05 13:55:00|13164.8|13163.3|13162|13160.5|13166.6|13165.7|13161.9|13160.4|554
1649167200000|2022-04-05 14:00:00|13162.1|13160.6|13163.3|13161.8|13167.5|13166.5|13159.1|13157.7|1098
1649167500000|2022-04-05 14:05:00|13163.2|13161.7|13150.9|13149.4|13163.5|13162|13148|13146.5|1295
1649167800000|2022-04-05 14:10:00|13150.7|13149.2|13142|13140.5|13156.2|13154.7|13141.2|13139.7|1158
1649168100000|2022-04-05 14:15:00|13142.1|13140.6|13133.8|13132.3|13144.3|13142.8|13129.7|13128.2|1155
1649168400000|2022-04-05 14:20:00|13134.1|13132.6|13125.6|13124.7|13134.4|13132.9|13122.2|13121|1186
1649168700000|2022-04-05 14:25:00|13126|13124.5|13129.4|13127.9|13130.8|13129.3|13125.2|13123.8|1102
1649169000000|2022-04-05 14:30:00|13129.5|13128|13121.4|13119.9|13134.8|13133.3|13121.1|13119.6|1063
1649169300000|2022-04-05 14:35:00|13121.2|13119.7|13116.7|13115.2|13122.4|13120.9|13113.7|13112.2|1083
1649169600000|2022-04-05 14:40:00|13116.6|13115.1|13117.1|13115.6|13121.5|13120|13115|13113.5|973
1649169900000|2022-04-05 14:45:00|13117.2|13115.7|13117.7|13116.2|13122|13120.5|13112.5|13111.4|1062
1649170200000|2022-04-05 14:50:00|13117.6|13116.1|13132.5|13131|13136.4|13134.9|13117.2|13115.7|1156
1649170500000|2022-04-05 14:55:00|13132.4|13130.9|13131.3|13129.8|13136.7|13135.2|13127.2|13125.7|1169
1649170800000|2022-04-05 15:00:00|13131.2|13129.7|13125.6|13124.1|13131.8|13130.3|13123.9|13122.4|934
1649171100000|2022-04-05 15:05:00|13125.7|13124.2|13125.7|13124.2|13129.5|13128|13124.4|13122.9|704
1649171400000|2022-04-05 15:10:00|13125.8|13124.3|13121.5|13120|13126|13124.6|13119.5|13118|709
1649171700000|2022-04-05 15:15:00|13121.4|13119.9|13118.6|13117.1|13123.5|13122|13117.8|13116.3|611
1649172000000|2022-04-05 15:20:00|13118.5|13117|13118|13116.5|13122.7|13121.2|13117.5|13116.2|712
1649172300000|2022-04-05 15:25:00|13117.9|13116.4|13115.2|13114.3|13120.3|13118.8|13114|13112.9|786
1649172600000|2022-04-05 15:30:00|13115.3|13114.4|13115.3|13113.8|13117|13116.1|13113.7|13112.2|708
1649172900000|2022-04-05 15:35:00|13115.4|13113.9|13113.4|13111.9|13115.7|13114.2|13111.1|13110.2|540
1649173200000|2022-04-05 15:40:00|13113.5|13112|13108.4|13107.5|13113.5|13112|13107.1|13105.9|686
1649173500000|2022-04-05 15:45:00|13108.7|13107.8|13103.4|13102.5|13108.9|13107.8|13101.3|13099.8|783
1649173800000|2022-04-05 15:50:00|13103.3|13102.4|13106.7|13105.2|13108.9|13107.4|13101.1|13099.8|789
1649174100000|2022-04-05 15:55:00|13106.8|13105.3|13100.4|13098.9|13108.3|13106.9|13098.3|13097.2|922
1649174400000|2022-04-05 16:00:00|13100.3|13098.8|13097|13096.1|13102.5|13101.2|13094.4|13093|844
1649174700000|2022-04-05 16:05:00|13096.9|13096|13094|13092.5|13099.7|13098.5|13093.2|13092.1|721
1649175000000|2022-04-05 16:10:00|13094.4|13092.9|13092.6|13091.1|13096|13094.5|13092.5|13091|801
1649175300000|2022-04-05 16:15:00|13092.5|13091|13095.2|13094.3|13096.6|13095.2|13091.3|13090|543
1649175600000|2022-04-05 16:20:00|13095.3|13094.4|13093.9|13093|13096.3|13094.9|13092.3|13091|490
1649175900000|2022-04-05 16:25:00|13093.8|13092.9|13097.5|13096|13098.5|13097|13093|13091.8|618
1649176200000|2022-04-05 16:30:00|13097.4|13095.9|13094.4|13092.9|13097.6|13096.7|13093.3|13091.8|573
1649176500000|2022-04-05 16:35:00|13094|13093.1|13095.3|13094.4|13095.7|13094.4|13092.8|13091.5|424
1649176800000|2022-04-05 16:40:00|13095.2|13094.3|13088.9|13088|13097.7|13096.4|13088.2|13087|610
1649177100000|2022-04-05 16:45:00|13089.2|13087.7|13087.7|13086.8|13090.5|13089|13085.7|13084.3|657
1649177400000|2022-04-05 16:50:00|13087.5|13086.6|13086.3|13084.8|13088.3|13087.4|13083.1|13081.6|657
1649177700000|2022-04-05 16:55:00|13086.4|13084.9|13085.6|13084.1|13088.4|13087.4|13084.1|13082.7|740
1649178000000|2022-04-05 17:00:00|13085.5|13084|13086.8|13085.9|13087.5|13086.3|13083.1|13081.8|536
1649178300000|2022-04-05 17:05:00|13086.7|13085.8|13090.5|13089|13090.5|13089.2|13086|13084.5|526
1649178600000|2022-04-05 17:10:00|13090.1|13089.2|13090.6|13089.1|13090.9|13089.7|13088.3|13087.2|506
1649178900000|2022-04-05 17:15:00|13090.5|13089|13091.8|13090.3|13091.9|13090.7|13087.2|13085.7|462
1649179200000|2022-04-05 17:20:00|13091.7|13090.2|13094.5|13093|13094.9|13093.6|13091.3|13089.9|485
1649179500000|2022-04-05 17:25:00|13094.6|13093.1|13094.4|13092.9|13096.8|13095.6|13093.1|13091.8|397
1649179800000|2022-04-05 17:30:00|13094.5|13093|13088.8|13087.3|13094.6|13093.1|13088|13086.9|464
1649180100000|2022-04-05 17:35:00|13089.2|13087.7|13089.3|13087.8|13091.1|13090.1|13086.9|13085.8|415
1649180400000|2022-04-05 17:40:00|13089.2|13087.7|13088.3|13086.8|13090.7|13089.5|13087.2|13086|432
1649180700000|2022-04-05 17:45:00|13088.4|13086.9|13087.5|13086|13088.6|13087.3|13085.7|13084.7|478
1649181000000|2022-04-05 17:50:00|13087.4|13085.9|13086.1|13085.2|13088.3|13087.2|13085.8|13084.6|432
1649181300000|2022-04-05 17:55:00|13086.2|13085.3|13087.2|13085.7|13087.4|13086.1|13085.5|13084.4|322
1649181600000|2022-04-05 18:00:00|13087.1|13085.6|13088.6|13087.7|13090.6|13089.5|13086.2|13084.7|401
1649181900000|2022-04-05 18:05:00|13088.7|13087.8|13088.5|13087|13089.6|13088.2|13087.6|13086.7|379
1649182200000|2022-04-05 18:10:00|13088.4|13086.9|13089.1|13087.6|13089.8|13088.3|13087.7|13086.6|366
1649182500000|2022-04-05 18:15:00|13089|13087.5|13086.4|13084.9|13089.5|13088.1|13085.5|13084.1|393
1649182800000|2022-04-05 18:20:00|13086.3|13084.8|13083.6|13082.1|13086.5|13085|13083.1|13081.8|463
1649183100000|2022-04-05 18:25:00|13083.5|13082|13081.3|13079.8|13084.4|13083.2|13080.8|13079.7|367
1649183400000|2022-04-05 18:30:00|13081.4|13079.9|13074.2|13073.3|13081.4|13080.1|13074.1|13073.2|692
1649183700000|2022-04-05 18:35:00|13074.3|13073.4|13074.5|13073|13076.4|13075.4|13072.5|13071.2|524
1649184000000|2022-04-05 18:40:00|13074.6|13073.1|13075.8|13074.3|13076.5|13075.4|13073.3|13072|536
1649184300000|2022-04-05 18:45:00|13075.7|13074.2|13076.7|13075.2|13076.8|13075.3|13073.4|13072.2|395
1649184600000|2022-04-05 18:50:00|13076.9|13076|13077.4|13076.5|13079.7|13078.4|13076.8|13075.3|582
1649184900000|2022-04-05 18:55:00|13077.5|13076.6|13081.7|13080.2|13083.9|13082.7|13077.5|13076.2|797
1649185200000|2022-04-05 19:00:00|13081.8|13080.3|13077.8|13076.3|13083.9|13082.4|13077.5|13076|625
1649185500000|2022-04-05 19:05:00|13077.9|13076.4|13074.4|13072.9|13078.5|13077|13073.7|13072.2|505
1649185800000|2022-04-05 19:10:00|13074.5|13073|13072.5|13071|13075.5|13074|13071.5|13070.1|519
1649186100000|2022-04-05 19:15:00|13072.4|13070.9|13073.2|13071.7|13075.7|13074.2|13071.6|13070.2|493
1649186400000|2022-04-05 19:20:00|13073.3|13071.8|13072.5|13071|13073.5|13072|13069.1|13067.8|506
1649186700000|2022-04-05 19:25:00|13072.8|13071.3|13070.1|13068.6|13072.8|13071.6|13069.6|13068.1|555
1649187000000|2022-04-05 19:30:00|13070|13068.5|13069.6|13068.1|13070.1|13068.6|13067.7|13066.2|399
1649187300000|2022-04-05 19:35:00|13069.5|13068|13071.8|13070.3|13072.7|13071.2|13069.4|13067.9|279
1649187600000|2022-04-05 19:40:00|13071.7|13070.2|13072.5|13071|13073.2|13071.7|13071.4|13069.9|348
1649187900000|2022-04-05 19:45:00|13072.6|13071.1|13069.9|13068.4|13073.8|13072.3|13069.6|13068.1|352
1649188200000|2022-04-05 19:50:00|13069.5|13068|13072.8|13071.3|13074.5|13073|13069.2|13067.7|555
1649188500000|2022-04-05 19:55:00|13072.9|13071.4|13078.7|13077.2|13078.8|13077.5|13072.8|13071.3|609
1649188800000|2022-04-05 20:00:00|13078.6|13077.1|13077.7|13076.2|13080.8|13079.3|13075.8|13074.3|408
1649189100000|2022-04-05 20:05:00|13077.6|13076.1|13076.7|13075.2|13078.4|13077.2|13076.2|13074.7|193
1649189400000|2022-04-05 20:10:00|13076.6|13075.1|13074.7|13073.2|13076.7|13075.4|13074.7|13073.2|170
1649189700000|2022-04-05 20:15:00|13074.8|13073.3|13075|13073.5|13075.2|13073.7|13073.6|13072.1|120
1649190000000|2022-04-05 20:20:00|13074.9|13073.4|13074.5|13073|13075|13073.5|13074.4|13072.9|113
1649190300000|2022-04-05 20:25:00|13074.6|13073.1|13074.6|13073.1|13075|13073.5|13074.2|13072.7|142
1649190600000|2022-04-05 20:30:00|13074.7|13073.2|13073.4|13071.9|13075|13073.5|13073|13071.5|168
1649190900000|2022-04-05 20:35:00|13073.3|13071.8|13072.7|13071.2|13073.8|13072.3|13072.6|13071.1|144
1649191200000|2022-04-05 20:40:00|13072.8|13071.3|13072.5|13070.3|13072.9|13071.3|13071.7|13070.2|125
1649191500000|2022-04-05 20:45:00|13072.3|13070.1|13072.6|13070.4|13073.2|13071.2|13071.1|13069.1|247
1649191800000|2022-04-05 20:50:00|13072.8|13070.3|13071.7|13070.2|13073.5|13071.5|13071.7|13069.3|534
1649192100000|2022-04-05 20:55:00|13071.8|13070.3|13080.6|13069.6|13086|13075|13071|13068.1|559
1649192400000|2022-04-05 21:00:00|13083.1|13072.1|13086|13075|13092.7|13081.7|13083.1|13072.1|60
1649192700000|2022-04-05 21:05:00|13086.3|13075.3|13088.1|13077.1|13090.3|13079.3|13078.2|13067.2|365
1649193000000|2022-04-05 21:10:00|13086.8|13075.8|13087.9|13076.9|13091.1|13080.1|13084.7|13073.7|1700
1649193300000|2022-04-05 21:15:00|13088.3|13077.3|13085.2|13074.2|13091.2|13080.2|13085.1|13074.1|1885
1649193600000|2022-04-05 21:20:00|13087.5|13076.5|13082.7|13071.7|13090.6|13079.6|13081.9|13070.9|1856
1649193900000|2022-04-05 21:25:00|13082.4|13071.4|13083.5|13072.5|13086.9|13075.9|13078.6|13067.6|1239
1649194200000|2022-04-05 21:30:00|13082.8|13071.8|13080.9|13069.9|13085.3|13074.3|13079.8|13068.8|201
1649194500000|2022-04-05 21:35:00|13080|13069|13080.9|13069.9|13083.2|13072.2|13079|13068|193
1649194800000|2022-04-05 21:40:00|13080.5|13069.5|13080.3|13069.3|13081.2|13071.3|13079.2|13068.2|178
1649195100000|2022-04-05 21:45:00|13079.3|13069.1|13079.7|13068.7|13082.4|13071.4|13077.6|13067.3|1448
1649195400000|2022-04-05 21:50:00|13079.8|13068.8|13078|13069.9|13080.4|13071.6|13077.7|13067.4|1470
1649195700000|2022-04-05 21:55:00|13078.2|13069.6|13078.1|13069.3|13079.8|13071.6|13077.7|13068.4|961
1649196000000|2022-04-05 22:00:00|13078|13068.9|13080.2|13074.4|13081.2|13075|13074.9|13067.3|1255
1649196300000|2022-04-05 22:05:00|13080.4|13074.7|13080.9|13076.1|13081.4|13076.7|13079.4|13074.4|363
1649196600000|2022-04-05 22:10:00|13080.1|13076.3|13078.1|13073.7|13080.9|13076.4|13077.2|13073.1|404
1649196900000|2022-04-05 22:15:00|13077.9|13073.8|13077.9|13075.8|13080.4|13076.7|13076.8|13073.8|419
1649197200000|2022-04-05 22:20:00|13078.1|13075.7|13078|13075.7|13078.6|13076.2|13077.5|13075|368
1649197500000|2022-04-05 22:25:00|13078.1|13075.6|13078.9|13076.6|13079.3|13077|13077.5|13075.3|495
1649197800000|2022-04-05 22:30:00|13078.8|13076.5|13078.7|13077.2|13079.4|13077.2|13077.7|13075.2|311
1649198100000|2022-04-05 22:35:00|13078.5|13076.6|13078.6|13077.1|13079.7|13077.3|13078.1|13075.9|212
1649198400000|2022-04-05 22:40:00|13078.5|13077|13079.3|13077.8|13080.1|13078|13078.5|13076.5|232
1649198700000|2022-04-05 22:45:00|13079.7|13077.5|13079.8|13077.5|13080.5|13078.2|13079.3|13077.3|141
1649199000000|2022-04-05 22:50:00|13079.9|13077.4|13079.2|13077.7|13080.2|13078|13078.4|13075.9|237
1649199300000|2022-04-05 22:55:00|13079.4|13077.3|13080.5|13078.4|13081.1|13078.8|13079|13077|211
1649199600000|2022-04-05 23:00:00|13080.2|13078.7|13079|13077.5|13080.2|13078.7|13078.5|13077|95
1649199900000|2022-04-05 23:05:00|13078.9|13077.4|13078.6|13077.1|13079.2|13077.7|13078.4|13076.9|83
1649200200000|2022-04-05 23:10:00|13078.5|13077|13077.3|13075.8|13079.5|13078|13077.1|13075.6|165
1649200500000|2022-04-05 23:15:00|13076.7|13075.9|13077.7|13076.2|13078.6|13077.1|13076.6|13075.3|131
1649200800000|2022-04-05 23:20:00|13077.9|13076.4|13076|13075.1|13078.4|13076.9|13076|13074.7|181
1649201100000|2022-04-05 23:25:00|13075.9|13075|13076.4|13074.9|13077|13075.5|13075.4|13074|101
1649201400000|2022-04-05 23:30:00|13076.5|13075|13076.8|13075.3|13077|13075.5|13076.4|13074.9|133
1649201700000|2022-04-05 23:35:00|13076.9|13075.4|13076.9|13075.4|13077.4|13075.9|13076.3|13074.8|112
1649202000000|2022-04-05 23:40:00|13076.8|13075.3|13077.3|13075.8|13077.5|13076|13076.3|13074.8|135
1649202300000|2022-04-05 23:45:00|13077.4|13075.9|13077.6|13076.1|13077.7|13076.2|13077.3|13075.8|116
1649202600000|2022-04-05 23:50:00|13077.7|13076.2|13077.6|13076.1|13078.9|13077.4|13077.3|13075.9|201
1649202900000|2022-04-05 23:55:00|13077.4|13075.9|13077.6|13076.1|13079.6|13078.1|13077.3|13075.8|248
1649203200000|2022-04-06 00:00:00|13077.9|13076.4|13077.8|13076.3|13078.9|13077.4|13075.4|13074.5|455
1649203500000|2022-04-06 00:05:00|13077.9|13076.4|13075.5|13074.6|13078.2|13076.9|13075.3|13074.3|400
1649203800000|2022-04-06 00:10:00|13075.6|13074.7|13075.7|13074.8|13077.3|13075.9|13075.1|13073.7|346
1649204100000|2022-04-06 00:15:00|13076|13074.5|13076.4|13074.9|13077.6|13076.6|13075.6|13074.1|328
1649204400000|2022-04-06 00:20:00|13076.3|13074.8|13076.7|13075.2|13077.2|13075.7|13075.2|13074|264
1649204700000|2022-04-06 00:25:00|13076.6|13075.1|13072.4|13071.5|13076.9|13075.4|13071.8|13070.6|438
1649205000000|2022-04-06 00:30:00|13072.5|13071.6|13071.5|13070|13072.7|13071.6|13070|13068.5|359
1649205300000|2022-04-06 00:35:00|13071.7|13070.2|13073.3|13071.8|13073.6|13072.5|13071|13069.8|304
1649205600000|2022-04-06 00:40:00|13073.4|13071.9|13072|13071.1|13074|13072.8|13071.2|13069.9|220
1649205900000|2022-04-06 00:45:00|13071.9|13071|13068.2|13066.7|13072.6|13071.4|13068|13066.7|393
1649206200000|2022-04-06 00:50:00|13068.3|13066.8|13067.5|13066|13069.7|13068.3|13066.2|13064.7|419
1649206500000|2022-04-06 00:55:00|13067.3|13065.8|13065.5|13064|13067.4|13066|13064|13062.8|494
1649206800000|2022-04-06 01:00:00|13065.6|13064.1|13063.7|13062.2|13067|13065.8|13063.6|13062.1|455
1649207100000|2022-04-06 01:05:00|13063.6|13062.1|13058.7|13057.2|13063.7|13062.2|13058.1|13056.6|509
1649207400000|2022-04-06 01:10:00|13058.6|13057.1|13060.9|13059.4|13061.8|13060.5|13057.4|13055.9|551
1649207700000|2022-04-06 01:15:00|13060.8|13059.3|13062.7|13061.2|13063.6|13062.1|13059.6|13058.1|617
1649208000000|2022-04-06 01:20:00|13062.8|13061.3|13066.6|13065.1|13068.6|13067.1|13062.7|13061.2|562
1649208300000|2022-04-06 01:25:00|13066.7|13065.2|13069.3|13067.8|13070.7|13069.2|13066.6|13065.1|454
1649208600000|2022-04-06 01:30:00|13069.5|13068|13067.4|13065.9|13070.6|13069.4|13066.6|13065.3|475
1649208900000|2022-04-06 01:35:00|13067.3|13065.8|13068.1|13067.2|13069.5|13068|13065.9|13064.6|554
1649209200000|2022-04-06 01:40:00|13068.2|13067.3|13070.6|13069.1|13070.6|13069.2|13066.6|13065.2|550
1649209500000|2022-04-06 01:45:00|13070.5|13069|13068.3|13066.8|13070.6|13069.1|13065.8|13064.5|583
1649209800000|2022-04-06 01:50:00|13068.2|13066.7|13068.4|13066.9|13070.1|13068.6|13067|13065.8|451
1649210100000|2022-04-06 01:55:00|13068.5|13067|13065.6|13064.1|13069.1|13067.6|13065.3|13063.8|312
1649210400000|2022-04-06 02:00:00|13065.5|13064|13064.7|13063.2|13067.5|13066|13064.5|13063|402
1649210700000|2022-04-06 02:05:00|13064.8|13063.3|13066.8|13065.3|13067|13065.6|13064.4|13063.1|375
1649211000000|2022-04-06 02:10:00|13066.7|13065.2|13067.4|13065.9|13069.7|13068.5|13066.6|13065.1|421
1649211300000|2022-04-06 02:15:00|13067.3|13065.8|13068.5|13067|13068.6|13067.3|13066.4|13064.9|394
1649211600000|2022-04-06 02:20:00|13068.4|13066.9|13069.8|13068.3|13070.9|13069.6|13067.6|13066.5|217
1649211900000|2022-04-06 02:25:00|13069.9|13068.4|13071.1|13070.2|13071.4|13070.2|13068.5|13067.2|340
1649212200000|2022-04-06 02:30:00|13071.3|13069.8|13070.4|13068.9|13073|13072.1|13070.3|13068.8|344
1649212500000|2022-04-06 02:35:00|13070.5|13069|13071.3|13069.8|13071.4|13069.9|13068.9|13067.7|319
1649212800000|2022-04-06 02:40:00|13071.2|13069.7|13077.1|13075.6|13078.8|13077.5|13071.1|13069.6|689
1649213100000|2022-04-06 02:45:00|13077.2|13075.7|13073|13071.5|13077.8|13076.3|13072.2|13070.7|907
1649213400000|2022-04-06 02:50:00|13072.9|13071.4|13070.9|13069.4|13073.4|13071.9|13070.3|13068.8|533
1649213700000|2022-04-06 02:55:00|13070.8|13069.3|13073.2|13071.7|13073.4|13072.2|13068.9|13067.6|416
1649214000000|2022-04-06 03:00:00|13073.1|13071.6|13075.2|13073.7|13075.2|13073.7|13070.9|13069.5|358
1649214300000|2022-04-06 03:05:00|13075.1|13073.6|13072.2|13070.7|13075.9|13074.9|13069.1|13067.6|406
1649214600000|2022-04-06 03:10:00|13072.1|13070.6|13071.4|13069.9|13072.9|13071.4|13069.3|13067.8|416
1649214900000|2022-04-06 03:15:00|13071.5|13070|13073|13071.5|13073.3|13072.1|13070.6|13069.1|328
1649215200000|2022-04-06 03:20:00|13072.9|13071.4|13071.3|13069.8|13073.1|13071.6|13070.9|13069.4|310
1649215500000|2022-04-06 03:25:00|13071.5|13070|13070.6|13069.1|13071.5|13070.1|13070.2|13068.8|232
1649215800000|2022-04-06 03:30:00|13070.4|13068.9|13071.2|13069.7|13071.8|13070.5|13070|13068.8|251
1649216100000|2022-04-06 03:35:00|13071.3|13069.8|13070.4|13068.9|13071.3|13070|13068.9|13067.7|239
1649216400000|2022-04-06 03:40:00|13070.5|13069|13069.1|13067.6|13070.7|13069.5|13069|13067.6|261
1649216700000|2022-04-06 03:45:00|13069.2|13067.7|13069.2|13068.3|13069.9|13068.5|13068.5|13067|222
1649217000000|2022-04-06 03:50:00|13069.3|13068.4|13073.5|13072|13075.8|13074.9|13069.2|13067.7|430
1649217300000|2022-04-06 03:55:00|13073.6|13072.1|13073.5|13072|13074.5|13073|13072.4|13071.2|297
1649217600000|2022-04-06 04:00:00|13073.4|13071.9|13071.6|13070.1|13073.5|13072|13071.5|13070|272
1649217900000|2022-04-06 04:05:00|13071.7|13070.2|13069.4|13067.9|13071.8|13070.3|13069.4|13067.9|252
1649218200000|2022-04-06 04:10:00|13069.3|13067.8|13071.3|13069.8|13071.5|13070|13069.3|13067.8|236
1649218500000|2022-04-06 04:15:00|13071.2|13069.7|13069.9|13068.4|13071.8|13070.3|13069.3|13067.8|311
1649218800000|2022-04-06 04:20:00|13070.2|13068.7|13067.5|13066|13070.3|13068.8|13067.3|13065.8|220
1649219100000|2022-04-06 04:25:00|13067.4|13065.9|13066.3|13064.8|13067.9|13066.4|13065.5|13064.2|271
1649219400000|2022-04-06 04:30:00|13066.2|13064.7|13064.5|13063.6|13066.6|13065.2|13063.3|13061.8|296
1649219700000|2022-04-06 04:35:00|13064.6|13063.7|13065.7|13064.2|13067.3|13065.8|13064|13062.5|229
1649220000000|2022-04-06 04:40:00|13065.8|13064.3|13066.6|13065.1|13067.9|13066.4|13065.4|13063.9|242
1649220300000|2022-04-06 04:45:00|13066.7|13065.2|13068.2|13066.7|13068.3|13066.8|13066.2|13064.7|135
1649220600000|2022-04-06 04:50:00|13068.1|13066.6|13067.7|13066.2|13068.4|13066.9|13066.1|13064.6|197
1649220900000|2022-04-06 04:55:00|13067.6|13066.1|13069.3|13067.8|13069.7|13068.2|13066.8|13065.7|259
1649221200000|2022-04-06 05:00:00|13069.4|13067.9|13070.9|13069.4|13073.1|13071.6|13068.5|13067|454
1649221500000|2022-04-06 05:05:00|13070.8|13069.3|13074.2|13072.7|13075.4|13073.9|13070.7|13069.2|506
1649221800000|2022-04-06 05:10:00|13074.3|13072.8|13073.6|13072.1|13076.9|13075.6|13073.5|13072|430
1649222100000|2022-04-06 05:15:00|13073.7|13072.2|13074.6|13073.1|13075.8|13074.3|13073.6|13072.2|444
1649222400000|2022-04-06 05:20:00|13074.5|13073|13075.5|13074|13075.9|13074.4|13073.9|13072.6|377
1649222700000|2022-04-06 05:25:00|13075.4|13073.9|13073.6|13072.1|13075.6|13074.1|13073|13071.5|243
1649223000000|2022-04-06 05:30:00|13073.7|13072.2|13074.3|13072.8|13075|13073.5|13072.4|13070.9|314
1649223300000|2022-04-06 05:35:00|13074.4|13072.9|13073.5|13072|13076.6|13075.1|13073.4|13071.9|287
1649223600000|2022-04-06 05:40:00|13073.6|13072.1|13071.6|13070.1|13074.5|13073|13071.6|13070.1|308
1649223900000|2022-04-06 05:45:00|13071.5|13070|13071|13069.5|13072.8|13071.3|13070.6|13069.1|304
1649224200000|2022-04-06 05:50:00|13071.1|13069.6|13068.4|13066.9|13071.7|13070.2|13066.8|13065.4|395
1649224500000|2022-04-06 05:55:00|13068.5|13067|13060.9|13059.4|13068.5|13067|13060.7|13059.2|494
1649224800000|2022-04-06 06:00:00|13061.2|13059.7|13061|13059.5|13063|13061.9|13059.4|13057.9|655
1649225100000|2022-04-06 06:05:00|13061.1|13059.6|13047|13045.5|13062.3|13060.8|13047|13045.2|705
1649225400000|2022-04-06 06:10:00|13047.1|13045.6|13048.6|13047.1|13055.5|13054|13046.4|13044.9|714
1649225700000|2022-04-06 06:15:00|13048.7|13047.2|13051.7|13050.2|13051.8|13050.3|13047.5|13046|605
1649226000000|2022-04-06 06:20:00|13051.6|13050.1|13053.7|13052.2|13054.5|13053|13049.5|13048|524
1649226300000|2022-04-06 06:25:00|13053.6|13052.1|13054.6|13053.1|13055.5|13054|13051.4|13049.9|615
1649226600000|2022-04-06 06:30:00|13055|13053.5|13058.5|13057.6|13060.5|13059|13055|13053.5|493
1649226900000|2022-04-06 06:35:00|13059|13057.5|13060.9|13059.4|13061.7|13060.2|13056|13055|523
1649227200000|2022-04-06 06:40:00|13061.3|13060|13062.4|13060.9|13062.8|13061.4|13059.3|13057.8|552
1649227500000|2022-04-06 06:45:00|13061.8|13060.3|13062.2|13061.3|13065.2|13063.7|13061|13059.9|566
1649227800000|2022-04-06 06:50:00|13062.1|13061.2|13061.3|13059.8|13063.5|13062.4|13059.2|13057.9|538
1649228100000|2022-04-06 06:55:00|13061.2|13059.7|13059.4|13057.9|13061.5|13060.3|13057.1|13056.1|583
1649228400000|2022-04-06 07:00:00|13059.5|13058|13064.3|13063.4|13069.5|13068|13058.3|13056.9|953
1649228700000|2022-04-06 07:05:00|13064.4|13063.5|13064.2|13062.7|13066.6|13065.1|13056.3|13054.8|852
1649229000000|2022-04-06 07:10:00|13064.1|13062.6|13065.5|13064|13068.6|13067.1|13061.8|13060.8|1025
1649229300000|2022-04-06 07:15:00|13065.4|13063.9|13069.8|13068.3|13073.1|13072.2|13064.9|13063.9|917
1649229600000|2022-04-06 07:20:00|13069.6|13068.1|13066.9|13065.4|13071.5|13070.4|13065.8|13064.4|844
1649229900000|2022-04-06 07:25:00|13067|13065.5|13064.2|13062.7|13071.7|13070.2|13063.6|13062.5|853
1649230200000|2022-04-06 07:30:00|13064.3|13062.8|13056.3|13054.8|13065.3|13064.1|13055.9|13054.4|759
1649230500000|2022-04-06 07:35:00|13056.4|13054.9|13057.4|13055.9|13061.1|13059.6|13055.9|13054.4|722
1649230800000|2022-04-06 07:40:00|13057.6|13056.1|13067.5|13066|13068.3|13066.8|13057.5|13056|730
1649231100000|2022-04-06 07:45:00|13067.8|13066.3|13069|13067.5|13072.5|13071|13065.7|13064.5|731
1649231400000|2022-04-06 07:50:00|13069.1|13067.6|13070.3|13069.4|13072.1|13070.9|13067.9|13066.4|623
1649231700000|2022-04-06 07:55:00|13070.5|13069.6|13066.8|13065.9|13070.6|13069.6|13063.2|13062|922
1649232000000|2022-04-06 08:00:00|13066.9|13066|13076.2|13075.3|13076.6|13075.5|13063.9|13062.7|843
1649232300000|2022-04-06 08:05:00|13076.3|13075.4|13079.2|13077.7|13080.4|13078.9|13073.2|13071.8|762
1649232600000|2022-04-06 08:10:00|13079.1|13077.6|13075.7|13074.2|13079.6|13078.3|13075.1|13073.8|549
1649232900000|2022-04-06 08:15:00|13075.9|13074.4|13074.6|13073.1|13076.7|13075.5|13074|13072.8|795
1649233200000|2022-04-06 08:20:00|13074.5|13073|13077.3|13075.8|13079|13077.9|13074.4|13072.9|671
1649233500000|2022-04-06 08:25:00|13077.1|13075.6|13087.3|13085.8|13090.6|13089.1|13077.1|13075.6|681
1649233800000|2022-04-06 08:30:00|13087.4|13085.9|13081.5|13080|13087.9|13086.4|13080.1|13078.6|774
1649234100000|2022-04-06 08:35:00|13081.6|13080.1|13093.2|13091.7|13093.2|13091.7|13081.1|13079.6|794
1649234400000|2022-04-06 08:40:00|13093.3|13091.8|13093.2|13092.3|13094.8|13093.6|13089.8|13088.3|747
1649234700000|2022-04-06 08:45:00|13093.1|13092.2|13095.9|13094.4|13099.5|13098|13090.5|13089.2|764
1649235000000|2022-04-06 08:50:00|13096|13094.5|13093.9|13092.4|13098.3|13096.8|13093.8|13092.3|713
1649235300000|2022-04-06 08:55:00|13093.8|13092.3|13098|13096.5|13098.6|13097.1|13093.3|13091.9|719
1649235600000|2022-04-06 09:00:00|13097.9|13096.4|13094.2|13092.7|13099.8|13098.3|13093.8|13092.4|804
1649235900000|2022-04-06 09:05:00|13094.3|13092.8|13098.2|13096.7|13100.2|13098.8|13093.9|13092.8|627
1649236200000|2022-04-06 09:10:00|13098.1|13096.6|13103|13101.5|13109|13107.5|13098.1|13096.6|792
1649236500000|2022-04-06 09:15:00|13102.9|13101.4|13101.7|13100.2|13106.6|13105.1|13100.4|13098.9|674
1649236800000|2022-04-06 09:20:00|13101.6|13100.1|13101|13100.1|13104.4|13103|13098.6|13097.1|784
1649237100000|2022-04-06 09:25:00|13101.1|13100.2|13099.7|13098.2|13102.4|13101.5|13099.4|13098|617
1649237400000|2022-04-06 09:30:00|13099.6|13098.1|13099.6|13098.1|13103.7|13102.8|13098.7|13097.3|590
1649237700000|2022-04-06 09:35:00|13099.7|13098.2|13097.5|13096.6|13102|13100.5|13096.5|13095.5|862
1649238000000|2022-04-06 09:40:00|13097.8|13096.3|13095.9|13094.4|13101.7|13100.2|13095.8|13094.3|727
1649238300000|2022-04-06 09:45:00|13095.8|13094.3|13100|13098.5|13100.5|13099|13095.7|13094.2|630
1649238600000|2022-04-06 09:50:00|13099.8|13098.3|13097.9|13096.4|13100.1|13098.8|13097.1|13095.7|604
1649238900000|2022-04-06 09:55:00|13097.8|13096.3|13099.1|13097.6|13101.1|13099.6|13097.4|13095.9|594
1649239200000|2022-04-06 10:00:00|13098.9|13097.4|13096.7|13095.2|13100.4|13099.1|13095.5|13094.2|650
1649239500000|2022-04-06 10:05:00|13096.6|13095.1|13086.9|13085.4|13096.9|13095.7|13085|13083.5|655
1649239800000|2022-04-06 10:10:00|13087|13085.5|13084.8|13083.3|13087.8|13086.5|13083.9|13082.4|624
1649240100000|2022-04-06 10:15:00|13084.7|13083.2|13084.3|13082.8|13089|13087.5|13084.2|13082.7|624
1649240400000|2022-04-06 10:20:00|13084.6|13083.1|13079.7|13078.2|13084.7|13083.2|13079.5|13078|506
1649240700000|2022-04-06 10:25:00|13079.8|13078.3|13077.9|13076.4|13081|13079.6|13077|13075.8|566
1649241000000|2022-04-06 10:30:00|13078.4|13077.5|13080.8|13079.3|13080.9|13079.7|13078.3|13076.8|575
1649241300000|2022-04-06 10:35:00|13080.7|13079.2|13083.7|13082.2|13083.9|13083|13080.4|13079|593
1649241600000|2022-04-06 10:40:00|13083.6|13082.1|13086.9|13085.4|13086.9|13085.4|13081.4|13080.2|581
1649241900000|2022-04-06 10:45:00|13086.5|13085.6|13084.7|13083.2|13087.2|13085.9|13081.7|13080.2|553
1649242200000|2022-04-06 10:50:00|13084.6|13083.1|13086.1|13084.6|13086.7|13085.2|13082.6|13081.1|622
1649242500000|2022-04-06 10:55:00|13086.2|13084.7|13084.4|13082.9|13090.2|13089|13081.8|13080.3|661
1649242800000|2022-04-06 11:00:00|13084.5|13083|13081|13079.5|13085.1|13083.6|13080.3|13078.9|910
1649243100000|2022-04-06 11:05:00|13081.1|13079.6|13076.1|13074.6|13081.1|13079.6|13074.4|13073.4|617
1649243400000|2022-04-06 11:10:00|13076.2|13074.7|13075.9|13075|13078.3|13077.2|13073.8|13072.6|619
1649243700000|2022-04-06 11:15:00|13075.8|13074.9|13074.9|13073.4|13076.1|13075.2|13072.7|13071.2|642
1649244000000|2022-04-06 11:20:00|13074.7|13073.2|13076.9|13075.4|13077.3|13075.8|13073.8|13072.5|672
1649244300000|2022-04-06 11:25:00|13077|13075.5|13075.6|13074.1|13077.3|13075.8|13074.7|13073.2|399
1649244600000|2022-04-06 11:30:00|13075.7|13074.2|13079.8|13078.9|13080.1|13079|13074.8|13073.3|589
1649244900000|2022-04-06 11:35:00|13079.7|13078.8|13082.9|13081.4|13083.8|13082.3|13079.6|13078.4|509
1649245200000|2022-04-06 11:40:00|13083|13081.5|13077|13075.5|13083|13081.5|13075.8|13074.6|586
1649245500000|2022-04-06 11:45:00|13077.1|13075.6|13073.9|13072.4|13077.1|13075.6|13073|13071.9|550
1649245800000|2022-04-06 11:50:00|13074|13072.5|13078.6|13077.1|13078.8|13077.3|13073.3|13071.8|473
1649246100000|2022-04-06 11:55:00|13078.5|13077|13086|13085.1|13086.1|13085.2|13078.5|13077|526
1649246400000|2022-04-06 12:00:00|13085.9|13085|13088.1|13086.6|13089.2|13087.7|13085.6|13084.6|662
1649246700000|2022-04-06 12:05:00|13088.2|13086.7|13089.4|13087.9|13093.5|13092|13087.2|13085.7|725
1649247000000|2022-04-06 12:10:00|13089.3|13087.8|13086|13084.5|13091.1|13089.6|13085|13083.5|643
1649247300000|2022-04-06 12:15:00|13086.5|13085|13085|13083.5|13089.2|13087.7|13084.6|13083.1|583
1649247600000|2022-04-06 12:20:00|13085.2|13084.1|13092.9|13092|13093.6|13092.5|13084.8|13083.5|613
1649247900000|2022-04-06 12:25:00|13092.8|13091.9|13090|13088.5|13095.9|13094.9|13089.5|13088.3|760
1649248200000|2022-04-06 12:30:00|13090.1|13088.6|13092.8|13091.3|13093|13091.5|13089.6|13088.1|525
1649248500000|2022-04-06 12:35:00|13092.9|13091.4|13095|13093.5|13097.1|13095.6|13090.7|13089.2|604
1649248800000|2022-04-06 12:40:00|13095.1|13093.6|13094|13092.5|13098.2|13096.7|13093.6|13092.1|656
1649249100000|2022-04-06 12:45:00|13094.1|13092.6|13093.1|13091.6|13096.5|13095|13090.3|13088.8|689
1649249400000|2022-04-06 12:50:00|13093.2|13091.7|13093.7|13092.2|13094.9|13093.7|13091.4|13090.1|636
1649249700000|2022-04-06 12:55:00|13093.8|13092.3|13094.7|13093.2|13095.8|13094.3|13092.5|13091|682
1649250000000|2022-04-06 13:00:00|13094.8|13093.3|13098.2|13096.7|13100.4|13099.2|13094.3|13093|664
1649250300000|2022-04-06 13:05:00|13098.3|13096.8|13097|13095.5|13098.6|13097.1|13094.2|13092.7|592
1649250600000|2022-04-06 13:10:00|13097.1|13095.6|13090.2|13088.7|13097.9|13096.4|13089.6|13088.1|654
1649250900000|2022-04-06 13:15:00|13090.4|13088.9|13090.9|13089.4|13094.2|13092.7|13087.3|13086.1|676
1649251200000|2022-04-06 13:20:00|13090.8|13089.3|13091.9|13090.4|13094|13092.7|13089.2|13087.7|565
1649251500000|2022-04-06 13:25:00|13092.1|13090.6|13090.8|13089.3|13095.9|13094.4|13089|13087.5|681
1649251800000|2022-04-06 13:30:00|13090.5|13089|13083.1|13081.6|13093|13091.5|13081.3|13079.8|890
1649252100000|2022-04-06 13:35:00|13083|13081.5|13083|13081.5|13083.5|13082|13078.2|13076.7|829
1649252400000|2022-04-06 13:40:00|13082.9|13081.4|13084.4|13082.9|13086.4|13084.9|13081.2|13079.7|862
1649252700000|2022-04-06 13:45:00|13084.2|13082.7|13086.1|13085.2|13086.6|13085.3|13081|13079.7|822
1649253000000|2022-04-06 13:50:00|13086|13085.1|13081.9|13080.4|13088.4|13087.4|13081.8|13080.3|798
1649253300000|2022-04-06 13:55:00|13082|13080.5|13081.7|13080.2|13088.5|13087.4|13079.3|13078.3|718
1649253600000|2022-04-06 14:00:00|13081.9|13080.4|13069.6|13068.1|13082|13080.5|13069.1|13067.6|938
1649253900000|2022-04-06 14:05:00|13069.8|13068.3|13070.6|13069.1|13074.3|13072.8|13069|13067.5|885
1649254200000|2022-04-06 14:10:00|13070.5|13069|13070.6|13069.1|13073.2|13071.7|13069.6|13068.1|760
1649254500000|2022-04-06 14:15:00|13070.5|13069|13071.9|13070.4|13074.2|13073.1|13069.8|13068.3|751
1649254800000|2022-04-06 14:20:00|13071.8|13070.3|13081|13079.5|13081.9|13080.7|13071.5|13070|663
1649255100000|2022-04-06 14:25:00|13081.1|13079.6|13084.4|13082.9|13086.1|13084.6|13080|13078.5|673
1649255400000|2022-04-06 14:30:00|13084.5|13083|13087.3|13085.8|13087.4|13085.9|13082.1|13080.7|773
1649255700000|2022-04-06 14:35:00|13087.2|13085.7|13086.2|13084.7|13090.3|13088.8|13079.4|13077.9|1066
1649256000000|2022-04-06 14:40:00|13086.1|13084.6|13085.5|13084.6|13089.8|13088.5|13084.2|13083.1|888
1649256300000|2022-04-06 14:45:00|13085.3|13083.8|13083.4|13081.9|13087.4|13086.2|13080.8|13079.3|1034
1649256600000|2022-04-06 14:50:00|13083.3|13081.8|13090.2|13088.7|13090.4|13088.9|13080|13078.5|1102
1649256900000|2022-04-06 14:55:00|13090.7|13089.3|13089.2|13088.3|13094.3|13093.1|13084|13082.8|1442
1649257200000|2022-04-06 15:00:00|13089.4|13087.9|13092|13091.1|13094.1|13092.8|13087.6|13086.4|1131
1649257500000|2022-04-06 15:05:00|13092.4|13090.9|13085.3|13083.8|13094.7|13093.3|13085.1|13083.6|980
1649257800000|2022-04-06 15:10:00|13085.2|13083.7|13085.9|13084.4|13087.5|13086|13084.1|13082.6|723
1649258100000|2022-04-06 15:15:00|13086.1|13084.6|13079.5|13078|13086.2|13084.8|13079.2|13077.7|775
1649258400000|2022-04-06 15:20:00|13079.6|13078.1|13077.3|13075.8|13082.2|13081|13076.9|13075.8|638
1649258700000|2022-04-06 15:25:00|13077.1|13076.2|13075.6|13074.1|13078.1|13076.8|13073.8|13072.6|903
1649259000000|2022-04-06 15:30:00|13075.5|13074|13072.9|13072|13077.1|13076|13071.7|13070.6|937
1649259300000|2022-04-06 15:35:00|13073|13072.1|13075.4|13073.9|13076.1|13075.2|13071.1|13069.6|779
1649259600000|2022-04-06 15:40:00|13075.5|13074|13075.6|13074.7|13076.5|13075.3|13072.9|13071.7|670
1649259900000|2022-04-06 15:45:00|13075.7|13074.8|13078.8|13077.3|13081.4|13080.1|13075.5|13074.4|655
1649260200000|2022-04-06 15:50:00|13078.6|13077.1|13079.8|13078.9|13080.5|13079.3|13078.1|13076.8|714
1649260500000|2022-04-06 15:55:00|13080|13079.1|13081.4|13079.9|13083.5|13082.3|13079.2|13077.9|831
1649260800000|2022-04-06 16:00:00|13081.2|13080.3|13084.4|13083.5|13085.6|13084.4|13081.2|13080.1|675
1649261100000|2022-04-06 16:05:00|13084.2|13083.3|13083|13082.1|13086.3|13085.4|13080.8|13079.5|635
1649261400000|2022-04-06 16:10:00|13082.9|13082|13077.2|13076.3|13084.2|13082.8|13077.2|13076.3|627
1649261700000|2022-04-06 16:15:00|13077.3|13076.4|13077.9|13077|13079.6|13078.5|13076|13074.9|541
1649262000000|2022-04-06 16:20:00|13078|13077.1|13076|13075.1|13078.2|13077.1|13075.1|13073.9|556
1649262300000|2022-04-06 16:25:00|13075.9|13075|13078.4|13077.5|13079.4|13078.1|13075.8|13074.9|662
1649262600000|2022-04-06 16:30:00|13078.3|13077.4|13077.3|13075.8|13079.3|13078|13076.3|13075.2|571
1649262900000|2022-04-06 16:35:00|13077.2|13075.7|13077.4|13075.9|13078.7|13077.4|13076.8|13075.5|553
1649263200000|2022-04-06 16:40:00|13077.3|13075.8|13079.1|13077.6|13081.6|13080.3|13076.3|13074.8|510
1649263500000|2022-04-06 16:45:00|13079|13077.5|13076.9|13076|13079|13077.5|13076.9|13075.8|407
1649263800000|2022-04-06 16:50:00|13077|13076.1|13078.7|13077.2|13079.3|13078.1|13075.4|13074.5|445
1649264100000|2022-04-06 16:55:00|13078.6|13077.1|13077|13076.1|13080.4|13079.2|13075.8|13074.6|504
1649264400000|2022-04-06 17:00:00|13076.9|13076|13077.9|13077|13079|13078|13076.1|13075|555
1649264700000|2022-04-06 17:05:00|13078.2|13076.7|13076.6|13075.1|13079.4|13078.2|13076|13074.9|397
1649265000000|2022-04-06 17:10:00|13076.4|13075.5|13077.2|13075.7|13078.3|13077|13075.8|13074.5|360
1649265300000|2022-04-06 17:15:00|13077.1|13075.6|13074.3|13072.8|13077.5|13076.3|13074|13072.8|400
1649265600000|2022-04-06 17:20:00|13074.2|13072.7|13073.1|13071.6|13075.7|13074.2|13072.9|13071.4|452
1649265900000|2022-04-06 17:25:00|13073|13071.5|13071|13069.5|13073.7|13072.2|13070|13068.5|436
1649266200000|2022-04-06 17:30:00|13071.1|13069.6|13073.5|13072|13074.2|13072.9|13070.7|13069.2|546
1649266500000|2022-04-06 17:35:00|13073.4|13071.9|13073.9|13073|13074.5|13073.3|13071.9|13070.6|533
1649266800000|2022-04-06 17:40:00|13074|13073.1|13075.3|13073.8|13076.5|13075.3|13073.9|13072.7|639
1649267100000|2022-04-06 17:45:00|13075.2|13073.7|13077.5|13076.6|13078.6|13077.2|13074.3|13073|574
1649267400000|2022-04-06 17:50:00|13077.4|13076.5|13079.1|13077.6|13080.6|13079.3|13077.1|13075.8|533
1649267700000|2022-04-06 17:55:00|13078.8|13077.3|13077.9|13073.5|13080.7|13079.2|13075.1|13070.6|796
1649268000000|2022-04-06 18:00:00|13078.3|13073.8|13086.6|13085.1|13104|13102.5|13072.4|13069.1|2096
1649268300000|2022-04-06 18:05:00|13086.9|13085.4|13064.4|13062.9|13088|13086.5|13061.8|13060.3|1770
1649268600000|2022-04-06 18:10:00|13064.3|13062.8|13063.5|13062|13064.4|13062.9|13057.3|13055.8|1354
1649268900000|2022-04-06 18:15:00|13063.4|13061.9|13053.8|13052.3|13063.4|13061.9|13049.2|13047.7|1347
1649269200000|2022-04-06 18:20:00|13053.6|13052.1|13051.7|13050.8|13061.3|13059.8|13051.7|13050.5|1458
1649269500000|2022-04-06 18:25:00|13051.9|13051|13055.3|13053.8|13059.3|13057.8|13051.2|13049.7|1223
1649269800000|2022-04-06 18:30:00|13055.4|13053.9|13066.2|13064.7|13072.2|13070.7|13053|13051.5|1450
1649270100000|2022-04-06 18:35:00|13066.3|13064.8|13051.4|13049.9|13067.5|13066|13049|13047.5|1470
1649270400000|2022-04-06 18:40:00|13051.3|13049.8|13055.9|13054.4|13059.4|13057.9|13050.4|13048.9|1446
1649270700000|2022-04-06 18:45:00|13056|13054.5|13060.1|13058.6|13064.2|13062.7|13055.3|13053.8|1326
1649271000000|2022-04-06 18:50:00|13060.4|13058.9|13066.6|13065.1|13067.7|13066.2|13058.2|13056.7|1082
1649271300000|2022-04-06 18:55:00|13066.5|13065|13070.2|13068.7|13073.6|13072.1|13065|13063.5|1215
1649271600000|2022-04-06 19:00:00|13070.1|13068.6|13076.1|13074.6|13079.5|13078|13069.2|13068.3|1168
1649271900000|2022-04-06 19:05:00|13076|13074.5|13070.3|13068.8|13076.2|13074.7|13068.3|13066.8|920
1649272200000|2022-04-06 19:10:00|13070.4|13068.9|13070.4|13068.9|13073.2|13071.7|13067.3|13065.8|901
1649272500000|2022-04-06 19:15:00|13070.5|13069|13068.4|13066.9|13072.8|13071.3|13068.3|13066.8|789
1649272800000|2022-04-06 19:20:00|13068.5|13067|13070.5|13069|13071.9|13070.4|13066.8|13065.3|715
1649273100000|2022-04-06 19:25:00|13070.8|13069.3|13067.4|13065.9|13071.6|13070.1|13067.4|13065.9|641
1649273400000|2022-04-06 19:30:00|13067.1|13065.6|13069.1|13067.6|13071.5|13070|13066.1|13064.6|923
1649273700000|2022-04-06 19:35:00|13069.2|13067.7|13068|13066.5|13069.7|13068.2|13064|13062.5|794
1649274000000|2022-04-06 19:40:00|13067.9|13066.4|13071|13069.5|13072.1|13070.6|13066.3|13065|848
1649274300000|2022-04-06 19:45:00|13070.8|13069.3|13072.9|13071.4|13074.1|13072.7|13069.1|13067.6|669
1649274600000|2022-04-06 19:50:00|13072.8|13071.3|13070.8|13069.3|13074.1|13072.7|13070.1|13068.6|673
1649274900000|2022-04-06 19:55:00|13070.9|13069.4|13074.7|13073.2|13077.2|13075.7|13070.8|13069.3|716
1649275200000|2022-04-06 20:00:00|13074.5|13073.6|13072.6|13071.1|13077.1|13075.6|13072.3|13070.8|400
1649275500000|2022-04-06 20:05:00|13072.7|13071.2|13072.6|13071.1|13074.1|13072.6|13072.1|13070.6|191
1649275800000|2022-04-06 20:10:00|13072.7|13071.2|13071.2|13069.7|13073.2|13071.8|13070.7|13069.2|250
1649276100000|2022-04-06 20:15:00|13071.3|13069.8|13072|13070.5|13072.5|13071|13070.4|13068.9|218
1649276400000|2022-04-06 20:20:00|13072.1|13070.6|13072.2|13070.7|13072.4|13070.9|13071.2|13069.7|173
1649276700000|2022-04-06 20:25:00|13072.1|13070.6|13073.4|13071.9|13075.2|13073.7|13072.1|13070.6|136
1649277000000|2022-04-06 20:30:00|13073.5|13072|13072.6|13071.1|13073.5|13072.3|13071.9|13070.4|140
1649277300000|2022-04-06 20:35:00|13072.5|13071|13072.4|13070.9|13074.2|13072.9|13071.9|13070.4|154
1649277600000|2022-04-06 20:40:00|13072.1|13070.6|13071|13069.5|13073.3|13072|13070|13068.8|260
1649277900000|2022-04-06 20:45:00|13070.9|13069.4|13070.1|13068.6|13071.3|13069.7|13068.7|13067.5|259
1649278200000|2022-04-06 20:50:00|13070|13068.5|13069.2|13067.7|13070.7|13068.7|13068.6|13067.1|211
1649278500000|2022-04-06 20:55:00|13069|13067.5|13075.2|13064.2|13075.2|13069.9|13068.3|13063.6|414
1649278800000|2022-04-06 21:00:00|13075.1|13064.1|13072.5|13061.7|13077.1|13066.1|13071.5|13060.7|110
1649279100000|2022-04-06 21:05:00|13072.6|13062.3|13071.7|13063.3|13072.6|13064.2|13069.9|13062|185
1649279400000|2022-04-06 21:10:00|13070.9|13064.3|13070.4|13059.4|13076.9|13065.9|13067.9|13056.9|464
1649279700000|2022-04-06 21:15:00|13070|13059|13071.6|13060.6|13074.7|13063.7|13069.5|13058.5|624
1649280000000|2022-04-06 21:20:00|13071.7|13060.7|13074.3|13063.3|13075.3|13064.3|13070.4|13059.4|134
1649280300000|2022-04-06 21:25:00|13073.7|13062.7|13073.4|13062.4|13075.2|13064.2|13071.5|13060.5|137
1649280600000|2022-04-06 21:30:00|13073|13062|13074.6|13063.6|13076.6|13065.6|13071.9|13060.9|253
1649280900000|2022-04-06 21:35:00|13074.7|13063.7|13071.3|13065.7|13075.9|13066.5|13070.6|13062.6|201
1649281200000|2022-04-06 21:40:00|13071|13065.9|13072.4|13061.4|13073.7|13066.2|13070.2|13060.1|190
1649281500000|2022-04-06 21:45:00|13072.6|13062.2|13071.4|13061.8|13072.7|13065.1|13070.2|13059.2|216
1649281800000|2022-04-06 21:50:00|13071.2|13061.7|13070.4|13061.6|13072.1|13065|13069.8|13059.1|172
1649282100000|2022-04-06 21:55:00|13071.1|13060.8|13070.6|13063.5|13072.3|13064.5|13069.8|13059.7|303
1649282400000|2022-04-06 22:00:00|13070.9|13063.2|13070.6|13065.4|13074.5|13066.2|13069.1|13059.9|507
1649282700000|2022-04-06 22:05:00|13072.7|13063.9|13072|13068.1|13073.6|13068.5|13070.1|13063.9|261
1649283000000|2022-04-06 22:10:00|13071.9|13068.2|13072.6|13068.9|13074.1|13070|13071.7|13067.6|251
1649283300000|2022-04-06 22:15:00|13072.5|13068.8|13073|13069.6|13074.1|13071.2|13071.8|13068.5|332
1649283600000|2022-04-06 22:20:00|13072.9|13069.7|13073.6|13070.5|13073.6|13071.4|13071|13068.6|342
1649283900000|2022-04-06 22:25:00|13074.2|13070|13071.9|13069.5|13074.3|13071.6|13071.3|13068.9|313
1649284200000|2022-04-06 22:30:00|13072|13069.6|13070.7|13068.4|13073.2|13071.2|13069.5|13067.2|391
1649284500000|2022-04-06 22:35:00|13070.8|13068.2|13072.7|13070.2|13073.4|13070.9|13070.2|13067.6|183
1649284800000|2022-04-06 22:40:00|13073.1|13070|13071.3|13068.6|13073.6|13070.7|13070.6|13067.6|183
1649285100000|2022-04-06 22:45:00|13071.2|13068.8|13071.3|13068.9|13071.9|13069.4|13070.5|13068.2|244
1649285400000|2022-04-06 22:50:00|13071.2|13069|13072.4|13069.6|13073.3|13070.8|13070.7|13068.6|224
1649285700000|2022-04-06 22:55:00|13072.3|13069.7|13068.6|13066|13073.3|13070.7|13067.9|13065.8|288
1649286000000|2022-04-06 23:00:00|13068.7|13065.9|13068|13066.5|13069.7|13067.9|13066.7|13065.2|167
1649286300000|2022-04-06 23:05:00|13068.2|13066.7|13068.9|13067.4|13070.1|13068.5|13066.7|13065.2|210
1649286600000|2022-04-06 23:10:00|13068.8|13067.3|13070.6|13069.1|13071|13069.5|13068.6|13066.9|244
1649286900000|2022-04-06 23:15:00|13070.7|13069.2|13070.9|13069.4|13071.1|13069.6|13069.9|13068.4|225
1649287200000|2022-04-06 23:20:00|13070.8|13069.3|13071|13069.5|13072.3|13070.8|13070.4|13068.9|250
1649287500000|2022-04-06 23:25:00|13070.9|13069.4|13071.6|13070.1|13071.9|13070.4|13070.5|13069|191
1649287800000|2022-04-06 23:30:00|13071.7|13070.2|13070.2|13068.7|13072.4|13070.9|13070|13068.5|232
1649288100000|2022-04-06 23:35:00|13070.1|13068.6|13068.5|13067|13070.4|13068.9|13068.5|13067|256
1649288400000|2022-04-06 23:40:00|13068.6|13067.1|13070.9|13069.4|13070.9|13069.4|13067.4|13066.2|232
1649288700000|2022-04-06 23:45:00|13071.4|13069.9|13070.7|13069.2|13071.6|13070.1|13070.1|13068.8|173
1649289000000|2022-04-06 23:50:00|13070.6|13069.1|13069.9|13068.4|13071.1|13069.7|13069.5|13068|251
1649289300000|2022-04-06 23:55:00|13070|13068.5|13070.1|13068.6|13070.6|13069.1|13068.4|13066.9|274
1649289600000|2022-04-07 00:00:00|13070.2|13068.7|13074.7|13073.2|13075|13073.5|13069.3|13068.2|370
1649289900000|2022-04-07 00:05:00|13074.1|13073.4|13076|13074.5|13078|13076.5|13074.1|13073.2|593
1649290200000|2022-04-07 00:10:00|13076.1|13074.6|13080.4|13078.9|13081.7|13080.2|13076.1|13074.6|429
1649290500000|2022-04-07 00:15:00|13080.5|13079|13075.8|13074.3|13080.8|13079.4|13074.9|13073.8|616
1649290800000|2022-04-07 00:20:00|13075.5|13074|13075.2|13074.3|13077.1|13075.6|13074.8|13073.3|553
1649291100000|2022-04-07 00:25:00|13075.3|13074.4|13074.4|13072.9|13076.2|13074.8|13073.5|13072|611
1649291400000|2022-04-07 00:30:00|13074.3|13072.8|13075.5|13074|13075.8|13074.6|13072.7|13071.6|552
1649291700000|2022-04-07 00:35:00|13075.4|13073.9|13073.1|13071.6|13075.7|13074.2|13072.1|13071|381
1649292000000|2022-04-07 00:40:00|13073|13071.5|13075.2|13073.7|13075.7|13074.4|13070.9|13069.4|385
1649292300000|2022-04-07 00:45:00|13075.1|13073.6|13072.2|13070.7|13075.2|13073.9|13071.7|13070.5|359
1649292600000|2022-04-07 00:50:00|13072.1|13070.6|13075.2|13073.7|13076.3|13074.4|13069.3|13068.1|634
1649292900000|2022-04-07 00:55:00|13075.1|13073.6|13077.7|13076.2|13077.7|13076.2|13073.9|13072.4|512
1649293200000|2022-04-07 01:00:00|13077.6|13076.1|13076.9|13075.4|13078.6|13077.3|13075.6|13074.1|456
1649293500000|2022-04-07 01:05:00|13077|13075.5|13077.7|13076.2|13079.1|13077.6|13076.8|13075.3|439
1649293800000|2022-04-07 01:10:00|13077.4|13075.9|13073.6|13072.1|13077.8|13076.3|13072.6|13071.1|608
1649294100000|2022-04-07 01:15:00|13073.5|13072|13071|13069.5|13073.9|13072.5|13070.8|13069.3|499
1649294400000|2022-04-07 01:20:00|13070.9|13069.4|13070.3|13069.4|13071.8|13070.5|13069.7|13068.2|482
1649294700000|2022-04-07 01:25:00|13070.2|13069.3|13070.8|13069.3|13072.3|13071.1|13069.3|13068|436
1649295000000|2022-04-07 01:30:00|13070.6|13069.1|13074.1|13072.6|13074.2|13072.7|13070|13068.5|462
1649295300000|2022-04-07 01:35:00|13074|13072.5|13077.3|13076.4|13077.6|13076.4|13073.9|13072.5|423
1649295600000|2022-04-07 01:40:00|13077.2|13076.3|13080.4|13078.9|13081.2|13080|13077.2|13076.3|521
1649295900000|2022-04-07 01:45:00|13080.3|13079.4|13081.1|13079.6|13084|13082.5|13080.2|13079|458
1649296200000|2022-04-07 01:50:00|13081|13079.5|13081.6|13080.1|13081.7|13080.3|13079.7|13078.5|365
1649296500000|2022-04-07 01:55:00|13081.5|13080|13081.9|13080.4|13082.2|13080.9|13080.7|13079.5|344
1649296800000|2022-04-07 02:00:00|13081.8|13080.3|13081.6|13080.1|13083.9|13082.4|13080.9|13079.7|422
1649297100000|2022-04-07 02:05:00|13081.3|13080.4|13079.1|13077.6|13082.1|13080.9|13078.8|13077.5|385
1649297400000|2022-04-07 02:10:00|13079|13077.5|13077.4|13075.9|13079.2|13077.7|13076|13074.9|385
1649297700000|2022-04-07 02:15:00|13077.3|13075.8|13077.1|13075.6|13077.9|13076.5|13075.6|13074.3|390
1649298000000|2022-04-07 02:20:00|13077.2|13075.7|13076.7|13075.2|13077.9|13076.6|13076.2|13074.8|340
1649298300000|2022-04-07 02:25:00|13076.8|13075.3|13078.1|13076.6|13078.5|13077|13076.4|13075.2|330
1649298600000|2022-04-07 02:30:00|13078|13076.5|13078.1|13076.6|13078.5|13077|13077.6|13076.1|314
1649298900000|2022-04-07 02:35:00|13078.2|13076.7|13078.6|13077.1|13079.1|13078|13076.9|13075.4|334
1649299200000|2022-04-07 02:40:00|13078.2|13076.7|13078.9|13077.4|13079.1|13077.8|13077.7|13076.4|366
1649299500000|2022-04-07 02:45:00|13079|13077.5|13076.9|13075.4|13079.7|13078.5|13076.9|13075.4|313
1649299800000|2022-04-07 02:50:00|13076.8|13075.3|13079.1|13077.6|13079.4|13078|13076.6|13075.2|313
1649300100000|2022-04-07 02:55:00|13079|13077.5|13084.2|13082.7|13084.2|13082.8|13078.6|13077.2|363
1649300400000|2022-04-07 03:00:00|13083.8|13082.3|13082.6|13081.1|13084.6|13083.1|13081.6|13080.2|421
1649300700000|2022-04-07 03:05:00|13082.5|13081|13081|13079.5|13083|13081.5|13080.7|13079.2|254
1649301000000|2022-04-07 03:10:00|13081.1|13079.6|13079|13077.5|13081.1|13079.6|13078.4|13077|360
1649301300000|2022-04-07 03:15:00|13079.1|13077.6|13079.4|13077.9|13079.5|13078.2|13077.8|13076.3|286
1649301600000|2022-04-07 03:20:00|13079.5|13078|13080.7|13079.2|13082.3|13081|13079.3|13077.8|371
1649301900000|2022-04-07 03:25:00|13080.8|13079.3|13077.9|13076.4|13081.2|13079.8|13077.8|13076.3|430
1649302200000|2022-04-07 03:30:00|13077.8|13076.3|13079.3|13077.8|13079.5|13078|13076.7|13075.3|348
1649302500000|2022-04-07 03:35:00|13079.2|13077.7|13078.1|13076.6|13080.3|13078.8|13078|13076.5|316
1649302800000|2022-04-07 03:40:00|13078|13076.5|13079.2|13077.7|13080|13078.5|13077.2|13075.7|353
1649303100000|2022-04-07 03:45:00|13079.1|13077.6|13081.7|13080.8|13082.4|13081|13078.8|13077.5|236
1649303400000|2022-04-07 03:50:00|13081.6|13080.7|13080|13078.5|13083.2|13082.1|13079.7|13078.2|268
1649303700000|2022-04-07 03:55:00|13080.1|13078.6|13079.4|13077.9|13080.3|13078.9|13078.8|13077.4|248
1649304000000|2022-04-07 04:00:00|13079.5|13078|13078|13076.5|13080.4|13079|13076.3|13075.1|320
1649304300000|2022-04-07 04:05:00|13077.9|13076.4|13078.8|13077.3|13079|13077.8|13077.5|13076.2|223
1649304600000|2022-04-07 04:10:00|13078.6|13077.1|13077.9|13076.4|13079|13077.8|13077.4|13075.9|307
1649304900000|2022-04-07 04:15:00|13077.8|13076.3|13079|13077.5|13079.1|13077.9|13076.1|13074.6|246
1649305200000|2022-04-07 04:20:00|13078.9|13077.4|13077.7|13076.2|13079|13077.5|13077.2|13075.7|230
1649305500000|2022-04-07 04:25:00|13077.6|13076.1|13078.2|13076.7|13078.3|13077.1|13077|13075.6|229
1649305800000|2022-04-07 04:30:00|13078.3|13076.8|13078|13076.5|13078.5|13077.2|13077.5|13076.2|194
1649306100000|2022-04-07 04:35:00|13078.1|13076.6|13081|13079.5|13081|13079.5|13077.9|13076.6|205
1649306400000|2022-04-07 04:40:00|13080.9|13079.4|13081.2|13079.7|13082.3|13080.8|13080.7|13079.2|179
1649306700000|2022-04-07 04:45:00|13081.3|13079.8|13082.2|13080.7|13082.7|13081.4|13080.7|13079.5|263
1649307000000|2022-04-07 04:50:00|13082.3|13080.8|13081.1|13079.6|13082.5|13081.4|13080.7|13079.4|230
1649307300000|2022-04-07 04:55:00|13081|13079.5|13082.9|13081.4|13084.2|13082.9|13079.8|13078.5|363
1649307600000|2022-04-07 05:00:00|13082.8|13081.3|13082.2|13080.7|13083.7|13082.5|13081.1|13079.7|424
1649307900000|2022-04-07 05:05:00|13082.1|13080.6|13080.9|13079.4|13082.2|13080.7|13078.8|13077.5|312
1649308200000|2022-04-07 05:10:00|13081|13079.5|13080.6|13079.1|13082.7|13081.4|13080.2|13078.8|354
1649308500000|2022-04-07 05:15:00|13080.5|13079|13079.2|13077.7|13081|13079.5|13078.6|13077.1|246
1649308800000|2022-04-07 05:20:00|13079.1|13077.6|13077.7|13076.2|13079.4|13078|13077.1|13075.6|373
1649309100000|2022-04-07 05:25:00|13077.8|13076.3|13079.5|13078|13080|13078.7|13077.5|13076|330
1649309400000|2022-04-07 05:30:00|13079.1|13077.6|13081|13079.5|13081.4|13079.9|13078.6|13077.3|382
1649309700000|2022-04-07 05:35:00|13080.9|13079.4|13083.6|13082.7|13084.5|13083.3|13080.8|13079.3|344
1649310000000|2022-04-07 05:40:00|13083.7|13082.8|13082.5|13081|13084|13082.8|13081.7|13080.3|287
1649310300000|2022-04-07 05:45:00|13082.6|13081.1|13084|13082.5|13084.1|13082.7|13081.6|13080.1|292
1649310600000|2022-04-07 05:50:00|13083.8|13082.3|13084.9|13083.4|13085.1|13083.6|13082.7|13081.5|272
1649310900000|2022-04-07 05:55:00|13085.1|13083.6|13086.7|13085.2|13087.4|13085.9|13085|13083.5|443
1649311200000|2022-04-07 06:00:00|13086.1|13084.6|13088.1|13086.6|13088.9|13087.4|13084|13082.5|469
1649311500000|2022-04-07 06:05:00|13088|13086.5|13087.5|13086|13088.4|13087.1|13086.2|13084.7|489
1649311800000|2022-04-07 06:10:00|13087.6|13086.1|13090|13088.5|13090.3|13089|13086.9|13085.6|486
1649312100000|2022-04-07 06:15:00|13089.9|13088.4|13089.2|13087.7|13090.6|13089.4|13087.8|13086.6|459
1649312400000|2022-04-07 06:20:00|13089.1|13087.6|13087.9|13087|13091.4|13089.9|13087.7|13086.4|459
1649312700000|2022-04-07 06:25:00|13088|13087.1|13089.9|13088.4|13094.2|13092.8|13087.8|13086.5|703
1649313000000|2022-04-07 06:30:00|13090|13088.5|13088.8|13087.9|13091.7|13090.3|13088.2|13087.1|498
1649313300000|2022-04-07 06:35:00|13088.7|13087.8|13087.6|13086.1|13090.1|13088.9|13086.9|13085.7|482
1649313600000|2022-04-07 06:40:00|13087.3|13086.4|13088.9|13087.4|13090.8|13089.3|13087.2|13086|537
1649313900000|2022-04-07 06:45:00|13089|13087.5|13088.1|13087.2|13090.2|13089|13087|13086.1|702
1649314200000|2022-04-07 06:50:00|13088.2|13087.3|13090|13088.5|13091.3|13089.8|13086.3|13085.1|608
1649314500000|2022-04-07 06:55:00|13089.9|13088.4|13086.1|13084.6|13090.1|13088.9|13085.7|13084.5|542
1649314800000|2022-04-07 07:00:00|13086.5|13085|13099|13097.5|13099.2|13097.7|13085.9|13084.6|853
1649315100000|2022-04-07 07:05:00|13098.9|13097.4|13104.6|13103.1|13107.1|13106.1|13097.9|13096.4|966
1649315400000|2022-04-07 07:10:00|13104.5|13103|13105.1|13103.6|13107|13105.7|13102.6|13101.3|779
1649315700000|2022-04-07 07:15:00|13105|13103.5|13102.3|13100.8|13105.1|13103.7|13101.6|13100.1|707
1649316000000|2022-04-07 07:20:00|13102.2|13100.7|13106|13104.5|13107.1|13106|13101|13099.7|660
1649316300000|2022-04-07 07:25:00|13105.9|13104.4|13098.9|13097.4|13107.2|13105.7|13098|13096.5|788
1649316600000|2022-04-07 07:30:00|13098.8|13097.3|13100|13098.5|13102.4|13101.5|13097.7|13096.3|761
1649316900000|2022-04-07 07:35:00|13100.1|13098.6|13099|13097.5|13106.8|13105.3|13098.3|13097|607
1649317200000|2022-04-07 07:40:00|13098.9|13097.4|13100.8|13099.3|13102.1|13100.6|13097.6|13096.3|662
1649317500000|2022-04-07 07:45:00|13100.9|13099.4|13101.9|13100.4|13103|13101.8|13099.3|13098.2|716
1649317800000|2022-04-07 07:50:00|13102|13100.5|13096.1|13094.6|13103|13101.5|13094.9|13093.4|624
1649318100000|2022-04-07 07:55:00|13096|13094.5|13090.8|13089.3|13096.2|13094.8|13089.9|13088.4|639
1649318400000|2022-04-07 08:00:00|13090.7|13089.2|13090.8|13089.3|13092.1|13090.6|13086.7|13085.2|612
1649318700000|2022-04-07 08:05:00|13090.7|13089.2|13087.2|13085.7|13090.7|13089.2|13084.9|13083.4|629
1649319000000|2022-04-07 08:10:00|13087|13085.5|13082.2|13080.7|13087.2|13085.7|13080.9|13079.4|797
1649319300000|2022-04-07 08:15:00|13082.3|13080.8|13081.1|13079.6|13083.5|13082|13079.8|13078.4|697
1649319600000|2022-04-07 08:20:00|13081.3|13079.8|13080|13078.5|13083.3|13081.9|13078.9|13077.4|701
1649319900000|2022-04-07 08:25:00|13079.9|13078.4|13083.4|13081.9|13085.3|13083.8|13079|13077.5|695
1649320200000|2022-04-07 08:30:00|13083.5|13082|13087.2|13085.7|13087.5|13086|13083|13081.5|613
1649320500000|2022-04-07 08:35:00|13087.3|13085.8|13088.7|13087.2|13089.8|13088.3|13084.6|13083.4|570
1649320800000|2022-04-07 08:40:00|13088.8|13087.3|13085.1|13083.6|13088.8|13087.3|13084|13082.8|665
1649321100000|2022-04-07 08:45:00|13085|13083.5|13086.2|13084.7|13087.2|13085.8|13084.6|13083.1|468
1649321400000|2022-04-07 08:50:00|13086.1|13084.6|13083.2|13081.7|13087|13085.5|13081|13079.8|600
1649321700000|2022-04-07 08:55:00|13083|13081.5|13073.7|13072.2|13083.2|13081.7|13072.1|13070.4|535
1649322000000|2022-04-07 09:00:00|13073.6|13072.1|13070|13068.5|13076.7|13075.2|13070|13068.5|722
1649322300000|2022-04-07 09:05:00|13069.4|13068|13068.9|13068|13072.3|13071|13067|13065.5|605
1649322600000|2022-04-07 09:10:00|13069.1|13068.2|13069|13067.5|13070.2|13068.8|13065.6|13064.2|552
1649322900000|2022-04-07 09:15:00|13068.9|13067.4|13068.2|13066.7|13073|13071.8|13066.5|13065.1|673
1649323200000|2022-04-07 09:20:00|13068.3|13066.8|13066.2|13064.7|13070.2|13068.9|13065.9|13064.5|721
1649323500000|2022-04-07 09:25:00|13066.3|13064.8|13069.3|13068.4|13070.3|13068.9|13063.3|13062.2|744
1649323800000|2022-04-07 09:30:00|13069.4|13068.5|13078.2|13076.7|13079.3|13077.8|13069.1|13068|566
1649324100000|2022-04-07 09:35:00|13078.3|13076.8|13077|13076.1|13079.3|13077.9|13075.5|13074.1|538
1649324400000|2022-04-07 09:40:00|13077.1|13076.2|13082|13080.5|13082.4|13081.4|13077.1|13076.2|630
1649324700000|2022-04-07 09:45:00|13081.9|13080.4|13085.7|13084.8|13085.8|13084.9|13081|13079.7|561
1649325000000|2022-04-07 09:50:00|13085.8|13084.9|13086.8|13085.9|13086.8|13085.9|13083.7|13082.4|671
1649325300000|2022-04-07 09:55:00|13086.7|13085.8|13083.9|13082.4|13088.8|13087.9|13083.7|13082.2|722
1649325600000|2022-04-07 10:00:00|13084.1|13082.6|13087.9|13086.4|13089.9|13088.9|13084|13082.6|620
1649325900000|2022-04-07 10:05:00|13088|13086.5|13087.7|13086.2|13090|13088.8|13086.9|13085.6|599
1649326200000|2022-04-07 10:10:00|13087.6|13086.1|13084.9|13083.4|13087.8|13086.5|13084.1|13082.8|622
1649326500000|2022-04-07 10:15:00|13085|13083.5|13077.7|13076.2|13085.8|13084.7|13077.3|13075.8|662
1649326800000|2022-04-07 10:20:00|13077.8|13076.3|13076.8|13075.3|13078.4|13077|13075.8|13074.3|459
1649327100000|2022-04-07 10:25:00|13076.9|13075.4|13078.4|13077.5|13078.6|13077.7|13076|13074.9|570
1649327400000|2022-04-07 10:30:00|13078.5|13077.6|13079.4|13078.5|13080.1|13078.9|13077.2|13076.1|320
1649327700000|2022-04-07 10:35:00|13079.6|13078.7|13078.5|13077.6|13082.6|13081.4|13078.3|13077.4|447
1649328000000|2022-04-07 10:40:00|13078.4|13077.5|13074.1|13072.6|13080.5|13079.6|13073.7|13072.2|608
1649328300000|2022-04-07 10:45:00|13074.2|13072.7|13073.4|13072.5|13075.1|13073.9|13072.2|13070.9|505
1649328600000|2022-04-07 10:50:00|13073.3|13072.4|13067.6|13066.1|13073.7|13072.8|13066.7|13065.6|486
1649328900000|2022-04-07 10:55:00|13067.5|13066|13073|13071.5|13073.2|13071.7|13066.1|13064.6|497
1649329200000|2022-04-07 11:00:00|13072.9|13071.4|13072|13070.5|13074.9|13073.6|13071.5|13070.4|448
1649329500000|2022-04-07 11:05:00|13072.3|13071.4|13080.7|13079.2|13096.7|13094.5|13072.3|13070.8|1102
1649329800000|2022-04-07 11:10:00|13081.3|13079.8|13083.6|13082.1|13085.2|13083.7|13078.9|13077.4|1216
1649330100000|2022-04-07 11:15:00|13083.2|13081.7|13077.7|13076.2|13083.8|13082.3|13076.6|13075.1|811
1649330400000|2022-04-07 11:20:00|13077.8|13076.3|13077|13075.5|13079.1|13077.6|13075.9|13074.4|743
1649330700000|2022-04-07 11:25:00|13076.8|13075.3|13076.6|13075.1|13078.4|13076.9|13073.7|13072.2|541
1649331000000|2022-04-07 11:30:00|13076.5|13075|13081.8|13080.3|13082.9|13081.4|13076.5|13075|893
1649331300000|2022-04-07 11:35:00|13081.9|13080.4|13088.3|13086.8|13089.9|13088.4|13080.9|13079.4|897
1649331600000|2022-04-07 11:40:00|13088.2|13086.7|13087.8|13086.3|13090.2|13088.8|13084.8|13083.3|851
1649331900000|2022-04-07 11:45:00|13087.9|13086.4|13085.6|13084.1|13088.8|13087.5|13084.5|13083|685
1649332200000|2022-04-07 11:50:00|13085.7|13084.2|13083.8|13082.3|13086.2|13085|13082|13080.5|650
1649332500000|2022-04-07 11:55:00|13083.9|13082.4|13082.6|13081.1|13088.2|13086.7|13082.3|13080.9|734
1649332800000|2022-04-07 12:00:00|13082.7|13081.2|13081.8|13080.3|13088.1|13086.6|13081.2|13080.1|654
1649333100000|2022-04-07 12:05:00|13081.9|13080.4|13083.5|13082|13084.2|13082.7|13078.8|13077.3|638
1649333400000|2022-04-07 12:10:00|13083.6|13082.1|13082.4|13080.9|13086|13084.8|13081.3|13080|575
1649333700000|2022-04-07 12:15:00|13082.3|13080.8|13083.5|13082.6|13083.8|13082.6|13080.2|13078.8|486
1649334000000|2022-04-07 12:20:00|13083.2|13082.3|13082.6|13081.1|13086.7|13085.2|13080.8|13079.3|534
1649334300000|2022-04-07 12:25:00|13082.7|13081.2|13079.1|13076.9|13082.7|13081.2|13078.2|13076.5|660
1649334600000|2022-04-07 12:30:00|13079.4|13076.4|13080.4|13078.9|13081|13079.6|13077.3|13074.9|628
1649334900000|2022-04-07 12:35:00|13080.3|13078.8|13078.5|13077|13082.7|13081.4|13078.4|13076.9|487
1649335200000|2022-04-07 12:40:00|13078.4|13076.9|13078.4|13076.9|13079.1|13077.6|13075.7|13074.5|508
1649335500000|2022-04-07 12:45:00|13078.5|13077|13076.9|13075.4|13080|13078.5|13074.9|13073.6|642
1649335800000|2022-04-07 12:50:00|13076.8|13075.3|13076.1|13074.6|13079.8|13078.3|13073.2|13071.9|760
1649336100000|2022-04-07 12:55:00|13076|13074.5|13070.8|13069.3|13078.9|13077.4|13068.9|13067.4|815
1649336400000|2022-04-07 13:00:00|13071|13069.5|13068.7|13067.2|13072.9|13071.4|13067.5|13066|871
1649336700000|2022-04-07 13:05:00|13068.6|13067.1|13070.7|13069.2|13075.4|13074.1|13067|13065.5|769
1649337000000|2022-04-07 13:10:00|13070.5|13069|13071|13069.5|13074.8|13073.5|13070.1|13068.6|775
1649337300000|2022-04-07 13:15:00|13071.2|13069.7|13067.8|13066.3|13072.4|13071.2|13067.6|13066.2|554
1649337600000|2022-04-07 13:20:00|13067.7|13066.2|13070.5|13069.6|13070.6|13069.7|13065.4|13064.3|518
1649337900000|2022-04-07 13:25:00|13070.4|13069.5|13074.5|13073.6|13075.7|13074.5|13070.4|13069.5|635
1649338200000|2022-04-07 13:30:00|13074.3|13073.4|13077.5|13076.6|13078.7|13077.2|13073.4|13072.2|1133
1649338500000|2022-04-07 13:35:00|13077.4|13076|13081|13079.5|13081|13079.6|13074.6|13073.4|800
1649338800000|2022-04-07 13:40:00|13080.9|13079.4|13082.7|13081.8|13085.2|13084|13080.5|13079.2|877
1649339100000|2022-04-07 13:45:00|13082.6|13081.7|13075.8|13074.3|13084.6|13083.3|13073.7|13072.4|985
1649339400000|2022-04-07 13:50:00|13075.7|13074.2|13075.2|13073.7|13079.2|13078|13073.7|13072.8|947
1649339700000|2022-04-07 13:55:00|13075.1|13073.6|13069.6|13068.7|13075.9|13074.6|13066.1|13064.9|843
1649340000000|2022-04-07 14:00:00|13070|13068.5|13061.2|13059.7|13072.5|13071|13060.9|13059.4|1046
1649340300000|2022-04-07 14:05:00|13061.3|13059.8|13054.9|13053.4|13063.1|13062|13053.7|13052.2|777
1649340600000|2022-04-07 14:10:00|13054.8|13053.3|13062.1|13060.6|13062.1|13060.6|13052.4|13051.2|914
1649340900000|2022-04-07 14:15:00|13062|13060.5|13065.7|13064.2|13067.5|13066.2|13061.4|13060.3|613
1649341200000|2022-04-07 14:20:00|13065.6|13064.1|13069|13067.5|13070.7|13069.6|13065.2|13063.7|685
1649341500000|2022-04-07 14:25:00|13069.1|13067.6|13074.1|13072.6|13079|13077.5|13069.1|13067.6|789
1649341800000|2022-04-07 14:30:00|13074|13072.5|13078|13076.5|13081|13079.5|13074|13072.5|967
1649342100000|2022-04-07 14:35:00|13078.1|13076.6|13070.8|13069.3|13078.4|13076.9|13070.4|13069.1|770
1649342400000|2022-04-07 14:40:00|13070.7|13069.2|13070.2|13068.7|13072.2|13071.1|13065.6|13064.1|916
1649342700000|2022-04-07 14:45:00|13070.3|13068.8|13061.1|13059.6|13071.2|13069.9|13058.9|13057.4|876
1649343000000|2022-04-07 14:50:00|13061.4|13059.9|13064.2|13062.7|13065.4|13063.9|13058.4|13056.9|908
1649343300000|2022-04-07 14:55:00|13064.3|13062.8|13066|13064.5|13069.6|13068.1|13063.8|13062.3|959
1649343600000|2022-04-07 15:00:00|13065.6|13064.7|13070.4|13069.5|13070.9|13069.7|13065.6|13064.5|805
1649343900000|2022-04-07 15:05:00|13070.2|13069.3|13064.9|13063.4|13070.2|13069.3|13064.7|13063.3|762
1649344200000|2022-04-07 15:10:00|13064.8|13063.3|13062.4|13061.5|13065.9|13064.5|13060.6|13059.3|793
1649344500000|2022-04-07 15:15:00|13062|13060.5|13062.4|13060.9|13066|13064.6|13061.6|13060.2|879
1649344800000|2022-04-07 15:20:00|13062.3|13060.8|13063.5|13062|13065.3|13063.8|13062.3|13060.8|724
1649345100000|2022-04-07 15:25:00|13063.6|13062.1|13057.9|13056.4|13064.6|13063.1|13057|13055.5|726
1649345400000|2022-04-07 15:30:00|13058|13056.5|13057.4|13055.9|13061.7|13060.5|13056.2|13054.7|794
1649345700000|2022-04-07 15:35:00|13057.7|13056.2|13060.1|13058.6|13061|13059.5|13055.6|13054.6|795
1649346000000|2022-04-07 15:40:00|13060.2|13058.7|13059.5|13058.6|13061|13059.5|13058.6|13057.3|699
1649346300000|2022-04-07 15:45:00|13059.4|13058.5|13066.6|13065.7|13067|13065.9|13058|13056.8|885
1649346600000|2022-04-07 15:50:00|13066.5|13065.6|13059.8|13058.3|13067.9|13066.7|13058.6|13057.4|834
1649346900000|2022-04-07 15:55:00|13059.5|13058.6|13059.9|13058.4|13061.2|13060.1|13057.7|13056.2|708
1649347200000|2022-04-07 16:00:00|13059.7|13058.8|13056.9|13055.4|13061.2|13059.8|13056.5|13055.1|586
1649347500000|2022-04-07 16:05:00|13056.8|13055.3|13057.6|13056.7|13059|13057.7|13056.5|13055.2|439
1649347800000|2022-04-07 16:10:00|13057.7|13056.8|13058|13056.5|13061|13059.7|13055.9|13054.9|608
1649348100000|2022-04-07 16:15:00|13058.1|13056.6|13056|13054.5|13059.1|13057.7|13054.9|13053.9|590
1649348400000|2022-04-07 16:20:00|13055.9|13054.4|13061.1|13059.6|13061.4|13059.9|13055.8|13054.3|668
1649348700000|2022-04-07 16:25:00|13060.9|13059.4|13059.9|13058.4|13062.1|13060.6|13058.1|13056.6|502
1649349000000|2022-04-07 16:30:00|13060|13058.5|13057.8|13056.3|13060|13058.5|13056.8|13055.3|438
1649349300000|2022-04-07 16:35:00|13057.6|13056.1|13056.2|13054.7|13060|13058.5|13055.7|13054.2|504
1649349600000|2022-04-07 16:40:00|13056.3|13054.8|13055.2|13053.7|13057|13055.5|13053.5|13052|477
1649349900000|2022-04-07 16:45:00|13055.3|13053.8|13053.7|13052.8|13056.9|13055.9|13053.7|13052.4|580
1649350200000|2022-04-07 16:50:00|13053.6|13052.7|13056.8|13055.3|13057.5|13056|13053.3|13052.2|453
1649350500000|2022-04-07 16:55:00|13056.9|13055.4|13055|13053.5|13058.2|13057|13053.5|13052.3|498
1649350800000|2022-04-07 17:00:00|13054.9|13053.4|13065|13063.5|13066.9|13065.4|13054.8|13053.4|643
1649351100000|2022-04-07 17:05:00|13064.8|13063.3|13062.2|13060.7|13065.3|13063.9|13061.6|13060.1|490
1649351400000|2022-04-07 17:10:00|13062.3|13060.8|13065.9|13064.4|13066.9|13065.4|13061.5|13060.2|499
1649351700000|2022-04-07 17:15:00|13066|13064.5|13066.5|13065|13069.1|13067.7|13064|13062.5|486
1649352000000|2022-04-07 17:20:00|13066|13065.1|13072.7|13071.2|13073.2|13071.9|13066|13064.9|528
1649352300000|2022-04-07 17:25:00|13072.5|13071|13073.6|13072.7|13075.5|13074.3|13071.9|13070.5|616
1649352600000|2022-04-07 17:30:00|13073.7|13072.8|13070.8|13069.3|13073.9|13072.8|13069.6|13068.5|508
1649352900000|2022-04-07 17:35:00|13070.9|13069.4|13069.8|13068.3|13072.1|13070.8|13069.7|13068.2|588
1649353200000|2022-04-07 17:40:00|13069.9|13068.4|13071|13069.5|13072.2|13071|13069.4|13067.9|469
1649353500000|2022-04-07 17:45:00|13070.7|13069.2|13071.4|13070.5|13072.4|13071.5|13069.7|13068.2|297
1649353800000|2022-04-07 17:50:00|13071.5|13070.6|13067.4|13066.5|13072.1|13071.1|13067|13066.1|433
1649354100000|2022-04-07 17:55:00|13067.3|13066.4|13067.6|13066.1|13069.9|13068.6|13065.8|13064.5|560
1649354400000|2022-04-07 18:00:00|13067.5|13066|13067.4|13065.9|13068.1|13066.7|13065.8|13064.5|534
1649354700000|2022-04-07 18:05:00|13067.6|13066.1|13069.5|13068|13069.8|13068.5|13067.4|13065.9|441
1649355000000|2022-04-07 18:10:00|13069.4|13067.9|13068.4|13066.9|13069.7|13068.5|13066.8|13065.3|410
1649355300000|2022-04-07 18:15:00|13068.3|13066.8|13070.8|13069.3|13071|13069.7|13068.3|13066.8|471
1649355600000|2022-04-07 18:20:00|13070.7|13069.2|13072.1|13070.6|13072.1|13070.9|13070|13069.1|356
1649355900000|2022-04-07 18:25:00|13072.3|13070.8|13069.8|13068.3|13075.2|13074|13069.7|13068.2|520
1649356200000|2022-04-07 18:30:00|13069.9|13068.4|13067.2|13066.3|13070.7|13069.5|13066.4|13065.1|477
1649356500000|2022-04-07 18:35:00|13067.1|13066.2|13068.4|13067.5|13070.1|13068.8|13066.7|13065.3|303
1649356800000|2022-04-07 18:40:00|13068.3|13067.4|13068.8|13067.3|13069.5|13068.5|13066.6|13065.4|432
1649357100000|2022-04-07 18:45:00|13068.6|13067.1|13067.8|13066.3|13068.6|13067.1|13064.1|13063.1|439
1649357400000|2022-04-07 18:50:00|13067.7|13066.2|13071.4|13070.5|13072.1|13071.2|13066|13064.5|619
1649357700000|2022-04-07 18:55:00|13071.5|13070.6|13074.3|13073.4|13075.3|13074.4|13071.5|13070.5|600
1649358000000|2022-04-07 19:00:00|13074.5|13073.6|13073.7|13072.2|13076.2|13075|13072.4|13071.2|558
1649358300000|2022-04-07 19:05:00|13073.8|13072.3|13074.1|13073.2|13076.4|13075.2|13072.5|13071.2|454
1649358600000|2022-04-07 19:10:00|13074.2|13072.7|13074.8|13073.3|13075.2|13074|13073.5|13072|417
1649358900000|2022-04-07 19:15:00|13074.9|13073.4|13071.3|13069.8|13075|13073.6|13070.2|13069.2|481
1649359200000|2022-04-07 19:20:00|13071.2|13069.7|13065.3|13063.8|13071.8|13070.3|13064.9|13063.4|481
1649359500000|2022-04-07 19:25:00|13065.2|13063.7|13066.6|13065.7|13069.8|13068.3|13065.2|13063.7|500
1649359800000|2022-04-07 19:30:00|13066.5|13065.6|13071.9|13070.4|13072.3|13070.8|13065.4|13064.3|360
1649360100000|2022-04-07 19:35:00|13072|13070.5|13070|13068.5|13072.1|13070.6|13068.9|13067.4|370
1649360400000|2022-04-07 19:40:00|13070.1|13068.6|13072.1|13070.6|13072.9|13071.6|13069.3|13067.8|408
1649360700000|2022-04-07 19:45:00|13072|13070.5|13072.7|13071.2|13074.8|13073.3|13071.1|13069.6|333
1649361000000|2022-04-07 19:50:00|13072.6|13071.1|13070.8|13069.3|13072.6|13071.1|13069|13067.5|348
1649361300000|2022-04-07 19:55:00|13070.7|13069.2|13074.9|13073.4|13075.8|13074.3|13069|13067.5|619
1649361600000|2022-04-07 20:00:00|13074.8|13073.3|13072.7|13071.2|13075.4|13074.2|13071.2|13069.7|497
1649361900000|2022-04-07 20:05:00|13072.6|13071.1|13072.7|13071.2|13074.1|13072.8|13072.4|13070.9|218
1649362200000|2022-04-07 20:10:00|13072.8|13071.3|13072.5|13071|13073.7|13072.2|13071.1|13069.6|245
1649362500000|2022-04-07 20:15:00|13072.4|13070.9|13073.2|13071.7|13073.9|13072.4|13071.6|13070.1|232
1649362800000|2022-04-07 20:20:00|13073.3|13071.8|13073.2|13071.7|13073.6|13072.1|13072.7|13071.2|145
1649363100000|2022-04-07 20:25:00|13073.9|13072.4|13072|13070.5|13074.9|13073.5|13071.9|13070.4|182
1649363400000|2022-04-07 20:30:00|13072.1|13070.6|13075.3|13073.8|13075.4|13074|13072.1|13070.6|196
1649363700000|2022-04-07 20:35:00|13075.4|13073.9|13077|13075.5|13077.2|13075.7|13075.1|13073.6|145
1649364000000|2022-04-07 20:40:00|13076.9|13075.4|13076.4|13074.9|13077|13075.7|13075.2|13073.7|166
1649364300000|2022-04-07 20:45:00|13076.3|13074.8|13076.6|13075.1|13077.2|13075.7|13075.8|13074.3|169
1649364600000|2022-04-07 20:50:00|13076.8|13075.3|13077.7|13075.6|13077.8|13076|13075.9|13074.4|229
1649364900000|2022-04-07 20:55:00|13077.8|13075.3|13078.7|13072.1|13078.7|13075.8|13073.7|13071.2|598
1649365200000|2022-04-07 21:00:00|13079|13071.9|13082.1|13071.9|13082.1|13072.7|13076.6|13069.9|46
1649365500000|2022-04-07 21:05:00|13081.5|13072.5|13080.7|13073.1|13081.5|13073.5|13079.7|13072.5|79
1649365800000|2022-04-07 21:10:00|13080|13073.7|13080|13072|13081.6|13074.3|13078.3|13069.6|233
1649366100000|2022-04-07 21:15:00|13079.8|13071.9|13080.1|13071.1|13081.1|13072.3|13079.1|13070.1|214
1649366400000|2022-04-07 21:20:00|13080.3|13070.8|13083.5|13072.5|13091.1|13080.1|13079|13069.8|664
1649366700000|2022-04-07 21:25:00|13083.7|13072.7|13081.3|13071.6|13084.5|13074.4|13079.6|13069.2|1065
1649367000000|2022-04-07 21:30:00|13079.9|13069.6|13076.2|13071.2|13084.2|13074.7|13075.7|13068.5|370
1649367300000|2022-04-07 21:35:00|13076|13071.1|13076|13073.3|13076.3|13073.3|13075|13070.6|247
1649367600000|2022-04-07 21:40:00|13075.9|13073.2|13078.3|13073|13082.8|13074.2|13074.1|13069|289
1649367900000|2022-04-07 21:45:00|13078.6|13072.8|13080.5|13072.5|13081.4|13074.5|13077.2|13071.6|178
1649368200000|2022-04-07 21:50:00|13080.4|13073.2|13080|13072.2|13082.8|13074.1|13077.6|13071.3|177
1649368500000|2022-04-07 21:55:00|13080.5|13072.3|13080.5|13072.4|13082.2|13073.5|13077.5|13070.8|180
1649368800000|2022-04-07 22:00:00|13080|13072.1|13077.6|13073.3|13081.7|13075.5|13076|13070.7|346
1649369100000|2022-04-07 22:05:00|13077.7|13073.4|13076.7|13073.1|13078.3|13074|13075.4|13072.6|267
1649369400000|2022-04-07 22:10:00|13076.2|13073|13076.2|13073|13076.8|13073.6|13075.8|13072.2|171
1649369700000|2022-04-07 22:15:00|13076.3|13072.9|13075.5|13072.9|13076.4|13073.7|13074.8|13072.3|355
1649370000000|2022-04-07 22:20:00|13075.4|13073|13076.5|13073.9|13076.5|13074.7|13073.8|13071.7|178
1649370300000|2022-04-07 22:25:00|13076.4|13074|13076.4|13074.2|13077|13074.6|13075.4|13073.3|187
1649370600000|2022-04-07 22:30:00|13076.5|13074.3|13075|13072.4|13076.6|13074.6|13073.8|13071.8|208
1649370900000|2022-04-07 22:35:00|13075.2|13072.6|13074.6|13073.1|13075.2|13073.6|13074.1|13072.2|142
1649371200000|2022-04-07 22:40:00|13074.7|13073.2|13073.2|13071.5|13075|13073.3|13072.8|13070.4|245
1649371500000|2022-04-07 22:45:00|13073.4|13072.1|13072|13069.7|13074|13072.3|13071.3|13069.4|186
1649371800000|2022-04-07 22:50:00|13072.2|13069.8|13070.8|13069.3|13072.2|13070.2|13070|13067.9|239
1649372100000|2022-04-07 22:55:00|13070.9|13069.4|13072.1|13070.6|13073.5|13071.4|13070.6|13068.7|185
1649372400000|2022-04-07 23:00:00|13071.9|13070.4|13070.9|13069.4|13072.3|13070.8|13070.8|13069.3|100
1649372700000|2022-04-07 23:05:00|13070.8|13069.3|13072.3|13070.8|13072.7|13070.9|13070.8|13069.3|141
1649373000000|2022-04-07 23:10:00|13072.7|13071.2|13072.6|13071.1|13073.5|13071.5|13071|13069.5|123
1649373300000|2022-04-07 23:15:00|13072.7|13071.2|13071.7|13070.2|13072.9|13071.4|13071|13069.5|156
1649373600000|2022-04-07 23:20:00|13071.6|13070.1|13071.9|13070.4|13072.6|13071.1|13070.6|13069.1|301
1649373900000|2022-04-07 23:25:00|13071.8|13070.3|13072.9|13071.4|13073|13071.5|13071.1|13069.6|167
1649374200000|2022-04-07 23:30:00|13073|13071.5|13071.7|13070.2|13073|13071.5|13070.6|13069.1|199
1649374500000|2022-04-07 23:35:00|13071.8|13070.3|13072.3|13070.8|13072.4|13070.9|13070.6|13069.1|208
1649374800000|2022-04-07 23:40:00|13072.4|13070.9|13072.3|13070.8|13073.1|13071.6|13071.9|13070.4|140
1649375100000|2022-04-07 23:45:00|13072.4|13070.9|13070.6|13069.1|13073.7|13072.2|13070.5|13069|251
1649375400000|2022-04-07 23:50:00|13070.7|13069.2|13067.8|13066.3|13071.1|13069.6|13067.6|13066.1|390
1649375700000|2022-04-07 23:55:00|13067.7|13066.2|13069.6|13068.1|13070.5|13069|13067|13065.5|320
1649376000000|2022-04-08 00:00:00|13069.7|13068.2|13069.6|13068.1|13070|13068.5|13065.7|13064.2|528
1649376300000|2022-04-08 00:05:00|13069.5|13068|13072.1|13070.6|13073.8|13072.3|13069.5|13068|581
1649376600000|2022-04-08 00:10:00|13072.2|13070.7|13070.8|13069.3|13073.8|13072.3|13070.8|13069.3|421
1649376900000|2022-04-08 00:15:00|13070.7|13069.2|13067.5|13066|13070.8|13069.3|13067.2|13065.7|413
1649377200000|2022-04-08 00:20:00|13067.4|13065.9|13067.8|13066.3|13068.8|13067.3|13066.3|13064.8|448
1649377500000|2022-04-08 00:25:00|13067.6|13066.7|13070.8|13069.3|13070.9|13069.4|13066.6|13065.2|505
1649377800000|2022-04-08 00:30:00|13070.7|13069.2|13074.3|13072.8|13075.2|13073.7|13070.1|13068.6|755
1649378100000|2022-04-08 00:35:00|13074.2|13072.7|13074|13072.5|13076|13074.5|13074|13072.5|586
1649378400000|2022-04-08 00:40:00|13074.1|13072.6|13069.7|13068.2|13074.2|13072.7|13069.7|13068.2|457
1649378700000|2022-04-08 00:45:00|13069.8|13068.3|13067.8|13066.3|13070.6|13069.2|13067.2|13065.7|391
1649379000000|2022-04-08 00:50:00|13067.9|13066.4|13074|13072.5|13074.8|13072.9|13066.7|13065.2|594
1649379300000|2022-04-08 00:55:00|13074.1|13072.6|13070.8|13069.3|13075.6|13074.1|13069.4|13067.9|701
1649379600000|2022-04-08 01:00:00|13070.7|13069.2|13069.7|13068.2|13070.9|13069.6|13068.5|13067.2|444
1649379900000|2022-04-08 01:05:00|13069.8|13068.3|13069|13067.5|13070.7|13069.2|13067.7|13066.5|397
1649380200000|2022-04-08 01:10:00|13069.1|13067.6|13071.2|13069.7|13073.3|13071.8|13068.1|13067|506
1649380500000|2022-04-08 01:15:00|13071.1|13069.6|13073.1|13071.6|13074.6|13073.1|13071|13069.5|588
1649380800000|2022-04-08 01:20:00|13073|13071.5|13072.6|13071.1|13075.1|13073.8|13071.5|13070.3|473
1649381100000|2022-04-08 01:25:00|13072.4|13070.9|13071.1|13069.6|13072.5|13071|13069.6|13068.3|450
1649381400000|2022-04-08 01:30:00|13071.2|13069.7|13070.4|13068.9|13071.7|13070.4|13069.4|13068.1|457
1649381700000|2022-04-08 01:35:00|13070.3|13068.8|13072.7|13071.2|13072.8|13071.3|13070.3|13068.8|411
1649382000000|2022-04-08 01:40:00|13072.8|13071.3|13078|13076.5|13078.1|13076.6|13072.4|13071.3|428
1649382300000|2022-04-08 01:45:00|13078.1|13076.6|13075.4|13074.5|13078.1|13076.6|13074.7|13073.5|438
1649382600000|2022-04-08 01:50:00|13075.7|13074.2|13073.6|13072.1|13075.7|13074.3|13072.9|13071.8|362
1649382900000|2022-04-08 01:55:00|13073.7|13072.2|13072.8|13071.9|13073.8|13072.6|13071.9|13070.4|330
1649383200000|2022-04-08 02:00:00|13073.1|13071.6|13072.3|13070.8|13073.8|13072.6|13071.2|13069.7|395
1649383500000|2022-04-08 02:05:00|13072.4|13070.9|13072.4|13070.9|13074.2|13072.7|13071.5|13070.1|428
1649383800000|2022-04-08 02:10:00|13072.7|13071.2|13073.3|13071.8|13073.3|13071.8|13070.6|13069.3|379
1649384100000|2022-04-08 02:15:00|13073.4|13071.9|13070.7|13069.2|13074.5|13073|13070.6|13069.1|386
1649384400000|2022-04-08 02:20:00|13070.8|13069.3|13070.1|13068.6|13070.9|13069.4|13068.8|13067.4|325
1649384700000|2022-04-08 02:25:00|13070.2|13068.7|13069.7|13068.2|13070.2|13068.9|13068|13066.5|311
1649385000000|2022-04-08 02:30:00|13069.8|13068.3|13069.3|13067.8|13070.3|13068.9|13069.1|13067.7|334
1649385300000|2022-04-08 02:35:00|13069.1|13067.6|13068.1|13066.6|13069.9|13068.4|13067.6|13066.3|365
1649385600000|2022-04-08 02:40:00|13068.2|13066.7|13069.8|13068.3|13070|13068.6|13066.9|13065.4|372
1649385900000|2022-04-08 02:45:00|13069.9|13068.4|13068.8|13067.3|13070.9|13069.4|13068.6|13067.2|331
1649386200000|2022-04-08 02:50:00|13068.7|13067.2|13069.3|13068.4|13070.8|13069.6|13068.2|13066.8|350
1649386500000|2022-04-08 02:55:00|13069.5|13068|13069.2|13067.7|13071|13069.7|13068.3|13067.1|408
1649386800000|2022-04-08 03:00:00|13069.3|13067.8|13067.2|13065.7|13069.5|13068.1|13066.2|13064.7|341
1649387100000|2022-04-08 03:05:00|13067.1|13065.6|13065.8|13064.9|13067.1|13065.9|13065.4|13064.1|271
1649387400000|2022-04-08 03:10:00|13065.9|13065|13066.8|13065.3|13067.3|13066.1|13065.5|13064.2|281
1649387700000|2022-04-08 03:15:00|13066.9|13065.4|13066.9|13065.4|13067.1|13065.8|13065.9|13064.7|230
1649388000000|2022-04-08 03:20:00|13067|13065.5|13066.4|13064.9|13067.8|13066.3|13065.7|13064.5|291
1649388300000|2022-04-08 03:25:00|13066.2|13064.7|13066.8|13065.3|13067.2|13065.9|13065.8|13064.6|187
1649388600000|2022-04-08 03:30:00|13066.7|13065.2|13067.1|13065.6|13067.8|13066.5|13065.7|13064.5|259
1649388900000|2022-04-08 03:35:00|13066.9|13065.4|13068.3|13066.8|13068.3|13067.1|13066.7|13065.2|166
1649389200000|2022-04-08 03:40:00|13068.2|13066.7|13069.9|13069|13070.2|13069.1|13068|13066.5|280
1649389500000|2022-04-08 03:45:00|13070|13069.1|13071.8|13070.3|13071.9|13070.4|13069.9|13068.5|291
1649389800000|2022-04-08 03:50:00|13071.9|13070.4|13071.2|13069.7|13072.5|13071|13070.9|13069.4|265
1649390100000|2022-04-08 03:55:00|13071.3|13069.8|13070.2|13069.3|13071.7|13070.2|13069.7|13068.5|232
1649390400000|2022-04-08 04:00:00|13070.3|13069.4|13067.9|13066.4|13070.3|13069.4|13067.7|13066.3|248
1649390700000|2022-04-08 04:05:00|13068|13066.5|13068.6|13067.1|13069.1|13067.6|13067.6|13066.2|214
1649391000000|2022-04-08 04:10:00|13068.5|13067|13068.6|13067.1|13069.5|13068|13067.5|13066.4|205
1649391300000|2022-04-08 04:15:00|13068.7|13067.2|13066.6|13065.1|13069.2|13067.7|13066.2|13064.8|330
1649391600000|2022-04-08 04:20:00|13066.5|13065|13064.4|13062.9|13066.6|13065.1|13063.6|13062.1|250
1649391900000|2022-04-08 04:25:00|13064.3|13062.8|13062.9|13062|13064.9|13063.4|13062.8|13061.9|264
1649392200000|2022-04-08 04:30:00|13063.1|13062.2|13064.7|13063.2|13065.2|13063.9|13062.9|13061.7|302
1649392500000|2022-04-08 04:35:00|13064.8|13063.3|13065.6|13064.1|13065.6|13064.3|13064.1|13062.9|197
1649392800000|2022-04-08 04:40:00|13065.7|13064.2|13066.3|13064.8|13066.5|13065.2|13064.1|13063|242
1649393100000|2022-04-08 04:45:00|13066.2|13064.7|13065.2|13063.7|13066.6|13065.4|13064.3|13063.1|225
1649393400000|2022-04-08 04:50:00|13065.3|13063.8|13065.3|13063.8|13066.1|13064.6|13064.3|13063.2|141
1649393700000|2022-04-08 04:55:00|13065.4|13063.9|13061.5|13060|13065.9|13064.7|13061.5|13060|262
1649394000000|2022-04-08 05:00:00|13061.3|13059.8|13062.4|13060.9|13063.8|13062.4|13061.1|13059.6|358
1649394300000|2022-04-08 05:05:00|13062.3|13060.8|13063.4|13061.9|13064.1|13062.6|13061.1|13060|475
1649394600000|2022-04-08 05:10:00|13063.5|13062|13066|13064.5|13066|13064.5|13062.5|13061.3|412
1649394900000|2022-04-08 05:15:00|13065.9|13064.4|13068.2|13066.7|13069.1|13067.7|13064.7|13063.5|478
1649395200000|2022-04-08 05:20:00|13068.1|13066.6|13070.8|13069.3|13072.4|13071.2|13068.1|13066.6|556
1649395500000|2022-04-08 05:25:00|13070.7|13069.2|13071.5|13070|13072.6|13071.1|13069|13067.5|380
1649395800000|2022-04-08 05:30:00|13071.2|13069.7|13070.4|13068.9|13071.6|13070.1|13068.5|13067|457
1649396100000|2022-04-08 05:35:00|13070.3|13068.8|13069.4|13067.9|13070.8|13069.6|13068|13066.5|390
1649396400000|2022-04-08 05:40:00|13069.5|13068|13069.5|13068|13069.5|13068|13066.2|13064.8|481
1649396700000|2022-04-08 05:45:00|13069.4|13067.9|13072|13070.5|13072.2|13070.7|13068.4|13066.9|613
1649397000000|2022-04-08 05:50:00|13071.9|13070.4|13074.1|13072.6|13074.9|13073.4|13070.6|13069.1|703
1649397300000|2022-04-08 05:55:00|13074|13072.5|13071.9|13070.4|13074.8|13073.4|13070.7|13069.2|618
1649397600000|2022-04-08 06:00:00|13072.1|13070.6|13065.2|13063.7|13072.3|13070.8|13063.8|13062.3|802
1649397900000|2022-04-08 06:05:00|13064.9|13063.4|13061.3|13059.8|13066|13064.6|13060.1|13058.8|541
1649398200000|2022-04-08 06:10:00|13061.4|13059.9|13062|13060.5|13062.3|13060.8|13058.7|13057.3|488
1649398500000|2022-04-08 06:15:00|13062.1|13060.6|13062.9|13061.4|13063|13061.6|13060|13058.5|464
1649398800000|2022-04-08 06:20:00|13062.8|13061.3|13064.7|13063.2|13064.8|13063.3|13062|13060.5|462
1649399100000|2022-04-08 06:25:00|13064.6|13063.1|13063.8|13062.3|13065.6|13064.1|13061.7|13060.2|426
1649399400000|2022-04-08 06:30:00|13063.9|13062.4|13066.6|13065.1|13066.7|13065.2|13062.8|13061.3|359
1649399700000|2022-04-08 06:35:00|13066.5|13065|13063.5|13062|13066.5|13065|13062.7|13061.2|404
1649400000000|2022-04-08 06:40:00|13063.4|13061.9|13053.9|13052.4|13063.7|13062.2|13053.5|13052|519
1649400300000|2022-04-08 06:45:00|13053.7|13052.2|13044.9|13043.4|13053.9|13052.4|13041.7|13040.5|660
1649400600000|2022-04-08 06:50:00|13044.8|13043.3|13047.3|13045.8|13048.3|13046.8|13043.6|13042.1|607
1649400900000|2022-04-08 06:55:00|13047.5|13046|13042.9|13041.4|13050.3|13048.8|13042.7|13041.2|630
1649401200000|2022-04-08 07:00:00|13042.6|13041.1|13044.8|13043.3|13048|13046.5|13040.9|13039.4|772
1649401500000|2022-04-08 07:05:00|13044.7|13043.2|13037.7|13036.2|13044.7|13043.2|13037|13035.5|710
1649401800000|2022-04-08 07:10:00|13037.6|13036.1|13033.7|13032.2|13040|13038.5|13031.5|13030|798
1649402100000|2022-04-08 07:15:00|13033.8|13032.3|13030.8|13029.3|13036.5|13035.2|13027.3|13025.8|906
1649402400000|2022-04-08 07:20:00|13030.9|13029.4|13033.7|13032.2|13034.3|13032.8|13026.9|13025.4|815
1649402700000|2022-04-08 07:25:00|13033.5|13032|13031.7|13030.8|13034.2|13032.7|13029.3|13027.8|734
1649403000000|2022-04-08 07:30:00|13031.8|13030.9|13031.1|13029.6|13033.6|13032.1|13030.4|13028.9|618
1649403300000|2022-04-08 07:35:00|13030.9|13030|13033.9|13032.4|13035.3|13034.1|13030.7|13029.6|607
1649403600000|2022-04-08 07:40:00|13034|13032.5|13036.3|13034.8|13036.4|13034.9|13031.6|13030.1|583
1649403900000|2022-04-08 07:45:00|13036.2|13034.7|13037|13035.5|13037.9|13036.4|13032.8|13031.3|692
1649404200000|2022-04-08 07:50:00|13036.9|13035.4|13037.8|13036.9|13038.4|13037.2|13035.1|13033.7|570
1649404500000|2022-04-08 07:55:00|13037.7|13036.8|13042|13040.5|13042.6|13041.1|13036.8|13035.4|672
1649404800000|2022-04-08 08:00:00|13042.1|13040.6|13048.6|13047.1|13049.2|13047.7|13040.9|13039.6|762
1649405100000|2022-04-08 08:05:00|13048.4|13046.9|13052.1|13050.6|13052.3|13050.8|13048.2|13046.7|673
1649405400000|2022-04-08 08:10:00|13052.2|13050.7|13052.5|13051.6|13055.5|13054|13050.9|13049.4|544
1649405700000|2022-04-08 08:15:00|13052.4|13051.5|13050.3|13048.8|13054|13052.7|13048|13046.5|588
1649406000000|2022-04-08 08:20:00|13050|13048.5|13048.9|13047.4|13052.7|13051.2|13048.4|13046.9|454
1649406300000|2022-04-08 08:25:00|13049|13047.5|13048.7|13047.2|13049.9|13048.6|13047.9|13046.7|524
1649406600000|2022-04-08 08:30:00|13048.6|13047.1|13046|13044.5|13050|13048.6|13045.8|13044.4|570
1649406900000|2022-04-08 08:35:00|13046.1|13044.6|13048.1|13046.6|13050|13048.9|13044.4|13043.2|542
1649407200000|2022-04-08 08:40:00|13048.2|13046.7|13048.5|13047|13051.3|13049.8|13047.6|13046.1|542
1649407500000|2022-04-08 08:45:00|13048.6|13047.1|13043.3|13042.4|13049.4|13048.2|13043.3|13042|417
1649407800000|2022-04-08 08:50:00|13043.2|13042.3|13043.7|13042.2|13044.7|13043.4|13039.7|13038.2|534
1649408100000|2022-04-08 08:55:00|13043.6|13042.1|13044.5|13043|13045.1|13043.7|13040.5|13039.1|574
1649408400000|2022-04-08 09:00:00|13044.6|13043.1|13041.1|13040.2|13044.7|13043.4|13036.9|13035.4|583
1649408700000|2022-04-08 09:05:00|13041|13040.1|13041.1|13039.6|13043.2|13041.7|13039.1|13037.7|672
1649409000000|2022-04-08 09:10:00|13041|13039.5|13040|13038.5|13041.9|13040.7|13038.5|13037|456
1649409300000|2022-04-08 09:15:00|13039.9|13038.4|13040.6|13039.1|13041.1|13040|13038.1|13036.7|565
1649409600000|2022-04-08 09:20:00|13040.7|13039.2|13048.4|13047.5|13049|13047.7|13039.5|13038.3|680
1649409900000|2022-04-08 09:25:00|13048.7|13047.2|13046.4|13045.5|13050.9|13049.4|13046.4|13045|580
1649410200000|2022-04-08 09:30:00|13046.5|13045.6|13047.7|13046.2|13048.8|13047.6|13045.5|13044|527
1649410500000|2022-04-08 09:35:00|13047.6|13046.1|13045.8|13044.3|13047.7|13046.2|13042.3|13041.1|460
1649410800000|2022-04-08 09:40:00|13045.7|13044.2|13047|13045.5|13047.3|13046.1|13043.5|13042.2|462
1649411100000|2022-04-08 09:45:00|13046.9|13045.4|13046.5|13045|13048.3|13046.9|13045.8|13044.3|467
1649411400000|2022-04-08 09:50:00|13046.8|13045.3|13044.6|13043.1|13046.9|13045.4|13043.3|13041.8|433
1649411700000|2022-04-08 09:55:00|13044.4|13043.5|13043.4|13041.9|13046.7|13045.6|13042.5|13041.2|512
1649412000000|2022-04-08 10:00:00|13043.6|13042.1|13044.6|13043.7|13045.8|13044.6|13039.6|13038.3|611
1649412300000|2022-04-08 10:05:00|13044.5|13043.6|13044|13042.5|13045.6|13044.4|13039.4|13037.9|465
1649412600000|2022-04-08 10:10:00|13044.1|13042.6|13043.9|13042.4|13047.1|13045.9|13042.5|13041|421
1649412900000|2022-04-08 10:15:00|13044.2|13042.7|13047.9|13047|13050.7|13049.3|13043.6|13042.2|667
1649413200000|2022-04-08 10:20:00|13047.5|13046.6|13045|13043.5|13047.8|13046.6|13042.4|13040.9|708
1649413500000|2022-04-08 10:25:00|13044.9|13043.4|13041.6|13040.1|13046.1|13044.6|13040.7|13039.2|589
1649413800000|2022-04-08 10:30:00|13041.7|13040.2|13043.8|13042.3|13045.3|13044|13041.3|13039.8|496
1649414100000|2022-04-08 10:35:00|13043.9|13042.4|13046.1|13044.6|13047.9|13046.6|13043.9|13042.4|498
1649414400000|2022-04-08 10:40:00|13046.2|13044.7|13047.7|13046.8|13049.4|13048.3|13045.7|13044.4|620
1649414700000|2022-04-08 10:45:00|13047.8|13046.9|13051.6|13050.7|13051.9|13050.8|13046.9|13045.9|478
1649415000000|2022-04-08 10:50:00|13052.6|13051.1|13047.7|13046.2|13053|13052|13046.4|13045.3|405
1649415300000|2022-04-08 10:55:00|13047.8|13046.3|13043|13041.5|13048|13046.5|13041.2|13040.3|541
1649415600000|2022-04-08 11:00:00|13043.1|13041.6|13039.9|13039|13045.3|13044.1|13039.7|13038.8|791
1649415900000|2022-04-08 11:05:00|13040|13039.1|13039.4|13038.5|13042.5|13041.3|13039.1|13038|598
1649416200000|2022-04-08 11:10:00|13039.3|13038.4|13041.4|13039.9|13041.9|13040.6|13039|13037.8|582
1649416500000|2022-04-08 11:15:00|13041.5|13040|13038.9|13037.4|13043.2|13041.7|13038.5|13037.2|526
1649416800000|2022-04-08 11:20:00|13038.5|13037.6|13032|13031.1|13040.1|13038.9|13032|13031|514
1649417100000|2022-04-08 11:25:00|13031.8|13030.9|13029.4|13028.5|13033.5|13032.4|13029.3|13028.2|528
1649417400000|2022-04-08 11:30:00|13029.5|13028.6|13030.1|13028.6|13031.1|13030.1|13028.6|13027.3|479
1649417700000|2022-04-08 11:35:00|13030|13028.5|13029|13027.5|13030.4|13028.9|13027.2|13025.8|532
1649418000000|2022-04-08 11:40:00|13029.1|13027.6|13028.3|13027.4|13029.9|13028.8|13027.2|13026.1|526
1649418300000|2022-04-08 11:45:00|13028.4|13027.5|13028|13026.5|13029.1|13027.8|13026.6|13025.4|438
1649418600000|2022-04-08 11:50:00|13027.6|13026.7|13023.9|13023|13029.2|13028|13022.6|13021.4|434
1649418900000|2022-04-08 11:55:00|13024.4|13023.5|13032|13030.5|13032.1|13030.6|13023.7|13022.4|661
1649419200000|2022-04-08 12:00:00|13032.1|13030.6|13029|13027.5|13032.9|13031.4|13027|13025.8|580
1649419500000|2022-04-08 12:05:00|13029.1|13027.6|13032|13030.5|13032.2|13030.9|13027.3|13025.8|439
1649419800000|2022-04-08 12:10:00|13031.7|13030.8|13031.2|13029.7|13032.2|13030.9|13028.8|13027.6|471
1649420100000|2022-04-08 12:15:00|13031.4|13029.9|13027.5|13026.6|13031.5|13030.3|13026|13024.6|583
1649420400000|2022-04-08 12:20:00|13027.3|13026.4|13025.9|13024.4|13027.3|13026.4|13024.4|13023.2|397
1649420700000|2022-04-08 12:25:00|13026|13024.5|13023.8|13022.3|13027.5|13026.3|13021.5|13020.1|416
1649421000000|2022-04-08 12:30:00|13023.7|13022.2|13017.8|13016.9|13023.9|13022.4|13017.7|13016.4|560
1649421300000|2022-04-08 12:35:00|13017.9|13017|13022.5|13021|13023.7|13022.4|13017.4|13016.3|556
1649421600000|2022-04-08 12:40:00|13022.4|13020.9|13019.9|13018.4|13023|13021.7|13018.4|13017.3|505
1649421900000|2022-04-08 12:45:00|13019.4|13018.5|13016.7|13015.2|13019.9|13018.7|13015.6|13014.4|647
1649422200000|2022-04-08 12:50:00|13016.6|13015.1|13014|13012.5|13017.2|13016.3|13013.3|13012.2|458
1649422500000|2022-04-08 12:55:00|13014.1|13012.6|13023.9|13022.4|13026.2|13024.9|13013.7|13012.2|1079
1649422800000|2022-04-08 13:00:00|13023.6|13022.1|13022.8|13021.3|13028.5|13027|13021.4|13020.2|850
1649423100000|2022-04-08 13:05:00|13022.9|13021.4|13019.3|13018.4|13024.6|13023.4|13017.3|13016.1|596
1649423400000|2022-04-08 13:10:00|13019.7|13018.8|13016.7|13015.2|13019.7|13018.8|13015.5|13014.3|673
1649423700000|2022-04-08 13:15:00|13016.6|13015.1|13010.6|13009.7|13016.9|13015.4|13010.6|13009.4|788
1649424000000|2022-04-08 13:20:00|13010.2|13009.3|13005.9|13004.4|13011.2|13009.7|13005.9|13004.4|804
1649424300000|2022-04-08 13:25:00|13005.8|13004.3|13003.3|13002.4|13008.1|13007.1|13000.7|12999.2|930
1649424600000|2022-04-08 13:30:00|13003.4|13002.5|13005.2|13003.7|13006.7|13005.3|12999.1|12998|895
1649424900000|2022-04-08 13:35:00|13005.3|13003.8|12994.1|12992.6|13006.2|13004.9|12993.1|12992.1|862
1649425200000|2022-04-08 13:40:00|12993.9|12992.4|12991.8|12990.9|12997.7|12996.2|12991.2|12990.1|875
1649425500000|2022-04-08 13:45:00|12992|12991.1|12986.9|12985.4|12992|12991.1|12983.7|12982.4|952
1649425800000|2022-04-08 13:50:00|12987|12985.5|12986.3|12985.4|12992.3|12991.2|12983.8|12982.6|863
1649426100000|2022-04-08 13:55:00|12986.4|12985.5|12985.2|12984.3|12989.3|12987.8|12982.7|12981.8|994
1649426400000|2022-04-08 14:00:00|12984.8|12983.7|12990.4|12989.5|12994|12992.7|12983.7|12982.5|903
1649426700000|2022-04-08 14:05:00|12989.9|12989|12997.1|12995.6|12998.1|12996.6|12989.4|12987.9|802
1649427000000|2022-04-08 14:10:00|12996.6|12995.1|12999.8|12998.9|13002.3|13001.3|12995.1|12993.6|798
1649427300000|2022-04-08 14:15:00|13000.2|12999.3|13003.9|13003|13005.8|13004.9|12997.3|12996.1|616
1649427600000|2022-04-08 14:20:00|13004.2|13002.7|13008.3|13007.4|13009.2|13007.9|13003.7|13002.4|743
1649427900000|2022-04-08 14:25:00|13008.2|13007.3|13008.5|13007.6|13010.2|13009.3|13004.3|13002.8|705
1649428200000|2022-04-08 14:30:00|13008.8|13007.3|13006.7|13005.2|13010.9|13010|13005.5|13004.1|510
1649428500000|2022-04-08 14:35:00|13006.6|13005.1|13001.4|13000.5|13007.7|13006.8|12999.6|12998.3|653
1649428800000|2022-04-08 14:40:00|13001.3|13000.4|13007|13005.5|13011|13009.7|13001.3|13000.2|638
1649429100000|2022-04-08 14:45:00|13006.9|13005.4|13003.6|13002.1|13008.3|13006.9|13003.2|13001.9|745
1649429400000|2022-04-08 14:50:00|13003.7|13002.2|13008.8|13007.3|13009|13007.5|13002.7|13001.5|834
1649429700000|2022-04-08 14:55:00|13008.9|13007.4|13007.5|13006|13012.3|13011|13005|13003.9|1319
1649430000000|2022-04-08 15:00:00|13007.2|13006.3|13012.9|13011.4|13012.9|13011.4|13007.1|13005.9|836
1649430300000|2022-04-08 15:05:00|13012.8|13011.3|13019.2|13018.3|13020|13018.5|13012.8|13011.3|847
1649430600000|2022-04-08 15:10:00|13019.3|13018.4|13020.5|13019.6|13022.7|13021.5|13018.1|13016.9|712
1649430900000|2022-04-08 15:15:00|13021.1|13020.2|13025.2|13023.7|13028|13026.5|13020.3|13019|546
1649431200000|2022-04-08 15:20:00|13025.1|13023.6|13024.7|13023.2|13025.7|13024.6|13022.6|13021.4|637
1649431500000|2022-04-08 15:25:00|13024.3|13023.4|13018|13016.5|13025.2|13023.8|13017.5|13016|549
1649431800000|2022-04-08 15:30:00|13017.9|13016.4|13018.7|13017.2|13020.9|13019.5|13017.9|13016.4|598
1649432100000|2022-04-08 15:35:00|13018.6|13017.1|13020.6|13019.1|13021.4|13020.3|13017.3|13015.9|542
1649432400000|2022-04-08 15:40:00|13020.5|13019|13019.4|13017.9|13023.2|13022.3|13018.9|13017.6|687
1649432700000|2022-04-08 15:45:00|13019.3|13017.8|13025.4|13023.9|13025.9|13024.4|13018.7|13017.4|678
1649433000000|2022-04-08 15:50:00|13025.3|13023.8|13028|13026.5|13028|13026.9|13024.7|13023.4|528
1649433300000|2022-04-08 15:55:00|13027.7|13026.8|13031.9|13030.4|13032.8|13031.3|13027.7|13026.3|464
1649433600000|2022-04-08 16:00:00|13031.7|13030.2|13030.3|13029.4|13031.9|13030.4|13029.4|13028|519
1649433900000|2022-04-08 16:05:00|13030.2|13029.3|13030.2|13029.3|13032|13031.1|13027.3|13026.4|531
1649434200000|2022-04-08 16:10:00|13030.1|13029.2|13029.3|13027.8|13032.8|13031.7|13028.2|13027|455
1649434500000|2022-04-08 16:15:00|13029.2|13028.3|13031.1|13030.2|13032.1|13031.1|13029.1|13028.2|494
1649434800000|2022-04-08 16:20:00|13031.9|13030.4|13033|13032.1|13033.2|13032.3|13031.1|13030.1|455
1649435100000|2022-04-08 16:25:00|13033.1|13032.2|13033.8|13032.9|13035|13033.8|13032.9|13032|323
1649435400000|2022-04-08 16:30:00|13033.9|13033|13031.4|13030.5|13034.5|13033.4|13031.1|13029.8|444
1649435700000|2022-04-08 16:35:00|13031.5|13030.6|13034.3|13032.8|13034.4|13033.2|13031.5|13030.6|548
1649436000000|2022-04-08 16:40:00|13034.4|13032.9|13033.4|13031.9|13034.5|13033.1|13032.2|13030.7|440
1649436300000|2022-04-08 16:45:00|13033.3|13031.8|13032.4|13030.9|13033.8|13032.3|13032.2|13030.7|375
1649436600000|2022-04-08 16:50:00|13032.5|13031|13031.9|13030.4|13032.9|13031.4|13030.1|13028.6|321
1649436900000|2022-04-08 16:55:00|13032|13030.5|13032.4|13030.9|13033.8|13032.5|13031.6|13030.4|312
1649437200000|2022-04-08 17:00:00|13032.5|13031|13030.1|13028.6|13033.3|13032.2|13027.2|13025.7|465
1649437500000|2022-04-08 17:05:00|13030|13028.5|13030.3|13029.4|13031.2|13029.7|13028.4|13027|544
1649437800000|2022-04-08 17:10:00|13030.2|13029.3|13029.7|13028.2|13031.6|13030.5|13029.1|13027.8|414
1649438100000|2022-04-08 17:15:00|13029.8|13028.3|13026.7|13025.8|13030.4|13029.2|13025|13023.8|530
1649438400000|2022-04-08 17:20:00|13026.8|13025.9|13027.2|13026.3|13029.7|13028.5|13026.3|13025|479
1649438700000|2022-04-08 17:25:00|13027.1|13026.2|13025|13024.1|13027.4|13026.3|13025|13023.9|407
1649439000000|2022-04-08 17:30:00|13025.1|13024.2|13022.9|13022|13025.1|13024.2|13021.9|13021|486
1649439300000|2022-04-08 17:35:00|13023|13022.1|13025.3|13024.4|13025.9|13025|13022.6|13021.4|438
1649439600000|2022-04-08 17:40:00|13025.4|13024.5|13027.6|13026.1|13028|13027|13024|13023.1|442
1649439900000|2022-04-08 17:45:00|13027.7|13026.2|13030.1|13029.2|13030.6|13029.3|13027.1|13025.9|253
1649440200000|2022-04-08 17:50:00|13030.2|13029.3|13029.4|13027.9|13031.5|13030|13028.5|13027.4|309
1649440500000|2022-04-08 17:55:00|13029.2|13027.7|13028.6|13027.1|13029.7|13028.4|13027.9|13026.7|337
1649440800000|2022-04-08 18:00:00|13028.5|13027|13027.9|13026.4|13029.2|13027.9|13026.2|13024.7|463
1649441100000|2022-04-08 18:05:00|13027.6|13026.7|13030.3|13029.4|13030.9|13029.6|13027.6|13026.6|296
1649441400000|2022-04-08 18:10:00|13030.2|13029.3|13030.5|13029|13031.6|13030.4|13030.1|13028.9|424
1649441700000|2022-04-08 18:15:00|13030.4|13028.9|13031.5|13030|13032.4|13031.3|13030.1|13028.9|371
1649442000000|2022-04-08 18:20:00|13032|13030.5|13030.8|13029.9|13032.4|13031.2|13030.2|13029|369
1649442300000|2022-04-08 18:25:00|13030.9|13030|13029|13028.1|13031|13030|13027.7|13026.4|445
1649442600000|2022-04-08 18:30:00|13029.1|13028.2|13032.6|13031.1|13032.7|13031.7|13029.1|13027.9|471
1649442900000|2022-04-08 18:35:00|13032.7|13031.2|13033.4|13031.9|13033.7|13032.5|13031.3|13030|407
1649443200000|2022-04-08 18:40:00|13033.3|13031.8|13032.6|13031.1|13033.6|13032.3|13032.2|13031|296
1649443500000|2022-04-08 18:45:00|13032.5|13031|13033.7|13032.2|13033.7|13032.2|13031.1|13030|255
1649443800000|2022-04-08 18:50:00|13033.8|13032.3|13038.6|13037.1|13039.6|13038.3|13033.3|13032.1|451
1649444100000|2022-04-08 18:55:00|13038.5|13037|13038.4|13037.5|13040.5|13039.3|13037.4|13036.1|564
1649444400000|2022-04-08 19:00:00|13038.3|13037.4|13037.2|13036.3|13039.7|13038.5|13037|13035.8|474
1649444700000|2022-04-08 19:05:00|13037|13036.1|13036.3|13034.8|13037.7|13036.5|13035.8|13034.3|434
1649445000000|2022-04-08 19:10:00|13036.4|13034.9|13037|13035.5|13037.5|13036.4|13033.5|13032|351
1649445300000|2022-04-08 19:15:00|13036.7|13035.2|13038.5|13037|13038.8|13037.4|13036.4|13034.9|307
1649445600000|2022-04-08 19:20:00|13038.6|13037.1|13036.5|13035|13038.7|13037.2|13036|13034.6|301
1649445900000|2022-04-08 19:25:00|13036.4|13034.9|13037.2|13036.3|13037.6|13036.3|13036.1|13034.8|230
1649446200000|2022-04-08 19:30:00|13037.3|13036.4|13036.1|13035.2|13038.5|13037.2|13035.4|13034.4|365
1649446500000|2022-04-08 19:35:00|13035.9|13035|13035.3|13033.8|13036.9|13035.5|13034.5|13033.4|367
1649446800000|2022-04-08 19:40:00|13035.2|13033.7|13036.8|13035.9|13037.5|13036.1|13034.8|13033.7|273
1649447100000|2022-04-08 19:45:00|13037|13035.5|13036.2|13034.7|13038.4|13036.9|13035.7|13034.2|192
1649447400000|2022-04-08 19:50:00|13036.1|13034.6|13034.4|13033.5|13036.3|13034.8|13034.1|13032.7|280
1649447700000|2022-04-08 19:55:00|13034.2|13033.3|13034.5|13033|13035.1|13033.6|13032.5|13031.4|339
1649448000000|2022-04-08 20:00:00|13034.9|13033.4|13034.2|13032.7|13037.4|13035.9|13033.1|13031.6|282
1649448300000|2022-04-08 20:05:00|13034.3|13032.8|13034.7|13033.2|13035.8|13034.3|13033.4|13031.6|206
1649448600000|2022-04-08 20:10:00|13035.2|13033.7|13034.2|13032.7|13035.9|13034.1|13033.5|13031.7|220
1649448900000|2022-04-08 20:15:00|13034.1|13032.6|13035.6|13034.1|13036.3|13034.3|13034.1|13032.6|140
1649449200000|2022-04-08 20:20:00|13035.3|13033.8|13033.9|13032.4|13036|13034.1|13033.5|13032|141
1649449500000|2022-04-08 20:25:00|13034|13032.5|13034.6|13033.1|13036.9|13035.4|13033.8|13032.2|244
1649449800000|2022-04-08 20:30:00|13034.7|13033.2|13036.4|13034.9|13037.4|13035.7|13034.6|13033.1|179
1649450100000|2022-04-08 20:35:00|13036.6|13035.1|13038|13036.5|13039|13037.5|13036.5|13035|162
1649450400000|2022-04-08 20:40:00|13037.7|13036.2|13035.2|13033.7|13037.7|13036.2|13035|13033.5|182
1649450700000|2022-04-08 20:45:00|13035.3|13033.8|13035.2|13033.7|13036.9|13035.4|13034.9|13033.4|258
1649451000000|2022-04-08 20:50:00|13036|13034.5|13035|13033.5|13036.2|13034.7|13033.2|13031.7|163
1649451300000|2022-04-08 20:55:00|13036.1|13034.6|13036.5|13035|13041.1|13036.6|13035.5|13029.6|186
1649016000000|2022-04-03 20:00:00|13109.5|13092.3|13109.5|13092.3|13112.8|13095.3|13107.9|13088.1|8
1649016300000|2022-04-03 20:05:00|13111.6|13091.5|13107.1|13092.4|13119.1|13099|13103.6|13087.9|44
1649016600000|2022-04-03 20:10:00|13106.7|13092.9|13117.5|13096.5|13117.5|13096.5|13102.4|13085.2|9
1649016900000|2022-04-03 20:15:00|13116.1|13095.1|13126.5|13105.5|13126.5|13105.5|13116.1|13095.1|22
1649017200000|2022-04-03 20:20:00|13123.5|13102.5|13126.5|13105.5|13126.5|13105.5|13123.5|13102.5|2
1649017500000|2022-04-03 20:25:00|13123.5|13102.5|13123.5|13102.5|13126.5|13105.5|13123.5|13102.5|7
1649017800000|2022-04-03 20:30:00|13125.4|13104.4|13125.4|13104.4|13125.4|13104.4|13123.5|13102.5|5
1649018100000|2022-04-03 20:35:00|13119.9|13098.9|13117.2|13096.2|13119.9|13098.9|13111.4|13090.4|18
1649018400000|2022-04-03 20:40:00|13117.5|13096.5|13110.3|13091.2|13117.5|13096.5|13110.3|13090.4|17
1649018700000|2022-04-03 20:45:00|13109.1|13088.1|13102.2|13089.6|13109.1|13092.1|13101.2|13084.1|33
1649019000000|2022-04-03 20:50:00|13104.8|13086|13105|13085.8|13105.7|13090.5|13103.2|13084.5|15
1649019300000|2022-04-03 20:55:00|13104.8|13086|13105.5|13084.5|13105.7|13086|13104.8|13083.8|14
1649019600000|2022-04-03 21:00:00|13105|13085.8|13107.5|13097|13110.8|13097|13103.9|13085.2|112
1649019900000|2022-04-03 21:05:00|13107.4|13096.4|13108.3|13100.4|13115.7|13104.7|13107|13096.2|75
1649020200000|2022-04-03 21:10:00|13111.1|13100.5|13111.4|13100.7|13121.2|13110.2|13107.2|13097.2|284
1649020500000|2022-04-03 21:15:00|13109.2|13101.5|13108.5|13102|13112.3|13102.9|13106.8|13100.1|293
1649020800000|2022-04-03 21:20:00|13108.4|13101.9|13110.3|13099.3|13121.9|13110.9|13106.4|13095.4|182
1649021100000|2022-04-03 21:25:00|13109.7|13098.7|13120.7|13109.7|13127.3|13116.3|13106.4|13095.4|351
1649021400000|2022-04-03 21:30:00|13120.8|13109.8|13114.5|13103.5|13121|13110|13110.7|13099.7|269
1649021700000|2022-04-03 21:35:00|13114.6|13103.6|13114.4|13103.4|13115.1|13104.1|13112.3|13101.3|189
1649022000000|2022-04-03 21:40:00|13114.3|13103.3|13116|13105|13127.3|13116.3|13113.4|13102.7|139
1649022300000|2022-04-03 21:45:00|13116.3|13105.3|13117.2|13106.2|13120|13109|13114.1|13103.3|172
1649022600000|2022-04-03 21:50:00|13118.3|13107.3|13113.4|13102.6|13119.9|13108.9|13111.2|13100.2|191
1649022900000|2022-04-03 21:55:00|13113.6|13102.5|13113.5|13102.5|13114.2|13103.6|13112.6|13102.3|132
1649023200000|2022-04-03 22:00:00|13113.1|13103.3|13114.2|13104.4|13117.6|13107.3|13111.7|13102.6|673
1649023500000|2022-04-03 22:05:00|13112.6|13106.3|13111.7|13105.4|13115.4|13107.5|13110|13103.3|392
1649023800000|2022-04-03 22:10:00|13111.6|13105.3|13108.2|13101.6|13112.9|13105.6|13106.6|13100.1|413
1649024100000|2022-04-03 22:15:00|13108.3|13101.7|13106.9|13100.3|13109.4|13103|13105.8|13099.1|356
1649024400000|2022-04-03 22:20:00|13107.2|13100.7|13104.3|13098.9|13108.1|13102.9|13102.6|13096|378
1649024700000|2022-04-03 22:25:00|13104.2|13099|13101.8|13097.8|13104.8|13099|13101.5|13096.9|299
1649025000000|2022-04-03 22:30:00|13101.3|13097.9|13103.5|13100.3|13105.7|13101.7|13100.8|13097|471
1649025300000|2022-04-03 22:35:00|13103.9|13099.9|13105.1|13102.5|13107.3|13102.5|13102.4|13099.3|211
1649025600000|2022-04-03 22:40:00|13105.2|13102.3|13104.5|13102.1|13107.9|13104.7|13104.5|13101|243
1649025900000|2022-04-03 22:45:00|13105.1|13101.7|13106.1|13103.4|13106.9|13103.5|13103.9|13100.8|213
1649026200000|2022-04-03 22:50:00|13106.6|13103|13106.6|13103.3|13107.8|13105|13105.5|13102.8|199
1649026500000|2022-04-03 22:55:00|13106.3|13103.7|13106.6|13102.9|13107.8|13104.5|13105.4|13102.6|211
1649026800000|2022-04-03 23:00:00|13106.4|13103.1|13106|13104.5|13107.2|13105.2|13104.4|13102|329
1649027100000|2022-04-03 23:05:00|13106.1|13104.6|13106.8|13105.3|13108.3|13106.2|13106.1|13102.8|366
1649027400000|2022-04-03 23:10:00|13106.7|13105.2|13106.4|13104.9|13108.4|13106.1|13105.6|13103.5|199
1649027700000|2022-04-03 23:15:00|13106.8|13104.5|13106.7|13105.2|13107.7|13106.1|13106.4|13104.5|223
1649028000000|2022-04-03 23:20:00|13106.8|13105.3|13105.5|13104|13107.8|13106|13104.9|13103.5|222
1649028300000|2022-04-03 23:25:00|13105.3|13103.8|13104.4|13102.9|13105.6|13104.1|13103.5|13102|131
1649028600000|2022-04-03 23:30:00|13104.9|13103.4|13104|13102.5|13105.3|13103.8|13103.7|13102.2|113
1649028900000|2022-04-03 23:35:00|13103.9|13102.4|13102.6|13101.1|13104.2|13102.7|13101.6|13100.1|269
1649029200000|2022-04-03 23:40:00|13102.7|13101.2|13102|13100.5|13102.7|13101.2|13101.1|13099.9|169
1649029500000|2022-04-03 23:45:00|13102.1|13100.6|13102.1|13100.6|13102.9|13101.4|13101.6|13100.1|191
1649029800000|2022-04-03 23:50:00|13102.2|13100.7|13104.1|13102.6|13104.2|13102.7|13102.1|13100.6|193
1649030100000|2022-04-03 23:55:00|13104|13102.5|13105.3|13103.8|13105.6|13104.1|13103.9|13102.4|206
1649030400000|2022-04-04 00:00:00|13105.5|13104|13106|13105.1|13107.7|13106.4|13102|13100.9|630
1649030700000|2022-04-04 00:05:00|13106.1|13105.2|13108.2|13107.3|13109.6|13108.5|13105.5|13104.4|420
1649031000000|2022-04-04 00:10:00|13108.1|13107.2|13107.7|13106.8|13109|13108.1|13107.2|13106.1|446
1649031300000|2022-04-04 00:15:00|13107.6|13106.7|13108.4|13107.5|13108.5|13107.5|13105.5|13104.4|547
1649031600000|2022-04-04 00:20:00|13108.3|13107.4|13109.4|13108.5|13110.3|13109.4|13108.3|13107.4|551
1649031900000|2022-04-04 00:25:00|13109.3|13108.4|13110.4|13109.5|13110.6|13109.7|13108.9|13108|393
1649032200000|2022-04-04 00:30:00|13110.3|13109.4|13107.7|13106.8|13110.9|13109.9|13107.5|13106.2|323
1649032500000|2022-04-04 00:35:00|13107.8|13106.9|13109.7|13108.8|13111.2|13110.1|13107.8|13106.8|330
1649032800000|2022-04-04 00:40:00|13109.6|13108.7|13110.9|13109.4|13111.1|13110|13109.2|13108|271
1649033100000|2022-04-04 00:45:00|13110.7|13109.8|13110.8|13109.3|13112.9|13111.8|13110.2|13109|368
1649033400000|2022-04-04 00:50:00|13110.6|13109.7|13110.8|13109.3|13117.3|13115.8|13110.2|13108.7|668
1649033700000|2022-04-04 00:55:00|13110.7|13109.2|13113.1|13111.6|13116.2|13115.3|13110.6|13109.1|478
1649034000000|2022-04-04 01:00:00|13112.6|13111.7|13111.7|13110.8|13114.4|13113.4|13111.5|13110.2|538
1649034300000|2022-04-04 01:05:00|13111.8|13110.9|13109.1|13108.2|13112.1|13111|13108.4|13107.2|364
1649034600000|2022-04-04 01:10:00|13109|13108.1|13108.5|13107|13111.2|13110.3|13108.1|13106.9|405
1649034900000|2022-04-04 01:15:00|13108.4|13106.9|13108.8|13107.9|13109.4|13108.1|13107.5|13106.3|388
1649035200000|2022-04-04 01:20:00|13108.9|13108|13112.3|13111.4|13112.5|13111.6|13108.7|13107.8|289
1649035500000|2022-04-04 01:25:00|13112.4|13111.5|13112.9|13112|13113.9|13113|13111.1|13110.2|364
1649035800000|2022-04-04 01:30:00|13112.8|13111.9|13115.3|13114.4|13116.2|13115.3|13112.8|13111.9|505
1649036100000|2022-04-04 01:35:00|13115.2|13114.3|13116.9|13116|13118|13117.1|13114.8|13113.9|436
1649036400000|2022-04-04 01:40:00|13116.8|13115.9|13116.5|13115.6|13117.2|13116.1|13114.6|13113.4|343
1649036700000|2022-04-04 01:45:00|13116.6|13115.7|13114.9|13114|13117|13115.8|13114.2|13113.1|380
1649037000000|2022-04-04 01:50:00|13115|13114.1|13116.6|13115.7|13117.1|13116.2|13114.9|13113.9|271
1649037300000|2022-04-04 01:55:00|13116.5|13115.6|13113.6|13112.7|13116.8|13115.9|13113|13112|304
1649037600000|2022-04-04 02:00:00|13113.5|13112.6|13110.5|13109.6|13114.1|13112.9|13110.2|13109.1|393
1649037900000|2022-04-04 02:05:00|13110.6|13109.7|13112.1|13111.2|13112.2|13111.3|13110.1|13109.2|443
1649038200000|2022-04-04 02:10:00|13112.2|13111.3|13112.7|13111.8|13113.1|13112|13110.4|13109.4|432
1649038500000|2022-04-04 02:15:00|13112.8|13111.9|13112.7|13111.8|13113.9|13112.8|13111.7|13110.4|402
1649038800000|2022-04-04 02:20:00|13112.8|13111.9|13113|13112.1|13114.9|13113.7|13112.5|13111.4|232
1649039100000|2022-04-04 02:25:00|13112.9|13112|13112.7|13111.8|13113.6|13112.4|13112|13110.7|314
1649039400000|2022-04-04 02:30:00|13112.8|13111.9|13112.8|13111.9|13113.7|13112.8|13112.4|13111.4|240
1649039700000|2022-04-04 02:35:00|13112.9|13112|13111.8|13110.3|13113.6|13112.5|13111.4|13110.3|274
1649040000000|2022-04-04 02:40:00|13111.9|13110.4|13109.8|13108.9|13111.9|13110.9|13109.3|13108.4|325
1649040300000|2022-04-04 02:45:00|13109.7|13108.8|13111.6|13110.7|13111.7|13110.8|13109.3|13108.1|271
1649040600000|2022-04-04 02:50:00|13111.5|13110.6|13112.7|13111.8|13113|13111.8|13111.5|13110.6|249
1649040900000|2022-04-04 02:55:00|13112.9|13112|13114.4|13113.5|13114.9|13113.7|13112.4|13111.3|382
1649041200000|2022-04-04 03:00:00|13114.5|13113.6|13112.7|13111.8|13114.5|13113.6|13111.7|13110.7|486
1649041500000|2022-04-04 03:05:00|13112.8|13111.9|13113.8|13112.9|13114.3|13113.4|13112.2|13111|289
1649041800000|2022-04-04 03:10:00|13113.7|13112.8|13115.4|13114.5|13115.6|13114.7|13113.6|13112.7|303
1649042100000|2022-04-04 03:15:00|13115.3|13114.4|13118.2|13117.3|13118.5|13117.6|13115.3|13114.4|245
1649042400000|2022-04-04 03:20:00|13118.5|13117.6|13118.4|13117.5|13119.2|13118.3|13117.3|13116.3|221
1649042700000|2022-04-04 03:25:00|13118.5|13117|13119|13117.5|13120.4|13119.4|13118|13116.8|273
1649043000000|2022-04-04 03:30:00|13119.1|13117.6|13119|13118.1|13121|13119.8|13118.9|13117.5|273
1649043300000|2022-04-04 03:35:00|13118.9|13118|13120|13119.1|13120.7|13119.8|13118.5|13117.6|210
1649043600000|2022-04-04 03:40:00|13120.1|13119.2|13118.9|13117.4|13120.2|13119.3|13118.1|13117|209
1649043900000|2022-04-04 03:45:00|13118.6|13117.7|13117|13116.1|13118.8|13117.9|13116.7|13115.6|266
1649044200000|2022-04-04 03:50:00|13116.8|13115.9|13118|13117.1|13119|13118.1|13116.8|13115.8|331
1649044500000|2022-04-04 03:55:00|13118.1|13117.2|13115.9|13114.4|13118.7|13117.7|13115.3|13114.1|311
1649044800000|2022-04-04 04:00:00|13115.8|13114.3|13117.2|13115.7|13117.7|13116.8|13114.9|13114|333
1649045100000|2022-04-04 04:05:00|13117.3|13115.8|13116.2|13115.3|13117.4|13116.3|13115.3|13114.1|279
1649045400000|2022-04-04 04:10:00|13116.3|13115.4|13115.8|13114.9|13116.7|13115.7|13115.6|13114.7|250
1649045700000|2022-04-04 04:15:00|13115.9|13115|13118.9|13118|13119.2|13118.1|13115.9|13115|304
1649046000000|2022-04-04 04:20:00|13119|13118.1|13118.6|13117.7|13119.1|13118.2|13118.2|13117|248
1649046300000|2022-04-04 04:25:00|13118.5|13117.6|13119.5|13118|13120.1|13119.1|13117.3|13116.1|264
1649046600000|2022-04-04 04:30:00|13119.4|13117.9|13119|13117.5|13120|13118.7|13118.1|13116.9|184
1649046900000|2022-04-04 04:35:00|13118.9|13117.4|13118.3|13117.4|13119.1|13117.9|13117.6|13116.7|234
1649047200000|2022-04-04 04:40:00|13118.6|13117.1|13117.3|13116.4|13118.6|13117.4|13116.7|13115.5|231
1649047500000|2022-04-04 04:45:00|13117.2|13116.3|13115.7|13114.8|13118.8|13117.8|13115.6|13114.6|251
1649047800000|2022-04-04 04:50:00|13115.8|13114.9|13117.4|13116.5|13117.7|13116.6|13115.7|13114.8|235
1649048100000|2022-04-04 04:55:00|13117.3|13116.4|13118.9|13117.4|13119.2|13117.9|13116.7|13115.6|314
1649048400000|2022-04-04 05:00:00|13119|13117.5|13121.5|13120.6|13121.8|13120.7|13117.8|13116.9|314
1649048700000|2022-04-04 05:05:00|13121.6|13120.7|13120.8|13119.9|13121.6|13120.7|13119.6|13118.4|336
1649049000000|2022-04-04 05:10:00|13120.9|13120|13121.1|13120.2|13122|13120.8|13118.3|13117.3|334
1649049300000|2022-04-04 05:15:00|13121.4|13119.9|13121.6|13120.1|13121.9|13120.6|13120|13118.7|275
1649049600000|2022-04-04 05:20:00|13121.7|13120.2|13120.8|13119.9|13122.2|13121|13120.3|13119.1|342
1649049900000|2022-04-04 05:25:00|13120.9|13119.4|13121.7|13120.8|13121.9|13120.9|13119.8|13118.6|304
1649050200000|2022-04-04 05:30:00|13121.8|13120.9|13121.1|13119.6|13123|13121.7|13120.6|13119.5|359
1649050500000|2022-04-04 05:35:00|13121.2|13120.3|13123.6|13122.1|13123.7|13122.6|13121|13119.6|306
1649050800000|2022-04-04 05:40:00|13123.2|13122.3|13124.8|13123.3|13125.4|13124.1|13122.9|13121.7|350
1649051100000|2022-04-04 05:45:00|13124.9|13123.4|13124.1|13123.2|13124.9|13123.7|13122.9|13121.8|329
1649051400000|2022-04-04 05:50:00|13124|13123.1|13123.6|13122.7|13124.8|13123.9|13121.1|13120|413
1649051700000|2022-04-04 05:55:00|13123.7|13122.8|13128.8|13127.9|13129.3|13128.4|13123.3|13122.4|469
1649052000000|2022-04-04 06:00:00|13128.7|13127.8|13129.4|13128.5|13131|13130.1|13128|13126.9|597
1649052300000|2022-04-04 06:05:00|13129.5|13128.6|13125.2|13124.3|13129.9|13129|13125|13124.1|432
1649052600000|2022-04-04 06:10:00|13125.3|13124.4|13119.8|13118.9|13125.5|13124.6|13119.4|13118.3|542
1649052900000|2022-04-04 06:15:00|13119.9|13119|13122.3|13121.4|13123.8|13122.9|13118.5|13117.6|457
1649053200000|2022-04-04 06:20:00|13122.1|13121.2|13125.5|13124.6|13126.9|13125.8|13121.6|13120.7|584
1649053500000|2022-04-04 06:25:00|13125.4|13124.5|13125.7|13124.2|13126.2|13125.3|13123.7|13122.8|499
1649053800000|2022-04-04 06:30:00|13125.6|13124.1|13128|13126.5|13128.9|13127.6|13125|13123.9|572
1649054100000|2022-04-04 06:35:00|13127.8|13126.9|13132.7|13131.2|13133|13131.8|13127.7|13126.8|457
1649054400000|2022-04-04 06:40:00|13132.5|13131|13132|13131.1|13132.6|13131.5|13128.6|13127.7|405
1649054700000|2022-04-04 06:45:00|13132.1|13131.2|13134.1|13133.2|13134.5|13133.3|13131.1|13130.2|451
1649055000000|2022-04-04 06:50:00|13133.8|13132.9|13128.4|13127.5|13133.8|13132.9|13128.4|13127.4|584
1649055300000|2022-04-04 06:55:00|13128.5|13127.6|13127.6|13126.7|13130.2|13129.2|13125.9|13125|678
1649055600000|2022-04-04 07:00:00|13127.5|13126.6|13130.7|13129.8|13131.3|13130.4|13125.4|13124.5|687
1649055900000|2022-04-04 07:05:00|13130.5|13129.6|13127.3|13126.4|13131.4|13130.5|13126.1|13125.2|759
1649056200000|2022-04-04 07:10:00|13127.1|13126.2|13134.2|13132.7|13137.9|13136.5|13127.1|13126.2|792
1649056500000|2022-04-04 07:15:00|13134.1|13132.6|13129.3|13128.4|13134.1|13132.6|13127.6|13126.1|779
1649056800000|2022-04-04 07:20:00|13129.2|13128.3|13129.9|13129|13131.4|13130.5|13126.7|13125.8|696
1649057100000|2022-04-04 07:25:00|13129.8|13128.9|13133.6|13132.1|13134.1|13133|13129.7|13128.8|587
1649057400000|2022-04-04 07:30:00|13133.5|13132|13133.3|13132.4|13136.7|13135.6|13131.8|13130.3|556
1649057700000|2022-04-04 07:35:00|13133.4|13132.5|13134.7|13133.2|13136|13134.6|13129.7|13128.4|598
1649058000000|2022-04-04 07:40:00|13134.5|13133.6|13131.6|13130.1|13136.7|13135.5|13131.3|13130.1|591
1649058300000|2022-04-04 07:45:00|13131.2|13130.3|13123.3|13121.8|13133.3|13132.4|13123.2|13121.8|637
1649058600000|2022-04-04 07:50:00|13123.4|13121.9|13125.4|13124.5|13127.3|13126.2|13122.9|13121.9|701
1649058900000|2022-04-04 07:55:00|13125.2|13124.3|13128.1|13127.2|13129.7|13128.8|13124.6|13123.7|643
1649059200000|2022-04-04 08:00:00|13128.2|13127.3|13125.6|13124.7|13128.6|13127.7|13121.7|13120.6|1017
1649059500000|2022-04-04 08:05:00|13125.8|13124.9|13121.2|13119.7|13125.9|13125|13116.9|13115.8|997
1649059800000|2022-04-04 08:10:00|13120.8|13119.9|13123.9|13122.4|13127.3|13126.4|13120.8|13119.8|731
1649060100000|2022-04-04 08:15:00|13123.8|13122.3|13124.7|13123.8|13127.4|13126.5|13122.6|13121.4|586
1649060400000|2022-04-04 08:20:00|13124.6|13123.7|13125.5|13124.6|13126.7|13125.8|13121.9|13121|724
1649060700000|2022-04-04 08:25:00|13125.6|13124.7|13125.6|13124.7|13129.7|13128.8|13124.7|13123.8|748
1649061000000|2022-04-04 08:30:00|13125.4|13124.5|13123|13122.1|13129.3|13128.4|13122.7|13121.8|712
1649061300000|2022-04-04 08:35:00|13123.2|13122.3|13116.7|13115.8|13123.8|13122.9|13116.4|13115.5|660
1649061600000|2022-04-04 08:40:00|13116.6|13115.7|13115.4|13114.5|13116.8|13115.7|13114.6|13113.5|485
1649061900000|2022-04-04 08:45:00|13115.7|13114.2|13116.2|13115.3|13116.4|13115.5|13114.6|13113.6|405
1649062200000|2022-04-04 08:50:00|13116.3|13115.4|13116.2|13115.3|13118.9|13118|13115.4|13114.5|456
1649062500000|2022-04-04 08:55:00|13116|13115.1|13115.6|13114.7|13117.5|13116.6|13114.7|13113.8|418
1649062800000|2022-04-04 09:00:00|13115.7|13114.8|13117.3|13116.4|13119.3|13118.4|13115.4|13114.4|617
1649063100000|2022-04-04 09:05:00|13117.2|13116.3|13122.5|13121.6|13124.1|13123|13116.7|13115.8|653
1649063400000|2022-04-04 09:10:00|13122.7|13121.8|13122.2|13121.3|13124|13123.1|13121|13119.8|549
1649063700000|2022-04-04 09:15:00|13122.1|13121.2|13121.5|13120.6|13124|13123.1|13119.2|13118.3|595
1649064000000|2022-04-04 09:20:00|13121.6|13120.7|13121.3|13120.4|13124.8|13123.6|13121.1|13120.1|543
1649064300000|2022-04-04 09:25:00|13121.4|13120.5|13118.4|13117.5|13123|13121.7|13118.3|13117.1|494
1649064600000|2022-04-04 09:30:00|13118.5|13117.6|13116.6|13115.7|13119.6|13118.4|13115.8|13114.9|563
1649064900000|2022-04-04 09:35:00|13116.5|13115.6|13118.3|13117.4|13119.1|13118|13116.2|13115.2|706
1649065200000|2022-04-04 09:40:00|13118.1|13117.2|13116.7|13115.8|13118.7|13117.8|13115.1|13114.2|569
1649065500000|2022-04-04 09:45:00|13116.8|13115.9|13115.7|13114.8|13117.8|13116.9|13115|13114.1|528
1649065800000|2022-04-04 09:50:00|13115.6|13114.7|13116.6|13115.7|13118.7|13117.8|13115.3|13114.4|435
1649066100000|2022-04-04 09:55:00|13116.7|13115.8|13118.4|13117.5|13121.8|13120.9|13115.4|13114.5|783
1649066400000|2022-04-04 10:00:00|13118.5|13117.6|13119.2|13118.3|13119.9|13118.9|13115.4|13114.5|694
1649066700000|2022-04-04 10:05:00|13119.3|13118.4|13121|13120.1|13123.6|13122.5|13118.3|13117.4|614
1649067000000|2022-04-04 10:10:00|13121.1|13120.2|13118.4|13117.5|13122.6|13121.5|13116.6|13115.7|752
1649067300000|2022-04-04 10:15:00|13118.3|13117.4|13118.3|13117.4|13119.3|13118.4|13116.4|13115.4|599
1649067600000|2022-04-04 10:20:00|13118.4|13117.5|13116.1|13115.2|13119.6|13118.4|13115.5|13114.6|535
1649067900000|2022-04-04 10:25:00|13115.8|13114.9|13115.8|13114.9|13116.9|13115.9|13115|13114.1|427
1649068200000|2022-04-04 10:30:00|13115.7|13114.8|13109.7|13108.8|13116.5|13115.6|13109.5|13108.5|410
1649068500000|2022-04-04 10:35:00|13109.4|13108.5|13102.2|13101.3|13109.4|13108.5|13100.8|13099.7|572
1649068800000|2022-04-04 10:40:00|13102.3|13101.4|13107.5|13106|13109.5|13108.6|13101.7|13100.8|552
1649069100000|2022-04-04 10:45:00|13107.2|13106.3|13108.8|13107.9|13110|13108.9|13106.2|13105.2|444
1649069400000|2022-04-04 10:50:00|13108.7|13107.8|13102.7|13101.8|13111.1|13110.2|13102.4|13101.5|512
1649069700000|2022-04-04 10:55:00|13102.6|13101.7|13094.8|13093.9|13103.1|13102.2|13093.6|13092.5|590
1649070000000|2022-04-04 11:00:00|13094.9|13094|13098.9|13098|13102.7|13101.8|13093.9|13092.9|684
1649070300000|2022-04-04 11:05:00|13099|13098.1|13098.9|13098|13102.7|13101.8|13097.9|13096.9|751
1649070600000|2022-04-04 11:10:00|13098.8|13097.9|13098.7|13097.2|13103.2|13102|13098.1|13097|569
1649070900000|2022-04-04 11:15:00|13098.8|13097.3|13104.7|13103.8|13106.3|13105.1|13098.6|13097.3|758
1649071200000|2022-04-04 11:20:00|13104.8|13103.9|13104.9|13104|13107|13105.5|13101.6|13100.7|557
1649071500000|2022-04-04 11:25:00|13105|13104.1|13101.7|13100.8|13105.3|13104.2|13101.7|13100.6|578
1649071800000|2022-04-04 11:30:00|13101.6|13100.7|13102.8|13101.9|13104.2|13103.1|13101.1|13100.1|459
1649072100000|2022-04-04 11:35:00|13103|13102.1|13099.6|13098.7|13106.7|13105.8|13099|13097.9|519
1649072400000|2022-04-04 11:40:00|13099.5|13098.6|13100.3|13099.4|13102.2|13101.3|13098.6|13097.7|616
1649072700000|2022-04-04 11:45:00|13100.2|13099.3|13101.3|13100.4|13104.7|13103.2|13097.5|13096.6|710
1649073000000|2022-04-04 11:50:00|13101.5|13100.6|13102.3|13101.4|13102.7|13101.8|13099|13098.1|588
1649073300000|2022-04-04 11:55:00|13102.4|13101.5|13096.8|13095.9|13102.7|13101.7|13096.7|13095.5|761
1649073600000|2022-04-04 12:00:00|13097.1|13096.2|13106|13105.1|13107.7|13106.8|13095.6|13094.7|929
1649073900000|2022-04-04 12:05:00|13105.9|13105|13113.6|13112.7|13116.6|13115.7|13103.5|13102.6|918
1649074200000|2022-04-04 12:10:00|13113.7|13112.8|13119.4|13118.5|13119.9|13119|13112.7|13111.8|643
1649074500000|2022-04-04 12:15:00|13119.5|13118.6|13117.6|13116.7|13123|13121.9|13117.6|13116.4|752
1649074800000|2022-04-04 12:20:00|13117.5|13116.6|13116.2|13114.7|13119.4|13118.5|13112.6|13111.7|876
1649075100000|2022-04-04 12:25:00|13115.8|13114.9|13114.9|13113.4|13116.8|13115.9|13111.1|13110.2|717
1649075400000|2022-04-04 12:30:00|13115|13113.5|13114.1|13113.2|13117.1|13116.2|13113.2|13112.1|642
1649075700000|2022-04-04 12:35:00|13114.3|13113.4|13112.4|13111.5|13115.9|13115|13110.9|13110|511
1649076000000|2022-04-04 12:40:00|13112.5|13111.6|13114.2|13113.3|13116.5|13115.6|13111|13110|461
1649076300000|2022-04-04 12:45:00|13114.4|13113.5|13110.5|13109.6|13114.4|13113.5|13108|13107|523
1649076600000|2022-04-04 12:50:00|13110.6|13109.7|13111.5|13110.6|13112.2|13111.2|13109.8|13108.9|385
1649076900000|2022-04-04 12:55:00|13111.4|13110.5|13107.8|13106.9|13112.6|13111.7|13107.5|13106.4|642
1649077200000|2022-04-04 13:00:00|13108|13106.5|13108.3|13107.4|13109.2|13108.2|13106.3|13105.4|517
1649077500000|2022-04-04 13:05:00|13107.8|13106.9|13105.5|13104.6|13109.9|13108.8|13105.4|13104.5|617
1649077800000|2022-04-04 13:10:00|13105.6|13104.7|13104.4|13103.5|13107.7|13106.6|13103.5|13102.6|651
1649078100000|2022-04-04 13:15:00|13104.5|13103.6|13103.8|13102.9|13105.3|13104.2|13102|13100.8|589
1649078400000|2022-04-04 13:20:00|13103.9|13103|13103.5|13102.6|13107.7|13106.8|13100.9|13100|636
1649078700000|2022-04-04 13:25:00|13103.6|13102.7|13104|13103.1|13105.9|13105|13099.8|13098.9|865
1649079000000|2022-04-04 13:30:00|13104.4|13102.9|13106.5|13105.6|13107.6|13106.7|13102.7|13101.8|1006
1649079300000|2022-04-04 13:35:00|13106.6|13105.7|13110.3|13109.4|13111.7|13110.6|13106.3|13105.4|851
1649079600000|2022-04-04 13:40:00|13110.4|13109.5|13111.4|13110.5|13113.2|13112.3|13109.4|13108.2|947
1649079900000|2022-04-04 13:45:00|13111.5|13110.6|13115.4|13114.5|13115.8|13114.9|13109.8|13108.9|753
1649080200000|2022-04-04 13:50:00|13115.5|13114.6|13117.6|13116.7|13118.9|13117.7|13114.8|13113.9|797
1649080500000|2022-04-04 13:55:00|13117.9|13117|13118|13116.5|13120.2|13119.3|13116.4|13115.2|664
1649080800000|2022-04-04 14:00:00|13117.7|13116.8|13115.7|13114.8|13118.5|13117.3|13111.9|13111|811
1649081100000|2022-04-04 14:05:00|13115.6|13114.7|13119.9|13119|13121.5|13120.6|13114.4|13113.5|924
1649081400000|2022-04-04 14:10:00|13119.8|13118.9|13118.5|13117.6|13123.7|13122.8|13118.4|13117.5|688
1649081700000|2022-04-04 14:15:00|13118.4|13117.5|13124.6|13123.7|13124.8|13123.9|13115.5|13114.6|678
1649082000000|2022-04-04 14:20:00|13124.5|13123.6|13123.5|13122.6|13125.2|13124|13120.2|13119.3|532
1649082300000|2022-04-04 14:25:00|13123.6|13122.7|13118.4|13117.5|13124|13123.1|13118.1|13117.2|544
1649082600000|2022-04-04 14:30:00|13118.3|13117.4|13120.3|13119.4|13122.9|13122|13115.4|13114.3|704
1649082900000|2022-04-04 14:35:00|13120.4|13119.5|13120.8|13119.9|13122.8|13121.6|13118|13117.1|696
1649083200000|2022-04-04 14:40:00|13120.7|13119.8|13125.5|13124.6|13125.8|13124.8|13117|13116.1|708
1649083500000|2022-04-04 14:45:00|13125.4|13124.5|13124.2|13123.3|13129.6|13128.7|13123.4|13122.2|688
1649083800000|2022-04-04 14:50:00|13124.6|13123.1|13123.3|13122.4|13127|13126.1|13121.7|13120.8|853
1649084100000|2022-04-04 14:55:00|13123.4|13122.5|13115.1|13114.2|13124.7|13123.6|13114.3|13113.4|1102
1649084400000|2022-04-04 15:00:00|13115|13114.1|13116.1|13115.2|13119.2|13118.3|13112.4|13111.5|966
1649084700000|2022-04-04 15:05:00|13115.9|13115|13115.1|13114.2|13116.6|13115.7|13110|13109.1|645
1649085000000|2022-04-04 15:10:00|13114.7|13113.8|13118.2|13117.3|13118.4|13117.5|13114.3|13113.4|625
1649085300000|2022-04-04 15:15:00|13118.1|13117.2|13117.9|13117|13118.1|13117.2|13115.7|13114.8|499
1649085600000|2022-04-04 15:20:00|13118|13117.1|13117.4|13116.5|13118.9|13118|13116|13115.1|610
1649085900000|2022-04-04 15:25:00|13117.3|13116.4|13119.3|13118.4|13121.1|13120.2|13116.5|13115.6|638
1649086200000|2022-04-04 15:30:00|13118.9|13118|13122.7|13121.8|13124.6|13123.7|13117.9|13117|663
1649086500000|2022-04-04 15:35:00|13122.8|13121.9|13120.6|13119.7|13123.4|13122.5|13120.5|13119.6|528
1649086800000|2022-04-04 15:40:00|13120.5|13119.6|13119.6|13118.7|13122.4|13121.5|13118.6|13117.7|552
1649087100000|2022-04-04 15:45:00|13119.7|13118.8|13120.6|13119.1|13121.1|13120|13117.1|13116.2|515
1649087400000|2022-04-04 15:50:00|13120.5|13119|13119.7|13118.8|13123|13122.1|13118.4|13117.5|551
1649087700000|2022-04-04 15:55:00|13119.6|13118.7|13115.9|13115|13120.8|13119.6|13113.3|13112.1|509
1649088000000|2022-04-04 16:00:00|13116|13115.1|13113.7|13112.8|13118|13116.8|13112.9|13112|595
1649088300000|2022-04-04 16:05:00|13113.8|13112.9|13113.2|13112.3|13114.7|13113.8|13112.1|13111|609
1649088600000|2022-04-04 16:10:00|13112.3|13111.4|13113.7|13112.8|13114.5|13113.5|13111|13110.1|516
1649088900000|2022-04-04 16:15:00|13113.6|13112.7|13108.6|13107.7|13113.9|13112.7|13108.3|13107.4|652
1649089200000|2022-04-04 16:20:00|13108.5|13107.6|13110.1|13109.2|13111.2|13110.3|13108.3|13107.4|587
1649089500000|2022-04-04 16:25:00|13110.2|13109.3|13106.9|13106|13110.4|13109.4|13105.7|13104.8|430
1649089800000|2022-04-04 16:30:00|13106.8|13105.9|13103.2|13102.3|13107.4|13106.3|13103.2|13102.3|475
1649090100000|2022-04-04 16:35:00|13103.3|13102.4|13101.3|13100.4|13104.1|13103.2|13101.1|13100.2|505
1649090400000|2022-04-04 16:40:00|13101.4|13100.5|13102.5|13101.6|13103|13102.1|13100.2|13099.1|519
1649090700000|2022-04-04 16:45:00|13102.7|13101.8|13103.9|13103|13105.1|13104.2|13101.5|13100.6|411
1649091000000|2022-04-04 16:50:00|13104|13103.1|13103.5|13102.6|13104.7|13103.8|13101.3|13100.4|440
1649091300000|2022-04-04 16:55:00|13103.4|13102.5|13104.3|13103.4|13105.9|13105|13103.3|13102.2|443
1649091600000|2022-04-04 17:00:00|13104.1|13103.2|13102.7|13101.8|13104.4|13103.5|13099.2|13098.3|552
1649091900000|2022-04-04 17:05:00|13102.8|13101.9|13103.3|13102.4|13105.8|13104.7|13102.5|13101.6|515
1649092200000|2022-04-04 17:10:00|13103.2|13102.3|13105.4|13104.5|13105.7|13104.6|13102.4|13101.3|655
1649092500000|2022-04-04 17:15:00|13105.3|13104.4|13101.9|13101|13105.6|13104.6|13101.9|13101|486
1649092800000|2022-04-04 17:20:00|13101.6|13100.7|13101.4|13100.5|13101.6|13100.7|13097.4|13096.5|432
1649093100000|2022-04-04 17:25:00|13101.5|13100.6|13103.2|13102.3|13103.7|13102.7|13101.3|13100.2|410
1649093400000|2022-04-04 17:30:00|13103.3|13102.4|13099.9|13099|13104|13103.1|13098.3|13097.4|525
1649093700000|2022-04-04 17:35:00|13099.8|13098.9|13100.4|13099.5|13101.7|13100.7|13099.8|13098.9|468
1649094000000|2022-04-04 17:40:00|13100.6|13099.7|13101.3|13100.4|13101.8|13100.5|13099.4|13098.5|452
1649094300000|2022-04-04 17:45:00|13101.4|13100.5|13101.2|13100.3|13102.5|13101.4|13100|13098.9|422
1649094600000|2022-04-04 17:50:00|13101.3|13100.4|13101.1|13099.6|13102.6|13101.7|13100.7|13099.5|483
1649094900000|2022-04-04 17:55:00|13100.8|13099.9|13100.6|13099.7|13102.8|13101.9|13099.4|13098.5|540
1649095200000|2022-04-04 18:00:00|13100.5|13099.6|13099.5|13098.6|13100.6|13099.7|13097.5|13096.6|584
1649095500000|2022-04-04 18:05:00|13099.4|13098.5|13102.2|13101.3|13102.3|13101.4|13098.6|13097.7|381
1649095800000|2022-04-04 18:10:00|13102.1|13101.2|13102.4|13101.5|13102.9|13101.6|13099.4|13098.5|437
1649096100000|2022-04-04 18:15:00|13102.5|13101.6|13105.9|13104.4|13105.9|13104.5|13101.2|13100|496
1649096400000|2022-04-04 18:20:00|13105.8|13104.3|13107.5|13106|13107.8|13106.5|13105.4|13104.3|488
1649096700000|2022-04-04 18:25:00|13107.6|13106.1|13110.7|13109.8|13112.3|13110.9|13106.5|13105.3|398
1649097000000|2022-04-04 18:30:00|13110.8|13109.9|13112.1|13111.2|13112.8|13111.5|13108.8|13107.4|490
1649097300000|2022-04-04 18:35:00|13112.2|13111.3|13113|13111.5|13113.4|13112.1|13111.3|13110.1|422
1649097600000|2022-04-04 18:40:00|13112.9|13111.4|13115.6|13114.1|13115.8|13114.5|13111.1|13110|344
1649097900000|2022-04-04 18:45:00|13115.3|13113.8|13114.7|13113.8|13115.6|13114.3|13113.5|13112.2|461
1649098200000|2022-04-04 18:50:00|13114.6|13113.7|13118|13116.5|13118.5|13117.5|13114.3|13113.2|591
1649098500000|2022-04-04 18:55:00|13118.1|13116.6|13115.2|13114.3|13118.1|13116.9|13115.1|13114|526
1649098800000|2022-04-04 19:00:00|13115.3|13114.4|13115.9|13114.4|13116.9|13115.4|13114.9|13113.4|386
1649099100000|2022-04-04 19:05:00|13116.3|13114.8|13115.9|13114.4|13117.7|13116.2|13115.5|13114|365
1649099400000|2022-04-04 19:10:00|13116|13114.5|13118|13116.5|13118.7|13117.2|13115.9|13114.4|458
1649099700000|2022-04-04 19:15:00|13117.9|13116.4|13119.5|13118|13119.6|13118.3|13117.7|13116.2|368
1649100000000|2022-04-04 19:20:00|13119.6|13118.1|13119.3|13118.4|13121.4|13119.9|13118|13116.8|462
1649100300000|2022-04-04 19:25:00|13119.4|13118.5|13118.6|13117.1|13120.5|13119.3|13117.6|13116.2|369
1649100600000|2022-04-04 19:30:00|13118.5|13117|13118.3|13117.4|13119.9|13118.4|13116.7|13115.2|418
1649100900000|2022-04-04 19:35:00|13118.2|13117.3|13118.9|13117.4|13120.2|13119.1|13117.5|13116.4|380
1649101200000|2022-04-04 19:40:00|13119|13117.5|13115.8|13114.3|13119.1|13117.6|13115.4|13114|382
1649101500000|2022-04-04 19:45:00|13115.9|13114.4|13116.6|13115.1|13117.2|13115.7|13115.1|13113.6|271
1649101800000|2022-04-04 19:50:00|13116.5|13115|13115.8|13114.3|13117.7|13116.2|13114.7|13113.2|393
1649102100000|2022-04-04 19:55:00|13115.9|13114.4|13115.7|13114.2|13116.7|13115.4|13114.2|13112.9|338
1649102400000|2022-04-04 20:00:00|13115.8|13114.3|13116.4|13114.9|13116.7|13115.4|13114.3|13112.8|166
1649102700000|2022-04-04 20:05:00|13116.3|13114.8|13113.3|13111.8|13116.3|13114.9|13113.2|13111.8|132
1649103000000|2022-04-04 20:10:00|13113.2|13111.7|13115.1|13113.6|13115.2|13113.7|13113|13111.5|120
1649103300000|2022-04-04 20:15:00|13115.3|13113.8|13115.6|13114.1|13116.1|13114.6|13114.7|13113.2|117
1649103600000|2022-04-04 20:20:00|13115.5|13114|13115.1|13113.6|13115.5|13114|13114.6|13113.3|63
1649103900000|2022-04-04 20:25:00|13115.2|13113.7|13116.6|13115.1|13116.6|13115.1|13114.6|13113.1|107
1649104200000|2022-04-04 20:30:00|13116.7|13115.2|13115.1|13113.6|13116.8|13115.3|13114.9|13113.4|131
1649104500000|2022-04-04 20:35:00|13115|13113.5|13115.4|13113.9|13115.6|13114.1|13114.5|13113|104
1649104800000|2022-04-04 20:40:00|13115.5|13114|13116.2|13114.7|13116.4|13114.9|13115.4|13113.9|113
1649105100000|2022-04-04 20:45:00|13116.1|13114.6|13114.8|13113.3|13117.2|13115.4|13114.3|13112.8|118
1649105400000|2022-04-04 20:50:00|13114.9|13113.4|13117.6|13115|13118.6|13116.5|13114.9|13113.4|225
1649105700000|2022-04-04 20:55:00|13117.7|13115.2|13117.1|13112.2|13118.6|13116.1|13116|13111.1|564
1649106000000|2022-04-04 21:00:00|13117.8|13111.3|13121.1|13110.1|13121.8|13111.5|13117.8|13110|26
1649106300000|2022-04-04 21:05:00|13121|13110|13119.2|13108.6|13121.4|13110.4|13118.6|13107.8|74
1649106600000|2022-04-04 21:10:00|13119.3|13108.3|13117.1|13110|13119.6|13110.6|13116.4|13106.5|265
1649106900000|2022-04-04 21:15:00|13117.2|13109.9|13117.1|13110.1|13117.6|13110.6|13116.6|13109.3|143
1649107200000|2022-04-04 21:20:00|13117.2|13110|13119.6|13113.2|13122.3|13113.9|13116.3|13107.2|281
1649107500000|2022-04-04 21:25:00|13119.7|13113.3|13119.7|13112.3|13122.4|13113.9|13118.9|13111|159
1649107800000|2022-04-04 21:30:00|13119.5|13112.4|13119.7|13113.9|13122.2|13114.1|13119|13112|172
1649108100000|2022-04-04 21:35:00|13119.5|13114.1|13119.8|13112.8|13121.1|13114.4|13119.1|13112.7|135
1649108400000|2022-04-04 21:40:00|13119.7|13113.1|13118|13113.3|13120.5|13113.9|13118|13111.5|126
1649108700000|2022-04-04 21:45:00|13118.6|13113.1|13119.3|13113.3|13120.5|13114.3|13118.1|13112.8|166
1649109000000|2022-04-04 21:50:00|13118.9|13113.4|13118.8|13113.5|13121.3|13113.9|13118.1|13112.3|135
1649109300000|2022-04-04 21:55:00|13119|13113.4|13119.4|13113.3|13121.6|13114|13118.2|13112.2|167
1649109600000|2022-04-04 22:00:00|13118.9|13112.3|13116.1|13112.4|13120.5|13114.1|13115.2|13111.5|362
1649109900000|2022-04-04 22:05:00|13116.4|13112.3|13114.5|13112|13116.6|13113|13114.4|13111.6|249
1649110200000|2022-04-04 22:10:00|13114.6|13112.2|13114.5|13111.7|13116|13113.2|13113.6|13111.2|221
1649110500000|2022-04-04 22:15:00|13114.3|13111.6|13115.4|13112.5|13116.2|13113.7|13113.5|13111.1|306
1649110800000|2022-04-04 22:20:00|13115.7|13112.2|13114.2|13112.7|13115.7|13113|13113.4|13111|184
1649111100000|2022-04-04 22:25:00|13114.5|13113|13115.4|13112.9|13116|13114.1|13114.1|13112|207
1649111400000|2022-04-04 22:30:00|13115.5|13113|13114.8|13111.9|13116.4|13113.7|13113.1|13110.6|277
1649111700000|2022-04-04 22:35:00|13114.7|13112.1|13114|13111.5|13114.7|13112.2|13112.6|13109.9|233
1649112000000|2022-04-04 22:40:00|13113.8|13111.6|13116.1|13114.6|13117.2|13114.6|13113.4|13111.6|210
1649112300000|2022-04-04 22:45:00|13116.7|13113.9|13115.4|13113.9|13117|13115|13115.3|13112.4|163
1649112600000|2022-04-04 22:50:00|13115.7|13113.6|13115.4|13113.9|13117.4|13115.2|13115|13112.6|147
1649112900000|2022-04-04 22:55:00|13116|13113.4|13114.5|13113|13116.2|13114.1|13112.6|13110.9|232
1649113200000|2022-04-04 23:00:00|13114.4|13112.9|13114.4|13112.9|13114.9|13113.4|13114.3|13112.5|92
1649113500000|2022-04-04 23:05:00|13114.3|13112.8|13113.4|13111.9|13114.7|13113|13113|13111.5|125
1649113800000|2022-04-04 23:10:00|13113.3|13111.8|13113.9|13112.4|13114.6|13113.1|13112.5|13111|102
1649114100000|2022-04-04 23:15:00|13113.8|13112.3|13115.4|13113.9|13115.6|13114.1|13113.5|13112|111
1649114400000|2022-04-04 23:20:00|13115.6|13114.1|13113.4|13111.9|13115.6|13114.1|13112.9|13111.4|104
1649114700000|2022-04-04 23:25:00|13113.5|13112|13113.5|13112|13114.6|13112.8|13113.1|13111.5|149
1649115000000|2022-04-04 23:30:00|13113.3|13111.8|13114.8|13113.3|13115.7|13114.2|13113.3|13111.8|135
1649115300000|2022-04-04 23:35:00|13114.7|13113.2|13116.2|13114.7|13116.3|13114.8|13114.4|13112.9|149
1649115600000|2022-04-04 23:40:00|13116.1|13114.6|13116.5|13115|13116.6|13115.1|13115.3|13113.8|113
1649115900000|2022-04-04 23:45:00|13116.6|13115.1|13115.4|13113.9|13117.1|13115.6|13114.9|13113.4|232
1649116200000|2022-04-04 23:50:00|13115.5|13114|13114.2|13112.7|13115.6|13114.1|13113.7|13112.2|173
1649116500000|2022-04-04 23:55:00|13114.4|13112.9|13113.6|13112.1|13115.4|13113.9|13113.1|13111.6|214
1649116800000|2022-04-05 00:00:00|13113.5|13112|13114.5|13113|13114.9|13113.4|13111.4|13109.9|401
1649117100000|2022-04-05 00:05:00|13114.6|13113.1|13114.9|13113.4|13116.2|13115|13114.5|13113|208
1649117400000|2022-04-05 00:10:00|13114.8|13113.9|13116.1|13114.6|13116.9|13115.4|13114.7|13113.5|243
1649117700000|2022-04-05 00:15:00|13116.2|13114.7|13111|13109.5|13116.6|13115.1|13110|13108.5|325
1649118000000|2022-04-05 00:20:00|13110.9|13109.4|13111.6|13110.1|13112.9|13111.7|13110.9|13109.4|278
1649118300000|2022-04-05 00:25:00|13111.5|13110|13110.2|13108.7|13111.7|13110.2|13109|13107.5|295
1649118600000|2022-04-05 00:30:00|13110.1|13108.6|13111.3|13109.8|13112|13110.5|13109.9|13108.4|210
1649118900000|2022-04-05 00:35:00|13111.2|13109.7|13112.8|13111.9|13113.2|13112|13111.1|13109.6|324
1649119200000|2022-04-05 00:40:00|13112.9|13112|13113.4|13111.9|13115.1|13113.7|13111.9|13110.6|444
1649119500000|2022-04-05 00:45:00|13113.5|13112|13113.6|13112.1|13117.8|13116.3|13112.4|13110.9|857
1649119800000|2022-04-05 00:50:00|13114|13112.5|13107.8|13106.3|13114.3|13112.8|13106.8|13105.3|882
1649120100000|2022-04-05 00:55:00|13107.7|13106.2|13111.9|13110.4|13112|13110.9|13107.1|13105.6|598
1649120400000|2022-04-05 01:00:00|13112|13110.5|13111.5|13110|13114.2|13112.7|13111.2|13109.8|344
1649120700000|2022-04-05 01:05:00|13111.4|13109.9|13110.7|13109.2|13111.6|13110.1|13109.5|13108.2|372
1649121000000|2022-04-05 01:10:00|13110.6|13109.1|13112.3|13110.8|13113.1|13111.6|13110.1|13108.6|447
1649121300000|2022-04-05 01:15:00|13112.5|13111|13116|13114.5|13116|13114.5|13112|13110.5|354
1649121600000|2022-04-05 01:20:00|13115.9|13114.4|13117.8|13116.3|13117.9|13116.7|13115.5|13114.3|287
1649121900000|2022-04-05 01:25:00|13117.7|13116.2|13117.7|13116.2|13117.9|13116.6|13116|13114.9|193
1649122200000|2022-04-05 01:30:00|13117.6|13116.1|13117.9|13116.4|13118.7|13117.7|13116.6|13115.4|358
1649122500000|2022-04-05 01:35:00|13117.8|13116.3|13116.4|13114.9|13117.8|13116.4|13115|13114.1|257
1649122800000|2022-04-05 01:40:00|13116.5|13115|13117.7|13116.2|13118.1|13116.9|13115.5|13114.3|298
1649123100000|2022-04-05 01:45:00|13117.6|13116.1|13115.5|13114.6|13117.9|13116.7|13115.5|13114.4|394
1649123400000|2022-04-05 01:50:00|13115.4|13114.5|13116.8|13115.3|13117.8|13116.3|13115.4|13114.3|285
1649123700000|2022-04-05 01:55:00|13116.9|13115.4|13118|13116.5|13118.7|13117.5|13115.5|13114.4|336
1649124000000|2022-04-05 02:00:00|13117.9|13116.4|13122.1|13121.2|13122.6|13121.4|13117.8|13116.3|413
1649124300000|2022-04-05 02:05:00|13122.2|13121.3|13122.2|13120.7|13123.6|13122.4|13121.3|13120.1|297
1649124600000|2022-04-05 02:10:00|13122.4|13120.9|13121.3|13119.8|13122.5|13121.4|13120.4|13119.1|204
1649124900000|2022-04-05 02:15:00|13121.2|13119.7|13121.9|13120.4|13122.4|13121.2|13121.1|13119.7|186
1649125200000|2022-04-05 02:20:00|13121.8|13120.3|13121.3|13119.8|13122|13120.8|13120.5|13119.2|258
1649125500000|2022-04-05 02:25:00|13121.4|13119.9|13120.3|13118.8|13121.5|13120.2|13120.1|13118.7|247
1649125800000|2022-04-05 02:30:00|13120.2|13118.7|13119.6|13118.1|13120.2|13118.7|13118.7|13117.2|217
1649126100000|2022-04-05 02:35:00|13119.7|13118.2|13118.4|13117.5|13119.8|13118.3|13117.4|13116.1|218
1649126400000|2022-04-05 02:40:00|13118.5|13117.6|13118.2|13116.7|13118.8|13117.6|13117.2|13115.8|176
1649126700000|2022-04-05 02:45:00|13118.1|13116.6|13115.4|13113.9|13118.1|13116.8|13115.1|13113.6|196
1649127000000|2022-04-05 02:50:00|13115.3|13113.8|13113.8|13112.3|13115.7|13114.2|13113.2|13112|245
1649127300000|2022-04-05 02:55:00|13113.7|13112.2|13115.1|13113.6|13115.5|13114|13112.5|13111.1|327
1649127600000|2022-04-05 03:00:00|13115.2|13113.7|13115.1|13113.6|13115.6|13114.1|13113.5|13112.3|302
1649127900000|2022-04-05 03:05:00|13115|13113.5|13115.8|13114.3|13115.9|13114.4|13113.6|13112.6|255
1649128200000|2022-04-05 03:10:00|13115.9|13114.4|13115.3|13113.8|13116|13114.5|13115|13113.8|182
1649128500000|2022-04-05 03:15:00|13115.4|13113.9|13116.3|13114.8|13117.6|13116.1|13115.3|13113.8|191
1649128800000|2022-04-05 03:20:00|13116.2|13114.7|13115.8|13114.3|13117.8|13116.3|13115.7|13114.2|213
1649129100000|2022-04-05 03:25:00|13115.9|13114.4|13114.7|13113.2|13115.9|13114.4|13114|13112.5|138
1649129400000|2022-04-05 03:30:00|13114.9|13113.4|13115.3|13113.8|13116.5|13115.2|13114.2|13112.7|219
1649129700000|2022-04-05 03:35:00|13115.4|13113.9|13114.8|13113.3|13116.3|13114.8|13114.4|13113.1|163
1649130000000|2022-04-05 03:40:00|13115.1|13113.6|13114.9|13113.4|13115.2|13113.7|13114|13112.8|180
1649130300000|2022-04-05 03:45:00|13114.8|13113.3|13113.9|13112.4|13114.9|13113.8|13113.4|13112.1|177
1649130600000|2022-04-05 03:50:00|13114|13112.5|13114.2|13112.7|13114.3|13112.8|13113|13111.5|193
1649130900000|2022-04-05 03:55:00|13114.3|13112.8|13114.7|13113.8|13115.9|13114.4|13113.5|13112.1|223
1649131200000|2022-04-05 04:00:00|13114.6|13113.7|13114.2|13112.7|13115.2|13113.9|13113.6|13112.3|228
1649131500000|2022-04-05 04:05:00|13114.3|13112.8|13112.9|13111.4|13114.8|13113.4|13111.7|13110.7|260
1649131800000|2022-04-05 04:10:00|13112.8|13111.3|13113.8|13112.3|13114|13112.8|13112.5|13111.1|282
1649132100000|2022-04-05 04:15:00|13113.9|13112.4|13108.9|13107.4|13113.9|13112.7|13107.4|13106.3|428
1649132400000|2022-04-05 04:20:00|13109|13107.5|13109.6|13108.1|13109.9|13108.4|13107.8|13106.3|342
1649132700000|2022-04-05 04:25:00|13109.5|13108|13110.1|13108.6|13110.7|13109.1|13109|13107.5|593
1649133000000|2022-04-05 04:30:00|13109.9|13108.4|13118|13116.5|13121.7|13120.2|13109.4|13107.9|1177
1649133300000|2022-04-05 04:35:00|13118.4|13116.9|13121.7|13120.2|13123.1|13121.2|13118.1|13116.6|941
1649133600000|2022-04-05 04:40:00|13121.8|13120.3|13122.1|13120.6|13124.8|13123.3|13120.9|13119.4|851
1649133900000|2022-04-05 04:45:00|13122|13120.5|13121|13119.5|13122.5|13121|13119.3|13117.4|832
1649134200000|2022-04-05 04:50:00|13121.1|13119.6|13118.6|13117.7|13123.1|13121.4|13118.5|13117|709
1649134500000|2022-04-05 04:55:00|13118.9|13117.4|13120.9|13120|13121.8|13120.4|13118|13116.9|600
1649134800000|2022-04-05 05:00:00|13121|13120.1|13121.5|13120|13122.7|13121.2|13119.2|13117.7|675
1649135100000|2022-04-05 05:05:00|13121.6|13120.1|13122.7|13121.2|13122.8|13121.3|13119.8|13118.3|530
1649135400000|2022-04-05 05:10:00|13122.6|13121.1|13124.6|13123.1|13125|13123.7|13121.5|13120|419
1649135700000|2022-04-05 05:15:00|13124.5|13123|13125.6|13124.1|13126.4|13125|13123.7|13122.4|418
1649136000000|2022-04-05 05:20:00|13125.7|13124.2|13128.6|13127.1|13128.6|13127.1|13124.8|13123.3|339
1649136300000|2022-04-05 05:25:00|13128.4|13126.9|13127.8|13126.3|13128.4|13127.2|13126.8|13125.5|206
1649136600000|2022-04-05 05:30:00|13127.9|13126.4|13129.2|13127.7|13131.1|13129.6|13127.7|13126.2|337
1649136900000|2022-04-05 05:35:00|13129.3|13127.8|13128.8|13127.3|13132.2|13130.7|13128.8|13127.3|389
1649137200000|2022-04-05 05:40:00|13128.9|13127.4|13133.1|13131.6|13135.6|13134.1|13128.3|13126.8|567
1649137500000|2022-04-05 05:45:00|13132.9|13131.4|13132.7|13131.2|13133.4|13131.9|13131.1|13129.6|497
1649137800000|2022-04-05 05:50:00|13132.6|13131.1|13133.2|13131.7|13135.6|13134.1|13131.4|13129.9|541
1649138100000|2022-04-05 05:55:00|13133.3|13131.8|13130.4|13128.9|13134.7|13133.2|13130.3|13128.8|434
1649138400000|2022-04-05 06:00:00|13130.3|13128.8|13130.2|13128.7|13130.7|13129.4|13126.7|13125.2|721
1649138700000|2022-04-05 06:05:00|13130.1|13128.6|13127.8|13126.3|13131.7|13130.4|13127.3|13125.8|505
1649139000000|2022-04-05 06:10:00|13127.9|13126.4|13124|13122.5|13129|13127.5|13123.6|13122.4|511
1649139300000|2022-04-05 06:15:00|13123.9|13122.4|13124.3|13122.8|13125.8|13124.7|13122|13120.8|569
1649139600000|2022-04-05 06:20:00|13124.2|13122.7|13123.3|13121.8|13124.8|13123.6|13121.8|13120.5|427
1649139900000|2022-04-05 06:25:00|13123.4|13121.9|13121.7|13120.2|13124.8|13123.3|13121.1|13119.9|468
1649140200000|2022-04-05 06:30:00|13121.8|13120.3|13123.7|13122.2|13124.8|13123.3|13120.8|13119.3|458
1649140500000|2022-04-05 06:35:00|13123.6|13122.1|13127.7|13126.2|13128.1|13126.6|13122.4|13120.9|417
1649140800000|2022-04-05 06:40:00|13127.6|13126.1|13132.1|13130.6|13132.8|13131.3|13127|13125.5|643
1649141100000|2022-04-05 06:45:00|13132.2|13130.7|13131.9|13130.4|13133.9|13132.7|13130.2|13128.7|565
1649141400000|2022-04-05 06:50:00|13132|13130.5|13138.7|13137.2|13139|13137.5|13131.7|13130.2|573
1649141700000|2022-04-05 06:55:00|13138.8|13137.3|13136.5|13135|13138.8|13137.3|13134.6|13133.1|613
1649142000000|2022-04-05 07:00:00|13136.1|13135.2|13141.6|13140.1|13145.7|13144.2|13135.5|13134.4|923
1649142300000|2022-04-05 07:05:00|13141.7|13140.2|13137.3|13135.8|13144.5|13143.2|13136.1|13134.6|701
1649142600000|2022-04-05 07:10:00|13137.4|13135.9|13133|13131.5|13137.6|13136.1|13132.1|13130.8|634
1649142900000|2022-04-05 07:15:00|13133.2|13131.7|13136.5|13135|13138.8|13137.3|13131.4|13129.9|794
1649143200000|2022-04-05 07:20:00|13136.4|13134.9|13138.7|13137.2|13139.9|13138.4|13135.9|13134.4|719
1649143500000|2022-04-05 07:25:00|13138.6|13137.1|13138.8|13137.3|13142.5|13141.3|13136.3|13134.8|761
1649143800000|2022-04-05 07:30:00|13138.7|13137.2|13136.4|13134.9|13139.4|13137.9|13133.6|13132.1|711
1649144100000|2022-04-05 07:35:00|13136.3|13134.8|13131.5|13130|13137.6|13136.1|13130.6|13129.5|671
1649144400000|2022-04-05 07:40:00|13131.9|13130.4|13130.3|13128.8|13131.9|13130.4|13127.6|13126.5|567
1649144700000|2022-04-05 07:45:00|13129.9|13128.4|13131.7|13130.2|13132.6|13131.4|13128.9|13127.7|500
1649145000000|2022-04-05 07:50:00|13131.3|13130.4|13127.6|13126.1|13131.6|13130.6|13126.2|13124.7|621
1649145300000|2022-04-05 07:55:00|13127.3|13125.8|13126.8|13125.3|13129.6|13128.1|13125.5|13124|624
1649145600000|2022-04-05 08:00:00|13126.7|13125.2|13132|13130.5|13132.7|13131.5|13125.5|13124|588
1649145900000|2022-04-05 08:05:00|13131.7|13130.2|13128.3|13126.8|13132|13130.5|13126.3|13124.8|511
1649146200000|2022-04-05 08:10:00|13128.4|13126.9|13131.6|13130.1|13132.4|13130.9|13127.7|13126.2|479
1649146500000|2022-04-05 08:15:00|13131.5|13130|13129.4|13127.9|13134|13132.7|13129.3|13127.8|467
1649146800000|2022-04-05 08:20:00|13129.5|13128|13129.9|13128.4|13131.8|13130.5|13128.3|13126.8|652
1649147100000|2022-04-05 08:25:00|13129.8|13128.3|13129.4|13127.9|13130.2|13128.7|13126|13124.7|584
1649147400000|2022-04-05 08:30:00|13130|13128.5|13121.4|13119.9|13131.3|13129.5|13116.2|13114.7|869
1649147700000|2022-04-05 08:35:00|13121.5|13120|13121.4|13119.9|13125.4|13123.9|13118.2|13116.7|576
1649148000000|2022-04-05 08:40:00|13121.3|13119.8|13125.5|13124|13127|13125.5|13119.1|13117.7|563
1649148300000|2022-04-05 08:45:00|13125.4|13123.9|13129.1|13127.6|13129.8|13128.3|13124.9|13123.4|629
1649148600000|2022-04-05 08:50:00|13129|13127.5|13128.9|13127.4|13130|13128.5|13124.6|13123.2|551
1649148900000|2022-04-05 08:55:00|13128.7|13127.2|13120.8|13119.3|13129.7|13128.3|13120.1|13118.6|598
1649149200000|2022-04-05 09:00:00|13120.9|13119.4|13123|13121.5|13125.9|13124.4|13119.3|13117.9|509
1649149500000|2022-04-05 09:05:00|13122.9|13121.4|13128.3|13126.8|13128.9|13127.7|13122.5|13121|624
1649149800000|2022-04-05 09:10:00|13128.4|13126.9|13134.4|13133.5|13136.1|13135|13128.2|13126.8|498
1649150100000|2022-04-05 09:15:00|13134.3|13133.4|13138.3|13136.8|13141.8|13140.6|13134.3|13133.2|628
1649150400000|2022-04-05 09:20:00|13138.4|13136.9|13139.4|13137.9|13142|13140.7|13137.9|13136.8|533
1649150700000|2022-04-05 09:25:00|13139.3|13137.8|13137.4|13135.9|13139.8|13138.4|13135.3|13133.8|507
1649151000000|2022-04-05 09:30:00|13137.3|13135.8|13136.8|13135.3|13138.7|13137.3|13135.1|13133.6|437
1649151300000|2022-04-05 09:35:00|13136.6|13135.1|13137.1|13136.2|13138.5|13137|13136.4|13134.9|399
1649151600000|2022-04-05 09:40:00|13136.6|13135.7|13138.1|13136.6|13139|13138|13134.2|13132.9|523
1649151900000|2022-04-05 09:45:00|13138|13136.5|13139.7|13138.8|13140.9|13139.6|13137.9|13136.4|396
1649152200000|2022-04-05 09:50:00|13139.8|13138.9|13138|13136.5|13140.5|13139.2|13137.6|13136.4|398
1649152500000|2022-04-05 09:55:00|13138.1|13136.6|13141.9|13140.4|13142.1|13140.9|13137.3|13135.8|506
1649152800000|2022-04-05 10:00:00|13142|13140.5|13139.8|13138.3|13143.3|13142.1|13138.4|13136.9|618
1649153100000|2022-04-05 10:05:00|13140|13138.5|13134.3|13132.8|13141|13139.5|13134.1|13132.6|707
1649153400000|2022-04-05 10:10:00|13134.4|13132.9|13132.1|13130.6|13135.6|13134.1|13132.1|13130.6|704
1649153700000|2022-04-05 10:15:00|13132.2|13130.7|13138.6|13137.1|13138.7|13137.6|13132.2|13130.7|562
1649154000000|2022-04-05 10:20:00|13138.5|13137|13134.5|13133|13138.5|13137|13133.3|13132|520
1649154300000|2022-04-05 10:25:00|13134.4|13132.9|13130.6|13129.1|13135.4|13134.1|13130.3|13128.8|583
1649154600000|2022-04-05 10:30:00|13130.7|13129.2|13124.2|13122.7|13131.4|13130.5|13124.2|13122.7|481
1649154900000|2022-04-05 10:35:00|13124.3|13122.8|13126.9|13125.4|13127.2|13125.7|13120.3|13118.8|693
1649155200000|2022-04-05 10:40:00|13127|13125.5|13124.6|13123.1|13127|13125.5|13122|13120.8|588
1649155500000|2022-04-05 10:45:00|13124.5|13123|13126.2|13124.7|13126.4|13125.1|13123.9|13122.5|509
1649155800000|2022-04-05 10:50:00|13126.3|13124.8|13129.3|13128.4|13131.4|13130.3|13125.2|13123.8|485
1649156100000|2022-04-05 10:55:00|13129.4|13127.9|13126.8|13125.3|13134|13132.8|13126.5|13125.1|749
1649156400000|2022-04-05 11:00:00|13126.7|13125.2|13128.4|13126.9|13128.4|13127.1|13122.8|13121.7|812
1649156700000|2022-04-05 11:05:00|13128.3|13126.8|13128.9|13127.4|13129.6|13128.3|13125.4|13123.9|511
1649157000000|2022-04-05 11:10:00|13128.8|13127.3|13129.4|13127.9|13131.3|13129.9|13125.5|13124.2|596
1649157300000|2022-04-05 11:15:00|13129.1|13127.6|13131.1|13129.6|13132.6|13131.1|13128.9|13127.4|499
1649157600000|2022-04-05 11:20:00|13131|13129.5|13132.9|13132|13134.6|13133.3|13131|13129.5|556
1649157900000|2022-04-05 11:25:00|13132.7|13131.8|13132.8|13131.3|13134.9|13133.4|13131.7|13130.4|541
1649158200000|2022-04-05 11:30:00|13132.2|13130.9|13133.9|13133|13135.3|13134.1|13131.9|13130.8|455
1649158500000|2022-04-05 11:35:00|13134|13133.1|13134.8|13133.3|13137.1|13135.6|13133.5|13132.4|530
1649158800000|2022-04-05 11:40:00|13134.6|13133.1|13133.5|13132|13136.5|13135.1|13133.2|13131.7|518
1649159100000|2022-04-05 11:45:00|13133.4|13131.9|13130.3|13128.8|13133.8|13132.6|13130.1|13128.6|531
1649159400000|2022-04-05 11:50:00|13130.4|13128.9|13129.4|13128.5|13132.2|13130.8|13128.8|13127.4|514
1649159700000|2022-04-05 11:55:00|13130.1|13128.6|13135.1|13134.2|13135.6|13134.4|13128|13126.9|516
1649160000000|2022-04-05 12:00:00|13135|13134.1|13138.4|13136.9|13139.4|13138.1|13135|13133.7|590
1649160300000|2022-04-05 12:05:00|13138.5|13137|13139.4|13137.9|13140.6|13139.3|13135.8|13134.5|584
1649160600000|2022-04-05 12:10:00|13139.5|13138|13139.6|13138.1|13142.5|13141|13138.3|13137.4|516
1649160900000|2022-04-05 12:15:00|13139.5|13138|13135.7|13134.2|13140.9|13140|13135.7|13134.2|590
1649161200000|2022-04-05 12:20:00|13135.8|13134.3|13138.2|13136.7|13140|13138.5|13135.4|13134.2|738
1649161500000|2022-04-05 12:25:00|13138.3|13136.8|13136.4|13134.9|13138.9|13137.8|13136.2|13134.7|747
1649161800000|2022-04-05 12:30:00|13136.3|13134.8|13131.5|13130|13136.7|13135.2|13131.2|13129.7|561
1649162100000|2022-04-05 12:35:00|13131.6|13130.1|13129.5|13128|13132.9|13132|13127|13125.5|609
1649162400000|2022-04-05 12:40:00|13129.4|13127.9|13132.7|13131.8|13132.9|13131.8|13127.1|13125.6|594
1649162700000|2022-04-05 12:45:00|13133.4|13131.9|13140.6|13139.1|13141|13139.5|13131.9|13130.4|597
1649163000000|2022-04-05 12:50:00|13140.7|13139.2|13133.3|13131.8|13140.7|13139.2|13131.8|13130.6|689
1649163300000|2022-04-05 12:55:00|13133.4|13131.9|13136.8|13135.3|13137.2|13135.9|13132.7|13131.4|576
1649163600000|2022-04-05 13:00:00|13137|13136.1|13137|13136.1|13139.8|13138.3|13135.9|13134.7|646
1649163900000|2022-04-05 13:05:00|13136.9|13136|13140.4|13138.9|13142.6|13141.6|13136.9|13135.7|655
1649164200000|2022-04-05 13:10:00|13140.3|13138.8|13140.5|13139|13143.5|13142.3|13137.4|13135.9|718
1649164500000|2022-04-05 13:15:00|13140.4|13138.9|13141.9|13141|13143.4|13142.1|13139.8|13138.3|509
1649164800000|2022-04-05 13:20:00|13142|13141.1|13146.1|13145.2|13150.2|13148.7|13142|13141.1|739
1649165100000|2022-04-05 13:25:00|13146|13145.1|13144.3|13143.4|13147.2|13146|13144.1|13143.2|544
1649165400000|2022-04-05 13:30:00|13144.4|13143.5|13157.3|13156.4|13157.8|13156.5|13144.2|13143.2|965
1649165700000|2022-04-05 13:35:00|13157.5|13156.6|13158.1|13156.6|13161.5|13160|13155|13153.6|905
1649166000000|2022-04-05 13:40:00|13158.2|13156.7|13160.2|13158.7|13162.3|13161.1|13156.9|13155.7|688
1649166300000|2022-04-05 13:45:00|13160.4|13158.9|13165.8|13164.9|13167.4|13166.3|13159.9|13158.6|735
1649166600000|2022-04-05 13:50:00|13165.9|13165|13164|13162.5|13167.2|13165.9|13163.9|13162.4|593
1649166900000|2022-04-05 13:55:00|13164.8|13163.3|13162|13160.5|13166.6|13165.7|13161.9|13160.4|554
1649167200000|2022-04-05 14:00:00|13162.1|13160.6|13163.3|13161.8|13167.5|13166.5|13159.1|13157.7|1098
1649167500000|2022-04-05 14:05:00|13163.2|13161.7|13150.9|13149.4|13163.5|13162|13148|13146.5|1295
1649167800000|2022-04-05 14:10:00|13150.7|13149.2|13142|13140.5|13156.2|13154.7|13141.2|13139.7|1158
1649168100000|2022-04-05 14:15:00|13142.1|13140.6|13133.8|13132.3|13144.3|13142.8|13129.7|13128.2|1155
1649168400000|2022-04-05 14:20:00|13134.1|13132.6|13125.6|13124.7|13134.4|13132.9|13122.2|13121|1186
1649168700000|2022-04-05 14:25:00|13126|13124.5|13129.4|13127.9|13130.8|13129.3|13125.2|13123.8|1102
1649169000000|2022-04-05 14:30:00|13129.5|13128|13121.4|13119.9|13134.8|13133.3|13121.1|13119.6|1063
1649169300000|2022-04-05 14:35:00|13121.2|13119.7|13116.7|13115.2|13122.4|13120.9|13113.7|13112.2|1083
1649169600000|2022-04-05 14:40:00|13116.6|13115.1|13117.1|13115.6|13121.5|13120|13115|13113.5|973
1649169900000|2022-04-05 14:45:00|13117.2|13115.7|13117.7|13116.2|13122|13120.5|13112.5|13111.4|1062
1649170200000|2022-04-05 14:50:00|13117.6|13116.1|13132.5|13131|13136.4|13134.9|13117.2|13115.7|1156
1649170500000|2022-04-05 14:55:00|13132.4|13130.9|13131.3|13129.8|13136.7|13135.2|13127.2|13125.7|1169
1649170800000|2022-04-05 15:00:00|13131.2|13129.7|13125.6|13124.1|13131.8|13130.3|13123.9|13122.4|934
1649171100000|2022-04-05 15:05:00|13125.7|13124.2|13125.7|13124.2|13129.5|13128|13124.4|13122.9|704
1649171400000|2022-04-05 15:10:00|13125.8|13124.3|13121.5|13120|13126|13124.6|13119.5|13118|709
1649171700000|2022-04-05 15:15:00|13121.4|13119.9|13118.6|13117.1|13123.5|13122|13117.8|13116.3|611
1649172000000|2022-04-05 15:20:00|13118.5|13117|13118|13116.5|13122.7|13121.2|13117.5|13116.2|712
1649172300000|2022-04-05 15:25:00|13117.9|13116.4|13115.2|13114.3|13120.3|13118.8|13114|13112.9|786
1649172600000|2022-04-05 15:30:00|13115.3|13114.4|13115.3|13113.8|13117|13116.1|13113.7|13112.2|708
1649172900000|2022-04-05 15:35:00|13115.4|13113.9|13113.4|13111.9|13115.7|13114.2|13111.1|13110.2|540
1649173200000|2022-04-05 15:40:00|13113.5|13112|13108.4|13107.5|13113.5|13112|13107.1|13105.9|686
1649173500000|2022-04-05 15:45:00|13108.7|13107.8|13103.4|13102.5|13108.9|13107.8|13101.3|13099.8|783
1649173800000|2022-04-05 15:50:00|13103.3|13102.4|13106.7|13105.2|13108.9|13107.4|13101.1|13099.8|789
1649174100000|2022-04-05 15:55:00|13106.8|13105.3|13100.4|13098.9|13108.3|13106.9|13098.3|13097.2|922
1649174400000|2022-04-05 16:00:00|13100.3|13098.8|13097|13096.1|13102.5|13101.2|13094.4|13093|844
1649174700000|2022-04-05 16:05:00|13096.9|13096|13094|13092.5|13099.7|13098.5|13093.2|13092.1|721
1649175000000|2022-04-05 16:10:00|13094.4|13092.9|13092.6|13091.1|13096|13094.5|13092.5|13091|801
1649175300000|2022-04-05 16:15:00|13092.5|13091|13095.2|13094.3|13096.6|13095.2|13091.3|13090|543
1649175600000|2022-04-05 16:20:00|13095.3|13094.4|13093.9|13093|13096.3|13094.9|13092.3|13091|490
1649175900000|2022-04-05 16:25:00|13093.8|13092.9|13097.5|13096|13098.5|13097|13093|13091.8|618
1649176200000|2022-04-05 16:30:00|13097.4|13095.9|13094.4|13092.9|13097.6|13096.7|13093.3|13091.8|573
1649176500000|2022-04-05 16:35:00|13094|13093.1|13095.3|13094.4|13095.7|13094.4|13092.8|13091.5|424
1649176800000|2022-04-05 16:40:00|13095.2|13094.3|13088.9|13088|13097.7|13096.4|13088.2|13087|610
1649177100000|2022-04-05 16:45:00|13089.2|13087.7|13087.7|13086.8|13090.5|13089|13085.7|13084.3|657
1649177400000|2022-04-05 16:50:00|13087.5|13086.6|13086.3|13084.8|13088.3|13087.4|13083.1|13081.6|657
1649177700000|2022-04-05 16:55:00|13086.4|13084.9|13085.6|13084.1|13088.4|13087.4|13084.1|13082.7|740
1649178000000|2022-04-05 17:00:00|13085.5|13084|13086.8|13085.9|13087.5|13086.3|13083.1|13081.8|536
1649178300000|2022-04-05 17:05:00|13086.7|13085.8|13090.5|13089|13090.5|13089.2|13086|13084.5|526
1649178600000|2022-04-05 17:10:00|13090.1|13089.2|13090.6|13089.1|13090.9|13089.7|13088.3|13087.2|506
1649178900000|2022-04-05 17:15:00|13090.5|13089|13091.8|13090.3|13091.9|13090.7|13087.2|13085.7|462
1649179200000|2022-04-05 17:20:00|13091.7|13090.2|13094.5|13093|13094.9|13093.6|13091.3|13089.9|485
1649179500000|2022-04-05 17:25:00|13094.6|13093.1|13094.4|13092.9|13096.8|13095.6|13093.1|13091.8|397
1649179800000|2022-04-05 17:30:00|13094.5|13093|13088.8|13087.3|13094.6|13093.1|13088|13086.9|464
1649180100000|2022-04-05 17:35:00|13089.2|13087.7|13089.3|13087.8|13091.1|13090.1|13086.9|13085.8|415
1649180400000|2022-04-05 17:40:00|13089.2|13087.7|13088.3|13086.8|13090.7|13089.5|13087.2|13086|432
1649180700000|2022-04-05 17:45:00|13088.4|13086.9|13087.5|13086|13088.6|13087.3|13085.7|13084.7|478
1649181000000|2022-04-05 17:50:00|13087.4|13085.9|13086.1|13085.2|13088.3|13087.2|13085.8|13084.6|432
1649181300000|2022-04-05 17:55:00|13086.2|13085.3|13087.2|13085.7|13087.4|13086.1|13085.5|13084.4|322
1649181600000|2022-04-05 18:00:00|13087.1|13085.6|13088.6|13087.7|13090.6|13089.5|13086.2|13084.7|401
1649181900000|2022-04-05 18:05:00|13088.7|13087.8|13088.5|13087|13089.6|13088.2|13087.6|13086.7|379
1649182200000|2022-04-05 18:10:00|13088.4|13086.9|13089.1|13087.6|13089.8|13088.3|13087.7|13086.6|366
1649182500000|2022-04-05 18:15:00|13089|13087.5|13086.4|13084.9|13089.5|13088.1|13085.5|13084.1|393
1649182800000|2022-04-05 18:20:00|13086.3|13084.8|13083.6|13082.1|13086.5|13085|13083.1|13081.8|463
1649183100000|2022-04-05 18:25:00|13083.5|13082|13081.3|13079.8|13084.4|13083.2|13080.8|13079.7|367
1649183400000|2022-04-05 18:30:00|13081.4|13079.9|13074.2|13073.3|13081.4|13080.1|13074.1|13073.2|692
1649183700000|2022-04-05 18:35:00|13074.3|13073.4|13074.5|13073|13076.4|13075.4|13072.5|13071.2|524
1649184000000|2022-04-05 18:40:00|13074.6|13073.1|13075.8|13074.3|13076.5|13075.4|13073.3|13072|536
1649184300000|2022-04-05 18:45:00|13075.7|13074.2|13076.7|13075.2|13076.8|13075.3|13073.4|13072.2|395
1649184600000|2022-04-05 18:50:00|13076.9|13076|13077.4|13076.5|13079.7|13078.4|13076.8|13075.3|582
1649184900000|2022-04-05 18:55:00|13077.5|13076.6|13081.7|13080.2|13083.9|13082.7|13077.5|13076.2|797
1649185200000|2022-04-05 19:00:00|13081.8|13080.3|13077.8|13076.3|13083.9|13082.4|13077.5|13076|625
1649185500000|2022-04-05 19:05:00|13077.9|13076.4|13074.4|13072.9|13078.5|13077|13073.7|13072.2|505
1649185800000|2022-04-05 19:10:00|13074.5|13073|13072.5|13071|13075.5|13074|13071.5|13070.1|519
1649186100000|2022-04-05 19:15:00|13072.4|13070.9|13073.2|13071.7|13075.7|13074.2|13071.6|13070.2|493
1649186400000|2022-04-05 19:20:00|13073.3|13071.8|13072.5|13071|13073.5|13072|13069.1|13067.8|506
1649186700000|2022-04-05 19:25:00|13072.8|13071.3|13070.1|13068.6|13072.8|13071.6|13069.6|13068.1|555
1649187000000|2022-04-05 19:30:00|13070|13068.5|13069.6|13068.1|13070.1|13068.6|13067.7|13066.2|399
1649187300000|2022-04-05 19:35:00|13069.5|13068|13071.8|13070.3|13072.7|13071.2|13069.4|13067.9|279
1649187600000|2022-04-05 19:40:00|13071.7|13070.2|13072.5|13071|13073.2|13071.7|13071.4|13069.9|348
1649187900000|2022-04-05 19:45:00|13072.6|13071.1|13069.9|13068.4|13073.8|13072.3|13069.6|13068.1|352
1649188200000|2022-04-05 19:50:00|13069.5|13068|13072.8|13071.3|13074.5|13073|13069.2|13067.7|555
1649188500000|2022-04-05 19:55:00|13072.9|13071.4|13078.7|13077.2|13078.8|13077.5|13072.8|13071.3|609
1649188800000|2022-04-05 20:00:00|13078.6|13077.1|13077.7|13076.2|13080.8|13079.3|13075.8|13074.3|408
1649189100000|2022-04-05 20:05:00|13077.6|13076.1|13076.7|13075.2|13078.4|13077.2|13076.2|13074.7|193
1649189400000|2022-04-05 20:10:00|13076.6|13075.1|13074.7|13073.2|13076.7|13075.4|13074.7|13073.2|170
1649189700000|2022-04-05 20:15:00|13074.8|13073.3|13075|13073.5|13075.2|13073.7|13073.6|13072.1|120
1649190000000|2022-04-05 20:20:00|13074.9|13073.4|13074.5|13073|13075|13073.5|13074.4|13072.9|113
1649190300000|2022-04-05 20:25:00|13074.6|13073.1|13074.6|13073.1|13075|13073.5|13074.2|13072.7|142
1649190600000|2022-04-05 20:30:00|13074.7|13073.2|13073.4|13071.9|13075|13073.5|13073|13071.5|168
1649190900000|2022-04-05 20:35:00|13073.3|13071.8|13072.7|13071.2|13073.8|13072.3|13072.6|13071.1|144
1649191200000|2022-04-05 20:40:00|13072.8|13071.3|13072.5|13070.3|13072.9|13071.3|13071.7|13070.2|125
1649191500000|2022-04-05 20:45:00|13072.3|13070.1|13072.6|13070.4|13073.2|13071.2|13071.1|13069.1|247
1649191800000|2022-04-05 20:50:00|13072.8|13070.3|13071.7|13070.2|13073.5|13071.5|13071.7|13069.3|534
1649192100000|2022-04-05 20:55:00|13071.8|13070.3|13080.6|13069.6|13086|13075|13071|13068.1|559
1649192400000|2022-04-05 21:00:00|13083.1|13072.1|13086|13075|13092.7|13081.7|13083.1|13072.1|60
1649192700000|2022-04-05 21:05:00|13086.3|13075.3|13088.1|13077.1|13090.3|13079.3|13078.2|13067.2|365
1649193000000|2022-04-05 21:10:00|13086.8|13075.8|13087.9|13076.9|13091.1|13080.1|13084.7|13073.7|1700
1649193300000|2022-04-05 21:15:00|13088.3|13077.3|13085.2|13074.2|13091.2|13080.2|13085.1|13074.1|1885
1649193600000|2022-04-05 21:20:00|13087.5|13076.5|13082.7|13071.7|13090.6|13079.6|13081.9|13070.9|1856
1649193900000|2022-04-05 21:25:00|13082.4|13071.4|13083.5|13072.5|13086.9|13075.9|13078.6|13067.6|1239
1649194200000|2022-04-05 21:30:00|13082.8|13071.8|13080.9|13069.9|13085.3|13074.3|13079.8|13068.8|201
1649194500000|2022-04-05 21:35:00|13080|13069|13080.9|13069.9|13083.2|13072.2|13079|13068|193
1649194800000|2022-04-05 21:40:00|13080.5|13069.5|13080.3|13069.3|13081.2|13071.3|13079.2|13068.2|178
1649195100000|2022-04-05 21:45:00|13079.3|13069.1|13079.7|13068.7|13082.4|13071.4|13077.6|13067.3|1448
1649195400000|2022-04-05 21:50:00|13079.8|13068.8|13078|13069.9|13080.4|13071.6|13077.7|13067.4|1470
1649195700000|2022-04-05 21:55:00|13078.2|13069.6|13078.1|13069.3|13079.8|13071.6|13077.7|13068.4|961
1649196000000|2022-04-05 22:00:00|13078|13068.9|13080.2|13074.4|13081.2|13075|13074.9|13067.3|1255
1649196300000|2022-04-05 22:05:00|13080.4|13074.7|13080.9|13076.1|13081.4|13076.7|13079.4|13074.4|363
1649196600000|2022-04-05 22:10:00|13080.1|13076.3|13078.1|13073.7|13080.9|13076.4|13077.2|13073.1|404
1649196900000|2022-04-05 22:15:00|13077.9|13073.8|13077.9|13075.8|13080.4|13076.7|13076.8|13073.8|419
1649197200000|2022-04-05 22:20:00|13078.1|13075.7|13078|13075.7|13078.6|13076.2|13077.5|13075|368
1649197500000|2022-04-05 22:25:00|13078.1|13075.6|13078.9|13076.6|13079.3|13077|13077.5|13075.3|495
1649197800000|2022-04-05 22:30:00|13078.8|13076.5|13078.7|13077.2|13079.4|13077.2|13077.7|13075.2|311
1649198100000|2022-04-05 22:35:00|13078.5|13076.6|13078.6|13077.1|13079.7|13077.3|13078.1|13075.9|212
1649198400000|2022-04-05 22:40:00|13078.5|13077|13079.3|13077.8|13080.1|13078|13078.5|13076.5|232
1649198700000|2022-04-05 22:45:00|13079.7|13077.5|13079.8|13077.5|13080.5|13078.2|13079.3|13077.3|141
1649199000000|2022-04-05 22:50:00|13079.9|13077.4|13079.2|13077.7|13080.2|13078|13078.4|13075.9|237
1649199300000|2022-04-05 22:55:00|13079.4|13077.3|13080.5|13078.4|13081.1|13078.8|13079|13077|211
1649199600000|2022-04-05 23:00:00|13080.2|13078.7|13079|13077.5|13080.2|13078.7|13078.5|13077|95
1649199900000|2022-04-05 23:05:00|13078.9|13077.4|13078.6|13077.1|13079.2|13077.7|13078.4|13076.9|83
1649200200000|2022-04-05 23:10:00|13078.5|13077|13077.3|13075.8|13079.5|13078|13077.1|13075.6|165
1649200500000|2022-04-05 23:15:00|13076.7|13075.9|13077.7|13076.2|13078.6|13077.1|13076.6|13075.3|131
1649200800000|2022-04-05 23:20:00|13077.9|13076.4|13076|13075.1|13078.4|13076.9|13076|13074.7|181
1649201100000|2022-04-05 23:25:00|13075.9|13075|13076.4|13074.9|13077|13075.5|13075.4|13074|101
1649201400000|2022-04-05 23:30:00|13076.5|13075|13076.8|13075.3|13077|13075.5|13076.4|13074.9|133
1649201700000|2022-04-05 23:35:00|13076.9|13075.4|13076.9|13075.4|13077.4|13075.9|13076.3|13074.8|112
1649202000000|2022-04-05 23:40:00|13076.8|13075.3|13077.3|13075.8|13077.5|13076|13076.3|13074.8|135
1649202300000|2022-04-05 23:45:00|13077.4|13075.9|13077.6|13076.1|13077.7|13076.2|13077.3|13075.8|116
1649202600000|2022-04-05 23:50:00|13077.7|13076.2|13077.6|13076.1|13078.9|13077.4|13077.3|13075.9|201
1649202900000|2022-04-05 23:55:00|13077.4|13075.9|13077.6|13076.1|13079.6|13078.1|13077.3|13075.8|248
1649203200000|2022-04-06 00:00:00|13077.9|13076.4|13077.8|13076.3|13078.9|13077.4|13075.4|13074.5|455
1649203500000|2022-04-06 00:05:00|13077.9|13076.4|13075.5|13074.6|13078.2|13076.9|13075.3|13074.3|400
1649203800000|2022-04-06 00:10:00|13075.6|13074.7|13075.7|13074.8|13077.3|13075.9|13075.1|13073.7|346
1649204100000|2022-04-06 00:15:00|13076|13074.5|13076.4|13074.9|13077.6|13076.6|13075.6|13074.1|328
1649204400000|2022-04-06 00:20:00|13076.3|13074.8|13076.7|13075.2|13077.2|13075.7|13075.2|13074|264
1649204700000|2022-04-06 00:25:00|13076.6|13075.1|13072.4|13071.5|13076.9|13075.4|13071.8|13070.6|438
1649205000000|2022-04-06 00:30:00|13072.5|13071.6|13071.5|13070|13072.7|13071.6|13070|13068.5|359
1649205300000|2022-04-06 00:35:00|13071.7|13070.2|13073.3|13071.8|13073.6|13072.5|13071|13069.8|304
1649205600000|2022-04-06 00:40:00|13073.4|13071.9|13072|13071.1|13074|13072.8|13071.2|13069.9|220
1649205900000|2022-04-06 00:45:00|13071.9|13071|13068.2|13066.7|13072.6|13071.4|13068|13066.7|393
1649206200000|2022-04-06 00:50:00|13068.3|13066.8|13067.5|13066|13069.7|13068.3|13066.2|13064.7|419
1649206500000|2022-04-06 00:55:00|13067.3|13065.8|13065.5|13064|13067.4|13066|13064|13062.8|494
1649206800000|2022-04-06 01:00:00|13065.6|13064.1|13063.7|13062.2|13067|13065.8|13063.6|13062.1|455
1649207100000|2022-04-06 01:05:00|13063.6|13062.1|13058.7|13057.2|13063.7|13062.2|13058.1|13056.6|509
1649207400000|2022-04-06 01:10:00|13058.6|13057.1|13060.9|13059.4|13061.8|13060.5|13057.4|13055.9|551
1649207700000|2022-04-06 01:15:00|13060.8|13059.3|13062.7|13061.2|13063.6|13062.1|13059.6|13058.1|617
1649208000000|2022-04-06 01:20:00|13062.8|13061.3|13066.6|13065.1|13068.6|13067.1|13062.7|13061.2|562
1649208300000|2022-04-06 01:25:00|13066.7|13065.2|13069.3|13067.8|13070.7|13069.2|13066.6|13065.1|454
1649208600000|2022-04-06 01:30:00|13069.5|13068|13067.4|13065.9|13070.6|13069.4|13066.6|13065.3|475
1649208900000|2022-04-06 01:35:00|13067.3|13065.8|13068.1|13067.2|13069.5|13068|13065.9|13064.6|554
1649209200000|2022-04-06 01:40:00|13068.2|13067.3|13070.6|13069.1|13070.6|13069.2|13066.6|13065.2|550
1649209500000|2022-04-06 01:45:00|13070.5|13069|13068.3|13066.8|13070.6|13069.1|13065.8|13064.5|583
1649209800000|2022-04-06 01:50:00|13068.2|13066.7|13068.4|13066.9|13070.1|13068.6|13067|13065.8|451
1649210100000|2022-04-06 01:55:00|13068.5|13067|13065.6|13064.1|13069.1|13067.6|13065.3|13063.8|312
1649210400000|2022-04-06 02:00:00|13065.5|13064|13064.7|13063.2|13067.5|13066|13064.5|13063|402
1649210700000|2022-04-06 02:05:00|13064.8|13063.3|13066.8|13065.3|13067|13065.6|13064.4|13063.1|375
1649211000000|2022-04-06 02:10:00|13066.7|13065.2|13067.4|13065.9|13069.7|13068.5|13066.6|13065.1|421
1649211300000|2022-04-06 02:15:00|13067.3|13065.8|13068.5|13067|13068.6|13067.3|13066.4|13064.9|394
1649211600000|2022-04-06 02:20:00|13068.4|13066.9|13069.8|13068.3|13070.9|13069.6|13067.6|13066.5|217
1649211900000|2022-04-06 02:25:00|13069.9|13068.4|13071.1|13070.2|13071.4|13070.2|13068.5|13067.2|340
1649212200000|2022-04-06 02:30:00|13071.3|13069.8|13070.4|13068.9|13073|13072.1|13070.3|13068.8|344
1649212500000|2022-04-06 02:35:00|13070.5|13069|13071.3|13069.8|13071.4|13069.9|13068.9|13067.7|319
1649212800000|2022-04-06 02:40:00|13071.2|13069.7|13077.1|13075.6|13078.8|13077.5|13071.1|13069.6|689
1649213100000|2022-04-06 02:45:00|13077.2|13075.7|13073|13071.5|13077.8|13076.3|13072.2|13070.7|907
1649213400000|2022-04-06 02:50:00|13072.9|13071.4|13070.9|13069.4|13073.4|13071.9|13070.3|13068.8|533
1649213700000|2022-04-06 02:55:00|13070.8|13069.3|13073.2|13071.7|13073.4|13072.2|13068.9|13067.6|416
1649214000000|2022-04-06 03:00:00|13073.1|13071.6|13075.2|13073.7|13075.2|13073.7|13070.9|13069.5|358
1649214300000|2022-04-06 03:05:00|13075.1|13073.6|13072.2|13070.7|13075.9|13074.9|13069.1|13067.6|406
1649214600000|2022-04-06 03:10:00|13072.1|13070.6|13071.4|13069.9|13072.9|13071.4|13069.3|13067.8|416
1649214900000|2022-04-06 03:15:00|13071.5|13070|13073|13071.5|13073.3|13072.1|13070.6|13069.1|328
1649215200000|2022-04-06 03:20:00|13072.9|13071.4|13071.3|13069.8|13073.1|13071.6|13070.9|13069.4|310
1649215500000|2022-04-06 03:25:00|13071.5|13070|13070.6|13069.1|13071.5|13070.1|13070.2|13068.8|232
1649215800000|2022-04-06 03:30:00|13070.4|13068.9|13071.2|13069.7|13071.8|13070.5|13070|13068.8|251
1649216100000|2022-04-06 03:35:00|13071.3|13069.8|13070.4|13068.9|13071.3|13070|13068.9|13067.7|239
1649216400000|2022-04-06 03:40:00|13070.5|13069|13069.1|13067.6|13070.7|13069.5|13069|13067.6|261
1649216700000|2022-04-06 03:45:00|13069.2|13067.7|13069.2|13068.3|13069.9|13068.5|13068.5|13067|222
1649217000000|2022-04-06 03:50:00|13069.3|13068.4|13073.5|13072|13075.8|13074.9|13069.2|13067.7|430
1649217300000|2022-04-06 03:55:00|13073.6|13072.1|13073.5|13072|13074.5|13073|13072.4|13071.2|297
1649217600000|2022-04-06 04:00:00|13073.4|13071.9|13071.6|13070.1|13073.5|13072|13071.5|13070|272
1649217900000|2022-04-06 04:05:00|13071.7|13070.2|13069.4|13067.9|13071.8|13070.3|13069.4|13067.9|252
1649218200000|2022-04-06 04:10:00|13069.3|13067.8|13071.3|13069.8|13071.5|13070|13069.3|13067.8|236
1649218500000|2022-04-06 04:15:00|13071.2|13069.7|13069.9|13068.4|13071.8|13070.3|13069.3|13067.8|311
1649218800000|2022-04-06 04:20:00|13070.2|13068.7|13067.5|13066|13070.3|13068.8|13067.3|13065.8|220
1649219100000|2022-04-06 04:25:00|13067.4|13065.9|13066.3|13064.8|13067.9|13066.4|13065.5|13064.2|271
1649219400000|2022-04-06 04:30:00|13066.2|13064.7|13064.5|13063.6|13066.6|13065.2|13063.3|13061.8|296
1649219700000|2022-04-06 04:35:00|13064.6|13063.7|13065.7|13064.2|13067.3|13065.8|13064|13062.5|229
1649220000000|2022-04-06 04:40:00|13065.8|13064.3|13066.6|13065.1|13067.9|13066.4|13065.4|13063.9|242
1649220300000|2022-04-06 04:45:00|13066.7|13065.2|13068.2|13066.7|13068.3|13066.8|13066.2|13064.7|135
1649220600000|2022-04-06 04:50:00|13068.1|13066.6|13067.7|13066.2|13068.4|13066.9|13066.1|13064.6|197
1649220900000|2022-04-06 04:55:00|13067.6|13066.1|13069.3|13067.8|13069.7|13068.2|13066.8|13065.7|259
1649221200000|2022-04-06 05:00:00|13069.4|13067.9|13070.9|13069.4|13073.1|13071.6|13068.5|13067|454
1649221500000|2022-04-06 05:05:00|13070.8|13069.3|13074.2|13072.7|13075.4|13073.9|13070.7|13069.2|506
1649221800000|2022-04-06 05:10:00|13074.3|13072.8|13073.6|13072.1|13076.9|13075.6|13073.5|13072|430
1649222100000|2022-04-06 05:15:00|13073.7|13072.2|13074.6|13073.1|13075.8|13074.3|13073.6|13072.2|444
1649222400000|2022-04-06 05:20:00|13074.5|13073|13075.5|13074|13075.9|13074.4|13073.9|13072.6|377
1649222700000|2022-04-06 05:25:00|13075.4|13073.9|13073.6|13072.1|13075.6|13074.1|13073|13071.5|243
1649223000000|2022-04-06 05:30:00|13073.7|13072.2|13074.3|13072.8|13075|13073.5|13072.4|13070.9|314
1649223300000|2022-04-06 05:35:00|13074.4|13072.9|13073.5|13072|13076.6|13075.1|13073.4|13071.9|287
1649223600000|2022-04-06 05:40:00|13073.6|13072.1|13071.6|13070.1|13074.5|13073|13071.6|13070.1|308
1649223900000|2022-04-06 05:45:00|13071.5|13070|13071|13069.5|13072.8|13071.3|13070.6|13069.1|304
1649224200000|2022-04-06 05:50:00|13071.1|13069.6|13068.4|13066.9|13071.7|13070.2|13066.8|13065.4|395
1649224500000|2022-04-06 05:55:00|13068.5|13067|13060.9|13059.4|13068.5|13067|13060.7|13059.2|494
1649224800000|2022-04-06 06:00:00|13061.2|13059.7|13061|13059.5|13063|13061.9|13059.4|13057.9|655
1649225100000|2022-04-06 06:05:00|13061.1|13059.6|13047|13045.5|13062.3|13060.8|13047|13045.2|705
1649225400000|2022-04-06 06:10:00|13047.1|13045.6|13048.6|13047.1|13055.5|13054|13046.4|13044.9|714
1649225700000|2022-04-06 06:15:00|13048.7|13047.2|13051.7|13050.2|13051.8|13050.3|13047.5|13046|605
1649226000000|2022-04-06 06:20:00|13051.6|13050.1|13053.7|13052.2|13054.5|13053|13049.5|13048|524
1649226300000|2022-04-06 06:25:00|13053.6|13052.1|13054.6|13053.1|13055.5|13054|13051.4|13049.9|615
1649226600000|2022-04-06 06:30:00|13055|13053.5|13058.5|13057.6|13060.5|13059|13055|13053.5|493
1649226900000|2022-04-06 06:35:00|13059|13057.5|13060.9|13059.4|13061.7|13060.2|13056|13055|523
1649227200000|2022-04-06 06:40:00|13061.3|13060|13062.4|13060.9|13062.8|13061.4|13059.3|13057.8|552
1649227500000|2022-04-06 06:45:00|13061.8|13060.3|13062.2|13061.3|13065.2|13063.7|13061|13059.9|566
1649227800000|2022-04-06 06:50:00|13062.1|13061.2|13061.3|13059.8|13063.5|13062.4|13059.2|13057.9|538
1649228100000|2022-04-06 06:55:00|13061.2|13059.7|13059.4|13057.9|13061.5|13060.3|13057.1|13056.1|583
1649228400000|2022-04-06 07:00:00|13059.5|13058|13064.3|13063.4|13069.5|13068|13058.3|13056.9|953
1649228700000|2022-04-06 07:05:00|13064.4|13063.5|13064.2|13062.7|13066.6|13065.1|13056.3|13054.8|852
1649229000000|2022-04-06 07:10:00|13064.1|13062.6|13065.5|13064|13068.6|13067.1|13061.8|13060.8|1025
1649229300000|2022-04-06 07:15:00|13065.4|13063.9|13069.8|13068.3|13073.1|13072.2|13064.9|13063.9|917
1649229600000|2022-04-06 07:20:00|13069.6|13068.1|13066.9|13065.4|13071.5|13070.4|13065.8|13064.4|844
1649229900000|2022-04-06 07:25:00|13067|13065.5|13064.2|13062.7|13071.7|13070.2|13063.6|13062.5|853
1649230200000|2022-04-06 07:30:00|13064.3|13062.8|13056.3|13054.8|13065.3|13064.1|13055.9|13054.4|759
1649230500000|2022-04-06 07:35:00|13056.4|13054.9|13057.4|13055.9|13061.1|13059.6|13055.9|13054.4|722
1649230800000|2022-04-06 07:40:00|13057.6|13056.1|13067.5|13066|13068.3|13066.8|13057.5|13056|730
1649231100000|2022-04-06 07:45:00|13067.8|13066.3|13069|13067.5|13072.5|13071|13065.7|13064.5|731
1649231400000|2022-04-06 07:50:00|13069.1|13067.6|13070.3|13069.4|13072.1|13070.9|13067.9|13066.4|623
1649231700000|2022-04-06 07:55:00|13070.5|13069.6|13066.8|13065.9|13070.6|13069.6|13063.2|13062|922
1649232000000|2022-04-06 08:00:00|13066.9|13066|13076.2|13075.3|13076.6|13075.5|13063.9|13062.7|843
1649232300000|2022-04-06 08:05:00|13076.3|13075.4|13079.2|13077.7|13080.4|13078.9|13073.2|13071.8|762
1649232600000|2022-04-06 08:10:00|13079.1|13077.6|13075.7|13074.2|13079.6|13078.3|13075.1|13073.8|549
1649232900000|2022-04-06 08:15:00|13075.9|13074.4|13074.6|13073.1|13076.7|13075.5|13074|13072.8|795
1649233200000|2022-04-06 08:20:00|13074.5|13073|13077.3|13075.8|13079|13077.9|13074.4|13072.9|671
1649233500000|2022-04-06 08:25:00|13077.1|13075.6|13087.3|13085.8|13090.6|13089.1|13077.1|13075.6|681
1649233800000|2022-04-06 08:30:00|13087.4|13085.9|13081.5|13080|13087.9|13086.4|13080.1|13078.6|774
1649234100000|2022-04-06 08:35:00|13081.6|13080.1|13093.2|13091.7|13093.2|13091.7|13081.1|13079.6|794
1649234400000|2022-04-06 08:40:00|13093.3|13091.8|13093.2|13092.3|13094.8|13093.6|13089.8|13088.3|747
1649234700000|2022-04-06 08:45:00|13093.1|13092.2|13095.9|13094.4|13099.5|13098|13090.5|13089.2|764
1649235000000|2022-04-06 08:50:00|13096|13094.5|13093.9|13092.4|13098.3|13096.8|13093.8|13092.3|713
1649235300000|2022-04-06 08:55:00|13093.8|13092.3|13098|13096.5|13098.6|13097.1|13093.3|13091.9|719
1649235600000|2022-04-06 09:00:00|13097.9|13096.4|13094.2|13092.7|13099.8|13098.3|13093.8|13092.4|804
1649235900000|2022-04-06 09:05:00|13094.3|13092.8|13098.2|13096.7|13100.2|13098.8|13093.9|13092.8|627
1649236200000|2022-04-06 09:10:00|13098.1|13096.6|13103|13101.5|13109|13107.5|13098.1|13096.6|792
1649236500000|2022-04-06 09:15:00|13102.9|13101.4|13101.7|13100.2|13106.6|13105.1|13100.4|13098.9|674
1649236800000|2022-04-06 09:20:00|13101.6|13100.1|13101|13100.1|13104.4|13103|13098.6|13097.1|784
1649237100000|2022-04-06 09:25:00|13101.1|13100.2|13099.7|13098.2|13102.4|13101.5|13099.4|13098|617
1649237400000|2022-04-06 09:30:00|13099.6|13098.1|13099.6|13098.1|13103.7|13102.8|13098.7|13097.3|590
1649237700000|2022-04-06 09:35:00|13099.7|13098.2|13097.5|13096.6|13102|13100.5|13096.5|13095.5|862
1649238000000|2022-04-06 09:40:00|13097.8|13096.3|13095.9|13094.4|13101.7|13100.2|13095.8|13094.3|727
1649238300000|2022-04-06 09:45:00|13095.8|13094.3|13100|13098.5|13100.5|13099|13095.7|13094.2|630
1649238600000|2022-04-06 09:50:00|13099.8|13098.3|13097.9|13096.4|13100.1|13098.8|13097.1|13095.7|604
1649238900000|2022-04-06 09:55:00|13097.8|13096.3|13099.1|13097.6|13101.1|13099.6|13097.4|13095.9|594
1649239200000|2022-04-06 10:00:00|13098.9|13097.4|13096.7|13095.2|13100.4|13099.1|13095.5|13094.2|650
1649239500000|2022-04-06 10:05:00|13096.6|13095.1|13086.9|13085.4|13096.9|13095.7|13085|13083.5|655
1649239800000|2022-04-06 10:10:00|13087|13085.5|13084.8|13083.3|13087.8|13086.5|13083.9|13082.4|624
1649240100000|2022-04-06 10:15:00|13084.7|13083.2|13084.3|13082.8|13089|13087.5|13084.2|13082.7|624
1649240400000|2022-04-06 10:20:00|13084.6|13083.1|13079.7|13078.2|13084.7|13083.2|13079.5|13078|506
1649240700000|2022-04-06 10:25:00|13079.8|13078.3|13077.9|13076.4|13081|13079.6|13077|13075.8|566
1649241000000|2022-04-06 10:30:00|13078.4|13077.5|13080.8|13079.3|13080.9|13079.7|13078.3|13076.8|575
1649241300000|2022-04-06 10:35:00|13080.7|13079.2|13083.7|13082.2|13083.9|13083|13080.4|13079|593
1649241600000|2022-04-06 10:40:00|13083.6|13082.1|13086.9|13085.4|13086.9|13085.4|13081.4|13080.2|581
1649241900000|2022-04-06 10:45:00|13086.5|13085.6|13084.7|13083.2|13087.2|13085.9|13081.7|13080.2|553
1649242200000|2022-04-06 10:50:00|13084.6|13083.1|13086.1|13084.6|13086.7|13085.2|13082.6|13081.1|622
1649242500000|2022-04-06 10:55:00|13086.2|13084.7|13084.4|13082.9|13090.2|13089|13081.8|13080.3|661
1649242800000|2022-04-06 11:00:00|13084.5|13083|13081|13079.5|13085.1|13083.6|13080.3|13078.9|910
1649243100000|2022-04-06 11:05:00|13081.1|13079.6|13076.1|13074.6|13081.1|13079.6|13074.4|13073.4|617
1649243400000|2022-04-06 11:10:00|13076.2|13074.7|13075.9|13075|13078.3|13077.2|13073.8|13072.6|619
1649243700000|2022-04-06 11:15:00|13075.8|13074.9|13074.9|13073.4|13076.1|13075.2|13072.7|13071.2|642
1649244000000|2022-04-06 11:20:00|13074.7|13073.2|13076.9|13075.4|13077.3|13075.8|13073.8|13072.5|672
1649244300000|2022-04-06 11:25:00|13077|13075.5|13075.6|13074.1|13077.3|13075.8|13074.7|13073.2|399
1649244600000|2022-04-06 11:30:00|13075.7|13074.2|13079.8|13078.9|13080.1|13079|13074.8|13073.3|589
1649244900000|2022-04-06 11:35:00|13079.7|13078.8|13082.9|13081.4|13083.8|13082.3|13079.6|13078.4|509
1649245200000|2022-04-06 11:40:00|13083|13081.5|13077|13075.5|13083|13081.5|13075.8|13074.6|586
1649245500000|2022-04-06 11:45:00|13077.1|13075.6|13073.9|13072.4|13077.1|13075.6|13073|13071.9|550
1649245800000|2022-04-06 11:50:00|13074|13072.5|13078.6|13077.1|13078.8|13077.3|13073.3|13071.8|473
1649246100000|2022-04-06 11:55:00|13078.5|13077|13086|13085.1|13086.1|13085.2|13078.5|13077|526
1649246400000|2022-04-06 12:00:00|13085.9|13085|13088.1|13086.6|13089.2|13087.7|13085.6|13084.6|662
1649246700000|2022-04-06 12:05:00|13088.2|13086.7|13089.4|13087.9|13093.5|13092|13087.2|13085.7|725
1649247000000|2022-04-06 12:10:00|13089.3|13087.8|13086|13084.5|13091.1|13089.6|13085|13083.5|643
1649247300000|2022-04-06 12:15:00|13086.5|13085|13085|13083.5|13089.2|13087.7|13084.6|13083.1|583
1649247600000|2022-04-06 12:20:00|13085.2|13084.1|13092.9|13092|13093.6|13092.5|13084.8|13083.5|613
1649247900000|2022-04-06 12:25:00|13092.8|13091.9|13090|13088.5|13095.9|13094.9|13089.5|13088.3|760
1649248200000|2022-04-06 12:30:00|13090.1|13088.6|13092.8|13091.3|13093|13091.5|13089.6|13088.1|525
1649248500000|2022-04-06 12:35:00|13092.9|13091.4|13095|13093.5|13097.1|13095.6|13090.7|13089.2|604
1649248800000|2022-04-06 12:40:00|13095.1|13093.6|13094|13092.5|13098.2|13096.7|13093.6|13092.1|656
1649249100000|2022-04-06 12:45:00|13094.1|13092.6|13093.1|13091.6|13096.5|13095|13090.3|13088.8|689
1649249400000|2022-04-06 12:50:00|13093.2|13091.7|13093.7|13092.2|13094.9|13093.7|13091.4|13090.1|636
1649249700000|2022-04-06 12:55:00|13093.8|13092.3|13094.7|13093.2|13095.8|13094.3|13092.5|13091|682
1649250000000|2022-04-06 13:00:00|13094.8|13093.3|13098.2|13096.7|13100.4|13099.2|13094.3|13093|664
1649250300000|2022-04-06 13:05:00|13098.3|13096.8|13097|13095.5|13098.6|13097.1|13094.2|13092.7|592
1649250600000|2022-04-06 13:10:00|13097.1|13095.6|13090.2|13088.7|13097.9|13096.4|13089.6|13088.1|654
1649250900000|2022-04-06 13:15:00|13090.4|13088.9|13090.9|13089.4|13094.2|13092.7|13087.3|13086.1|676
1649251200000|2022-04-06 13:20:00|13090.8|13089.3|13091.9|13090.4|13094|13092.7|13089.2|13087.7|565
1649251500000|2022-04-06 13:25:00|13092.1|13090.6|13090.8|13089.3|13095.9|13094.4|13089|13087.5|681
1649251800000|2022-04-06 13:30:00|13090.5|13089|13083.1|13081.6|13093|13091.5|13081.3|13079.8|890
1649252100000|2022-04-06 13:35:00|13083|13081.5|13083|13081.5|13083.5|13082|13078.2|13076.7|829
1649252400000|2022-04-06 13:40:00|13082.9|13081.4|13084.4|13082.9|13086.4|13084.9|13081.2|13079.7|862
1649252700000|2022-04-06 13:45:00|13084.2|13082.7|13086.1|13085.2|13086.6|13085.3|13081|13079.7|822
1649253000000|2022-04-06 13:50:00|13086|13085.1|13081.9|13080.4|13088.4|13087.4|13081.8|13080.3|798
1649253300000|2022-04-06 13:55:00|13082|13080.5|13081.7|13080.2|13088.5|13087.4|13079.3|13078.3|718
1649253600000|2022-04-06 14:00:00|13081.9|13080.4|13069.6|13068.1|13082|13080.5|13069.1|13067.6|938
1649253900000|2022-04-06 14:05:00|13069.8|13068.3|13070.6|13069.1|13074.3|13072.8|13069|13067.5|885
1649254200000|2022-04-06 14:10:00|13070.5|13069|13070.6|13069.1|13073.2|13071.7|13069.6|13068.1|760
1649254500000|2022-04-06 14:15:00|13070.5|13069|13071.9|13070.4|13074.2|13073.1|13069.8|13068.3|751
1649254800000|2022-04-06 14:20:00|13071.8|13070.3|13081|13079.5|13081.9|13080.7|13071.5|13070|663
1649255100000|2022-04-06 14:25:00|13081.1|13079.6|13084.4|13082.9|13086.1|13084.6|13080|13078.5|673
1649255400000|2022-04-06 14:30:00|13084.5|13083|13087.3|13085.8|13087.4|13085.9|13082.1|13080.7|773
1649255700000|2022-04-06 14:35:00|13087.2|13085.7|13086.2|13084.7|13090.3|13088.8|13079.4|13077.9|1066
1649256000000|2022-04-06 14:40:00|13086.1|13084.6|13085.5|13084.6|13089.8|13088.5|13084.2|13083.1|888
1649256300000|2022-04-06 14:45:00|13085.3|13083.8|13083.4|13081.9|13087.4|13086.2|13080.8|13079.3|1034
1649256600000|2022-04-06 14:50:00|13083.3|13081.8|13090.2|13088.7|13090.4|13088.9|13080|13078.5|1102
1649256900000|2022-04-06 14:55:00|13090.7|13089.3|13089.2|13088.3|13094.3|13093.1|13084|13082.8|1442
1649257200000|2022-04-06 15:00:00|13089.4|13087.9|13092|13091.1|13094.1|13092.8|13087.6|13086.4|1131
1649257500000|2022-04-06 15:05:00|13092.4|13090.9|13085.3|13083.8|13094.7|13093.3|13085.1|13083.6|980
1649257800000|2022-04-06 15:10:00|13085.2|13083.7|13085.9|13084.4|13087.5|13086|13084.1|13082.6|723
1649258100000|2022-04-06 15:15:00|13086.1|13084.6|13079.5|13078|13086.2|13084.8|13079.2|13077.7|775
1649258400000|2022-04-06 15:20:00|13079.6|13078.1|13077.3|13075.8|13082.2|13081|13076.9|13075.8|638
1649258700000|2022-04-06 15:25:00|13077.1|13076.2|13075.6|13074.1|13078.1|13076.8|13073.8|13072.6|903
1649259000000|2022-04-06 15:30:00|13075.5|13074|13072.9|13072|13077.1|13076|13071.7|13070.6|937
1649259300000|2022-04-06 15:35:00|13073|13072.1|13075.4|13073.9|13076.1|13075.2|13071.1|13069.6|779
1649259600000|2022-04-06 15:40:00|13075.5|13074|13075.6|13074.7|13076.5|13075.3|13072.9|13071.7|670
1649259900000|2022-04-06 15:45:00|13075.7|13074.8|13078.8|13077.3|13081.4|13080.1|13075.5|13074.4|655
1649260200000|2022-04-06 15:50:00|13078.6|13077.1|13079.8|13078.9|13080.5|13079.3|13078.1|13076.8|714
1649260500000|2022-04-06 15:55:00|13080|13079.1|13081.4|13079.9|13083.5|13082.3|13079.2|13077.9|831
1649260800000|2022-04-06 16:00:00|13081.2|13080.3|13084.4|13083.5|13085.6|13084.4|13081.2|13080.1|675
1649261100000|2022-04-06 16:05:00|13084.2|13083.3|13083|13082.1|13086.3|13085.4|13080.8|13079.5|635
1649261400000|2022-04-06 16:10:00|13082.9|13082|13077.2|13076.3|13084.2|13082.8|13077.2|13076.3|627
1649261700000|2022-04-06 16:15:00|13077.3|13076.4|13077.9|13077|13079.6|13078.5|13076|13074.9|541
1649262000000|2022-04-06 16:20:00|13078|13077.1|13076|13075.1|13078.2|13077.1|13075.1|13073.9|556
1649262300000|2022-04-06 16:25:00|13075.9|13075|13078.4|13077.5|13079.4|13078.1|13075.8|13074.9|662
1649262600000|2022-04-06 16:30:00|13078.3|13077.4|13077.3|13075.8|13079.3|13078|13076.3|13075.2|571
1649262900000|2022-04-06 16:35:00|13077.2|13075.7|13077.4|13075.9|13078.7|13077.4|13076.8|13075.5|553
1649263200000|2022-04-06 16:40:00|13077.3|13075.8|13079.1|13077.6|13081.6|13080.3|13076.3|13074.8|510
1649263500000|2022-04-06 16:45:00|13079|13077.5|13076.9|13076|13079|13077.5|13076.9|13075.8|407
1649263800000|2022-04-06 16:50:00|13077|13076.1|13078.7|13077.2|13079.3|13078.1|13075.4|13074.5|445
1649264100000|2022-04-06 16:55:00|13078.6|13077.1|13077|13076.1|13080.4|13079.2|13075.8|13074.6|504
1649264400000|2022-04-06 17:00:00|13076.9|13076|13077.9|13077|13079|13078|13076.1|13075|555
1649264700000|2022-04-06 17:05:00|13078.2|13076.7|13076.6|13075.1|13079.4|13078.2|13076|13074.9|397
1649265000000|2022-04-06 17:10:00|13076.4|13075.5|13077.2|13075.7|13078.3|13077|13075.8|13074.5|360
1649265300000|2022-04-06 17:15:00|13077.1|13075.6|13074.3|13072.8|13077.5|13076.3|13074|13072.8|400
1649265600000|2022-04-06 17:20:00|13074.2|13072.7|13073.1|13071.6|13075.7|13074.2|13072.9|13071.4|452
1649265900000|2022-04-06 17:25:00|13073|13071.5|13071|13069.5|13073.7|13072.2|13070|13068.5|436
1649266200000|2022-04-06 17:30:00|13071.1|13069.6|13073.5|13072|13074.2|13072.9|13070.7|13069.2|546
1649266500000|2022-04-06 17:35:00|13073.4|13071.9|13073.9|13073|13074.5|13073.3|13071.9|13070.6|533
1649266800000|2022-04-06 17:40:00|13074|13073.1|13075.3|13073.8|13076.5|13075.3|13073.9|13072.7|639
1649267100000|2022-04-06 17:45:00|13075.2|13073.7|13077.5|13076.6|13078.6|13077.2|13074.3|13073|574
1649267400000|2022-04-06 17:50:00|13077.4|13076.5|13079.1|13077.6|13080.6|13079.3|13077.1|13075.8|533
1649267700000|2022-04-06 17:55:00|13078.8|13077.3|13077.9|13073.5|13080.7|13079.2|13075.1|13070.6|796
1649268000000|2022-04-06 18:00:00|13078.3|13073.8|13086.6|13085.1|13104|13102.5|13072.4|13069.1|2096
1649268300000|2022-04-06 18:05:00|13086.9|13085.4|13064.4|13062.9|13088|13086.5|13061.8|13060.3|1770
1649268600000|2022-04-06 18:10:00|13064.3|13062.8|13063.5|13062|13064.4|13062.9|13057.3|13055.8|1354
1649268900000|2022-04-06 18:15:00|13063.4|13061.9|13053.8|13052.3|13063.4|13061.9|13049.2|13047.7|1347
1649269200000|2022-04-06 18:20:00|13053.6|13052.1|13051.7|13050.8|13061.3|13059.8|13051.7|13050.5|1458
1649269500000|2022-04-06 18:25:00|13051.9|13051|13055.3|13053.8|13059.3|13057.8|13051.2|13049.7|1223
1649269800000|2022-04-06 18:30:00|13055.4|13053.9|13066.2|13064.7|13072.2|13070.7|13053|13051.5|1450
1649270100000|2022-04-06 18:35:00|13066.3|13064.8|13051.4|13049.9|13067.5|13066|13049|13047.5|1470
1649270400000|2022-04-06 18:40:00|13051.3|13049.8|13055.9|13054.4|13059.4|13057.9|13050.4|13048.9|1446
1649270700000|2022-04-06 18:45:00|13056|13054.5|13060.1|13058.6|13064.2|13062.7|13055.3|13053.8|1326
1649271000000|2022-04-06 18:50:00|13060.4|13058.9|13066.6|13065.1|13067.7|13066.2|13058.2|13056.7|1082
1649271300000|2022-04-06 18:55:00|13066.5|13065|13070.2|13068.7|13073.6|13072.1|13065|13063.5|1215
1649271600000|2022-04-06 19:00:00|13070.1|13068.6|13076.1|13074.6|13079.5|13078|13069.2|13068.3|1168
1649271900000|2022-04-06 19:05:00|13076|13074.5|13070.3|13068.8|13076.2|13074.7|13068.3|13066.8|920
1649272200000|2022-04-06 19:10:00|13070.4|13068.9|13070.4|13068.9|13073.2|13071.7|13067.3|13065.8|901
1649272500000|2022-04-06 19:15:00|13070.5|13069|13068.4|13066.9|13072.8|13071.3|13068.3|13066.8|789
1649272800000|2022-04-06 19:20:00|13068.5|13067|13070.5|13069|13071.9|13070.4|13066.8|13065.3|715
1649273100000|2022-04-06 19:25:00|13070.8|13069.3|13067.4|13065.9|13071.6|13070.1|13067.4|13065.9|641
1649273400000|2022-04-06 19:30:00|13067.1|13065.6|13069.1|13067.6|13071.5|13070|13066.1|13064.6|923
1649273700000|2022-04-06 19:35:00|13069.2|13067.7|13068|13066.5|13069.7|13068.2|13064|13062.5|794
1649274000000|2022-04-06 19:40:00|13067.9|13066.4|13071|13069.5|13072.1|13070.6|13066.3|13065|848
1649274300000|2022-04-06 19:45:00|13070.8|13069.3|13072.9|13071.4|13074.1|13072.7|13069.1|13067.6|669
1649274600000|2022-04-06 19:50:00|13072.8|13071.3|13070.8|13069.3|13074.1|13072.7|13070.1|13068.6|673
1649274900000|2022-04-06 19:55:00|13070.9|13069.4|13074.7|13073.2|13077.2|13075.7|13070.8|13069.3|716
1649275200000|2022-04-06 20:00:00|13074.5|13073.6|13072.6|13071.1|13077.1|13075.6|13072.3|13070.8|400
1649275500000|2022-04-06 20:05:00|13072.7|13071.2|13072.6|13071.1|13074.1|13072.6|13072.1|13070.6|191
1649275800000|2022-04-06 20:10:00|13072.7|13071.2|13071.2|13069.7|13073.2|13071.8|13070.7|13069.2|250
1649276100000|2022-04-06 20:15:00|13071.3|13069.8|13072|13070.5|13072.5|13071|13070.4|13068.9|218
1649276400000|2022-04-06 20:20:00|13072.1|13070.6|13072.2|13070.7|13072.4|13070.9|13071.2|13069.7|173
1649276700000|2022-04-06 20:25:00|13072.1|13070.6|13073.4|13071.9|13075.2|13073.7|13072.1|13070.6|136
1649277000000|2022-04-06 20:30:00|13073.5|13072|13072.6|13071.1|13073.5|13072.3|13071.9|13070.4|140
1649277300000|2022-04-06 20:35:00|13072.5|13071|13072.4|13070.9|13074.2|13072.9|13071.9|13070.4|154
1649277600000|2022-04-06 20:40:00|13072.1|13070.6|13071|13069.5|13073.3|13072|13070|13068.8|260
1649277900000|2022-04-06 20:45:00|13070.9|13069.4|13070.1|13068.6|13071.3|13069.7|13068.7|13067.5|259
1649278200000|2022-04-06 20:50:00|13070|13068.5|13069.2|13067.7|13070.7|13068.7|13068.6|13067.1|211
1649278500000|2022-04-06 20:55:00|13069|13067.5|13075.2|13064.2|13075.2|13069.9|13068.3|13063.6|414
1649278800000|2022-04-06 21:00:00|13075.1|13064.1|13072.5|13061.7|13077.1|13066.1|13071.5|13060.7|110
1649279100000|2022-04-06 21:05:00|13072.6|13062.3|13071.7|13063.3|13072.6|13064.2|13069.9|13062|185
1649279400000|2022-04-06 21:10:00|13070.9|13064.3|13070.4|13059.4|13076.9|13065.9|13067.9|13056.9|464
1649279700000|2022-04-06 21:15:00|13070|13059|13071.6|13060.6|13074.7|13063.7|13069.5|13058.5|624
1649280000000|2022-04-06 21:20:00|13071.7|13060.7|13074.3|13063.3|13075.3|13064.3|13070.4|13059.4|134
1649280300000|2022-04-06 21:25:00|13073.7|13062.7|13073.4|13062.4|13075.2|13064.2|13071.5|13060.5|137
1649280600000|2022-04-06 21:30:00|13073|13062|13074.6|13063.6|13076.6|13065.6|13071.9|13060.9|253
1649280900000|2022-04-06 21:35:00|13074.7|13063.7|13071.3|13065.7|13075.9|13066.5|13070.6|13062.6|201
1649281200000|2022-04-06 21:40:00|13071|13065.9|13072.4|13061.4|13073.7|13066.2|13070.2|13060.1|190
1649281500000|2022-04-06 21:45:00|13072.6|13062.2|13071.4|13061.8|13072.7|13065.1|13070.2|13059.2|216
1649281800000|2022-04-06 21:50:00|13071.2|13061.7|13070.4|13061.6|13072.1|13065|13069.8|13059.1|172
1649282100000|2022-04-06 21:55:00|13071.1|13060.8|13070.6|13063.5|13072.3|13064.5|13069.8|13059.7|303
1649282400000|2022-04-06 22:00:00|13070.9|13063.2|13070.6|13065.4|13074.5|13066.2|13069.1|13059.9|507
1649282700000|2022-04-06 22:05:00|13072.7|13063.9|13072|13068.1|13073.6|13068.5|13070.1|13063.9|261
1649283000000|2022-04-06 22:10:00|13071.9|13068.2|13072.6|13068.9|13074.1|13070|13071.7|13067.6|251
1649283300000|2022-04-06 22:15:00|13072.5|13068.8|13073|13069.6|13074.1|13071.2|13071.8|13068.5|332
1649283600000|2022-04-06 22:20:00|13072.9|13069.7|13073.6|13070.5|13073.6|13071.4|13071|13068.6|342
1649283900000|2022-04-06 22:25:00|13074.2|13070|13071.9|13069.5|13074.3|13071.6|13071.3|13068.9|313
1649284200000|2022-04-06 22:30:00|13072|13069.6|13070.7|13068.4|13073.2|13071.2|13069.5|13067.2|391
1649284500000|2022-04-06 22:35:00|13070.8|13068.2|13072.7|13070.2|13073.4|13070.9|13070.2|13067.6|183
1649284800000|2022-04-06 22:40:00|13073.1|13070|13071.3|13068.6|13073.6|13070.7|13070.6|13067.6|183
1649285100000|2022-04-06 22:45:00|13071.2|13068.8|13071.3|13068.9|13071.9|13069.4|13070.5|13068.2|244
1649285400000|2022-04-06 22:50:00|13071.2|13069|13072.4|13069.6|13073.3|13070.8|13070.7|13068.6|224
1649285700000|2022-04-06 22:55:00|13072.3|13069.7|13068.6|13066|13073.3|13070.7|13067.9|13065.8|288
1649286000000|2022-04-06 23:00:00|13068.7|13065.9|13068|13066.5|13069.7|13067.9|13066.7|13065.2|167
1649286300000|2022-04-06 23:05:00|13068.2|13066.7|13068.9|13067.4|13070.1|13068.5|13066.7|13065.2|210
1649286600000|2022-04-06 23:10:00|13068.8|13067.3|13070.6|13069.1|13071|13069.5|13068.6|13066.9|244
1649286900000|2022-04-06 23:15:00|13070.7|13069.2|13070.9|13069.4|13071.1|13069.6|13069.9|13068.4|225
1649287200000|2022-04-06 23:20:00|13070.8|13069.3|13071|13069.5|13072.3|13070.8|13070.4|13068.9|250
1649287500000|2022-04-06 23:25:00|13070.9|13069.4|13071.6|13070.1|13071.9|13070.4|13070.5|13069|191
1649287800000|2022-04-06 23:30:00|13071.7|13070.2|13070.2|13068.7|13072.4|13070.9|13070|13068.5|232
1649288100000|2022-04-06 23:35:00|13070.1|13068.6|13068.5|13067|13070.4|13068.9|13068.5|13067|256
1649288400000|2022-04-06 23:40:00|13068.6|13067.1|13070.9|13069.4|13070.9|13069.4|13067.4|13066.2|232
1649288700000|2022-04-06 23:45:00|13071.4|13069.9|13070.7|13069.2|13071.6|13070.1|13070.1|13068.8|173
1649289000000|2022-04-06 23:50:00|13070.6|13069.1|13069.9|13068.4|13071.1|13069.7|13069.5|13068|251
1649289300000|2022-04-06 23:55:00|13070|13068.5|13070.1|13068.6|13070.6|13069.1|13068.4|13066.9|274
1649289600000|2022-04-07 00:00:00|13070.2|13068.7|13074.7|13073.2|13075|13073.5|13069.3|13068.2|370
1649289900000|2022-04-07 00:05:00|13074.1|13073.4|13076|13074.5|13078|13076.5|13074.1|13073.2|593
1649290200000|2022-04-07 00:10:00|13076.1|13074.6|13080.4|13078.9|13081.7|13080.2|13076.1|13074.6|429
1649290500000|2022-04-07 00:15:00|13080.5|13079|13075.8|13074.3|13080.8|13079.4|13074.9|13073.8|616
1649290800000|2022-04-07 00:20:00|13075.5|13074|13075.2|13074.3|13077.1|13075.6|13074.8|13073.3|553
1649291100000|2022-04-07 00:25:00|13075.3|13074.4|13074.4|13072.9|13076.2|13074.8|13073.5|13072|611
1649291400000|2022-04-07 00:30:00|13074.3|13072.8|13075.5|13074|13075.8|13074.6|13072.7|13071.6|552
1649291700000|2022-04-07 00:35:00|13075.4|13073.9|13073.1|13071.6|13075.7|13074.2|13072.1|13071|381
1649292000000|2022-04-07 00:40:00|13073|13071.5|13075.2|13073.7|13075.7|13074.4|13070.9|13069.4|385
1649292300000|2022-04-07 00:45:00|13075.1|13073.6|13072.2|13070.7|13075.2|13073.9|13071.7|13070.5|359
1649292600000|2022-04-07 00:50:00|13072.1|13070.6|13075.2|13073.7|13076.3|13074.4|13069.3|13068.1|634
1649292900000|2022-04-07 00:55:00|13075.1|13073.6|13077.7|13076.2|13077.7|13076.2|13073.9|13072.4|512
1649293200000|2022-04-07 01:00:00|13077.6|13076.1|13076.9|13075.4|13078.6|13077.3|13075.6|13074.1|456
1649293500000|2022-04-07 01:05:00|13077|13075.5|13077.7|13076.2|13079.1|13077.6|13076.8|13075.3|439
1649293800000|2022-04-07 01:10:00|13077.4|13075.9|13073.6|13072.1|13077.8|13076.3|13072.6|13071.1|608
1649294100000|2022-04-07 01:15:00|13073.5|13072|13071|13069.5|13073.9|13072.5|13070.8|13069.3|499
1649294400000|2022-04-07 01:20:00|13070.9|13069.4|13070.3|13069.4|13071.8|13070.5|13069.7|13068.2|482
1649294700000|2022-04-07 01:25:00|13070.2|13069.3|13070.8|13069.3|13072.3|13071.1|13069.3|13068|436
1649295000000|2022-04-07 01:30:00|13070.6|13069.1|13074.1|13072.6|13074.2|13072.7|13070|13068.5|462
1649295300000|2022-04-07 01:35:00|13074|13072.5|13077.3|13076.4|13077.6|13076.4|13073.9|13072.5|423
1649295600000|2022-04-07 01:40:00|13077.2|13076.3|13080.4|13078.9|13081.2|13080|13077.2|13076.3|521
1649295900000|2022-04-07 01:45:00|13080.3|13079.4|13081.1|13079.6|13084|13082.5|13080.2|13079|458
1649296200000|2022-04-07 01:50:00|13081|13079.5|13081.6|13080.1|13081.7|13080.3|13079.7|13078.5|365
1649296500000|2022-04-07 01:55:00|13081.5|13080|13081.9|13080.4|13082.2|13080.9|13080.7|13079.5|344
1649296800000|2022-04-07 02:00:00|13081.8|13080.3|13081.6|13080.1|13083.9|13082.4|13080.9|13079.7|422
1649297100000|2022-04-07 02:05:00|13081.3|13080.4|13079.1|13077.6|13082.1|13080.9|13078.8|13077.5|385
1649297400000|2022-04-07 02:10:00|13079|13077.5|13077.4|13075.9|13079.2|13077.7|13076|13074.9|385
1649297700000|2022-04-07 02:15:00|13077.3|13075.8|13077.1|13075.6|13077.9|13076.5|13075.6|13074.3|390
1649298000000|2022-04-07 02:20:00|13077.2|13075.7|13076.7|13075.2|13077.9|13076.6|13076.2|13074.8|340
1649298300000|2022-04-07 02:25:00|13076.8|13075.3|13078.1|13076.6|13078.5|13077|13076.4|13075.2|330
1649298600000|2022-04-07 02:30:00|13078|13076.5|13078.1|13076.6|13078.5|13077|13077.6|13076.1|314
1649298900000|2022-04-07 02:35:00|13078.2|13076.7|13078.6|13077.1|13079.1|13078|13076.9|13075.4|334
1649299200000|2022-04-07 02:40:00|13078.2|13076.7|13078.9|13077.4|13079.1|13077.8|13077.7|13076.4|366
1649299500000|2022-04-07 02:45:00|13079|13077.5|13076.9|13075.4|13079.7|13078.5|13076.9|13075.4|313
1649299800000|2022-04-07 02:50:00|13076.8|13075.3|13079.1|13077.6|13079.4|13078|13076.6|13075.2|313
1649300100000|2022-04-07 02:55:00|13079|13077.5|13084.2|13082.7|13084.2|13082.8|13078.6|13077.2|363
1649300400000|2022-04-07 03:00:00|13083.8|13082.3|13082.6|13081.1|13084.6|13083.1|13081.6|13080.2|421
1649300700000|2022-04-07 03:05:00|13082.5|13081|13081|13079.5|13083|13081.5|13080.7|13079.2|254
1649301000000|2022-04-07 03:10:00|13081.1|13079.6|13079|13077.5|13081.1|13079.6|13078.4|13077|360
1649301300000|2022-04-07 03:15:00|13079.1|13077.6|13079.4|13077.9|13079.5|13078.2|13077.8|13076.3|286
1649301600000|2022-04-07 03:20:00|13079.5|13078|13080.7|13079.2|13082.3|13081|13079.3|13077.8|371
1649301900000|2022-04-07 03:25:00|13080.8|13079.3|13077.9|13076.4|13081.2|13079.8|13077.8|13076.3|430
1649302200000|2022-04-07 03:30:00|13077.8|13076.3|13079.3|13077.8|13079.5|13078|13076.7|13075.3|348
1649302500000|2022-04-07 03:35:00|13079.2|13077.7|13078.1|13076.6|13080.3|13078.8|13078|13076.5|316
1649302800000|2022-04-07 03:40:00|13078|13076.5|13079.2|13077.7|13080|13078.5|13077.2|13075.7|353
1649303100000|2022-04-07 03:45:00|13079.1|13077.6|13081.7|13080.8|13082.4|13081|13078.8|13077.5|236
1649303400000|2022-04-07 03:50:00|13081.6|13080.7|13080|13078.5|13083.2|13082.1|13079.7|13078.2|268
1649303700000|2022-04-07 03:55:00|13080.1|13078.6|13079.4|13077.9|13080.3|13078.9|13078.8|13077.4|248
1649304000000|2022-04-07 04:00:00|13079.5|13078|13078|13076.5|13080.4|13079|13076.3|13075.1|320
1649304300000|2022-04-07 04:05:00|13077.9|13076.4|13078.8|13077.3|13079|13077.8|13077.5|13076.2|223
1649304600000|2022-04-07 04:10:00|13078.6|13077.1|13077.9|13076.4|13079|13077.8|13077.4|13075.9|307
1649304900000|2022-04-07 04:15:00|13077.8|13076.3|13079|13077.5|13079.1|13077.9|13076.1|13074.6|246
1649305200000|2022-04-07 04:20:00|13078.9|13077.4|13077.7|13076.2|13079|13077.5|13077.2|13075.7|230
1649305500000|2022-04-07 04:25:00|13077.6|13076.1|13078.2|13076.7|13078.3|13077.1|13077|13075.6|229
1649305800000|2022-04-07 04:30:00|13078.3|13076.8|13078|13076.5|13078.5|13077.2|13077.5|13076.2|194
1649306100000|2022-04-07 04:35:00|13078.1|13076.6|13081|13079.5|13081|13079.5|13077.9|13076.6|205
1649306400000|2022-04-07 04:40:00|13080.9|13079.4|13081.2|13079.7|13082.3|13080.8|13080.7|13079.2|179
1649306700000|2022-04-07 04:45:00|13081.3|13079.8|13082.2|13080.7|13082.7|13081.4|13080.7|13079.5|263
1649307000000|2022-04-07 04:50:00|13082.3|13080.8|13081.1|13079.6|13082.5|13081.4|13080.7|13079.4|230
1649307300000|2022-04-07 04:55:00|13081|13079.5|13082.9|13081.4|13084.2|13082.9|13079.8|13078.5|363
1649307600000|2022-04-07 05:00:00|13082.8|13081.3|13082.2|13080.7|13083.7|13082.5|13081.1|13079.7|424
1649307900000|2022-04-07 05:05:00|13082.1|13080.6|13080.9|13079.4|13082.2|13080.7|13078.8|13077.5|312
1649308200000|2022-04-07 05:10:00|13081|13079.5|13080.6|13079.1|13082.7|13081.4|13080.2|13078.8|354
1649308500000|2022-04-07 05:15:00|13080.5|13079|13079.2|13077.7|13081|13079.5|13078.6|13077.1|246
1649308800000|2022-04-07 05:20:00|13079.1|13077.6|13077.7|13076.2|13079.4|13078|13077.1|13075.6|373
1649309100000|2022-04-07 05:25:00|13077.8|13076.3|13079.5|13078|13080|13078.7|13077.5|13076|330
1649309400000|2022-04-07 05:30:00|13079.1|13077.6|13081|13079.5|13081.4|13079.9|13078.6|13077.3|382
1649309700000|2022-04-07 05:35:00|13080.9|13079.4|13083.6|13082.7|13084.5|13083.3|13080.8|13079.3|344
1649310000000|2022-04-07 05:40:00|13083.7|13082.8|13082.5|13081|13084|13082.8|13081.7|13080.3|287
1649310300000|2022-04-07 05:45:00|13082.6|13081.1|13084|13082.5|13084.1|13082.7|13081.6|13080.1|292
1649310600000|2022-04-07 05:50:00|13083.8|13082.3|13084.9|13083.4|13085.1|13083.6|13082.7|13081.5|272
1649310900000|2022-04-07 05:55:00|13085.1|13083.6|13086.7|13085.2|13087.4|13085.9|13085|13083.5|443
1649311200000|2022-04-07 06:00:00|13086.1|13084.6|13088.1|13086.6|13088.9|13087.4|13084|13082.5|469
1649311500000|2022-04-07 06:05:00|13088|13086.5|13087.5|13086|13088.4|13087.1|13086.2|13084.7|489
1649311800000|2022-04-07 06:10:00|13087.6|13086.1|13090|13088.5|13090.3|13089|13086.9|13085.6|486
1649312100000|2022-04-07 06:15:00|13089.9|13088.4|13089.2|13087.7|13090.6|13089.4|13087.8|13086.6|459
1649312400000|2022-04-07 06:20:00|13089.1|13087.6|13087.9|13087|13091.4|13089.9|13087.7|13086.4|459
1649312700000|2022-04-07 06:25:00|13088|13087.1|13089.9|13088.4|13094.2|13092.8|13087.8|13086.5|703
1649313000000|2022-04-07 06:30:00|13090|13088.5|13088.8|13087.9|13091.7|13090.3|13088.2|13087.1|498
1649313300000|2022-04-07 06:35:00|13088.7|13087.8|13087.6|13086.1|13090.1|13088.9|13086.9|13085.7|482
1649313600000|2022-04-07 06:40:00|13087.3|13086.4|13088.9|13087.4|13090.8|13089.3|13087.2|13086|537
1649313900000|2022-04-07 06:45:00|13089|13087.5|13088.1|13087.2|13090.2|13089|13087|13086.1|702
1649314200000|2022-04-07 06:50:00|13088.2|13087.3|13090|13088.5|13091.3|13089.8|13086.3|13085.1|608
1649314500000|2022-04-07 06:55:00|13089.9|13088.4|13086.1|13084.6|13090.1|13088.9|13085.7|13084.5|542
1649314800000|2022-04-07 07:00:00|13086.5|13085|13099|13097.5|13099.2|13097.7|13085.9|13084.6|853
1649315100000|2022-04-07 07:05:00|13098.9|13097.4|13104.6|13103.1|13107.1|13106.1|13097.9|13096.4|966
1649315400000|2022-04-07 07:10:00|13104.5|13103|13105.1|13103.6|13107|13105.7|13102.6|13101.3|779
1649315700000|2022-04-07 07:15:00|13105|13103.5|13102.3|13100.8|13105.1|13103.7|13101.6|13100.1|707
1649316000000|2022-04-07 07:20:00|13102.2|13100.7|13106|13104.5|13107.1|13106|13101|13099.7|660
1649316300000|2022-04-07 07:25:00|13105.9|13104.4|13098.9|13097.4|13107.2|13105.7|13098|13096.5|788
1649316600000|2022-04-07 07:30:00|13098.8|13097.3|13100|13098.5|13102.4|13101.5|13097.7|13096.3|761
1649316900000|2022-04-07 07:35:00|13100.1|13098.6|13099|13097.5|13106.8|13105.3|13098.3|13097|607
1649317200000|2022-04-07 07:40:00|13098.9|13097.4|13100.8|13099.3|13102.1|13100.6|13097.6|13096.3|662
1649317500000|2022-04-07 07:45:00|13100.9|13099.4|13101.9|13100.4|13103|13101.8|13099.3|13098.2|716
1649317800000|2022-04-07 07:50:00|13102|13100.5|13096.1|13094.6|13103|13101.5|13094.9|13093.4|624
1649318100000|2022-04-07 07:55:00|13096|13094.5|13090.8|13089.3|13096.2|13094.8|13089.9|13088.4|639
1649318400000|2022-04-07 08:00:00|13090.7|13089.2|13090.8|13089.3|13092.1|13090.6|13086.7|13085.2|612
1649318700000|2022-04-07 08:05:00|13090.7|13089.2|13087.2|13085.7|13090.7|13089.2|13084.9|13083.4|629
1649319000000|2022-04-07 08:10:00|13087|13085.5|13082.2|13080.7|13087.2|13085.7|13080.9|13079.4|797
1649319300000|2022-04-07 08:15:00|13082.3|13080.8|13081.1|13079.6|13083.5|13082|13079.8|13078.4|697
1649319600000|2022-04-07 08:20:00|13081.3|13079.8|13080|13078.5|13083.3|13081.9|13078.9|13077.4|701
1649319900000|2022-04-07 08:25:00|13079.9|13078.4|13083.4|13081.9|13085.3|13083.8|13079|13077.5|695
1649320200000|2022-04-07 08:30:00|13083.5|13082|13087.2|13085.7|13087.5|13086|13083|13081.5|613
1649320500000|2022-04-07 08:35:00|13087.3|13085.8|13088.7|13087.2|13089.8|13088.3|13084.6|13083.4|570
1649320800000|2022-04-07 08:40:00|13088.8|13087.3|13085.1|13083.6|13088.8|13087.3|13084|13082.8|665
1649321100000|2022-04-07 08:45:00|13085|13083.5|13086.2|13084.7|13087.2|13085.8|13084.6|13083.1|468
1649321400000|2022-04-07 08:50:00|13086.1|13084.6|13083.2|13081.7|13087|13085.5|13081|13079.8|600
1649321700000|2022-04-07 08:55:00|13083|13081.5|13073.7|13072.2|13083.2|13081.7|13072.1|13070.4|535
1649322000000|2022-04-07 09:00:00|13073.6|13072.1|13070|13068.5|13076.7|13075.2|13070|13068.5|722
1649322300000|2022-04-07 09:05:00|13069.4|13068|13068.9|13068|13072.3|13071|13067|13065.5|605
1649322600000|2022-04-07 09:10:00|13069.1|13068.2|13069|13067.5|13070.2|13068.8|13065.6|13064.2|552
1649322900000|2022-04-07 09:15:00|13068.9|13067.4|13068.2|13066.7|13073|13071.8|13066.5|13065.1|673
1649323200000|2022-04-07 09:20:00|13068.3|13066.8|13066.2|13064.7|13070.2|13068.9|13065.9|13064.5|721
1649323500000|2022-04-07 09:25:00|13066.3|13064.8|13069.3|13068.4|13070.3|13068.9|13063.3|13062.2|744
1649323800000|2022-04-07 09:30:00|13069.4|13068.5|13078.2|13076.7|13079.3|13077.8|13069.1|13068|566
1649324100000|2022-04-07 09:35:00|13078.3|13076.8|13077|13076.1|13079.3|13077.9|13075.5|13074.1|538
1649324400000|2022-04-07 09:40:00|13077.1|13076.2|13082|13080.5|13082.4|13081.4|13077.1|13076.2|630
1649324700000|2022-04-07 09:45:00|13081.9|13080.4|13085.7|13084.8|13085.8|13084.9|13081|13079.7|561
1649325000000|2022-04-07 09:50:00|13085.8|13084.9|13086.8|13085.9|13086.8|13085.9|13083.7|13082.4|671
1649325300000|2022-04-07 09:55:00|13086.7|13085.8|13083.9|13082.4|13088.8|13087.9|13083.7|13082.2|722
1649325600000|2022-04-07 10:00:00|13084.1|13082.6|13087.9|13086.4|13089.9|13088.9|13084|13082.6|620
1649325900000|2022-04-07 10:05:00|13088|13086.5|13087.7|13086.2|13090|13088.8|13086.9|13085.6|599
1649326200000|2022-04-07 10:10:00|13087.6|13086.1|13084.9|13083.4|13087.8|13086.5|13084.1|13082.8|622
1649326500000|2022-04-07 10:15:00|13085|13083.5|13077.7|13076.2|13085.8|13084.7|13077.3|13075.8|662
1649326800000|2022-04-07 10:20:00|13077.8|13076.3|13076.8|13075.3|13078.4|13077|13075.8|13074.3|459
1649327100000|2022-04-07 10:25:00|13076.9|13075.4|13078.4|13077.5|13078.6|13077.7|13076|13074.9|570
1649327400000|2022-04-07 10:30:00|13078.5|13077.6|13079.4|13078.5|13080.1|13078.9|13077.2|13076.1|320
1649327700000|2022-04-07 10:35:00|13079.6|13078.7|13078.5|13077.6|13082.6|13081.4|13078.3|13077.4|447
1649328000000|2022-04-07 10:40:00|13078.4|13077.5|13074.1|13072.6|13080.5|13079.6|13073.7|13072.2|608
1649328300000|2022-04-07 10:45:00|13074.2|13072.7|13073.4|13072.5|13075.1|13073.9|13072.2|13070.9|505
1649328600000|2022-04-07 10:50:00|13073.3|13072.4|13067.6|13066.1|13073.7|13072.8|13066.7|13065.6|486
1649328900000|2022-04-07 10:55:00|13067.5|13066|13073|13071.5|13073.2|13071.7|13066.1|13064.6|497
1649329200000|2022-04-07 11:00:00|13072.9|13071.4|13072|13070.5|13074.9|13073.6|13071.5|13070.4|448
1649329500000|2022-04-07 11:05:00|13072.3|13071.4|13080.7|13079.2|13096.7|13094.5|13072.3|13070.8|1102
1649329800000|2022-04-07 11:10:00|13081.3|13079.8|13083.6|13082.1|13085.2|13083.7|13078.9|13077.4|1216
1649330100000|2022-04-07 11:15:00|13083.2|13081.7|13077.7|13076.2|13083.8|13082.3|13076.6|13075.1|811
1649330400000|2022-04-07 11:20:00|13077.8|13076.3|13077|13075.5|13079.1|13077.6|13075.9|13074.4|743
1649330700000|2022-04-07 11:25:00|13076.8|13075.3|13076.6|13075.1|13078.4|13076.9|13073.7|13072.2|541
1649331000000|2022-04-07 11:30:00|13076.5|13075|13081.8|13080.3|13082.9|13081.4|13076.5|13075|893
1649331300000|2022-04-07 11:35:00|13081.9|13080.4|13088.3|13086.8|13089.9|13088.4|13080.9|13079.4|897
1649331600000|2022-04-07 11:40:00|13088.2|13086.7|13087.8|13086.3|13090.2|13088.8|13084.8|13083.3|851
1649331900000|2022-04-07 11:45:00|13087.9|13086.4|13085.6|13084.1|13088.8|13087.5|13084.5|13083|685
1649332200000|2022-04-07 11:50:00|13085.7|13084.2|13083.8|13082.3|13086.2|13085|13082|13080.5|650
1649332500000|2022-04-07 11:55:00|13083.9|13082.4|13082.6|13081.1|13088.2|13086.7|13082.3|13080.9|734
1649332800000|2022-04-07 12:00:00|13082.7|13081.2|13081.8|13080.3|13088.1|13086.6|13081.2|13080.1|654
1649333100000|2022-04-07 12:05:00|13081.9|13080.4|13083.5|13082|13084.2|13082.7|13078.8|13077.3|638
1649333400000|2022-04-07 12:10:00|13083.6|13082.1|13082.4|13080.9|13086|13084.8|13081.3|13080|575
1649333700000|2022-04-07 12:15:00|13082.3|13080.8|13083.5|13082.6|13083.8|13082.6|13080.2|13078.8|486
1649334000000|2022-04-07 12:20:00|13083.2|13082.3|13082.6|13081.1|13086.7|13085.2|13080.8|13079.3|534
1649334300000|2022-04-07 12:25:00|13082.7|13081.2|13079.1|13076.9|13082.7|13081.2|13078.2|13076.5|660
1649334600000|2022-04-07 12:30:00|13079.4|13076.4|13080.4|13078.9|13081|13079.6|13077.3|13074.9|628
1649334900000|2022-04-07 12:35:00|13080.3|13078.8|13078.5|13077|13082.7|13081.4|13078.4|13076.9|487
1649335200000|2022-04-07 12:40:00|13078.4|13076.9|13078.4|13076.9|13079.1|13077.6|13075.7|13074.5|508
1649335500000|2022-04-07 12:45:00|13078.5|13077|13076.9|13075.4|13080|13078.5|13074.9|13073.6|642
1649335800000|2022-04-07 12:50:00|13076.8|13075.3|13076.1|13074.6|13079.8|13078.3|13073.2|13071.9|760
1649336100000|2022-04-07 12:55:00|13076|13074.5|13070.8|13069.3|13078.9|13077.4|13068.9|13067.4|815
1649336400000|2022-04-07 13:00:00|13071|13069.5|13068.7|13067.2|13072.9|13071.4|13067.5|13066|871
1649336700000|2022-04-07 13:05:00|13068.6|13067.1|13070.7|13069.2|13075.4|13074.1|13067|13065.5|769
1649337000000|2022-04-07 13:10:00|13070.5|13069|13071|13069.5|13074.8|13073.5|13070.1|13068.6|775
1649337300000|2022-04-07 13:15:00|13071.2|13069.7|13067.8|13066.3|13072.4|13071.2|13067.6|13066.2|554
1649337600000|2022-04-07 13:20:00|13067.7|13066.2|13070.5|13069.6|13070.6|13069.7|13065.4|13064.3|518
1649337900000|2022-04-07 13:25:00|13070.4|13069.5|13074.5|13073.6|13075.7|13074.5|13070.4|13069.5|635
1649338200000|2022-04-07 13:30:00|13074.3|13073.4|13077.5|13076.6|13078.7|13077.2|13073.4|13072.2|1133
1649338500000|2022-04-07 13:35:00|13077.4|13076|13081|13079.5|13081|13079.6|13074.6|13073.4|800
1649338800000|2022-04-07 13:40:00|13080.9|13079.4|13082.7|13081.8|13085.2|13084|13080.5|13079.2|877
1649339100000|2022-04-07 13:45:00|13082.6|13081.7|13075.8|13074.3|13084.6|13083.3|13073.7|13072.4|985
1649339400000|2022-04-07 13:50:00|13075.7|13074.2|13075.2|13073.7|13079.2|13078|13073.7|13072.8|947
1649339700000|2022-04-07 13:55:00|13075.1|13073.6|13069.6|13068.7|13075.9|13074.6|13066.1|13064.9|843
1649340000000|2022-04-07 14:00:00|13070|13068.5|13061.2|13059.7|13072.5|13071|13060.9|13059.4|1046
1649340300000|2022-04-07 14:05:00|13061.3|13059.8|13054.9|13053.4|13063.1|13062|13053.7|13052.2|777
1649340600000|2022-04-07 14:10:00|13054.8|13053.3|13062.1|13060.6|13062.1|13060.6|13052.4|13051.2|914
1649340900000|2022-04-07 14:15:00|13062|13060.5|13065.7|13064.2|13067.5|13066.2|13061.4|13060.3|613
1649341200000|2022-04-07 14:20:00|13065.6|13064.1|13069|13067.5|13070.7|13069.6|13065.2|13063.7|685
1649341500000|2022-04-07 14:25:00|13069.1|13067.6|13074.1|13072.6|13079|13077.5|13069.1|13067.6|789
1649341800000|2022-04-07 14:30:00|13074|13072.5|13078|13076.5|13081|13079.5|13074|13072.5|967
1649342100000|2022-04-07 14:35:00|13078.1|13076.6|13070.8|13069.3|13078.4|13076.9|13070.4|13069.1|770
1649342400000|2022-04-07 14:40:00|13070.7|13069.2|13070.2|13068.7|13072.2|13071.1|13065.6|13064.1|916
1649342700000|2022-04-07 14:45:00|13070.3|13068.8|13061.1|13059.6|13071.2|13069.9|13058.9|13057.4|876
1649343000000|2022-04-07 14:50:00|13061.4|13059.9|13064.2|13062.7|13065.4|13063.9|13058.4|13056.9|908
1649343300000|2022-04-07 14:55:00|13064.3|13062.8|13066|13064.5|13069.6|13068.1|13063.8|13062.3|959
1649343600000|2022-04-07 15:00:00|13065.6|13064.7|13070.4|13069.5|13070.9|13069.7|13065.6|13064.5|805
1649343900000|2022-04-07 15:05:00|13070.2|13069.3|13064.9|13063.4|13070.2|13069.3|13064.7|13063.3|762
1649344200000|2022-04-07 15:10:00|13064.8|13063.3|13062.4|13061.5|13065.9|13064.5|13060.6|13059.3|793
1649344500000|2022-04-07 15:15:00|13062|13060.5|13062.4|13060.9|13066|13064.6|13061.6|13060.2|879
1649344800000|2022-04-07 15:20:00|13062.3|13060.8|13063.5|13062|13065.3|13063.8|13062.3|13060.8|724
1649345100000|2022-04-07 15:25:00|13063.6|13062.1|13057.9|13056.4|13064.6|13063.1|13057|13055.5|726
1649345400000|2022-04-07 15:30:00|13058|13056.5|13057.4|13055.9|13061.7|13060.5|13056.2|13054.7|794
1649345700000|2022-04-07 15:35:00|13057.7|13056.2|13060.1|13058.6|13061|13059.5|13055.6|13054.6|795
1649346000000|2022-04-07 15:40:00|13060.2|13058.7|13059.5|13058.6|13061|13059.5|13058.6|13057.3|699
1649346300000|2022-04-07 15:45:00|13059.4|13058.5|13066.6|13065.7|13067|13065.9|13058|13056.8|885
1649346600000|2022-04-07 15:50:00|13066.5|13065.6|13059.8|13058.3|13067.9|13066.7|13058.6|13057.4|834
1649346900000|2022-04-07 15:55:00|13059.5|13058.6|13059.9|13058.4|13061.2|13060.1|13057.7|13056.2|708
1649347200000|2022-04-07 16:00:00|13059.7|13058.8|13056.9|13055.4|13061.2|13059.8|13056.5|13055.1|586
1649347500000|2022-04-07 16:05:00|13056.8|13055.3|13057.6|13056.7|13059|13057.7|13056.5|13055.2|439
1649347800000|2022-04-07 16:10:00|13057.7|13056.8|13058|13056.5|13061|13059.7|13055.9|13054.9|608
1649348100000|2022-04-07 16:15:00|13058.1|13056.6|13056|13054.5|13059.1|13057.7|13054.9|13053.9|590
1649348400000|2022-04-07 16:20:00|13055.9|13054.4|13061.1|13059.6|13061.4|13059.9|13055.8|13054.3|668
1649348700000|2022-04-07 16:25:00|13060.9|13059.4|13059.9|13058.4|13062.1|13060.6|13058.1|13056.6|502
1649349000000|2022-04-07 16:30:00|13060|13058.5|13057.8|13056.3|13060|13058.5|13056.8|13055.3|438
1649349300000|2022-04-07 16:35:00|13057.6|13056.1|13056.2|13054.7|13060|13058.5|13055.7|13054.2|504
1649349600000|2022-04-07 16:40:00|13056.3|13054.8|13055.2|13053.7|13057|13055.5|13053.5|13052|477
1649349900000|2022-04-07 16:45:00|13055.3|13053.8|13053.7|13052.8|13056.9|13055.9|13053.7|13052.4|580
1649350200000|2022-04-07 16:50:00|13053.6|13052.7|13056.8|13055.3|13057.5|13056|13053.3|13052.2|453
1649350500000|2022-04-07 16:55:00|13056.9|13055.4|13055|13053.5|13058.2|13057|13053.5|13052.3|498
1649350800000|2022-04-07 17:00:00|13054.9|13053.4|13065|13063.5|13066.9|13065.4|13054.8|13053.4|643
1649351100000|2022-04-07 17:05:00|13064.8|13063.3|13062.2|13060.7|13065.3|13063.9|13061.6|13060.1|490
1649351400000|2022-04-07 17:10:00|13062.3|13060.8|13065.9|13064.4|13066.9|13065.4|13061.5|13060.2|499
1649351700000|2022-04-07 17:15:00|13066|13064.5|13066.5|13065|13069.1|13067.7|13064|13062.5|486
1649352000000|2022-04-07 17:20:00|13066|13065.1|13072.7|13071.2|13073.2|13071.9|13066|13064.9|528
1649352300000|2022-04-07 17:25:00|13072.5|13071|13073.6|13072.7|13075.5|13074.3|13071.9|13070.5|616
1649352600000|2022-04-07 17:30:00|13073.7|13072.8|13070.8|13069.3|13073.9|13072.8|13069.6|13068.5|508
1649352900000|2022-04-07 17:35:00|13070.9|13069.4|13069.8|13068.3|13072.1|13070.8|13069.7|13068.2|588
1649353200000|2022-04-07 17:40:00|13069.9|13068.4|13071|13069.5|13072.2|13071|13069.4|13067.9|469
1649353500000|2022-04-07 17:45:00|13070.7|13069.2|13071.4|13070.5|13072.4|13071.5|13069.7|13068.2|297
1649353800000|2022-04-07 17:50:00|13071.5|13070.6|13067.4|13066.5|13072.1|13071.1|13067|13066.1|433
1649354100000|2022-04-07 17:55:00|13067.3|13066.4|13067.6|13066.1|13069.9|13068.6|13065.8|13064.5|560
1649354400000|2022-04-07 18:00:00|13067.5|13066|13067.4|13065.9|13068.1|13066.7|13065.8|13064.5|534
1649354700000|2022-04-07 18:05:00|13067.6|13066.1|13069.5|13068|13069.8|13068.5|13067.4|13065.9|441
1649355000000|2022-04-07 18:10:00|13069.4|13067.9|13068.4|13066.9|13069.7|13068.5|13066.8|13065.3|410
1649355300000|2022-04-07 18:15:00|13068.3|13066.8|13070.8|13069.3|13071|13069.7|13068.3|13066.8|471
1649355600000|2022-04-07 18:20:00|13070.7|13069.2|13072.1|13070.6|13072.1|13070.9|13070|13069.1|356
1649355900000|2022-04-07 18:25:00|13072.3|13070.8|13069.8|13068.3|13075.2|13074|13069.7|13068.2|520
1649356200000|2022-04-07 18:30:00|13069.9|13068.4|13067.2|13066.3|13070.7|13069.5|13066.4|13065.1|477
1649356500000|2022-04-07 18:35:00|13067.1|13066.2|13068.4|13067.5|13070.1|13068.8|13066.7|13065.3|303
1649356800000|2022-04-07 18:40:00|13068.3|13067.4|13068.8|13067.3|13069.5|13068.5|13066.6|13065.4|432
1649357100000|2022-04-07 18:45:00|13068.6|13067.1|13067.8|13066.3|13068.6|13067.1|13064.1|13063.1|439
1649357400000|2022-04-07 18:50:00|13067.7|13066.2|13071.4|13070.5|13072.1|13071.2|13066|13064.5|619
1649357700000|2022-04-07 18:55:00|13071.5|13070.6|13074.3|13073.4|13075.3|13074.4|13071.5|13070.5|600
1649358000000|2022-04-07 19:00:00|13074.5|13073.6|13073.7|13072.2|13076.2|13075|13072.4|13071.2|558
1649358300000|2022-04-07 19:05:00|13073.8|13072.3|13074.1|13073.2|13076.4|13075.2|13072.5|13071.2|454
1649358600000|2022-04-07 19:10:00|13074.2|13072.7|13074.8|13073.3|13075.2|13074|13073.5|13072|417
1649358900000|2022-04-07 19:15:00|13074.9|13073.4|13071.3|13069.8|13075|13073.6|13070.2|13069.2|481
1649359200000|2022-04-07 19:20:00|13071.2|13069.7|13065.3|13063.8|13071.8|13070.3|13064.9|13063.4|481
1649359500000|2022-04-07 19:25:00|13065.2|13063.7|13066.6|13065.7|13069.8|13068.3|13065.2|13063.7|500
1649359800000|2022-04-07 19:30:00|13066.5|13065.6|13071.9|13070.4|13072.3|13070.8|13065.4|13064.3|360
1649360100000|2022-04-07 19:35:00|13072|13070.5|13070|13068.5|13072.1|13070.6|13068.9|13067.4|370
1649360400000|2022-04-07 19:40:00|13070.1|13068.6|13072.1|13070.6|13072.9|13071.6|13069.3|13067.8|408
1649360700000|2022-04-07 19:45:00|13072|13070.5|13072.7|13071.2|13074.8|13073.3|13071.1|13069.6|333
1649361000000|2022-04-07 19:50:00|13072.6|13071.1|13070.8|13069.3|13072.6|13071.1|13069|13067.5|348
1649361300000|2022-04-07 19:55:00|13070.7|13069.2|13074.9|13073.4|13075.8|13074.3|13069|13067.5|619
1649361600000|2022-04-07 20:00:00|13074.8|13073.3|13072.7|13071.2|13075.4|13074.2|13071.2|13069.7|497
1649361900000|2022-04-07 20:05:00|13072.6|13071.1|13072.7|13071.2|13074.1|13072.8|13072.4|13070.9|218
1649362200000|2022-04-07 20:10:00|13072.8|13071.3|13072.5|13071|13073.7|13072.2|13071.1|13069.6|245
1649362500000|2022-04-07 20:15:00|13072.4|13070.9|13073.2|13071.7|13073.9|13072.4|13071.6|13070.1|232
1649362800000|2022-04-07 20:20:00|13073.3|13071.8|13073.2|13071.7|13073.6|13072.1|13072.7|13071.2|145
1649363100000|2022-04-07 20:25:00|13073.9|13072.4|13072|13070.5|13074.9|13073.5|13071.9|13070.4|182
1649363400000|2022-04-07 20:30:00|13072.1|13070.6|13075.3|13073.8|13075.4|13074|13072.1|13070.6|196
1649363700000|2022-04-07 20:35:00|13075.4|13073.9|13077|13075.5|13077.2|13075.7|13075.1|13073.6|145
1649364000000|2022-04-07 20:40:00|13076.9|13075.4|13076.4|13074.9|13077|13075.7|13075.2|13073.7|166
1649364300000|2022-04-07 20:45:00|13076.3|13074.8|13076.6|13075.1|13077.2|13075.7|13075.8|13074.3|169
1649364600000|2022-04-07 20:50:00|13076.8|13075.3|13077.7|13075.6|13077.8|13076|13075.9|13074.4|229
1649364900000|2022-04-07 20:55:00|13077.8|13075.3|13078.7|13072.1|13078.7|13075.8|13073.7|13071.2|598
1649365200000|2022-04-07 21:00:00|13079|13071.9|13082.1|13071.9|13082.1|13072.7|13076.6|13069.9|46
1649365500000|2022-04-07 21:05:00|13081.5|13072.5|13080.7|13073.1|13081.5|13073.5|13079.7|13072.5|79
1649365800000|2022-04-07 21:10:00|13080|13073.7|13080|13072|13081.6|13074.3|13078.3|13069.6|233
1649366100000|2022-04-07 21:15:00|13079.8|13071.9|13080.1|13071.1|13081.1|13072.3|13079.1|13070.1|214
1649366400000|2022-04-07 21:20:00|13080.3|13070.8|13083.5|13072.5|13091.1|13080.1|13079|13069.8|664
1649366700000|2022-04-07 21:25:00|13083.7|13072.7|13081.3|13071.6|13084.5|13074.4|13079.6|13069.2|1065
1649367000000|2022-04-07 21:30:00|13079.9|13069.6|13076.2|13071.2|13084.2|13074.7|13075.7|13068.5|370
1649367300000|2022-04-07 21:35:00|13076|13071.1|13076|13073.3|13076.3|13073.3|13075|13070.6|247
1649367600000|2022-04-07 21:40:00|13075.9|13073.2|13078.3|13073|13082.8|13074.2|13074.1|13069|289
1649367900000|2022-04-07 21:45:00|13078.6|13072.8|13080.5|13072.5|13081.4|13074.5|13077.2|13071.6|178
1649368200000|2022-04-07 21:50:00|13080.4|13073.2|13080|13072.2|13082.8|13074.1|13077.6|13071.3|177
1649368500000|2022-04-07 21:55:00|13080.5|13072.3|13080.5|13072.4|13082.2|13073.5|13077.5|13070.8|180
1649368800000|2022-04-07 22:00:00|13080|13072.1|13077.6|13073.3|13081.7|13075.5|13076|13070.7|346
1649369100000|2022-04-07 22:05:00|13077.7|13073.4|13076.7|13073.1|13078.3|13074|13075.4|13072.6|267
1649369400000|2022-04-07 22:10:00|13076.2|13073|13076.2|13073|13076.8|13073.6|13075.8|13072.2|171
1649369700000|2022-04-07 22:15:00|13076.3|13072.9|13075.5|13072.9|13076.4|13073.7|13074.8|13072.3|355
1649370000000|2022-04-07 22:20:00|13075.4|13073|13076.5|13073.9|13076.5|13074.7|13073.8|13071.7|178
1649370300000|2022-04-07 22:25:00|13076.4|13074|13076.4|13074.2|13077|13074.6|13075.4|13073.3|187
1649370600000|2022-04-07 22:30:00|13076.5|13074.3|13075|13072.4|13076.6|13074.6|13073.8|13071.8|208
1649370900000|2022-04-07 22:35:00|13075.2|13072.6|13074.6|13073.1|13075.2|13073.6|13074.1|13072.2|142
1649371200000|2022-04-07 22:40:00|13074.7|13073.2|13073.2|13071.5|13075|13073.3|13072.8|13070.4|245
1649371500000|2022-04-07 22:45:00|13073.4|13072.1|13072|13069.7|13074|13072.3|13071.3|13069.4|186
1649371800000|2022-04-07 22:50:00|13072.2|13069.8|13070.8|13069.3|13072.2|13070.2|13070|13067.9|239
1649372100000|2022-04-07 22:55:00|13070.9|13069.4|13072.1|13070.6|13073.5|13071.4|13070.6|13068.7|185
1649372400000|2022-04-07 23:00:00|13071.9|13070.4|13070.9|13069.4|13072.3|13070.8|13070.8|13069.3|100
1649372700000|2022-04-07 23:05:00|13070.8|13069.3|13072.3|13070.8|13072.7|13070.9|13070.8|13069.3|141
1649373000000|2022-04-07 23:10:00|13072.7|13071.2|13072.6|13071.1|13073.5|13071.5|13071|13069.5|123
1649373300000|2022-04-07 23:15:00|13072.7|13071.2|13071.7|13070.2|13072.9|13071.4|13071|13069.5|156
1649373600000|2022-04-07 23:20:00|13071.6|13070.1|13071.9|13070.4|13072.6|13071.1|13070.6|13069.1|301
1649373900000|2022-04-07 23:25:00|13071.8|13070.3|13072.9|13071.4|13073|13071.5|13071.1|13069.6|167
1649374200000|2022-04-07 23:30:00|13073|13071.5|13071.7|13070.2|13073|13071.5|13070.6|13069.1|199
1649374500000|2022-04-07 23:35:00|13071.8|13070.3|13072.3|13070.8|13072.4|13070.9|13070.6|13069.1|208
1649374800000|2022-04-07 23:40:00|13072.4|13070.9|13072.3|13070.8|13073.1|13071.6|13071.9|13070.4|140
1649375100000|2022-04-07 23:45:00|13072.4|13070.9|13070.6|13069.1|13073.7|13072.2|13070.5|13069|251
1649375400000|2022-04-07 23:50:00|13070.7|13069.2|13067.8|13066.3|13071.1|13069.6|13067.6|13066.1|390
1649375700000|2022-04-07 23:55:00|13067.7|13066.2|13069.6|13068.1|13070.5|13069|13067|13065.5|320
1649376000000|2022-04-08 00:00:00|13069.7|13068.2|13069.6|13068.1|13070|13068.5|13065.7|13064.2|528
1649376300000|2022-04-08 00:05:00|13069.5|13068|13072.1|13070.6|13073.8|13072.3|13069.5|13068|581
1649376600000|2022-04-08 00:10:00|13072.2|13070.7|13070.8|13069.3|13073.8|13072.3|13070.8|13069.3|421
1649376900000|2022-04-08 00:15:00|13070.7|13069.2|13067.5|13066|13070.8|13069.3|13067.2|13065.7|413
1649377200000|2022-04-08 00:20:00|13067.4|13065.9|13067.8|13066.3|13068.8|13067.3|13066.3|13064.8|448
1649377500000|2022-04-08 00:25:00|13067.6|13066.7|13070.8|13069.3|13070.9|13069.4|13066.6|13065.2|505
1649377800000|2022-04-08 00:30:00|13070.7|13069.2|13074.3|13072.8|13075.2|13073.7|13070.1|13068.6|755
1649378100000|2022-04-08 00:35:00|13074.2|13072.7|13074|13072.5|13076|13074.5|13074|13072.5|586
1649378400000|2022-04-08 00:40:00|13074.1|13072.6|13069.7|13068.2|13074.2|13072.7|13069.7|13068.2|457
1649378700000|2022-04-08 00:45:00|13069.8|13068.3|13067.8|13066.3|13070.6|13069.2|13067.2|13065.7|391
1649379000000|2022-04-08 00:50:00|13067.9|13066.4|13074|13072.5|13074.8|13072.9|13066.7|13065.2|594
1649379300000|2022-04-08 00:55:00|13074.1|13072.6|13070.8|13069.3|13075.6|13074.1|13069.4|13067.9|701
1649379600000|2022-04-08 01:00:00|13070.7|13069.2|13069.7|13068.2|13070.9|13069.6|13068.5|13067.2|444
1649379900000|2022-04-08 01:05:00|13069.8|13068.3|13069|13067.5|13070.7|13069.2|13067.7|13066.5|397
1649380200000|2022-04-08 01:10:00|13069.1|13067.6|13071.2|13069.7|13073.3|13071.8|13068.1|13067|506
1649380500000|2022-04-08 01:15:00|13071.1|13069.6|13073.1|13071.6|13074.6|13073.1|13071|13069.5|588
1649380800000|2022-04-08 01:20:00|13073|13071.5|13072.6|13071.1|13075.1|13073.8|13071.5|13070.3|473
1649381100000|2022-04-08 01:25:00|13072.4|13070.9|13071.1|13069.6|13072.5|13071|13069.6|13068.3|450
1649381400000|2022-04-08 01:30:00|13071.2|13069.7|13070.4|13068.9|13071.7|13070.4|13069.4|13068.1|457
1649381700000|2022-04-08 01:35:00|13070.3|13068.8|13072.7|13071.2|13072.8|13071.3|13070.3|13068.8|411
1649382000000|2022-04-08 01:40:00|13072.8|13071.3|13078|13076.5|13078.1|13076.6|13072.4|13071.3|428
1649382300000|2022-04-08 01:45:00|13078.1|13076.6|13075.4|13074.5|13078.1|13076.6|13074.7|13073.5|438
1649382600000|2022-04-08 01:50:00|13075.7|13074.2|13073.6|13072.1|13075.7|13074.3|13072.9|13071.8|362
1649382900000|2022-04-08 01:55:00|13073.7|13072.2|13072.8|13071.9|13073.8|13072.6|13071.9|13070.4|330
1649383200000|2022-04-08 02:00:00|13073.1|13071.6|13072.3|13070.8|13073.8|13072.6|13071.2|13069.7|395
1649383500000|2022-04-08 02:05:00|13072.4|13070.9|13072.4|13070.9|13074.2|13072.7|13071.5|13070.1|428
1649383800000|2022-04-08 02:10:00|13072.7|13071.2|13073.3|13071.8|13073.3|13071.8|13070.6|13069.3|379
1649384100000|2022-04-08 02:15:00|13073.4|13071.9|13070.7|13069.2|13074.5|13073|13070.6|13069.1|386
1649384400000|2022-04-08 02:20:00|13070.8|13069.3|13070.1|13068.6|13070.9|13069.4|13068.8|13067.4|325
1649384700000|2022-04-08 02:25:00|13070.2|13068.7|13069.7|13068.2|13070.2|13068.9|13068|13066.5|311
1649385000000|2022-04-08 02:30:00|13069.8|13068.3|13069.3|13067.8|13070.3|13068.9|13069.1|13067.7|334
1649385300000|2022-04-08 02:35:00|13069.1|13067.6|13068.1|13066.6|13069.9|13068.4|13067.6|13066.3|365
1649385600000|2022-04-08 02:40:00|13068.2|13066.7|13069.8|13068.3|13070|13068.6|13066.9|13065.4|372
1649385900000|2022-04-08 02:45:00|13069.9|13068.4|13068.8|13067.3|13070.9|13069.4|13068.6|13067.2|331
1649386200000|2022-04-08 02:50:00|13068.7|13067.2|13069.3|13068.4|13070.8|13069.6|13068.2|13066.8|350
1649386500000|2022-04-08 02:55:00|13069.5|13068|13069.2|13067.7|13071|13069.7|13068.3|13067.1|408
1649386800000|2022-04-08 03:00:00|13069.3|13067.8|13067.2|13065.7|13069.5|13068.1|13066.2|13064.7|341
1649387100000|2022-04-08 03:05:00|13067.1|13065.6|13065.8|13064.9|13067.1|13065.9|13065.4|13064.1|271
1649387400000|2022-04-08 03:10:00|13065.9|13065|13066.8|13065.3|13067.3|13066.1|13065.5|13064.2|281
1649387700000|2022-04-08 03:15:00|13066.9|13065.4|13066.9|13065.4|13067.1|13065.8|13065.9|13064.7|230
1649388000000|2022-04-08 03:20:00|13067|13065.5|13066.4|13064.9|13067.8|13066.3|13065.7|13064.5|291
1649388300000|2022-04-08 03:25:00|13066.2|13064.7|13066.8|13065.3|13067.2|13065.9|13065.8|13064.6|187
1649388600000|2022-04-08 03:30:00|13066.7|13065.2|13067.1|13065.6|13067.8|13066.5|13065.7|13064.5|259
1649388900000|2022-04-08 03:35:00|13066.9|13065.4|13068.3|13066.8|13068.3|13067.1|13066.7|13065.2|166
1649389200000|2022-04-08 03:40:00|13068.2|13066.7|13069.9|13069|13070.2|13069.1|13068|13066.5|280
1649389500000|2022-04-08 03:45:00|13070|13069.1|13071.8|13070.3|13071.9|13070.4|13069.9|13068.5|291
1649389800000|2022-04-08 03:50:00|13071.9|13070.4|13071.2|13069.7|13072.5|13071|13070.9|13069.4|265
1649390100000|2022-04-08 03:55:00|13071.3|13069.8|13070.2|13069.3|13071.7|13070.2|13069.7|13068.5|232
1649390400000|2022-04-08 04:00:00|13070.3|13069.4|13067.9|13066.4|13070.3|13069.4|13067.7|13066.3|248
1649390700000|2022-04-08 04:05:00|13068|13066.5|13068.6|13067.1|13069.1|13067.6|13067.6|13066.2|214
1649391000000|2022-04-08 04:10:00|13068.5|13067|13068.6|13067.1|13069.5|13068|13067.5|13066.4|205
1649391300000|2022-04-08 04:15:00|13068.7|13067.2|13066.6|13065.1|13069.2|13067.7|13066.2|13064.8|330
1649391600000|2022-04-08 04:20:00|13066.5|13065|13064.4|13062.9|13066.6|13065.1|13063.6|13062.1|250
1649391900000|2022-04-08 04:25:00|13064.3|13062.8|13062.9|13062|13064.9|13063.4|13062.8|13061.9|264
1649392200000|2022-04-08 04:30:00|13063.1|13062.2|13064.7|13063.2|13065.2|13063.9|13062.9|13061.7|302
1649392500000|2022-04-08 04:35:00|13064.8|13063.3|13065.6|13064.1|13065.6|13064.3|13064.1|13062.9|197
1649392800000|2022-04-08 04:40:00|13065.7|13064.2|13066.3|13064.8|13066.5|13065.2|13064.1|13063|242
1649393100000|2022-04-08 04:45:00|13066.2|13064.7|13065.2|13063.7|13066.6|13065.4|13064.3|13063.1|225
1649393400000|2022-04-08 04:50:00|13065.3|13063.8|13065.3|13063.8|13066.1|13064.6|13064.3|13063.2|141
1649393700000|2022-04-08 04:55:00|13065.4|13063.9|13061.5|13060|13065.9|13064.7|13061.5|13060|262
1649394000000|2022-04-08 05:00:00|13061.3|13059.8|13062.4|13060.9|13063.8|13062.4|13061.1|13059.6|358
1649394300000|2022-04-08 05:05:00|13062.3|13060.8|13063.4|13061.9|13064.1|13062.6|13061.1|13060|475
1649394600000|2022-04-08 05:10:00|13063.5|13062|13066|13064.5|13066|13064.5|13062.5|13061.3|412
1649394900000|2022-04-08 05:15:00|13065.9|13064.4|13068.2|13066.7|13069.1|13067.7|13064.7|13063.5|478
1649395200000|2022-04-08 05:20:00|13068.1|13066.6|13070.8|13069.3|13072.4|13071.2|13068.1|13066.6|556
1649395500000|2022-04-08 05:25:00|13070.7|13069.2|13071.5|13070|13072.6|13071.1|13069|13067.5|380
1649395800000|2022-04-08 05:30:00|13071.2|13069.7|13070.4|13068.9|13071.6|13070.1|13068.5|13067|457
1649396100000|2022-04-08 05:35:00|13070.3|13068.8|13069.4|13067.9|13070.8|13069.6|13068|13066.5|390
1649396400000|2022-04-08 05:40:00|13069.5|13068|13069.5|13068|13069.5|13068|13066.2|13064.8|481
1649396700000|2022-04-08 05:45:00|13069.4|13067.9|13072|13070.5|13072.2|13070.7|13068.4|13066.9|613
1649397000000|2022-04-08 05:50:00|13071.9|13070.4|13074.1|13072.6|13074.9|13073.4|13070.6|13069.1|703
1649397300000|2022-04-08 05:55:00|13074|13072.5|13071.9|13070.4|13074.8|13073.4|13070.7|13069.2|618
1649397600000|2022-04-08 06:00:00|13072.1|13070.6|13065.2|13063.7|13072.3|13070.8|13063.8|13062.3|802
1649397900000|2022-04-08 06:05:00|13064.9|13063.4|13061.3|13059.8|13066|13064.6|13060.1|13058.8|541
1649398200000|2022-04-08 06:10:00|13061.4|13059.9|13062|13060.5|13062.3|13060.8|13058.7|13057.3|488
1649398500000|2022-04-08 06:15:00|13062.1|13060.6|13062.9|13061.4|13063|13061.6|13060|13058.5|464
1649398800000|2022-04-08 06:20:00|13062.8|13061.3|13064.7|13063.2|13064.8|13063.3|13062|13060.5|462
1649399100000|2022-04-08 06:25:00|13064.6|13063.1|13063.8|13062.3|13065.6|13064.1|13061.7|13060.2|426
1649399400000|2022-04-08 06:30:00|13063.9|13062.4|13066.6|13065.1|13066.7|13065.2|13062.8|13061.3|359
1649399700000|2022-04-08 06:35:00|13066.5|13065|13063.5|13062|13066.5|13065|13062.7|13061.2|404
1649400000000|2022-04-08 06:40:00|13063.4|13061.9|13053.9|13052.4|13063.7|13062.2|13053.5|13052|519
1649400300000|2022-04-08 06:45:00|13053.7|13052.2|13044.9|13043.4|13053.9|13052.4|13041.7|13040.5|660
1649400600000|2022-04-08 06:50:00|13044.8|13043.3|13047.3|13045.8|13048.3|13046.8|13043.6|13042.1|607
1649400900000|2022-04-08 06:55:00|13047.5|13046|13042.9|13041.4|13050.3|13048.8|13042.7|13041.2|630
1649401200000|2022-04-08 07:00:00|13042.6|13041.1|13044.8|13043.3|13048|13046.5|13040.9|13039.4|772
1649401500000|2022-04-08 07:05:00|13044.7|13043.2|13037.7|13036.2|13044.7|13043.2|13037|13035.5|710
1649401800000|2022-04-08 07:10:00|13037.6|13036.1|13033.7|13032.2|13040|13038.5|13031.5|13030|798
1649402100000|2022-04-08 07:15:00|13033.8|13032.3|13030.8|13029.3|13036.5|13035.2|13027.3|13025.8|906
1649402400000|2022-04-08 07:20:00|13030.9|13029.4|13033.7|13032.2|13034.3|13032.8|13026.9|13025.4|815
1649402700000|2022-04-08 07:25:00|13033.5|13032|13031.7|13030.8|13034.2|13032.7|13029.3|13027.8|734
1649403000000|2022-04-08 07:30:00|13031.8|13030.9|13031.1|13029.6|13033.6|13032.1|13030.4|13028.9|618
1649403300000|2022-04-08 07:35:00|13030.9|13030|13033.9|13032.4|13035.3|13034.1|13030.7|13029.6|607
1649403600000|2022-04-08 07:40:00|13034|13032.5|13036.3|13034.8|13036.4|13034.9|13031.6|13030.1|583
1649403900000|2022-04-08 07:45:00|13036.2|13034.7|13037|13035.5|13037.9|13036.4|13032.8|13031.3|692
1649404200000|2022-04-08 07:50:00|13036.9|13035.4|13037.8|13036.9|13038.4|13037.2|13035.1|13033.7|570
1649404500000|2022-04-08 07:55:00|13037.7|13036.8|13042|13040.5|13042.6|13041.1|13036.8|13035.4|672
1649404800000|2022-04-08 08:00:00|13042.1|13040.6|13048.6|13047.1|13049.2|13047.7|13040.9|13039.6|762
1649405100000|2022-04-08 08:05:00|13048.4|13046.9|13052.1|13050.6|13052.3|13050.8|13048.2|13046.7|673
1649405400000|2022-04-08 08:10:00|13052.2|13050.7|13052.5|13051.6|13055.5|13054|13050.9|13049.4|544
1649405700000|2022-04-08 08:15:00|13052.4|13051.5|13050.3|13048.8|13054|13052.7|13048|13046.5|588
1649406000000|2022-04-08 08:20:00|13050|13048.5|13048.9|13047.4|13052.7|13051.2|13048.4|13046.9|454
1649406300000|2022-04-08 08:25:00|13049|13047.5|13048.7|13047.2|13049.9|13048.6|13047.9|13046.7|524
1649406600000|2022-04-08 08:30:00|13048.6|13047.1|13046|13044.5|13050|13048.6|13045.8|13044.4|570
1649406900000|2022-04-08 08:35:00|13046.1|13044.6|13048.1|13046.6|13050|13048.9|13044.4|13043.2|542
1649407200000|2022-04-08 08:40:00|13048.2|13046.7|13048.5|13047|13051.3|13049.8|13047.6|13046.1|542
1649407500000|2022-04-08 08:45:00|13048.6|13047.1|13043.3|13042.4|13049.4|13048.2|13043.3|13042|417
1649407800000|2022-04-08 08:50:00|13043.2|13042.3|13043.7|13042.2|13044.7|13043.4|13039.7|13038.2|534
1649408100000|2022-04-08 08:55:00|13043.6|13042.1|13044.5|13043|13045.1|13043.7|13040.5|13039.1|574
1649408400000|2022-04-08 09:00:00|13044.6|13043.1|13041.1|13040.2|13044.7|13043.4|13036.9|13035.4|583
1649408700000|2022-04-08 09:05:00|13041|13040.1|13041.1|13039.6|13043.2|13041.7|13039.1|13037.7|672
1649409000000|2022-04-08 09:10:00|13041|13039.5|13040|13038.5|13041.9|13040.7|13038.5|13037|456
1649409300000|2022-04-08 09:15:00|13039.9|13038.4|13040.6|13039.1|13041.1|13040|13038.1|13036.7|565
1649409600000|2022-04-08 09:20:00|13040.7|13039.2|13048.4|13047.5|13049|13047.7|13039.5|13038.3|680
1649409900000|2022-04-08 09:25:00|13048.7|13047.2|13046.4|13045.5|13050.9|13049.4|13046.4|13045|580
1649410200000|2022-04-08 09:30:00|13046.5|13045.6|13047.7|13046.2|13048.8|13047.6|13045.5|13044|527
1649410500000|2022-04-08 09:35:00|13047.6|13046.1|13045.8|13044.3|13047.7|13046.2|13042.3|13041.1|460
1649410800000|2022-04-08 09:40:00|13045.7|13044.2|13047|13045.5|13047.3|13046.1|13043.5|13042.2|462
1649411100000|2022-04-08 09:45:00|13046.9|13045.4|13046.5|13045|13048.3|13046.9|13045.8|13044.3|467
1649411400000|2022-04-08 09:50:00|13046.8|13045.3|13044.6|13043.1|13046.9|13045.4|13043.3|13041.8|433
1649411700000|2022-04-08 09:55:00|13044.4|13043.5|13043.4|13041.9|13046.7|13045.6|13042.5|13041.2|512
1649412000000|2022-04-08 10:00:00|13043.6|13042.1|13044.6|13043.7|13045.8|13044.6|13039.6|13038.3|611
1649412300000|2022-04-08 10:05:00|13044.5|13043.6|13044|13042.5|13045.6|13044.4|13039.4|13037.9|465
1649412600000|2022-04-08 10:10:00|13044.1|13042.6|13043.9|13042.4|13047.1|13045.9|13042.5|13041|421
1649412900000|2022-04-08 10:15:00|13044.2|13042.7|13047.9|13047|13050.7|13049.3|13043.6|13042.2|667
1649413200000|2022-04-08 10:20:00|13047.5|13046.6|13045|13043.5|13047.8|13046.6|13042.4|13040.9|708
1649413500000|2022-04-08 10:25:00|13044.9|13043.4|13041.6|13040.1|13046.1|13044.6|13040.7|13039.2|589
1649413800000|2022-04-08 10:30:00|13041.7|13040.2|13043.8|13042.3|13045.3|13044|13041.3|13039.8|496
1649414100000|2022-04-08 10:35:00|13043.9|13042.4|13046.1|13044.6|13047.9|13046.6|13043.9|13042.4|498
1649414400000|2022-04-08 10:40:00|13046.2|13044.7|13047.7|13046.8|13049.4|13048.3|13045.7|13044.4|620
1649414700000|2022-04-08 10:45:00|13047.8|13046.9|13051.6|13050.7|13051.9|13050.8|13046.9|13045.9|478
1649415000000|2022-04-08 10:50:00|13052.6|13051.1|13047.7|13046.2|13053|13052|13046.4|13045.3|405
1649415300000|2022-04-08 10:55:00|13047.8|13046.3|13043|13041.5|13048|13046.5|13041.2|13040.3|541
1649415600000|2022-04-08 11:00:00|13043.1|13041.6|13039.9|13039|13045.3|13044.1|13039.7|13038.8|791
1649415900000|2022-04-08 11:05:00|13040|13039.1|13039.4|13038.5|13042.5|13041.3|13039.1|13038|598
1649416200000|2022-04-08 11:10:00|13039.3|13038.4|13041.4|13039.9|13041.9|13040.6|13039|13037.8|582
1649416500000|2022-04-08 11:15:00|13041.5|13040|13038.9|13037.4|13043.2|13041.7|13038.5|13037.2|526
1649416800000|2022-04-08 11:20:00|13038.5|13037.6|13032|13031.1|13040.1|13038.9|13032|13031|514
1649417100000|2022-04-08 11:25:00|13031.8|13030.9|13029.4|13028.5|13033.5|13032.4|13029.3|13028.2|528
1649417400000|2022-04-08 11:30:00|13029.5|13028.6|13030.1|13028.6|13031.1|13030.1|13028.6|13027.3|479
1649417700000|2022-04-08 11:35:00|13030|13028.5|13029|13027.5|13030.4|13028.9|13027.2|13025.8|532
1649418000000|2022-04-08 11:40:00|13029.1|13027.6|13028.3|13027.4|13029.9|13028.8|13027.2|13026.1|526
1649418300000|2022-04-08 11:45:00|13028.4|13027.5|13028|13026.5|13029.1|13027.8|13026.6|13025.4|438
1649418600000|2022-04-08 11:50:00|13027.6|13026.7|13023.9|13023|13029.2|13028|13022.6|13021.4|434
1649418900000|2022-04-08 11:55:00|13024.4|13023.5|13032|13030.5|13032.1|13030.6|13023.7|13022.4|661
1649419200000|2022-04-08 12:00:00|13032.1|13030.6|13029|13027.5|13032.9|13031.4|13027|13025.8|580
1649419500000|2022-04-08 12:05:00|13029.1|13027.6|13032|13030.5|13032.2|13030.9|13027.3|13025.8|439
1649419800000|2022-04-08 12:10:00|13031.7|13030.8|13031.2|13029.7|13032.2|13030.9|13028.8|13027.6|471
1649420100000|2022-04-08 12:15:00|13031.4|13029.9|13027.5|13026.6|13031.5|13030.3|13026|13024.6|583
1649420400000|2022-04-08 12:20:00|13027.3|13026.4|13025.9|13024.4|13027.3|13026.4|13024.4|13023.2|397
1649420700000|2022-04-08 12:25:00|13026|13024.5|13023.8|13022.3|13027.5|13026.3|13021.5|13020.1|416
1649421000000|2022-04-08 12:30:00|13023.7|13022.2|13017.8|13016.9|13023.9|13022.4|13017.7|13016.4|560
1649421300000|2022-04-08 12:35:00|13017.9|13017|13022.5|13021|13023.7|13022.4|13017.4|13016.3|556
1649421600000|2022-04-08 12:40:00|13022.4|13020.9|13019.9|13018.4|13023|13021.7|13018.4|13017.3|505
1649421900000|2022-04-08 12:45:00|13019.4|13018.5|13016.7|13015.2|13019.9|13018.7|13015.6|13014.4|647
1649422200000|2022-04-08 12:50:00|13016.6|13015.1|13014|13012.5|13017.2|13016.3|13013.3|13012.2|458
1649422500000|2022-04-08 12:55:00|13014.1|13012.6|13023.9|13022.4|13026.2|13024.9|13013.7|13012.2|1079
1649422800000|2022-04-08 13:00:00|13023.6|13022.1|13022.8|13021.3|13028.5|13027|13021.4|13020.2|850
1649423100000|2022-04-08 13:05:00|13022.9|13021.4|13019.3|13018.4|13024.6|13023.4|13017.3|13016.1|596
1649423400000|2022-04-08 13:10:00|13019.7|13018.8|13016.7|13015.2|13019.7|13018.8|13015.5|13014.3|673
1649423700000|2022-04-08 13:15:00|13016.6|13015.1|13010.6|13009.7|13016.9|13015.4|13010.6|13009.4|788
1649424000000|2022-04-08 13:20:00|13010.2|13009.3|13005.9|13004.4|13011.2|13009.7|13005.9|13004.4|804
1649424300000|2022-04-08 13:25:00|13005.8|13004.3|13003.3|13002.4|13008.1|13007.1|13000.7|12999.2|930
1649424600000|2022-04-08 13:30:00|13003.4|13002.5|13005.2|13003.7|13006.7|13005.3|12999.1|12998|895
1649424900000|2022-04-08 13:35:00|13005.3|13003.8|12994.1|12992.6|13006.2|13004.9|12993.1|12992.1|862
1649425200000|2022-04-08 13:40:00|12993.9|12992.4|12991.8|12990.9|12997.7|12996.2|12991.2|12990.1|875
1649425500000|2022-04-08 13:45:00|12992|12991.1|12986.9|12985.4|12992|12991.1|12983.7|12982.4|952
1649425800000|2022-04-08 13:50:00|12987|12985.5|12986.3|12985.4|12992.3|12991.2|12983.8|12982.6|863
1649426100000|2022-04-08 13:55:00|12986.4|12985.5|12985.2|12984.3|12989.3|12987.8|12982.7|12981.8|994
1649426400000|2022-04-08 14:00:00|12984.8|12983.7|12990.4|12989.5|12994|12992.7|12983.7|12982.5|903
1649426700000|2022-04-08 14:05:00|12989.9|12989|12997.1|12995.6|12998.1|12996.6|12989.4|12987.9|802
1649427000000|2022-04-08 14:10:00|12996.6|12995.1|12999.8|12998.9|13002.3|13001.3|12995.1|12993.6|798
1649427300000|2022-04-08 14:15:00|13000.2|12999.3|13003.9|13003|13005.8|13004.9|12997.3|12996.1|616
1649427600000|2022-04-08 14:20:00|13004.2|13002.7|13008.3|13007.4|13009.2|13007.9|13003.7|13002.4|743
1649427900000|2022-04-08 14:25:00|13008.2|13007.3|13008.5|13007.6|13010.2|13009.3|13004.3|13002.8|705
1649428200000|2022-04-08 14:30:00|13008.8|13007.3|13006.7|13005.2|13010.9|13010|13005.5|13004.1|510
1649428500000|2022-04-08 14:35:00|13006.6|13005.1|13001.4|13000.5|13007.7|13006.8|12999.6|12998.3|653
1649428800000|2022-04-08 14:40:00|13001.3|13000.4|13007|13005.5|13011|13009.7|13001.3|13000.2|638
1649429100000|2022-04-08 14:45:00|13006.9|13005.4|13003.6|13002.1|13008.3|13006.9|13003.2|13001.9|745
1649429400000|2022-04-08 14:50:00|13003.7|13002.2|13008.8|13007.3|13009|13007.5|13002.7|13001.5|834
1649429700000|2022-04-08 14:55:00|13008.9|13007.4|13007.5|13006|13012.3|13011|13005|13003.9|1319
1649430000000|2022-04-08 15:00:00|13007.2|13006.3|13012.9|13011.4|13012.9|13011.4|13007.1|13005.9|836
1649430300000|2022-04-08 15:05:00|13012.8|13011.3|13019.2|13018.3|13020|13018.5|13012.8|13011.3|847
1649430600000|2022-04-08 15:10:00|13019.3|13018.4|13020.5|13019.6|13022.7|13021.5|13018.1|13016.9|712
1649430900000|2022-04-08 15:15:00|13021.1|13020.2|13025.2|13023.7|13028|13026.5|13020.3|13019|546
1649431200000|2022-04-08 15:20:00|13025.1|13023.6|13024.7|13023.2|13025.7|13024.6|13022.6|13021.4|637
1649431500000|2022-04-08 15:25:00|13024.3|13023.4|13018|13016.5|13025.2|13023.8|13017.5|13016|549
1649431800000|2022-04-08 15:30:00|13017.9|13016.4|13018.7|13017.2|13020.9|13019.5|13017.9|13016.4|598
1649432100000|2022-04-08 15:35:00|13018.6|13017.1|13020.6|13019.1|13021.4|13020.3|13017.3|13015.9|542
1649432400000|2022-04-08 15:40:00|13020.5|13019|13019.4|13017.9|13023.2|13022.3|13018.9|13017.6|687
1649432700000|2022-04-08 15:45:00|13019.3|13017.8|13025.4|13023.9|13025.9|13024.4|13018.7|13017.4|678
1649433000000|2022-04-08 15:50:00|13025.3|13023.8|13028|13026.5|13028|13026.9|13024.7|13023.4|528
1649433300000|2022-04-08 15:55:00|13027.7|13026.8|13031.9|13030.4|13032.8|13031.3|13027.7|13026.3|464
1649433600000|2022-04-08 16:00:00|13031.7|13030.2|13030.3|13029.4|13031.9|13030.4|13029.4|13028|519
1649433900000|2022-04-08 16:05:00|13030.2|13029.3|13030.2|13029.3|13032|13031.1|13027.3|13026.4|531
1649434200000|2022-04-08 16:10:00|13030.1|13029.2|13029.3|13027.8|13032.8|13031.7|13028.2|13027|455
1649434500000|2022-04-08 16:15:00|13029.2|13028.3|13031.1|13030.2|13032.1|13031.1|13029.1|13028.2|494
1649434800000|2022-04-08 16:20:00|13031.9|13030.4|13033|13032.1|13033.2|13032.3|13031.1|13030.1|455
1649435100000|2022-04-08 16:25:00|13033.1|13032.2|13033.8|13032.9|13035|13033.8|13032.9|13032|323
1649435400000|2022-04-08 16:30:00|13033.9|13033|13031.4|13030.5|13034.5|13033.4|13031.1|13029.8|444
1649435700000|2022-04-08 16:35:00|13031.5|13030.6|13034.3|13032.8|13034.4|13033.2|13031.5|13030.6|548
1649436000000|2022-04-08 16:40:00|13034.4|13032.9|13033.4|13031.9|13034.5|13033.1|13032.2|13030.7|440
1649436300000|2022-04-08 16:45:00|13033.3|13031.8|13032.4|13030.9|13033.8|13032.3|13032.2|13030.7|375
1649436600000|2022-04-08 16:50:00|13032.5|13031|13031.9|13030.4|13032.9|13031.4|13030.1|13028.6|321
1649436900000|2022-04-08 16:55:00|13032|13030.5|13032.4|13030.9|13033.8|13032.5|13031.6|13030.4|312
1649437200000|2022-04-08 17:00:00|13032.5|13031|13030.1|13028.6|13033.3|13032.2|13027.2|13025.7|465
1649437500000|2022-04-08 17:05:00|13030|13028.5|13030.3|13029.4|13031.2|13029.7|13028.4|13027|544
1649437800000|2022-04-08 17:10:00|13030.2|13029.3|13029.7|13028.2|13031.6|13030.5|13029.1|13027.8|414
1649438100000|2022-04-08 17:15:00|13029.8|13028.3|13026.7|13025.8|13030.4|13029.2|13025|13023.8|530
1649438400000|2022-04-08 17:20:00|13026.8|13025.9|13027.2|13026.3|13029.7|13028.5|13026.3|13025|479
1649438700000|2022-04-08 17:25:00|13027.1|13026.2|13025|13024.1|13027.4|13026.3|13025|13023.9|407
1649439000000|2022-04-08 17:30:00|13025.1|13024.2|13022.9|13022|13025.1|13024.2|13021.9|13021|486
1649439300000|2022-04-08 17:35:00|13023|13022.1|13025.3|13024.4|13025.9|13025|13022.6|13021.4|438
1649439600000|2022-04-08 17:40:00|13025.4|13024.5|13027.6|13026.1|13028|13027|13024|13023.1|442
1649439900000|2022-04-08 17:45:00|13027.7|13026.2|13030.1|13029.2|13030.6|13029.3|13027.1|13025.9|253
1649440200000|2022-04-08 17:50:00|13030.2|13029.3|13029.4|13027.9|13031.5|13030|13028.5|13027.4|309
1649440500000|2022-04-08 17:55:00|13029.2|13027.7|13028.6|13027.1|13029.7|13028.4|13027.9|13026.7|337
1649440800000|2022-04-08 18:00:00|13028.5|13027|13027.9|13026.4|13029.2|13027.9|13026.2|13024.7|463
1649441100000|2022-04-08 18:05:00|13027.6|13026.7|13030.3|13029.4|13030.9|13029.6|13027.6|13026.6|296
1649441400000|2022-04-08 18:10:00|13030.2|13029.3|13030.5|13029|13031.6|13030.4|13030.1|13028.9|424
1649441700000|2022-04-08 18:15:00|13030.4|13028.9|13031.5|13030|13032.4|13031.3|13030.1|13028.9|371
1649442000000|2022-04-08 18:20:00|13032|13030.5|13030.8|13029.9|13032.4|13031.2|13030.2|13029|369
1649442300000|2022-04-08 18:25:00|13030.9|13030|13029|13028.1|13031|13030|13027.7|13026.4|445
1649442600000|2022-04-08 18:30:00|13029.1|13028.2|13032.6|13031.1|13032.7|13031.7|13029.1|13027.9|471
1649442900000|2022-04-08 18:35:00|13032.7|13031.2|13033.4|13031.9|13033.7|13032.5|13031.3|13030|407
1649443200000|2022-04-08 18:40:00|13033.3|13031.8|13032.6|13031.1|13033.6|13032.3|13032.2|13031|296
1649443500000|2022-04-08 18:45:00|13032.5|13031|13033.7|13032.2|13033.7|13032.2|13031.1|13030|255
1649443800000|2022-04-08 18:50:00|13033.8|13032.3|13038.6|13037.1|13039.6|13038.3|13033.3|13032.1|451
1649444100000|2022-04-08 18:55:00|13038.5|13037|13038.4|13037.5|13040.5|13039.3|13037.4|13036.1|564
1649444400000|2022-04-08 19:00:00|13038.3|13037.4|13037.2|13036.3|13039.7|13038.5|13037|13035.8|474
1649444700000|2022-04-08 19:05:00|13037|13036.1|13036.3|13034.8|13037.7|13036.5|13035.8|13034.3|434
1649445000000|2022-04-08 19:10:00|13036.4|13034.9|13037|13035.5|13037.5|13036.4|13033.5|13032|351
1649445300000|2022-04-08 19:15:00|13036.7|13035.2|13038.5|13037|13038.8|13037.4|13036.4|13034.9|307
1649445600000|2022-04-08 19:20:00|13038.6|13037.1|13036.5|13035|13038.7|13037.2|13036|13034.6|301
1649445900000|2022-04-08 19:25:00|13036.4|13034.9|13037.2|13036.3|13037.6|13036.3|13036.1|13034.8|230
1649446200000|2022-04-08 19:30:00|13037.3|13036.4|13036.1|13035.2|13038.5|13037.2|13035.4|13034.4|365
1649446500000|2022-04-08 19:35:00|13035.9|13035|13035.3|13033.8|13036.9|13035.5|13034.5|13033.4|367
1649446800000|2022-04-08 19:40:00|13035.2|13033.7|13036.8|13035.9|13037.5|13036.1|13034.8|13033.7|273
1649447100000|2022-04-08 19:45:00|13037|13035.5|13036.2|13034.7|13038.4|13036.9|13035.7|13034.2|192
1649447400000|2022-04-08 19:50:00|13036.1|13034.6|13034.4|13033.5|13036.3|13034.8|13034.1|13032.7|280
1649447700000|2022-04-08 19:55:00|13034.2|13033.3|13034.5|13033|13035.1|13033.6|13032.5|13031.4|339
1649448000000|2022-04-08 20:00:00|13034.9|13033.4|13034.2|13032.7|13037.4|13035.9|13033.1|13031.6|282
1649448300000|2022-04-08 20:05:00|13034.3|13032.8|13034.7|13033.2|13035.8|13034.3|13033.4|13031.6|206
1649448600000|2022-04-08 20:10:00|13035.2|13033.7|13034.2|13032.7|13035.9|13034.1|13033.5|13031.7|220
1649448900000|2022-04-08 20:15:00|13034.1|13032.6|13035.6|13034.1|13036.3|13034.3|13034.1|13032.6|140
1649449200000|2022-04-08 20:20:00|13035.3|13033.8|13033.9|13032.4|13036|13034.1|13033.5|13032|141
1649449500000|2022-04-08 20:25:00|13034|13032.5|13034.6|13033.1|13036.9|13035.4|13033.8|13032.2|244
1649449800000|2022-04-08 20:30:00|13034.7|13033.2|13036.4|13034.9|13037.4|13035.7|13034.6|13033.1|179
1649450100000|2022-04-08 20:35:00|13036.6|13035.1|13038|13036.5|13039|13037.5|13036.5|13035|162
1649450400000|2022-04-08 20:40:00|13037.7|13036.2|13035.2|13033.7|13037.7|13036.2|13035|13033.5|182
1649450700000|2022-04-08 20:45:00|13035.3|13033.8|13035.2|13033.7|13036.9|13035.4|13034.9|13033.4|258
1649451000000|2022-04-08 20:50:00|13036|13034.5|13035|13033.5|13036.2|13034.7|13033.2|13031.7|163
1649451300000|2022-04-08 20:55:00|13036.1|13034.6|13036.5|13035|13041.1|13036.6|13035.5|13029.6|186
1649620800000|2022-04-10 20:00:00|13047.6|13030|13047.8|13030.1|13054.8|13033.8|13047.3|13027|708
1649621100000|2022-04-10 20:05:00|13047.7|13024.3|13041.8|13020.8|13054.5|13033.5|13039.8|13018.8|50
1649621400000|2022-04-10 20:10:00|13042.8|13025.2|13044.4|13026.8|13051.2|13030.2|13041.7|13020.7|54
1649621700000|2022-04-10 20:15:00|13051.1|13030.1|13043|13022|13051.1|13030.1|13041.7|13020.7|28
1649622000000|2022-04-10 20:20:00|13041.7|13020.7|13051.1|13030.1|13051.1|13030.1|13041.7|13020.7|15
1649622300000|2022-04-10 20:25:00|13046.1|13025.1|13051.1|13030.1|13051.1|13030.1|13041.1|13020.1|28
1649622600000|2022-04-10 20:30:00|13046.7|13025.7|13042.7|13021.7|13051.1|13030.1|13042.7|13021.7|18
1649622900000|2022-04-10 20:35:00|13043|13022|13043|13022|13051.1|13030.1|13042.7|13021.7|16
1649623200000|2022-04-10 20:40:00|13051.1|13030.1|13042.7|13021.7|13051.1|13030.1|13042.3|13021.3|22
1649623500000|2022-04-10 20:45:00|13051.1|13030.1|13043|13022|13051.1|13030.1|13041.6|13020.6|21
1649623800000|2022-04-10 20:50:00|13051.1|13030.1|13051.1|13030.1|13051.1|13030.1|13039.8|13018.8|18
1649624100000|2022-04-10 20:55:00|13043|13022|13051.1|13030.1|13051.1|13030.1|13039.8|13018.8|13
1649624400000|2022-04-10 21:00:00|13044.5|13026.8|13045.4|13027.7|13051.9|13030.9|13039.8|13018.8|160
1649624700000|2022-04-10 21:05:00|13045.3|13028.4|13037.7|13021.4|13051.9|13030.9|13037.4|13018.8|136
1649625000000|2022-04-10 21:10:00|13038.7|13022.7|13038|13020.6|13043|13024|13036.8|13018.8|201
1649625300000|2022-04-10 21:15:00|13037.3|13020.7|13035.8|13024.8|13043.6|13027.8|13030.2|13017.8|138
1649625600000|2022-04-10 21:20:00|13030.6|13019.6|13031.9|13020.9|13039|13028|13030.5|13019.5|93
1649625900000|2022-04-10 21:25:00|13034|13023|13034.5|13023.5|13038.3|13027.3|13031.9|13020.9|98
1649626200000|2022-04-10 21:30:00|13035.8|13024.8|13034.1|13023.1|13037.6|13026.6|13033.5|13022.5|144
1649626500000|2022-04-10 21:35:00|13034|13023|13035.4|13025.8|13037.8|13028.1|13032.6|13021.6|150
1649626800000|2022-04-10 21:40:00|13035.5|13025.7|13035.2|13026.2|13037.4|13027.1|13033|13023.1|182
1649627100000|2022-04-10 21:45:00|13034.9|13025.9|13034.6|13026.2|13037.6|13027.9|13032.7|13024.8|140
1649627400000|2022-04-10 21:50:00|13034.5|13026.5|13034.9|13026|13038.5|13027.7|13033.7|13025.9|166
1649627700000|2022-04-10 21:55:00|13035.3|13026.3|13036.7|13025.7|13038.7|13027.7|13034.3|13024.5|170
1649628000000|2022-04-10 22:00:00|13036.6|13025.6|13040.9|13037.5|13043.3|13037.5|13034|13023|899
1649628300000|2022-04-10 22:05:00|13041.2|13036.8|13040.9|13036.7|13043.3|13038.8|13039.6|13035.4|464
1649628600000|2022-04-10 22:10:00|13040.8|13036.6|13040|13034.1|13043.6|13037|13038.1|13032.7|525
1649628900000|2022-04-10 22:15:00|13039.9|13034.5|13039.3|13037.1|13044|13037.4|13036.8|13033.3|481
1649629200000|2022-04-10 22:20:00|13039.1|13037.6|13040.9|13036.7|13044.9|13038.1|13039.1|13035.4|337
1649629500000|2022-04-10 22:25:00|13041.3|13036|13040.1|13037.4|13042.4|13038.4|13039.2|13035.5|314
1649629800000|2022-04-10 22:30:00|13040.5|13037.2|13040.1|13037.5|13041.1|13038.2|13037.6|13033.8|473
1649630100000|2022-04-10 22:35:00|13039.2|13037.7|13040.1|13036.8|13042.1|13038.7|13039.2|13036.4|396
1649630400000|2022-04-10 22:40:00|13039.9|13036.9|13038.7|13036.4|13040.7|13037.3|13037.8|13034.8|341
1649630700000|2022-04-10 22:45:00|13038.3|13036.8|13038.1|13036.6|13040.6|13037.5|13037.8|13034.7|294
1649631000000|2022-04-10 22:50:00|13038.7|13036.3|13037.4|13035.1|13039.7|13037.1|13036.4|13034|318
1649631300000|2022-04-10 22:55:00|13036.9|13035.4|13041.3|13037.7|13041.5|13038.4|13036.4|13034.6|259
1649631600000|2022-04-10 23:00:00|13041.1|13037.8|13037.2|13034.4|13041.5|13039.5|13036.8|13033.1|619
1649631900000|2022-04-10 23:05:00|13037.3|13034.6|13040.3|13038.8|13041.9|13039.3|13036|13033.3|459
1649632200000|2022-04-10 23:10:00|13040.9|13038.6|13037.9|13035.6|13041.7|13039|13037.5|13034.9|299
1649632500000|2022-04-10 23:15:00|13038.2|13035.7|13037|13035.5|13038.2|13036.1|13035.9|13034.2|200
1649632800000|2022-04-10 23:20:00|13037.1|13035.6|13037.5|13036|13037.9|13036.4|13036.7|13035.2|141
1649633100000|2022-04-10 23:25:00|13037.4|13035.9|13036.2|13034.7|13037.4|13035.9|13034.6|13033.1|191
1649633400000|2022-04-10 23:30:00|13035.9|13034.4|13036.5|13035|13038.3|13036.4|13035.5|13033.9|156
1649633700000|2022-04-10 23:35:00|13036.6|13035.1|13035.7|13034.2|13038|13036.2|13035.6|13034.1|197
1649634000000|2022-04-10 23:40:00|13035.6|13034.1|13033.8|13032.3|13036.5|13034.6|13032.8|13031.3|486
1649634300000|2022-04-10 23:45:00|13033.9|13032.4|13034.1|13032.6|13036.4|13034.9|13033.4|13031.9|354
1649634600000|2022-04-10 23:50:00|13034|13032.5|13033.1|13031.6|13036.3|13034.1|13033.1|13031.5|380
1649634900000|2022-04-10 23:55:00|13033|13031.5|13030.8|13029.3|13034.2|13032.4|13030.5|13029|433
1649635200000|2022-04-11 00:00:00|13030.7|13029.2|13030.6|13029.1|13032.8|13031.3|13029.6|13028.1|533
1649635500000|2022-04-11 00:05:00|13030.7|13029.2|13026.4|13024.9|13030.8|13029.3|13026.3|13024.8|388
1649635800000|2022-04-11 00:10:00|13026.5|13025|13028.9|13027.4|13029.3|13027.8|13026.1|13024.6|497
1649636100000|2022-04-11 00:15:00|13029|13027.5|13028.3|13026.8|13031.9|13030.4|13027.1|13025.9|524
1649636400000|2022-04-11 00:20:00|13028.4|13026.9|13025.5|13024|13028.4|13026.9|13024.3|13023|541
1649636700000|2022-04-11 00:25:00|13025.6|13024.1|13025.3|13023.8|13027.5|13026.3|13025.1|13023.7|431
1649637000000|2022-04-11 00:30:00|13025.2|13023.7|13023.9|13023|13026.8|13025.7|13022.6|13021.3|491
1649637300000|2022-04-11 00:35:00|13023.7|13022.8|13025.3|13023.8|13025.8|13024.4|13023.7|13022.7|488
1649637600000|2022-04-11 00:40:00|13025.1|13023.6|13025.7|13024.8|13026.9|13025.6|13024.6|13023.2|341
1649637900000|2022-04-11 00:45:00|13025.8|13024.9|13027.4|13025.9|13028.6|13027.2|13025.7|13024.6|450
1649638200000|2022-04-11 00:50:00|13027.3|13025.8|13025.5|13024|13027.6|13026.2|13022.7|13021.2|454
1649638500000|2022-04-11 00:55:00|13025.4|13023.9|13021.8|13020.3|13026.6|13025.1|13021.1|13019.9|494
1649638800000|2022-04-11 01:00:00|13021.9|13020.4|13024.5|13023|13024.9|13023.9|13021.8|13020.3|418
1649639100000|2022-04-11 01:05:00|13024.6|13023.1|13028.1|13026.6|13028.8|13027.5|13024.5|13023|497
1649639400000|2022-04-11 01:10:00|13028|13026.5|13027.9|13026.4|13028.5|13027.3|13027.1|13025.7|439
1649639700000|2022-04-11 01:15:00|13028|13026.5|13029.7|13028.2|13030|13028.5|13027.6|13026.1|337
1649640000000|2022-04-11 01:20:00|13029.6|13028.1|13030.8|13029.3|13031.1|13029.6|13028.8|13027.3|368
1649640300000|2022-04-11 01:25:00|13030.9|13029.4|13029.3|13027.8|13032.8|13031.3|13029.1|13027.7|339
1649640600000|2022-04-11 01:30:00|13029.2|13027.7|13021.3|13019.8|13029.3|13027.8|13020.6|13019.1|681
1649640900000|2022-04-11 01:35:00|13021.1|13019.6|13019.4|13017.9|13022.1|13020.6|13016.3|13014.8|618
1649641200000|2022-04-11 01:40:00|13019.5|13018|13021.3|13019.8|13022|13020.5|13019.5|13018|507
1649641500000|2022-04-11 01:45:00|13021.4|13019.9|13023.5|13022|13023.9|13022.6|13020.4|13018.9|515
1649641800000|2022-04-11 01:50:00|13023.4|13021.9|13021.8|13020.3|13024.9|13023.4|13021.5|13020.1|462
1649642100000|2022-04-11 01:55:00|13021.9|13020.4|13024.8|13023.3|13026.4|13024.9|13020.5|13019|730
1649642400000|2022-04-11 02:00:00|13024.7|13023.2|13018.8|13017.3|13026.6|13025.1|13017.6|13016.1|701
1649642700000|2022-04-11 02:05:00|13018.3|13017.4|13013.6|13012.1|13018.8|13017.6|13013.5|13012|609
1649643000000|2022-04-11 02:10:00|13013.5|13012|13017.7|13016.2|13018.7|13017.4|13012.6|13011.4|591
1649643300000|2022-04-11 02:15:00|13017.5|13016.6|13013.2|13011.7|13017.8|13016.6|13011.8|13010.7|525
1649643600000|2022-04-11 02:20:00|13013.3|13011.8|13011.7|13010.8|13014.3|13013.1|13011.6|13010.7|546
1649643900000|2022-04-11 02:25:00|13011.6|13010.7|13013.7|13012.2|13014.2|13013.1|13010.9|13009.9|485
1649644200000|2022-04-11 02:30:00|13013.8|13012.3|13012.9|13011.4|13013.8|13012.6|13011.2|13010.1|459
1649644500000|2022-04-11 02:35:00|13012.8|13011.3|13016.4|13015.5|13016.5|13015.5|13012.4|13011.3|495
1649644800000|2022-04-11 02:40:00|13016.3|13015.4|13015.7|13014.2|13017|13016|13014.3|13013|467
1649645100000|2022-04-11 02:45:00|13015.6|13014.1|13013.1|13012.2|13015.8|13014.7|13012.4|13011.2|543
1649645400000|2022-04-11 02:50:00|13013|13012.1|13009.7|13008.2|13013.6|13012.5|13009.4|13008.2|518
1649645700000|2022-04-11 02:55:00|13009.8|13008.3|13013.1|13012.2|13013.8|13012.5|13009.2|13008|718
1649646000000|2022-04-11 03:00:00|13013|13012.1|13013.4|13012.5|13016.2|13014.7|13012.5|13011|560
1649646300000|2022-04-11 03:05:00|13013.3|13012.4|13015|13014.1|13015.9|13014.7|13013.2|13012.1|471
1649646600000|2022-04-11 03:10:00|13015.3|13013.8|13015.8|13014.9|13017.3|13015.8|13014|13012.8|356
1649646900000|2022-04-11 03:15:00|13015.7|13014.8|13018.1|13017.2|13018.8|13017.7|13015.3|13013.8|394
1649647200000|2022-04-11 03:20:00|13018.2|13017.3|13018.4|13017.5|13020|13018.6|13017.5|13016.2|385
1649647500000|2022-04-11 03:25:00|13018.5|13017.6|13016.9|13016|13019.5|13018.3|13016.7|13015.5|472
1649647800000|2022-04-11 03:30:00|13016.8|13015.9|13017.9|13016.4|13018.9|13017.4|13015.8|13014.7|391
1649648100000|2022-04-11 03:35:00|13017.8|13016.3|13017.6|13016.1|13017.9|13016.7|13016.4|13015.1|323
1649648400000|2022-04-11 03:40:00|13017.7|13016.2|13017.8|13016.3|13020|13018.5|13017.5|13016.2|280
1649648700000|2022-04-11 03:45:00|13017.9|13016.4|13015.4|13013.9|13018.6|13017.4|13014.9|13013.4|321
1649649000000|2022-04-11 03:50:00|13015.3|13013.8|13014.8|13013.3|13015.7|13014.4|13013.7|13012.4|310
1649649300000|2022-04-11 03:55:00|13014.7|13013.2|13014.9|13013.4|13015.5|13014.4|13014|13012.5|366
1649649600000|2022-04-11 04:00:00|13014.8|13013.3|13012.6|13011.1|13015.1|13013.9|13012.2|13010.9|303
1649649900000|2022-04-11 04:05:00|13012.7|13011.2|13015.6|13014.7|13016.6|13015.3|13012.2|13011|360
1649650200000|2022-04-11 04:10:00|13015.5|13014.6|13015.8|13014.9|13016.5|13015.4|13015.1|13013.9|273
1649650500000|2022-04-11 04:15:00|13015.9|13015|13015.6|13014.1|13016.6|13015.3|13015|13013.7|271
1649650800000|2022-04-11 04:20:00|13015.7|13014.2|13015.5|13014|13017.6|13016.4|13015.1|13013.8|306
1649651100000|2022-04-11 04:25:00|13015.3|13013.8|13016.4|13014.9|13016.4|13015.2|13014.2|13013|321
1649651400000|2022-04-11 04:30:00|13016.3|13014.8|13014.6|13013.1|13016.4|13015.1|13014.3|13013.1|384
1649651700000|2022-04-11 04:35:00|13014.7|13013.2|13013.7|13012.2|13015.3|13013.8|13013.6|13012.1|239
1649652000000|2022-04-11 04:40:00|13013.6|13012.1|13016.5|13015|13017.2|13015.7|13013.6|13012.1|270
1649652300000|2022-04-11 04:45:00|13016.4|13014.9|13015.9|13015|13016.6|13015.5|13014.6|13013.4|344
1649652600000|2022-04-11 04:50:00|13016|13015.1|13016.6|13015.1|13017.6|13016.2|13015.9|13014.8|306
1649652900000|2022-04-11 04:55:00|13016.7|13015.2|13017.6|13016.1|13018.6|13017.1|13016.1|13014.7|384
1649653200000|2022-04-11 05:00:00|13017.7|13016.2|13016.6|13015.1|13018.7|13017.5|13016.2|13014.8|507
1649653500000|2022-04-11 05:05:00|13016.7|13015.2|13015.5|13014|13017.4|13016.2|13014.9|13013.4|384
1649653800000|2022-04-11 05:10:00|13015.4|13013.9|13015|13013.5|13016.3|13015.1|13014.3|13013|334
1649654100000|2022-04-11 05:15:00|13015.1|13013.6|13015.4|13014.5|13016.7|13015.3|13014.7|13013.3|370
1649654400000|2022-04-11 05:20:00|13015.6|13014.7|13014.2|13012.7|13015.9|13014.7|13013|13011.7|346
1649654700000|2022-04-11 05:25:00|13014.3|13012.8|13010.2|13008.7|13014.3|13012.8|13009.3|13007.8|419
1649655000000|2022-04-11 05:30:00|13010.3|13008.8|13013.7|13012.2|13014.7|13013.2|13009.8|13008.3|421
1649655300000|2022-04-11 05:35:00|13013.5|13012|13017.4|13015.9|13017.7|13016.2|13013.1|13011.6|499
1649655600000|2022-04-11 05:40:00|13017.3|13015.8|13015.2|13014.3|13018.8|13017.6|13014.7|13013.4|437
1649655900000|2022-04-11 05:45:00|13015.5|13014|13019.5|13018|13019.8|13018.3|13015|13013.5|389
1649656200000|2022-04-11 05:50:00|13019.4|13017.9|13023.4|13021.9|13023.5|13022.1|13017.6|13016.3|476
1649656500000|2022-04-11 05:55:00|13023.3|13021.8|13025.3|13014.3|13027.1|13022.7|13020.2|13014.3|626
1649656800000|2022-04-11 06:00:00|13024.1|13017.9|13021.6|13020.1|13025.6|13021|13016.9|13013.7|738
1649657100000|2022-04-11 06:05:00|13021.7|13020.2|13015.4|13014.5|13021.7|13020.2|13014|13012.9|674
1649657400000|2022-04-11 06:10:00|13015.3|13014.4|13010.6|13009.7|13018.4|13017.1|13009.8|13008.5|725
1649657700000|2022-04-11 06:15:00|13010.4|13009.5|13001.5|13000|13011.4|13009.9|13000.2|12999|865
1649658000000|2022-04-11 06:20:00|13001.4|12999.9|12997.5|12996|13003.7|13002.2|12993.6|12992.1|728
1649658300000|2022-04-11 06:25:00|12997.6|12996.1|12993.5|12992.6|12998.4|12996.9|12989.9|12988.4|768
1649658600000|2022-04-11 06:30:00|12993.4|12992.5|13000.7|12999.2|13000.9|12999.8|12993.4|12992.5|834
1649658900000|2022-04-11 06:35:00|13000.8|12999.3|12996.2|12994.7|13001.9|13000.6|12994.3|12993|767
1649659200000|2022-04-11 06:40:00|12996.1|12994.6|12994|12992.5|12996.2|12994.7|12991.9|12990.4|614
1649659500000|2022-04-11 06:45:00|12993.9|12992.4|12992.5|12991|12994.5|12993.3|12990.6|12989.2|436
1649659800000|2022-04-11 06:50:00|12992.6|12991.1|12993.9|12992.4|12994.8|12993.5|12991.4|12989.9|634
1649660100000|2022-04-11 06:55:00|12993.8|12992.3|12991.6|12990.7|12996.8|12995.6|12991.3|12990.1|704
1649660400000|2022-04-11 07:00:00|12991.7|12990.8|13006|13005.1|13007|13005.7|12991.7|12990.8|984
1649660700000|2022-04-11 07:05:00|13005.7|13004.8|13000.6|12999.7|13007.8|13006.6|12998.3|12996.8|827
1649661000000|2022-04-11 07:10:00|13000.7|12999.8|12998.6|12997.1|13003.8|13002.6|12997.3|12996.4|860
1649661300000|2022-04-11 07:15:00|12998.4|12996.9|13008.1|13007.2|13008.7|13007.8|12997.2|12996|897
1649661600000|2022-04-11 07:20:00|13008.2|13007.3|13010.1|13008.6|13013.7|13012.2|13006.9|13005.6|751
1649661900000|2022-04-11 07:25:00|13010|13008.5|13019.4|13018.5|13019.4|13018.5|13009.6|13008.2|765
1649662200000|2022-04-11 07:30:00|13019.3|13018.4|13017.2|13015.7|13020.4|13019.1|13015.2|13013.7|1044
1649662500000|2022-04-11 07:35:00|13017.1|13015.6|13020.6|13019.1|13022.6|13021.2|13016.3|13015.4|642
1649662800000|2022-04-11 07:40:00|13020.5|13019|13019.3|13017.8|13022.5|13021|13017.3|13015.8|739
1649663100000|2022-04-11 07:45:00|13019.2|13017.7|13018.1|13016.6|13024.4|13023.1|13017.5|13016.2|731
1649663400000|2022-04-11 07:50:00|13018.2|13016.7|13025.7|13024.2|13025.8|13024.8|13017.4|13016.5|826
1649663700000|2022-04-11 07:55:00|13025.6|13024.1|13028.4|13027.5|13030.1|13029|13021.4|13019.9|810
1649664000000|2022-04-11 08:00:00|13028.3|13027.4|13026.2|13025.3|13028.9|13027.7|13024.2|13022.8|659
1649664300000|2022-04-11 08:05:00|13026.1|13025.2|13028.6|13027.7|13031.9|13030.6|13024.8|13023.8|661
1649664600000|2022-04-11 08:10:00|13028.2|13027.3|13034|13033.1|13034.4|13033.3|13027.1|13025.8|632
1649664900000|2022-04-11 08:15:00|13034.1|13033.2|13033.1|13031.6|13036.3|13034.8|13030|13028.7|731
1649665200000|2022-04-11 08:20:00|13033|13031.5|13023|13021.5|13033.3|13031.8|13022.9|13021.4|814
1649665500000|2022-04-11 08:25:00|13023.1|13021.6|13027.1|13025.6|13027.8|13026.3|13022.2|13020.7|728
1649665800000|2022-04-11 08:30:00|13027.4|13025.9|13028.5|13027|13030.6|13029.3|13026.1|13024.6|541
1649666100000|2022-04-11 08:35:00|13028.4|13026.9|13025.8|13024.3|13029.2|13027.8|13025.6|13024.1|744
1649666400000|2022-04-11 08:40:00|13025.4|13024.5|13026.4|13024.9|13028.8|13027.3|13025.3|13024|616
1649666700000|2022-04-11 08:45:00|13026.3|13024.8|13029.1|13027.6|13029.3|13027.8|13023.9|13022.6|687
1649667000000|2022-04-11 08:50:00|13029.2|13027.7|13032.1|13030.6|13035.4|13034.4|13028.1|13026.9|670
1649667300000|2022-04-11 08:55:00|13031.8|13030.3|13029.6|13028.1|13032.5|13031.2|13028.2|13026.7|517
1649667600000|2022-04-11 09:00:00|13029.5|13028|13027.8|13026.3|13032|13030.5|13025.6|13024.5|610
1649667900000|2022-04-11 09:05:00|13027.6|13026.9|13026.6|13025.1|13029.7|13028.2|13025.1|13023.6|541
1649668200000|2022-04-11 09:10:00|13026.7|13025.2|13026.8|13025.3|13028.7|13027.3|13023.5|13022.2|528
1649668500000|2022-04-11 09:15:00|13026.9|13025.4|13026.1|13025.2|13028.6|13027.3|13026|13024.7|497
1649668800000|2022-04-11 09:20:00|13026.5|13025|13034.4|13033.5|13034.5|13033.6|13026.1|13024.6|625
1649669100000|2022-04-11 09:25:00|13034.5|13033.6|13037.7|13036.2|13037.7|13036.2|13032.3|13031|552
1649669400000|2022-04-11 09:30:00|13037.6|13036.1|13043.7|13042.2|13046.6|13045.5|13037.4|13035.9|571
1649669700000|2022-04-11 09:35:00|13043.6|13042.1|13043.3|13041.8|13045.1|13043.6|13039.4|13038.1|503
1649670000000|2022-04-11 09:40:00|13043.4|13041.9|13040.2|13039.3|13043.4|13041.9|13038.8|13037.5|606
1649670300000|2022-04-11 09:45:00|13040.5|13039|13047.6|13046.1|13050.3|13048.8|13040.5|13039|706
1649670600000|2022-04-11 09:50:00|13047.5|13046|13048.4|13046.9|13050.7|13049.6|13045.8|13044.3|701
1649670900000|2022-04-11 09:55:00|13048.5|13047|13053.3|13051.8|13057.9|13056.1|13047.6|13046.1|650
1649671200000|2022-04-11 10:00:00|13053.2|13051.7|13051|13049.5|13055|13053.6|13049.4|13047.9|619
1649671500000|2022-04-11 10:05:00|13051.1|13049.6|13050.4|13048.9|13052.8|13051.6|13050.1|13048.6|562
1649671800000|2022-04-11 10:10:00|13050.5|13049|13055.9|13054.4|13055.9|13054.4|13049.6|13048.1|486
1649672100000|2022-04-11 10:15:00|13055.8|13054.3|13053.5|13052|13056.8|13055.3|13053.2|13051.8|563
1649672400000|2022-04-11 10:20:00|13053.4|13051.9|13052.5|13051|13054.9|13053.5|13051.2|13050|582
1649672700000|2022-04-11 10:25:00|13052.4|13050.9|13049.5|13048|13053.7|13052.5|13047.6|13046.1|693
1649673000000|2022-04-11 10:30:00|13049.4|13047.9|13046.2|13044.7|13050.4|13049.2|13044.6|13043.1|628
1649673300000|2022-04-11 10:35:00|13046.1|13044.6|13040.3|13039.4|13047.3|13045.8|13038.5|13037.5|851
1649673600000|2022-04-11 10:40:00|13040.6|13039.1|13041.3|13039.8|13042.5|13041.3|13038.8|13037.6|903
1649673900000|2022-04-11 10:45:00|13041.2|13039.7|13039.5|13038|13041.4|13040.2|13038.7|13037.2|964
1649674200000|2022-04-11 10:50:00|13039.7|13038.2|13037.1|13036.2|13040.7|13039.8|13036.1|13034.7|517
1649674500000|2022-04-11 10:55:00|13037.5|13036|13045.6|13044.1|13047.8|13046.3|13037.3|13035.8|587
1649674800000|2022-04-11 11:00:00|13045.7|13044.2|13041.6|13040.7|13049.3|13047.9|13040.9|13039.7|616
1649675100000|2022-04-11 11:05:00|13041.7|13040.8|13038.6|13037.1|13042.6|13041.5|13036.3|13035|457
1649675400000|2022-04-11 11:10:00|13038.5|13037|13033.6|13032.1|13039.7|13038.5|13033|13031.8|518
1649675700000|2022-04-11 11:15:00|13033.7|13032.2|13034.5|13033|13035.7|13034.5|13031|13029.9|509
1649676000000|2022-04-11 11:20:00|13034.6|13033.1|13030.1|13028.6|13034.6|13033.1|13028.8|13027.3|486
1649676300000|2022-04-11 11:25:00|13030|13028.5|13024.2|13023.3|13030.4|13029.2|13024.2|13023|497
1649676600000|2022-04-11 11:30:00|13024.1|13023.2|13024.4|13022.9|13027.5|13026.3|13023.1|13021.9|608
1649676900000|2022-04-11 11:35:00|13024.6|13023.1|13020.7|13019.2|13025.2|13024.1|13020.3|13018.8|483
1649677200000|2022-04-11 11:40:00|13020.8|13019.3|13022.9|13021.4|13025.8|13024.3|13019.5|13018.6|542
1649677500000|2022-04-11 11:45:00|13022.8|13021.3|13026.6|13025.7|13027.5|13026.1|13022.6|13021.2|490
1649677800000|2022-04-11 11:50:00|13026.5|13025.6|13029.6|13028.1|13029.7|13028.6|13023.2|13022|644
1649678100000|2022-04-11 11:55:00|13029.7|13028.2|13030.7|13029.2|13035|13033.7|13028.8|13027.3|848
1649678400000|2022-04-11 12:00:00|13030.8|13029.3|13026.9|13025.4|13031.9|13030.4|13020.5|13019|800
1649678700000|2022-04-11 12:05:00|13027|13025.5|13026|13024.5|13028.7|13027.4|13023.9|13022.4|615
1649679000000|2022-04-11 12:10:00|13026.1|13024.6|13024.6|13023.1|13027.3|13026.3|13020.8|13019.3|647
1649679300000|2022-04-11 12:15:00|13024.7|13023.2|13029.8|13028.3|13031.2|13029.7|13024.1|13023|542
1649679600000|2022-04-11 12:20:00|13030|13028.5|13029.8|13028.9|13031.7|13030.6|13028.1|13026.8|808
1649679900000|2022-04-11 12:25:00|13029.7|13028.8|13029.5|13028|13032.4|13031.1|13028.6|13027.3|627
1649680200000|2022-04-11 12:30:00|13029.3|13028.4|13026.8|13025.3|13033.1|13031.6|13026.6|13025.3|648
1649680500000|2022-04-11 12:35:00|13026.9|13025.4|13026.8|13025.3|13030.9|13029.4|13025.8|13024.7|659
1649680800000|2022-04-11 12:40:00|13026.9|13025.4|13029.9|13028.4|13030.7|13029.5|13023.1|13022|709
1649681100000|2022-04-11 12:45:00|13030|13028.5|13036.6|13035.1|13037.7|13036.4|13030|13028.5|656
1649681400000|2022-04-11 12:50:00|13036.5|13035|13037.5|13036|13039.2|13037.7|13034.7|13033.5|705
1649681700000|2022-04-11 12:55:00|13037.6|13036.1|13037.6|13036.1|13039.2|13037.7|13033.8|13032.3|547
1649682000000|2022-04-11 13:00:00|13036.9|13036|13031.1|13029.6|13038.3|13037.2|13030|13028.9|538
1649682300000|2022-04-11 13:05:00|13030.9|13029.4|13032.8|13031.3|13035.3|13034.4|13030.2|13029.1|705
1649682600000|2022-04-11 13:10:00|13032.7|13031.2|13031.7|13030.2|13034.2|13032.7|13026.4|13025|752
1649682900000|2022-04-11 13:15:00|13031.6|13030.1|13032.7|13031.2|13035.9|13034.4|13028.8|13027.3|710
1649683200000|2022-04-11 13:20:00|13032.6|13031.1|13033.6|13032.7|13034.8|13033.9|13029.6|13028.4|572
1649683500000|2022-04-11 13:25:00|13033.7|13032.8|13026.5|13025.6|13035|13033.8|13026.1|13024.8|807
1649683800000|2022-04-11 13:30:00|13026.9|13025.4|13025.7|13024.2|13032.1|13030.8|13019.3|13018.4|1222
1649684100000|2022-04-11 13:35:00|13025.5|13024|13021.2|13019.7|13028.1|13027|13019.3|13017.8|1079
1649684400000|2022-04-11 13:40:00|13021.4|13019.9|13024.9|13024|13025.6|13024.4|13019.4|13018.3|915
1649684700000|2022-04-11 13:45:00|13024.8|13023.9|13025.5|13024|13026.9|13025.6|13021|13019.5|900
1649685000000|2022-04-11 13:50:00|13025.4|13023.9|13028.5|13027.6|13032|13030.5|13024.8|13023.6|1043
1649685300000|2022-04-11 13:55:00|13028.4|13027.5|13026.4|13025.5|13030|13029|13025.6|13024.4|1012
1649685600000|2022-04-11 14:00:00|13026.5|13025.6|13027.8|13026.9|13028.8|13027.6|13021.6|13020.1|990
1649685900000|2022-04-11 14:05:00|13028.6|13027.1|13033.7|13032.2|13037|13035.5|13028.3|13027|988
1649686200000|2022-04-11 14:10:00|13033.6|13032.1|13034.8|13033.9|13038.1|13037.2|13031.9|13031|838
1649686500000|2022-04-11 14:15:00|13034.7|13033.8|13032.6|13031.7|13037.9|13036.6|13032.3|13031.1|820
1649686800000|2022-04-11 14:20:00|13032.5|13031.6|13035.4|13034.5|13035.6|13034.7|13027.7|13026.4|859
1649687100000|2022-04-11 14:25:00|13035.5|13034.6|13031.8|13030.3|13036.8|13035.5|13028.4|13027.2|815
1649687400000|2022-04-11 14:30:00|13031.7|13030.2|13035.1|13033.6|13036.9|13035.8|13030.3|13029.2|732
1649687700000|2022-04-11 14:35:00|13035|13033.5|13031.6|13030.1|13035.2|13033.7|13026.8|13025.6|789
1649688000000|2022-04-11 14:40:00|13031.5|13030|13032.1|13031.2|13033.6|13032.4|13029.2|13028|658
1649688300000|2022-04-11 14:45:00|13032.2|13031.3|13037.3|13035.8|13039.6|13038.7|13032.2|13031.1|677
1649688600000|2022-04-11 14:50:00|13037.4|13035.9|13042.4|13041.5|13043.9|13042.6|13036.4|13035.1|944
1649688900000|2022-04-11 14:55:00|13042.5|13041.6|13040.6|13039.1|13043|13041.9|13039|13037.9|912
1649689200000|2022-04-11 15:00:00|13040.5|13039.6|13045.8|13044.9|13046.1|13045|13040.5|13039.4|787
1649689500000|2022-04-11 15:05:00|13045.6|13044.7|13042.8|13041.9|13046|13045|13042.8|13041.6|649
1649689800000|2022-04-11 15:10:00|13042.9|13042|13041.8|13040.3|13045.3|13044.4|13040.6|13039.7|797
1649690100000|2022-04-11 15:15:00|13041.9|13040.4|13042.6|13041.1|13047.1|13046.2|13040.7|13039.6|833
1649690400000|2022-04-11 15:20:00|13042.5|13041|13039.1|13038.2|13044|13042.6|13038|13036.8|636
1649690700000|2022-04-11 15:25:00|13039.2|13038.3|13040.3|13039.4|13040.6|13039.4|13036.2|13034.9|818
1649691000000|2022-04-11 15:30:00|13040.5|13039|13041.7|13040.2|13043.1|13042.2|13038.1|13036.9|634
1649691300000|2022-04-11 15:35:00|13041.4|13040.5|13036.2|13035.3|13042.4|13041.3|13036.1|13034.9|621
1649691600000|2022-04-11 15:40:00|13036.6|13035.1|13037.5|13036.6|13039.4|13038.2|13035.5|13034.1|561
1649691900000|2022-04-11 15:45:00|13037.6|13036.7|13034.4|13032.9|13039.9|13038.5|13033.5|13032.2|675
1649692200000|2022-04-11 15:50:00|13034.5|13033|13035.6|13034.1|13035.6|13034.4|13032.2|13031|749
1649692500000|2022-04-11 15:55:00|13035.5|13034|13032.8|13031.3|13035.5|13034.3|13032.6|13031.1|560
1649692800000|2022-04-11 16:00:00|13032.7|13031.2|13028.5|13027.6|13033.8|13032.5|13027.5|13026.4|596
1649693100000|2022-04-11 16:05:00|13028.6|13027.7|13027.2|13026.3|13030|13029|13026.3|13025.1|448
1649693400000|2022-04-11 16:10:00|13026.9|13026|13026.3|13025.4|13028|13026.7|13025.6|13024.7|389
1649693700000|2022-04-11 16:15:00|13026.4|13025.5|13025.3|13024.4|13026.4|13025.5|13023.9|13022.8|410
1649694000000|2022-04-11 16:20:00|13025.6|13024.1|13025.4|13023.9|13027.2|13026.1|13024.2|13023.1|511
1649694300000|2022-04-11 16:25:00|13025.5|13024|13028.6|13027.1|13030.2|13028.7|13024.7|13023.6|559
1649694600000|2022-04-11 16:30:00|13028.7|13027.2|13031.5|13030|13031.7|13030.2|13027.6|13026.4|319
1649694900000|2022-04-11 16:35:00|13031.7|13030.2|13030.9|13029.4|13032.5|13031.4|13029.5|13028.6|477
1649695200000|2022-04-11 16:40:00|13031|13029.5|13027.8|13026.3|13031.1|13029.6|13027.3|13026.2|475
1649695500000|2022-04-11 16:45:00|13028|13026.5|13031.8|13030.3|13031.9|13030.7|13027.7|13026.3|488
1649695800000|2022-04-11 16:50:00|13031.7|13030.2|13024.3|13023.4|13031.7|13030.5|13024.1|13022.7|600
1649696100000|2022-04-11 16:55:00|13024.2|13023.3|13025.5|13024|13028.6|13027.1|13024.2|13023|514
1649696400000|2022-04-11 17:00:00|13025.6|13024.1|13032|13030.5|13032.1|13030.9|13025.2|13023.7|658
1649696700000|2022-04-11 17:05:00|13032.1|13030.6|13032.7|13031.8|13035.6|13034.4|13030.7|13029.5|617
1649697000000|2022-04-11 17:10:00|13032.8|13031.9|13026.8|13025.3|13033|13031.9|13026.4|13024.9|431
1649697300000|2022-04-11 17:15:00|13026.9|13025.4|13024.4|13022.9|13027.2|13025.7|13024.3|13022.9|370
1649697600000|2022-04-11 17:20:00|13024.5|13023|13021.6|13020.1|13024.7|13023.2|13020.3|13018.8|314
1649697900000|2022-04-11 17:25:00|13021.5|13020|13023.6|13022.7|13024.6|13023.1|13021.1|13019.6|395
1649698200000|2022-04-11 17:30:00|13023.8|13022.3|13026.4|13024.9|13026.9|13025.5|13023.5|13022.2|408
1649698500000|2022-04-11 17:35:00|13026.5|13025|13025.5|13024|13027.6|13026.1|13024.7|13023.2|388
1649698800000|2022-04-11 17:40:00|13025.6|13024.1|13029.4|13027.9|13030|13028.8|13024.6|13023.1|529
1649699100000|2022-04-11 17:45:00|13029.7|13028.2|13031.7|13030.2|13035|13033.8|13029.2|13027.7|488
1649699400000|2022-04-11 17:50:00|13031.9|13030.4|13029.8|13028.3|13032|13030.8|13029.3|13027.8|380
1649699700000|2022-04-11 17:55:00|13029.7|13028.2|13025.6|13024.1|13030.8|13029.3|13024.7|13023.2|453
1649700000000|2022-04-11 18:00:00|13025.5|13024|13026.6|13025.1|13026.6|13025.1|13023.4|13022|386
1649700300000|2022-04-11 18:05:00|13026.5|13025|13029.7|13028.2|13031.7|13030.2|13025.4|13023.9|402
1649700600000|2022-04-11 18:10:00|13029.6|13028.1|13028.5|13027|13030.7|13029.2|13028.5|13027|327
1649700900000|2022-04-11 18:15:00|13028.3|13026.8|13030.5|13029|13031.2|13029.7|13027.4|13025.9|337
1649701200000|2022-04-11 18:20:00|13030.6|13029.1|13031.1|13029.6|13031.9|13030.4|13029.3|13028|354
1649701500000|2022-04-11 18:25:00|13031.2|13029.7|13028.3|13026.8|13032.6|13031.1|13028.2|13026.7|422
1649701800000|2022-04-11 18:30:00|13028.4|13026.9|13036.3|13034.8|13036.4|13035.2|13027.5|13026|450
1649702100000|2022-04-11 18:35:00|13036.2|13034.7|13035.6|13034.1|13036.8|13035.5|13033.9|13032.7|423
1649702400000|2022-04-11 18:40:00|13035.5|13034|13036.4|13034.9|13036.5|13035.3|13034.4|13032.9|288
1649702700000|2022-04-11 18:45:00|13036.5|13035|13038.7|13037.2|13038.8|13037.4|13035.2|13033.8|358
1649703000000|2022-04-11 18:50:00|13038.6|13037.1|13038.6|13037.1|13039.5|13038.3|13037.2|13035.8|426
1649703300000|2022-04-11 18:55:00|13038.4|13036.9|13034|13032.5|13038.5|13037.2|13033.5|13032|586
1649703600000|2022-04-11 19:00:00|13033.9|13032.4|13032.5|13031|13035.9|13034.1|13032.3|13030.8|589
1649703900000|2022-04-11 19:05:00|13032.8|13031.3|13034.2|13032.7|13036.5|13035|13032.5|13031|653
1649704200000|2022-04-11 19:10:00|13034.3|13032.8|13034.2|13032.7|13035.6|13034.1|13033|13031.8|338
1649704500000|2022-04-11 19:15:00|13034.1|13032.6|13030.6|13029.1|13034.6|13033.1|13030.5|13029|290
1649704800000|2022-04-11 19:20:00|13030.7|13029.2|13031.4|13029.9|13031.6|13030.1|13029.9|13028.5|400
1649705100000|2022-04-11 19:25:00|13031.3|13029.8|13028.5|13027|13031.3|13029.8|13027.5|13026.2|368
1649705400000|2022-04-11 19:30:00|13028.6|13027.1|13029.5|13028|13029.6|13028.1|13027.3|13025.8|373
1649705700000|2022-04-11 19:35:00|13029.4|13027.9|13028.6|13027.1|13030|13028.5|13028.3|13026.8|245
1649706000000|2022-04-11 19:40:00|13028.3|13026.8|13028.5|13027|13030.5|13029|13027.9|13026.4|311
1649706300000|2022-04-11 19:45:00|13028.6|13027.1|13027.4|13025.9|13028.6|13027.1|13026.1|13024.7|337
1649706600000|2022-04-11 19:50:00|13027.3|13025.8|13023.7|13022.2|13029.1|13027.6|13023.5|13022|465
1649706900000|2022-04-11 19:55:00|13024|13022.5|13024|13022.5|13024.5|13023|13023.4|13021.9|412
1649707200000|2022-04-11 20:00:00|13023.8|13022.3|13025.2|13023.7|13027.7|13026|13023.7|13022.1|459
1649707500000|2022-04-11 20:05:00|13025.3|13023.8|13024.3|13022.8|13025.6|13023.9|13023.4|13021.7|262
1649707800000|2022-04-11 20:10:00|13023.9|13022.4|13024.6|13023.1|13025.6|13024|13023.9|13022.4|280
1649708100000|2022-04-11 20:15:00|13024|13022.5|13025.2|13023.7|13026.8|13025.2|13022.7|13021.4|281
1649708400000|2022-04-11 20:20:00|13025.3|13023.8|13026.8|13025.3|13027.9|13026.4|13025|13023.5|206
1649708700000|2022-04-11 20:25:00|13026.9|13025.4|13025.8|13024.3|13027.1|13025.6|13025.3|13024|166
1649709000000|2022-04-11 20:30:00|13025.5|13024.6|13025.6|13024.1|13026.5|13025|13025.2|13023.8|130
1649709300000|2022-04-11 20:35:00|13025.7|13024.2|13027.8|13026.3|13028.6|13027|13025.5|13024.1|158
1649709600000|2022-04-11 20:40:00|13027.7|13026.2|13027.2|13025.7|13029.2|13027.1|13026.7|13024.8|173
1649709900000|2022-04-11 20:45:00|13027.3|13025.8|13028.2|13026.7|13028.7|13027.2|13026.9|13025|170
1649710200000|2022-04-11 20:50:00|13028.1|13026.6|13029.5|13026.9|13029.6|13027.3|13027.8|13025.7|204
1649710500000|2022-04-11 20:55:00|13029.4|13027|13032.8|13027.3|13033.2|13027.8|13029|13025.6|467
1649710800000|2022-04-11 21:00:00|13033.9|13026.3|13034.2|13026.8|13035.3|13026.8|13033.2|13025.3|51
1649711100000|2022-04-11 21:05:00|13033.5|13025.5|13034.6|13027|13034.9|13027.1|13033.5|13025.5|74
1649711400000|2022-04-11 21:10:00|13035.5|13026.3|13034.4|13027.2|13036.2|13028|13033.5|13024.8|669
1649711700000|2022-04-11 21:15:00|13034|13027|13033.7|13027|13035.2|13027.8|13032.5|13026|1409
1649712000000|2022-04-11 21:20:00|13033.8|13027.1|13034.1|13026.8|13034.8|13027.8|13032.9|13026.5|1567
1649712300000|2022-04-11 21:25:00|13034.7|13026.9|13033.8|13026.7|13036.3|13028.6|13033|13025.2|1031
1649712600000|2022-04-11 21:30:00|13033.5|13026.8|13031.8|13027|13035.3|13028.1|13031.2|13025.4|1017
1649712900000|2022-04-11 21:35:00|13031.5|13026.8|13032.3|13026.8|13034.2|13028.2|13031|13025.5|1415
1649713200000|2022-04-11 21:40:00|13032.4|13026.9|13032.1|13027.3|13034.1|13028.3|13031.4|13025.2|981
1649713500000|2022-04-11 21:45:00|13032.9|13027|13031.9|13026.9|13034.8|13027.6|13030.1|13024.3|762
1649713800000|2022-04-11 21:50:00|13032|13026.4|13032.8|13027.4|13035.5|13027.7|13029.8|13024.8|174
1649714100000|2022-04-11 21:55:00|13032.6|13027.5|13033.5|13027.3|13034.1|13027.8|13031.4|13025.6|168
1649714400000|2022-04-11 22:00:00|13033.6|13026.3|13033|13028.1|13035.1|13030.2|13031.7|13025.7|380
1649714700000|2022-04-11 22:05:00|13032.8|13028.5|13031.6|13028.6|13032.9|13029.9|13031.2|13028.2|219
1649715000000|2022-04-11 22:10:00|13031.7|13028.7|13032|13028.9|13032.3|13029.2|13031.4|13028.3|207
1649715300000|2022-04-11 22:15:00|13031.9|13029|13030.7|13028.5|13032.3|13029.2|13029.5|13027.2|320
1649715600000|2022-04-11 22:20:00|13031.3|13028.7|13031.9|13029.7|13033|13030.2|13030.5|13027.5|259
1649715900000|2022-04-11 22:25:00|13031.5|13030|13032.6|13030.2|13033.9|13030.8|13031.2|13028.6|256
1649716200000|2022-04-11 22:30:00|13032.7|13030.3|13031.6|13030.1|13034|13030.9|13031.1|13028.9|243
1649716500000|2022-04-11 22:35:00|13031.4|13029.9|13031.3|13029.8|13032.8|13030.3|13030.9|13028.8|236
1649716800000|2022-04-11 22:40:00|13031.8|13029.4|13031.4|13028.8|13032.3|13029.9|13031|13028.2|266
1649717100000|2022-04-11 22:45:00|13031.6|13028.6|13028.4|13026.9|13031.6|13029.1|13028|13025.9|204
1649717400000|2022-04-11 22:50:00|13028.3|13026.8|13028.2|13026.7|13029.2|13027.3|13028.1|13025.8|136
1649717700000|2022-04-11 22:55:00|13028.3|13026.8|13028.7|13026.4|13028.9|13027|13028.1|13026|138
1649718000000|2022-04-11 23:00:00|13028.3|13026.8|13027.6|13026.1|13029.5|13028|13027.3|13025.8|132
1649718300000|2022-04-11 23:05:00|13027.7|13026.2|13027.9|13026.4|13029.3|13027.8|13027.3|13025.8|162
1649718600000|2022-04-11 23:10:00|13028|13026.5|13026.6|13025.1|13028.2|13026.7|13026.3|13024.8|194
1649718900000|2022-04-11 23:15:00|13026.8|13025.3|13028.4|13026.9|13028.6|13027.1|13026.2|13024.8|245
1649719200000|2022-04-11 23:20:00|13028.3|13026.8|13024.4|13022.9|13029.6|13028.1|13023.8|13022.3|324
1649719500000|2022-04-11 23:25:00|13024.5|13023|13023.8|13022.3|13024.8|13023.3|13023.3|13021.8|201
1649719800000|2022-04-11 23:30:00|13023.7|13022.2|13025.1|13023.6|13025.4|13023.9|13023|13021.5|218
1649720100000|2022-04-11 23:35:00|13025|13023.5|13024.6|13023.1|13025.1|13023.6|13023.8|13022.3|181
1649720400000|2022-04-11 23:40:00|13024.5|13023|13023.1|13021.6|13025.1|13023.6|13023.1|13021.6|192
1649720700000|2022-04-11 23:45:00|13023.2|13021.7|13022.6|13021.1|13023.7|13022.2|13022.4|13020.9|261
1649721000000|2022-04-11 23:50:00|13022.5|13021|13023.1|13021.6|13023.6|13022.1|13022.3|13020.8|302
1649721300000|2022-04-11 23:55:00|13023|13021.5|13023.6|13022.1|13024.6|13023.1|13023|13021.5|246
1649721600000|2022-04-12 00:00:00|13023.7|13022.2|13024.3|13022.8|13027.1|13025.7|13023.5|13022|446
1649721900000|2022-04-12 00:05:00|13024.2|13022.7|13031.3|13029.8|13033.2|13031.7|13023.7|13022.2|593
1649722200000|2022-04-12 00:10:00|13031.4|13029.9|13036.4|13034.9|13038.8|13037.3|13030.8|13029.3|592
1649722500000|2022-04-12 00:15:00|13036.5|13035|13030.3|13028.8|13036.6|13035.1|13030.2|13028.7|445
1649722800000|2022-04-12 00:20:00|13030.4|13028.9|13032|13030.5|13032.4|13030.9|13029.5|13028|391
1649723100000|2022-04-12 00:25:00|13032.1|13030.6|13031.5|13030|13034.6|13033.1|13030.9|13029.4|445
1649723400000|2022-04-12 00:30:00|13031.6|13030.1|13028|13026.5|13032.6|13031.3|13026.7|13025.2|478
1649723700000|2022-04-12 00:35:00|13028.1|13026.6|13027.9|13026.4|13028.5|13027.3|13026.3|13024.8|606
1649724000000|2022-04-12 00:40:00|13028|13026.5|13025.1|13023.6|13028.2|13026.9|13023.7|13022.4|430
1649724300000|2022-04-12 00:45:00|13025.2|13023.7|13020.3|13018.8|13025.2|13023.7|13019.4|13018.2|497
1649724600000|2022-04-12 00:50:00|13020.4|13018.9|13020.4|13018.9|13021.4|13020.1|13018.4|13016.9|626
1649724900000|2022-04-12 00:55:00|13020.3|13018.8|13020.9|13019.4|13022.9|13021.4|13019.9|13018.6|602
1649725200000|2022-04-12 01:00:00|13020.8|13019.3|13013.9|13012.4|13020.8|13019.3|13013.4|13012.2|621
1649725500000|2022-04-12 01:05:00|13014|13012.5|13015.8|13014.9|13016.7|13015.4|13013.9|13012.5|606
1649725800000|2022-04-12 01:10:00|13015.7|13014.8|13011.6|13010.1|13015.8|13014.9|13011.1|13009.8|522
1649726100000|2022-04-12 01:15:00|13011.5|13010|13008.9|13007.4|13012.2|13010.7|13006|13004.8|606
1649726400000|2022-04-12 01:20:00|13008.8|13007.3|13007.3|13005.8|13010.3|13009.1|13006.5|13005.4|421
1649726700000|2022-04-12 01:25:00|13007.2|13005.7|13006.3|13004.8|13007.8|13006.7|13004.8|13003.7|402
1649727000000|2022-04-12 01:30:00|13006.2|13004.7|13011|13010.1|13011.5|13010.2|13005.3|13004.2|497
1649727300000|2022-04-12 01:35:00|13011.1|13010.2|13014.4|13012.9|13014.8|13013.5|13010.6|13009.4|475
1649727600000|2022-04-12 01:40:00|13014.3|13012.8|13014.4|13012.9|13014.6|13013.1|13013|13011.7|380
1649727900000|2022-04-12 01:45:00|13014.5|13013|13015.3|13013.8|13015.4|13014.2|13013|13011.5|468
1649728200000|2022-04-12 01:50:00|13015.1|13014.2|13015.9|13015|13018.4|13017.2|13014.4|13013.5|515
1649728500000|2022-04-12 01:55:00|13016.3|13014.8|13017.8|13016.3|13017.8|13016.6|13016|13014.8|316
1649728800000|2022-04-12 02:00:00|13017.4|13016.5|13013.2|13012.3|13017.4|13016.5|13012.9|13011.7|336
1649729100000|2022-04-12 02:05:00|13013.3|13012.4|13015.5|13014|13015.6|13014.1|13012|13010.9|375
1649729400000|2022-04-12 02:10:00|13015.6|13014.1|13018.5|13017|13018.8|13017.4|13014.3|13013|476
1649729700000|2022-04-12 02:15:00|13018.4|13016.9|13018.4|13016.9|13019.7|13018.2|13017.2|13015.9|389
1649730000000|2022-04-12 02:20:00|13018.3|13016.8|13020.7|13019.2|13021.5|13020|13017.4|13016.2|373
1649730300000|2022-04-12 02:25:00|13020.6|13019.1|13021.8|13020.9|13022.2|13021.1|13018.8|13017.7|450
1649730600000|2022-04-12 02:30:00|13021.9|13021|13025.4|13024.5|13025.9|13024.7|13021.7|13020.6|399
1649730900000|2022-04-12 02:35:00|13025.5|13024.6|13024.8|13023.9|13026.6|13025.3|13024|13022.5|435
1649731200000|2022-04-12 02:40:00|13025.2|13023.7|13025|13023.5|13025.7|13024.3|13024.1|13023.2|412
1649731500000|2022-04-12 02:45:00|13025.1|13023.6|13023.3|13021.8|13025.4|13024.2|13022.2|13021|317
1649731800000|2022-04-12 02:50:00|13023.4|13021.9|13022.2|13021.3|13024.1|13022.8|13022.2|13021|298
1649732100000|2022-04-12 02:55:00|13022.6|13021.1|13019.2|13017.7|13023.2|13021.9|13018.6|13017.1|455
1649732400000|2022-04-12 03:00:00|13019.3|13017.8|13023.5|13022|13023.8|13022.4|13019|13017.5|397
1649732700000|2022-04-12 03:05:00|13023.4|13021.9|13024.4|13023.5|13024.8|13023.6|13022.3|13021.1|360
1649733000000|2022-04-12 03:10:00|13024.5|13023|13022.3|13020.8|13024.8|13023.3|13022.1|13020.7|373
1649733300000|2022-04-12 03:15:00|13022.2|13020.7|13022.5|13021.6|13023.5|13022|13021.7|13020.5|367
1649733600000|2022-04-12 03:20:00|13022.9|13021.4|13021.3|13019.8|13023.6|13022.3|13020.9|13019.4|388
1649733900000|2022-04-12 03:25:00|13021.4|13019.9|13021.2|13020.3|13021.8|13020.3|13019.8|13018.6|406
1649734200000|2022-04-12 03:30:00|13021.5|13020|13021.5|13020|13024|13022.6|13021.1|13019.9|491
1649734500000|2022-04-12 03:35:00|13021.6|13020.1|13021.3|13019.8|13022.4|13020.9|13020.5|13019.2|478
1649734800000|2022-04-12 03:40:00|13021.2|13019.7|13021.6|13020.1|13022.6|13021.4|13020.9|13019.7|361
1649735100000|2022-04-12 03:45:00|13021.7|13020.2|13024.6|13023.1|13024.6|13023.1|13021.7|13020.2|263
1649735400000|2022-04-12 03:50:00|13024.5|13023|13023.4|13021.9|13024.7|13023.6|13021.8|13020.6|392
1649735700000|2022-04-12 03:55:00|13023.3|13021.8|13024.1|13023.2|13024.7|13023.5|13022.9|13021.7|297
1649736000000|2022-04-12 04:00:00|13024|13023.1|13026.4|13024.9|13026.8|13025.5|13024|13022.8|304
1649736300000|2022-04-12 04:05:00|13026.3|13024.8|13026.4|13024.9|13026.9|13025.7|13025.4|13024.5|164
1649736600000|2022-04-12 04:10:00|13026.5|13025|13025.3|13024.4|13026.8|13025.6|13025.3|13024.1|303
1649736900000|2022-04-12 04:15:00|13025.2|13024.3|13026.2|13025.3|13026.5|13025.3|13024.2|13023|352
1649737200000|2022-04-12 04:20:00|13026.3|13025.4|13028.5|13027.6|13028.9|13027.8|13026.2|13025.1|348
1649737500000|2022-04-12 04:25:00|13028.4|13027.5|13030.6|13029.1|13030.9|13029.7|13028.4|13027|383
1649737800000|2022-04-12 04:30:00|13030.5|13029|13031.9|13030.4|13032.1|13030.9|13029.5|13028.1|401
1649738100000|2022-04-12 04:35:00|13032|13030.5|13029.4|13027.9|13032.4|13031|13028.9|13027.7|347
1649738400000|2022-04-12 04:40:00|13029.5|13028|13028.5|13027|13029.9|13028.5|13028.4|13026.9|218
1649738700000|2022-04-12 04:45:00|13028.4|13026.9|13030.5|13029.6|13030.7|13029.8|13028.3|13026.9|360
1649739000000|2022-04-12 04:50:00|13030.6|13029.7|13028.8|13027.9|13030.9|13029.7|13028.8|13027.4|372
1649739300000|2022-04-12 04:55:00|13028.9|13028|13026.8|13025.3|13028.9|13028|13026.3|13025.1|408
1649739600000|2022-04-12 05:00:00|13026.9|13025.4|13025.2|13023.7|13027.4|13026.1|13023.5|13022.3|336
1649739900000|2022-04-12 05:05:00|13025.1|13023.6|13024.6|13023.7|13025.1|13023.8|13024|13022.6|272
1649740200000|2022-04-12 05:10:00|13024.7|13023.8|13025.6|13024.1|13025.8|13024.5|13022.1|13020.9|313
1649740500000|2022-04-12 05:15:00|13025.7|13024.2|13028.9|13027.4|13029.8|13028.3|13024.8|13023.3|439
1649740800000|2022-04-12 05:20:00|13028.8|13027.3|13033.9|13032.4|13035.6|13034.1|13028|13026.8|583
1649741100000|2022-04-12 05:25:00|13033.7|13032.2|13030.3|13028.8|13034.9|13033.7|13029.4|13027.9|455
1649741400000|2022-04-12 05:30:00|13030.5|13029|13031.8|13030.3|13032.6|13031.3|13029.9|13028.4|643
1649741700000|2022-04-12 05:35:00|13031.6|13030.7|13032.5|13031|13033|13031.7|13030.5|13029|547
1649742000000|2022-04-12 05:40:00|13032.6|13031.1|13033.3|13032.4|13034.6|13033.3|13032.1|13030.7|478
1649742300000|2022-04-12 05:45:00|13033.2|13032.3|13028.8|13027.3|13033.9|13032.6|13027.9|13026.6|609
1649742600000|2022-04-12 05:50:00|13028.7|13027.2|13027.2|13025.7|13029|13027.7|13024.9|13023.4|418
1649742900000|2022-04-12 05:55:00|13027.1|13025.6|13025.7|13022.7|13027.7|13026.6|13024|13022.5|656
1649743200000|2022-04-12 06:00:00|13026|13022|13020.8|13019.3|13027.3|13025.8|13017.3|13015.8|809
1649743500000|2022-04-12 06:05:00|13020.6|13019.1|13015.3|13014.4|13022|13020.5|13015.1|13013.8|619
1649743800000|2022-04-12 06:10:00|13015.4|13014.5|13014.4|13013.5|13016.5|13015.2|13011|13009.7|622
1649744100000|2022-04-12 06:15:00|13014.5|13013.6|13010.9|13009.4|13014.8|13013.7|13009.8|13008.3|513
1649744400000|2022-04-12 06:20:00|13011|13009.5|13008.6|13007.1|13011.5|13010.1|13006.5|13005|560
1649744700000|2022-04-12 06:25:00|13008.7|13007.2|13009.5|13008|13009.5|13008|13003.6|13002.3|644
1649745000000|2022-04-12 06:30:00|13009.8|13008.3|13012|13010.5|13012|13010.9|13008.2|13006.7|637
1649745300000|2022-04-12 06:35:00|13011.9|13010.4|13011.5|13010|13013.6|13012.1|13009.6|13008.1|821
1649745600000|2022-04-12 06:40:00|13011.4|13009.9|13012.8|13011.3|13013.9|13012.4|13010.5|13009.1|633
1649745900000|2022-04-12 06:45:00|13012.9|13011.4|13013.1|13011.6|13016.8|13015.3|13011.8|13010.6|683
1649746200000|2022-04-12 06:50:00|13013.2|13011.7|13008.3|13006.8|13013.3|13011.8|13007.7|13006.2|667
1649746500000|2022-04-12 06:55:00|13008.4|13006.9|13013.8|13012.9|13015.8|13014.5|13007.6|13006.1|765
1649746800000|2022-04-12 07:00:00|13013.7|13012.8|13004.6|13003.1|13014.1|13012.9|13004|13002.8|980
1649747100000|2022-04-12 07:05:00|13004.5|13003|13011.1|13009.6|13011.3|13010|13002.3|13001.1|947
1649747400000|2022-04-12 07:10:00|13010.9|13009.4|13006|13004.5|13012.9|13011.6|13005.4|13004.2|815
1649747700000|2022-04-12 07:15:00|13006.1|13004.6|13007.4|13005.9|13012.1|13010.8|13002.6|13001.1|942
1649748000000|2022-04-12 07:20:00|13007|13006.1|13012.6|13011.1|13013|13011.6|13005.6|13004.3|772
1649748300000|2022-04-12 07:25:00|13012.7|13011.2|13009.9|13008.4|13015.4|13014.3|13008.5|13007.2|781
1649748600000|2022-04-12 07:30:00|13009.8|13008.3|13010.2|13009.3|13013|13011.8|13008.5|13007.2|727
1649748900000|2022-04-12 07:35:00|13010.5|13009.6|13011.5|13010.6|13015.7|13014.5|13009.8|13008.6|685
1649749200000|2022-04-12 07:40:00|13011.4|13010.5|13011.3|13009.8|13013.1|13012|13009|13007.5|712
1649749500000|2022-04-12 07:45:00|13011.4|13009.9|13012.9|13011.4|13013.3|13011.9|13005.3|13004.2|711
1649749800000|2022-04-12 07:50:00|13013|13011.5|13019.2|13017.7|13019.8|13018.6|13011.3|13010.4|863
1649750100000|2022-04-12 07:55:00|13018.9|13018|13015.9|13014.4|13020.3|13018.9|13013.7|13012.4|832
1649750400000|2022-04-12 08:00:00|13015.8|13014.3|13006.2|13004.7|13016|13014.6|13005.2|13004.1|724
1649750700000|2022-04-12 08:05:00|13006.1|13004.6|13007.7|13006.2|13010.3|13009|13004.6|13003.5|861
1649751000000|2022-04-12 08:10:00|13007.8|13006.3|13007.8|13006.3|13009.4|13007.9|13005|13003.7|659
1649751300000|2022-04-12 08:15:00|13007.9|13006.4|13008.8|13007.3|13009.4|13007.9|13004.3|13003.2|713
1649751600000|2022-04-12 08:20:00|13008.5|13007|13013.7|13012.2|13015.1|13013.9|13008.5|13007|591
1649751900000|2022-04-12 08:25:00|13013.8|13012.3|13012.4|13011.5|13015.1|13013.8|13011.3|13010.4|633
1649752200000|2022-04-12 08:30:00|13012.3|13011.4|13009.4|13008.5|13012.5|13011.6|13009|13008.1|735
1649752500000|2022-04-12 08:35:00|13009.5|13008.6|13009.5|13008.6|13014.5|13013.2|13008.5|13007.5|787
1649752800000|2022-04-12 08:40:00|13009.3|13008.4|13009.5|13008.6|13013.4|13012.1|13008.6|13007.4|677
1649753100000|2022-04-12 08:45:00|13009.3|13008.4|13002.7|13001.8|13009.9|13008.6|13002.5|13001.3|665
1649753400000|2022-04-12 08:50:00|13002.8|13001.9|13007.6|13006.7|13008.3|13007.2|13001.6|13000.5|624
1649753700000|2022-04-12 08:55:00|13007.5|13006.6|13003.9|13002.4|13008.7|13007.7|13002.8|13001.3|613
1649754000000|2022-04-12 09:00:00|13003.4|13001.9|12996.4|12994.9|13003.5|13002.4|12994.6|12993.1|640
1649754300000|2022-04-12 09:05:00|12996.3|12994.8|13003.7|13002.2|13005|13003.5|12996|12994.5|731
1649754600000|2022-04-12 09:10:00|13003.6|13002.1|13005.8|13004.3|13006.1|13004.9|13001.4|13000.2|572
1649754900000|2022-04-12 09:15:00|13005.7|13004.2|13003.8|13002.3|13007.5|13006.5|13003.6|13002.2|595
1649755200000|2022-04-12 09:20:00|13003.7|13002.2|13003.8|13002.3|13004.9|13003.4|13001|12999.5|449
1649755500000|2022-04-12 09:25:00|13003.7|13002.2|13007.6|13006.1|13008|13006.7|13002.7|13001.2|407
1649755800000|2022-04-12 09:30:00|13007.7|13006.2|13007|13005.5|13009.5|13008.1|13005.9|13004.5|513
1649756100000|2022-04-12 09:35:00|13006.9|13005.4|13006.6|13005.7|13010.2|13008.7|13005.9|13004.4|477
1649756400000|2022-04-12 09:40:00|13006.4|13005.5|13005.9|13004.4|13010.7|13009.4|13005.6|13004.1|521
1649756700000|2022-04-12 09:45:00|13005.7|13004.8|13004|13002.5|13005.9|13004.8|13001.1|12999.6|473
1649757000000|2022-04-12 09:50:00|13003.9|13002.4|13004.7|13003.2|13006.1|13004.7|13002.8|13001.5|432
1649757300000|2022-04-12 09:55:00|13004.8|13003.3|13008.5|13007.6|13008.6|13007.7|13003.6|13002.3|702
1649757600000|2022-04-12 10:00:00|13008.6|13007.7|13005.9|13004.4|13008.7|13007.7|13004.2|13002.7|529
1649757900000|2022-04-12 10:05:00|13005.5|13004.6|13009.5|13008|13010.1|13008.9|13005.4|13004.1|493
1649758200000|2022-04-12 10:10:00|13009.4|13007.9|13003.8|13002.9|13009.4|13008.1|13003.3|13002.2|523
1649758500000|2022-04-12 10:15:00|13004.1|13003.2|13007.7|13006.2|13009|13007.8|13002.5|13001.4|562
1649758800000|2022-04-12 10:20:00|13007.8|13006.3|13004.8|13003.3|13008.3|13006.9|13002.9|13001.4|566
1649759100000|2022-04-12 10:25:00|13004.7|13003.2|13008.4|13007.5|13008.9|13007.7|13003.9|13002.4|629
1649759400000|2022-04-12 10:30:00|13008.5|13007.6|13012|13011.1|13014.5|13013.1|13008.4|13007|537
1649759700000|2022-04-12 10:35:00|13011.9|13011|13018|13016.5|13018.1|13017.1|13011.1|13010.1|518
1649760000000|2022-04-12 10:40:00|13017.9|13016.4|13020.8|13019.3|13022|13020.5|13016.8|13015.6|491
1649760300000|2022-04-12 10:45:00|13020.7|13019.2|13019.6|13018.1|13022.4|13021.5|13017.7|13016.2|598
1649760600000|2022-04-12 10:50:00|13019.7|13018.2|13020.1|13018.6|13022.7|13021.5|13017.9|13016.9|480
1649760900000|2022-04-12 10:55:00|13020.3|13018.8|13014.9|13014|13020.9|13019.4|13014.6|13013.3|429
1649761200000|2022-04-12 11:00:00|13014.7|13013.8|13016.9|13015.4|13017.6|13016.5|13014.5|13013.1|458
1649761500000|2022-04-12 11:05:00|13017|13015.5|13016.3|13014.8|13017.1|13016|13014.6|13013.3|440
1649761800000|2022-04-12 11:10:00|13016.2|13014.7|13016.9|13016|13017.8|13016.5|13014.9|13013.4|437
1649762100000|2022-04-12 11:15:00|13016.8|13015.9|13015.2|13013.7|13017.2|13016|13014.3|13013.2|404
1649762400000|2022-04-12 11:20:00|13015.1|13013.6|13017.4|13015.9|13019.2|13017.9|13014.5|13013.3|452
1649762700000|2022-04-12 11:25:00|13017.3|13015.8|13015.2|13013.7|13018.6|13017.1|13013.8|13012.9|495
1649763000000|2022-04-12 11:30:00|13015.3|13013.8|13015|13014.1|13016.9|13015.4|13013.3|13011.8|585
1649763300000|2022-04-12 11:35:00|13014.9|13014|13015.9|13014.4|13016.7|13015.8|13011|13009.8|604
1649763600000|2022-04-12 11:40:00|13015.8|13014.3|13016.9|13015.4|13018.3|13017.1|13014.1|13012.8|589
1649763900000|2022-04-12 11:45:00|13017|13015.5|13014.3|13013.4|13018|13016.8|13014.1|13012.8|553
1649764200000|2022-04-12 11:50:00|13014.5|13013.6|13019.3|13018.4|13021.6|13020.5|13014.4|13013.2|726
1649764500000|2022-04-12 11:55:00|13019.2|13018.3|13022.8|13021.3|13022.9|13021.6|13018.4|13017.3|764
1649764800000|2022-04-12 12:00:00|13022.9|13021.4|13018.7|13017.2|13023.8|13022.5|13018.6|13017.1|573
1649765100000|2022-04-12 12:05:00|13018.6|13017.1|13017.5|13016|13023|13021.5|13016.7|13015.2|424
1649765400000|2022-04-12 12:10:00|13017.3|13015.8|13014.4|13012.9|13018|13016.9|13013.4|13011.9|457
1649765700000|2022-04-12 12:15:00|13014.5|13013|13014.7|13013.2|13015.9|13014.5|13012.7|13011.4|422
1649766000000|2022-04-12 12:20:00|13014.8|13013.3|13013.8|13012.3|13015.8|13014.6|13012.1|13010.9|613
1649766300000|2022-04-12 12:25:00|13013.5|13012.6|13014.4|13004.3|13015.4|13012.6|13008.7|13004.3|772
1649766600000|2022-04-12 12:30:00|13014.3|13003.6|13034.4|13032.9|13041.9|13040.4|13013|13003.6|1756
1649766900000|2022-04-12 12:35:00|13034.3|13032.8|13026.2|13025.3|13034.5|13033|13021|13019.9|1440
1649767200000|2022-04-12 12:40:00|13026|13025.1|13034|13032.5|13039.7|13038.2|13025.4|13024.4|1383
1649767500000|2022-04-12 12:45:00|13034.1|13032.6|13037.8|13036.3|13040.7|13039.5|13030.7|13029.2|1383
1649767800000|2022-04-12 12:50:00|13037.9|13036.4|13044.2|13042.7|13045|13043.5|13032.2|13030.9|1226
1649768100000|2022-04-12 12:55:00|13044.1|13042.6|13049.9|13048.4|13050.8|13049.5|13040.7|13039.4|1322
1649768400000|2022-04-12 13:00:00|13049.5|13048.6|13042|13040.5|13049.8|13048.6|13038.3|13037|1116
1649768700000|2022-04-12 13:05:00|13042.3|13040.8|13050.9|13049.4|13054.8|13053.5|13041.9|13040.4|1260
1649769000000|2022-04-12 13:10:00|13050.8|13049.3|13048.7|13047.2|13052.4|13051|13041.1|13039.8|1322
1649769300000|2022-04-12 13:15:00|13048.6|13047.1|13039.2|13038.3|13050.6|13049.1|13037.5|13036.1|1118
1649769600000|2022-04-12 13:20:00|13039.1|13038.2|13042.7|13041.2|13043.6|13042.4|13036.1|13034.8|1065
1649769900000|2022-04-12 13:25:00|13042.8|13041.3|13042.7|13041.8|13046.3|13045|13039.2|13038|1230
1649770200000|2022-04-12 13:30:00|13042.6|13041.7|13042.4|13040.9|13050.3|13048.8|13040.1|13038.6|1443
1649770500000|2022-04-12 13:35:00|13042.2|13040.7|13037.1|13036.2|13044.5|13043.1|13033.7|13032.7|1445
1649770800000|2022-04-12 13:40:00|13037.4|13035.9|13043.9|13042.4|13047.6|13046.5|13037.4|13035.9|1192
1649771100000|2022-04-12 13:45:00|13043.8|13042.3|13045.6|13044.7|13048.5|13047.4|13040.8|13039.3|1183
1649771400000|2022-04-12 13:50:00|13045.5|13044.6|13044.7|13043.2|13050.7|13049.8|13043.4|13042.2|1151
1649771700000|2022-04-12 13:55:00|13044.2|13043.3|13037.2|13036.3|13044.2|13043.3|13035.9|13034.6|1125
1649772000000|2022-04-12 14:00:00|13037.4|13036.5|13040.8|13039.9|13043|13041.9|13037.4|13036.1|1119
1649772300000|2022-04-12 14:05:00|13040.9|13040|13045.7|13044.2|13046.7|13045.5|13039.9|13038.7|802
1649772600000|2022-04-12 14:10:00|13045.8|13044.3|13046.6|13045.1|13048.7|13047.5|13044.2|13043|892
1649772900000|2022-04-12 14:15:00|13046.2|13044.7|13043.3|13041.8|13046.2|13044.8|13040.8|13039.3|982
1649773200000|2022-04-12 14:20:00|13043|13042.1|13042.7|13041.2|13048.9|13047.4|13041.7|13040.2|1069
1649773500000|2022-04-12 14:25:00|13042.8|13041.3|13045.1|13043.6|13045.6|13044.4|13042.4|13041.2|814
1649773800000|2022-04-12 14:30:00|13044.8|13043.9|13045.3|13043.8|13048.3|13047.4|13042.2|13041.1|790
1649774100000|2022-04-12 14:35:00|13045.4|13043.9|13050.4|13049.5|13051.7|13050.6|13045.3|13043.8|867
1649774400000|2022-04-12 14:40:00|13050.3|13049.4|13046.4|13045.5|13052|13050.8|13046.3|13045.1|797
1649774700000|2022-04-12 14:45:00|13046.5|13045.6|13043.5|13042|13048.8|13047.3|13041.4|13040.1|667
1649775000000|2022-04-12 14:50:00|13043.6|13042.1|13045.9|13044.4|13048.1|13046.6|13043.5|13042|933
1649775300000|2022-04-12 14:55:00|13045.8|13044.3|13037.8|13036.3|13046|13044.5|13037.7|13036.3|1142
1649775600000|2022-04-12 15:00:00|13037.7|13036.2|13043.1|13041.6|13044|13042.6|13034.8|13033.4|988
1649775900000|2022-04-12 15:05:00|13043.4|13041.9|13040.1|13038.6|13043.8|13042.3|13039|13037.5|750
1649776200000|2022-04-12 15:10:00|13040|13038.5|13036|13034.5|13042.1|13040.9|13033.2|13031.7|819
1649776500000|2022-04-12 15:15:00|13036.2|13034.7|13036.8|13035.3|13036.8|13035.7|13032.3|13030.8|827
1649776800000|2022-04-12 15:20:00|13036.9|13035.4|13039.7|13038.2|13041.1|13039.8|13036.5|13035.4|796
1649777100000|2022-04-12 15:25:00|13039.6|13038.1|13037.7|13036.2|13042.5|13041|13036.3|13035.1|759
1649777400000|2022-04-12 15:30:00|13037.6|13036.1|13036.5|13035|13039.7|13038.2|13031.3|13030.2|931
1649777700000|2022-04-12 15:35:00|13036.6|13035.1|13039.7|13038.2|13042|13040.6|13036.4|13034.9|788
1649778000000|2022-04-12 15:40:00|13039.5|13038|13041.3|13040.4|13042.6|13041.4|13039.4|13038|576
1649778300000|2022-04-12 15:45:00|13041|13040.1|13032.1|13030.6|13041.2|13040.3|13031.6|13030.4|857
1649778600000|2022-04-12 15:50:00|13032.3|13030.8|13034.3|13033.4|13038.7|13037.8|13031.8|13030.7|652
1649778900000|2022-04-12 15:55:00|13034.6|13033.7|13030.9|13030|13035.6|13034.5|13030.2|13029.1|587
1649779200000|2022-04-12 16:00:00|13030.8|13029.9|13032.4|13031.5|13034.9|13033.4|13029.5|13028.4|671
1649779500000|2022-04-12 16:05:00|13032.3|13031.4|13035.7|13034.8|13036.1|13034.9|13030.7|13029.4|578
1649779800000|2022-04-12 16:10:00|13035.6|13034.7|13034.3|13033.4|13036.8|13035.6|13032.5|13031.2|635
1649780100000|2022-04-12 16:15:00|13034.5|13033|13043.4|13042.5|13044.9|13043.8|13031.8|13030.7|942
1649780400000|2022-04-12 16:20:00|13043.3|13042.4|13040.2|13038.7|13046|13045|13039.6|13038.3|959
1649780700000|2022-04-12 16:25:00|13040.3|13038.8|13035.3|13033.8|13040.5|13039.4|13034.5|13033.1|903
1649781000000|2022-04-12 16:30:00|13035.2|13033.7|13028.9|13027.4|13035.8|13034.3|13028.7|13027.2|980
1649781300000|2022-04-12 16:35:00|13028.6|13027.1|13024.3|13023.4|13030|13028.5|13024.3|13023.1|1006
1649781600000|2022-04-12 16:40:00|13024.6|13023.1|13018.4|13016.9|13025.7|13024.4|13017.4|13015.9|1001
1649781900000|2022-04-12 16:45:00|13018.3|13016.8|13019|13017.5|13019.3|13018.4|13016.8|13015.8|704
1649782200000|2022-04-12 16:50:00|13018.9|13017.4|13020.1|13018.6|13022.2|13020.7|13017.6|13016.1|689
1649782500000|2022-04-12 16:55:00|13019.9|13018.4|13022.8|13021.3|13025.6|13024.5|13019.9|13018.4|751
1649782800000|2022-04-12 17:00:00|13022.7|13021.2|13024.9|13023.4|13024.9|13023.6|13019.4|13018.2|876
1649783100000|2022-04-12 17:05:00|13025|13023.5|13022.5|13021.6|13026.1|13024.9|13020.9|13019.8|809
1649783400000|2022-04-12 17:10:00|13022.7|13021.2|13022.4|13021.5|13023.8|13022.5|13020|13018.6|646
1649783700000|2022-04-12 17:15:00|13022.3|13021.4|13022.7|13021.2|13024.1|13022.7|13021.3|13020.2|623
1649784000000|2022-04-12 17:20:00|13022.6|13021.1|13016.2|13015.3|13022.8|13021.6|13014.9|13013.4|742
1649784300000|2022-04-12 17:25:00|13016.3|13015.4|13018.6|13017.7|13018.7|13017.8|13015.9|13014.8|717
1649784600000|2022-04-12 17:30:00|13019|13017.5|13021|13019.5|13021.3|13019.9|13016.8|13015.5|620
1649784900000|2022-04-12 17:35:00|13020.9|13019.4|13015.7|13014.8|13021.1|13019.9|13015.5|13014.1|440
1649785200000|2022-04-12 17:40:00|13015.8|13014.9|13019.9|13019|13021.9|13020.7|13015.4|13014.3|676
1649785500000|2022-04-12 17:45:00|13020.1|13019.2|13019|13018.1|13020.6|13019.3|13017.7|13016.7|658
1649785800000|2022-04-12 17:50:00|13019.1|13018.2|13016.1|13015.2|13020.1|13018.9|13015.7|13014.7|660
1649786100000|2022-04-12 17:55:00|13016|13015.1|13014.9|13013.4|13016.1|13015.2|13013.7|13012.4|521
1649786400000|2022-04-12 18:00:00|13014.6|13013.7|13012|13011.1|13015.2|13014.1|13010.8|13009.9|592
1649786700000|2022-04-12 18:05:00|13012.1|13011.2|13008.8|13007.3|13012.3|13011.4|13008|13007.1|500
1649787000000|2022-04-12 18:10:00|13008.6|13007.1|13004.9|13004|13008.6|13007.1|13004.6|13003.6|571
1649787300000|2022-04-12 18:15:00|13005|13004.1|13004.7|13003.8|13006.9|13005.4|13004.4|13003.2|485
1649787600000|2022-04-12 18:20:00|13004.5|13003.6|13003.8|13002.9|13008.2|13007|13003.6|13002.4|543
1649787900000|2022-04-12 18:25:00|13003.7|13002.8|13002.8|13001.3|13004.6|13003.7|13001.8|13000.4|318
1649788200000|2022-04-12 18:30:00|13002.3|13001.4|13005.9|13005|13007.5|13006.1|13002.3|13001.2|549
1649788500000|2022-04-12 18:35:00|13005.8|13004.9|13005.2|13003.7|13007.3|13006|13004.7|13003.4|513
1649788800000|2022-04-12 18:40:00|13005.1|13003.6|13004.1|13002.6|13005.2|13003.9|13002.8|13001.5|623
1649789100000|2022-04-12 18:45:00|13004|13002.5|13004|13002.5|13007.2|13005.9|13003|13002|487
1649789400000|2022-04-12 18:50:00|13004.1|13002.6|13005.1|13004.2|13005.5|13004.6|13002.7|13001.4|586
1649789700000|2022-04-12 18:55:00|13005|13004.1|13004.7|13003.8|13007.6|13006.7|13004.4|13003.2|548
1649790000000|2022-04-12 19:00:00|13004.6|13003.7|13005|13004.1|13006.9|13005.5|13004.5|13003.4|636
1649790300000|2022-04-12 19:05:00|13005.1|13004.2|13003.9|13002.4|13005.7|13004.8|13003.5|13002.3|402
1649790600000|2022-04-12 19:10:00|13003.8|13002.3|13002.9|13002|13004.1|13003.1|13001.7|13000.6|415
1649790900000|2022-04-12 19:15:00|13002.8|13001.9|13002.2|13000.7|13003|13002|12999.7|12998.8|474
1649791200000|2022-04-12 19:20:00|13002|13000.5|13003.9|13003|13004.9|13003.5|13001.4|13000.1|507
1649791500000|2022-04-12 19:25:00|13003.8|13002.9|13003.3|13001.8|13004.4|13003.1|13002.6|13001.2|486
1649791800000|2022-04-12 19:30:00|13003.1|13001.6|13004|13002.5|13004.8|13003.6|13001.7|13000.2|501
1649792100000|2022-04-12 19:35:00|13003.9|13002.4|13005.6|13004.1|13005.8|13004.3|13003|13001.8|448
1649792400000|2022-04-12 19:40:00|13005.7|13004.2|13002.9|13001.4|13006.3|13005|13002.5|13001.3|514
1649792700000|2022-04-12 19:45:00|13002.8|13001.3|13003.1|13001.6|13004.2|13002.9|13000.5|12999.5|361
1649793000000|2022-04-12 19:50:00|13003|13001.5|13002.6|13001.7|13003.2|13002.2|13001.5|13000.1|397
1649793300000|2022-04-12 19:55:00|13002.7|13001.8|13002.5|13001.6|13003.6|13002.4|13001.2|12999.8|347
1649793600000|2022-04-12 20:00:00|13002.4|13001.5|13001.1|12999.6|13003|13001.6|13000.1|12999|258
1649793900000|2022-04-12 20:05:00|13001.2|12999.7|13001.4|12999.9|13001.4|13000.2|13000.5|12999.3|170
1649794200000|2022-04-12 20:10:00|13001.5|13000|13002.9|13001.4|13003|13001.8|13000.8|12999.6|185
1649794500000|2022-04-12 20:15:00|13003|13001.5|13003.1|13001.6|13003.2|13001.7|13002.1|13000.6|172
1649794800000|2022-04-12 20:20:00|13003|13001.5|13002|13000.5|13003.1|13001.6|13001.8|13000.3|239
1649795100000|2022-04-12 20:25:00|13002.1|13000.6|13002.5|13001|13003|13001.5|13001.7|13000.2|164
1649795400000|2022-04-12 20:30:00|13002.1|13001.2|13002.1|13000.6|13003|13001.7|13001.9|13000.4|89
1649795700000|2022-04-12 20:35:00|13002.2|13000.7|13002.5|13001|13002.9|13001.4|13001.8|13000.5|86
1649796000000|2022-04-12 20:40:00|13002.6|13001.1|13003|13001.5|13003.2|13001.7|13002.3|13000.8|76
1649796300000|2022-04-12 20:45:00|13002.9|13001.4|13001.5|13000|13003|13001.5|13001.3|12999.8|110
1649796600000|2022-04-12 20:50:00|13001.4|12999.9|13001.7|13000.2|13001.9|13000.4|13001.1|12999.6|146
1649796900000|2022-04-12 20:55:00|13001.9|13000.4|13001.9|12999.4|13003.9|13001.4|13001.7|12999.2|477
1649797200000|2022-04-12 21:00:00|13002.1|12999.2|13008.6|12998.5|13008.6|12999.4|13001.6|12997.3|44
1649797500000|2022-04-12 21:05:00|13008.7|12998.4|13007.4|12999.9|13008.7|13000.4|13006.7|12998.3|907
1649797800000|2022-04-12 21:10:00|13007.3|13000.3|13007|12999.9|13008.5|13000.6|13006.2|12998.6|597
1649798100000|2022-04-12 21:15:00|13007.1|13000|13007.3|12999.7|13008.5|13000.9|13005.8|12997.6|222
1649798400000|2022-04-12 21:20:00|13006.8|13000.4|13006.1|13001|13007.5|13001.4|13005.7|12999.5|134
1649798700000|2022-04-12 21:25:00|13006.7|13000.6|13006.8|12999.7|13009.2|13001.3|13005.9|12998.1|199
1649799000000|2022-04-12 21:30:00|13006.2|12999|13006|12999.8|13009.3|13000.9|13004.8|12997.9|180
1649799300000|2022-04-12 21:35:00|13006.4|12999.7|13007.3|13000|13008.5|13001|13004.9|12997.8|131
1649799600000|2022-04-12 21:40:00|13006.9|13000.2|13005.8|13000.7|13008.8|13001|13005.8|12997.5|148
1649799900000|2022-04-12 21:45:00|13006.3|13001|13006.6|13000|13007.3|13001|13005.7|12999.4|121
1649800200000|2022-04-12 21:50:00|13006.4|13000.3|13006.5|13000.8|13007.6|13001.2|13005.9|12999.7|110
1649800500000|2022-04-12 21:55:00|13006.9|13000.3|13006.7|12999.6|13007.7|13001.4|13006|12999.2|152
1649800800000|2022-04-12 22:00:00|13006.8|12999.8|13004.2|13000.3|13007.6|13001.1|13003.4|12998.2|339
1649801100000|2022-04-12 22:05:00|13004.6|13000.1|13003.4|13000.9|13004.8|13001.9|13003.3|12999.7|211
1649801400000|2022-04-12 22:10:00|13004.4|13001.4|13003.1|13000.5|13005|13002.1|13002.5|12998.5|231
1649801700000|2022-04-12 22:15:00|13002.9|13000.1|13002|12999.9|13003.9|13001.2|13001.6|12998.8|301
1649802000000|2022-04-12 22:20:00|13002.3|12999.7|13002.3|13000.2|13003.2|13000.7|13001.1|12998.7|226
1649802300000|2022-04-12 22:25:00|13002|13000.5|13003.7|13002.2|13004.9|13002.3|13001.7|12999.9|279
1649802600000|2022-04-12 22:30:00|13004|13001.8|13003.6|13001.5|13004.9|13002.7|13003.2|13000.4|186
1649802900000|2022-04-12 22:35:00|13003.3|13001.8|13002.7|13001.2|13004.2|13002|13002|12999.4|178
1649803200000|2022-04-12 22:40:00|13002.5|13001|13002.2|13000.7|13003.5|13001.3|13002.2|12999.9|168
1649803500000|2022-04-12 22:45:00|13002.7|13000.3|13003.9|13001.5|13004.2|13002.3|13002.1|13000|196
1649803800000|2022-04-12 22:50:00|13003.8|13001.6|13004.6|13002.2|13006|13003.5|13003.3|13000.5|293
1649804100000|2022-04-12 22:55:00|13004.8|13002.3|13003.3|13000.8|13004.8|13002.3|13002|12999.2|356
1649804400000|2022-04-12 23:00:00|13002.7|13001.2|13002.6|13001.1|13003.8|13002.3|13001.5|13000|170
1649804700000|2022-04-12 23:05:00|13002.5|13001|13002.4|13000.9|13003.1|13001.6|13001.3|12999.8|224
1649805000000|2022-04-12 23:10:00|13002.3|13000.8|13001.7|13000.2|13003.1|13001.6|13001.7|13000.2|185
1649805300000|2022-04-12 23:15:00|13002.1|13000.6|13000.5|12999|13002.2|13000.7|13000.4|12998.9|134
1649805600000|2022-04-12 23:20:00|13000.6|12999.1|13000.5|12999|13000.7|12999.2|13000.3|12998.8|106
1649805900000|2022-04-12 23:25:00|13000.6|12999.1|13000.7|12999.2|13001.5|13000|13000.3|12998.8|119
1649806200000|2022-04-12 23:30:00|13000.8|12999.3|13000.6|12999.1|13001.8|13000.3|13000.5|12999|130
1649806500000|2022-04-12 23:35:00|13000.5|12999|13001|12999.5|13001.3|12999.8|13000.3|12999|152
1649806800000|2022-04-12 23:40:00|13000.9|12999.4|13002.7|13001.2|13003.1|13001.6|13000.7|12999.2|193
1649807100000|2022-04-12 23:45:00|13002.6|13001.1|13004.6|13003.1|13005|13003.5|13002.5|13001|141
1649807400000|2022-04-12 23:50:00|13004.7|13003.2|13004.8|13003.3|13005.3|13003.8|13004.3|13002.8|182
1649807700000|2022-04-12 23:55:00|13004.7|13003.2|13002.8|13001.3|13004.8|13003.3|13002.2|13000.8|377
1649808000000|2022-04-13 00:00:00|13002.9|13001.4|13005.8|13004.3|13007|13005.5|13002.3|13001.1|410
1649808300000|2022-04-13 00:05:00|13005.7|13004.2|13004.3|13002.8|13005.9|13004.5|13003.5|13002.3|248
1649808600000|2022-04-13 00:10:00|13004.4|13002.9|12999.8|12998.3|13005.3|13003.8|12999.5|12998|311
1649808900000|2022-04-13 00:15:00|12999.9|12998.4|13001.5|13000|13001.9|13000.7|12999.6|12998.3|293
1649809200000|2022-04-13 00:20:00|13001.6|13000.1|12999.8|12998.3|13001.8|13000.4|12999.2|12998.2|364
1649809500000|2022-04-13 00:25:00|12999.2|12998|12995.7|12994.2|12999.3|12998|12990.9|12989.6|541
1649809800000|2022-04-13 00:30:00|12995.8|12994.3|12994.4|12993.5|12997|12995.5|12994.4|12993.2|453
1649810100000|2022-04-13 00:35:00|12994.3|12993.4|12995.7|12994.2|12996.8|12995.5|12994.3|12993.2|278
1649810400000|2022-04-13 00:40:00|12995.6|12994.1|12988.9|12987.4|12995.6|12994.3|12988.8|12987.3|518
1649810700000|2022-04-13 00:45:00|12988.8|12987.3|12993.5|12992.6|12994.5|12993.3|12988.4|12986.9|528
1649811000000|2022-04-13 00:50:00|12993.4|12992.5|12992.7|12991.2|12994.6|12993.5|12990.3|12989|680
1649811300000|2022-04-13 00:55:00|12992.8|12991.3|12993|12992.1|12994.1|12992.7|12991.4|12990.2|473
1649811600000|2022-04-13 01:00:00|12993.1|12992.2|12997|12995.5|12997.9|12996.6|12992.4|12991.2|655
1649811900000|2022-04-13 01:05:00|12996.9|12995.4|12999.6|12998.1|13000.8|12999.3|12996.9|12995.4|454
1649812200000|2022-04-13 01:10:00|12999.7|12998.2|13000.7|12999.2|13001.6|13000.4|12998.4|12997.2|578
1649812500000|2022-04-13 01:15:00|13000.8|12999.3|13002.7|13001.2|13004.7|13003.2|13000.5|12999.1|550
1649812800000|2022-04-13 01:20:00|13002.8|13001.3|13003.7|13002.2|13004.7|13003.5|13001.7|13000.2|607
1649813100000|2022-04-13 01:25:00|13003.8|13002.3|13000.4|12998.9|13003.9|13002.4|13000.3|12998.8|396
1649813400000|2022-04-13 01:30:00|13000.5|12999|13000.4|12998.9|13001.4|13000|12998.9|12997.4|356
1649813700000|2022-04-13 01:35:00|13000.3|12998.8|13001.3|12999.8|13001.9|13000.7|12999.4|12998.3|336
1649814000000|2022-04-13 01:40:00|13001.2|12999.7|13005.6|13004.7|13006.3|13005|13000.7|12999.5|485
1649814300000|2022-04-13 01:45:00|13005.5|13004.6|13005.4|13003.9|13006.8|13005.7|13004.4|13003.2|474
1649814600000|2022-04-13 01:50:00|13005.5|13004|13005.2|13003.7|13006.1|13004.8|13004|13002.8|516
1649814900000|2022-04-13 01:55:00|13005.1|13004.2|13006.4|13004.9|13006.6|13005.1|13004.7|13003.2|571
1649815200000|2022-04-13 02:00:00|13006.7|13005.2|13009.7|13008.2|13012.6|13011.1|13006.5|13005|1370
1649815500000|2022-04-13 02:05:00|13009.6|13008.1|13008.2|13006.7|13010.2|13008.7|13007.4|13005.9|1005
1649815800000|2022-04-13 02:10:00|13008.1|13006.6|13008.3|13006.8|13009|13007.8|13006.5|13005.2|484
1649816100000|2022-04-13 02:15:00|13008.4|13006.9|13006.6|13005.1|13008.4|13006.9|13005|13003.6|467
1649816400000|2022-04-13 02:20:00|13006.7|13005.2|13009.7|13008.2|13009.7|13008.2|13005.7|13004.2|428
1649816700000|2022-04-13 02:25:00|13009.8|13008.3|13008.2|13006.7|13009.8|13008.4|13007.6|13006.1|395
1649817000000|2022-04-13 02:30:00|13008.1|13006.6|13009.9|13008.4|13010.1|13008.6|13007.5|13006|376
1649817300000|2022-04-13 02:35:00|13009.8|13008.3|13013.1|13011.6|13013.3|13012.4|13009.8|13008.3|340
1649817600000|2022-04-13 02:40:00|13012.5|13011.2|13012.4|13010.9|13014|13012.5|13012.1|13010.8|325
1649817900000|2022-04-13 02:45:00|13012.5|13011|13011.6|13010.7|13013|13012.1|13010.5|13009.3|325
1649818200000|2022-04-13 02:50:00|13011.5|13010.6|13014.4|13012.9|13014.6|13013.5|13011.5|13010.3|331
1649818500000|2022-04-13 02:55:00|13014.5|13013|13013.2|13012.3|13014.7|13013.6|13012.4|13011.1|551
1649818800000|2022-04-13 03:00:00|13013.1|13012.2|13014.8|13013.3|13015.6|13014.2|13011.1|13009.9|473
1649819100000|2022-04-13 03:05:00|13014.6|13013.1|13012.2|13010.7|13014.6|13013.5|13011.1|13009.7|495
1649819400000|2022-04-13 03:10:00|13012.1|13010.6|13013.1|13011.6|13013.6|13012.3|13011.8|13010.5|393
1649819700000|2022-04-13 03:15:00|13013.2|13011.7|13013.2|13011.7|13013.5|13012.3|13011.8|13010.4|256
1649820000000|2022-04-13 03:20:00|13013.3|13011.8|13014|13012.5|13014.6|13013.4|13013|13011.6|293
1649820300000|2022-04-13 03:25:00|13013.9|13012.4|13013.8|13012.3|13014.6|13013.5|13013.3|13011.8|288
1649820600000|2022-04-13 03:30:00|13013.9|13012.4|13008.8|13007.9|13013.9|13012.4|13008.2|13006.7|416
1649820900000|2022-04-13 03:35:00|13008.7|13007.8|13009.3|13007.8|13010.5|13009.1|13008.7|13007.5|295
1649821200000|2022-04-13 03:40:00|13009.2|13007.7|13008.4|13006.9|13009.6|13008.4|13008|13006.9|182
1649821500000|2022-04-13 03:45:00|13008.5|13007|13011.1|13009.6|13011.2|13009.9|13008.5|13007|184
1649821800000|2022-04-13 03:50:00|13011|13009.5|13011.7|13010.2|13012.1|13010.8|13010.7|13009.2|183
1649822100000|2022-04-13 03:55:00|13011.6|13010.1|13013.7|13012.2|13014.1|13012.9|13011.6|13010.1|229
1649822400000|2022-04-13 04:00:00|13013.6|13012.1|13010.4|13008.9|13013.7|13012.4|13010.4|13008.9|254
1649822700000|2022-04-13 04:05:00|13010.5|13009|13011.7|13010.2|13012.5|13011|13010.1|13008.6|243
1649823000000|2022-04-13 04:10:00|13011.6|13010.1|13011.2|13009.7|13011.7|13010.2|13009.1|13007.9|267
1649823300000|2022-04-13 04:15:00|13011.1|13009.6|13011.4|13009.9|13012.4|13010.9|13010.3|13008.8|171
1649823600000|2022-04-13 04:20:00|13011.3|13009.8|13009.3|13007.8|13011.4|13009.9|13008.9|13007.5|301
1649823900000|2022-04-13 04:25:00|13009.2|13007.7|13006.4|13004.9|13009.3|13007.8|13005.6|13004.4|390
1649824200000|2022-04-13 04:30:00|13006.3|13004.8|13003.4|13001.9|13006.4|13004.9|13003.3|13001.8|305
1649824500000|2022-04-13 04:35:00|13003.5|13002|13003.8|13002.3|13004.6|13003.1|13003.1|13001.6|234
1649824800000|2022-04-13 04:40:00|13003.9|13002.4|13004.7|13003.2|13004.7|13003.3|13003.4|13001.9|177
1649825100000|2022-04-13 04:45:00|13004.6|13003.1|13004.6|13003.1|13005.9|13004.6|13004.5|13003.1|158
1649825400000|2022-04-13 04:50:00|13004.5|13003|13001.5|13000|13004.9|13003.6|13001.1|12999.6|265
1649825700000|2022-04-13 04:55:00|13001.6|13000.1|13004.7|13003.2|13004.8|13003.3|13000.6|12999.4|259
1649826000000|2022-04-13 05:00:00|13004.8|13003.3|13004.7|13003.2|13005.7|13004.2|13003.3|13001.8|312
1649826300000|2022-04-13 05:05:00|13004.6|13003.1|13001.7|13000.2|13004.7|13003.2|12999.8|12998.4|415
1649826600000|2022-04-13 05:10:00|13001.6|13000.1|13000.6|12999.1|13001.7|13000.2|13000.4|12998.9|238
1649826900000|2022-04-13 05:15:00|13000.7|12999.2|13001.8|13000.3|13002.1|13000.7|12999.7|12998.2|197
1649827200000|2022-04-13 05:20:00|13001.7|13000.2|13002.1|13001.2|13003.8|13002.7|13001.4|13000.1|292
1649827500000|2022-04-13 05:25:00|13002.3|13000.8|13003.4|13001.9|13003.5|13002.1|13001.5|13000.3|325
1649827800000|2022-04-13 05:30:00|13003.5|13002|13003.5|13002|13003.8|13002.6|12999.9|12998.8|352
1649828100000|2022-04-13 05:35:00|13003.4|13001.9|13005.6|13004.1|13005.8|13004.4|13002.3|13001.2|503
1649828400000|2022-04-13 05:40:00|13005.4|13003.9|13007.6|13006.1|13008.8|13007.3|13005.3|13003.8|363
1649828700000|2022-04-13 05:45:00|13007.7|13006.2|13012|13010.5|13012.6|13011.1|13006.8|13005.3|496
1649829000000|2022-04-13 05:50:00|13012.2|13010.7|13011.8|13010.3|13012.4|13010.9|13009.7|13008.2|359
1649829300000|2022-04-13 05:55:00|13011.7|13010.2|13013.8|13011.1|13016.9|13013.3|13009.8|13003.6|813
1649829600000|2022-04-13 06:00:00|13014|13011|13021.5|13020|13027.9|13026.4|13013.7|13011|968
1649829900000|2022-04-13 06:05:00|13021.6|13020.1|13014.7|13013.2|13021.6|13020.1|13013.3|13011.8|721
1649830200000|2022-04-13 06:10:00|13014.8|13013.3|13017.9|13016.4|13021.9|13020.4|13014.7|13013.2|1093
1649830500000|2022-04-13 06:15:00|13018|13016.5|13017.7|13016.2|13019.9|13018.4|13016.3|13014.8|673
1649830800000|2022-04-13 06:20:00|13017.8|13016.3|13008.9|13007.4|13017.8|13016.3|13006.6|13005.1|1257
1649831100000|2022-04-13 06:25:00|13009|13007.5|12995.6|12994.1|13009.7|13008.2|12994.7|12993.2|1001
1649831400000|2022-04-13 06:30:00|12995.5|12994|12996.7|12995.2|12998.4|12996.9|12993.3|12990.8|1005
1649831700000|2022-04-13 06:35:00|12996.6|12995.1|12995.8|12994.3|12997.8|12996.3|12993.9|12992.4|894
1649832000000|2022-04-13 06:40:00|12995.9|12994.4|12998.6|12997.1|13000.7|12999.2|12995.1|12993.6|745
1649832300000|2022-04-13 06:45:00|12998.5|12997|12995.5|12994|13000.1|12998.6|12993.6|12992.1|758
1649832600000|2022-04-13 06:50:00|12995.6|12994.1|12985.4|12983.9|12997.6|12996.1|12983.2|12981.7|845
1649832900000|2022-04-13 06:55:00|12985.3|12983.8|12983|12981.5|12988.6|12987.1|12982.6|12981.2|781
1649833200000|2022-04-13 07:00:00|12982.8|12981.9|12984.8|12983.3|12988.7|12987.5|12982.8|12981.9|814
1649833500000|2022-04-13 07:05:00|12984.7|12983.2|12974.8|12973.3|12986.7|12985.4|12973.8|12972.3|954
1649833800000|2022-04-13 07:10:00|12974.5|12973.6|12977.6|12976.7|12978.8|12977.7|12974.4|12973.3|750
1649834100000|2022-04-13 07:15:00|12977.5|12976.6|12978.1|12976.6|12980.2|12979.1|12976.2|12975|711
1649834400000|2022-04-13 07:20:00|12977.9|12976.4|12980|12978.5|12982.3|12980.9|12974.4|12973.4|813
1649834700000|2022-04-13 07:25:00|12980.1|12978.6|12983.1|12981.6|12984|12982.6|12978|12976.7|773
1649835000000|2022-04-13 07:30:00|12983|12981.5|12988.5|12987.6|12988.8|12987.9|12982.2|12980.7|755
1649835300000|2022-04-13 07:35:00|12988.6|12987.7|12988.8|12987.9|12991.9|12990.6|12986.6|12985.3|554
1649835600000|2022-04-13 07:40:00|12988.7|12987.8|12991.2|12989.7|12992.1|12990.8|12985.2|12984.2|682
1649835900000|2022-04-13 07:45:00|12991.4|12989.9|12994.9|12993.4|12995.2|12994.3|12991|12989.5|654
1649836200000|2022-04-13 07:50:00|12994.8|12993.3|12998.8|12997.3|12999.1|12997.8|12994.1|12993|728
1649836500000|2022-04-13 07:55:00|12998.9|12997.4|13000.5|12999|13001.9|13000.4|12997.9|12997|677
1649836800000|2022-04-13 08:00:00|13000.6|12999.1|12999.7|12998.2|13000.8|12999.3|12996.6|12995.3|586
1649837100000|2022-04-13 08:05:00|12999.6|12998.1|13009|13007.5|13010|13008.7|12999.4|12998.1|505
1649837400000|2022-04-13 08:10:00|13008.7|13007.2|13004.3|13002.8|13009.7|13008.2|13003.9|13002.5|581
1649837700000|2022-04-13 08:15:00|13004.2|13002.7|13004.6|13003.1|13008|13006.8|13003.4|13002.3|651
1649838000000|2022-04-13 08:20:00|13004.5|13003|13007.9|13006.4|13010.6|13009.1|13003|13002|628
1649838300000|2022-04-13 08:25:00|13007.8|13006.3|13004.3|13002.8|13007.9|13006.7|13003.7|13002.4|535
1649838600000|2022-04-13 08:30:00|13004.2|13002.7|13006.1|13004.6|13007.7|13006.2|13002.4|13001.2|572
1649838900000|2022-04-13 08:35:00|13006|13004.5|13004.1|13002.6|13006.1|13004.7|13002.7|13001.8|582
1649839200000|2022-04-13 08:40:00|13004|13002.5|13007.3|13006.4|13009.6|13008.7|13003.4|13002.2|663
1649839500000|2022-04-13 08:45:00|13007.4|13006.5|13011.1|13009.6|13014.8|13013.3|13006.9|13005.5|615
1649839800000|2022-04-13 08:50:00|13011|13009.5|13013.7|13012.2|13013.8|13012.5|13007.8|13006.9|593
1649840100000|2022-04-13 08:55:00|13013.4|13012.5|13007.3|13006.4|13016.9|13015.6|13007.2|13006.1|635
1649840400000|2022-04-13 09:00:00|13006.7|13005.8|13003.8|13002.3|13007.9|13006.8|13001.8|13000.3|630
1649840700000|2022-04-13 09:05:00|13003.7|13002.2|13004.1|13002.6|13006.1|13004.6|13002.6|13001.1|564
1649841000000|2022-04-13 09:10:00|13004.2|13002.7|13004.7|13003.2|13006.5|13005.4|13001.8|13000.5|581
1649841300000|2022-04-13 09:15:00|13004.6|13003.1|13002.9|13002|13005.3|13004.4|13000.2|12999.3|491
1649841600000|2022-04-13 09:20:00|13002.8|13001.9|12998.3|12997.4|13003.9|13003|12997.3|12996.2|551
1649841900000|2022-04-13 09:25:00|12998.6|12997.1|12997.3|12995.8|12998.7|12997.5|12994.2|12993|601
1649842200000|2022-04-13 09:30:00|12997.4|12995.9|13001.8|13000.3|13001.9|13000.8|12996.4|12995.1|571
1649842500000|2022-04-13 09:35:00|13000.8|12999.9|13001.2|12999.7|13003.1|13001.6|12999.4|12998.2|688
1649842800000|2022-04-13 09:40:00|13001.3|12999.8|13001.2|12999.7|13004.3|13003.1|13000.1|12999|666
1649843100000|2022-04-13 09:45:00|13001.1|12999.6|13004.3|13002.8|13004.7|13003.4|12996.8|12995.9|632
1649843400000|2022-04-13 09:50:00|13004.4|13002.9|13009.4|13007.9|13009.6|13008.2|13001.8|13000.5|544
1649843700000|2022-04-13 09:55:00|13009.5|13008|13013.1|13011.6|13016.3|13015.1|13008.5|13007.4|733
1649844000000|2022-04-13 10:00:00|13012.7|13011.8|13011.5|13010.6|13013.6|13012.7|13010.8|13009.9|532
1649844300000|2022-04-13 10:05:00|13011.7|13010.8|13007.2|13006.3|13011.7|13010.8|13006.6|13005.7|552
1649844600000|2022-04-13 10:10:00|13007.3|13006.4|13011.1|13009.6|13011.2|13010|13007.2|13006.3|543
1649844900000|2022-04-13 10:15:00|13010.9|13010|13005.3|13004.4|13011.6|13010.3|13004.6|13003.5|482
1649845200000|2022-04-13 10:20:00|13005.4|13004.5|13004.8|13003.3|13011|13009.7|13004.4|13003.1|512
1649845500000|2022-04-13 10:25:00|13004.9|13003.4|13007|13006.1|13010.1|13009.2|13004.3|13003|581
1649845800000|2022-04-13 10:30:00|13006.8|13005.9|13004.4|13003.5|13009.4|13008.3|13004.2|13003.2|608
1649846100000|2022-04-13 10:35:00|13004.5|13003.6|13004.6|13003.7|13005.8|13004.9|13002.7|13001.7|600
1649846400000|2022-04-13 10:40:00|13004.8|13003.9|13003.8|13002.9|13006.3|13005.4|13003.7|13002.4|566
1649846700000|2022-04-13 10:45:00|13003.7|13002.8|13002.5|13001.6|13006|13004.7|13000.3|12998.9|643
1649847000000|2022-04-13 10:50:00|13002.6|13001.7|13004.3|13003.4|13005.6|13004.4|13001.3|13000.1|570
1649847300000|2022-04-13 10:55:00|13004.6|13003.1|13002.4|13001.5|13004.6|13003.7|13001.7|13000.5|480
1649847600000|2022-04-13 11:00:00|13002.5|13001.6|13006.6|13005.7|13010.3|13008.9|13002|13000.6|651
1649847900000|2022-04-13 11:05:00|13006.7|13005.8|13006.3|13005.4|13007.9|13006.7|13005.1|13004.1|601
1649848200000|2022-04-13 11:10:00|13006.6|13005.1|13008.9|13007.4|13010.4|13009.4|13006.6|13005.1|559
1649848500000|2022-04-13 11:15:00|13009|13007.5|13011.8|13010.3|13013.9|13012.7|13008.6|13007.3|575
1649848800000|2022-04-13 11:20:00|13012.1|13011.2|13014.4|13013.5|13015.8|13014.8|13012|13010.7|726
1649849100000|2022-04-13 11:25:00|13014.5|13013.6|13020.6|13019.7|13021.2|13020.1|13013.5|13012.1|652
1649849400000|2022-04-13 11:30:00|13020.5|13019.6|13021.6|13020.7|13024.7|13023.5|13019.7|13018.8|762
1649849700000|2022-04-13 11:35:00|13021.7|13020.8|13020.7|13019.2|13025.4|13024.3|13019.8|13018.4|800
1649850000000|2022-04-13 11:40:00|13020.8|13019.3|13015.3|13014.4|13021.9|13020.8|13015.3|13014.3|528
1649850300000|2022-04-13 11:45:00|13015.4|13014.5|13010.6|13009.1|13017.2|13016|13010.1|13009|458
1649850600000|2022-04-13 11:50:00|13010.7|13009.2|13005.6|13004.7|13010.7|13009.3|13002.2|13000.7|534
1649850900000|2022-04-13 11:55:00|13005.7|13004.8|13000.5|12999|13007.9|13007|12997.4|12995.9|1064
1649851200000|2022-04-13 12:00:00|13000.6|12999.1|12996.2|12994.7|13001.1|12999.9|12994.9|12993.4|1039
1649851500000|2022-04-13 12:05:00|12996.1|12994.6|13000.9|12999.4|13001.1|13000.2|12995.6|12994.1|701
1649851800000|2022-04-13 12:10:00|13000.8|12999.3|13000.8|12999.9|13006|13004.5|12998.6|12997.2|865
1649852100000|2022-04-13 12:15:00|13000.7|12999.8|12999.2|12997.7|13002|13000.8|12997.5|12996|671
1649852400000|2022-04-13 12:20:00|12999|12997.5|12997.5|12996|13000.6|12999.1|12996.6|12995.3|676
1649852700000|2022-04-13 12:25:00|12997.3|12995.8|12997|12995.5|12997.8|12996.5|12993.8|12992.3|671
1649853000000|2022-04-13 12:30:00|12996.8|12995.3|12999.9|12998.4|13000.7|12999.2|12991.6|12989.7|1058
1649853300000|2022-04-13 12:35:00|12999.8|12998.3|13006.8|13005.3|13007.9|13006.4|12998|12996.8|749
1649853600000|2022-04-13 12:40:00|13006.7|13005.2|13010.8|13009.3|13014.9|13013.4|13005.8|13004.3|689
1649853900000|2022-04-13 12:45:00|13010.9|13009.4|13006.1|13004.6|13011.3|13009.8|13004.6|13003.4|652
1649854200000|2022-04-13 12:50:00|13006|13004.5|13007.2|13005.7|13008.5|13007|13003.5|13002.3|681
1649854500000|2022-04-13 12:55:00|13007.1|13005.6|12995.7|12994.2|13007.4|13005.9|12994.6|12993.1|729
1649854800000|2022-04-13 13:00:00|12995.5|12994|13004.9|13003.4|13005.3|13003.8|12994.8|12993.3|698
1649855100000|2022-04-13 13:05:00|13004.8|13003.3|12997.7|12996.8|13006.9|13005.5|12997.2|12995.7|652
1649855400000|2022-04-13 13:10:00|12997.6|12996.7|13001.8|13000.3|13003.9|13002.4|12995.3|12994.2|749
1649855700000|2022-04-13 13:15:00|13001.9|13000.4|13005.1|13003.6|13008.3|13007.2|13001.6|13000.1|779
1649856000000|2022-04-13 13:20:00|13005.2|13003.7|12999|12997.5|13007.8|13006.5|12998.6|12997.2|744
1649856300000|2022-04-13 13:25:00|12998.9|12997.4|12998.9|12997.4|13000|12998.6|12993.2|12992.2|875
1649856600000|2022-04-13 13:30:00|12998.8|12997.3|13007.5|13006|13007.6|13006.1|12996.9|12995.9|1037
1649856900000|2022-04-13 13:35:00|13007|13005.5|13012.5|13011|13013.5|13012|13005.4|13003.9|989
1649857200000|2022-04-13 13:40:00|13012.4|13010.9|13016.4|13014.9|13019.1|13017.9|13011.3|13010.2|1013
1649857500000|2022-04-13 13:45:00|13015.8|13014.3|13013.2|13012.3|13018.1|13016.6|13011.6|13010.4|916
1649857800000|2022-04-13 13:50:00|13013.3|13012.4|13011.3|13009.8|13014.9|13013.7|13009.5|13008.6|831
1649858100000|2022-04-13 13:55:00|13011.4|13009.9|13010.9|13009.4|13012.5|13011.5|13007.3|13006.2|905
1649858400000|2022-04-13 14:00:00|13010.8|13009.3|13009.7|13008.2|13011.3|13010.2|13007.4|13006.5|1160
1649858700000|2022-04-13 14:05:00|13009.8|13008.3|13010.4|13009.5|13013|13011.9|13008.5|13007.4|890
1649859000000|2022-04-13 14:10:00|13010.5|13009.6|13019.4|13017.9|13022.7|13021.3|13010.5|13009.6|892
1649859300000|2022-04-13 14:15:00|13019.3|13018.4|13025|13024.1|13028|13026.6|13019.3|13018.3|929
1649859600000|2022-04-13 14:20:00|13025.2|13023.7|13022.8|13021.9|13025.2|13023.7|13020.4|13019.3|762
1649859900000|2022-04-13 14:25:00|13022.9|13022|13017.5|13016.6|13023|13022.1|13017.2|13015.9|813
1649860200000|2022-04-13 14:30:00|13017.4|13016.5|13019.5|13018.6|13020.8|13019.9|13016.2|13014.9|862
1649860500000|2022-04-13 14:35:00|13019.6|13018.7|13019|13018.1|13021.6|13020.4|13016.3|13015.1|809
1649860800000|2022-04-13 14:40:00|13019.1|13018.2|13022.5|13021.6|13023.3|13022.3|13015|13014.1|833
1649861100000|2022-04-13 14:45:00|13022.4|13021.5|13026.7|13025.8|13026.9|13025.9|13020.6|13019.4|805
1649861400000|2022-04-13 14:50:00|13026.8|13025.3|13039.2|13038.3|13041.9|13040.8|13026.5|13025|1053
1649861700000|2022-04-13 14:55:00|13039|13038.1|13038.3|13037.4|13040.8|13039.7|13034.7|13033.6|850
1649862000000|2022-04-13 15:00:00|13038.2|13037.3|13039.2|13038.3|13045|13043.7|13036.4|13035.5|985
1649862300000|2022-04-13 15:05:00|13039.1|13038.2|13042.6|13041.1|13042.6|13041.4|13039.1|13037.8|654
1649862600000|2022-04-13 15:10:00|13042.5|13041|13040|13038.5|13042.8|13041.7|13036.8|13035.6|634
1649862900000|2022-04-13 15:15:00|13039.9|13038.4|13044|13043.1|13045.6|13044.6|13039.7|13038.3|770
1649863200000|2022-04-13 15:20:00|13044.1|13043.2|13047.7|13046.2|13047.8|13046.6|13043.2|13042.1|641
1649863500000|2022-04-13 15:25:00|13047.8|13046.3|13052.7|13051.2|13056.6|13055.1|13046.7|13045.7|799
1649863800000|2022-04-13 15:30:00|13052.6|13051.1|13061.8|13060.3|13065.9|13064.4|13051.4|13050.2|975
1649864100000|2022-04-13 15:35:00|13061.9|13060.4|13063.4|13062.5|13064.3|13063|13057.7|13056.4|891
1649864400000|2022-04-13 15:40:00|13063.3|13062.4|13065.6|13064.1|13069|13067.7|13063.3|13062|678
1649864700000|2022-04-13 15:45:00|13065.5|13064|13066.8|13065.3|13067.4|13066.5|13063.2|13062.3|605
1649865000000|2022-04-13 15:50:00|13066.7|13065.2|13067.7|13066.8|13068.2|13067.3|13063.3|13062|577
1649865300000|2022-04-13 15:55:00|13067.8|13066.9|13071.8|13070.3|13075.9|13074.6|13067.3|13066.3|668
1649865600000|2022-04-13 16:00:00|13071.4|13070.5|13075.8|13074.3|13076.8|13075.4|13071.4|13070.1|675
1649865900000|2022-04-13 16:05:00|13075.7|13074.2|13084.8|13083.3|13085.6|13084.4|13075.7|13074.2|796
1649866200000|2022-04-13 16:10:00|13084.9|13083.4|13091|13089.5|13091.1|13089.9|13083.7|13082.7|666
1649866500000|2022-04-13 16:15:00|13091.1|13089.6|13094.4|13093.5|13095.7|13094.2|13088.4|13087.1|810
1649866800000|2022-04-13 16:20:00|13094.3|13093.4|13096.2|13095.3|13099.4|13098.2|13093.1|13092|739
1649867100000|2022-04-13 16:25:00|13096.1|13095.2|13095.5|13094|13096.8|13095.6|13091.7|13090.4|703
1649867400000|2022-04-13 16:30:00|13095.6|13094.6|13101.8|13100.9|13103.8|13102.5|13095.6|13094.6|614
1649867700000|2022-04-13 16:35:00|13101.7|13100.8|13097.3|13095.8|13104|13102.7|13097.2|13095.7|867
1649868000000|2022-04-13 16:40:00|13097.4|13095.9|13097.4|13095.9|13099.2|13098.1|13094.9|13093.7|664
1649868300000|2022-04-13 16:45:00|13096.6|13095.7|13097.1|13096.2|13098.9|13097.8|13095.2|13093.9|567
1649868600000|2022-04-13 16:50:00|13097.2|13096.3|13096.2|13095.3|13098.3|13097.4|13095.9|13094.8|618
1649868900000|2022-04-13 16:55:00|13096.3|13095.4|13094.4|13092.9|13097.4|13096.2|13093.4|13092.2|619
1649869200000|2022-04-13 17:00:00|13094.3|13092.8|13094.5|13093|13095.8|13094.3|13091.6|13090.2|763
1649869500000|2022-04-13 17:05:00|13094.6|13093.1|13097.5|13096.6|13098.8|13097.7|13093.3|13091.8|585
1649869800000|2022-04-13 17:10:00|13097.6|13096.7|13099|13098.1|13099.1|13098.2|13096.4|13095.2|461
1649870100000|2022-04-13 17:15:00|13098.5|13097.6|13103.2|13102.3|13103.4|13102.5|13097.7|13096.8|365
1649870400000|2022-04-13 17:20:00|13103.5|13102|13108.4|13106.9|13110.7|13109.2|13102.2|13100.7|520
1649870700000|2022-04-13 17:25:00|13108.3|13106.8|13106.4|13104.9|13108.4|13106.9|13102|13100.9|508
1649871000000|2022-04-13 17:30:00|13106.5|13105|13103.7|13102.2|13106.6|13105.1|13102.9|13101.4|513
1649871300000|2022-04-13 17:35:00|13103.6|13102.1|13102.4|13100.9|13104|13102.8|13099.2|13097.9|445
1649871600000|2022-04-13 17:40:00|13102.3|13100.8|13099.5|13098|13102.5|13101|13098.9|13097.6|413
1649871900000|2022-04-13 17:45:00|13099.3|13097.8|13096.1|13095.2|13099.5|13098|13095.3|13094.3|497
1649872200000|2022-04-13 17:50:00|13096|13095.1|13094.5|13093|13096.9|13095.6|13093.3|13091.8|501
1649872500000|2022-04-13 17:55:00|13094.4|13092.9|13092.6|13091.1|13094.5|13093.3|13090.9|13089.7|614
1649872800000|2022-04-13 18:00:00|13092.5|13091|13092|13091.1|13092.7|13091.5|13089.4|13087.9|666
1649873100000|2022-04-13 18:05:00|13091.9|13091|13098.8|13097.3|13098.8|13097.6|13091.9|13090.9|394
1649873400000|2022-04-13 18:10:00|13098.7|13097.2|13101.2|13100.3|13101.5|13100.4|13096.3|13095.4|592
1649873700000|2022-04-13 18:15:00|13101.3|13100.4|13103.3|13101.8|13103.5|13102.3|13100.3|13099.2|409
1649874000000|2022-04-13 18:20:00|13103|13102.1|13105.4|13103.9|13107.5|13106.2|13103|13102|570
1649874300000|2022-04-13 18:25:00|13105.2|13104.3|13105.4|13103.9|13106.8|13105.7|13103.2|13101.8|383
1649874600000|2022-04-13 18:30:00|13105.3|13103.8|13104.2|13103.3|13107.5|13106.3|13104|13102.9|336
1649874900000|2022-04-13 18:35:00|13104.3|13103.4|13103.5|13102|13105.2|13104.3|13102.2|13101.2|342
1649875200000|2022-04-13 18:40:00|13103.6|13102.1|13109|13108.1|13109.2|13108.3|13103.3|13102|420
1649875500000|2022-04-13 18:45:00|13109.1|13108.2|13112.5|13111|13112.6|13111.1|13107.6|13106.4|447
1649875800000|2022-04-13 18:50:00|13112.6|13111.1|13110.8|13109.9|13113.8|13112.6|13110.6|13109.5|422
1649876100000|2022-04-13 18:55:00|13110.7|13109.8|13110|13109.1|13114.1|13112.9|13109.7|13108.8|591
1649876400000|2022-04-13 19:00:00|13109.8|13108.9|13107.4|13105.9|13110.6|13109.7|13106.1|13104.6|543
1649876700000|2022-04-13 19:05:00|13107.3|13105.8|13113.6|13112.1|13115.2|13113.7|13106.7|13105.8|401
1649877000000|2022-04-13 19:10:00|13113.4|13111.9|13113.5|13112|13113.9|13112.5|13111.6|13110.1|331
1649877300000|2022-04-13 19:15:00|13113.6|13112.1|13113.6|13112.1|13114.7|13113.2|13112.4|13111.2|262
1649877600000|2022-04-13 19:20:00|13113.7|13112.2|13115.1|13113.6|13115.7|13114.2|13113|13111.8|312
1649877900000|2022-04-13 19:25:00|13114.8|13113.3|13113.4|13111.9|13115.6|13114.4|13112.9|13111.4|411
1649878200000|2022-04-13 19:30:00|13113.3|13111.8|13111.1|13110.2|13113.3|13112|13110.8|13109.4|352
1649878500000|2022-04-13 19:35:00|13111.4|13109.9|13109.2|13107.7|13112.5|13111.1|13108.5|13107|333
1649878800000|2022-04-13 19:40:00|13109.3|13107.8|13110.3|13108.8|13111.5|13110.1|13109|13107.5|351
1649879100000|2022-04-13 19:45:00|13110.4|13108.9|13109.3|13108.4|13110.6|13109.1|13108|13107.1|332
1649879400000|2022-04-13 19:50:00|13109.1|13108.2|13109.9|13109|13110.2|13109|13108.1|13106.7|481
1649879700000|2022-04-13 19:55:00|13109.8|13108.9|13110.4|13108.9|13111.2|13110.2|13109.4|13108.1|316
1649880000000|2022-04-13 20:00:00|13110.6|13109.7|13111.3|13109.8|13113.4|13111.9|13109.3|13108.3|278
1649880300000|2022-04-13 20:05:00|13111.4|13109.9|13111.2|13109.7|13111.5|13110|13109.2|13107.7|190
1649880600000|2022-04-13 20:10:00|13111.1|13109.6|13111.7|13110.2|13112.1|13110.6|13111|13109.5|97
1649880900000|2022-04-13 20:15:00|13111.6|13110.1|13112.3|13110.8|13112.5|13111.4|13110.6|13109.1|173
1649881200000|2022-04-13 20:20:00|13112.4|13110.9|13114.5|13113|13115.1|13113.6|13112.2|13110.8|160
1649881500000|2022-04-13 20:25:00|13114.6|13113.1|13115.6|13114.1|13115.7|13114.4|13113.7|13112.6|252
1649881800000|2022-04-13 20:30:00|13115.8|13114.3|13115.9|13114.4|13116|13114.6|13115.1|13113.8|102
1649882100000|2022-04-13 20:35:00|13115.8|13114.3|13117.5|13116|13117.8|13116.3|13115.7|13114.2|97
1649882400000|2022-04-13 20:40:00|13117.4|13115.9|13116.6|13115.1|13117.5|13116.3|13116.5|13115|91
1649882700000|2022-04-13 20:45:00|13116.7|13115.2|13117.5|13116|13117.7|13116.2|13116.1|13115|152
1649883000000|2022-04-13 20:50:00|13117.4|13115.9|13118.4|13116.9|13119|13116.9|13116.9|13115|97
1649883300000|2022-04-13 20:55:00|13118.8|13116.4|13119|13115.7|13119.8|13117|13117.1|13114|412
1649883600000|2022-04-13 21:00:00|13120.2|13113.1|13115.6|13104.6|13121.4|13114.5|13111.6|13100.6|77
1649883900000|2022-04-13 21:05:00|13115.5|13104.5|13118.1|13112.4|13121.9|13113.1|13110.6|13099.6|142
1649884200000|2022-04-13 21:10:00|13119.9|13111.1|13119.7|13114.1|13121.8|13114.6|13118.4|13107.9|225
1649884500000|2022-04-13 21:15:00|13119.9|13113.1|13122.4|13112.9|13123.9|13116.9|13119.3|13110.8|315
1649884800000|2022-04-13 21:20:00|13121.6|13114.5|13119.4|13114.9|13123.3|13116.5|13118.4|13110.8|235
1649885100000|2022-04-13 21:25:00|13118.8|13114.7|13120.5|13114|13123|13115.4|13110.7|13099.7|351
1649885400000|2022-04-13 21:30:00|13120.6|13113.9|13120.6|13112.3|13122.4|13114.3|13118.5|13111|336
1649885700000|2022-04-13 21:35:00|13120.4|13112.4|13119.5|13114.7|13121.8|13115.6|13118.3|13112.4|202
1649886000000|2022-04-13 21:40:00|13119.7|13114.8|13118.5|13114.2|13119.9|13116.3|13118.4|13113.7|152
1649886300000|2022-04-13 21:45:00|13118.4|13114.3|13119.4|13114.1|13121.6|13116.6|13117.9|13112.8|184
1649886600000|2022-04-13 21:50:00|13119|13114.2|13119.4|13114.3|13121.5|13115.4|13118.1|13111.8|194
1649886900000|2022-04-13 21:55:00|13119.5|13114.2|13119.6|13113.4|13122.4|13115.2|13109.8|13098.8|293
1649887200000|2022-04-13 22:00:00|13120|13113.1|13116.4|13113.3|13121.5|13116.3|13115.7|13111.1|503
1649887500000|2022-04-13 22:05:00|13116.1|13113.6|13116.6|13114|13117.4|13114.4|13115.5|13113|272
1649887800000|2022-04-13 22:10:00|13116.4|13113.9|13117.3|13114.2|13118|13115.4|13115.4|13112.2|416
1649888100000|2022-04-13 22:15:00|13117.2|13114.6|13117.2|13115.1|13120.3|13118.6|13116.3|13114.1|493
1649888400000|2022-04-13 22:20:00|13117.3|13115.5|13118.2|13115.8|13118.5|13116.6|13116.3|13114.2|211
1649888700000|2022-04-13 22:25:00|13118.5|13116.1|13118.9|13116.3|13119.2|13117.4|13117.6|13115.3|431
1649889000000|2022-04-13 22:30:00|13119|13116.2|13118.6|13117.1|13119.3|13117.3|13117.7|13115.6|290
1649889300000|2022-04-13 22:35:00|13118.5|13117|13119.3|13116.9|13119.9|13117.9|13117.7|13115.7|601
1649889600000|2022-04-13 22:40:00|13119.4|13117.2|13118.7|13117.2|13119.6|13117.4|13117.2|13114.4|375
1649889900000|2022-04-13 22:45:00|13118.6|13117.1|13119.6|13118.1|13120.6|13118.5|13118.3|13116.3|294
1649890200000|2022-04-13 22:50:00|13119.9|13118.4|13118.3|13116.8|13120.8|13118.4|13118.1|13116.2|203
1649890500000|2022-04-13 22:55:00|13118.9|13116.2|13118.5|13117|13120.3|13118.4|13117.9|13116|136
1649890800000|2022-04-13 23:00:00|13118.6|13117.1|13117.6|13116.1|13119|13117.3|13117.3|13115.8|107
1649891100000|2022-04-13 23:05:00|13117.7|13116.2|13119.1|13117.6|13119.7|13118.2|13117.5|13116|182
1649891400000|2022-04-13 23:10:00|13119|13117.5|13119.6|13118.1|13120.1|13118.6|13118.7|13117.2|254
1649891700000|2022-04-13 23:15:00|13119.7|13118.2|13119.3|13117.8|13120|13118.5|13119.2|13117.7|111
1649892000000|2022-04-13 23:20:00|13119.4|13117.9|13122.6|13121.1|13122.8|13121.5|13118.4|13116.9|148
1649892300000|2022-04-13 23:25:00|13122.4|13120.9|13123.5|13122|13124.1|13122.6|13121.6|13120.1|235
1649892600000|2022-04-13 23:30:00|13123.4|13121.9|13121.3|13119.8|13123.5|13122|13121.1|13119.6|161
1649892900000|2022-04-13 23:35:00|13121.6|13120.1|13122|13120.5|13122|13120.5|13121|13119.5|175
1649893200000|2022-04-13 23:40:00|13121.9|13120.4|13121.3|13119.8|13122|13120.7|13120.3|13118.8|208
1649893500000|2022-04-13 23:45:00|13121.5|13120|13121.6|13120.1|13121.8|13120.3|13120.3|13118.8|202
1649893800000|2022-04-13 23:50:00|13121.5|13120|13122.2|13120.7|13123.1|13121.6|13120.9|13119.4|239
1649894100000|2022-04-13 23:55:00|13122.3|13120.8|13119.8|13118.3|13123.1|13121.6|13119.4|13117.9|282
1649894400000|2022-04-14 00:00:00|13119.7|13118.2|13129.3|13127.8|13131.4|13129.9|13119.7|13118.2|739
1649894700000|2022-04-14 00:05:00|13129.4|13127.9|13123.4|13121.9|13129.5|13128|13123.4|13121.9|566
1649895000000|2022-04-14 00:10:00|13123.5|13122|13126.5|13125|13127|13125.5|13121.9|13120.6|474
1649895300000|2022-04-14 00:15:00|13126.4|13124.9|13125.1|13123.6|13127|13125.8|13124.1|13122.8|470
1649895600000|2022-04-14 00:20:00|13125|13123.5|13124.8|13123.3|13126.6|13125.5|13124.4|13123.1|339
1649895900000|2022-04-14 00:25:00|13125|13123.5|13121.5|13120|13125|13123.9|13121.1|13119.9|449
1649896200000|2022-04-14 00:30:00|13121.2|13119.7|13119.1|13118.2|13121.2|13119.7|13118.2|13117.3|495
1649896500000|2022-04-14 00:35:00|13119.5|13118|13117.4|13115.9|13119.5|13118.3|13116.9|13115.6|368
1649896800000|2022-04-14 00:40:00|13117.2|13115.7|13116.4|13114.9|13118.5|13117.3|13115.7|13114.6|354
1649897100000|2022-04-14 00:45:00|13116.5|13115|13118.7|13117.2|13118.8|13117.6|13116|13114.9|395
1649897400000|2022-04-14 00:50:00|13118.8|13117.3|13117.4|13115.9|13118.8|13117.5|13114.4|13113.1|489
1649897700000|2022-04-14 00:55:00|13117.8|13116.3|13116.8|13115.3|13117.9|13116.4|13113.4|13112.1|509
1649898000000|2022-04-14 01:00:00|13116.6|13115.1|13116.5|13115|13118|13117|13113.9|13112.7|638
1649898300000|2022-04-14 01:05:00|13116.6|13115.1|13121.7|13120.2|13123.8|13122.8|13116.5|13115|534
1649898600000|2022-04-14 01:10:00|13121.6|13120.1|13124.1|13122.6|13124.6|13123.1|13121.6|13120.1|548
1649898900000|2022-04-14 01:15:00|13124.2|13122.7|13125.8|13124.3|13126.6|13125.5|13123.6|13122.4|435
1649899200000|2022-04-14 01:20:00|13125.7|13124.2|13125.6|13124.1|13126|13124.7|13123.6|13122.1|447
1649899500000|2022-04-14 01:25:00|13125.7|13124.2|13125.7|13124.2|13127.5|13126.2|13125.3|13123.9|526
1649899800000|2022-04-14 01:30:00|13125.6|13124.1|13127.9|13126.4|13128.6|13127.1|13124.1|13122.6|620
1649900100000|2022-04-14 01:35:00|13127.8|13126.3|13126.5|13125|13129.4|13127.9|13126.5|13125|469
1649900400000|2022-04-14 01:40:00|13126.4|13124.9|13127.5|13126|13127.9|13126.4|13124.6|13123.1|463
1649900700000|2022-04-14 01:45:00|13127.6|13126.1|13130.5|13129|13130.6|13129.5|13127.4|13126|422
1649901000000|2022-04-14 01:50:00|13130.6|13129.1|13133.7|13132.2|13133.9|13132.4|13129.3|13128|462
1649901300000|2022-04-14 01:55:00|13133.8|13132.3|13137.8|13136.3|13142|13141.1|13132.3|13130.9|667
1649901600000|2022-04-14 02:00:00|13137.7|13136.2|13133.3|13131.8|13137.9|13136.4|13131.5|13130.3|700
1649901900000|2022-04-14 02:05:00|13133.4|13131.9|13136.3|13134.8|13136.6|13135.1|13133.1|13131.6|423
1649902200000|2022-04-14 02:10:00|13136.4|13134.9|13131.9|13130.4|13136.5|13135|13131.3|13129.8|502
1649902500000|2022-04-14 02:15:00|13131.8|13130.3|13135.1|13133.6|13135.4|13134.1|13131.5|13130|401
1649902800000|2022-04-14 02:20:00|13135|13133.5|13133.1|13131.6|13135.7|13134.4|13132.5|13131|421
1649903100000|2022-04-14 02:25:00|13133|13131.5|13134.4|13132.9|13134.7|13133.2|13132.3|13130.9|355
1649903400000|2022-04-14 02:30:00|13134.3|13132.8|13135.6|13134.1|13135.8|13134.3|13133.6|13132.1|327
1649903700000|2022-04-14 02:35:00|13135.7|13134.2|13134.2|13132.7|13136.7|13135.2|13134.2|13132.7|312
1649904000000|2022-04-14 02:40:00|13134.3|13132.8|13133.5|13132|13136.1|13134.9|13133.4|13131.9|321
1649904300000|2022-04-14 02:45:00|13133.6|13132.1|13135|13133.5|13135.9|13134.4|13133.2|13131.9|325
1649904600000|2022-04-14 02:50:00|13135.1|13133.6|13133.3|13131.8|13135.1|13133.6|13132.8|13131.7|321
1649904900000|2022-04-14 02:55:00|13133.4|13131.9|13130.6|13129.1|13133.4|13132.2|13130|13128.8|358
1649905200000|2022-04-14 03:00:00|13130.5|13129|13132.4|13131.5|13134.8|13133.3|13130.5|13129|298
1649905500000|2022-04-14 03:05:00|13132.6|13131.1|13132.4|13130.9|13133.4|13131.9|13131.5|13130.1|336
1649905800000|2022-04-14 03:10:00|13132.5|13131|13132.6|13131.1|13133.7|13132.2|13131.2|13130.1|249
1649906100000|2022-04-14 03:15:00|13132.7|13131.2|13135.7|13134.2|13135.9|13134.4|13132.4|13130.9|266
1649906400000|2022-04-14 03:20:00|13135.8|13134.3|13136.8|13135.3|13137.4|13135.9|13134.3|13132.8|251
1649906700000|2022-04-14 03:25:00|13136.7|13135.2|13140.5|13139|13141.2|13139.7|13136.6|13135.1|464
1649907000000|2022-04-14 03:30:00|13140.1|13138.6|13137.7|13136.2|13140.1|13139|13137.4|13135.9|383
1649907300000|2022-04-14 03:35:00|13137.6|13136.1|13139.6|13138.1|13139.8|13138.3|13136.8|13135.3|338
1649907600000|2022-04-14 03:40:00|13139.5|13138|13136.7|13135.2|13139.9|13138.4|13136|13134.5|316
1649907900000|2022-04-14 03:45:00|13136.6|13135.1|13134.9|13133.4|13136.9|13135.4|13134.1|13132.6|394
1649908200000|2022-04-14 03:50:00|13134.8|13133.3|13134.6|13133.1|13136|13134.5|13134.5|13133|345
1649908500000|2022-04-14 03:55:00|13134.5|13133|13135.9|13134.4|13136.6|13135.3|13134.5|13133|301
1649908800000|2022-04-14 04:00:00|13135.8|13134.3|13133.8|13132.3|13135.8|13134.3|13132.7|13131.2|334
1649909100000|2022-04-14 04:05:00|13133.6|13132.1|13133.8|13132.3|13134.9|13133.4|13132.6|13131.1|291
1649909400000|2022-04-14 04:10:00|13133.6|13132.1|13132.6|13131.1|13133.8|13132.3|13131.2|13129.7|241
1649909700000|2022-04-14 04:15:00|13133|13131.5|13133.6|13132.1|13134.8|13133.5|13132.6|13131.1|286
1649910000000|2022-04-14 04:20:00|13133.7|13132.2|13133.7|13132.2|13134.8|13133.3|13133.6|13132.1|245
1649910300000|2022-04-14 04:25:00|13133.8|13132.3|13134.6|13133.1|13134.7|13133.2|13133.2|13131.7|273
1649910600000|2022-04-14 04:30:00|13134.5|13133|13136.9|13135.4|13136.9|13135.7|13134.3|13132.8|337
1649910900000|2022-04-14 04:35:00|13136.8|13135.3|13136.5|13135|13137|13135.7|13135.9|13134.4|263
1649911200000|2022-04-14 04:40:00|13136.6|13135.1|13134.8|13133.3|13136.8|13135.6|13134.1|13132.7|237
1649911500000|2022-04-14 04:45:00|13134.7|13133.2|13138.6|13137.1|13138.6|13137.1|13134.5|13133.2|443
1649911800000|2022-04-14 04:50:00|13138.5|13137|13138.5|13137|13138.9|13137.7|13138|13136.5|296
1649912100000|2022-04-14 04:55:00|13138.6|13137.1|13138.9|13137.4|13139.7|13138.2|13137.6|13136.3|262
1649912400000|2022-04-14 05:00:00|13139|13137.5|13139.9|13138.4|13140.3|13138.8|13137.9|13136.4|355
1649912700000|2022-04-14 05:05:00|13139.8|13138.3|13141.7|13140.2|13142.3|13140.8|13139.7|13138.2|304
1649913000000|2022-04-14 05:10:00|13141.6|13140.7|13145.9|13144.4|13146|13144.5|13140.9|13139.4|285
1649913300000|2022-04-14 05:15:00|13145.8|13144.3|13144.8|13143.3|13145.9|13144.4|13142.4|13141.3|292
1649913600000|2022-04-14 05:20:00|13144.9|13143.4|13143.6|13142.1|13144.9|13143.8|13142.9|13141.4|188
1649913900000|2022-04-14 05:25:00|13143.7|13142.2|13143.6|13142.1|13144.1|13142.6|13142.9|13141.4|195
1649914200000|2022-04-14 05:30:00|13143.7|13142.2|13141.5|13140|13145.2|13143.7|13141.5|13140|247
1649914500000|2022-04-14 05:35:00|13141.6|13140.1|13140.9|13139.4|13142.3|13140.8|13140.5|13139|290
1649914800000|2022-04-14 05:40:00|13140.8|13139.3|13138.4|13136.9|13142.5|13141|13138.3|13136.8|296
1649915100000|2022-04-14 05:45:00|13138.5|13137|13139.6|13138.1|13141|13139.5|13137.9|13136.4|318
1649915400000|2022-04-14 05:50:00|13139.7|13138.2|13136.9|13135.4|13139.8|13138.3|13136.5|13135|343
1649915700000|2022-04-14 05:55:00|13137|13135.5|13133.4|13131.9|13137.8|13136.4|13133|13131.5|466
1649916000000|2022-04-14 06:00:00|13133.3|13131.8|13135.6|13134.1|13136.8|13135.3|13131.9|13130.8|580
1649916300000|2022-04-14 06:05:00|13135.7|13134.2|13139.3|13137.8|13139.7|13138.6|13135.1|13133.6|563
1649916600000|2022-04-14 06:10:00|13139.1|13137.6|13139.8|13138.3|13141.5|13140|13138|13136.7|585
1649916900000|2022-04-14 06:15:00|13139.7|13138.2|13140.2|13138.7|13142.4|13140.9|13138.8|13137.3|482
1649917200000|2022-04-14 06:20:00|13140.3|13138.8|13140.8|13139.3|13141.2|13139.7|13136.9|13135.8|515
1649917500000|2022-04-14 06:25:00|13140.7|13139.2|13139.2|13137.7|13143.5|13142.1|13138.4|13136.9|572
1649917800000|2022-04-14 06:30:00|13138.9|13137.4|13139|13137.5|13140.4|13139.3|13136.6|13135.1|556
1649918100000|2022-04-14 06:35:00|13139.1|13137.6|13143.4|13141.9|13144.4|13143|13138.8|13137.5|625
1649918400000|2022-04-14 06:40:00|13143.3|13141.8|13142.4|13140.9|13144.3|13143|13140.4|13138.9|459
1649918700000|2022-04-14 06:45:00|13142.5|13141|13145.5|13144|13147.2|13145.7|13140.5|13139|457
1649919000000|2022-04-14 06:50:00|13145.6|13144.1|13144.9|13143.4|13148.2|13146.7|13144.4|13143.1|401
1649919300000|2022-04-14 06:55:00|13145|13143.5|13143.3|13141.8|13145.1|13143.6|13140|13138.6|536
1649919600000|2022-04-14 07:00:00|13143.5|13142|13143.3|13141.8|13145.1|13143.9|13139.3|13137.8|864
1649919900000|2022-04-14 07:05:00|13143.2|13142.3|13135.5|13134|13143.4|13142.5|13134.4|13132.9|760
1649920200000|2022-04-14 07:10:00|13135.6|13134.1|13134.5|13133|13136|13135|13133|13131.7|669
1649920500000|2022-04-14 07:15:00|13134.3|13132.8|13135.3|13133.8|13137.2|13136|13132.6|13131.1|705
1649920800000|2022-04-14 07:20:00|13135.4|13133.9|13136.4|13134.9|13137.3|13136.2|13133.6|13132.4|779
1649921100000|2022-04-14 07:25:00|13136.3|13134.8|13135.2|13133.7|13138.1|13136.6|13134.4|13132.9|643
1649921400000|2022-04-14 07:30:00|13135.3|13133.8|13135.3|13133.8|13139.9|13138.4|13130.9|13129.4|709
1649921700000|2022-04-14 07:35:00|13135.2|13133.7|13138.1|13136.6|13138.7|13137.2|13132.5|13131|650
1649922000000|2022-04-14 07:40:00|13137.9|13136.4|13134.2|13132.7|13138.8|13137.5|13133.6|13132.1|574
1649922300000|2022-04-14 07:45:00|13134.3|13132.8|13132.5|13131|13135.4|13133.9|13131.3|13129.8|423
1649922600000|2022-04-14 07:50:00|13132.4|13130.9|13130.1|13129.2|13132.9|13131.4|13128.5|13127.6|482
1649922900000|2022-04-14 07:55:00|13129.9|13129|13131.9|13131|13132.6|13131.2|13128.3|13126.8|582
1649923200000|2022-04-14 08:00:00|13132|13131.1|13127.5|13126|13132.5|13131.5|13127|13125.8|458
1649923500000|2022-04-14 08:05:00|13127.4|13125.9|13132.8|13131.3|13134.7|13133.3|13127.1|13125.9|552
1649923800000|2022-04-14 08:10:00|13133.1|13131.6|13136.8|13135.9|13138.7|13137.2|13133.1|13131.6|578
1649924100000|2022-04-14 08:15:00|13137|13136.1|13137.4|13135.9|13140.9|13139.4|13136.3|13134.9|466
1649924400000|2022-04-14 08:20:00|13137.3|13135.8|13136.7|13135.2|13138.7|13137.3|13134.2|13132.7|393
1649924700000|2022-04-14 08:25:00|13136.6|13135.1|13130.5|13129|13137.3|13136.2|13129.7|13128.7|526
1649925000000|2022-04-14 08:30:00|13130.4|13128.9|13133.4|13131.9|13133.7|13132.5|13130.4|13128.9|416
1649925300000|2022-04-14 08:35:00|13133.3|13131.8|13131.3|13129.8|13134.3|13133.1|13129.9|13128.7|398
1649925600000|2022-04-14 08:40:00|13131.4|13129.9|13137.3|13135.8|13138.7|13137.2|13130.9|13129.7|595
1649925900000|2022-04-14 08:45:00|13137.2|13135.7|13135|13133.5|13137.7|13136.2|13134.8|13133.3|419
1649926200000|2022-04-14 08:50:00|13134.9|13133.4|13137.1|13135.6|13138.4|13137.4|13134.2|13132.7|456
1649926500000|2022-04-14 08:55:00|13137|13135.5|13136.2|13134.7|13139.7|13138.2|13135.9|13134.6|616
1649926800000|2022-04-14 09:00:00|13136.1|13134.6|13132.2|13130.7|13137.1|13135.6|13132|13130.7|534
1649927100000|2022-04-14 09:05:00|13132.3|13130.8|13133.6|13132.7|13135.4|13134.1|13129.3|13127.8|509
1649927400000|2022-04-14 09:10:00|13133.7|13132.8|13141.1|13139.6|13141.5|13140.3|13132.9|13131.9|494
1649927700000|2022-04-14 09:15:00|13141|13139.5|13145.1|13143.6|13147.1|13145.6|13138.9|13137.6|621
1649928000000|2022-04-14 09:20:00|13145.2|13143.7|13138.2|13136.7|13146.3|13144.8|13137.1|13136.2|554
1649928300000|2022-04-14 09:25:00|13138.1|13136.6|13138.2|13136.7|13140.3|13138.8|13136|13134.9|489
1649928600000|2022-04-14 09:30:00|13138.1|13136.6|13140|13138.5|13140.7|13139.5|13135.1|13133.8|545
1649928900000|2022-04-14 09:35:00|13139.9|13138.4|13143.1|13141.6|13144|13142.5|13138.1|13136.8|487
1649929200000|2022-04-14 09:40:00|13142.9|13141.4|13138.5|13137.6|13143|13141.5|13138.3|13136.8|444
1649929500000|2022-04-14 09:45:00|13138.6|13137.7|13138.3|13137.4|13141.3|13140.2|13137.5|13136.1|379
1649929800000|2022-04-14 09:50:00|13138.5|13137.6|13137.8|13136.3|13138.6|13137.6|13134.6|13133.5|590
1649930100000|2022-04-14 09:55:00|13137.9|13136.4|13134.8|13133.9|13138.9|13137.4|13132.1|13130.6|603
1649930400000|2022-04-14 10:00:00|13134.9|13134|13135.2|13133.7|13139.7|13138.5|13133.9|13132.7|532
1649930700000|2022-04-14 10:05:00|13135.1|13133.6|13133.2|13132.3|13136.5|13135.1|13130.7|13129.5|538
1649931000000|2022-04-14 10:10:00|13133.3|13132.4|13135.1|13133.6|13135.2|13133.7|13132|13130.6|521
1649931300000|2022-04-14 10:15:00|13135.3|13134.4|13135.1|13133.6|13138.1|13136.6|13133.6|13132.4|491
1649931600000|2022-04-14 10:20:00|13135.2|13133.7|13132|13130.5|13135.6|13134.1|13129.6|13128.4|644
1649931900000|2022-04-14 10:25:00|13132.1|13130.6|13125.3|13123.8|13132.4|13131.2|13122.7|13121.4|585
1649932200000|2022-04-14 10:30:00|13125.4|13123.9|13126.4|13124.9|13129.6|13128.1|13122.9|13122|682
1649932500000|2022-04-14 10:35:00|13126.6|13125.1|13130.4|13128.9|13130.7|13129.3|13126.3|13124.8|441
1649932800000|2022-04-14 10:40:00|13130.5|13129|13132.6|13131.7|13133.7|13132.8|13128.1|13126.6|426
1649933100000|2022-04-14 10:45:00|13132.5|13131.6|13132.4|13130.9|13133.6|13132.5|13130.3|13129.1|386
1649933400000|2022-04-14 10:50:00|13132.5|13131|13136.5|13135|13139.4|13137.9|13131.1|13129.8|362
1649933700000|2022-04-14 10:55:00|13136.4|13134.9|13134.4|13132.9|13139.9|13138.4|13131.9|13130.6|502
1649934000000|2022-04-14 11:00:00|13134.3|13132.8|13134.3|13132.8|13135|13133.6|13130.9|13129.7|648
1649934300000|2022-04-14 11:05:00|13134.4|13132.9|13131.9|13131|13135.8|13134.6|13131|13130.1|491
1649934600000|2022-04-14 11:10:00|13132|13131.1|13132.5|13131|13133.6|13132.4|13130.9|13129.8|372
1649934900000|2022-04-14 11:15:00|13132.4|13130.9|13133.1|13131.6|13133.9|13132.8|13129.9|13129|415
1649935200000|2022-04-14 11:20:00|13133.2|13131.7|13132.2|13130.7|13134.8|13133.5|13131.6|13130.6|347
1649935500000|2022-04-14 11:25:00|13132.3|13130.8|13135.4|13134.5|13137|13135.8|13131.5|13130.2|472
1649935800000|2022-04-14 11:30:00|13135.5|13134.6|13140.6|13139.1|13143.1|13141.6|13134.2|13133.3|608
1649936100000|2022-04-14 11:35:00|13140.5|13139|13142.8|13141.3|13143.8|13142.6|13140.3|13138.8|643
1649936400000|2022-04-14 11:40:00|13142.9|13141.4|13147.6|13143.2|13147.6|13145.7|13141.4|13139.9|560
1649936700000|2022-04-14 11:45:00|13147.4|13143.7|13123.4|13121.9|13148.4|13145.3|13123.1|13121.6|1575
1649937000000|2022-04-14 11:50:00|13123.6|13122.1|13121.6|13120.1|13125.5|13124.1|13117.7|13116.4|1173
1649937300000|2022-04-14 11:55:00|13121.2|13120.3|13117.4|13115.9|13123.6|13122.3|13116.7|13115.5|986
1649937600000|2022-04-14 12:00:00|13117.3|13115.8|13121|13119.5|13124|13122.6|13117.3|13115.8|955
1649937900000|2022-04-14 12:05:00|13121.1|13119.6|13121.1|13120.2|13123.6|13122.6|13119.3|13117.9|810
1649938200000|2022-04-14 12:10:00|13120.9|13120|13122.1|13120.6|13125.5|13124.1|13119.7|13118.6|747
1649938500000|2022-04-14 12:15:00|13122.2|13120.7|13120.1|13118.6|13123.5|13122.3|13119.6|13118.5|646
1649938800000|2022-04-14 12:20:00|13120|13118.5|13117.1|13115.6|13123.5|13122.2|13114.6|13113.1|788
1649939100000|2022-04-14 12:25:00|13117|13115.5|13117.2|13111.9|13119.5|13118.3|13114|13110.5|724
1649939400000|2022-04-14 12:30:00|13118|13110.6|13111.7|13110.2|13120.2|13118.7|13109.4|13107.9|1218
1649939700000|2022-04-14 12:35:00|13111.6|13110.1|13114.4|13112.9|13118.1|13116.6|13103.9|13102.7|1472
1649940000000|2022-04-14 12:40:00|13114.3|13112.8|13109.6|13108.1|13114.8|13113.4|13104.4|13102.9|1256
1649940300000|2022-04-14 12:45:00|13109.7|13108.2|13104.5|13103|13112.5|13111|13102.2|13100.9|1248
1649940600000|2022-04-14 12:50:00|13104.6|13103.1|13105.4|13103.9|13106.6|13105.1|13099.5|13098.3|1215
1649940900000|2022-04-14 12:55:00|13105.5|13104|13097.2|13095.7|13106.5|13105.1|13095.5|13094|1048
1649941200000|2022-04-14 13:00:00|13097.3|13095.8|13093.2|13091.7|13098.1|13096.7|13085.9|13084.9|1192
1649941500000|2022-04-14 13:05:00|13092.9|13091.4|13089|13087.5|13097.2|13095.7|13088.5|13087|948
1649941800000|2022-04-14 13:10:00|13088.7|13087.2|13087.6|13086.1|13090.6|13089.4|13085|13083.5|869
1649942100000|2022-04-14 13:15:00|13087.1|13085.6|13081.2|13079.7|13089.9|13089|13081|13079.5|1077
1649942400000|2022-04-14 13:20:00|13081.1|13079.6|13080.5|13079|13089.4|13088.2|13079.3|13078.1|1106
1649942700000|2022-04-14 13:25:00|13080.6|13079.1|13081.3|13079.8|13087.4|13086|13079.1|13077.8|1156
1649943000000|2022-04-14 13:30:00|13081.4|13079.9|13079.4|13078.5|13085.3|13084.2|13076.1|13074.8|1143
1649943300000|2022-04-14 13:35:00|13079.7|13078.2|13074.2|13072.7|13083.4|13082|13070.5|13069|1271
1649943600000|2022-04-14 13:40:00|13074.3|13072.8|13061.5|13060|13074.5|13073.3|13060.1|13058.9|1390
1649943900000|2022-04-14 13:45:00|13061.4|13059.9|13057.8|13056.3|13066.4|13065.3|13054|13052.5|1219
1649944200000|2022-04-14 13:50:00|13057.5|13056|13041.5|13040|13057.7|13056.4|13037.2|13036.1|1337
1649944500000|2022-04-14 13:55:00|13040.9|13039.6|13038.4|13036.2|13045.6|13044.1|13036.8|13035.3|1176
1649944800000|2022-04-14 14:00:00|13038.6|13036.5|13044.8|13043.3|13051.6|13050.1|13034.4|13032.9|1315
1649945100000|2022-04-14 14:05:00|13044.7|13043.2|13040.3|13039.4|13044.7|13043.2|13034.2|13032.7|1197
1649945400000|2022-04-14 14:10:00|13040.2|13039.3|13039.8|13038.3|13044|13042.5|13037.5|13036.3|893
1649945700000|2022-04-14 14:15:00|13039.7|13038.2|13044.2|13042.7|13045.7|13044.4|13039.3|13037.8|839
1649946000000|2022-04-14 14:20:00|13043.9|13042.4|13048.7|13047.8|13054.9|13053.7|13041.1|13039.8|1086
1649946300000|2022-04-14 14:25:00|13049.1|13047.6|13047.4|13046.5|13052.8|13051.7|13047.4|13046|987
1649946600000|2022-04-14 14:30:00|13047.2|13046.3|13044.7|13043.2|13049.8|13048.5|13042.4|13041.1|1007
1649946900000|2022-04-14 14:35:00|13044.8|13043.3|13042.3|13041.4|13050.6|13049.2|13041.5|13040|809
1649947200000|2022-04-14 14:40:00|13042.4|13041.5|13046.7|13045.2|13048.6|13047.1|13038.4|13037.2|979
1649947500000|2022-04-14 14:45:00|13046.8|13045.3|13051.1|13049.6|13051.8|13050.4|13043.9|13043|1091
1649947800000|2022-04-14 14:50:00|13051|13049.5|13044.7|13043.8|13051.2|13049.7|13040.5|13039.1|1038
1649948100000|2022-04-14 14:55:00|13044.6|13043.7|13047.9|13046.4|13048.2|13047|13042.1|13041|1172
1649948400000|2022-04-14 15:00:00|13047.7|13046.8|13052.8|13051.3|13056.9|13055.4|13045.1|13044|990
1649948700000|2022-04-14 15:05:00|13052.7|13051.2|13065.2|13063.7|13066.6|13065.2|13050.7|13049.2|1125
1649949000000|2022-04-14 15:10:00|13065.1|13063.6|13061.9|13060.4|13067.7|13066.2|13058.6|13057.4|1251
1649949300000|2022-04-14 15:15:00|13061.8|13060.3|13067.8|13066.3|13070|13068.9|13061.4|13059.9|835
1649949600000|2022-04-14 15:20:00|13067.9|13066.4|13065.6|13064.1|13069.9|13068.7|13056|13054.7|1015
1649949900000|2022-04-14 15:25:00|13065.7|13064.2|13059.5|13058|13066.7|13065.4|13057.5|13056.5|1038
1649950200000|2022-04-14 15:30:00|13060|13058.5|13056.7|13055.2|13062.8|13061.3|13055.4|13054.1|814
1649950500000|2022-04-14 15:35:00|13056.3|13055.4|13051.7|13050.2|13056.6|13055.4|13050.8|13049.5|796
1649950800000|2022-04-14 15:40:00|13051.6|13050.7|13050.6|13049.7|13052.3|13050.8|13046.2|13045.1|823
1649951100000|2022-04-14 15:45:00|13050.7|13049.2|13051.4|13049.9|13051.8|13050.5|13045|13043.7|788
1649951400000|2022-04-14 15:50:00|13051.5|13050|13047.4|13045.9|13052|13050.5|13044.8|13043.3|722
1649951700000|2022-04-14 15:55:00|13047.3|13045.8|13051.8|13050.3|13052.2|13050.7|13047.2|13045.7|740
1649952000000|2022-04-14 16:00:00|13052.4|13050.9|13056.7|13055.8|13058.7|13057.2|13051|13049.7|909
1649952300000|2022-04-14 16:05:00|13056.8|13055.9|13072.1|13070.6|13073.9|13072.4|13056.2|13055.1|937
1649952600000|2022-04-14 16:10:00|13072|13070.5|13067.9|13066.4|13072.7|13071.3|13066.3|13064.8|805
1649952900000|2022-04-14 16:15:00|13067.7|13066.2|13067.8|13066.3|13068|13067|13063.7|13062.2|576
1649953200000|2022-04-14 16:20:00|13067.9|13066.4|13070.7|13069.2|13071.6|13070.3|13063.3|13062.2|704
1649953500000|2022-04-14 16:25:00|13070.8|13069.3|13063.8|13062.3|13070.8|13069.3|13063.1|13061.7|641
1649953800000|2022-04-14 16:30:00|13063.9|13062.4|13063.5|13062|13067.2|13065.8|13062.8|13061.3|491
1649954100000|2022-04-14 16:35:00|13063.6|13062.1|13058.7|13057.2|13063.7|13062.5|13058.3|13057|447
1649954400000|2022-04-14 16:40:00|13058.6|13057.1|13057.9|13056.4|13061.8|13060.4|13053.2|13052|659
1649954700000|2022-04-14 16:45:00|13057.8|13056.3|13059.3|13058.4|13060.8|13059.9|13056.5|13055.3|510
1649955000000|2022-04-14 16:50:00|13059.2|13058.3|13059.5|13058|13060.5|13059|13058|13056.8|344
1649955300000|2022-04-14 16:55:00|13059.4|13057.9|13058|13056.5|13059.6|13058.5|13055.8|13054.9|470
1649955600000|2022-04-14 17:00:00|13057.9|13056.4|13060.5|13059.6|13063.6|13062.3|13057.2|13055.9|592
1649955900000|2022-04-14 17:05:00|13060.6|13059.7|13059.1|13058.2|13061.5|13060|13057.5|13056|391
1649956200000|2022-04-14 17:10:00|13059.4|13057.9|13060.7|13059.2|13062.8|13061.5|13059.4|13057.9|401
1649956500000|2022-04-14 17:15:00|13060.6|13059.1|13059.6|13058.1|13061|13059.5|13057.8|13056.3|446
1649956800000|2022-04-14 17:20:00|13059.9|13058.4|13060.6|13059.1|13061.2|13059.9|13059.1|13058|342
1649957100000|2022-04-14 17:25:00|13060.7|13059.2|13061.6|13060.1|13063.6|13062.5|13059.3|13058.1|414
1649957400000|2022-04-14 17:30:00|13061.5|13060.6|13066.5|13065|13067.1|13066|13061.4|13060.5|416
1649957700000|2022-04-14 17:35:00|13066.6|13065.1|13069.5|13068|13071.9|13070.5|13066.5|13065.1|470
1649958000000|2022-04-14 17:40:00|13069.6|13068.1|13069.5|13068|13070.6|13069.1|13068.4|13067.1|416
1649958300000|2022-04-14 17:45:00|13069.4|13067.9|13074.2|13073.3|13074.4|13073.5|13069.1|13067.9|515
1649958600000|2022-04-14 17:50:00|13074.1|13073.2|13074.3|13073.4|13075.8|13074.6|13073.7|13072.5|378
1649958900000|2022-04-14 17:55:00|13074.4|13073.5|13077.7|13076.2|13077.8|13076.5|13074.3|13073.1|472
1649959200000|2022-04-14 18:00:00|13077.8|13076.3|13077.7|13076.2|13077.8|13076.5|13075|13074.1|411
1649959500000|2022-04-14 18:05:00|13077.8|13076.3|13077.8|13076.3|13079.8|13078.3|13077.1|13075.9|444
1649959800000|2022-04-14 18:10:00|13077.7|13076.2|13082.6|13081.1|13082.8|13081.5|13077.7|13076.2|352
1649960100000|2022-04-14 18:15:00|13082.5|13081|13078.7|13077.2|13083.5|13082.2|13078.6|13077.1|358
1649960400000|2022-04-14 18:20:00|13078.6|13077.1|13075.7|13074.8|13079.2|13077.7|13074.5|13073|375
1649960700000|2022-04-14 18:25:00|13075.8|13074.9|13078.6|13077.1|13078.6|13077.4|13075.3|13073.9|468
1649961000000|2022-04-14 18:30:00|13078.7|13077.2|13079.6|13078.1|13080.7|13079.5|13078.6|13077.1|206
1649961300000|2022-04-14 18:35:00|13079.7|13078.2|13079.4|13078.5|13080.4|13079.5|13078.3|13077.2|233
1649961600000|2022-04-14 18:40:00|13079.5|13078.6|13080.3|13079.4|13080.7|13079.5|13078.4|13077.1|296
1649961900000|2022-04-14 18:45:00|13079.6|13078.7|13079.6|13078.7|13080.6|13079.5|13078.2|13077.1|273
1649962200000|2022-04-14 18:50:00|13079.7|13078.8|13078.7|13077.2|13080.4|13079.1|13078|13076.7|271
1649962500000|2022-04-14 18:55:00|13078.6|13077.1|13077.6|13076.1|13079.1|13078.1|13075.3|13074.1|497
1649962800000|2022-04-14 19:00:00|13077.1|13076.2|13080.5|13079|13081|13079.9|13076.5|13075.3|500
1649963100000|2022-04-14 19:05:00|13080.3|13078.8|13078.9|13077.4|13080.5|13079.4|13078.4|13077.1|330
1649963400000|2022-04-14 19:10:00|13078.8|13077.3|13080.6|13079.1|13080.6|13079.1|13078.1|13076.9|332
1649963700000|2022-04-14 19:15:00|13080.4|13078.9|13080.5|13079|13081.3|13080.1|13079.2|13077.7|257
1649964000000|2022-04-14 19:20:00|13080.4|13078.9|13078.5|13077|13081.3|13080.1|13078.3|13076.8|343
1649964300000|2022-04-14 19:25:00|13078.4|13076.9|13076.3|13075.4|13078.5|13077|13076.3|13074.9|377
1649964600000|2022-04-14 19:30:00|13076.4|13075.5|13076.3|13074.8|13077.1|13075.6|13075.4|13073.9|261
1649964900000|2022-04-14 19:35:00|13076.4|13074.9|13075.6|13074.1|13077.5|13076.2|13075.2|13073.7|351
1649965200000|2022-04-14 19:40:00|13075.8|13074.3|13077.5|13076|13077.7|13076.2|13074.9|13073.7|315
1649965500000|2022-04-14 19:45:00|13077.6|13076.1|13076.5|13075|13077.8|13076.3|13076.4|13074.9|397
1649965800000|2022-04-14 19:50:00|13075.9|13074.4|13077.6|13076.1|13077.8|13076.3|13075.4|13073.9|460
1649966100000|2022-04-14 19:55:00|13077.5|13076|13076.5|13075|13078.6|13077.1|13076.4|13074.9|314
1649966400000|2022-04-14 20:00:00|13076.4|13074.9|13077.5|13076|13078|13076.5|13075.7|13074.2|205
1649966700000|2022-04-14 20:05:00|13077.6|13076.1|13077.1|13075.6|13078.5|13077|13076.6|13075.2|127
1649967000000|2022-04-14 20:10:00|13077|13075.5|13078.7|13077.2|13079.3|13077.8|13076.9|13075.4|140
1649967300000|2022-04-14 20:15:00|13078.6|13077.1|13079|13077.5|13079.8|13078.3|13078.6|13077.1|186
1649967600000|2022-04-14 20:20:00|13079.1|13077.6|13079.3|13077.8|13079.4|13078.1|13078.3|13076.8|167
1649967900000|2022-04-14 20:25:00|13079.4|13077.9|13079.4|13077.9|13079.6|13078.4|13078.2|13076.7|147
1649968200000|2022-04-14 20:30:00|13079.3|13077.8|13079.4|13077.9|13080.8|13079.4|13079|13077.5|125
1649968500000|2022-04-14 20:35:00|13079.5|13078|13079.5|13078|13080.9|13079.4|13079.3|13077.5|131
1649968800000|2022-04-14 20:40:00|13079.6|13078.1|13079.4|13077.9|13079.7|13078.2|13079.3|13077.8|81
1649969100000|2022-04-14 20:45:00|13079.3|13077.8|13081.6|13080.1|13082.7|13081|13078.4|13076.6|254
1649969400000|2022-04-14 20:50:00|13081.7|13080.2|13080.5|13079|13081.7|13080.2|13080.3|13078.6|399
1649969700000|2022-04-14 20:55:00|13081|13078.6|13081.7|13070.7|13083.2|13079.9|13079.3|13068.3|596
1649970000000|2022-04-14 21:00:00|13081.2|13070.2|13080.4|13069.4|13081.2|13070.2|13062.3|13051.3|102
1649970300000|2022-04-14 21:05:00|13080.1|13069.1|13080.7|13069.7|13081.6|13070.9|13078.9|13067.9|527
1649970600000|2022-04-14 21:10:00|13080.6|13069.6|13081|13070|13081.5|13070.7|13079.5|13068.5|778
1649970900000|2022-04-14 21:15:00|13081.2|13070.2|13080.7|13069.7|13082.6|13071.6|13079.8|13068.8|674
1649971200000|2022-04-14 21:20:00|13080.6|13069.6|13083|13072|13083.2|13072.2|13077.4|13067.2|1105
1649971500000|2022-04-14 21:25:00|13082.9|13071.9|13081.4|13071.2|13083.1|13072.1|13080.5|13069.5|269
1649971800000|2022-04-14 21:30:00|13081.5|13071|13081.3|13071|13082.4|13072.8|13080.4|13069.8|238
1649972100000|2022-04-14 21:35:00|13081.1|13071.4|13080.4|13072.2|13083.8|13074.6|13078.5|13068.6|241
1649972400000|2022-04-14 21:40:00|13081|13072.1|13079.5|13071.2|13082.2|13072.8|13079.2|13069.3|133
1649972700000|2022-04-14 21:45:00|13079.6|13070.7|13080.5|13072.2|13082.7|13073.2|13079|13070|143
1649973000000|2022-04-14 21:50:00|13080.2|13071.4|13079.8|13072.2|13081.9|13073.8|13078.8|13070.3|215
1649973300000|2022-04-14 21:55:00|13081.4|13071.1|13079.9|13068.9|13081.4|13073.8|13065.4|13054.4|677
1649973600000|2022-04-14 22:00:00|13079.4|13068.4|13079.8|13068.8|13081.1|13070.1|13078.7|13067.7|386
1649973900000|2022-04-14 22:05:00|13079.7|13068.7|13082.2|13066.2|13082.7|13069.3|13078.6|13065.2|180
1649974200000|2022-04-14 22:10:00|13082.3|13066.3|13082.3|13066.8|13083.9|13068.3|13080.5|13065.6|194
1649974500000|2022-04-14 22:15:00|13082.2|13067.4|13081.4|13067.4|13083.7|13068.3|13081.2|13066.6|147
1649974800000|2022-04-14 22:20:00|13081.3|13067.6|13082.6|13067|13082.9|13068.5|13081.1|13066.6|135
1649975100000|2022-04-14 22:25:00|13082.7|13067.1|13081.7|13067.7|13083.5|13068.6|13081|13066|128
1649975400000|2022-04-14 22:30:00|13081.3|13067.6|13082.7|13066.7|13082.9|13067.9|13079.9|13063.9|208
1649975700000|2022-04-14 22:35:00|13082.6|13067|13081.1|13065.1|13082.9|13067.5|13079.7|13063.7|193
1649976000000|2022-04-14 22:40:00|13080.8|13064.8|13083.1|13067.7|13083.4|13067.7|13079.7|13063.7|192
1649976300000|2022-04-14 22:45:00|13083.4|13067.6|13081.3|13066.7|13086|13070|13080.3|13065.9|176
1649976600000|2022-04-14 22:50:00|13081.4|13066.9|13081.3|13067.4|13083.7|13068|13079.4|13065.9|156
1649976900000|2022-04-14 22:55:00|13081.4|13067.3|13081.3|13067.3|13084.4|13068.4|13079.1|13064.7|311
1649977200000|2022-04-14 23:00:00|13081.8|13067.2|13080.3|13067.6|13084.4|13068.9|13075.1|13059.1|837
1649977500000|2022-04-14 23:05:00|13080.4|13067.7|13080|13066.6|13082|13067.8|13076.6|13063.8|1301
1649977800000|2022-04-14 23:10:00|13079.7|13066.1|13079.3|13063.3|13083.5|13069.1|13070|13054|1178
1649978100000|2022-04-14 23:15:00|13079.1|13063.1|13073.3|13061.3|13084.2|13068.2|13068.4|13052.4|1683
1649978400000|2022-04-14 23:20:00|13073.2|13061.1|13080.4|13064.4|13081.8|13066.4|13072.7|13059.4|1901
1649978700000|2022-04-14 23:25:00|13080.5|13064.5|13080.1|13065.4|13081.5|13065.7|13078.2|13063.7|1410
1649979000000|2022-04-14 23:30:00|13080|13065.5|13073.5|13062.2|13080.2|13066.7|13073.4|13061.7|1570
1649979300000|2022-04-14 23:35:00|13073.4|13062.1|13070.2|13057.4|13073.8|13063.7|13067.3|13051.3|605
1649979600000|2022-04-14 23:40:00|13070.3|13057.6|13081.1|13065.1|13081.2|13065.2|13069.1|13056.1|1233
1649979900000|2022-04-14 23:45:00|13079.8|13063.8|13079.6|13063.6|13083.6|13067.6|13077|13061|781
1649980200000|2022-04-14 23:50:00|13079.5|13063.5|13076.8|13060.8|13080.3|13064.3|13076.1|13060.1|991
1649980500000|2022-04-14 23:55:00|13077.3|13061.3|13073|13058.6|13078.2|13062.2|13067.6|13051.6|1011
1649980800000|2022-04-15 00:00:00|13073.1|13058.7|13072.4|13056.5|13073.2|13058.7|13067.4|13051.4|651
1649981100000|2022-04-15 00:05:00|13072.5|13056.4|13071.2|13057|13072.5|13059.3|13069.9|13055.7|565
1649981400000|2022-04-15 00:10:00|13070.8|13057.3|13072.7|13058.5|13072.7|13059.6|13070.5|13056.7|524
1649981700000|2022-04-15 00:15:00|13072.6|13058.6|13072.7|13056.7|13074.4|13059.3|13069.6|13055.8|826
1649982000000|2022-04-15 00:20:00|13073|13057.1|13072.6|13056.8|13073.2|13059.6|13070.9|13054.9|955
1649982300000|2022-04-15 00:25:00|13072.1|13057.8|13073|13057.2|13073.4|13058.3|13071.4|13055.4|655
1649982600000|2022-04-15 00:30:00|13072.9|13057.4|13071.9|13057.9|13073.4|13059.6|13071.4|13056.5|559
1649982900000|2022-04-15 00:35:00|13071.7|13058.3|13071.6|13058.7|13073.1|13059.2|13071|13055.8|479
1649983200000|2022-04-15 00:40:00|13071.5|13058.8|13072.2|13058.1|13072.8|13058.9|13071.1|13055.6|593
1649983500000|2022-04-15 00:45:00|13072.4|13058.3|13073.1|13057.6|13073.9|13059.3|13066|13055|975
1649983800000|2022-04-15 00:50:00|13072.7|13057.7|13067.9|13057.3|13073.7|13059.8|13067.4|13056.7|1233
1649984100000|2022-04-15 00:55:00|13068.3|13057.2|13062.9|13051.7|13069.2|13057.3|13055.1|13039.1|1707
1649984400000|2022-04-15 01:00:00|13063|13051.6|13057.9|13041.9|13063.9|13052.8|13054.2|13038.4|1429
1649984700000|2022-04-15 01:05:00|13057.8|13041.8|13058.9|13045.9|13060.5|13046.1|13057.2|13041.5|1026
1649985000000|2022-04-15 01:10:00|13059|13045.6|13058.2|13046.9|13060.4|13047.7|13056.6|13043.7|978
1649985300000|2022-04-15 01:15:00|13058.1|13046.5|13058.4|13047.9|13060.7|13048.9|13056.6|13042.5|1277
1649985600000|2022-04-15 01:20:00|13058.6|13047.8|13059.8|13050|13059.8|13050|13056.2|13046|1192
1649985900000|2022-04-15 01:25:00|13058.2|13050.2|13065.1|13055.3|13066|13055.3|13058.2|13049.2|1109
1649986200000|2022-04-15 01:30:00|13065|13055.4|13064.9|13056.1|13065.7|13056.3|13063.3|13054.6|802
1649986500000|2022-04-15 01:35:00|13064.5|13056|13064.6|13048.6|13066.1|13056.4|13062.4|13046.7|536
1649986800000|2022-04-15 01:40:00|13064.5|13048.5|13063.7|13048.1|13064.5|13050.3|13061.2|13046.4|616
1649987100000|2022-04-15 01:45:00|13063.8|13048|13064.4|13048.4|13065.7|13049.7|13062.6|13047.5|509
1649987400000|2022-04-15 01:50:00|13064.2|13048.2|13065.2|13055|13065.8|13055.7|13062.8|13047.9|691
1649987700000|2022-04-15 01:55:00|13065.1|13055.3|13064.4|13051.2|13066.7|13055.7|13062.4|13049.3|1258
1649988000000|2022-04-15 02:00:00|13064.6|13051.1|13062.9|13049.4|13066.3|13052|13062.4|13048.7|1041
1649988300000|2022-04-15 02:05:00|13063.2|13049.1|13065.8|13054.3|13067.3|13055.5|13062.2|13048.7|1451
1649988600000|2022-04-15 02:10:00|13065.6|13054.2|13065.1|13051.2|13067.2|13055.5|13063.8|13050.7|1519
1649988900000|2022-04-15 02:15:00|13064.9|13051.1|13065.1|13052.3|13067|13053.2|13063.8|13050.7|1462
1649989200000|2022-04-15 02:20:00|13064.8|13052.7|13065.1|13052.8|13067|13053.8|13063.1|13051.2|855
1649989500000|2022-04-15 02:25:00|13065|13052.9|13065.9|13055.3|13066.7|13055.6|13063.1|13051.3|1392
1649989800000|2022-04-15 02:30:00|13065.8|13055.5|13066|13057.4|13066.5|13057.9|13063.2|13053.4|1069
1649990100000|2022-04-15 02:35:00|13066.4|13057.2|13062.8|13060|13066.5|13060.6|13061.9|13056.4|870
1649990400000|2022-04-15 02:40:00|13062.7|13060.1|13062.8|13059.4|13063.4|13060.2|13061.5|13058.8|444
1649990700000|2022-04-15 02:45:00|13062.6|13059.5|13062.6|13059.6|13063.2|13060.3|13061.3|13058.9|434
1649991000000|2022-04-15 02:50:00|13062.5|13059.7|13062.1|13059.4|13063.2|13059.8|13061|13058.8|459
1649991300000|2022-04-15 02:55:00|13062|13059.6|13071.8|13064.5|13077.7|13067.5|13061.8|13059.3|1365
1649991600000|2022-04-15 03:00:00|13071.6|13064.6|13068.1|13052.1|13072.9|13064.6|13066.7|13051.4|844
1649991900000|2022-04-15 03:05:00|13068.3|13052.3|13067.8|13052.5|13070.1|13055.4|13066.6|13051.3|849
1649992200000|2022-04-15 03:10:00|13067.4|13052.6|13069.1|13055|13076.9|13060.9|13066.2|13051.7|1727
1649992500000|2022-04-15 03:15:00|13069.2|13054.8|13068.2|13059.2|13077.2|13062.4|13067.1|13054.1|2033
1649992800000|2022-04-15 03:20:00|13068|13059.3|13068.9|13057.7|13072.9|13059.7|13063.9|13051.6|1947
1649993100000|2022-04-15 03:25:00|13068.7|13057.8|13069.4|13053.4|13072.4|13058.1|13067.8|13052.1|1091
1649993400000|2022-04-15 03:30:00|13069.3|13053.3|13068.7|13052.7|13072.4|13056.4|13065.6|13050.2|2064
1649993700000|2022-04-15 03:35:00|13068.5|13052.5|13066.5|13055.5|13070.7|13057.8|13066|13051.4|986
1649994000000|2022-04-15 03:40:00|13066.7|13055.7|13068.4|13057.5|13069.2|13058.2|13064.6|13055.2|728
1649994300000|2022-04-15 03:45:00|13068.5|13057.6|13068.3|13057.4|13068.9|13058.8|13066.9|13057|380
1649994600000|2022-04-15 03:50:00|13068.5|13057.5|13068.6|13059.7|13070.2|13060.6|13067.6|13057.1|645
1649994900000|2022-04-15 03:55:00|13068.8|13060|13068.7|13060.1|13069.5|13060.9|13067.6|13058.8|935
1649995200000|2022-04-15 04:00:00|13068.5|13060.4|13069.5|13059.2|13069.9|13060.4|13066.7|13058.6|526
1649995500000|2022-04-15 04:05:00|13069.2|13059.1|13067.2|13060.7|13069.3|13061.2|13066.5|13058.7|343
1649995800000|2022-04-15 04:10:00|13066.9|13060.9|13068.1|13062.8|13069.4|13063.9|13066.5|13058.1|422
1649996100000|2022-04-15 04:15:00|13068|13062.7|13066.8|13056.6|13068.8|13063.2|13064.8|13055.3|1029
1649996400000|2022-04-15 04:20:00|13066.7|13056.5|13066.5|13057.4|13067.7|13057.9|13065.6|13056.2|1626
1649996700000|2022-04-15 04:25:00|13066.4|13056.8|13072.7|13064|13075.1|13065.6|13065.8|13056.4|2034
1649997000000|2022-04-15 04:30:00|13072.9|13063.9|13071.9|13065.6|13077|13066.9|13070.5|13063.5|2005
1649997300000|2022-04-15 04:35:00|13071.8|13065.5|13071.4|13064.2|13073.8|13068.3|13070.2|13063.4|2012
1649997600000|2022-04-15 04:40:00|13071.5|13064.1|13075|13064|13077.3|13068.8|13069.8|13060.1|2128
1649997900000|2022-04-15 04:45:00|13075.1|13064.1|13071.9|13065.2|13076.4|13066|13071.2|13062.6|2290
1649998200000|2022-04-15 04:50:00|13072.6|13064.5|13072.2|13063.1|13075|13066.7|13066|13055|2190
1649998500000|2022-04-15 04:55:00|13072.5|13062.7|13074.2|13066.4|13075.3|13067.4|13071.7|13062.5|2181
1649998800000|2022-04-15 05:00:00|13073.6|13066.3|13073|13065.7|13075.2|13067.9|13071.3|13064.1|2310
1649999100000|2022-04-15 05:05:00|13072.9|13065.5|13075.2|13066.4|13077.1|13067.7|13071.8|13064.4|2277
1649999400000|2022-04-15 05:10:00|13075.1|13066.5|13074.9|13065.8|13077.1|13068.5|13073.4|13064.8|2208
1649999700000|2022-04-15 05:15:00|13074.6|13065.7|13076|13065|13077.3|13067.3|13063.8|13052.8|1827
1650000000000|2022-04-15 05:20:00|13076.2|13065.2|13072.2|13064.2|13077.8|13066.8|13071.3|13062.7|2207
1650000300000|2022-04-15 05:25:00|13072.8|13064|13071.2|13064.3|13073.9|13066.2|13070.2|13063.3|2353
1650000600000|2022-04-15 05:30:00|13071.3|13064.4|13075.2|13064.2|13077.8|13066.8|13067.4|13056.4|1399
1650000900000|2022-04-15 05:35:00|13075.9|13064.9|13073.4|13062.4|13076.5|13065.5|13071.8|13060.8|1932
1650001200000|2022-04-15 05:40:00|13073.6|13062.6|13068.8|13057.8|13076.2|13065.2|13067.3|13056.3|1935
1650001500000|2022-04-15 05:45:00|13069.1|13058.1|13069.2|13058.2|13073.2|13062.6|13066.4|13055.4|917
1650001800000|2022-04-15 05:50:00|13068.9|13057.9|13067.9|13056.9|13070.7|13059.7|13065.7|13054.7|1361
1650002100000|2022-04-15 05:55:00|13068|13057|13069.5|13059|13070.7|13061.2|13066.5|13055.5|1415
1650002400000|2022-04-15 06:00:00|13069.8|13060.1|13066.1|13058.4|13072|13061|13062.5|13051.5|876
1650002700000|2022-04-15 06:05:00|13066|13058.6|13061.9|13050.9|13068.1|13059.8|13059.1|13048.1|733
1650003000000|2022-04-15 06:10:00|13062.1|13051.1|13067.2|13056.2|13070.2|13059.2|13060.4|13049.4|693
1650003300000|2022-04-15 06:15:00|13067.7|13056.7|13066.8|13055.8|13069.3|13058.3|13063.4|13052.5|834
1650003600000|2022-04-15 06:20:00|13066.6|13055.6|13066.3|13055.3|13068.6|13057.6|13062.8|13051.8|438
1650003900000|2022-04-15 06:25:00|13067.2|13056.2|13064.4|13053.4|13068|13057|13064.1|13053.1|351
1650004200000|2022-04-15 06:30:00|13064.5|13053.5|13062.2|13051.2|13068.2|13057.2|13058.9|13047.9|1662
1650004500000|2022-04-15 06:35:00|13063.9|13052.9|13067.8|13056.8|13069.4|13058.4|13056.3|13045.3|1970
1650004800000|2022-04-15 06:40:00|13068|13057|13066.4|13055.4|13070.3|13059.3|13064.2|13053.2|1341
1650005100000|2022-04-15 06:45:00|13066.6|13055.6|13062.3|13051.3|13067|13056|13056.8|13045.8|1901
1650005400000|2022-04-15 06:50:00|13062.6|13051.6|13064.4|13053.4|13068.9|13057.9|13059.4|13048.4|964
1650005700000|2022-04-15 06:55:00|13064.7|13053.7|13064.4|13053.4|13069.7|13058.7|13058.8|13047.8|1141
1650006000000|2022-04-15 07:00:00|13063.4|13052.4|13063.6|13052.6|13068.3|13057.4|13062.8|13051.8|783
1650006300000|2022-04-15 07:05:00|13063.7|13052.7|13067.5|13058.3|13069.4|13060|13063|13052|1510
1650006600000|2022-04-15 07:10:00|13067.2|13058.2|13065.1|13055.3|13069.1|13059.9|13060.4|13049.4|1278
1650006900000|2022-04-15 07:15:00|13065.2|13055.2|13066.2|13055.2|13068.5|13058.4|13063.1|13052.2|1376
1650007200000|2022-04-15 07:20:00|13066.3|13055.3|13067.9|13058.1|13070.8|13061.3|13063.4|13052.4|1194
1650007500000|2022-04-15 07:25:00|13068.4|13057.9|13069.4|13058.5|13071.3|13061.6|13067|13056|1397
1650007800000|2022-04-15 07:30:00|13069.1|13058.4|13071.6|13061|13072.2|13062.4|13067.9|13057.3|1578
1650008100000|2022-04-15 07:35:00|13071.7|13060.7|13071.9|13066.1|13079.4|13071.7|13069|13058.3|2006
1650008400000|2022-04-15 07:40:00|13072.2|13066.4|13070.5|13066|13076.2|13067.6|13069.8|13065.1|701
1650008700000|2022-04-15 07:45:00|13070.9|13066.1|13071.5|13065.5|13078|13068|13069.2|13064.7|1151
1650009000000|2022-04-15 07:50:00|13071.4|13065.1|13070.8|13065.3|13072.1|13067.9|13069.9|13064.7|964
1650009300000|2022-04-15 07:55:00|13070.9|13065.4|13077.4|13069.3|13079.7|13071.3|13069.9|13064.9|1262
1650009600000|2022-04-15 08:00:00|13077.2|13069.2|13077.8|13070.4|13080.4|13071.4|13076.3|13068|1170
1650009900000|2022-04-15 08:05:00|13078.7|13069.4|13076.6|13071.4|13078.9|13071.8|13075.5|13067|738
1650010200000|2022-04-15 08:10:00|13076.5|13071.7|13076.8|13068.8|13078|13072.4|13074.2|13066|887
1650010500000|2022-04-15 08:15:00|13076.7|13069|13076.4|13070.2|13077.9|13071.4|13074.3|13066.7|869
1650010800000|2022-04-15 08:20:00|13075.8|13070.6|13075.5|13068.5|13077.4|13070.8|13074|13067.8|765
1650011100000|2022-04-15 08:25:00|13075.6|13069.1|13075.1|13068.3|13078.1|13071.2|13073.1|13066.8|775
1650011400000|2022-04-15 08:30:00|13075.2|13069.4|13074.3|13067.6|13077.5|13070.7|13072.6|13066.2|976
1650011700000|2022-04-15 08:35:00|13074|13067.5|13073|13067.9|13077.6|13070|13072|13065.7|885
1650012000000|2022-04-15 08:40:00|13073.9|13067.6|13075.1|13067|13077.4|13068.7|13072.6|13064.9|1266
1650012300000|2022-04-15 08:45:00|13075.6|13067.1|13074.6|13067.7|13077.3|13068.6|13073.1|13065.2|1472
1650012600000|2022-04-15 08:50:00|13074.8|13067.6|13074.2|13065.8|13077.2|13069.3|13072.2|13065.4|1763
1650012900000|2022-04-15 08:55:00|13074.4|13066|13074.4|13063.4|13077|13066.8|13066.8|13055.8|1984
1650013200000|2022-04-15 09:00:00|13073.8|13062.8|13071.1|13060.1|13076|13065|13069.6|13058.6|1388
1650013500000|2022-04-15 09:05:00|13071.4|13060.4|13069.2|13058.2|13073.1|13062.1|13065.9|13054.9|1703
1650013800000|2022-04-15 09:10:00|13069|13058|13073.1|13062.1|13074.4|13063.4|13068.2|13057.2|1440
1650014100000|2022-04-15 09:15:00|13072.9|13061.9|13072.6|13063.4|13075.3|13066.8|13070.2|13059.9|1307
1650014400000|2022-04-15 09:20:00|13072.5|13063.6|13074.1|13063.8|13074.6|13066.6|13071.4|13060.5|806
1650014700000|2022-04-15 09:25:00|13073.8|13063.7|13074.2|13063.2|13074.6|13066.2|13071.1|13061|964
1650015000000|2022-04-15 09:30:00|13074.1|13063.1|13075.9|13066.7|13075.9|13067.9|13071|13062.3|1090
1650015300000|2022-04-15 09:35:00|13075.4|13067.2|13075|13066.5|13077|13069.2|13069.1|13064.1|1051
1650015600000|2022-04-15 09:40:00|13074.8|13066.6|13074.2|13064.4|13077.6|13067.5|13071.5|13063.3|1574
1650015900000|2022-04-15 09:45:00|13075.4|13064.3|13072.6|13063.4|13075.9|13065.3|13071.9|13062.5|2042
1650016200000|2022-04-15 09:50:00|13072.8|13063.7|13073.5|13063.1|13075.4|13064.9|13071.2|13062.5|1882
1650016500000|2022-04-15 09:55:00|13073.4|13063.4|13073.9|13063.5|13075.3|13064.6|13070.8|13060.8|1521
1650016800000|2022-04-15 10:00:00|13074|13064.1|13072.7|13062.3|13076|13065.4|13072|13061.8|1307
1650017100000|2022-04-15 10:05:00|13073.5|13062.5|13073.5|13064.8|13075.7|13065.9|13071.4|13061.8|2121
1650017400000|2022-04-15 10:10:00|13072.8|13064.7|13072.4|13064.4|13075.7|13066.5|13071.3|13062.9|2345
1650017700000|2022-04-15 10:15:00|13072.8|13064.6|13072.4|13062.9|13075.4|13065.5|13070.5|13062.8|2010
1650018000000|2022-04-15 10:20:00|13072.5|13062.8|13071.7|13064.2|13074.9|13068.1|13069.7|13062.8|1178
1650018300000|2022-04-15 10:25:00|13071.6|13064.3|13072.7|13063.5|13073.8|13065.5|13069.7|13061.5|1976
1650018600000|2022-04-15 10:30:00|13072.6|13064.2|13073.7|13067.6|13077.5|13068.3|13071|13062.4|1372
1650018900000|2022-04-15 10:35:00|13073.1|13067.8|13070.1|13066|13075.4|13069.3|13069.8|13064.9|730
1650019200000|2022-04-15 10:40:00|13070.2|13065.9|13069.8|13066.2|13070.7|13067|13069.7|13065.4|769
1650019500000|2022-04-15 10:45:00|13069.9|13066.3|13073.2|13066.3|13076.1|13068.1|13069.7|13064|1513
1650019800000|2022-04-15 10:50:00|13073.4|13066.4|13073|13064|13076.2|13066.5|13069.2|13060.6|2208
1650020100000|2022-04-15 10:55:00|13073.1|13063.6|13070.8|13061.9|13075.4|13066.4|13068|13061.4|1453
1650020400000|2022-04-15 11:00:00|13070.9|13062.3|13070.7|13062.6|13073.6|13064|13069.8|13060.9|1125
1650020700000|2022-04-15 11:05:00|13070.8|13062.7|13070.8|13061.3|13074|13064.6|13066.1|13059.3|1318
1650021000000|2022-04-15 11:10:00|13071.1|13061.6|13069.8|13058.8|13073.6|13062.6|13064.3|13053.9|2062
1650021300000|2022-04-15 11:15:00|13070.2|13059.2|13067.1|13056.1|13071.7|13061.4|13064.2|13053.3|2120
1650021600000|2022-04-15 11:20:00|13065.9|13054.9|13065.8|13054.8|13074.4|13063.4|13061.4|13052.3|1911
1650021900000|2022-04-15 11:25:00|13066|13056|13067.1|13056.1|13071.9|13060.9|13063.3|13054.5|1746
1650022200000|2022-04-15 11:30:00|13067.7|13056.7|13070|13059.8|13074.7|13065.7|13065.2|13055.6|1753
1650022500000|2022-04-15 11:35:00|13070.1|13060.1|13070.3|13061.6|13072.5|13063|13066|13058|2033
1650022800000|2022-04-15 11:40:00|13070.2|13061.8|13070.6|13060.4|13072.1|13063.4|13067.3|13059.2|1475
1650023100000|2022-04-15 11:45:00|13070.7|13060.2|13074.9|13066.1|13075|13066.7|13066.9|13060.2|1557
1650023400000|2022-04-15 11:50:00|13074.8|13066.2|13072.5|13065.2|13075.2|13069.2|13069.9|13063.9|1411
1650023700000|2022-04-15 11:55:00|13072.6|13065.9|13070.8|13062.6|13073.7|13066.5|13067.6|13060.1|1490
1650024000000|2022-04-15 12:00:00|13070.6|13062.9|13075.2|13064.2|13077|13067.6|13066.8|13058.3|1442
1650024300000|2022-04-15 12:05:00|13075.3|13064.3|13073.8|13064.2|13076.5|13067.6|13070|13060.3|1395
1650024600000|2022-04-15 12:10:00|13074.3|13063.6|13073|13064.4|13078|13067.8|13069.8|13059.9|1476
1650024900000|2022-04-15 12:15:00|13072.9|13064.5|13072.3|13063.7|13076.5|13067.9|13069.7|13061.2|1259
1650025200000|2022-04-15 12:20:00|13072.1|13063.9|13069.8|13062.5|13074.6|13066|13066.9|13060.3|1905
1650025500000|2022-04-15 12:25:00|13068.4|13062.2|13071.7|13061.2|13075.5|13065.7|13067.6|13060.8|1171
1650025800000|2022-04-15 12:30:00|13071.8|13061.3|13071.5|13060.5|13074.7|13065.2|13067.9|13059.3|1100
1650026100000|2022-04-15 12:35:00|13070.3|13063.3|13072.3|13062.2|13076.7|13065.7|13068.7|13059.2|1094
1650026400000|2022-04-15 12:40:00|13072|13062.5|13071.4|13060.4|13075.1|13064.3|13068.6|13057.9|1452
1650026700000|2022-04-15 12:45:00|13071.5|13060.5|13073.7|13062.7|13074.2|13063.2|13068.6|13058.1|1394
1650027000000|2022-04-15 12:50:00|13073.8|13062.8|13072.2|13063.6|13075.3|13065.1|13069.4|13060.3|1097
1650027300000|2022-04-15 12:55:00|13072.5|13063.5|13072.2|13061.8|13074.4|13065.8|13069.1|13060.9|1061
1650027600000|2022-04-15 13:00:00|13071.7|13061.7|13069.1|13060.5|13074.4|13064.4|13067.9|13059.1|1578
1650027900000|2022-04-15 13:05:00|13069.5|13059.9|13070.7|13062.3|13073.5|13064.5|13066.8|13057.9|1552
1650028200000|2022-04-15 13:10:00|13070.6|13062.2|13069.4|13060.9|13072.1|13064.7|13065.6|13058.8|1500
1650028500000|2022-04-15 13:15:00|13069.7|13061.1|13068.4|13061.3|13071.3|13064.1|13066|13059.7|1323
1650028800000|2022-04-15 13:20:00|13067.9|13061|13068.1|13061.4|13071.3|13064.1|13066.5|13060.1|1119
1650029100000|2022-04-15 13:25:00|13068|13061.6|13067.8|13062.2|13070.5|13063.4|13065.8|13060|873
1650029400000|2022-04-15 13:30:00|13067.2|13062.3|13070.7|13062.4|13072.2|13062.9|13066.1|13059.8|826
1650029700000|2022-04-15 13:35:00|13070.8|13062.5|13066.1|13062.3|13071.4|13063.1|13065.2|13058.8|460
1650030000000|2022-04-15 13:40:00|13066.3|13062|13068.5|13061.4|13071.2|13063.2|13065.7|13059|865
1650030300000|2022-04-15 13:45:00|13068.4|13061.3|13069.5|13059.5|13071.4|13062.9|13065.9|13059.4|702
1650030600000|2022-04-15 13:50:00|13069.3|13060.9|13069.8|13060.7|13073.2|13063.5|13067|13058.5|1154
1650030900000|2022-04-15 13:55:00|13069.9|13060.9|13070.4|13061.3|13073.6|13063.4|13068.1|13058.9|520
1650031200000|2022-04-15 14:00:00|13071.5|13061.4|13070.5|13065.3|13073.9|13065.9|13068.9|13060.8|644
1650031500000|2022-04-15 14:05:00|13071.5|13064.4|13066.7|13061.1|13073.9|13065.9|13066|13060.1|663
1650031800000|2022-04-15 14:10:00|13066.8|13061.2|13065.4|13062.4|13075.3|13066.5|13065.2|13060.1|1429
1650032100000|2022-04-15 14:15:00|13065.3|13062.3|13065.1|13062.2|13065.5|13062.9|13064.6|13061.5|1202
1650032400000|2022-04-15 14:20:00|13065|13062.1|13065.2|13062.1|13065.6|13062.4|13064.7|13061.3|1025
1650032700000|2022-04-15 14:25:00|13065.3|13062|13064.8|13061.8|13065.6|13062.5|13064.6|13060.9|290
1650033000000|2022-04-15 14:30:00|13064.9|13061.9|13061.6|13058.7|13065.4|13062|13061.1|13057.8|440
1650033300000|2022-04-15 14:35:00|13061.7|13058.8|13061.6|13059.2|13062.3|13059.9|13060.9|13058.2|1594
1650033600000|2022-04-15 14:40:00|13061.5|13059.3|13068.9|13057.9|13071.1|13060.5|13061.3|13057|1235
1650033900000|2022-04-15 14:45:00|13068.7|13058.5|13069.1|13058.1|13069.6|13060|13067|13056.9|725
1650034200000|2022-04-15 14:50:00|13068.3|13057.3|13065.8|13058.1|13069.6|13058.7|13063.9|13055.5|1124
1650034500000|2022-04-15 14:55:00|13065.7|13057.9|13067.8|13058.8|13069.7|13060.3|13064.1|13057.2|1367
1650034800000|2022-04-15 15:00:00|13068.1|13058.6|13068|13057.1|13069.3|13061.7|13066.1|13056.9|637
1650035100000|2022-04-15 15:05:00|13068.2|13057.2|13067.6|13057.2|13069.8|13059.7|13066.2|13056.4|716
1650035400000|2022-04-15 15:10:00|13067.5|13057.3|13068.4|13057.8|13068.5|13058.2|13066.7|13056.4|379
1650035700000|2022-04-15 15:15:00|13068.3|13057.6|13066.9|13057.7|13068.4|13057.8|13066.9|13056.3|368
1650036000000|2022-04-15 15:20:00|13068|13057.5|13068.8|13057.8|13069.5|13058.7|13066.5|13056.4|384
1650036300000|2022-04-15 15:25:00|13068.9|13057.9|13067.2|13058.1|13069|13058.8|13062.4|13056.6|525
1650036600000|2022-04-15 15:30:00|13067.4|13058|13067.4|13058.2|13069.3|13058.8|13067.2|13057.2|488
1650036900000|2022-04-15 15:35:00|13067.8|13058.4|13068.2|13057.9|13069.1|13058.9|13067|13056.7|536
1650037200000|2022-04-15 15:40:00|13068.3|13058|13068.2|13057.9|13069.4|13058.5|13067.5|13057|291
1650037500000|2022-04-15 15:45:00|13068.6|13058.2|13067.7|13058.2|13068.9|13058.7|13065|13056.7|438
1650037800000|2022-04-15 15:50:00|13067.6|13058.1|13066.8|13055.8|13068.7|13059.8|13066.3|13055.5|401
1650038100000|2022-04-15 15:55:00|13066.9|13055.9|13067|13056.3|13068.2|13057.3|13066|13055.2|644
1650038400000|2022-04-15 16:00:00|13066.8|13056|13066.6|13055.6|13067.4|13056.6|13065.8|13054.8|361
1650038700000|2022-04-15 16:05:00|13066.5|13055.5|13066.7|13055.7|13067.3|13056.3|13066.1|13055.1|312
1650039000000|2022-04-15 16:10:00|13066.6|13055.6|13067.8|13056.8|13068.1|13057.1|13066|13055.1|368
1650039300000|2022-04-15 16:15:00|13067.9|13056.9|13066.9|13055.9|13068.1|13057.1|13065.6|13054.7|418
1650039600000|2022-04-15 16:20:00|13067|13056|13066.3|13055.3|13067.4|13056.4|13065.8|13055.3|422
1650039900000|2022-04-15 16:25:00|13066.7|13055.7|13067.2|13056.2|13068.5|13057.5|13063.3|13053.9|451
1650040200000|2022-04-15 16:30:00|13067|13056|13067.1|13056.1|13068|13057|13065.4|13054.4|346
1650040500000|2022-04-15 16:35:00|13067.2|13056.2|13068|13057|13068.4|13057.4|13066.2|13055.2|383
1650040800000|2022-04-15 16:40:00|13067.9|13057.4|13068.4|13059.6|13069.2|13059.9|13066.6|13056|1056
1650041100000|2022-04-15 16:45:00|13068.5|13059.7|13068|13059.1|13069.7|13060.5|13066.8|13058.3|1622
1650041400000|2022-04-15 16:50:00|13067.9|13059|13067.2|13058.7|13069.7|13060.3|13063.6|13057.2|1421
1650041700000|2022-04-15 16:55:00|13066.4|13059.1|13068.3|13059.5|13069.5|13061.4|13066.1|13058.4|218
1650042000000|2022-04-15 17:00:00|13068.5|13058.8|13069.4|13059|13069.7|13061.1|13066.8|13058.1|319
1650042300000|2022-04-15 17:05:00|13069.3|13059.2|13069.4|13060|13070.2|13060.9|13065.8|13058|196
1650042600000|2022-04-15 17:10:00|13068.9|13059.8|13070|13060.2|13070.6|13060.6|13067|13058.7|227
1650042900000|2022-04-15 17:15:00|13069.5|13060|13069.7|13059.9|13070.8|13060.2|13067|13058.7|211
1650043200000|2022-04-15 17:20:00|13069.8|13059.8|13069.7|13059.2|13069.9|13060.4|13067.7|13058.3|251
1650043500000|2022-04-15 17:25:00|13069.6|13059|13070.2|13059.5|13070.5|13060.7|13065.6|13057.2|225
1650043800000|2022-04-15 17:30:00|13069.9|13059.9|13069.7|13059.8|13070.7|13061.2|13066.8|13059|258
1650044100000|2022-04-15 17:35:00|13069.6|13059.6|13069.4|13059.2|13070.3|13060.6|13067.1|13058.5|255
1650044400000|2022-04-15 17:40:00|13069.5|13059.3|13069.3|13059.6|13070.3|13060.4|13065|13058.1|308
1650044700000|2022-04-15 17:45:00|13069.5|13059.7|13069.6|13059.3|13070.2|13059.8|13068.5|13058.4|308
1650045000000|2022-04-15 17:50:00|13069.2|13059.1|13069.6|13060|13070.9|13061|13067.3|13058.9|696
1650045300000|2022-04-15 17:55:00|13069.5|13059.8|13069|13060.9|13070|13061.3|13068.3|13059.1|1470
1650045600000|2022-04-15 18:00:00|13068.9|13060.8|13068.6|13060.5|13069.8|13061.3|13066.1|13059.8|1381
1650045900000|2022-04-15 18:05:00|13068.7|13060.6|13067.3|13060.1|13069.2|13061.2|13064.8|13060|1194
1650046200000|2022-04-15 18:10:00|13067.5|13060.4|13067.5|13060.4|13069.1|13061|13065.1|13058.6|1444
1650046500000|2022-04-15 18:15:00|13067.6|13060.5|13069.3|13060.1|13069.6|13061.6|13065.8|13059.3|1438
1650046800000|2022-04-15 18:20:00|13069.4|13059.9|13069.8|13060.2|13071|13061.6|13067.5|13058.1|1810
1650047100000|2022-04-15 18:25:00|13069.5|13060.3|13068.4|13060.3|13070.6|13061.5|13067.8|13059.4|1759
1650047400000|2022-04-15 18:30:00|13068.8|13061.5|13070|13065|13071.1|13065.4|13067.8|13059.2|1656
1650047700000|2022-04-15 18:35:00|13070.1|13065.2|13069.6|13065.5|13070.4|13066.4|13067.3|13064.4|1735
1650048000000|2022-04-15 18:40:00|13069.8|13065.8|13069.8|13065.5|13070.3|13066|13068|13064.5|1547
1650048300000|2022-04-15 18:45:00|13069.9|13064.9|13070|13065|13070.7|13066.4|13068.8|13064.4|1695
1650048600000|2022-04-15 18:50:00|13069.9|13065.1|13070.8|13063|13071.7|13066.2|13067.5|13058.6|1625
1650048900000|2022-04-15 18:55:00|13070.7|13062.9|13071.6|13061.7|13072.5|13065.1|13069.4|13060.7|402
1650049200000|2022-04-15 19:00:00|13071.5|13061.3|13070.5|13062.8|13071.5|13062.9|13068.3|13058.7|294
1650049500000|2022-04-15 19:05:00|13069.9|13062.3|13070.5|13060|13071.8|13063.8|13068|13059.6|451
1650049800000|2022-04-15 19:10:00|13070.6|13059.7|13071.4|13060.7|13071.4|13063.1|13069.7|13058.9|412
1650050100000|2022-04-15 19:15:00|13071.2|13060.2|13067.6|13056.6|13071.2|13062.5|13066.6|13055.6|480
1650050400000|2022-04-15 19:20:00|13067.9|13056.9|13068.1|13058.9|13070.1|13059.1|13065.7|13054.7|208
1650050700000|2022-04-15 19:25:00|13068|13059|13069.1|13058.1|13069.6|13061.4|13065.3|13057.1|234
1650051000000|2022-04-15 19:30:00|13069.2|13058.2|13069.2|13058.2|13070.4|13059.4|13067.6|13056.9|258
1650051300000|2022-04-15 19:35:00|13068.9|13057.9|13068.5|13057.5|13070.7|13059.7|13066.6|13055.6|253
1650051600000|2022-04-15 19:40:00|13067.5|13056.5|13069.7|13061.8|13071|13062.7|13066.8|13056.2|407
1650051900000|2022-04-15 19:45:00|13070|13061.6|13068.6|13057.6|13071.2|13063.4|13066.5|13056.7|258
1650052200000|2022-04-15 19:50:00|13068.7|13057.7|13069.4|13058.4|13069.5|13059.3|13067.8|13056.8|134
1650052500000|2022-04-15 19:55:00|13068.6|13059.1|13068.1|13059.8|13069.7|13059.9|13067.2|13057|178
1650052800000|2022-04-15 20:00:00|13069.3|13058.3|13065.7|13059.3|13071|13062.4|13062.8|13055.8|454
1650053100000|2022-04-15 20:05:00|13065.6|13059.1|13063.4|13061.9|13066.8|13062.3|13062.9|13058.8|347
1650053400000|2022-04-15 20:10:00|13063.2|13061.7|13065.2|13058.5|13067.5|13062.3|13062.5|13055.6|191
1650053700000|2022-04-15 20:15:00|13065.8|13058.1|13065.7|13059.4|13067|13061.8|13062.3|13055.3|274
1650054000000|2022-04-15 20:20:00|13066.4|13058.8|13068.8|13057.8|13072.3|13065.4|13059.1|13048.1|749
1650054300000|2022-04-15 20:25:00|13068.7|13057.7|13069.2|13058.2|13071.8|13060.8|13066|13055.8|233
1650054600000|2022-04-15 20:30:00|13069.1|13058.6|13071.5|13060.5|13072.8|13064.9|13069.1|13058.3|267
1650054900000|2022-04-15 20:35:00|13071.1|13060.7|13064.5|13053.5|13071.5|13060.9|13057.1|13052.2|236
1650055200000|2022-04-15 20:40:00|13064.7|13053.7|13065.4|13054.4|13067.2|13056.2|13062.8|13051.8|149
1650055500000|2022-04-15 20:45:00|13065.5|13054.5|13068.2|13057.2|13070.7|13059.7|13063.9|13053.1|218
1650055800000|2022-04-15 20:50:00|13068.4|13057.4|13066.3|13055.3|13070.4|13059.4|13066.2|13055.3|189
1650056100000|2022-04-15 20:55:00|13065.9|13054.9|13066.4|13055.4|13068.1|13057.4|13061.8|13050.8|196
1650225600000|2022-04-17 20:00:00|13059.3|13041.7|13059.6|13038.6|13061.2|13041.7|13059.3|13038.6|7
1650225900000|2022-04-17 20:05:00|13060.9|13039.9|13060.9|13039.9|13061.2|13040.2|13059.6|13038.6|10
1650226200000|2022-04-17 20:10:00|13061.2|13040.2|13055.9|13040.7|13065.6|13045.7|13049.8|13037.9|46
1650226500000|2022-04-17 20:15:00|13057.5|13041.2|13055.7|13040.6|13058.9|13041.2|13055.7|13037.9|15
1650226800000|2022-04-17 20:20:00|13058.6|13040.9|13055.7|13040.6|13060.6|13042.9|13055.7|13039|26
1650227100000|2022-04-17 20:25:00|13056.4|13040.8|13058.6|13040.9|13058.9|13041|13055.7|13037.9|13
1650227400000|2022-04-17 20:30:00|13055.7|13040.6|13055.7|13040.2|13058.9|13040.9|13055.7|13037.9|15
1650227700000|2022-04-17 20:35:00|13058.4|13040.8|13058.9|13037.9|13058.9|13040.8|13055.7|13037.9|7
1650228000000|2022-04-17 20:40:00|13058.2|13040.6|13058.7|13041|13058.7|13041|13058.2|13040.6|3
1650228300000|2022-04-17 20:45:00|13055.7|13040.2|13058.2|13040.5|13058.9|13040.6|13055.7|13037.9|9
1650228600000|2022-04-17 20:50:00|13058.9|13037.9|13058.9|13037.9|13058.9|13037.9|13058.9|13037.9|1
1650228900000|2022-04-17 20:55:00|13058.6|13041|13059|13041.3|13059|13041.3|13058.6|13041|7
1650229200000|2022-04-17 21:00:00|13058.9|13041.8|13056.5|13051.1|13061.8|13051.1|13055.2|13041.8|176
1650229500000|2022-04-17 21:05:00|13057.4|13050.5|13057.3|13050.9|13058.1|13050.9|13055.1|13045.6|65
1650229800000|2022-04-17 21:10:00|13063.6|13052.9|13063.2|13052.2|13066.2|13055.2|13056|13046.7|146
1650230100000|2022-04-17 21:15:00|13063|13052|13061.9|13050.9|13066.4|13055.4|13060.5|13049.5|89
1650230400000|2022-04-17 21:20:00|13062.1|13051.1|13063.1|13052.1|13064.7|13053.7|13061.5|13050.5|77
1650230700000|2022-04-17 21:25:00|13062.6|13051.6|13062.6|13051.6|13064.5|13053.5|13061.7|13050.7|42
1650231000000|2022-04-17 21:30:00|13062.1|13051.1|13061.9|13050.9|13063.8|13052.8|13060.4|13049.4|74
1650231300000|2022-04-17 21:35:00|13061.6|13050.6|13062.1|13051.1|13067.9|13056.9|13060.9|13049.9|124
1650231600000|2022-04-17 21:40:00|13061.6|13050.6|13063.3|13052.3|13063.9|13052.9|13061.2|13050.2|91
1650231900000|2022-04-17 21:45:00|13063|13052|13061|13050.5|13063.5|13054.5|13060.6|13049.6|154
1650232200000|2022-04-17 21:50:00|13060.4|13050.4|13061.3|13050.3|13063.3|13054.5|13059.2|13048.2|140
1650232500000|2022-04-17 21:55:00|13061.4|13050.4|13062.6|13051.6|13064.1|13053.1|13059.7|13048.7|175
1650232800000|2022-04-17 22:00:00|13062.9|13051.9|13060.7|13052|13066.2|13055.2|13056.4|13047.6|512
1650233100000|2022-04-17 22:05:00|13059.9|13052.7|13058.9|13053.7|13063.5|13055.2|13056.6|13049.8|460
1650233400000|2022-04-17 22:10:00|13058.8|13053.8|13061|13054.9|13062.4|13056.8|13058.8|13052.3|272
1650233700000|2022-04-17 22:15:00|13060.7|13055.2|13057.2|13052|13062.3|13057.3|13056.6|13049.8|375
1650234000000|2022-04-17 22:20:00|13055.6|13053.5|13052.7|13049.9|13059.8|13054.2|13051.9|13047|379
1650234300000|2022-04-17 22:25:00|13052.6|13048.9|13052.9|13051.4|13059.1|13052.9|13052.6|13046.8|366
1650234600000|2022-04-17 22:30:00|13055.7|13048.8|13061.6|13051.2|13061.6|13056.9|13052.6|13047.3|409
1650234900000|2022-04-17 22:35:00|13061.1|13052.4|13060.1|13056.8|13062.1|13057.6|13058.2|13050.7|328
1650235200000|2022-04-17 22:40:00|13060.2|13056.3|13062.2|13058.7|13063.8|13059.2|13058.6|13052.9|292
1650235500000|2022-04-17 22:45:00|13062.1|13058.6|13062.8|13059.8|13064.6|13061.4|13060.6|13056.9|335
1650235800000|2022-04-17 22:50:00|13062.4|13060.1|13064.8|13061.8|13066.2|13064.1|13062.1|13059.7|418
1650236100000|2022-04-17 22:55:00|13064.6|13061.6|13065.7|13062.7|13066.7|13064.2|13064|13060.8|395
1650236400000|2022-04-17 23:00:00|13065.8|13062.8|13058.9|13057.4|13065.8|13063.4|13058.4|13056|807
1650236700000|2022-04-17 23:05:00|13058.5|13057|13058.2|13055.9|13061.8|13059.9|13057.6|13055.6|751
1650237000000|2022-04-17 23:10:00|13057.8|13056.3|13059.2|13057.7|13062.1|13059.9|13057.4|13054.5|449
1650237300000|2022-04-17 23:15:00|13059.4|13057.2|13057.3|13055.8|13061.2|13059.5|13056.5|13054.8|361
1650237600000|2022-04-17 23:20:00|13057.4|13055.9|13057.7|13056.2|13059|13057.1|13056.6|13054.7|454
1650237900000|2022-04-17 23:25:00|13057.6|13056.1|13057.8|13056.3|13059|13057.2|13056.7|13054.8|490
1650238200000|2022-04-17 23:30:00|13058.2|13056|13056.5|13055|13059.1|13057.3|13055.3|13053.4|515
1650238500000|2022-04-17 23:35:00|13056.4|13054.9|13058.4|13056.9|13059.6|13057.4|13056.4|13054.9|344
1650238800000|2022-04-17 23:40:00|13058.3|13056.8|13056.6|13055.1|13059.5|13057.6|13056.4|13054.5|298
1650239100000|2022-04-17 23:45:00|13056.5|13055|13056.9|13054.5|13057.3|13055.4|13053.8|13052.3|467
1650239400000|2022-04-17 23:50:00|13056.8|13054.6|13057.4|13055.1|13058.7|13056.5|13056.3|13054.5|349
1650239700000|2022-04-17 23:55:00|13056.7|13055.2|13057.8|13056.3|13059.6|13057.6|13056.5|13055|454
1650240000000|2022-04-18 00:00:00|13057.7|13056.2|13054|13052.5|13058.8|13057.3|13053.3|13051.8|545
1650240300000|2022-04-18 00:05:00|13053.6|13052.1|13054.1|13052.6|13054.6|13053.1|13052.6|13051.1|376
1650240600000|2022-04-18 00:10:00|13054.3|13052.8|13054.4|13052.9|13055.7|13054.3|13054|13052.6|464
1650240900000|2022-04-18 00:15:00|13054.5|13053|13048.2|13046.7|13055.3|13053.8|13047.6|13046.1|620
1650241200000|2022-04-18 00:20:00|13048.1|13046.6|13047.4|13045.9|13048.5|13047|13044.8|13043.3|697
1650241500000|2022-04-18 00:25:00|13047.3|13045.8|13043.6|13042.1|13047.7|13046.2|13042.6|13041.1|653
1650241800000|2022-04-18 00:30:00|13043.7|13042.2|13042.6|13041.1|13044.3|13042.8|13042.5|13041|549
1650242100000|2022-04-18 00:35:00|13042.8|13041.3|13042.8|13041.3|13044|13042.5|13041.3|13039.8|493
1650242400000|2022-04-18 00:40:00|13042.9|13041.4|13037.3|13035.8|13043.4|13041.9|13035.8|13034.3|610
1650242700000|2022-04-18 00:45:00|13037.4|13035.9|13038.4|13036.9|13039.8|13038.3|13036.8|13035.3|662
1650243000000|2022-04-18 00:50:00|13038.5|13037|13042.6|13041.1|13043.2|13041.7|13036.7|13035.2|697
1650243300000|2022-04-18 00:55:00|13042.4|13040.9|13045.2|13043.7|13046|13044.5|13042|13040.5|660
1650243600000|2022-04-18 01:00:00|13044.9|13043.4|13041.2|13039.7|13045.5|13044.3|13040.6|13039.1|578
1650243900000|2022-04-18 01:05:00|13040.9|13040|13042.3|13040.8|13043.4|13042.2|13040.8|13039.3|391
1650244200000|2022-04-18 01:10:00|13041.9|13040.4|13046.1|13044.6|13047.9|13046.8|13041.7|13040.3|495
1650244500000|2022-04-18 01:15:00|13046|13044.5|13046.1|13044.6|13048.8|13047.3|13045.6|13044.1|600
1650244800000|2022-04-18 01:20:00|13046|13044.5|13051.2|13049.7|13051.7|13050.2|13039.9|13038|881
1650245100000|2022-04-18 01:25:00|13051.1|13049.6|13051.1|13049.6|13051.9|13050.4|13046.8|13045.3|1054
1650245400000|2022-04-18 01:30:00|13051|13049.5|13048.7|13047.2|13051.3|13049.8|13047.5|13046|714
1650245700000|2022-04-18 01:35:00|13048.3|13046.8|13047.9|13046.4|13049.7|13048.5|13047.1|13045.9|478
1650246000000|2022-04-18 01:40:00|13047.8|13046.3|13048.5|13047|13050.3|13049|13046.7|13045.4|426
1650246300000|2022-04-18 01:45:00|13048.6|13047.1|13051.9|13050.4|13053.9|13052.6|13048.2|13046.9|589
1650246600000|2022-04-18 01:50:00|13051.8|13050.3|13047.4|13045.9|13051.9|13050.4|13046.7|13045.2|605
1650246900000|2022-04-18 01:55:00|13047.1|13046.2|13049.5|13048|13050.9|13049.5|13047|13046.1|411
1650247200000|2022-04-18 02:00:00|13049.6|13048.1|13048.7|13047.2|13051.8|13050.7|13047.6|13046.1|419
1650247500000|2022-04-18 02:05:00|13048.8|13047.3|13046.8|13045.3|13049.8|13048.3|13044.2|13042.7|534
1650247800000|2022-04-18 02:10:00|13046.7|13045.2|13044.5|13043|13047.5|13046|13044.3|13042.8|402
1650248100000|2022-04-18 02:15:00|13044.4|13042.9|13042.1|13040.6|13044.7|13043.2|13041.8|13040.4|465
1650248400000|2022-04-18 02:20:00|13042|13040.5|13040.6|13039.1|13042.5|13041.1|13040.1|13038.6|385
1650248700000|2022-04-18 02:25:00|13040.7|13039.2|13039|13037.5|13041.5|13040.2|13038.6|13037.1|424
1650249000000|2022-04-18 02:30:00|13038.8|13037.3|13039.4|13037.9|13040.1|13038.6|13038|13036.5|467
1650249300000|2022-04-18 02:35:00|13039.3|13037.8|13039.7|13038.2|13040.1|13038.6|13037|13035.5|433
1650249600000|2022-04-18 02:40:00|13039.6|13038.1|13038.3|13036.8|13040.6|13039.1|13038.1|13036.6|375
1650249900000|2022-04-18 02:45:00|13038.2|13036.7|13039.8|13038.3|13040.1|13038.6|13037.5|13036|390
1650250200000|2022-04-18 02:50:00|13039.7|13038.2|13037.2|13035.7|13039.7|13038.4|13037.2|13035.7|356
1650250500000|2022-04-18 02:55:00|13037.3|13035.8|13039.6|13038.1|13041|13039.9|13037.2|13035.8|550
1650250800000|2022-04-18 03:00:00|13039.5|13038|13038.6|13037.1|13039.9|13038.6|13038.3|13037|330
1650251100000|2022-04-18 03:05:00|13038.7|13037.2|13033.4|13032.5|13039|13037.5|13032.9|13031.5|391
1650251400000|2022-04-18 03:10:00|13033.3|13032.4|13032.6|13031.1|13035.5|13034|13031.7|13030.2|452
1650251700000|2022-04-18 03:15:00|13032.8|13031.3|13032.3|13030.8|13034.7|13033.2|13031.7|13030.2|398
1650252000000|2022-04-18 03:20:00|13032.2|13030.7|13032.7|13031.2|13034.4|13033.2|13032.1|13030.7|443
1650252300000|2022-04-18 03:25:00|13032.6|13031.1|13032|13030.5|13033.6|13032.4|13031.3|13029.8|368
1650252600000|2022-04-18 03:30:00|13031.9|13030.4|13031.3|13029.8|13033.6|13032.1|13031|13029.5|260
1650252900000|2022-04-18 03:35:00|13031.2|13029.7|13028.8|13027.3|13031.8|13030.3|13028.2|13026.7|239
1650253200000|2022-04-18 03:40:00|13029.1|13027.6|13028.3|13026.8|13030.4|13029|13028.2|13026.7|263
1650253500000|2022-04-18 03:45:00|13028.2|13026.7|13027|13025.5|13028.7|13027.2|13026.4|13024.9|246
1650253800000|2022-04-18 03:50:00|13027.1|13025.6|13029.6|13028.1|13030.4|13029|13026.3|13025.1|328
1650254100000|2022-04-18 03:55:00|13029.7|13028.2|13027.9|13026.4|13030.4|13028.9|13027.5|13026.1|357
1650254400000|2022-04-18 04:00:00|13028|13026.5|13030.2|13028.7|13030.9|13029.6|13027.2|13025.9|448
1650254700000|2022-04-18 04:05:00|13030.1|13028.6|13029.9|13028.4|13031|13029.7|13028.9|13027.6|304
1650255000000|2022-04-18 04:10:00|13029.8|13028.3|13031.5|13030|13031.5|13030|13029.3|13027.8|297
1650255300000|2022-04-18 04:15:00|13031.4|13029.9|13029.6|13028.1|13031.9|13030.4|13028.5|13027.1|337
1650255600000|2022-04-18 04:20:00|13029.5|13028|13030.5|13029|13031.4|13029.9|13028.6|13027.1|281
1650255900000|2022-04-18 04:25:00|13030.4|13028.9|13028.2|13026.7|13030.5|13029|13027.1|13025.6|338
1650256200000|2022-04-18 04:30:00|13028.3|13026.8|13025.1|13023.6|13028.6|13027.1|13025.1|13023.6|285
1650256500000|2022-04-18 04:35:00|13025.2|13023.7|13022.2|13020.7|13025.3|13023.8|13020.2|13019.1|354
1650256800000|2022-04-18 04:40:00|13022.1|13020.6|13021.5|13020|13022.5|13021|13020.6|13019.1|222
1650257100000|2022-04-18 04:45:00|13021.7|13020.2|13021.9|13020.4|13022|13020.5|13019.5|13018|248
1650257400000|2022-04-18 04:50:00|13022|13020.5|13021.3|13019.8|13022.2|13020.7|13020.5|13019|222
1650257700000|2022-04-18 04:55:00|13021.4|13019.9|13022.9|13021.4|13023.2|13021.7|13020.3|13018.8|364
1650258000000|2022-04-18 05:00:00|13022.7|13021.2|13024.6|13023.1|13024.9|13023.6|13022.4|13021.1|339
1650258300000|2022-04-18 05:05:00|13024.7|13023.2|13025.2|13023.7|13026.8|13025.4|13024.6|13023.1|281
1650258600000|2022-04-18 05:10:00|13025.1|13023.6|13025.4|13024.5|13026.4|13025.1|13023.5|13022.6|273
1650258900000|2022-04-18 05:15:00|13025.5|13024.6|13027.1|13025.6|13028.1|13026.6|13024.5|13023.6|384
1650259200000|2022-04-18 05:20:00|13027.2|13025.7|13028.7|13027.2|13029|13027.5|13026.2|13025|367
1650259500000|2022-04-18 05:25:00|13028.8|13027.3|13028.1|13026.6|13028.8|13027.3|13024.7|13023.3|605
1650259800000|2022-04-18 05:30:00|13028.2|13026.7|13027.9|13026.4|13029.2|13027.7|13027.4|13025.9|406
1650260100000|2022-04-18 05:35:00|13027.8|13026.3|13028.7|13027.2|13028.8|13027.3|13027.2|13025.9|389
1650260400000|2022-04-18 05:40:00|13028.6|13027.1|13028.3|13026.8|13028.9|13027.4|13026.7|13025.6|368
1650260700000|2022-04-18 05:45:00|13028.2|13026.7|13027|13025.5|13028.3|13026.8|13026.1|13025.2|248
1650261000000|2022-04-18 05:50:00|13026.9|13026|13028.5|13027.6|13030.1|13028.8|13025.2|13023.7|372
1650261300000|2022-04-18 05:55:00|13028.6|13027.7|13027.5|13026|13029.1|13027.7|13026.4|13025.4|383
1650261600000|2022-04-18 06:00:00|13027.4|13025.9|13029.6|13028.1|13029.6|13028.3|13024.8|13023.3|435
1650261900000|2022-04-18 06:05:00|13029.7|13028.2|13024.1|13022.6|13029.8|13028.5|13023.6|13022.2|382
1650262200000|2022-04-18 06:10:00|13024|13022.5|13027|13025.5|13029.4|13028|13023.9|13022.4|265
1650262500000|2022-04-18 06:15:00|13026.9|13025.4|13026.8|13025.3|13027|13025.7|13023.8|13022.3|363
1650262800000|2022-04-18 06:20:00|13026.9|13025.4|13028.7|13027.2|13030.2|13028.8|13026.5|13025.1|328
1650263100000|2022-04-18 06:25:00|13028.8|13027.3|13027.5|13026|13028.8|13027.3|13026|13024.5|420
1650263400000|2022-04-18 06:30:00|13027.2|13025.7|13025|13023.5|13027.4|13025.9|13023.3|13021.9|381
1650263700000|2022-04-18 06:35:00|13025.1|13023.6|13026.8|13025.3|13027|13025.5|13023.6|13022.1|427
1650264000000|2022-04-18 06:40:00|13026.7|13025.2|13024.7|13023.2|13026.8|13025.6|13024.2|13022.7|373
1650264300000|2022-04-18 06:45:00|13024.8|13023.3|13027.6|13026.1|13028.7|13027.2|13024.7|13023.2|407
1650264600000|2022-04-18 06:50:00|13027.4|13025.9|13027.8|13026.3|13028.9|13027.4|13026|13024.6|362
1650264900000|2022-04-18 06:55:00|13027.6|13026.1|13022.9|13021.4|13027.7|13026.2|13022.5|13021|415
1650265200000|2022-04-18 07:00:00|13022.8|13021.3|13021.6|13020.7|13024.8|13023.3|13020.1|13018.8|470
1650265500000|2022-04-18 07:05:00|13021.5|13020.6|13022.6|13021.1|13023|13021.5|13018.6|13017.1|371
1650265800000|2022-04-18 07:10:00|13022.5|13021|13024.7|13023.2|13025.2|13023.9|13022.5|13021|316
1650266100000|2022-04-18 07:15:00|13024.8|13023.3|13026.9|13025.4|13028|13026.5|13024.4|13023|354
1650266400000|2022-04-18 07:20:00|13026.7|13025.2|13023.8|13022.3|13027.2|13025.8|13023.6|13022.2|357
1650266700000|2022-04-18 07:25:00|13023.9|13022.4|13023.1|13021.6|13025|13023.8|13022.6|13021.5|434
1650267000000|2022-04-18 07:30:00|13023|13021.5|13011.3|13009.8|13023|13021.8|13010.2|13008.7|613
1650267300000|2022-04-18 07:35:00|13011.2|13009.7|13011.3|13009.8|13013|13011.7|13009.1|13007.8|522
1650267600000|2022-04-18 07:40:00|13011.4|13009.9|13008.3|13006.8|13013.1|13011.6|13007.6|13006.1|554
1650267900000|2022-04-18 07:45:00|13008.4|13006.9|13009|13007.5|13010.3|13008.8|13007.2|13005.6|534
1650268200000|2022-04-18 07:50:00|13008.8|13007.3|13011.7|13010.2|13013.2|13011.7|13008.7|13007.2|494
1650268500000|2022-04-18 07:55:00|13011.6|13010.1|13010.1|13008.6|13011.9|13010.8|13009|13007.6|612
1650268800000|2022-04-18 08:00:00|13010.2|13008.7|13012.8|13011.3|13017.3|13015.8|13009.5|13008|495
1650269100000|2022-04-18 08:05:00|13012.7|13011.2|13012.6|13011.1|13015.6|13014.1|13011.4|13009.9|376
1650269400000|2022-04-18 08:10:00|13012.7|13011.2|13011.7|13010.2|13014.5|13013|13010.5|13009|467
1650269700000|2022-04-18 08:15:00|13011.6|13010.1|13013.2|13012.3|13013.9|13012.6|13011|13009.7|283
1650270000000|2022-04-18 08:20:00|13013.4|13011.9|13013.8|13012.3|13014.8|13013.3|13012.7|13011.2|387
1650270300000|2022-04-18 08:25:00|13014.1|13012.6|13012.6|13011.1|13015|13013.8|13011.5|13010.1|476
1650270600000|2022-04-18 08:30:00|13012.5|13011|13014.8|13013.3|13015.5|13014|13012.2|13010.7|497
1650270900000|2022-04-18 08:35:00|13014.9|13013.4|13017.5|13016|13017.9|13016.4|13014.7|13013.3|395
1650271200000|2022-04-18 08:40:00|13017.6|13016.1|13017.8|13016.3|13019|13017.5|13016.8|13015.3|320
1650271500000|2022-04-18 08:45:00|13017.7|13016.2|13018|13016.5|13019|13017.8|13016.8|13015.3|287
1650271800000|2022-04-18 08:50:00|13018.1|13016.6|13018.7|13017.2|13018.9|13017.7|13017.6|13016.1|302
1650272100000|2022-04-18 08:55:00|13018.6|13017.1|13015.6|13014.1|13018.9|13017.6|13014.4|13013.3|384
1650272400000|2022-04-18 09:00:00|13015.7|13014.2|13017.1|13016.2|13018.5|13017.2|13015.6|13014.1|399
1650272700000|2022-04-18 09:05:00|13017.4|13015.9|13019.9|13018.4|13021|13019.5|13016.3|13015.2|593
1650273000000|2022-04-18 09:10:00|13019.8|13018.3|13018.1|13016.6|13021|13019.5|13017.9|13016.4|578
1650273300000|2022-04-18 09:15:00|13018|13016.5|13016.5|13015|13019|13017.5|13015.5|13014|479
1650273600000|2022-04-18 09:20:00|13016.4|13014.9|13018|13016.5|13020|13018.6|13015.6|13014.2|469
1650273900000|2022-04-18 09:25:00|13018.2|13017.3|13018.6|13017.1|13018.7|13017.4|13016.6|13015.1|356
1650274200000|2022-04-18 09:30:00|13018.7|13017.2|13018.5|13017|13019.6|13018.1|13017.5|13016|332
1650274500000|2022-04-18 09:35:00|13018.4|13016.9|13019.6|13018.1|13020.6|13019.3|13018.4|13016.9|292
1650274800000|2022-04-18 09:40:00|13019.5|13018|13018.9|13017.4|13020.8|13019.4|13018.1|13016.7|369
1650275100000|2022-04-18 09:45:00|13018.8|13017.3|13013.4|13011.9|13018.8|13017.3|13012.9|13011.7|436
1650275400000|2022-04-18 09:50:00|13013.3|13011.8|13011.7|13010.2|13014.4|13013|13011.6|13010.1|286
1650275700000|2022-04-18 09:55:00|13011.8|13010.3|13013.5|13012|13014.9|13013.8|13010.9|13009.8|416
1650276000000|2022-04-18 10:00:00|13013.1|13011.6|13013.7|13012.2|13013.9|13012.4|13010.9|13009.4|429
1650276300000|2022-04-18 10:05:00|13013.6|13012.1|13015.8|13014.3|13015.9|13014.4|13012.5|13011|397
1650276600000|2022-04-18 10:10:00|13015.7|13014.2|13015.6|13014.1|13016.6|13015.1|13014.5|13013|311
1650276900000|2022-04-18 10:15:00|13015.5|13014|13012.8|13011.3|13015.7|13014.2|13011.2|13009.7|283
1650277200000|2022-04-18 10:20:00|13012.7|13011.2|13013.9|13013|13014.5|13013.3|13012.2|13010.7|234
1650277500000|2022-04-18 10:25:00|13013.8|13012.9|13020.8|13019.3|13020.8|13019.3|13013.8|13012.9|448
1650277800000|2022-04-18 10:30:00|13020.6|13019.1|13023|13021.5|13025|13023.5|13020.4|13018.9|388
1650278100000|2022-04-18 10:35:00|13022.7|13021.2|13023.4|13021.9|13025.3|13023.8|13022.3|13020.8|350
1650278400000|2022-04-18 10:40:00|13023.5|13022|13024.6|13023.1|13025.9|13024.4|13022.8|13021.3|266
1650278700000|2022-04-18 10:45:00|13024.7|13023.2|13024.9|13023.4|13026.6|13025.2|13024.5|13023|405
1650279000000|2022-04-18 10:50:00|13025.1|13023.6|13025.7|13024.2|13027|13025.5|13025|13023.5|313
1650279300000|2022-04-18 10:55:00|13025.8|13024.3|13028.8|13027.3|13029|13027.5|13025.7|13024.2|281
1650279600000|2022-04-18 11:00:00|13028.9|13027.4|13031.7|13030.2|13031.9|13030.4|13028.4|13026.9|386
1650279900000|2022-04-18 11:05:00|13031.8|13030.3|13032.4|13030.9|13034|13032.5|13031.3|13029.8|362
1650280200000|2022-04-18 11:10:00|13032.3|13030.8|13032.5|13031|13033.6|13032.4|13031.3|13029.8|477
1650280500000|2022-04-18 11:15:00|13032.6|13031.1|13033.9|13032.4|13034.7|13033.2|13031.1|13029.6|327
1650280800000|2022-04-18 11:20:00|13034|13032.5|13034.4|13032.9|13034.6|13033.1|13032.4|13031|409
1650281100000|2022-04-18 11:25:00|13034.3|13032.8|13036|13034.5|13036.4|13035.2|13032.9|13031.4|430
1650281400000|2022-04-18 11:30:00|13035.9|13034.4|13029.5|13028|13036.1|13034.6|13028.8|13027.3|471
1650281700000|2022-04-18 11:35:00|13029.4|13027.9|13032.5|13031|13032.8|13031.6|13029.4|13027.9|372
1650282000000|2022-04-18 11:40:00|13032.4|13030.9|13033.4|13031.9|13034.4|13032.9|13029.7|13028.5|481
1650282300000|2022-04-18 11:45:00|13033.5|13032|13035.8|13034.3|13036.4|13035.1|13033|13031.8|236
1650282600000|2022-04-18 11:50:00|13035.7|13034.2|13039.1|13037.6|13039.1|13037.6|13034.7|13033.5|447
1650282900000|2022-04-18 11:55:00|13039.6|13038.1|13040.2|13038.7|13040.7|13039.2|13038.2|13037|627
1650283200000|2022-04-18 12:00:00|13040.3|13038.8|13039.3|13038.4|13042|13040.5|13038.9|13037.5|594
1650283500000|2022-04-18 12:05:00|13039.6|13038.1|13036.7|13035.2|13040|13038.7|13035.3|13033.9|506
1650283800000|2022-04-18 12:10:00|13036.6|13035.1|13032.5|13031|13036.7|13035.2|13032.4|13030.9|429
1650284100000|2022-04-18 12:15:00|13032.6|13031.1|13032.3|13030.8|13033.6|13032.4|13031.2|13029.7|507
1650284400000|2022-04-18 12:20:00|13032.2|13030.7|13037.4|13035.9|13039.3|13037.8|13032.2|13030.7|702
1650284700000|2022-04-18 12:25:00|13037.5|13036|13040.6|13039.1|13041.5|13040.3|13036.8|13035.3|551
1650285000000|2022-04-18 12:30:00|13040.7|13039.2|13044.6|13043.1|13046|13044.5|13039.6|13038.4|669
1650285300000|2022-04-18 12:35:00|13044.7|13043.2|13044.6|13043.1|13045.5|13044.4|13042.6|13041.1|526
1650285600000|2022-04-18 12:40:00|13044.4|13042.9|13040.2|13038.7|13044.8|13043.3|13039.6|13038.1|428
1650285900000|2022-04-18 12:45:00|13040.1|13038.6|13041.6|13040.1|13042.3|13040.8|13039.2|13037.7|460
1650286200000|2022-04-18 12:50:00|13041.7|13040.2|13036.7|13035.2|13041.7|13040.2|13035.6|13034.3|464
1650286500000|2022-04-18 12:55:00|13036.6|13035.1|13037.5|13036|13038.2|13036.7|13034.4|13032.9|465
1650286800000|2022-04-18 13:00:00|13037.4|13035.9|13039.6|13038.1|13042.5|13041.1|13036.5|13035|619
1650287100000|2022-04-18 13:05:00|13039.7|13038.2|13035.7|13034.2|13040.3|13038.8|13035.1|13033.8|526
1650287400000|2022-04-18 13:10:00|13035.8|13034.3|13032.6|13031.1|13036.4|13035.1|13030.9|13029.6|673
1650287700000|2022-04-18 13:15:00|13032.5|13031|13034.6|13033.1|13037.2|13035.7|13032.4|13030.9|809
1650288000000|2022-04-18 13:20:00|13034.7|13033.2|13035.7|13034.2|13037.5|13036|13034|13032.5|674
1650288300000|2022-04-18 13:25:00|13035.5|13034|13034.6|13033.1|13036.3|13034.8|13032.2|13030.7|548
1650288600000|2022-04-18 13:30:00|13034.5|13033|13041.9|13040.4|13045.7|13044.2|13034.5|13033|1095
1650288900000|2022-04-18 13:35:00|13042|13040.5|13037.9|13036.4|13044.1|13042.6|13037.7|13036.2|990
1650289200000|2022-04-18 13:40:00|13037.8|13036.3|13037.7|13036.2|13039.2|13037.9|13034.7|13033.4|1271
1650289500000|2022-04-18 13:45:00|13037.6|13036.1|13039|13037.5|13039.1|13038|13033.9|13032.4|831
1650289800000|2022-04-18 13:50:00|13039.1|13037.6|13037.9|13037|13041.7|13040.8|13036.8|13035.9|839
1650290100000|2022-04-18 13:55:00|13037.8|13036.9|13030.2|13028.7|13038.2|13037|13028.3|13026.8|833
1650290400000|2022-04-18 14:00:00|13030.1|13028.6|13033.6|13032.1|13034.9|13033.8|13028.7|13027.2|746
1650290700000|2022-04-18 14:05:00|13033.5|13032|13025.3|13023.8|13033.8|13032.3|13025.2|13023.7|816
1650291000000|2022-04-18 14:10:00|13025.4|13023.9|13029.1|13027.6|13029.9|13028.5|13024.2|13022.7|772
1650291300000|2022-04-18 14:15:00|13029|13027.5|13029.6|13028.1|13030.9|13029.4|13027.2|13025.9|656
1650291600000|2022-04-18 14:20:00|13029.4|13027.9|13030.2|13028.7|13030.6|13029.2|13027.9|13026.6|527
1650291900000|2022-04-18 14:25:00|13030.1|13028.6|13026.4|13024.9|13030.8|13029.5|13025.3|13023.8|535
1650292200000|2022-04-18 14:30:00|13026.5|13025|13026.7|13025.2|13027.7|13026.2|13025.5|13024|488
1650292500000|2022-04-18 14:35:00|13026.6|13025.1|13024.2|13022.7|13027.7|13026.5|13022.8|13021.6|466
1650292800000|2022-04-18 14:40:00|13024.3|13022.8|13020.2|13018.7|13024.4|13022.9|13019.6|13018.2|526
1650293100000|2022-04-18 14:45:00|13020.1|13018.6|13021.4|13019.9|13021.5|13020|13019|13017.5|484
1650293400000|2022-04-18 14:50:00|13021.3|13019.8|13016.7|13015.2|13021.4|13019.9|13014.8|13013.5|703
1650293700000|2022-04-18 14:55:00|13016.6|13015.1|13019.1|13017.6|13020.7|13019.7|13014.8|13013.3|791
1650294000000|2022-04-18 15:00:00|13019.2|13017.7|13021.3|13019.8|13021.6|13020.1|13016.9|13015.8|771
1650294300000|2022-04-18 15:05:00|13021.4|13019.9|13022.5|13021.6|13023.8|13022.3|13020.9|13019.4|609
1650294600000|2022-04-18 15:10:00|13022.7|13021.8|13021.1|13020.2|13023.7|13022.5|13018.3|13016.8|610
1650294900000|2022-04-18 15:15:00|13021.3|13019.8|13022.6|13021.7|13023.1|13022.2|13019.5|13018.2|607
1650295200000|2022-04-18 15:20:00|13022.5|13021.6|13022.5|13021|13025|13023.9|13021.4|13019.9|582
1650295500000|2022-04-18 15:25:00|13022.6|13021.1|13022.7|13021.2|13024|13022.5|13019.6|13018.1|517
1650295800000|2022-04-18 15:30:00|13022.4|13020.9|13021.4|13019.9|13025.9|13024.5|13021.3|13019.8|584
1650296100000|2022-04-18 15:35:00|13021.5|13020|13020.7|13019.8|13022.9|13021.5|13020.4|13018.9|407
1650296400000|2022-04-18 15:40:00|13020.9|13019.4|13021.5|13020|13022.4|13021.1|13018.6|13017.4|427
1650296700000|2022-04-18 15:45:00|13021.4|13019.9|13019.4|13017.9|13023.2|13021.9|13019.3|13017.8|508
1650297000000|2022-04-18 15:50:00|13019.5|13018|13018.8|13017.3|13020.5|13019.1|13018.5|13017.2|354
1650297300000|2022-04-18 15:55:00|13018.7|13017.2|13019.1|13017.6|13019.3|13018.1|13017.9|13016.6|393
1650297600000|2022-04-18 16:00:00|13019.2|13017.7|13021|13019.5|13022.3|13020.8|13019.1|13017.6|372
1650297900000|2022-04-18 16:05:00|13021.5|13020|13015.4|13013.9|13021.8|13020.5|13015.4|13013.9|306
1650298200000|2022-04-18 16:10:00|13015.5|13014|13009.4|13007.9|13016.2|13014.7|13007.8|13006.7|731
1650298500000|2022-04-18 16:15:00|13009.1|13007.6|13007.7|13006.8|13009.8|13008.4|13007.5|13006|530
1650298800000|2022-04-18 16:20:00|13007.6|13006.7|13006.6|13005.1|13008.6|13007.4|13005.3|13004.1|466
1650299100000|2022-04-18 16:25:00|13006.2|13004.7|13006.6|13005.1|13009.1|13007.7|13006.1|13004.7|455
1650299400000|2022-04-18 16:30:00|13006.5|13005|13009|13007.5|13010.1|13008.7|13006.5|13005|526
1650299700000|2022-04-18 16:35:00|13009.1|13007.6|13009.6|13008.1|13011|13009.5|13008.9|13007.5|398
1650300000000|2022-04-18 16:40:00|13009.5|13008|13012.1|13010.6|13012.9|13011.4|13008.3|13007.1|405
1650300300000|2022-04-18 16:45:00|13012|13010.5|13010.9|13009.4|13012.9|13011.7|13010.3|13009.1|311
1650300600000|2022-04-18 16:50:00|13010.8|13009.3|13008.6|13007.1|13012.1|13011|13008.6|13007.1|243
1650300900000|2022-04-18 16:55:00|13008.7|13007.2|13010.4|13008.9|13010.8|13009.3|13008|13006.5|243
1650301200000|2022-04-18 17:00:00|13010.5|13009|13012.9|13011.4|13013.2|13011.7|13009.6|13008.1|287
1650301500000|2022-04-18 17:05:00|13012.8|13011.3|13014.4|13012.9|13014.7|13013.4|13012|13011|365
1650301800000|2022-04-18 17:10:00|13013.7|13012.8|13015.4|13014.5|13016.4|13015.2|13013.6|13012.4|345
1650302100000|2022-04-18 17:15:00|13015.7|13014.2|13013.2|13011.7|13015.9|13014.4|13012.5|13011.3|401
1650302400000|2022-04-18 17:20:00|13013.3|13011.8|13015.3|13013.8|13016.5|13015|13012.4|13010.9|503
1650302700000|2022-04-18 17:25:00|13015.4|13013.9|13013.8|13012.3|13015.6|13014.1|13012.3|13011|429
1650303000000|2022-04-18 17:30:00|13013.7|13012.2|13014.1|13012.6|13015.9|13014.5|13013|13011.6|485
1650303300000|2022-04-18 17:35:00|13014|13012.5|13014.3|13012.8|13015.5|13014|13013.2|13011.8|447
1650303600000|2022-04-18 17:40:00|13014|13013.1|13013.4|13012.5|13014.8|13013.5|13012.4|13011.1|340
1650303900000|2022-04-18 17:45:00|13013.6|13012.1|13015.2|13013.7|13015.8|13014.6|13012.4|13011.1|419
1650304200000|2022-04-18 17:50:00|13015.3|13013.8|13016.5|13015.6|13017|13015.8|13013.8|13012.8|358
1650304500000|2022-04-18 17:55:00|13016.6|13015.7|13016.5|13015|13019.9|13018.5|13015.5|13014.3|507
1650304800000|2022-04-18 18:00:00|13016.4|13014.9|13015.6|13014.1|13017.1|13015.9|13014.2|13012.9|495
1650305100000|2022-04-18 18:05:00|13015.5|13014|13014.7|13013.2|13016.3|13015|13013.4|13012.1|436
1650305400000|2022-04-18 18:10:00|13014.8|13013.3|13013|13012.1|13015.1|13013.6|13012.4|13011.1|319
1650305700000|2022-04-18 18:15:00|13013.3|13011.8|13013.8|13012.3|13014.6|13013.3|13012.2|13010.9|310
1650306000000|2022-04-18 18:20:00|13013.9|13012.4|13013.5|13012|13014.8|13013.4|13012.1|13010.8|340
1650306300000|2022-04-18 18:25:00|13013.6|13012.1|13012.6|13011.1|13013.8|13012.5|13011.2|13010|367
1650306600000|2022-04-18 18:30:00|13012.5|13011|13013.8|13012.3|13014|13012.7|13011.5|13010.2|402
1650306900000|2022-04-18 18:35:00|13013.7|13012.2|13016|13014.5|13016.8|13015.3|13013.7|13012.2|411
1650307200000|2022-04-18 18:40:00|13015.9|13014.4|13012.7|13011.2|13016.6|13015.1|13012.5|13011.2|367
1650307500000|2022-04-18 18:45:00|13012.8|13011.3|13011.9|13010.4|13013.5|13012.2|13010.7|13009.3|354
1650307800000|2022-04-18 18:50:00|13011.7|13010.2|13012.8|13011.3|13014.6|13013.4|13011.2|13010|443
1650308100000|2022-04-18 18:55:00|13012.7|13011.2|13009.8|13008.3|13012.9|13011.7|13009.2|13007.9|475
1650308400000|2022-04-18 19:00:00|13009.7|13008.2|13006.5|13005.6|13010.8|13009.3|13006.2|13004.8|536
1650308700000|2022-04-18 19:05:00|13006.6|13005.7|13008.9|13007.4|13010|13008.5|13006.6|13005.7|409
1650309000000|2022-04-18 19:10:00|13009|13007.5|13008.6|13007.1|13010.1|13008.6|13007.4|13006|530
1650309300000|2022-04-18 19:15:00|13008.7|13007.2|13007.6|13006.1|13009|13007.6|13007.3|13005.8|477
1650309600000|2022-04-18 19:20:00|13007.5|13006|13008.8|13007.3|13009|13007.7|13006.6|13005.3|507
1650309900000|2022-04-18 19:25:00|13008.4|13007.5|13007|13005.5|13008.8|13007.5|13006.7|13005.2|530
1650310200000|2022-04-18 19:30:00|13006.8|13005.3|13008|13006.5|13009.1|13007.8|13006|13004.9|443
1650310500000|2022-04-18 19:35:00|13007.9|13006.4|13007.7|13006.2|13008.1|13006.6|13005.9|13004.6|327
1650310800000|2022-04-18 19:40:00|13007.8|13006.3|13006.8|13005.3|13008|13006.5|13006.6|13005.1|302
1650311100000|2022-04-18 19:45:00|13006.7|13005.2|13006.1|13004.6|13006.8|13005.3|13005.7|13004.3|185
1650311400000|2022-04-18 19:50:00|13005.7|13004.2|13008.9|13007.4|13009|13007.5|13005.7|13004.2|202
1650311700000|2022-04-18 19:55:00|13008.8|13007.3|13009.9|13008.4|13010.3|13008.8|13007.7|13006.2|330
1650312000000|2022-04-18 20:00:00|13010|13008.5|13010.2|13008.7|13012.3|13010.8|13009.8|13008.4|247
1650312300000|2022-04-18 20:05:00|13010.3|13008.8|13008.9|13007.4|13010.5|13008.8|13008.7|13007.2|205
1650312600000|2022-04-18 20:10:00|13009|13007.5|13008.9|13007.4|13010.5|13008.8|13008.6|13007.1|250
1650312900000|2022-04-18 20:15:00|13008.8|13007.3|13011.8|13010.3|13012.3|13010.8|13008.7|13007.2|249
1650313200000|2022-04-18 20:20:00|13012|13010.5|13010.5|13009|13012.2|13010.7|13009.5|13008|232
1650313500000|2022-04-18 20:25:00|13010.6|13009.1|13013.2|13011.7|13013.9|13012.4|13010.4|13008.9|267
1650313800000|2022-04-18 20:30:00|13013.6|13012.1|13010.9|13009.4|13013.7|13012.2|13010.8|13009.3|139
1650314100000|2022-04-18 20:35:00|13010.8|13009.3|13011.4|13009.9|13011.9|13010.4|13010.6|13008.7|96
1650314400000|2022-04-18 20:40:00|13011.5|13010|13011.8|13009.6|13012|13010|13011|13009|357
1650314700000|2022-04-18 20:45:00|13011.9|13009.3|13011.1|13009|13012.3|13010.2|13010.8|13008.7|281
1650315000000|2022-04-18 20:50:00|13010.8|13009.3|13012|13010.5|13012.6|13010.6|13010.8|13008.8|253
1650315300000|2022-04-18 20:55:00|13011.8|13010.3|13024.4|13013.4|13025.4|13014.4|13011.8|13006.8|398
1650315600000|2022-04-18 21:00:00|13027.5|13016.5|13018.1|13007.1|13036.1|13025.1|13016.7|13005.7|115
1650315900000|2022-04-18 21:05:00|13018.9|13007.9|13018.8|13007.8|13019|13008|13018.1|13007.1|26
1650316200000|2022-04-18 21:10:00|13018.5|13007.5|13019.1|13008.1|13019.6|13008.6|13018.3|13007.3|93
1650316500000|2022-04-18 21:15:00|13019|13008|13020.8|13009.8|13020.8|13009.8|13016.8|13005.8|135
1650316800000|2022-04-18 21:20:00|13019.3|13008.3|13018.2|13007.2|13021.4|13010.4|13016.8|13005.8|157
1650317100000|2022-04-18 21:25:00|13018.4|13007.4|13018.8|13007.8|13020.1|13009.1|13016.5|13005.5|172
1650317400000|2022-04-18 21:30:00|13019.6|13008.6|13016.9|13009.2|13019.7|13009.3|13016.6|13006.4|174
1650317700000|2022-04-18 21:35:00|13016.8|13009.4|13018.5|13007.5|13018.6|13009.7|13015.5|13006.9|144
1650318000000|2022-04-18 21:40:00|13017.5|13008.8|13017.9|13006.9|13027|13016|13016|13005.8|305
1650318300000|2022-04-18 21:45:00|13018.9|13007.9|13017|13006|13020.3|13009.3|13015.1|13004.1|237
1650318600000|2022-04-18 21:50:00|13016.9|13005.9|13016.7|13007.6|13018|13008.9|13015.6|13004.6|226
1650318900000|2022-04-18 21:55:00|13016.6|13007.8|13016.7|13005.7|13018|13008.5|13015.9|13004.9|490
1650319200000|2022-04-18 22:00:00|13016.8|13005.8|13010.4|13007.5|13017.1|13007.8|13010.2|13003.8|751
1650319500000|2022-04-18 22:05:00|13011.2|13007|13014|13009|13014.4|13010.2|13010|13006.6|592
1650319800000|2022-04-18 22:10:00|13014.6|13008.4|13013.6|13010.5|13014.9|13012.1|13012.6|13008.4|339
1650320100000|2022-04-18 22:15:00|13013.7|13010.7|13010.7|13007.9|13013.8|13011.1|13009.5|13007.1|251
1650320400000|2022-04-18 22:20:00|13010.5|13007.8|13011.5|13008.7|13012|13009.6|13008.9|13005.7|291
1650320700000|2022-04-18 22:25:00|13011.4|13009.3|13012|13009.7|13013|13010.5|13010.5|13008.2|339
1650321000000|2022-04-18 22:30:00|13012.1|13009.6|13011.1|13008.5|13012.3|13009.8|13009.6|13007|272
1650321300000|2022-04-18 22:35:00|13011.2|13008.6|13013.3|13010.5|13014.1|13011.2|13010.6|13008.4|259
1650321600000|2022-04-18 22:40:00|13013.2|13010.4|13011.1|13008.6|13014|13011.7|13010.5|13008|230
1650321900000|2022-04-18 22:45:00|13011.2|13008.7|13010.9|13008.7|13012.8|13010.2|13010.5|13007.9|150
1650322200000|2022-04-18 22:50:00|13010.6|13008.6|13011.3|13009|13012|13009.7|13010.4|13007.8|136
1650322500000|2022-04-18 22:55:00|13011.2|13008.8|13011.2|13008.8|13012.3|13010.2|13009.7|13007.3|302
1650322800000|2022-04-18 23:00:00|13010.8|13009.3|13011.6|13010.1|13013.2|13011.2|13009.6|13007.9|230
1650323100000|2022-04-18 23:05:00|13011.7|13010.2|13006.3|13004.8|13011.9|13010.4|13006.3|13004.8|236
1650323400000|2022-04-18 23:10:00|13006.4|13004.9|13006.3|13004.8|13007.8|13006.3|13005|13003.5|362
1650323700000|2022-04-18 23:15:00|13006.5|13005|13006.8|13005.3|13007|13005.5|13005.1|13003.6|154
1650324000000|2022-04-18 23:20:00|13006.6|13005.1|13007.5|13006|13007.9|13006.4|13006.5|13005|170
1650324300000|2022-04-18 23:25:00|13006.5|13005|13006.4|13004.9|13007.6|13006.1|13005.8|13004.3|161
1650324600000|2022-04-18 23:30:00|13006.5|13005|13004.9|13003.4|13006.7|13005.2|13004.8|13003.3|142
1650324900000|2022-04-18 23:35:00|13005|13003.5|13003.7|13002.2|13005|13003.5|13002.2|13000.7|181
1650325200000|2022-04-18 23:40:00|13004|13002.5|13005.4|13003.9|13005.9|13004.4|13003.4|13001.9|184
1650325500000|2022-04-18 23:45:00|13005.5|13004|13007|13005.5|13007.5|13006|13005.2|13003.7|186
1650325800000|2022-04-18 23:50:00|13006.9|13005.4|13009.8|13008.3|13010.1|13008.6|13006.3|13004.8|213
1650326100000|2022-04-18 23:55:00|13009.9|13008.4|13008.6|13007.1|13010.7|13009.2|13008.5|13007|207
1650326400000|2022-04-19 00:00:00|13008.3|13007.4|13008.8|13007.3|13011|13009.5|13004.2|13002.9|499
1650326700000|2022-04-19 00:05:00|13008.9|13007.4|13015.9|13014.4|13017.3|13015.5|13008.7|13007.2|512
1650327000000|2022-04-19 00:10:00|13016|13014.5|13017.9|13016.4|13019.8|13018.3|13015.9|13014.4|641
1650327300000|2022-04-19 00:15:00|13017.8|13016.3|13015|13013.5|13018.6|13017.1|13014.2|13012.8|540
1650327600000|2022-04-19 00:20:00|13015.1|13013.6|13015.7|13014.2|13016.8|13015.3|13013.6|13012.1|454
1650327900000|2022-04-19 00:25:00|13016|13014.5|13013.9|13012.4|13016.8|13015.3|13013|13011.5|364
1650328200000|2022-04-19 00:30:00|13013.8|13012.3|13014.6|13013.1|13015|13013.5|13013|13011.5|457
1650328500000|2022-04-19 00:35:00|13014.7|13013.2|13014.7|13013.2|13015.7|13014.3|13013.9|13012.5|311
1650328800000|2022-04-19 00:40:00|13014.8|13013.3|13005.6|13004.1|13014.9|13013.4|13004.4|13002.9|417
1650329100000|2022-04-19 00:45:00|13005.7|13004.2|13004.7|13003.2|13007.9|13006.4|13004.6|13003.1|421
1650329400000|2022-04-19 00:50:00|13004.6|13003.1|13004.9|13003.4|13006.9|13005.4|13003.5|13002|614
1650329700000|2022-04-19 00:55:00|13005|13003.5|13006.9|13005.4|13009.2|13007.7|13003.9|13002.4|483
1650330000000|2022-04-19 01:00:00|13006.8|13005.3|13010.3|13008.8|13011.1|13009.6|13005.7|13004.5|611
1650330300000|2022-04-19 01:05:00|13010.2|13008.7|13009.3|13008.4|13010.8|13009.4|13007.7|13006.2|350
1650330600000|2022-04-19 01:10:00|13009.7|13008.2|13009.7|13008.2|13011.9|13010.7|13009.2|13007.7|438
1650330900000|2022-04-19 01:15:00|13009.8|13008.3|13005.1|13003.6|13009.9|13008.4|13003.5|13002|500
1650331200000|2022-04-19 01:20:00|13004.9|13003.4|13005.9|13004.4|13006.1|13004.6|13003.7|13002.2|298
1650331500000|2022-04-19 01:25:00|13005.8|13004.3|13008.3|13006.8|13009.9|13008.4|13005.8|13004.3|519
1650331800000|2022-04-19 01:30:00|13008.1|13006.6|13006.6|13005.1|13009.4|13008.2|13006.1|13004.9|606
1650332100000|2022-04-19 01:35:00|13006.7|13005.2|13003.4|13002.5|13006.8|13005.3|13002.8|13001.5|553
1650332400000|2022-04-19 01:40:00|13003.3|13002.4|13005.7|13004.8|13008.1|13006.7|13002|13000.5|603
1650332700000|2022-04-19 01:45:00|13005.5|13004.6|13007.4|13006.5|13008|13006.6|13003.8|13002.3|581
1650333000000|2022-04-19 01:50:00|13007.8|13006.3|13007.4|13005.9|13008.4|13007|13006|13004.7|550
1650333300000|2022-04-19 01:55:00|13007.2|13005.7|13006.3|13004.8|13007.8|13006.3|13004.4|13003.2|597
1650333600000|2022-04-19 02:00:00|13006.2|13004.7|13005.4|13003.9|13007.6|13006.4|13004.5|13003.1|595
1650333900000|2022-04-19 02:05:00|13005.3|13003.8|13001.6|13000.1|13005.4|13004.2|13001.4|12999.9|676
1650334200000|2022-04-19 02:10:00|13001.5|13000|13002.5|13001.6|13004.4|13003.2|13001.1|12999.6|499
1650334500000|2022-04-19 02:15:00|13002.4|13001.5|13002.3|13000.8|13003.8|13002.3|13000.3|12999.2|341
1650334800000|2022-04-19 02:20:00|13002.4|13000.9|13001.7|13000.2|13002.7|13001.5|13000.4|12999.2|371
1650335100000|2022-04-19 02:25:00|13001.6|13000.1|12996.2|12994.7|13001.9|13000.4|12995.7|12994.2|513
1650335400000|2022-04-19 02:30:00|12996.1|12994.6|12991|12990.1|12996.2|12994.8|12990.3|12988.8|575
1650335700000|2022-04-19 02:35:00|12991.1|12990.2|12993.4|12992.5|12994.9|12993.5|12990.7|12989.6|584
1650336000000|2022-04-19 02:40:00|12993.3|12992.4|12991.5|12990.6|12994|12992.6|12990|12988.7|523
1650336300000|2022-04-19 02:45:00|12991.6|12990.7|12993.6|12992.1|12994.3|12993|12991.6|12990.7|416
1650336600000|2022-04-19 02:50:00|12993.5|12992|12998.3|12997.4|12998.3|12997.4|12993.1|12991.9|474
1650336900000|2022-04-19 02:55:00|12998.2|12997.3|12997.4|12996.5|12999.8|12998.9|12995.5|12994.3|441
1650337200000|2022-04-19 03:00:00|12997.5|12996.6|12998.3|12996.8|12999.6|12998.3|12995.5|12994|553
1650337500000|2022-04-19 03:05:00|12998.2|12996.7|12998|12997.1|12999.9|12998.8|12996.8|12995.6|372
1650337800000|2022-04-19 03:10:00|12997.9|12997|12995.9|12994.4|12998.8|12997.6|12994.4|12993.1|427
1650338100000|2022-04-19 03:15:00|12995.8|12994.3|12996.7|12995.8|12997|12995.8|12995|12993.9|368
1650338400000|2022-04-19 03:20:00|12996.8|12995.9|13000.2|12998.7|13000.6|12999.5|12996.8|12995.9|449
1650338700000|2022-04-19 03:25:00|13000.3|12998.8|12999.6|12998.1|13001|12999.8|12998.6|12997.6|405
1650339000000|2022-04-19 03:30:00|12999.7|12998.2|12999.7|12998.8|13001.8|13000.5|12998.8|12997.8|477
1650339300000|2022-04-19 03:35:00|12999.8|12998.9|13003.8|13002.3|13004|13002.8|12999.5|12998.1|474
1650339600000|2022-04-19 03:40:00|13003.5|13002.6|13005.6|13004.1|13006.9|13005.6|13003.5|13002.6|355
1650339900000|2022-04-19 03:45:00|13005.7|13004.2|13007.6|13006.1|13007.6|13006.1|13004.7|13003.2|421
1650340200000|2022-04-19 03:50:00|13007.5|13006|13007|13006.1|13007.9|13006.7|13006.1|13004.8|253
1650340500000|2022-04-19 03:55:00|13006.9|13006|13005.3|13004.4|13007.8|13006.8|13004|13002.7|372
1650340800000|2022-04-19 04:00:00|13005.4|13004.5|13006.1|13004.6|13006.8|13005.5|13003.3|13002.1|369
1650341100000|2022-04-19 04:05:00|13006|13005.1|13007.6|13006.1|13007.9|13006.5|13005.4|13004.4|372
1650341400000|2022-04-19 04:10:00|13007.5|13006|13007.7|13006.2|13008.6|13007.4|13006.9|13005.7|320
1650341700000|2022-04-19 04:15:00|13007.6|13006.1|13009.9|13008.4|13010.3|13009.3|13007.2|13006|306
1650342000000|2022-04-19 04:20:00|13009.8|13008.3|13008.6|13007.1|13010.1|13008.9|13008.2|13007|273
1650342300000|2022-04-19 04:25:00|13008.5|13007|13005.8|13004.9|13008.5|13007.3|13004.3|13002.9|439
1650342600000|2022-04-19 04:30:00|13006.1|13004.6|13006.2|13004.7|13007.7|13006.2|13004.6|13003.1|277
1650342900000|2022-04-19 04:35:00|13005.9|13005|13003.9|13002.4|13006.9|13005.6|13003.6|13002.3|391
1650343200000|2022-04-19 04:40:00|13004|13002.5|13005.1|13003.6|13005.1|13003.8|13003.1|13002.1|426
1650343500000|2022-04-19 04:45:00|13005.5|13004|13000.6|12999.1|13006.6|13005.1|13000.1|12998.8|378
1650343800000|2022-04-19 04:50:00|13000.4|12998.9|12994.8|12993.9|13001.7|13000.2|12994.5|12993.3|427
1650344100000|2022-04-19 04:55:00|12994.7|12993.8|12999.7|12998.2|13001.1|12999.7|12993.9|12992.8|469
1650344400000|2022-04-19 05:00:00|12999.6|12998.1|12999|12997.5|13000.9|12999.6|12998.7|12997.2|628
1650344700000|2022-04-19 05:05:00|12998.9|12997.4|12997.1|12995.6|12999.6|12998.1|12996.5|12995|630
1650345000000|2022-04-19 05:10:00|12997.2|12995.7|12994.9|12993.4|12997.6|12996.1|12994.4|12993.2|435
1650345300000|2022-04-19 05:15:00|12994.6|12993.7|12993.9|12993|12995.3|12993.8|12988.8|12987.3|571
1650345600000|2022-04-19 05:20:00|12993.8|12992.9|12989.8|12988.9|12995.1|12993.9|12989.4|12988.1|441
1650345900000|2022-04-19 05:25:00|12989.9|12989|12995.2|12993.7|12996|12994.5|12989.9|12989|402
1650346200000|2022-04-19 05:30:00|12995.1|12993.6|12998.8|12997.3|12999.1|12998|12993.3|12992.2|494
1650346500000|2022-04-19 05:35:00|12998.9|12997.4|13000.5|12999|13001|12999.7|12997.2|12996.1|446
1650346800000|2022-04-19 05:40:00|13000.6|12999.1|12998.2|12996.7|13000.6|12999.1|12996.7|12995.2|527
1650347100000|2022-04-19 05:45:00|12998|12996.5|12999.7|12998.8|13001|12999.5|12996.5|12995.1|545
1650347400000|2022-04-19 05:50:00|13000|12998.5|13000.7|12999.8|13002.8|13001.7|12999.7|12998.4|410
1650347700000|2022-04-19 05:55:00|13000.8|12999.9|12998|12996.5|13001.3|13000.1|12997.7|12996.2|537
1650348000000|2022-04-19 06:00:00|12997.8|12996.3|12995.5|12994.6|12998.8|12997.9|12994.2|12992.8|687
1650348300000|2022-04-19 06:05:00|12995.7|12994.8|12994.5|12993.6|12996.2|12994.9|12989.4|12988.5|821
1650348600000|2022-04-19 06:10:00|12994.7|12993.8|12998.6|12997.7|12999.7|12998.2|12994.7|12993.8|692
1650348900000|2022-04-19 06:15:00|12998.9|12997.4|13001|12999.5|13002.6|13001.4|12994.3|12993|738
1650349200000|2022-04-19 06:20:00|13000.7|12999.8|13005.8|13004.3|13008.3|13006.8|13000.3|12998.8|684
1650349500000|2022-04-19 06:25:00|13005.7|13004.2|13005.7|13004.2|13007.1|13005.6|13002.9|13001.4|555
1650349800000|2022-04-19 06:30:00|13005.6|13004.1|13008.9|13007.4|13010.7|13009.2|13005|13003.5|564
1650350100000|2022-04-19 06:35:00|13009|13007.5|13005.3|13004.4|13010.4|13008.9|13005.1|13004|562
1650350400000|2022-04-19 06:40:00|13005.2|13004.3|13007.2|13006.3|13007.7|13006.5|13003.2|13001.8|600
1650350700000|2022-04-19 06:45:00|13007.3|13006.4|13007.3|13006.4|13011|13010.1|13005.3|13003.9|525
1650351000000|2022-04-19 06:50:00|13007.4|13006.5|13010.2|13009.3|13011.7|13010.5|13007.2|13006.3|570
1650351300000|2022-04-19 06:55:00|13010.4|13008.9|13007.5|13006.6|13010.4|13009.4|13006.5|13005.3|478
1650351600000|2022-04-19 07:00:00|13008|13007.1|13007.4|13005.9|13010.7|13009.2|13005.3|13004.1|930
1650351900000|2022-04-19 07:05:00|13007.5|13006|13008.1|13007.2|13009.2|13007.7|13005.3|13004.1|795
1650352200000|2022-04-19 07:10:00|13007.8|13006.9|13010.8|13009.3|13011.9|13010.6|13005.3|13004.3|895
1650352500000|2022-04-19 07:15:00|13010.6|13009.1|13005.6|13004.1|13010.6|13009.2|13002.2|13001.2|889
1650352800000|2022-04-19 07:20:00|13006|13004.5|13004.2|13003.3|13008.8|13007.7|13001.9|13000.7|799
1650353100000|2022-04-19 07:25:00|13005.7|13004.8|13009.3|13008.4|13010.8|13009.5|13002.8|13001.9|858
1650353400000|2022-04-19 07:30:00|13009.4|13008.5|13010.7|13009.8|13013|13011.8|13007.5|13006.4|848
1650353700000|2022-04-19 07:35:00|13010.8|13009.9|13009.3|13008.4|13012.6|13011.7|13008.2|13007.1|622
1650354000000|2022-04-19 07:40:00|13009.5|13008.6|13010.3|13009.4|13010.9|13009.7|13007.4|13006.5|500
1650354300000|2022-04-19 07:45:00|13010.7|13009.2|13011.4|13009.9|13012.7|13011.4|13009.3|13008.2|549
1650354600000|2022-04-19 07:50:00|13011.2|13010.3|13015.4|13013.9|13016.6|13015.3|13010.6|13009.7|608
1650354900000|2022-04-19 07:55:00|13014.6|13013.7|13015.5|13014.6|13016.9|13016|13013.7|13012.6|769
1650355200000|2022-04-19 08:00:00|13015.6|13014.7|13013.4|13012.5|13016.7|13015.7|13012|13010.9|558
1650355500000|2022-04-19 08:05:00|13014.1|13012.6|13015.2|13014.3|13016.8|13015.8|13013.7|13012.6|637
1650355800000|2022-04-19 08:10:00|13015.3|13014.4|13021.5|13020|13022.7|13021.4|13014.6|13013.4|656
1650356100000|2022-04-19 08:15:00|13021.6|13020.1|13025.5|13024|13026.8|13025.6|13019|13017.8|587
1650356400000|2022-04-19 08:20:00|13025.6|13024.1|13028.5|13027|13028.6|13027.3|13023.4|13022.2|559
1650356700000|2022-04-19 08:25:00|13028.6|13027.1|13030.7|13029.2|13031|13029.7|13026.3|13025.4|477
1650357000000|2022-04-19 08:30:00|13030.4|13029.5|13033.4|13032.5|13035.7|13034.2|13030.3|13028.8|678
1650357300000|2022-04-19 08:35:00|13033.7|13032.2|13033.2|13031.7|13036.9|13035.8|13032.4|13030.9|817
1650357600000|2022-04-19 08:40:00|13033.4|13031.9|13028.8|13027.3|13033.7|13032.2|13027.3|13025.9|782
1650357900000|2022-04-19 08:45:00|13028.9|13027.4|13019|13017.5|13029.7|13028.5|13017.3|13015.8|814
1650358200000|2022-04-19 08:50:00|13018.7|13017.8|13028.6|13027.1|13029.6|13028.4|13015.4|13013.9|945
1650358500000|2022-04-19 08:55:00|13028.7|13027.2|13041|13039.5|13041|13039.5|13027.3|13026|880
1650358800000|2022-04-19 09:00:00|13040.9|13039.4|13032.4|13031.5|13041.7|13040.2|13030|13028.9|879
1650359100000|2022-04-19 09:05:00|13032.5|13031.6|13032.8|13031.3|13033.6|13032.4|13030.3|13029|569
1650359400000|2022-04-19 09:10:00|13032.5|13031.6|13029.3|13028.4|13033.8|13032.8|13029|13027.9|495
1650359700000|2022-04-19 09:15:00|13029.1|13028.2|13035.9|13034.4|13038.6|13037.4|13027.4|13026.2|763
1650360000000|2022-04-19 09:20:00|13035.6|13034.7|13033.2|13032.3|13037.6|13036.3|13031.8|13030.9|727
1650360300000|2022-04-19 09:25:00|13033.1|13032.2|13033.5|13032|13034.4|13033.5|13029.4|13028|666
1650360600000|2022-04-19 09:30:00|13033.3|13031.8|13033.6|13032.1|13035.3|13034.3|13031.2|13029.9|518
1650360900000|2022-04-19 09:35:00|13033.5|13032|13033.7|13032.8|13037.7|13036.4|13033.5|13032|542
1650361200000|2022-04-19 09:40:00|13033.5|13032.6|13036.6|13035.7|13038.1|13037.1|13033.5|13032.3|584
1650361500000|2022-04-19 09:45:00|13036.5|13035.6|13034.5|13033.6|13038.4|13037.3|13034|13033.1|518
1650361800000|2022-04-19 09:50:00|13035|13033.5|13028.5|13027|13035|13034.1|13027.7|13026.2|532
1650362100000|2022-04-19 09:55:00|13028.3|13026.8|13029.3|13028.4|13029.6|13028.5|13024.4|13023.3|715
1650362400000|2022-04-19 10:00:00|13029.4|13028.5|13026.6|13025.1|13029.4|13028.5|13023.3|13022.4|582
1650362700000|2022-04-19 10:05:00|13026.7|13025.2|13023.9|13023|13027.1|13026.2|13022|13021.1|934
1650363000000|2022-04-19 10:10:00|13024|13023.1|13018.6|13017.7|13024.5|13023.6|13016|13014.9|740
1650363300000|2022-04-19 10:15:00|13018.5|13017.6|13015.4|13014.5|13020.6|13019.4|13014.6|13013.7|790
1650363600000|2022-04-19 10:20:00|13015.3|13014.4|13019.9|13018.4|13020|13018.7|13015.1|13014.1|697
1650363900000|2022-04-19 10:25:00|13020.1|13018.6|13023.6|13022.1|13026.8|13025.5|13019.5|13018.3|786
1650364200000|2022-04-19 10:30:00|13023.5|13022|13021.7|13020.8|13025.8|13024.7|13020.1|13018.9|518
1650364500000|2022-04-19 10:35:00|13021.8|13020.9|13021.7|13020.8|13023.9|13022.8|13020.6|13019.6|386
1650364800000|2022-04-19 10:40:00|13021.6|13020.7|13023.7|13022.8|13024.7|13023.6|13021.2|13020.3|645
1650365100000|2022-04-19 10:45:00|13024|13022.5|13024.6|13023.7|13024.7|13023.8|13020.6|13019.7|555
1650365400000|2022-04-19 10:50:00|13024.7|13023.8|13029.4|13028.5|13030|13028.8|13023.3|13022.2|526
1650365700000|2022-04-19 10:55:00|13029.3|13028.4|13030.3|13029.4|13035.8|13034.8|13028|13026.9|806
1650366000000|2022-04-19 11:00:00|13030.4|13029.5|13021.7|13020.2|13030.7|13029.5|13019.4|13017.9|713
1650366300000|2022-04-19 11:05:00|13021.6|13020.1|13016.4|13015.5|13023.3|13022.4|13016.2|13015.2|608
1650366600000|2022-04-19 11:10:00|13016.3|13015.4|13009.5|13008|13016.3|13015.4|13008.9|13007.4|674
1650366900000|2022-04-19 11:15:00|13010|13008.5|13013.4|13011.9|13013.6|13012.1|13009.3|13008|584
1650367200000|2022-04-19 11:20:00|13013.5|13012|13012.8|13011.3|13014|13012.8|13010.3|13009.1|450
1650367500000|2022-04-19 11:25:00|13012.7|13011.2|13012.8|13011.3|13014.9|13013.5|13010.8|13009.6|451
1650367800000|2022-04-19 11:30:00|13012.7|13011.2|13010.6|13009.7|13015.8|13014.5|13010.5|13009.6|446
1650368100000|2022-04-19 11:35:00|13010.7|13009.8|13007.6|13006.7|13011.3|13009.9|13005.9|13004.9|522
1650368400000|2022-04-19 11:40:00|13007.5|13006.6|13010.5|13009|13011.8|13010.6|13006.8|13005.9|456
1650368700000|2022-04-19 11:45:00|13010.3|13009.4|13014.8|13013.9|13015|13014.1|13010.2|13009.3|409
1650369000000|2022-04-19 11:50:00|13014.9|13014|13016.9|13015.4|13020.7|13019.6|13014.1|13013|665
1650369300000|2022-04-19 11:55:00|13016.8|13015.3|13017.4|13015.9|13018.8|13017.6|13013.6|13012.4|682
1650369600000|2022-04-19 12:00:00|13017.5|13016|13015.1|13014.2|13018.6|13017.3|13012.5|13011.2|827
1650369900000|2022-04-19 12:05:00|13015|13014.1|13020.4|13018.9|13020.8|13019.3|13014.1|13013|833
1650370200000|2022-04-19 12:10:00|13020.5|13019|13023.9|13022.4|13025.4|13024.2|13020.3|13018.8|703
1650370500000|2022-04-19 12:15:00|13023.7|13022.2|13020.5|13019|13024.9|13023.8|13019.8|13018.9|515
1650370800000|2022-04-19 12:20:00|13020.4|13018.9|13011.7|13010.2|13020.7|13019.3|13009.3|13007.8|874
1650371100000|2022-04-19 12:25:00|13011.3|13010.4|13017|13015.5|13017.1|13015.7|13011.2|13010.3|584
1650371400000|2022-04-19 12:30:00|13016.9|13015.4|13015.7|13014.8|13018.3|13017.4|13013.2|13012|741
1650371700000|2022-04-19 12:35:00|13015.6|13014.7|13013.6|13012.1|13017.7|13016.5|13008.2|13007.3|960
1650372000000|2022-04-19 12:40:00|13013.4|13011.9|13009.3|13008.4|13013.4|13012.4|13008.5|13007.6|760
1650372300000|2022-04-19 12:45:00|13009.4|13008.5|13006.6|13005.7|13009.5|13008.6|13005.4|13004.5|762
1650372600000|2022-04-19 12:50:00|13006.5|13005.6|13008.4|13007.5|13011|13010.1|13006.1|13005.2|752
1650372900000|2022-04-19 12:55:00|13008.6|13007.7|13001.8|13000.9|13008.6|13007.7|12997.5|12996.4|975
1650373200000|2022-04-19 13:00:00|13002.2|13000.7|12996.2|12995.3|13005.7|13004.6|12996.1|12994.9|980
1650373500000|2022-04-19 13:05:00|12996.1|12995.2|12993.5|12992.6|12997.4|12996.2|12987.4|12986.2|1073
1650373800000|2022-04-19 13:10:00|12993.4|12992.5|12987.5|12986.6|12994.3|12993.4|12987.4|12986.5|828
1650374100000|2022-04-19 13:15:00|12987.6|12986.7|12986|12984.5|12989.2|12988.3|12984.3|12983.3|846
1650374400000|2022-04-19 13:20:00|12985.5|12984.6|12990.4|12988.9|12991.8|12990.5|12983.2|12982.1|743
1650374700000|2022-04-19 13:25:00|12990.2|12988.7|12983.5|12982.6|12990.4|12988.9|12981.2|12979.9|881
1650375000000|2022-04-19 13:30:00|12983.6|12982.7|12992.5|12991.6|12994.2|12992.7|12983|12982.1|1227
1650375300000|2022-04-19 13:35:00|12992.6|12991.7|12988.4|12987.5|12994.6|12993.5|12988.3|12987.4|975
1650375600000|2022-04-19 13:40:00|12988.3|12987.4|12999.9|12998.4|13003.5|13002|12987.5|12986.2|1102
1650375900000|2022-04-19 13:45:00|12999.6|12998.1|12993.8|12992.3|13000.2|12999.3|12992.3|12991.1|1069
1650376200000|2022-04-19 13:50:00|12993.9|12993|13003.5|13002.6|13005.6|13004.5|12993.8|12992.7|1115
1650376500000|2022-04-19 13:55:00|13003.6|13002.7|13002.6|13001.7|13005.2|13004.3|12999.4|12998.4|800
1650376800000|2022-04-19 14:00:00|13002.8|13001.9|13003.5|13002.6|13005.3|13004.4|12997.8|12996.3|931
1650377100000|2022-04-19 14:05:00|13003.6|13002.7|12998.7|12997.8|13005.1|13004.2|12996.2|12995.1|901
1650377400000|2022-04-19 14:10:00|12998.9|12998|13000.7|12999.2|13007.2|13006|12998.2|12997.3|841
1650377700000|2022-04-19 14:15:00|13000.6|12999.1|13000.1|12998.6|13001.1|12999.9|12995.6|12994.1|869
1650378000000|2022-04-19 14:20:00|13000.3|12999.2|13003.1|13002.2|13004.1|13002.6|12996|12994.8|865
1650378300000|2022-04-19 14:25:00|13003.2|13002.3|13005.2|13004.3|13008.9|13007.7|13002.3|13001.4|853
1650378600000|2022-04-19 14:30:00|13005.1|13004.2|13001|12999.5|13005.9|13004.6|12996.4|12995.2|924
1650378900000|2022-04-19 14:35:00|13001.2|12999.7|13001|12999.5|13002.6|13001.3|12998.9|12997.6|817
1650379200000|2022-04-19 14:40:00|13000.9|12999.4|12991.6|12990.7|13001.5|13000.2|12991.2|12990.1|850
1650379500000|2022-04-19 14:45:00|12991.5|12990.6|12989.4|12988.5|12999.1|12997.7|12989.1|12988.1|844
1650379800000|2022-04-19 14:50:00|12988.9|12988|12996.2|12995.3|13002.1|13000.6|12988.7|12987.3|1108
1650380100000|2022-04-19 14:55:00|12996.4|12994.9|12990.1|12989.2|12998.3|12996.9|12989.5|12988.6|1087
1650380400000|2022-04-19 15:00:00|12989.9|12989|12993.6|12992.1|12993.8|12992.8|12987.8|12986.9|831
1650380700000|2022-04-19 15:05:00|12993.7|12992.2|12998.1|12996.6|12998.5|12997.1|12993|12991.8|840
1650381000000|2022-04-19 15:10:00|12997.9|12996.4|12998.5|12997.6|12999.6|12998.1|12995.5|12994.3|619
1650381300000|2022-04-19 15:15:00|12998.4|12997.5|13007|13005.5|13007.8|13006.3|12997.7|12996.8|940
1650381600000|2022-04-19 15:20:00|13007.1|13005.6|13005.5|13004.6|13010|13008.5|13003.3|13001.9|1021
1650381900000|2022-04-19 15:25:00|13005.6|13004.7|13003|13001.5|13007.5|13006.3|13002.8|13001.5|847
1650382200000|2022-04-19 15:30:00|13002.9|13001.4|13002.5|13001|13003.3|13002.4|12999.5|12998.6|789
1650382500000|2022-04-19 15:35:00|13002|13001.1|12998.4|12996.9|13003|13002.1|12995.5|12994.6|607
1650382800000|2022-04-19 15:40:00|12998.3|12996.8|12997.6|12996.7|12998.6|12997.4|12996|12995|484
1650383100000|2022-04-19 15:45:00|12997.7|12996.8|12998.5|12997|12999.8|12998.9|12996.1|12994.9|459
1650383400000|2022-04-19 15:50:00|12998.1|12997.2|13006.4|13005.5|13009.7|13008.4|12997.6|12996.7|613
1650383700000|2022-04-19 15:55:00|13005.9|13005|13010.2|13009.3|13013|13011.7|13005.3|13004|803
1650384000000|2022-04-19 16:00:00|13010.3|13009.4|13004.2|13003.3|13010.8|13009.9|13003.1|13002|710
1650384300000|2022-04-19 16:05:00|13004.3|13003.4|13004.4|13002.9|13005.1|13004.2|13002.2|13001.3|424
1650384600000|2022-04-19 16:10:00|13004.3|13002.8|13011.4|13010.5|13011.9|13010.8|13004.1|13002.8|393
1650384900000|2022-04-19 16:15:00|13011.5|13010.6|13006.5|13005.6|13012.8|13011.5|13006.2|13004.8|536
1650385200000|2022-04-19 16:20:00|13006.6|13005.7|13007.4|13006.5|13010|13008.7|13006.5|13005.3|590
1650385500000|2022-04-19 16:25:00|13007.3|13006.4|13007.9|13007|13010.6|13009.6|13007.2|13006|734
1650385800000|2022-04-19 16:30:00|13007.6|13006.7|13008.5|13007.6|13011.7|13010.6|13007.3|13006.1|532
1650386100000|2022-04-19 16:35:00|13008.9|13007.4|13008.2|13007.3|13010.3|13009.1|13007|13005.9|573
1650386400000|2022-04-19 16:40:00|13008.1|13007.2|13008.4|13007.5|13009.1|13008|13007.3|13006.1|420
1650386700000|2022-04-19 16:45:00|13008.3|13007.4|13008.6|13007.7|13010.5|13009.4|13007.5|13006.3|383
1650387000000|2022-04-19 16:50:00|13009.1|13008.2|13004.3|13003.4|13009.9|13009|13003.3|13002|397
1650387300000|2022-04-19 16:55:00|13004.2|13003.3|13007.5|13006.6|13009.1|13008.2|13003.9|13002.8|467
1650387600000|2022-04-19 17:00:00|13007.8|13006.3|13012.7|13011.2|13013.7|13012.4|13007.7|13006.2|470
1650387900000|2022-04-19 17:05:00|13012.3|13011.4|13013.1|13012.2|13015.8|13014.6|13012.2|13011.2|553
1650388200000|2022-04-19 17:10:00|13013|13012.1|13013.3|13012.4|13014.7|13013.6|13011.9|13010.9|597
1650388500000|2022-04-19 17:15:00|13013.2|13012.3|13014.4|13012.9|13015.5|13014.3|13013.2|13011.9|378
1650388800000|2022-04-19 17:20:00|13014.5|13013|13011.9|13010.4|13014.6|13013.2|13011.4|13010.1|455
1650389100000|2022-04-19 17:25:00|13012|13010.5|13007.9|13007|13012|13010.7|13007.3|13006.1|513
1650389400000|2022-04-19 17:30:00|13008|13007.1|13009.3|13007.8|13009.7|13008.5|13007.6|13006.7|412
1650389700000|2022-04-19 17:35:00|13009.4|13007.9|13011|13009.5|13011.6|13010.2|13008|13007.1|395
1650390000000|2022-04-19 17:40:00|13010.8|13009.3|13009.4|13007.9|13011.4|13010.2|13008.8|13007.6|320
1650390300000|2022-04-19 17:45:00|13009|13008.1|13006|13005.1|13009|13008.1|13004.5|13003.3|476
1650390600000|2022-04-19 17:50:00|13006.1|13005.2|13006.9|13005.4|13007.9|13007|13005.1|13004.2|433
1650390900000|2022-04-19 17:55:00|13007|13005.5|13000.6|12999.1|13007|13005.8|12999.7|12998.8|645
1650391200000|2022-04-19 18:00:00|13000.5|12999|13001.7|13000.2|13001.9|13000.6|12996.4|12995.2|606
1650391500000|2022-04-19 18:05:00|13001.6|13000.1|13001.3|12999.8|13003|13001.6|12999.8|12998.3|402
1650391800000|2022-04-19 18:10:00|13001|13000.1|12997.4|12996.5|13001.1|13000.2|12995.9|12994.8|445
1650392100000|2022-04-19 18:15:00|12997.6|12996.1|12996.8|12995.3|12998.5|12997.3|12995.1|12993.9|557
1650392400000|2022-04-19 18:20:00|12996.5|12995.6|12994.5|12993.6|12996.5|12995.6|12992.5|12991.6|630
1650392700000|2022-04-19 18:25:00|12994.6|12993.7|12998.4|12997.5|12998.7|12997.8|12993|12992.1|622
1650393000000|2022-04-19 18:30:00|12998.3|12997.4|12996.9|12995.4|12998.4|12997.5|12995.9|12994.6|466
1650393300000|2022-04-19 18:35:00|12996.8|12995.3|12998.1|12997.2|12998.9|12997.4|12996.2|12995|495
1650393600000|2022-04-19 18:40:00|12998|12997.1|12999.4|12997.9|12999.9|12998.6|12997.5|12996.5|371
1650393900000|2022-04-19 18:45:00|12999.5|12998|12999.5|12998.6|12999.8|12998.8|12997.5|12996.3|485
1650394200000|2022-04-19 18:50:00|12999.6|12998.7|13000.6|12999.1|13001.4|13000.2|12999.1|12997.9|475
1650394500000|2022-04-19 18:55:00|13000.7|12999.2|12999.4|12998.5|13002.6|13001.4|12999.3|12998.4|570
1650394800000|2022-04-19 19:00:00|12999.5|12998|12999.5|12998.6|13000.8|12999.3|12998.5|12997.2|262
1650395100000|2022-04-19 19:05:00|12999.6|12998.7|12998.4|12997.5|13000.8|12999.6|12998.1|12996.9|298
1650395400000|2022-04-19 19:10:00|12998.2|12997.3|13000.4|12999.5|13000.6|12999.6|12998.2|12996.8|368
1650395700000|2022-04-19 19:15:00|13000.3|12999.4|13000.9|12999.4|13001.1|13000.1|12999.1|12998.2|440
1650396000000|2022-04-19 19:20:00|13001|12999.5|12999.6|12998.1|13001|12999.5|12997.4|12996.4|412
1650396300000|2022-04-19 19:25:00|12999.3|12998.4|12996.5|12995.6|13000.2|12998.8|12996.5|12995.3|494
1650396600000|2022-04-19 19:30:00|12996.6|12995.7|12997.2|12996.3|12999.1|12997.9|12996.5|12995|341
1650396900000|2022-04-19 19:35:00|12997.1|12996.2|12995.6|12994.7|12997.3|12996.3|12992.3|12991|523
1650397200000|2022-04-19 19:40:00|12995.5|12994.6|12996.9|12995.4|12996.9|12995.7|12995|12993.7|487
1650397500000|2022-04-19 19:45:00|12997|12995.5|12996.4|12995.5|12997.4|12996.5|12995.6|12994.2|306
1650397800000|2022-04-19 19:50:00|12996.5|12995.6|12999.1|12997.6|13000.8|12999.6|12996.3|12995.3|594
1650398100000|2022-04-19 19:55:00|12999.2|12997.7|13003.6|13002.1|13003.9|13002.7|12997.3|12996.2|574
1650398400000|2022-04-19 20:00:00|13003.7|13002.2|12997.7|12996.8|13003.7|13002.2|12997.6|12996.5|466
1650398700000|2022-04-19 20:05:00|12997.6|12996.7|12998.7|12997.2|12999.6|12998.1|12997.2|12996.3|278
1650399000000|2022-04-19 20:10:00|12998.6|12997.1|12998.2|12996.7|13000.9|12999.5|12997.7|12996.7|279
1650399300000|2022-04-19 20:15:00|12998.3|12996.8|13000.6|12999.1|13002.8|13001.3|12997.9|12996.4|204
1650399600000|2022-04-19 20:20:00|13000.5|12999|13000.8|12999.3|13001.1|12999.7|13000.2|12998.7|97
1650399900000|2022-04-19 20:25:00|13000.7|12999.2|13001.4|12999.9|13002.1|13000.6|13000.4|12999.1|99
1650400200000|2022-04-19 20:30:00|13001.5|13000|13002|13000.5|13002.7|13001.2|13000.6|12999.2|216
1650400500000|2022-04-19 20:35:00|13001.9|13000.4|13002|13000.5|13002.3|13001.1|13001.6|13000.1|172
1650400800000|2022-04-19 20:40:00|13001.9|13000.4|13002|13000.5|13002.9|13001.4|13001.8|13000.3|113
1650401100000|2022-04-19 20:45:00|13001.9|13000.4|13001.4|12999.9|13002.2|13000.7|13000.7|12999.2|91
1650401400000|2022-04-19 20:50:00|13001.5|13000|13001.6|13000.1|13002|13000.4|13000.8|12999.3|129
1650401700000|2022-04-19 20:55:00|13001.7|13000.2|13004.2|12993.2|13004.3|13000.4|13000.1|12993.1|526
1650402000000|2022-04-19 21:00:00|13004.1|12993.1|13004.3|12993.3|13004.4|12993.4|13004.1|12993.1|16
1650402300000|2022-04-19 21:05:00|13004.2|12993.2|13006.5|12995.5|13011.4|13000.4|13004.1|12993.1|153
1650402600000|2022-04-19 21:10:00|13007.4|12996.4|13004.6|12993.6|13009|12998|13003.9|12992.9|189
1650402900000|2022-04-19 21:15:00|13004.8|12993.8|13003.9|12993.2|13005.7|12994.7|12998|12987|815
1650403200000|2022-04-19 21:20:00|13003.8|12992.8|13005.6|12995.5|13008|12997|13002.9|12991.9|496
1650403500000|2022-04-19 21:25:00|13005.5|12995.4|13005.2|12994.2|13006.3|12996.2|13002.6|12992.5|227
1650403800000|2022-04-19 21:30:00|13004.7|12993.7|13005.5|12996.6|13007.5|12997.2|13002.3|12993.4|289
1650404100000|2022-04-19 21:35:00|13005.6|12996.5|13002.9|12997.1|13007.5|12997.6|13002.7|12994.9|236
1650404400000|2022-04-19 21:40:00|13006.6|12997.3|13002.5|12995.1|13007|12998.1|13001.3|12993.3|229
1650404700000|2022-04-19 21:45:00|13002.4|12995|13003|12996.8|13003.8|12997.4|13001.5|12995|155
1650405000000|2022-04-19 21:50:00|13002.8|12996.7|13003|12996.3|13004.5|12997.3|13002.2|12994.7|133
1650405300000|2022-04-19 21:55:00|13002.8|12995.6|13003.4|12996.9|13004.4|12997.4|13002|12994.8|208
1650405600000|2022-04-19 22:00:00|13003.3|12996.8|13002.1|12998.6|13004.8|12999.9|13001.1|12995.1|474
1650405900000|2022-04-19 22:05:00|13002.4|12998.8|13002.9|13000|13003.4|13000.4|13001.2|12997.3|306
1650406200000|2022-04-19 22:10:00|13002.8|12999.9|13001|12998.6|13003.7|13000.8|13000.9|12997.7|477
1650406500000|2022-04-19 22:15:00|13000.8|12998.2|13001.6|12999.4|13003.9|13001.4|12999.2|12997.1|520
1650406800000|2022-04-19 22:20:00|13001.7|12999.3|13001.6|13000.1|13004|13001.4|13000.9|12997.9|509
1650407100000|2022-04-19 22:25:00|13001.5|13000|13006.5|13004|13007|13004.8|13001.3|12999.2|536
1650407400000|2022-04-19 22:30:00|13006.6|13004.7|13006.1|13003.6|13009|13006.7|13005.5|13002.7|657
1650407700000|2022-04-19 22:35:00|13006.2|13003.7|13007.9|13005.7|13008.3|13006.3|13004.8|13002.7|399
1650408000000|2022-04-19 22:40:00|13007.5|13006|13007.1|13005|13008.8|13006.7|13006.7|13004.4|290
1650408300000|2022-04-19 22:45:00|13007.2|13004.8|13005.9|13004.4|13007.8|13005.5|13005.8|13003.6|262
1650408600000|2022-04-19 22:50:00|13006.4|13003.9|13007.5|13004.8|13008.1|13005.5|13005.8|13003.6|261
1650408900000|2022-04-19 22:55:00|13007.4|13004.9|13010.5|13007.7|13011.1|13008.5|13006.9|13004.8|409
1650409200000|2022-04-19 23:00:00|13010.4|13007.4|13006.9|13005.4|13011.6|13010.1|13006.5|13005|288
1650409500000|2022-04-19 23:05:00|13006.7|13005.2|13005.8|13004.3|13008.9|13007.4|13005.5|13004|276
1650409800000|2022-04-19 23:10:00|13005.7|13004.2|13006.6|13005.1|13007.8|13006.3|13005.6|13004.1|182
1650410100000|2022-04-19 23:15:00|13006.5|13005|13007.2|13005.7|13008|13006.5|13005.9|13004.4|244
1650410400000|2022-04-19 23:20:00|13007.3|13005.8|13006.7|13005.2|13009.9|13008.4|13006.6|13005.1|270
1650410700000|2022-04-19 23:25:00|13006.8|13005.3|13007.9|13006.4|13009|13007.5|13006.8|13005.3|360
1650411000000|2022-04-19 23:30:00|13007.7|13006.2|13009.6|13008.1|13010|13008.5|13007.5|13006|201
1650411300000|2022-04-19 23:35:00|13009.7|13008.2|13009.9|13008.4|13010.2|13008.7|13008.7|13007.2|179
1650411600000|2022-04-19 23:40:00|13009.8|13008.3|13012.7|13011.2|13012.9|13011.4|13009.7|13008.2|127
1650411900000|2022-04-19 23:45:00|13012.8|13011.3|13011.9|13010.4|13013.3|13011.8|13011.5|13010.3|156
1650412200000|2022-04-19 23:50:00|13011.8|13010.3|13014.1|13012.6|13015|13013.5|13011.6|13010.2|252
1650412500000|2022-04-19 23:55:00|13014|13012.5|13015|13013.5|13015.1|13013.9|13013.7|13012.2|385
1650412800000|2022-04-20 00:00:00|13014.9|13013.4|13015|13013.5|13019|13017.7|13014.8|13013.3|590
1650413100000|2022-04-20 00:05:00|13014.9|13013.4|13016.8|13015.3|13016.8|13015.7|13013.6|13012.1|509
1650413400000|2022-04-20 00:10:00|13016.4|13015.5|13016.5|13015|13019|13017.5|13014.8|13013.3|483
1650413700000|2022-04-20 00:15:00|13016|13014.5|13015|13013.5|13016.8|13015.6|13013.4|13012.2|475
1650414000000|2022-04-20 00:20:00|13015.1|13013.6|13015.8|13014.3|13015.9|13014.8|13013.1|13011.8|314
1650414300000|2022-04-20 00:25:00|13015.6|13014.1|13014.4|13013.5|13016.9|13015.4|13013.4|13012.1|378
1650414600000|2022-04-20 00:30:00|13014.6|13013.1|13015.8|13014.3|13017|13015.6|13014|13012.8|324
1650414900000|2022-04-20 00:35:00|13015.9|13014.4|13015.6|13014.1|13016.5|13015.1|13013.7|13012.4|217
1650415200000|2022-04-20 00:40:00|13015.2|13014.3|13015.7|13014.2|13016|13014.8|13014.4|13013.1|294
1650415500000|2022-04-20 00:45:00|13015.3|13014.4|13014.9|13013.4|13015.6|13014.4|13012.5|13011.2|357
1650415800000|2022-04-20 00:50:00|13015|13013.5|13016.5|13015|13016.9|13015.8|13014.3|13013.2|560
1650416100000|2022-04-20 00:55:00|13016.7|13015.2|13019.8|13018.3|13021.3|13020.1|13016.5|13015.1|417
1650416400000|2022-04-20 01:00:00|13019.9|13018.4|13020.9|13019.4|13021.5|13020|13019.2|13018|340
1650416700000|2022-04-20 01:05:00|13021.1|13020|13020.7|13019.2|13023.8|13022.3|13020.4|13019.2|417
1650417000000|2022-04-20 01:10:00|13020.8|13019.3|13022.4|13020.8|13027.9|13026.4|13019.6|13017.9|1102
1650417300000|2022-04-20 01:15:00|13022.3|13020.7|13017.4|13015.9|13024.1|13022.6|13016.3|13014.8|1343
1650417600000|2022-04-20 01:20:00|13017.6|13016.1|13017.6|13016.1|13018.1|13016.6|13014.5|13013|1234
1650417900000|2022-04-20 01:25:00|13017.5|13016|13013.7|13012.2|13018.1|13016.6|13011.8|13010.3|1187
1650418200000|2022-04-20 01:30:00|13014|13012.5|13020|13018.5|13020.6|13019.1|13013.5|13012|1072
1650418500000|2022-04-20 01:35:00|13020.1|13018.6|13018.8|13017.3|13020.1|13018.6|13016.8|13015.9|771
1650418800000|2022-04-20 01:40:00|13018.7|13017.2|13020.6|13019.1|13020.9|13019.6|13018|13016.7|578
1650419100000|2022-04-20 01:45:00|13020.7|13019.2|13024.7|13023.2|13025.1|13023.6|13019.7|13018.4|413
1650419400000|2022-04-20 01:50:00|13024.8|13023.3|13028.5|13027|13031|13029.6|13024.7|13023.2|610
1650419700000|2022-04-20 01:55:00|13028.6|13027.1|13029.7|13028.2|13031.7|13030.5|13027.8|13026.3|548
1650420000000|2022-04-20 02:00:00|13029.6|13028.1|13026.6|13025.1|13030|13028.5|13024.8|13023.3|536
1650420300000|2022-04-20 02:05:00|13026.5|13025|13026.8|13025.9|13027.7|13026.3|13024.8|13023.5|533
1650420600000|2022-04-20 02:10:00|13026.9|13026|13026.6|13025.7|13027.9|13026.5|13025.7|13024.2|433
1650420900000|2022-04-20 02:15:00|13026.5|13025.6|13028.2|13027.3|13028.7|13027.4|13024.3|13022.9|414
1650421200000|2022-04-20 02:20:00|13028.1|13027.2|13030.5|13029|13030.8|13029.3|13027.2|13026.1|588
1650421500000|2022-04-20 02:25:00|13030.6|13029.1|13035.2|13033.7|13037.8|13036.3|13029.9|13028.7|954
1650421800000|2022-04-20 02:30:00|13035.1|13033.6|13030.7|13029.2|13035.1|13033.6|13030.5|13029|810
1650422100000|2022-04-20 02:35:00|13030.8|13029.3|13032.8|13031.3|13033.6|13032.4|13029.3|13027.8|513
1650422400000|2022-04-20 02:40:00|13033|13031.5|13031|13030.1|13033.7|13032.2|13029.8|13028.6|566
1650422700000|2022-04-20 02:45:00|13031.2|13029.7|13030.5|13029|13032.2|13030.7|13029.4|13027.9|558
1650423000000|2022-04-20 02:50:00|13030.4|13028.9|13029.7|13028.2|13031.4|13029.9|13027.5|13026|426
1650423300000|2022-04-20 02:55:00|13029.6|13028.1|13030.3|13028.8|13030.8|13029.5|13028.4|13026.9|397
1650423600000|2022-04-20 03:00:00|13030.4|13028.9|13030.4|13028.9|13033.7|13032.5|13030.3|13028.8|532
1650423900000|2022-04-20 03:05:00|13030.3|13028.8|13034.4|13032.9|13034.7|13033.2|13030.3|13028.8|567
1650424200000|2022-04-20 03:10:00|13034.5|13033|13039.8|13038.3|13040|13038.5|13031.3|13029.8|730
1650424500000|2022-04-20 03:15:00|13039.6|13038.1|13038.3|13036.8|13040.8|13039.1|13036|13034.4|696
1650424800000|2022-04-20 03:20:00|13038.1|13036.6|13043.5|13042|13043.8|13042.3|13037.4|13035.9|504
1650425100000|2022-04-20 03:25:00|13043.8|13042.3|13045.4|13043.9|13046.2|13044.7|13042.1|13040.6|818
1650425400000|2022-04-20 03:30:00|13045.5|13044|13042.4|13040.9|13045.5|13044|13041.7|13040.2|578
1650425700000|2022-04-20 03:35:00|13042.3|13040.8|13043.4|13041.9|13045.8|13044.4|13041.6|13040.1|510
1650426000000|2022-04-20 03:40:00|13043.3|13041.8|13044.8|13043.3|13046.3|13044.8|13043.1|13041.6|458
1650426300000|2022-04-20 03:45:00|13044.7|13043.2|13043.2|13041.7|13045.6|13044.1|13042.4|13040.9|399
1650426600000|2022-04-20 03:50:00|13043.3|13041.8|13040.2|13038.7|13044.1|13042.6|13038.1|13036.8|520
1650426900000|2022-04-20 03:55:00|13039.9|13038.4|13041.8|13040.9|13042.1|13041|13039.1|13037.6|389
1650427200000|2022-04-20 04:00:00|13041.9|13041|13042.3|13040.8|13042.9|13041.5|13039.2|13037.7|349
1650427500000|2022-04-20 04:05:00|13042.4|13040.9|13043.6|13042.1|13044.8|13043.3|13042.2|13040.7|380
1650427800000|2022-04-20 04:10:00|13043.7|13042.2|13040.4|13038.9|13044.4|13042.9|13040.4|13038.9|420
1650428100000|2022-04-20 04:15:00|13040.5|13039|13038.6|13037.1|13041|13039.5|13038.3|13036.8|369
1650428400000|2022-04-20 04:20:00|13038.7|13037.2|13038.7|13037.2|13040.6|13039.1|13037.4|13035.9|484
1650428700000|2022-04-20 04:25:00|13038.6|13037.1|13041.5|13040|13041.9|13040.6|13038.1|13036.6|559
1650429000000|2022-04-20 04:30:00|13041.4|13039.9|13040.4|13038.9|13042.3|13041|13038.8|13037.5|447
1650429300000|2022-04-20 04:35:00|13040.3|13038.8|13036.2|13034.7|13040.4|13039.3|13036.1|13034.6|438
1650429600000|2022-04-20 04:40:00|13036.1|13034.6|13037.6|13036.1|13038.2|13037.1|13036.1|13034.6|350
1650429900000|2022-04-20 04:45:00|13037.7|13036.2|13036.7|13035.2|13038.4|13037.4|13036.4|13035.1|289
1650430200000|2022-04-20 04:50:00|13036.6|13035.1|13037.4|13035.9|13037.4|13036.2|13035.4|13034.3|303
1650430500000|2022-04-20 04:55:00|13037.3|13035.8|13037.2|13035.7|13037.5|13036.2|13034.2|13033.3|335
1650430800000|2022-04-20 05:00:00|13037.3|13035.8|13035.1|13033.6|13037.5|13036.3|13034.6|13033.1|303
1650431100000|2022-04-20 05:05:00|13035.2|13033.7|13036.6|13035.1|13037.5|13036.4|13035.1|13033.7|328
1650431400000|2022-04-20 05:10:00|13036.7|13035.2|13034.7|13033.2|13036.8|13035.3|13033.3|13031.8|328
1650431700000|2022-04-20 05:15:00|13034.6|13033.1|13034.3|13032.8|13035.7|13034.2|13032.3|13030.8|374
1650432000000|2022-04-20 05:20:00|13034.2|13032.7|13036.3|13034.8|13036.4|13035.1|13033.9|13032.6|356
1650432300000|2022-04-20 05:25:00|13036.4|13034.9|13033.6|13032.1|13036.4|13035.1|13033.4|13032|456
1650432600000|2022-04-20 05:30:00|13033.7|13032.2|13032.4|13031.5|13036.2|13034.7|13032.2|13031|403
1650432900000|2022-04-20 05:35:00|13032.3|13031.4|13035.4|13033.9|13036|13034.5|13032.2|13031|534
1650433200000|2022-04-20 05:40:00|13035.5|13034|13035.3|13033.8|13036.4|13035.1|13034.6|13033.1|560
1650433500000|2022-04-20 05:45:00|13035.4|13033.9|13032.2|13030.7|13035.7|13034.5|13031.6|13030.1|449
1650433800000|2022-04-20 05:50:00|13032.1|13030.6|13030.1|13028.6|13033.5|13032|13029.8|13028.3|452
1650434100000|2022-04-20 05:55:00|13029.5|13028|13030.5|13029|13031.4|13030.2|13028.1|13026.7|474
1650434400000|2022-04-20 06:00:00|13030.3|13028.8|13028.9|13027.4|13032.9|13031.4|13028.6|13027.1|543
1650434700000|2022-04-20 06:05:00|13029|13027.5|13024.4|13022.9|13029.7|13028.2|13023.4|13022.3|634
1650435000000|2022-04-20 06:10:00|13024.5|13023|13027.9|13026.4|13028.4|13026.9|13023.2|13021.7|627
1650435300000|2022-04-20 06:15:00|13028|13026.5|13027.5|13026.6|13028.6|13027.5|13024.4|13023.1|494
1650435600000|2022-04-20 06:20:00|13027.6|13026.7|13025|13023.5|13027.8|13026.7|13024.1|13023|400
1650435900000|2022-04-20 06:25:00|13024.9|13023.4|13018.6|13017.1|13024.9|13023.5|13017.2|13015.8|526
1650436200000|2022-04-20 06:30:00|13018.7|13017.2|13027.8|13026.3|13028|13026.5|13018.6|13017.1|645
1650436500000|2022-04-20 06:35:00|13027.7|13026.2|13031.9|13030.4|13033.6|13032.3|13027.6|13026.1|532
1650436800000|2022-04-20 06:40:00|13031.8|13030.3|13037.4|13035.9|13037.5|13036|13029.6|13028.1|602
1650437100000|2022-04-20 06:45:00|13037.3|13035.8|13031.5|13030|13039.1|13037.7|13030.6|13029.1|614
1650437400000|2022-04-20 06:50:00|13031.4|13029.9|13026.2|13024.7|13032.5|13031|13025.7|13024.2|528
1650437700000|2022-04-20 06:55:00|13026.3|13024.8|13024.5|13023|13027.4|13026.1|13021.8|13020.5|435
1650438000000|2022-04-20 07:00:00|13024.7|13023.2|13019.5|13018|13024.7|13023.8|13015.4|13013.9|1008
1650438300000|2022-04-20 07:05:00|13019.4|13017.9|13014.4|13012.9|13019.6|13018.1|13013.3|13012.2|875
1650438600000|2022-04-20 07:10:00|13014.5|13013|13015.7|13014.2|13018.4|13017.1|13013.8|13012.7|837
1650438900000|2022-04-20 07:15:00|13015.8|13014.3|13017.7|13016.2|13018.3|13016.8|13015.3|13014|729
1650439200000|2022-04-20 07:20:00|13017.6|13016.1|13016.8|13015.3|13017.7|13016.2|13013.3|13012.1|907
1650439500000|2022-04-20 07:25:00|13017.3|13015.8|13015.4|13013.9|13020.3|13018.8|13011.4|13010.1|988
1650439800000|2022-04-20 07:30:00|13014.7|13013.8|13018.3|13016.8|13019.5|13018|13013.4|13012.2|785
1650440100000|2022-04-20 07:35:00|13018.4|13016.9|13014|13012.5|13018.7|13017.5|13012|13011.1|644
1650440400000|2022-04-20 07:40:00|13013.9|13012.4|13016.6|13015.7|13017.8|13016.3|13012.7|13011.6|617
1650440700000|2022-04-20 07:45:00|13016.7|13015.8|13009.4|13008.5|13019|13018.1|13009.2|13008.3|560
1650441000000|2022-04-20 07:50:00|13009.3|13008.4|13004.4|13002.9|13010.5|13009.1|13004|13002.6|646
1650441300000|2022-04-20 07:55:00|13004.3|13002.8|13001.6|13000.7|13005.8|13004.3|13001.1|13000.2|662
1650441600000|2022-04-20 08:00:00|13001.5|13000.6|13000.4|12998.9|13003.6|13002.3|12996.9|12995.9|735
1650441900000|2022-04-20 08:05:00|13000.5|12999|13007.4|13005.9|13009.2|13007.9|12999.3|12998.2|746
1650442200000|2022-04-20 08:10:00|13007.5|13006|13008.8|13007.3|13009|13007.7|13005.3|13004.1|619
1650442500000|2022-04-20 08:15:00|13008.6|13007.7|13009.5|13008|13010.5|13009.1|13007|13005.5|631
1650442800000|2022-04-20 08:20:00|13009.4|13007.9|13014.9|13013.4|13015|13013.5|13007.1|13005.9|538
1650443100000|2022-04-20 08:25:00|13015|13013.5|13019.6|13018.1|13019.8|13018.3|13013.8|13012.4|522
1650443400000|2022-04-20 08:30:00|13019.5|13018|13022|13020.5|13022.1|13020.8|13018|13017|384
1650443700000|2022-04-20 08:35:00|13022.1|13020.6|13025|13023.5|13026.7|13025.3|13021|13019.9|757
1650444000000|2022-04-20 08:40:00|13025.1|13023.6|13030.2|13028.7|13030.2|13029.1|13023.3|13022|645
1650444300000|2022-04-20 08:45:00|13030.1|13028.6|13022.1|13021.2|13030.8|13029.4|13021.9|13020.8|540
1650444600000|2022-04-20 08:50:00|13022.4|13020.9|13028.4|13026.9|13030.9|13029.7|13022|13020.8|523
1650444900000|2022-04-20 08:55:00|13027.9|13026.4|13030.4|13028.9|13032.6|13031.3|13027.6|13026.1|577
1650445200000|2022-04-20 09:00:00|13030.3|13028.8|13028.8|13027.3|13033.5|13032.2|13028.3|13027|738
1650445500000|2022-04-20 09:05:00|13028.7|13027.2|13033.6|13032.7|13034.8|13033.3|13027.3|13026.2|703
1650445800000|2022-04-20 09:10:00|13033.5|13032.6|13024.3|13022.8|13033.7|13032.6|13023.6|13022.2|589
1650446100000|2022-04-20 09:15:00|13024.2|13022.7|13027.7|13026.2|13028.1|13026.9|13023.6|13022.6|461
1650446400000|2022-04-20 09:20:00|13027.8|13026.3|13026.1|13025.2|13028.7|13027.5|13023.7|13022.7|579
1650446700000|2022-04-20 09:25:00|13026.5|13025|13030.9|13030|13032.8|13031.5|13024.9|13023.7|670
1650447000000|2022-04-20 09:30:00|13031|13030.1|13030.3|13029.4|13031|13030.1|13027.3|13026.4|631
1650447300000|2022-04-20 09:35:00|13030.2|13029.3|13037.5|13036|13042.5|13041|13030.2|13029.3|1268
1650447600000|2022-04-20 09:40:00|13037.7|13036.2|13035.4|13033.9|13038.3|13037.2|13034.2|13033.1|748
1650447900000|2022-04-20 09:45:00|13035.3|13033.8|13034.5|13033|13036.7|13035.3|13032.3|13031|558
1650448200000|2022-04-20 09:50:00|13034|13033.1|13034.6|13033.1|13035.5|13034|13033.1|13031.8|533
1650448500000|2022-04-20 09:55:00|13034.5|13033|13031.9|13031|13035.2|13034.3|13031.4|13030.1|478
1650448800000|2022-04-20 10:00:00|13032.2|13031.3|13032.4|13030.9|13037.8|13036.3|13031.2|13029.8|659
1650449100000|2022-04-20 10:05:00|13032.3|13030.8|13038.5|13037|13038.6|13037.4|13032.1|13030.7|556
1650449400000|2022-04-20 10:10:00|13038.6|13037.1|13050.3|13048.8|13050.5|13049.1|13037.8|13036.8|759
1650449700000|2022-04-20 10:15:00|13050.1|13048.6|13048.6|13047.1|13054.4|13052.9|13048.5|13047|766
1650450000000|2022-04-20 10:20:00|13048.5|13047|13052.6|13051.1|13054.8|13053.4|13046.9|13045.9|582
1650450300000|2022-04-20 10:25:00|13052.7|13051.2|13062.1|13061.2|13063.6|13062.3|13051.3|13050|685
1650450600000|2022-04-20 10:30:00|13062|13061.1|13064.8|13063.9|13066.7|13065.5|13061.6|13060.6|660
1650450900000|2022-04-20 10:35:00|13064.9|13064|13063.8|13062.9|13066.8|13065.9|13062.3|13061.4|619
1650451200000|2022-04-20 10:40:00|13063.9|13063|13063.2|13061.7|13065.5|13064.2|13060.3|13059.2|660
1650451500000|2022-04-20 10:45:00|13063.3|13061.8|13060.8|13059.3|13064|13062.9|13059.1|13057.8|607
1650451800000|2022-04-20 10:50:00|13060.7|13059.2|13064.3|13062.8|13065|13064.1|13056.8|13055.6|677
1650452100000|2022-04-20 10:55:00|13064.4|13062.9|13058.4|13056.9|13064.4|13063.2|13057.9|13056.7|645
1650452400000|2022-04-20 11:00:00|13058.3|13056.8|13058.9|13057.4|13059.5|13058.4|13054.3|13053.4|645
1650452700000|2022-04-20 11:05:00|13059.1|13057.6|13053.6|13052.1|13059.2|13058|13052.4|13050.9|563
1650453000000|2022-04-20 11:10:00|13053.5|13052|13050.1|13049.2|13054.3|13053.1|13049.4|13048.1|598
1650453300000|2022-04-20 11:15:00|13050.2|13049.3|13053|13051.5|13055.3|13054.1|13049.9|13049|608
1650453600000|2022-04-20 11:20:00|13053.1|13051.6|13056.3|13054.8|13056.6|13055.1|13051|13049.8|522
1650453900000|2022-04-20 11:25:00|13056.2|13054.7|13052.4|13050.9|13056.6|13055.1|13052.2|13050.8|513
1650454200000|2022-04-20 11:30:00|13052.3|13050.8|13055.9|13054.4|13056.5|13055.1|13051.9|13050.6|406
1650454500000|2022-04-20 11:35:00|13056|13054.5|13054.9|13053.4|13056.4|13055|13052.2|13050.9|472
1650454800000|2022-04-20 11:40:00|13054.4|13053.5|13058.2|13056.7|13058.3|13057|13054.4|13053.3|476
1650455100000|2022-04-20 11:45:00|13058.3|13056.8|13059.3|13057.8|13060.1|13058.6|13056.3|13054.9|551
1650455400000|2022-04-20 11:50:00|13059.2|13057.7|13058.1|13057.2|13062.4|13061.1|13056.6|13055.5|767
1650455700000|2022-04-20 11:55:00|13058|13057.1|13053|13051.5|13058.7|13057.6|13050.8|13049.6|972
1650456000000|2022-04-20 12:00:00|13052.9|13051.4|13057.1|13055.6|13057.6|13056.1|13052.5|13051.3|836
1650456300000|2022-04-20 12:05:00|13057.2|13055.7|13056.2|13054.7|13058.4|13057.3|13054.8|13053.8|695
1650456600000|2022-04-20 12:10:00|13056.1|13054.6|13053.2|13051.7|13057.1|13055.9|13052.2|13050.9|745
1650456900000|2022-04-20 12:15:00|13053.1|13051.6|13050.2|13048.7|13054|13052.8|13049.8|13048.5|813
1650457200000|2022-04-20 12:20:00|13050.3|13048.8|13050.9|13049.4|13054.2|13053.1|13049.4|13047.9|684
1650457500000|2022-04-20 12:25:00|13051|13049.5|13052.1|13050.6|13055.4|13053.9|13048.9|13047.7|641
1650457800000|2022-04-20 12:30:00|13052|13050.5|13044.3|13042.8|13055.6|13054.1|13042.7|13041.4|811
1650458100000|2022-04-20 12:35:00|13044.2|13042.7|13044.9|13043.4|13047.5|13046.2|13043.1|13042|748
1650458400000|2022-04-20 12:40:00|13044.8|13043.3|13042.4|13040.9|13045.8|13044.9|13040.8|13039.6|681
1650458700000|2022-04-20 12:45:00|13042.5|13041|13040.9|13040|13042.5|13041|13033|13032|699
1650459000000|2022-04-20 12:50:00|13040.4|13039.5|13046.2|13044.7|13046.6|13045.7|13038|13036.8|794
1650459300000|2022-04-20 12:55:00|13045.8|13044.9|13055.7|13054.8|13057.1|13055.9|13044.8|13043.4|842
1650459600000|2022-04-20 13:00:00|13055.6|13054.7|13057|13055.5|13060.7|13059.7|13054.3|13052.8|1011
1650459900000|2022-04-20 13:05:00|13056.9|13055.4|13052.1|13051.2|13057.1|13055.9|13047.7|13046.5|905
1650460200000|2022-04-20 13:10:00|13052|13051.1|13052.6|13051.7|13055.4|13054.3|13049.1|13048.1|1050
1650460500000|2022-04-20 13:15:00|13052.7|13051.8|13051.8|13050.9|13052.9|13051.8|13047.8|13046.7|791
1650460800000|2022-04-20 13:20:00|13051.9|13051|13057.1|13056.2|13057.8|13056.9|13050.7|13049.6|709
1650461100000|2022-04-20 13:25:00|13057.2|13056.3|13057.6|13056.7|13063.5|13062.3|13055.9|13054.7|828
1650461400000|2022-04-20 13:30:00|13057.7|13056.8|13060.1|13059.2|13062.1|13061|13054.5|13053.5|1025
1650461700000|2022-04-20 13:35:00|13060|13059.1|13060.1|13059.2|13066.5|13065.3|13059.1|13058.2|1061
1650462000000|2022-04-20 13:40:00|13060|13059.1|13055.3|13053.8|13061.2|13059.9|13054.4|13053.5|931
1650462300000|2022-04-20 13:45:00|13055.4|13053.9|13057.2|13056.3|13059.4|13058.4|13053.7|13052.5|649
1650462600000|2022-04-20 13:50:00|13057.3|13056.4|13049.9|13048.4|13059.8|13058.9|13049.6|13048.4|867
1650462900000|2022-04-20 13:55:00|13049.6|13048.7|13053.2|13051.7|13053.4|13051.9|13047.7|13046.5|773
1650463200000|2022-04-20 14:00:00|13053.1|13051.6|13056.2|13054.7|13059|13057.8|13052.2|13050.7|1065
1650463500000|2022-04-20 14:05:00|13056|13054.5|13054.1|13052.6|13057.1|13056|13051.6|13050.5|1134
1650463800000|2022-04-20 14:10:00|13054|13052.5|13056.7|13055.8|13058.5|13057.5|13054|13052.5|953
1650464100000|2022-04-20 14:15:00|13057|13055.5|13058.3|13057.4|13058.5|13057.5|13053.9|13052.6|1019
1650464400000|2022-04-20 14:20:00|13058.1|13057.2|13050|13048.5|13062.1|13060.9|13049.7|13048.2|834
1650464700000|2022-04-20 14:25:00|13049.7|13048.8|13047.1|13045.6|13050.2|13049|13043.9|13042.9|741
1650465000000|2022-04-20 14:30:00|13047.2|13045.7|13039.3|13037.8|13047.3|13046.2|13037.2|13036.3|1070
1650465300000|2022-04-20 14:35:00|13039.2|13037.7|13039.9|13038.4|13040.5|13039|13035.1|13033.8|854
1650465600000|2022-04-20 14:40:00|13039.7|13038.8|13040.2|13038.7|13043|13041.6|13035.2|13033.7|827
1650465900000|2022-04-20 14:45:00|13040.1|13038.6|13041.5|13040|13042.4|13040.9|13036.7|13035.4|953
1650466200000|2022-04-20 14:50:00|13041.3|13039.8|13046.4|13044.9|13047.2|13045.7|13041.1|13039.6|841
1650466500000|2022-04-20 14:55:00|13046.5|13045|13047.7|13046.8|13051|13049.5|13043|13042.1|1056
1650466800000|2022-04-20 15:00:00|13047.8|13046.9|13046.8|13045.9|13050.5|13049.5|13043.2|13042.3|1033
1650467100000|2022-04-20 15:05:00|13046.7|13045.8|13046.2|13044.7|13050.4|13049|13045.2|13044.3|702
1650467400000|2022-04-20 15:10:00|13046.3|13044.8|13041.5|13040|13046.3|13044.8|13039.4|13038.3|775
1650467700000|2022-04-20 15:15:00|13041.4|13039.9|13041.2|13040.3|13041.5|13040.5|13037.2|13036.1|600
1650468000000|2022-04-20 15:20:00|13041.1|13040.2|13046.5|13045|13046.9|13045.7|13040.4|13039.4|538
1650468300000|2022-04-20 15:25:00|13046.4|13044.9|13051.2|13049.7|13052.4|13051.2|13045|13043.9|576
1650468600000|2022-04-20 15:30:00|13051.3|13049.8|13047.9|13046.4|13051.6|13050.4|13046.8|13045.6|559
1650468900000|2022-04-20 15:35:00|13048|13046.5|13043.5|13042.6|13048.2|13047.1|13043.2|13042.2|520
1650469200000|2022-04-20 15:40:00|13043.6|13042.7|13050.2|13049.3|13051.3|13050.2|13043.5|13042.3|621
1650469500000|2022-04-20 15:45:00|13050.3|13049.4|13053.3|13052.4|13057.4|13055.9|13050.3|13049.4|686
1650469800000|2022-04-20 15:50:00|13053.4|13052.5|13055.4|13053.9|13055.5|13054.1|13051.7|13050.5|691
1650470100000|2022-04-20 15:55:00|13055|13054.1|13054.3|13053.4|13059.7|13058.5|13054.1|13053.2|723
1650470400000|2022-04-20 16:00:00|13054.2|13053.3|13052.2|13050.7|13055.6|13054.6|13051.4|13050.5|613
1650470700000|2022-04-20 16:05:00|13052.1|13050.6|13050.2|13048.7|13052.3|13051.1|13049.8|13048.7|502
1650471000000|2022-04-20 16:10:00|13050.3|13048.8|13050.4|13048.9|13052.6|13051.4|13049.7|13048.4|630
1650471300000|2022-04-20 16:15:00|13050.5|13049|13051.5|13050|13052.5|13051.3|13046.9|13045.8|632
1650471600000|2022-04-20 16:20:00|13051.6|13050.1|13051.1|13049.6|13054.7|13053.3|13050.5|13049.3|501
1650471900000|2022-04-20 16:25:00|13050.9|13050|13052.5|13051.6|13052.8|13051.6|13049.4|13048.1|557
1650472200000|2022-04-20 16:30:00|13052.4|13051.5|13060.3|13058.8|13061|13059.7|13051.5|13050.4|644
1650472500000|2022-04-20 16:35:00|13060.2|13058.7|13064.5|13063.6|13065|13064.1|13059.4|13058|621
1650472800000|2022-04-20 16:40:00|13064.4|13063.5|13061.8|13060.3|13065.7|13064.6|13061.2|13060.3|586
1650473100000|2022-04-20 16:45:00|13062|13060.5|13060.1|13059.2|13063.7|13062.8|13060|13058.7|374
1650473400000|2022-04-20 16:50:00|13060|13059.1|13058.4|13056.9|13062|13060.9|13058|13056.8|585
1650473700000|2022-04-20 16:55:00|13058.2|13057.3|13051.4|13050.5|13059.4|13058.4|13050.9|13049.7|708
1650474000000|2022-04-20 17:00:00|13051.3|13050.4|13055.2|13053.7|13057.3|13056|13049.9|13049|898
1650474300000|2022-04-20 17:05:00|13054.7|13053.8|13054.1|13053.2|13057.5|13056|13053.5|13052.5|660
1650474600000|2022-04-20 17:10:00|13054|13053.1|13055.9|13054.4|13058|13056.9|13053.3|13052|589
1650474900000|2022-04-20 17:15:00|13055.5|13054.6|13052.3|13050.8|13057.8|13056.9|13050.1|13048.6|657
1650475200000|2022-04-20 17:20:00|13052.4|13050.9|13056.4|13054.9|13056.6|13055.4|13052.2|13050.8|606
1650475500000|2022-04-20 17:25:00|13056.3|13054.8|13056.1|13055.2|13058.5|13057.5|13055.2|13054|670
1650475800000|2022-04-20 17:30:00|13056.3|13055.4|13054.4|13053.5|13057.6|13056.4|13053.8|13052.7|561
1650476100000|2022-04-20 17:35:00|13054.5|13053.6|13050.7|13049.2|13055.4|13054.2|13050|13048.7|386
1650476400000|2022-04-20 17:40:00|13050.6|13049.1|13054.3|13052.8|13056.1|13054.6|13050.6|13049.1|466
1650476700000|2022-04-20 17:45:00|13054.2|13052.7|13055.2|13053.7|13057.5|13056.5|13053.6|13052.3|501
1650477000000|2022-04-20 17:50:00|13055.1|13053.6|13054.6|13053.1|13057.4|13056.3|13054.5|13053|483
1650477300000|2022-04-20 17:55:00|13054.5|13053|13058.6|13057.1|13058.8|13057.4|13054.2|13052.9|405
1650477600000|2022-04-20 18:00:00|13058.7|13057.2|13068.5|13067|13068.7|13067.4|13058|13056.7|731
1650477900000|2022-04-20 18:05:00|13068.4|13066.9|13069.4|13067.9|13069.7|13068.5|13066.5|13065|606
1650478200000|2022-04-20 18:10:00|13069.3|13067.8|13067.7|13066.2|13071.7|13070.2|13067.2|13066.2|459
1650478500000|2022-04-20 18:15:00|13067.5|13066|13062.9|13062|13069.7|13068.2|13062.6|13061.7|542
1650478800000|2022-04-20 18:20:00|13062.8|13061.9|13065.1|13064.2|13066.6|13065.4|13061.9|13060.9|469
1650479100000|2022-04-20 18:25:00|13065.2|13064.3|13063.8|13062.9|13065.4|13064.3|13062.9|13061.7|519
1650479400000|2022-04-20 18:30:00|13063.7|13062.8|13062.5|13061|13066.3|13064.9|13061.5|13060|527
1650479700000|2022-04-20 18:35:00|13062.2|13060.7|13059.7|13058.2|13062.6|13061.5|13058.2|13057|500
1650480000000|2022-04-20 18:40:00|13059.4|13058.5|13057.4|13055.9|13059.9|13058.8|13054.4|13052.9|584
1650480300000|2022-04-20 18:45:00|13057.3|13055.8|13056.3|13055.4|13057.7|13056.4|13055|13053.8|545
1650480600000|2022-04-20 18:50:00|13056.2|13055.3|13054.6|13053.7|13057.7|13056.4|13054.5|13053.6|565
1650480900000|2022-04-20 18:55:00|13054.5|13053.1|13057|13056.1|13057|13056.1|13053.9|13052.9|671
1650481200000|2022-04-20 19:00:00|13056.9|13056|13056.4|13054.9|13060.7|13059.4|13056.2|13054.7|449
1650481500000|2022-04-20 19:05:00|13056.5|13055|13055.3|13053.8|13057.6|13056.1|13054.6|13053.1|465
1650481800000|2022-04-20 19:10:00|13055.4|13053.9|13056.6|13055.1|13057.2|13055.7|13054.3|13053.1|461
1650482100000|2022-04-20 19:15:00|13056.7|13055.2|13055.7|13054.8|13057.7|13056.7|13055.2|13053.9|426
1650482400000|2022-04-20 19:20:00|13055.8|13054.9|13058|13057.1|13058.8|13057.7|13055.3|13054.4|392
1650482700000|2022-04-20 19:25:00|13058.2|13057.3|13059.6|13058.7|13060.6|13059.4|13057.3|13056.4|530
1650483000000|2022-04-20 19:30:00|13059.7|13058.8|13057.3|13056.4|13060.5|13059.4|13057.1|13056.2|497
1650483300000|2022-04-20 19:35:00|13057.4|13056.5|13059.4|13058.5|13060.3|13059.4|13056.8|13055.8|502
1650483600000|2022-04-20 19:40:00|13059.5|13058.6|13061|13060.1|13061.1|13060.2|13059.2|13058.2|449
1650483900000|2022-04-20 19:45:00|13061.2|13060.3|13064.8|13063.3|13065.9|13065|13061|13060.1|446
1650484200000|2022-04-20 19:50:00|13064.5|13063.6|13060|13059.1|13065|13064.1|13059.6|13058.7|501
1650484500000|2022-04-20 19:55:00|13059.9|13059|13063.9|13063|13064.2|13063.2|13059.5|13058.6|412
1650484800000|2022-04-20 20:00:00|13064|13063.1|13063.6|13062.1|13064.7|13063.6|13061.9|13060.7|387
1650485100000|2022-04-20 20:05:00|13063.4|13062.5|13064.1|13062.6|13065.3|13064.1|13062.5|13061.6|348
1650485400000|2022-04-20 20:10:00|13064|13062.5|13065.7|13064.2|13065.7|13064.4|13063.7|13062.5|156
1650485700000|2022-04-20 20:15:00|13065.8|13064.3|13065.9|13064.4|13067|13065.6|13065|13063.9|206
1650486000000|2022-04-20 20:20:00|13066.2|13064.7|13066.3|13064.8|13067.1|13065.6|13065.8|13064.4|149
1650486300000|2022-04-20 20:25:00|13066.4|13064.9|13064.9|13064|13066.5|13065.3|13064.8|13063.6|87
1650486600000|2022-04-20 20:30:00|13065|13064.1|13065.1|13064.2|13065.5|13064.3|13065|13063.7|95
1650486900000|2022-04-20 20:35:00|13064.9|13064|13064.5|13063|13065.5|13064.3|13064|13062.9|104
1650487200000|2022-04-20 20:40:00|13064.4|13062.9|13064.3|13063.4|13065.5|13064.3|13064|13062.8|105
1650487500000|2022-04-20 20:45:00|13064.7|13063.2|13066.2|13064.7|13067.1|13065.2|13063|13061.8|176
1650487800000|2022-04-20 20:50:00|13066.1|13064.6|13067.6|13066.1|13068|13066.1|13065.9|13064.3|273
1650488100000|2022-04-20 20:55:00|13067.8|13065.7|13068.8|13066|13073|13068.4|13067.3|13064.4|625
1650488400000|2022-04-20 21:00:00|13069.3|13062.1|13066.1|13055.1|13072.6|13062.2|13065.6|13054.6|62
1650488700000|2022-04-20 21:05:00|13066.2|13055.2|13065.6|13054.6|13066.2|13055.2|13059.4|13048.4|1341
1650489000000|2022-04-20 21:10:00|13065|13054|13063.9|13052.9|13069.2|13058.2|13059|13048|1579
1650489300000|2022-04-20 21:15:00|13063.4|13052.4|13062.9|13051.9|13071.2|13060.2|13060.7|13049.7|1851
1650489600000|2022-04-20 21:20:00|13062.4|13051.4|13064|13053|13068.8|13057.8|13060.1|13049.1|1868
1650489900000|2022-04-20 21:25:00|13062.1|13051.1|13064.1|13053.1|13068.1|13057.1|13061.2|13050.2|2143
1650490200000|2022-04-20 21:30:00|13064.6|13053.6|13069.3|13060.5|13073.4|13062.4|13062.1|13051.1|527
1650490500000|2022-04-20 21:35:00|13069.4|13060.1|13069.7|13058.7|13074.2|13063.2|13066.4|13057.9|185
1650490800000|2022-04-20 21:40:00|13072.1|13058.8|13068|13060.3|13072.3|13061.7|13067.1|13058.8|227
1650491100000|2022-04-20 21:45:00|13067.8|13062.3|13070|13060.3|13071.6|13062.3|13067.3|13059.1|306
1650491400000|2022-04-20 21:50:00|13070.1|13060.2|13069.7|13061.4|13071.8|13062.8|13068|13059.3|269
1650491700000|2022-04-20 21:55:00|13069.6|13061.3|13066.8|13055.8|13071.5|13062.6|13063.9|13052.9|253
1650492000000|2022-04-20 22:00:00|13066.9|13055.9|13067.4|13062.6|13071.1|13063.7|13064.4|13053.4|525
1650492300000|2022-04-20 22:05:00|13067.1|13062.7|13066.5|13062.3|13068.3|13063.3|13064.7|13060.2|330
1650492600000|2022-04-20 22:10:00|13066.2|13062.2|13064.6|13059.6|13067.2|13063.3|13063.7|13059.4|279
1650492900000|2022-04-20 22:15:00|13063.8|13059.9|13061.2|13058.4|13064.1|13060.1|13061|13058.2|466
1650493200000|2022-04-20 22:20:00|13061.4|13058.2|13061.1|13058.4|13062.6|13059.8|13060.6|13057.7|509
1650493500000|2022-04-20 22:25:00|13061.2|13058.5|13062.4|13059.4|13063.7|13060.8|13061|13058.4|390
1650493800000|2022-04-20 22:30:00|13062.3|13059.2|13065.4|13062.1|13065.4|13062.6|13061.3|13058.8|597
1650494100000|2022-04-20 22:35:00|13064|13061.9|13064.9|13060.9|13065.2|13062.5|13063.3|13060.8|251
1650494400000|2022-04-20 22:40:00|13064.7|13061.1|13069.3|13067.8|13070.7|13068.3|13063.5|13061.1|434
1650494700000|2022-04-20 22:45:00|13069.4|13067.9|13066.2|13064.7|13069.4|13067.9|13063.5|13061|807
1650495000000|2022-04-20 22:50:00|13066.4|13064.9|13070.6|13068.3|13071.6|13069.8|13066|13064|489
1650495300000|2022-04-20 22:55:00|13070.5|13068.2|13074.1|13072.6|13075.4|13073.3|13069.6|13067.8|662
1650495600000|2022-04-20 23:00:00|13074.2|13072.7|13074.4|13071.8|13074.8|13072.9|13070.2|13068.4|487
1650495900000|2022-04-20 23:05:00|13073.8|13072.3|13073.1|13071.6|13075.4|13073.4|13072.7|13071.2|415
1650496200000|2022-04-20 23:10:00|13073.2|13071.7|13071.2|13069.7|13073.7|13071.8|13070.1|13068.9|238
1650496500000|2022-04-20 23:15:00|13071|13069.5|13070.9|13069.4|13071.5|13070|13069|13067.5|258
1650496800000|2022-04-20 23:20:00|13071|13069.5|13073.1|13071.6|13073.4|13071.8|13069.7|13068.2|309
1650497100000|2022-04-20 23:25:00|13073|13071.5|13072.2|13070.7|13073.3|13071.8|13071|13069.5|280
1650497400000|2022-04-20 23:30:00|13072.3|13070.8|13071.4|13069.9|13073|13071.5|13070.8|13069.3|335
1650497700000|2022-04-20 23:35:00|13071.2|13069.7|13070.8|13069.3|13071.5|13070|13069.9|13068|465
1650498000000|2022-04-20 23:40:00|13070.7|13069.2|13069.4|13067.9|13071.2|13069.7|13068.9|13067.4|372
1650498300000|2022-04-20 23:45:00|13069.3|13067.8|13066|13064.5|13069.6|13068.1|13065|13063.2|396
1650498600000|2022-04-20 23:50:00|13066.1|13064.6|13067.9|13066.4|13069.2|13067.7|13066.1|13064.6|361
1650498900000|2022-04-20 23:55:00|13068|13066.5|13069.1|13067.6|13069.3|13068.2|13066.8|13065.4|231
1650499200000|2022-04-21 00:00:00|13068.2|13067.3|13066|13065.1|13068.7|13067.8|13064.7|13063.7|543
1650499500000|2022-04-21 00:05:00|13065.8|13064.9|13065.7|13064.8|13068.7|13067.8|13064.8|13063.9|424
1650499800000|2022-04-21 00:10:00|13065.8|13064.9|13062.8|13061.9|13066.9|13066|13062.7|13061.8|408
1650500100000|2022-04-21 00:15:00|13062.9|13062|13058.3|13056.8|13063.5|13062.2|13057.9|13056.7|536
1650500400000|2022-04-21 00:20:00|13058.4|13056.9|13058.1|13056.6|13059.1|13057.8|13056.9|13055.5|444
1650500700000|2022-04-21 00:25:00|13058|13056.5|13056.5|13055.6|13058.1|13056.9|13055.4|13054.2|401
1650501000000|2022-04-21 00:30:00|13056.6|13055.7|13055.1|13054.2|13057.4|13056.5|13054.5|13053.3|530
1650501300000|2022-04-21 00:35:00|13055.2|13054.3|13051.6|13050.7|13056|13055.1|13050.9|13049.7|490
1650501600000|2022-04-21 00:40:00|13051.5|13050.6|13051.6|13050.7|13053.9|13052.8|13051.4|13050.4|365
1650501900000|2022-04-21 00:45:00|13051.7|13050.8|13050.8|13049.9|13053.7|13052.8|13050.6|13049.4|465
1650502200000|2022-04-21 00:50:00|13050.7|13049.8|13055.5|13054|13056|13054.7|13047.4|13046.3|742
1650502500000|2022-04-21 00:55:00|13055.6|13054.1|13053.3|13052.4|13055.9|13054.6|13049.3|13048.4|842
1650502800000|2022-04-21 01:00:00|13053.2|13052.3|13054.6|13053.7|13055.7|13054.8|13050.9|13050|741
1650503100000|2022-04-21 01:05:00|13054.5|13053.6|13056.1|13054.6|13056.1|13055|13052.4|13051|729
1650503400000|2022-04-21 01:10:00|13055.8|13054.9|13057.3|13055.8|13058|13057|13053.4|13052.3|567
1650503700000|2022-04-21 01:15:00|13057.1|13055.6|13058.2|13057.3|13062.6|13061.1|13056.7|13055.4|714
1650504000000|2022-04-21 01:20:00|13058.1|13057.2|13058|13057.1|13059.5|13058.3|13056|13055.1|682
1650504300000|2022-04-21 01:25:00|13057.9|13057|13054.9|13054|13058.9|13057.9|13054.4|13053.5|506
1650504600000|2022-04-21 01:30:00|13054.8|13053.9|13052.2|13051.3|13055.8|13054.7|13051.5|13050.5|690
1650504900000|2022-04-21 01:35:00|13052.4|13051.5|13056.7|13055.8|13057.4|13056.3|13052.4|13051.5|622
1650505200000|2022-04-21 01:40:00|13056.8|13055.9|13056.8|13055.9|13058|13057|13054.4|13053.2|460
1650505500000|2022-04-21 01:45:00|13056.9|13056|13059.6|13058.7|13060|13059|13055.9|13055|547
1650505800000|2022-04-21 01:50:00|13059.5|13058.6|13054.8|13053.9|13060.7|13059.8|13054.7|13053.8|656
1650506100000|2022-04-21 01:55:00|13054.7|13053.8|13055.6|13054.7|13056.4|13055.5|13054.6|13053.5|574
1650506400000|2022-04-21 02:00:00|13055.7|13054.8|13053.1|13052.2|13055.9|13055|13052.5|13051.6|616
1650506700000|2022-04-21 02:05:00|13053|13052.1|13053.7|13052.8|13054.6|13053.7|13052.4|13051.5|422
1650507000000|2022-04-21 02:10:00|13053.6|13052.7|13051.6|13050.7|13054.6|13053.5|13049.9|13048.9|505
1650507300000|2022-04-21 02:15:00|13051.7|13050.8|13056|13055.1|13056.2|13055.1|13051.6|13050.7|384
1650507600000|2022-04-21 02:20:00|13055.9|13055|13055.8|13054.9|13058|13057.1|13055.1|13054.2|398
1650507900000|2022-04-21 02:25:00|13055.7|13054.8|13054.8|13053.9|13056.9|13056|13054.4|13053.5|300
1650508200000|2022-04-21 02:30:00|13054.9|13054|13055.7|13054.8|13056.5|13055.6|13054.4|13053.4|529
1650508500000|2022-04-21 02:35:00|13055.5|13054.6|13054.3|13053.4|13056|13055.1|13054.3|13053.4|432
1650508800000|2022-04-21 02:40:00|13054.4|13053.5|13055.4|13054.5|13055.8|13054.9|13054.1|13053.2|363
1650509100000|2022-04-21 02:45:00|13055.3|13054.4|13053|13052.1|13055.4|13054.5|13053|13052.1|452
1650509400000|2022-04-21 02:50:00|13053.1|13052.2|13050.6|13049.7|13053.3|13052.4|13050.4|13049.5|330
1650509700000|2022-04-21 02:55:00|13050.5|13049.6|13047|13046.1|13051.5|13050.6|13046.9|13046|734
1650510000000|2022-04-21 03:00:00|13046.9|13046|13047.2|13046.3|13048.2|13047.3|13044.7|13043.8|490
1650510300000|2022-04-21 03:05:00|13047.3|13046.4|13047.7|13046.8|13048.8|13047.9|13046.6|13045.7|250
1650510600000|2022-04-21 03:10:00|13047.6|13046.7|13049.8|13048.9|13050|13049.1|13047.1|13046.2|378
1650510900000|2022-04-21 03:15:00|13049.7|13048.8|13048.7|13047.8|13050.2|13049.2|13048.6|13047.7|347
1650511200000|2022-04-21 03:20:00|13048.6|13047.7|13047.1|13046.2|13048.9|13048|13046.7|13045.8|375
1650511500000|2022-04-21 03:25:00|13047|13046.1|13047.6|13046.7|13047.9|13047|13046.4|13045.4|318
1650511800000|2022-04-21 03:30:00|13047.7|13046.8|13044.9|13044|13048|13047.1|13044.8|13043.9|329
1650512100000|2022-04-21 03:35:00|13045|13044.1|13046.4|13045.5|13046.5|13045.6|13043.4|13042.5|348
1650512400000|2022-04-21 03:40:00|13046.5|13045.6|13049.1|13048.2|13049.7|13048.8|13045.8|13044.9|436
1650512700000|2022-04-21 03:45:00|13049|13048.1|13045.8|13044.9|13049.1|13048.2|13045.6|13044.7|271
1650513000000|2022-04-21 03:50:00|13045.9|13045|13044.5|13043.6|13046.1|13045.2|13044.1|13043.2|317
1650513300000|2022-04-21 03:55:00|13044.4|13043.5|13045.8|13044.9|13046.7|13045.8|13042.8|13041.9|435
1650513600000|2022-04-21 04:00:00|13045.7|13044.8|13050.2|13049.3|13050.3|13049.4|13045.6|13044.7|474
1650513900000|2022-04-21 04:05:00|13050.3|13049.4|13049.8|13048.9|13051.6|13050.6|13049.5|13048.6|336
1650514200000|2022-04-21 04:10:00|13049.7|13048.8|13052.6|13051.7|13052.7|13051.8|13049.2|13048.3|371
1650514500000|2022-04-21 04:15:00|13052.7|13051.8|13055.1|13054.2|13056.1|13055.2|13052.5|13051.6|413
1650514800000|2022-04-21 04:20:00|13055.2|13054.3|13053|13052.1|13055.8|13054.9|13052.2|13051.3|321
1650515100000|2022-04-21 04:25:00|13052.9|13052|13053.4|13052.5|13054.3|13053.4|13052.2|13051.3|361
1650515400000|2022-04-21 04:30:00|13053.5|13052.6|13054.8|13053.9|13055|13054.1|13052.9|13052|329
1650515700000|2022-04-21 04:35:00|13054.7|13053.8|13054.2|13053.3|13055|13054.1|13053.7|13052.8|247
1650516000000|2022-04-21 04:40:00|13054.3|13053.4|13053.2|13052.3|13054.3|13053.4|13052.2|13051.3|203
1650516300000|2022-04-21 04:45:00|13053.3|13052.4|13049.8|13048.9|13053.3|13052.4|13048.6|13047.7|376
1650516600000|2022-04-21 04:50:00|13049.6|13048.7|13049.8|13048.9|13050.9|13049.8|13048.5|13047.6|277
1650516900000|2022-04-21 04:55:00|13049.9|13049|13051.9|13051|13052.6|13051.7|13049.8|13048.9|352
1650517200000|2022-04-21 05:00:00|13052|13051.1|13057.7|13056.8|13058.7|13057.8|13051.1|13050.2|853
1650517500000|2022-04-21 05:05:00|13057.8|13056.9|13057.6|13056.7|13059.4|13058.5|13057|13056.1|737
1650517800000|2022-04-21 05:10:00|13057.5|13056.6|13062|13061.1|13062|13061.1|13056.4|13055.5|669
1650518100000|2022-04-21 05:15:00|13062.2|13061.3|13061.9|13061|13063.4|13062.5|13060.7|13059.8|591
1650518400000|2022-04-21 05:20:00|13061.8|13060.9|13062.7|13061.8|13063.3|13062.4|13060.5|13059.6|574
1650518700000|2022-04-21 05:25:00|13062.6|13061.7|13064|13063.1|13065.2|13064.3|13060.5|13059.6|541
1650519000000|2022-04-21 05:30:00|13064.1|13063.2|13062.9|13062|13064.4|13063.4|13061.7|13060.8|495
1650519300000|2022-04-21 05:35:00|13062.8|13061.9|13062.6|13061.7|13063|13062|13060.6|13059.7|456
1650519600000|2022-04-21 05:40:00|13062.5|13061.6|13064|13063.1|13064.2|13063.3|13061.9|13061|508
1650519900000|2022-04-21 05:45:00|13063.9|13063|13064.7|13063.8|13065.4|13064.3|13062.2|13061.3|551
1650520200000|2022-04-21 05:50:00|13064.6|13063.7|13058.3|13057.4|13064.7|13063.8|13057.3|13056.3|769
1650520500000|2022-04-21 05:55:00|13058.7|13057.8|13052.6|13051.7|13061.1|13060|13051.8|13050.9|617
1650520800000|2022-04-21 06:00:00|13052.7|13051.8|13054|13053.1|13057.8|13056.9|13052.6|13051.7|649
1650521100000|2022-04-21 06:05:00|13053.9|13053|13054.1|13053.2|13056.1|13055.2|13052.7|13051.8|626
1650521400000|2022-04-21 06:10:00|13054|13053.1|13056|13055.1|13056.5|13055.4|13050.1|13049.2|593
1650521700000|2022-04-21 06:15:00|13055.9|13055|13061|13060.1|13061.2|13060.2|13053.3|13052.4|607
1650522000000|2022-04-21 06:20:00|13061.1|13060.2|13055.9|13055|13061.4|13060.4|13055.8|13054.9|533
1650522300000|2022-04-21 06:25:00|13056|13055.1|13059.4|13057.9|13061.1|13060|13053.9|13052.8|643
1650522600000|2022-04-21 06:30:00|13059.5|13058|13070.2|13068.7|13071.1|13069.9|13059|13057.9|1272
1650522900000|2022-04-21 06:35:00|13070.3|13068.8|13074.3|13073.4|13075.9|13075|13068.7|13067.7|815
1650523200000|2022-04-21 06:40:00|13074.2|13073.3|13078.3|13076.8|13079.1|13078.1|13072.1|13070.9|832
1650523500000|2022-04-21 06:45:00|13078.4|13076.9|13077.1|13076.2|13079.9|13079|13075.2|13074.1|696
1650523800000|2022-04-21 06:50:00|13077.2|13076.3|13080|13079.1|13082|13081|13076.7|13075.8|684
1650524100000|2022-04-21 06:55:00|13080.1|13079.2|13080.8|13079.9|13082.1|13081.1|13077|13076.1|793
1650524400000|2022-04-21 07:00:00|13080.7|13079.8|13072.6|13071.7|13083.2|13082.2|13071.6|13070.7|1018
1650524700000|2022-04-21 07:05:00|13072.4|13071.5|13069.2|13068.3|13073.2|13072.3|13065.9|13065|940
1650525000000|2022-04-21 07:10:00|13068.8|13067.9|13071.1|13070.2|13074|13073.1|13068.2|13067.3|695
1650525300000|2022-04-21 07:15:00|13071.2|13070.3|13070.7|13069.8|13076|13075.1|13070|13069.1|829
1650525600000|2022-04-21 07:20:00|13070.6|13069.7|13070|13069.1|13071.6|13070.7|13066.6|13065.7|805
1650525900000|2022-04-21 07:25:00|13070.1|13069.2|13072.1|13071.2|13073.4|13072.3|13068.8|13067.8|703
1650526200000|2022-04-21 07:30:00|13072|13071.1|13067.8|13066.9|13072.3|13071.3|13065.5|13064.6|897
1650526500000|2022-04-21 07:35:00|13067.7|13066.8|13068.4|13067.5|13069.7|13068.8|13063.9|13063|720
1650526800000|2022-04-21 07:40:00|13068.6|13067.7|13071|13070.1|13074.4|13073.5|13067.8|13066.9|787
1650527100000|2022-04-21 07:45:00|13071.1|13070.2|13067.2|13066.3|13071.3|13070.4|13066.7|13065.6|627
1650527400000|2022-04-21 07:50:00|13067.1|13066.2|13073.6|13072.7|13078.6|13077.7|13066.7|13065.6|858
1650527700000|2022-04-21 07:55:00|13073.5|13072.6|13075.3|13074.4|13078.2|13077|13069.6|13068.7|792
1650528000000|2022-04-21 08:00:00|13075.2|13074.3|13070.9|13070|13075.5|13074.6|13069.5|13068.6|757
1650528300000|2022-04-21 08:05:00|13071|13070.1|13067.7|13066.8|13071.3|13070.4|13065.8|13064.9|677
1650528600000|2022-04-21 08:10:00|13067.8|13066.9|13070.7|13069.8|13072.1|13071.2|13065.9|13065|678
1650528900000|2022-04-21 08:15:00|13070.8|13069.9|13068.8|13067.9|13071.4|13070.5|13064.7|13063.8|553
1650529200000|2022-04-21 08:20:00|13068.9|13068|13063.5|13062.6|13070.1|13069.2|13063.5|13062.6|717
1650529500000|2022-04-21 08:25:00|13063.4|13062.5|13056.7|13055.8|13063.6|13062.7|13055.5|13054.3|759
1650529800000|2022-04-21 08:30:00|13056.6|13055.7|13050.9|13050|13057|13056.1|13049.1|13048.2|922
1650530100000|2022-04-21 08:35:00|13051|13050.1|13055.9|13055|13056.1|13055.2|13049.6|13048.7|687
1650530400000|2022-04-21 08:40:00|13056|13055.1|13060.6|13059.7|13061|13060|13055.4|13054.5|646
1650530700000|2022-04-21 08:45:00|13060.7|13059.8|13059.9|13059|13066.1|13065.2|13058.8|13057.9|719
1650531000000|2022-04-21 08:50:00|13060|13059.1|13059|13058.1|13060.3|13059.4|13057.7|13056.8|623
1650531300000|2022-04-21 08:55:00|13059.1|13058.2|13060.7|13059.8|13063.4|13062.5|13057.7|13056.8|638
1650531600000|2022-04-21 09:00:00|13060.6|13059.7|13059.9|13059|13062|13061|13057.9|13056.8|541
1650531900000|2022-04-21 09:05:00|13059.8|13058.9|13060|13059.1|13063.1|13062.2|13059.2|13058.3|465
1650532200000|2022-04-21 09:10:00|13059.9|13059|13058.9|13058|13061.4|13060.5|13057.8|13056.9|463
1650532500000|2022-04-21 09:15:00|13059|13058.1|13059.9|13059|13063.1|13062.2|13057.7|13056.8|652
1650532800000|2022-04-21 09:20:00|13060.1|13059.2|13061.1|13060.2|13061.8|13060.9|13057.8|13056.9|474
1650533100000|2022-04-21 09:25:00|13060.9|13060|13061.5|13060.6|13062.5|13061.4|13059|13058.1|592
1650533400000|2022-04-21 09:30:00|13061.6|13060.7|13064.9|13064|13067.2|13066|13061.6|13060.7|513
1650533700000|2022-04-21 09:35:00|13065|13064.1|13062.7|13061.8|13065.8|13064.9|13059.8|13058.9|597
1650534000000|2022-04-21 09:40:00|13062.8|13061.9|13064|13063.1|13064.3|13063.4|13060.9|13060|465
1650534300000|2022-04-21 09:45:00|13064.1|13063.2|13062.9|13062|13064.2|13063.2|13061.9|13060.8|499
1650534600000|2022-04-21 09:50:00|13062.8|13061.9|13063.6|13062.7|13067.2|13066.3|13061.7|13060.8|527
1650534900000|2022-04-21 09:55:00|13063.5|13062.6|13063.9|13063|13065|13064.1|13062.6|13061.7|467
1650535200000|2022-04-21 10:00:00|13064|13063.1|13064|13063.1|13064.8|13063.9|13061.7|13060.8|599
1650535500000|2022-04-21 10:05:00|13063.9|13063|13076|13075.1|13077.4|13076.3|13063.3|13062.4|557
1650535800000|2022-04-21 10:10:00|13075.9|13075|13078.1|13077.2|13078.2|13077.3|13072.7|13071.5|375
1650536100000|2022-04-21 10:15:00|13078.2|13077.3|13082.3|13081.4|13083.3|13082.1|13078|13077.1|509
1650536400000|2022-04-21 10:20:00|13082.8|13081.9|13089.2|13088.3|13091.2|13089.9|13082.8|13081.6|619
1650536700000|2022-04-21 10:25:00|13089.1|13088.2|13086.1|13084.6|13089.2|13088.3|13084.9|13083.8|616
1650537000000|2022-04-21 10:30:00|13086.2|13084.7|13087.1|13086.2|13089.2|13088.2|13085.6|13084.6|569
1650537300000|2022-04-21 10:35:00|13087|13086.1|13082|13081.1|13088.9|13088|13081.7|13080.8|494
1650537600000|2022-04-21 10:40:00|13082.1|13081.2|13076.9|13076|13084.2|13083.2|13076.7|13075.8|588
1650537900000|2022-04-21 10:45:00|13076.8|13075.9|13075.9|13075|13078.8|13077.9|13074.7|13073.8|392
1650538200000|2022-04-21 10:50:00|13075.8|13074.9|13072.4|13071.5|13077.8|13076.9|13070.7|13069.8|591
1650538500000|2022-04-21 10:55:00|13072.5|13071.6|13066.1|13065.2|13073|13072|13065.1|13064.2|694
1650538800000|2022-04-21 11:00:00|13066.3|13065.4|13059.6|13058.7|13066.6|13065.7|13057.7|13056.8|704
1650539100000|2022-04-21 11:05:00|13059.7|13058.8|13057.9|13057|13061.9|13061|13054.6|13053.7|660
1650539400000|2022-04-21 11:10:00|13058.2|13056.7|13052.5|13051.6|13058.5|13057.6|13050.6|13049.7|722
1650539700000|2022-04-21 11:15:00|13052.6|13051.7|13046.6|13045.7|13053.8|13052.9|13045.7|13044.7|626
1650540000000|2022-04-21 11:20:00|13046.7|13045.8|13041.2|13040.3|13048.9|13048|13040|13039.1|675
1650540300000|2022-04-21 11:25:00|13041.1|13040.2|13044.8|13043.9|13047.4|13046.5|13039.2|13038.3|668
1650540600000|2022-04-21 11:30:00|13044.7|13043.8|13048.3|13047.4|13048.4|13047.5|13041.5|13040.6|667
1650540900000|2022-04-21 11:35:00|13048.2|13047.3|13043|13042.1|13049|13048.1|13042.4|13041.5|686
1650541200000|2022-04-21 11:40:00|13043.1|13042.2|13038.9|13038|13044|13042.9|13038.9|13038|673
1650541500000|2022-04-21 11:45:00|13038.8|13037.9|13037.9|13037|13039.3|13038.4|13035.6|13034.7|671
1650541800000|2022-04-21 11:50:00|13038|13037.1|13031.4|13030.5|13038.4|13037.3|13031.2|13030.3|598
1650542100000|2022-04-21 11:55:00|13031.3|13030.4|13033|13032.1|13035.4|13034.5|13030.2|13029.3|668
1650542400000|2022-04-21 12:00:00|13033.1|13032.2|13031.1|13030.2|13034.3|13033.4|13026.7|13025.7|734
1650542700000|2022-04-21 12:05:00|13031.2|13030.3|13028.1|13027.2|13031.3|13030.4|13025.9|13025|710
1650543000000|2022-04-21 12:10:00|13028|13027.1|13035.6|13034.7|13035.9|13035|13028|13027|606
1650543300000|2022-04-21 12:15:00|13035.5|13034.6|13035.3|13034.4|13036.6|13035.7|13030.6|13029.7|726
1650543600000|2022-04-21 12:20:00|13035.4|13034.5|13029.6|13028.7|13036.5|13035.5|13029.2|13028.3|577
1650543900000|2022-04-21 12:25:00|13029.3|13028.4|13040.6|13030.4|13040.6|13033|13028.6|13027.7|521
1650544200000|2022-04-21 12:30:00|13038.4|13032|13028.3|13027.4|13039.2|13033.8|13025|13023.8|713
1650544500000|2022-04-21 12:35:00|13028.2|13027.3|13039.4|13038.5|13039.4|13038.5|13028.2|13027|632
1650544800000|2022-04-21 12:40:00|13039.5|13038.6|13041.1|13040.2|13042.5|13041.4|13038.4|13037.5|717
1650545100000|2022-04-21 12:45:00|13041|13040.1|13044.2|13043.3|13046.2|13045.3|13040.7|13039.8|715
1650545400000|2022-04-21 12:50:00|13044.4|13043.5|13047.3|13046.4|13048.5|13047.4|13042.4|13041.5|632
1650545700000|2022-04-21 12:55:00|13047.5|13046.6|13047.7|13046.8|13048.8|13047.9|13045.2|13044.3|528
1650546000000|2022-04-21 13:00:00|13047.2|13046.3|13050.6|13049.1|13050.6|13049.4|13044.8|13043.8|587
1650546300000|2022-04-21 13:05:00|13050.2|13049.3|13054.2|13053.3|13057|13056.1|13048.2|13047.3|742
1650546600000|2022-04-21 13:10:00|13054.1|13053.2|13056.9|13056|13059.2|13058.3|13050.1|13049.2|805
1650546900000|2022-04-21 13:15:00|13057.1|13056.2|13056|13055.1|13059.4|13058.5|13055.1|13054.2|837
1650547200000|2022-04-21 13:20:00|13055.9|13055|13061.4|13060.5|13061.4|13060.5|13051.2|13050.3|813
1650547500000|2022-04-21 13:25:00|13061.3|13060.4|13064.2|13063.3|13068.7|13067.5|13061.3|13060.3|960
1650547800000|2022-04-21 13:30:00|13064.6|13063.1|13067.1|13066.2|13068.7|13067.8|13061.9|13061|574
1650548100000|2022-04-21 13:35:00|13067|13066.1|13063.3|13062.4|13068.1|13067.2|13059|13058.1|597
1650548400000|2022-04-21 13:40:00|13065.7|13064.8|13073.6|13072.7|13076.6|13075.7|13064.2|13063.3|548
1650548700000|2022-04-21 13:45:00|13070.2|13069.3|13064.5|13063.6|13072|13071.1|13062.8|13061.9|621
1650549000000|2022-04-21 13:50:00|13064.6|13063.7|13068.8|13067.9|13069.4|13068.5|13064.4|13063.5|419
1650549300000|2022-04-21 13:55:00|13068.9|13068|13062.9|13062|13070.2|13069.3|13061.4|13060.1|672
1650549600000|2022-04-21 14:00:00|13063|13062.1|13061.1|13060.2|13066.6|13065.7|13059.4|13058.5|722
1650549900000|2022-04-21 14:05:00|13061.4|13059.9|13060.1|13059.2|13062|13061.1|13056.2|13054.9|603
1650550200000|2022-04-21 14:10:00|13060|13059.1|13062.4|13061.5|13065.1|13064.2|13059.6|13058.7|610
1650550500000|2022-04-21 14:15:00|13062.3|13061.4|13059.7|13058.8|13065.7|13064.8|13059.4|13058.2|513
1650550800000|2022-04-21 14:20:00|13059.9|13059|13055.8|13054.9|13062.7|13061.8|13055.7|13054.8|383
1650551100000|2022-04-21 14:25:00|13055.7|13054.8|13053.6|13052.7|13057.5|13056.6|13051.8|13050.9|514
1650551400000|2022-04-21 14:30:00|13053.8|13052.9|13054.7|13053.8|13057.3|13056.4|13053.7|13052.8|494
1650551700000|2022-04-21 14:35:00|13054.8|13053.9|13055.6|13054.7|13057.4|13056.5|13054.2|13053.3|499
1650552000000|2022-04-21 14:40:00|13055.9|13055|13055.8|13054.9|13057.3|13056.4|13051.1|13050.2|489
1650552300000|2022-04-21 14:45:00|13055.7|13054.8|13038.6|13037.7|13056.4|13055.5|13038.6|13037.5|682
1650552600000|2022-04-21 14:50:00|13038.7|13037.8|13031.7|13030.8|13039.7|13038.8|13029.9|13029|652
1650552900000|2022-04-21 14:55:00|13031.6|13030.7|13031.7|13030.8|13034.1|13033.2|13026.8|13025.9|685
1650553200000|2022-04-21 15:00:00|13031.8|13030.9|13027.1|13026.2|13034.9|13034|13027|13025.8|586
1650553500000|2022-04-21 15:05:00|13027|13026.1|13036.6|13035.1|13037.6|13036.4|13023.4|13021.9|662
1650553800000|2022-04-21 15:10:00|13036.3|13035.4|13039.8|13038.9|13040|13039|13035.3|13034.4|515
1650554100000|2022-04-21 15:15:00|13039.9|13039|13045.2|13044.3|13045.2|13044.3|13038.6|13037.7|489
1650554400000|2022-04-21 15:20:00|13044.9|13044|13048|13047.1|13049.5|13048.6|13043.1|13042.2|576
1650554700000|2022-04-21 15:25:00|13047.9|13047|13053.1|13052.2|13053.2|13052.3|13047.4|13046.4|594
1650555000000|2022-04-21 15:30:00|13053.2|13052.3|13048|13047.1|13053.7|13052.8|13045.5|13044.6|640
1650555300000|2022-04-21 15:35:00|13048.1|13047.2|13051.7|13050.8|13054.1|13053.2|13046.8|13045.9|560
1650555600000|2022-04-21 15:40:00|13051|13050.1|13047.6|13046.7|13053.8|13052.9|13046.2|13045.3|542
1650555900000|2022-04-21 15:45:00|13047.7|13046.8|13048.8|13047.9|13049.5|13048.6|13044.7|13043.7|563
1650556200000|2022-04-21 15:50:00|13048.6|13047.7|13042.8|13041.3|13049.4|13048.5|13041.3|13039.8|581
1650556500000|2022-04-21 15:55:00|13042.9|13041.4|13043.8|13042.9|13045|13044.1|13039.4|13038.5|493
1650556800000|2022-04-21 16:00:00|13043.7|13042.8|13043.5|13042.6|13045.7|13044.8|13041.5|13040.6|487
1650557100000|2022-04-21 16:05:00|13043.2|13042.3|13042.8|13041.9|13046.7|13045.8|13042.8|13041.9|363
1650557400000|2022-04-21 16:10:00|13042.9|13042|13040.7|13039.8|13045.5|13044.6|13039.7|13038.7|421
1650557700000|2022-04-21 16:15:00|13040.6|13039.7|13037.9|13037|13041.1|13040.2|13037.6|13036.7|405
1650558000000|2022-04-21 16:20:00|13037.8|13036.9|13035.7|13034.8|13042.4|13041.5|13035.7|13034.8|529
1650558300000|2022-04-21 16:25:00|13035.6|13034.7|13033.4|13032.5|13035.8|13034.9|13031.1|13030.2|451
1650558600000|2022-04-21 16:30:00|13033.5|13032.6|13040.8|13039.9|13040.9|13040|13032.9|13032|479
1650558900000|2022-04-21 16:35:00|13040.7|13039.8|13042.8|13041.9|13042.9|13042|13038.8|13037.9|412
1650559200000|2022-04-21 16:40:00|13042.7|13041.8|13043.8|13042.9|13047.8|13046.9|13041.4|13040.5|527
1650559500000|2022-04-21 16:45:00|13043.7|13042.8|13038.4|13037.5|13044.3|13043.4|13037.6|13036.7|473
1650559800000|2022-04-21 16:50:00|13038.6|13037.7|13035.8|13034.9|13038.6|13037.7|13035.3|13034.4|482
1650560100000|2022-04-21 16:55:00|13035.7|13034.8|13035.8|13034.9|13038.1|13037.2|13033.8|13032.9|408
1650560400000|2022-04-21 17:00:00|13035.9|13035|13037|13036.1|13038.3|13037.1|13034|13033.1|452
1650560700000|2022-04-21 17:05:00|13036.9|13036|13040.8|13039.9|13041.1|13040.2|13035.5|13034.6|324
1650561000000|2022-04-21 17:10:00|13040.9|13040|13043.5|13042.6|13044.7|13043.8|13040.1|13039.2|474
1650561300000|2022-04-21 17:15:00|13043.3|13042.4|13039.5|13038.6|13044.1|13043.2|13032.7|13030.2|666
1650561600000|2022-04-21 17:20:00|13039.4|13038.5|13045|13044.1|13048.5|13047.6|13038.4|13037.5|693
1650561900000|2022-04-21 17:25:00|13045.3|13044.4|13043.9|13043|13045.3|13044.4|13039.4|13038.5|544
1650562200000|2022-04-21 17:30:00|13043.8|13042.9|13040.2|13039.3|13045.8|13044.9|13039.6|13038.7|547
1650562500000|2022-04-21 17:35:00|13040.1|13039.2|13044|13043.1|13044.9|13044|13037.6|13036.7|510
1650562800000|2022-04-21 17:40:00|13043.8|13042.9|13041.9|13041|13046.2|13045.3|13041.9|13041|474
1650563100000|2022-04-21 17:45:00|13042|13041.1|13043.8|13042.9|13045.8|13044.9|13039.7|13038.8|508
1650563400000|2022-04-21 17:50:00|13043.7|13042.8|13042.6|13041.7|13044.6|13043.7|13041.6|13040.5|438
1650563700000|2022-04-21 17:55:00|13042.7|13041.8|13039.7|13038.8|13047.3|13046.2|13039.4|13038.5|614
1650564000000|2022-04-21 18:00:00|13039.6|13038.7|13033.2|13032.3|13040|13038.8|13029.9|13029|556
1650564300000|2022-04-21 18:05:00|13033.1|13032.2|13027.9|13026.4|13037.9|13037|13027.6|13026.3|513
1650564600000|2022-04-21 18:10:00|13027.3|13025.9|13027|13026.1|13029.7|13028.7|13025.5|13024.2|457
1650564900000|2022-04-21 18:15:00|13026.9|13026|13026|13025.1|13027.6|13026.7|13024.2|13023.3|418
1650565200000|2022-04-21 18:20:00|13026.1|13025.2|13026.8|13025.9|13028.1|13027.2|13025.7|13024.8|383
1650565500000|2022-04-21 18:25:00|13026.9|13026|13027.6|13026.7|13031.2|13030.3|13026.8|13025.6|417
1650565800000|2022-04-21 18:30:00|13027.5|13026.6|13036|13035.1|13038.1|13036.8|13025.5|13024.6|529
1650566100000|2022-04-21 18:35:00|13035.9|13035|13032|13031.1|13036.8|13035.5|13031.8|13030.8|536
1650566400000|2022-04-21 18:40:00|13031.9|13031|13035.9|13035|13037.4|13036.5|13031.8|13030.6|545
1650566700000|2022-04-21 18:45:00|13035.8|13034.9|13035.1|13034.2|13036.2|13035.3|13033.5|13032.6|557
1650567000000|2022-04-21 18:50:00|13035|13034.1|13036|13035.1|13038.2|13037.3|13032.8|13031.9|381
1650567300000|2022-04-21 18:55:00|13036.1|13035.2|13027.9|13027|13036.1|13035.2|13027.7|13026.6|458
1650567600000|2022-04-21 19:00:00|13027.8|13026.9|13027.4|13026.5|13030.1|13028.9|13026.5|13025.4|461
1650567900000|2022-04-21 19:05:00|13027.5|13026.6|13028.8|13027.3|13031.2|13029.9|13027.5|13026.4|378
1650568200000|2022-04-21 19:10:00|13028.9|13027.4|13026.9|13025.4|13029.4|13028.4|13025.9|13025|346
1650568500000|2022-04-21 19:15:00|13026.7|13025.8|13026|13024.5|13027.1|13026.2|13023.5|13022.3|419
1650568800000|2022-04-21 19:20:00|13025.7|13024.8|13028.2|13027.3|13028.5|13027.3|13024.5|13023.3|382
1650569100000|2022-04-21 19:25:00|13028.1|13027.2|13030|13028.5|13031|13029.8|13026.8|13025.3|425
1650569400000|2022-04-21 19:30:00|13029.9|13028.4|13028|13027.1|13030.4|13029.2|13027.5|13026.4|348
1650569700000|2022-04-21 19:35:00|13028.3|13026.8|13027.1|13025.6|13028.9|13027.9|13025|13023.9|393
1650570000000|2022-04-21 19:40:00|13026.9|13026|13025.3|13023.8|13027.3|13026.2|13024.8|13023.6|327
1650570300000|2022-04-21 19:45:00|13025.4|13023.9|13024.6|13023.1|13025.8|13024.9|13023.8|13022.3|232
1650570600000|2022-04-21 19:50:00|13025|13024.1|13026|13025.1|13028.4|13027.2|13024.7|13023.6|482
1650570900000|2022-04-21 19:55:00|13026.3|13024.8|13029.9|13028.4|13031.3|13030.3|13024.3|13023|536
1650571200000|2022-04-21 20:00:00|13029.8|13028.3|13027.4|13025.9|13030.6|13029.5|13025.5|13024|395
1650571500000|2022-04-21 20:05:00|13027.3|13025.8|13026.8|13025.3|13027.9|13026.8|13025.5|13024.3|244
1650571800000|2022-04-21 20:10:00|13026.9|13025.4|13026.5|13025.6|13028.1|13026.9|13026.1|13025.1|198
1650572100000|2022-04-21 20:15:00|13026.6|13025.7|13032.3|13030.8|13032.8|13031.3|13026.5|13025.6|249
1650572400000|2022-04-21 20:20:00|13032.4|13030.9|13030.9|13030|13032.5|13031.6|13029.4|13028.2|230
1650572700000|2022-04-21 20:25:00|13030.8|13029.9|13030.9|13030|13034.7|13033.3|13030.7|13029.5|329
1650573000000|2022-04-21 20:30:00|13031|13030.1|13030.5|13029|13031.3|13030.1|13029.9|13028.3|168
1650573300000|2022-04-21 20:35:00|13030.4|13028.9|13029|13027.5|13030.7|13029.2|13028.3|13026.8|187
1650573600000|2022-04-21 20:40:00|13029.2|13028.1|13028.3|13026.8|13030.2|13029.1|13027.7|13026.3|166
1650573900000|2022-04-21 20:45:00|13028.4|13026.9|13027.7|13026.2|13028.6|13027.1|13026.9|13025.4|167
1650574200000|2022-04-21 20:50:00|13027.9|13026.4|13028|13025.9|13029.1|13026.9|13027.2|13024.6|381
1650574500000|2022-04-21 20:55:00|13027.7|13026.2|13033.1|13026|13033.4|13026.9|13026.1|13022.6|592
1650574800000|2022-04-21 21:00:00|13033.8|13025.8|13035.1|13025.8|13036.2|13025.8|13033.5|13023.1|50
1650575100000|2022-04-21 21:05:00|13035|13025.7|13033.5|13026.7|13035|13026.7|13033.2|13025.7|46
1650575400000|2022-04-21 21:10:00|13033|13028.3|13034.3|13026.8|13036.2|13028.3|13032.7|13024.6|149
1650575700000|2022-04-21 21:15:00|13034.1|13026.9|13033.7|13027.2|13034.8|13027.6|13032.6|13025.7|152
1650576000000|2022-04-21 21:20:00|13033.8|13027.1|13034.2|13028.4|13035.4|13029|13033|13025.6|172
1650576300000|2022-04-21 21:25:00|13034.3|13028.5|13034.3|13029.2|13035.6|13030.2|13033|13028|1155
1650576600000|2022-04-21 21:30:00|13033.7|13029.6|13034.1|13029.6|13035.3|13030.2|13032.8|13027.9|1552
1650576900000|2022-04-21 21:35:00|13033.4|13029.5|13034.7|13030.2|13035.1|13030.5|13032.9|13029.1|1230
1650577200000|2022-04-21 21:40:00|13034.8|13030.3|13035.2|13028.4|13036.7|13030.8|13032.2|13023.3|488
1650577500000|2022-04-21 21:45:00|13036.1|13028|13035.8|13028.4|13036.3|13028.7|13033.9|13026.8|523
1650577800000|2022-04-21 21:50:00|13035.6|13028.5|13035.6|13031.5|13037.4|13031.9|13034.8|13027.6|444
1650578100000|2022-04-21 21:55:00|13035.8|13031.2|13035.5|13031.4|13036.5|13032.6|13035|13030.1|553
1650578400000|2022-04-21 22:00:00|13035.7|13031.5|13033|13030.7|13036.3|13032.5|13032.2|13029.3|438
1650578700000|2022-04-21 22:05:00|13032.5|13031|13032.5|13030.2|13034.1|13031|13031.9|13028.7|214
1650579000000|2022-04-21 22:10:00|13032.1|13030.6|13031.9|13029.8|13033.1|13030.8|13030.4|13027.7|335
1650579300000|2022-04-21 22:15:00|13031.5|13030|13032|13029|13032.4|13030|13030.5|13027.9|311
1650579600000|2022-04-21 22:20:00|13031.9|13029.1|13032.5|13029.6|13033.3|13030.9|13030.9|13028.6|532
1650579900000|2022-04-21 22:25:00|13032.4|13029.7|13031.7|13029.4|13032.9|13031|13031.1|13029.1|552
1650580200000|2022-04-21 22:30:00|13031.8|13029.6|13032.8|13030.4|13033.3|13031.4|13031.2|13028.7|237
1650580500000|2022-04-21 22:35:00|13032.6|13030.5|13032.2|13029|13033.1|13031|13031|13028.8|172
1650580800000|2022-04-21 22:40:00|13032.1|13029.1|13032.6|13030.4|13033|13031.2|13031.2|13028.8|206
1650581100000|2022-04-21 22:45:00|13032.2|13030.7|13032.9|13030.6|13033|13031|13031.5|13029.7|310
1650581400000|2022-04-21 22:50:00|13032.8|13030.7|13033.3|13031.8|13034.9|13032.4|13032.3|13030.3|266
1650581700000|2022-04-21 22:55:00|13033.4|13031.9|13033.6|13032.1|13034.5|13032.7|13032.9|13031.2|358
1650582000000|2022-04-21 23:00:00|13033.7|13032.2|13033.3|13031.8|13036.5|13034.8|13032.8|13030.9|367
1650582300000|2022-04-21 23:05:00|13033.2|13031.7|13031.6|13030.1|13033.2|13031.7|13030.9|13029.4|305
1650582600000|2022-04-21 23:10:00|13031.7|13030.2|13031.4|13029.9|13032.7|13031.2|13031|13029.7|239
1650582900000|2022-04-21 23:15:00|13032.3|13030.8|13032.5|13031|13032.6|13031.1|13031.8|13030.3|204
1650583200000|2022-04-21 23:20:00|13032.4|13030.9|13032|13030.5|13032.4|13030.9|13030.2|13029|302
1650583500000|2022-04-21 23:25:00|13032.1|13030.6|13030.3|13028.8|13032.8|13031.3|13029.4|13027.9|436
1650583800000|2022-04-21 23:30:00|13030.4|13028.9|13032.2|13030.7|13032.5|13031|13029.9|13028.4|283
1650584100000|2022-04-21 23:35:00|13032.3|13030.8|13029.4|13027.9|13032.4|13030.9|13028.4|13026.9|309
1650584400000|2022-04-21 23:40:00|13029.5|13028|13030.5|13029|13031.4|13030.3|13029.4|13027.9|344
1650584700000|2022-04-21 23:45:00|13030.6|13029.1|13029.6|13028.1|13030.8|13029.4|13028.8|13027.5|344
1650585000000|2022-04-21 23:50:00|13029.5|13028|13026.1|13024.6|13030.2|13028.7|13024.9|13024|318
1650585300000|2022-04-21 23:55:00|13026.2|13024.7|13025.3|13023.8|13027.6|13026.1|13024.5|13023.1|333
1650585600000|2022-04-22 00:00:00|13025.4|13023.9|13026.3|13025.4|13027|13026.1|13021.9|13021|417
1650585900000|2022-04-22 00:05:00|13026.5|13025.6|13031.9|13031|13032.5|13031.5|13026.5|13025.6|346
1650586200000|2022-04-22 00:10:00|13031.8|13030.9|13029.1|13028.2|13032.5|13031.4|13026.1|13025.2|364
1650586500000|2022-04-22 00:15:00|13029.2|13028.3|13028.5|13027|13031.1|13029.8|13026.9|13025.8|451
1650586800000|2022-04-22 00:20:00|13028.4|13026.9|13026.9|13026|13028.9|13028|13026.7|13025.7|398
1650587100000|2022-04-22 00:25:00|13026.8|13025.9|13025.1|13024.2|13027.1|13026.2|13024.9|13024|348
1650587400000|2022-04-22 00:30:00|13025|13024.1|13029|13028.1|13030.6|13029.4|13024.2|13022.9|368
1650587700000|2022-04-22 00:35:00|13029.1|13028.2|13024.7|13023.8|13029.1|13028.2|13023|13022.1|341
1650588000000|2022-04-22 00:40:00|13024.6|13023.7|13023|13022.1|13026.2|13025.3|13020.5|13019.6|483
1650588300000|2022-04-22 00:45:00|13022.9|13022|13021.9|13021|13024.2|13023.3|13020.8|13019.9|450
1650588600000|2022-04-22 00:50:00|13022|13021.1|13020.8|13019.3|13025|13021.7|13016.1|13015.2|649
1650588900000|2022-04-22 00:55:00|13020.4|13018.9|13023.9|13023|13024.9|13024|13020.4|13018.9|739
1650589200000|2022-04-22 01:00:00|13024|13023.1|13023|13022.1|13027.5|13026.6|13022.9|13022|618
1650589500000|2022-04-22 01:05:00|13022.9|13022|13027|13026.1|13027.4|13026.5|13022.8|13021.9|479
1650589800000|2022-04-22 01:10:00|13026.9|13026|13027.7|13026.8|13029|13027.9|13025.7|13024.6|563
1650590100000|2022-04-22 01:15:00|13028|13026.5|13030.5|13029.6|13032|13030.8|13027.2|13026.3|740
1650590400000|2022-04-22 01:20:00|13030.6|13029.7|13030.2|13028.7|13031.2|13030.3|13028.8|13027.9|547
1650590700000|2022-04-22 01:25:00|13029.8|13028.9|13027.9|13027|13032.2|13031.1|13027.8|13026.9|518
1650591000000|2022-04-22 01:30:00|13028|13027.1|13028|13027.1|13028.3|13027.4|13025.8|13024.9|473
1650591300000|2022-04-22 01:35:00|13027.9|13027|13024.3|13023.4|13031.3|13030.1|13024.3|13023.4|542
1650591600000|2022-04-22 01:40:00|13024.4|13023.5|13024.4|13023.5|13026.4|13025.5|13023.5|13022.5|487
1650591900000|2022-04-22 01:45:00|13024.3|13023.4|13024.3|13023.4|13025.3|13024.4|13020.5|13019.6|695
1650592200000|2022-04-22 01:50:00|13024.1|13023.2|13024.8|13023.9|13025.4|13024.5|13022.7|13021.8|509
1650592500000|2022-04-22 01:55:00|13024.7|13023.8|13025.4|13024.5|13025.9|13025|13022.7|13021.8|523
1650592800000|2022-04-22 02:00:00|13025.3|13024.4|13026.6|13025.7|13026.7|13025.8|13023|13021.7|581
1650593100000|2022-04-22 02:05:00|13026.7|13025.8|13026.6|13025.7|13028|13027.1|13025.5|13024.6|485
1650593400000|2022-04-22 02:10:00|13026.7|13025.8|13024.2|13023.3|13026.8|13025.9|13023.3|13022.1|569
1650593700000|2022-04-22 02:15:00|13024.4|13022.9|13023.6|13022.7|13025.4|13024.4|13023|13022.1|464
1650594000000|2022-04-22 02:20:00|13023.5|13022.6|13022.2|13021.3|13024.8|13023.9|13021.8|13020.6|438
1650594300000|2022-04-22 02:25:00|13022.5|13021|13023.6|13022.7|13024.1|13023|13021.8|13020.9|414
1650594600000|2022-04-22 02:30:00|13023.5|13022.6|13022.9|13022|13023.8|13022.8|13022.4|13021.5|406
1650594900000|2022-04-22 02:35:00|13022.8|13021.9|13023.9|13023|13025.3|13024.4|13022.8|13021.9|456
1650595200000|2022-04-22 02:40:00|13024|13023.1|13024.8|13023.9|13025|13024.1|13022.6|13021.7|417
1650595500000|2022-04-22 02:45:00|13024.7|13023.8|13021.7|13020.8|13024.7|13023.8|13020.4|13019.3|555
1650595800000|2022-04-22 02:50:00|13021.8|13020.9|13025.5|13024.6|13026|13025.1|13021.6|13020.7|451
1650596100000|2022-04-22 02:55:00|13025.6|13024.7|13022.6|13021.7|13025.6|13024.7|13022.2|13021|428
1650596400000|2022-04-22 03:00:00|13022.7|13021.8|13012.8|13011.9|13022.8|13021.9|13011.2|13010.3|720
1650596700000|2022-04-22 03:05:00|13012.7|13011.8|13014.9|13014|13016.2|13015.3|13012.7|13011.8|655
1650597000000|2022-04-22 03:10:00|13015|13014.1|13016.9|13016|13017.7|13016.8|13014.8|13013.9|391
1650597300000|2022-04-22 03:15:00|13016.8|13015.9|13020.8|13019.9|13021.6|13020.7|13016.8|13015.9|480
1650597600000|2022-04-22 03:20:00|13020.9|13020|13019.8|13018.9|13022.5|13021.6|13019.5|13018.6|616
1650597900000|2022-04-22 03:25:00|13019.9|13019|13019.8|13018.9|13023|13022.1|13019.3|13018.4|591
1650598200000|2022-04-22 03:30:00|13019.9|13019|13021.5|13020.6|13022.2|13021.1|13019.7|13018.8|371
1650598500000|2022-04-22 03:35:00|13021.6|13020.7|13021.8|13020.9|13022.8|13021.9|13021.4|13020.5|331
1650598800000|2022-04-22 03:40:00|13021.9|13021|13023.4|13022.5|13024.2|13023.3|13021.3|13020.4|362
1650599100000|2022-04-22 03:45:00|13023.2|13022.3|13020.6|13019.7|13023.7|13022.8|13019.9|13019|507
1650599400000|2022-04-22 03:50:00|13020.5|13019.6|13021.8|13020.9|13022.1|13021.2|13018.7|13017.8|424
1650599700000|2022-04-22 03:55:00|13021.9|13021|13020.9|13020|13022.6|13021.7|13019.2|13018.3|259
1650600000000|2022-04-22 04:00:00|13020.7|13019.8|13020.4|13019.5|13021.3|13020.4|13019.9|13019|272
1650600300000|2022-04-22 04:05:00|13020.3|13019.4|13022|13021.1|13023.1|13022.2|13020|13019.1|355
1650600600000|2022-04-22 04:10:00|13021.9|13021|13018.9|13018|13022|13021.1|13018.7|13017.5|312
1650600900000|2022-04-22 04:15:00|13018.8|13017.9|13022.9|13022|13023.6|13022.7|13018.8|13017.9|495
1650601200000|2022-04-22 04:20:00|13022.8|13021.9|13027.2|13025.7|13031.2|13030.1|13022.8|13021.9|773
1650601500000|2022-04-22 04:25:00|13027.3|13025.8|13026.8|13025.9|13027.9|13027|13025.5|13024.1|483
1650601800000|2022-04-22 04:30:00|13026.9|13026|13025.7|13024.8|13027|13026.1|13024.4|13023.5|438
1650602100000|2022-04-22 04:35:00|13025.8|13024.9|13024.7|13023.8|13026.6|13025.7|13023.7|13022.8|454
1650602400000|2022-04-22 04:40:00|13024.6|13023.7|13024.4|13023.5|13025.2|13024.3|13022.6|13021.7|407
1650602700000|2022-04-22 04:45:00|13024.5|13023.6|13025.9|13025|13026.3|13025.1|13021.9|13021|375
1650603000000|2022-04-22 04:50:00|13026|13025.1|13025.8|13024.9|13027.5|13026.6|13024.9|13023.7|367
1650603300000|2022-04-22 04:55:00|13025.7|13024.8|13026.9|13026|13027.1|13026.2|13025|13024.1|289
1650603600000|2022-04-22 05:00:00|13026.8|13025.9|13031.4|13030.5|13032.7|13031.8|13025.9|13025|519
1650603900000|2022-04-22 05:05:00|13031.2|13030.3|13032.7|13031.8|13032.9|13032|13029.7|13028.8|623
1650604200000|2022-04-22 05:10:00|13032.8|13031.9|13028.8|13027.9|13033.7|13032.8|13028.5|13027.6|494
1650604500000|2022-04-22 05:15:00|13028.9|13028|13028.6|13027.7|13030.9|13030|13027.8|13026.6|545
1650604800000|2022-04-22 05:20:00|13028.7|13027.8|13024|13023.1|13028.7|13027.8|13023.9|13022.5|432
1650605100000|2022-04-22 05:25:00|13024.1|13023.2|13021.6|13020.7|13024.1|13023.2|13020.9|13020|648
1650605400000|2022-04-22 05:30:00|13021.4|13020.5|13023.8|13022.9|13024.2|13023.2|13018.2|13017.3|670
1650605700000|2022-04-22 05:35:00|13023.7|13022.8|13029.7|13028.8|13030|13029.1|13023.7|13022.8|588
1650606000000|2022-04-22 05:40:00|13029.8|13028.9|13028.2|13026.7|13031.1|13029.9|13027.4|13026.2|525
1650606300000|2022-04-22 05:45:00|13028.1|13027.2|13028.2|13027.3|13030|13029|13027.4|13026.4|559
1650606600000|2022-04-22 05:50:00|13028.3|13027.4|13028.9|13028|13030.6|13029.7|13027.5|13026.6|506
1650606900000|2022-04-22 05:55:00|13028.8|13027.9|13026|13022.7|13030.2|13029|13025.3|13018.5|768
1650607200000|2022-04-22 06:00:00|13027.1|13021.7|13023|13022.1|13027.1|13025|13011.9|13010.4|1135
1650607500000|2022-04-22 06:05:00|13023.4|13022.5|13020.8|13019.9|13026.6|13025.7|13020|13018.9|819
1650607800000|2022-04-22 06:10:00|13020.9|13020|13019.8|13018.9|13027.2|13026.3|13019.6|13018.7|654
1650608100000|2022-04-22 06:15:00|13019.9|13019|13015.8|13014.9|13021.1|13020.2|13013.9|13013|688
1650608400000|2022-04-22 06:20:00|13015.7|13014.8|13013.2|13012.3|13016.9|13016|13012.4|13011.5|620
1650608700000|2022-04-22 06:25:00|13013.3|13012.4|13007.6|13006.7|13013.9|13013|13004|13002.2|770
1650609000000|2022-04-22 06:30:00|13007.5|13006.6|13002.6|13001.7|13009.4|13008.5|13002.4|13001.5|635
1650609300000|2022-04-22 06:35:00|13002.5|13001.6|12994.7|12993.8|13003.6|13002.7|12994|12992.6|787
1650609600000|2022-04-22 06:40:00|12994.6|12993.7|12979|12978.1|12995.1|12994.2|12975.3|12973.8|752
1650609900000|2022-04-22 06:45:00|12978.9|12978|12971.7|12970.8|12983.4|12982.5|12971.6|12970.7|922
1650610200000|2022-04-22 06:50:00|12971.8|12970.9|12968.9|12968|12975.5|12974.6|12960.5|12959.6|1040
1650610500000|2022-04-22 06:55:00|12969.1|12968.2|12965.9|12965|12973.9|12973|12961.8|12960.7|1007
1650610800000|2022-04-22 07:00:00|12966.1|12965.2|12960|12959.1|12968.6|12967.7|12948.5|12947.6|1159
1650611100000|2022-04-22 07:05:00|12960.1|12959.2|12954.5|12953.6|12960.5|12959.6|12951.4|12950.5|1010
1650611400000|2022-04-22 07:10:00|12954.4|12953.5|12938.1|12937.2|12955|12953.8|12937.7|12936.8|997
1650611700000|2022-04-22 07:15:00|12938.6|12937.7|12932.7|12931.8|12946.7|12945.4|12930.7|12929.8|1114
1650612000000|2022-04-22 07:20:00|12932.6|12931.7|12926.3|12925.4|12932.6|12931.7|12921.6|12920.7|975
1650612300000|2022-04-22 07:25:00|12926.4|12925.5|12909.2|12907.7|12927.9|12927|12908.8|12907.5|838
1650612600000|2022-04-22 07:30:00|12909.3|12907.8|12915.9|12915|12921.1|12920|12905.7|12904.2|1011
1650612900000|2022-04-22 07:35:00|12915.8|12914.9|12924.8|12923.9|12927.1|12926.2|12909|12907.9|854
1650613200000|2022-04-22 07:40:00|12924.9|12924|12918|12917.1|12925|12924.1|12916.7|12915.8|893
1650613500000|2022-04-22 07:45:00|12918.1|12917.2|12914.9|12914|12920.7|12919.8|12913.9|12913|832
1650613800000|2022-04-22 07:50:00|12914.8|12913.9|12913.9|12913|12916.4|12915.4|12907.2|12906.3|796
1650614100000|2022-04-22 07:55:00|12913.8|12912.9|12907.8|12906.9|12916.3|12915.2|12901.6|12900.7|813
1650614400000|2022-04-22 08:00:00|12908|12907.1|12911.9|12911|12916.1|12915.2|12906.2|12905.3|842
1650614700000|2022-04-22 08:05:00|12912|12911.1|12917.2|12916.3|12918|12916.8|12903.8|12902.9|1104
1650615000000|2022-04-22 08:10:00|12917.1|12916.2|12908.7|12907.8|12917.1|12916.2|12905.8|12904.9|713
1650615300000|2022-04-22 08:15:00|12908.8|12907.9|12905.6|12904.7|12911|12910.1|12904.8|12903.9|665
1650615600000|2022-04-22 08:20:00|12905.5|12904.6|12903.2|12902.3|12909.8|12908.9|12901.9|12901|811
1650615900000|2022-04-22 08:25:00|12903.1|12902.2|12906.6|12903|12907.7|12906.8|12899.8|12898.9|875
1650616200000|2022-04-22 08:30:00|12906.3|12902.9|12902.8|12901.9|12908.5|12907|12898.9|12897.4|995
1650616500000|2022-04-22 08:35:00|12902.7|12901.8|12906.1|12905.2|12909.2|12908.3|12902.7|12901.6|804
1650616800000|2022-04-22 08:40:00|12906|12905.1|12884.4|12883.5|12906.1|12905.2|12884.1|12882.9|936
1650617100000|2022-04-22 08:45:00|12884.7|12883.8|12888.7|12887.8|12889.7|12888.8|12883.6|12882.7|685
1650617400000|2022-04-22 08:50:00|12888.8|12887.9|12884.9|12883.4|12890.4|12889.5|12883.8|12882.9|606
1650617700000|2022-04-22 08:55:00|12884.5|12883.6|12887.6|12886.7|12894|12892.9|12883.2|12882.3|622
1650618000000|2022-04-22 09:00:00|12887.5|12886.6|12885.5|12884.6|12892|12891.1|12885|12884.1|798
1650618300000|2022-04-22 09:05:00|12885.4|12884.5|12882.7|12881.8|12885.9|12885|12880.8|12879.9|670
1650618600000|2022-04-22 09:10:00|12882.9|12882|12890.9|12890|12891.1|12890.2|12882.9|12882|547
1650618900000|2022-04-22 09:15:00|12890.8|12889.9|12894.8|12893.9|12897.4|12896.5|12890.6|12889.7|749
1650619200000|2022-04-22 09:20:00|12894.7|12893.8|12894|12893.1|12896.7|12895.8|12890.6|12889.6|653
1650619500000|2022-04-22 09:25:00|12894.2|12893.3|12872.8|12871.9|12895.4|12894.5|12870.3|12869.1|849
1650619800000|2022-04-22 09:30:00|12873|12872.1|12869.5|12868.6|12877.5|12876.6|12868.9|12868|830
1650620100000|2022-04-22 09:35:00|12869.6|12868.7|12866.4|12865.5|12870.8|12869.9|12864.7|12863.8|607
1650620400000|2022-04-22 09:40:00|12866.5|12865.6|12873.1|12872.2|12874.8|12873.9|12866.5|12865.6|583
1650620700000|2022-04-22 09:45:00|12873.3|12872.4|12863.7|12862.8|12873.3|12872.4|12863.4|12862.5|603
1650621000000|2022-04-22 09:50:00|12863.8|12862.9|12867.7|12866.8|12869|12868.1|12862.8|12861.9|607
1650621300000|2022-04-22 09:55:00|12867.6|12866.7|12868.5|12867.6|12871.7|12870.8|12865.4|12864.3|628
1650621600000|2022-04-22 10:00:00|12868.4|12867.5|12868.7|12867.8|12873.7|12872.8|12865|12864.1|666
1650621900000|2022-04-22 10:05:00|12868.6|12867.7|12871.9|12871|12875.8|12874.5|12868.6|12867.7|678
1650622200000|2022-04-22 10:10:00|12871.5|12870.6|12868.7|12867.8|12874|12872.7|12868.7|12867.8|568
1650622500000|2022-04-22 10:15:00|12868.6|12867.7|12873.7|12872.8|12874.4|12873.5|12868.6|12867.7|602
1650622800000|2022-04-22 10:20:00|12873.8|12872.9|12879.8|12878.9|12879.9|12879|12873.3|12872.4|481
1650623100000|2022-04-22 10:25:00|12879.9|12879|12884.9|12884|12889.7|12888.8|12879.9|12879|716
1650623400000|2022-04-22 10:30:00|12884.8|12883.9|12891.2|12890.3|12891.7|12890.8|12883.6|12882.7|573
1650623700000|2022-04-22 10:35:00|12891.1|12890.2|12888.6|12887.7|12891.7|12890.8|12887.5|12886.6|430
1650624000000|2022-04-22 10:40:00|12888.5|12887.6|12895.7|12894.8|12895.9|12895|12888.1|12887.2|557
1650624300000|2022-04-22 10:45:00|12895.8|12894.9|12894.4|12893.5|12897.6|12896.7|12893.1|12892.2|599
1650624600000|2022-04-22 10:50:00|12894.5|12893.6|12903.6|12902.7|12905.5|12904.6|12894.5|12893.6|652
1650624900000|2022-04-22 10:55:00|12903.7|12902.8|12909.3|12908.4|12909.7|12908.8|12901.4|12900.5|743
1650625200000|2022-04-22 11:00:00|12909.2|12908.3|12905.4|12904.5|12910.4|12909.5|12905.2|12904.3|604
1650625500000|2022-04-22 11:05:00|12905.5|12904.6|12904.9|12904|12907.5|12906.6|12900.8|12899.9|630
1650625800000|2022-04-22 11:10:00|12905|12904.1|12911|12910.1|12915.9|12915|12904.4|12903.5|690
1650626100000|2022-04-22 11:15:00|12911.1|12910.2|12910.2|12909.3|12912.2|12911.3|12908.1|12907.2|578
1650626400000|2022-04-22 11:20:00|12910.3|12909.4|12911.4|12910.5|12911.5|12910.6|12906.6|12905.7|514
1650626700000|2022-04-22 11:25:00|12911.5|12910.6|12915.7|12914.2|12916.7|12915.8|12911.2|12910.3|498
1650627000000|2022-04-22 11:30:00|12915.2|12914.3|12913.3|12912.4|12915.4|12914.5|12912.4|12911.5|367
1650627300000|2022-04-22 11:35:00|12913.2|12912.3|12912.4|12911.5|12915.3|12914.4|12911.8|12910.9|471
1650627600000|2022-04-22 11:40:00|12912.3|12911.4|12912.6|12911.7|12913.3|12912.4|12910.3|12909.4|355
1650627900000|2022-04-22 11:45:00|12912.5|12911.6|12906.6|12905.1|12912.6|12911.7|12904.8|12903.7|609
1650628200000|2022-04-22 11:50:00|12906.5|12905|12900.5|12899.6|12908|12906.8|12900.3|12899.4|656
1650628500000|2022-04-22 11:55:00|12900.3|12899.4|12903.4|12902.5|12903.5|12902.6|12898|12897.1|698
1650628800000|2022-04-22 12:00:00|12903.5|12902.6|12900.3|12899.4|12903.6|12902.7|12895.5|12894.6|812
1650629100000|2022-04-22 12:05:00|12900.4|12899.5|12891.2|12890.3|12900.4|12899.5|12891.1|12890|527
1650629400000|2022-04-22 12:10:00|12890.8|12889.9|12888.2|12887.3|12891.7|12890.5|12887.1|12885.9|610
1650629700000|2022-04-22 12:15:00|12888.3|12887.4|12889.6|12888.7|12892.4|12891.5|12886.1|12885.2|758
1650630000000|2022-04-22 12:20:00|12889.3|12888.4|12892.1|12891.2|12895.2|12894.2|12886.3|12885.4|749
1650630300000|2022-04-22 12:25:00|12892|12891.1|12888.7|12887.8|12893.4|12892.5|12888.6|12887.7|484
1650630600000|2022-04-22 12:30:00|12888.8|12887.9|12879.4|12878.5|12889.7|12888.8|12878.9|12877.9|588
1650630900000|2022-04-22 12:35:00|12879.5|12878.6|12889.6|12888.7|12890.4|12889.5|12879.5|12878.6|619
1650631200000|2022-04-22 12:40:00|12889.7|12888.8|12886.4|12885.5|12892.4|12891.5|12886.1|12885.2|629
1650631500000|2022-04-22 12:45:00|12886.6|12885.7|12882|12881.1|12886.9|12886|12879.5|12878.6|626
1650631800000|2022-04-22 12:50:00|12882.1|12881.2|12882.2|12881.3|12882.6|12881.7|12875.6|12874.7|585
1650632100000|2022-04-22 12:55:00|12882.3|12881.4|12881|12880.1|12887.3|12886.2|12881|12880.1|800
1650632400000|2022-04-22 13:00:00|12881.2|12880.3|12881.3|12879.8|12883.7|12882.3|12878.9|12878|860
1650632700000|2022-04-22 13:05:00|12881.1|12880.2|12887.5|12886.6|12895.5|12894|12879|12877.8|1218
1650633000000|2022-04-22 13:10:00|12887.3|12886.4|12876.3|12875.4|12889.6|12888.7|12875.8|12874.5|918
1650633300000|2022-04-22 13:15:00|12876.2|12875.3|12874.7|12873.8|12879.6|12878.7|12873.5|12872.6|825
1650633600000|2022-04-22 13:20:00|12874.9|12874|12879.4|12878.5|12882.9|12882|12874.9|12874|741
1650633900000|2022-04-22 13:25:00|12879.7|12878.8|12877.6|12876.7|12882.8|12881.9|12877.3|12876.4|734
1650634200000|2022-04-22 13:30:00|12877.5|12876.6|12867.5|12866.6|12877.5|12876.6|12866.5|12865.6|781
1650634500000|2022-04-22 13:35:00|12867.4|12866.5|12858.5|12857.6|12868.7|12867.8|12857.2|12856.3|554
1650634800000|2022-04-22 13:40:00|12858.6|12857.7|12866.7|12865.2|12867|12865.4|12858.5|12857.6|503
1650635100000|2022-04-22 13:45:00|12870.8|12865.6|12868.9|12868|12870.8|12868|12860.7|12859.8|631
1650635400000|2022-04-22 13:50:00|12869.3|12868.4|12878.2|12877.3|12881|12880.1|12869.3|12868.4|396
1650635700000|2022-04-22 13:55:00|12878.6|12877.7|12872.2|12871.3|12881.2|12880.3|12867.9|12867|691
1650636000000|2022-04-22 14:00:00|12871.7|12870.8|12875.3|12874.4|12875.6|12874.7|12867.2|12866.3|640
1650636300000|2022-04-22 14:05:00|12875.4|12874.5|12871.2|12870.3|12880.5|12879.6|12870.2|12869.3|587
1650636600000|2022-04-22 14:10:00|12871.3|12870.4|12862.3|12861.4|12871.5|12870.6|12858.1|12856.9|490
1650636900000|2022-04-22 14:15:00|12862.7|12861.2|12870.5|12869.6|12873.3|12872.4|12862.4|12861|614
1650637200000|2022-04-22 14:20:00|12870.3|12869.4|12876.9|12876|12878.2|12877.3|12869.6|12868.7|501
1650637500000|2022-04-22 14:25:00|12876.8|12875.9|12873.7|12872.8|12878.6|12877.7|12873.1|12872.2|484
1650637800000|2022-04-22 14:30:00|12874.2|12873.3|12867.2|12866.3|12875.8|12874.9|12864.4|12863.3|633
1650638100000|2022-04-22 14:35:00|12867|12866.1|12859.2|12858.3|12868.6|12867.7|12859.2|12858.3|496
1650638400000|2022-04-22 14:40:00|12859|12858.1|12858.3|12857.4|12859.8|12858.9|12854.2|12853.3|598
1650638700000|2022-04-22 14:45:00|12858.2|12857.3|12851.9|12851|12860.4|12859.5|12851.1|12850.2|393
1650639000000|2022-04-22 14:50:00|12852|12851.1|12839.2|12838.3|12852.6|12851.7|12839.1|12838.2|576
1650639300000|2022-04-22 14:55:00|12840|12839.1|12843|12842.1|12844.5|12843.6|12839.3|12838.4|522
1650639600000|2022-04-22 15:00:00|12842.9|12842|12845.6|12844.7|12848.5|12847.6|12840.5|12839.6|563
1650639900000|2022-04-22 15:05:00|12845.9|12845|12856.2|12855.3|12856.7|12855.8|12844.9|12844|488
1650640200000|2022-04-22 15:10:00|12856.1|12855.2|12848|12847.1|12856.3|12855.4|12845.7|12844.8|431
1650640500000|2022-04-22 15:15:00|12845.8|12844.9|12840.9|12840|12849.1|12848.2|12840.7|12839.8|634
1650640800000|2022-04-22 15:20:00|12841.2|12840.3|12849|12848.1|12850.2|12849.3|12840.9|12840|652
1650641100000|2022-04-22 15:25:00|12849.1|12848.2|12850.2|12849.3|12854.1|12853.2|12847.3|12846.4|552
1650641400000|2022-04-22 15:30:00|12850.1|12849.2|12849.2|12848.3|12853.5|12852.6|12848.8|12847.9|617
1650641700000|2022-04-22 15:35:00|12849.1|12848.2|12851.2|12850.3|12852.4|12851.5|12845.2|12844.3|564
1650642000000|2022-04-22 15:40:00|12851.3|12850.4|12849|12848.1|12852.7|12851.8|12848.2|12847.3|542
1650642300000|2022-04-22 15:45:00|12849.1|12848.2|12849|12848.1|12850.3|12849.4|12846.8|12845.9|489
1650642600000|2022-04-22 15:50:00|12848.9|12848|12851|12850.1|12851.3|12850.4|12847.9|12847|402
1650642900000|2022-04-22 15:55:00|12850.4|12849.5|12847.2|12845.7|12850.7|12849.8|12846.4|12845.5|472
1650643200000|2022-04-22 16:00:00|12847.1|12846.3|12844.7|12843.8|12848.8|12847.7|12844.1|12843.2|435
1650643500000|2022-04-22 16:05:00|12844.6|12843.7|12843|12842.1|12846.1|12845.2|12842.8|12841.9|387
1650643800000|2022-04-22 16:10:00|12842.9|12842|12838.3|12837.4|12843.7|12842.8|12837.2|12836.3|306
1650644100000|2022-04-22 16:15:00|12838.8|12837.9|12835|12834.1|12839|12838.1|12834.2|12833.3|281
1650644400000|2022-04-22 16:20:00|12834.9|12834|12831.9|12831|12835.2|12834.3|12829.2|12828.3|385
1650644700000|2022-04-22 16:25:00|12831.8|12830.9|12833.3|12832.4|12833.3|12832.4|12830.2|12829.3|294
1650645000000|2022-04-22 16:30:00|12833.2|12832.3|12839|12838.1|12839.8|12838.9|12833.2|12832.3|439
1650645300000|2022-04-22 16:35:00|12838.9|12838|12841.7|12840.8|12845.3|12844.4|12838.4|12837.5|368
1650645600000|2022-04-22 16:40:00|12841.6|12840.7|12841.1|12840.2|12842.2|12841.3|12839.1|12838.2|380
1650645900000|2022-04-22 16:45:00|12840.9|12840|12840.5|12839.6|12844.1|12843.2|12839.9|12839|417
1650646200000|2022-04-22 16:50:00|12840.4|12839.5|12838.3|12837.4|12840.7|12839.8|12836.3|12835.4|453
1650646500000|2022-04-22 16:55:00|12838.4|12837.5|12837|12836.1|12840.9|12840|12834.8|12833.9|401
1650646800000|2022-04-22 17:00:00|12836.7|12835.8|12840.9|12840|12841|12840.1|12834|12833.1|361
1650647100000|2022-04-22 17:05:00|12840.8|12839.9|12838.1|12837.2|12842|12841.1|12838.1|12837|464
1650647400000|2022-04-22 17:10:00|12838|12837.1|12835|12834.1|12838.7|12837.5|12834.1|12833.2|415
1650647700000|2022-04-22 17:15:00|12834.9|12834|12835.1|12834.2|12835.8|12834.9|12831.8|12830.9|316
1650648000000|2022-04-22 17:20:00|12835|12834.1|12835.6|12834.7|12837|12836.1|12833.9|12833|410
1650648300000|2022-04-22 17:25:00|12835.7|12834.8|12838.4|12837.5|12839.1|12838.2|12834.3|12833.4|300
1650648600000|2022-04-22 17:30:00|12838.3|12837.4|12838.3|12837.4|12839|12838.1|12838.1|12837.2|326
1650648900000|2022-04-22 17:35:00|12838.2|12837.3|12843.1|12842.2|12845.5|12844.6|12838.2|12837.3|455
1650649200000|2022-04-22 17:40:00|12843|12842.1|12843.2|12842.3|12844.3|12843.4|12842|12841.1|395
1650649500000|2022-04-22 17:45:00|12843.3|12842.4|12843.5|12842.6|12845.3|12844.3|12842.7|12841.8|275
1650649800000|2022-04-22 17:50:00|12843.6|12842.7|12837.6|12836.7|12844.1|12843.2|12837|12836.1|342
1650650100000|2022-04-22 17:55:00|12837.7|12836.8|12835|12834.1|12839.4|12838.5|12835|12834.1|505
1650650400000|2022-04-22 18:00:00|12834.7|12833.8|12838.9|12838|12839.4|12838.5|12833.8|12832.9|460
1650650700000|2022-04-22 18:05:00|12839|12838.1|12835.3|12834.4|12840.2|12839.3|12835|12834.1|561
1650651000000|2022-04-22 18:10:00|12835.4|12834.5|12834.4|12833.5|12837.1|12836.2|12834.1|12833|477
1650651300000|2022-04-22 18:15:00|12834.3|12833.4|12842.4|12841.5|12843.1|12842.2|12833.7|12832.8|464
1650651600000|2022-04-22 18:20:00|12842.5|12841.6|12839|12838.1|12843.2|12842.3|12838.8|12837.9|480
1650651900000|2022-04-22 18:25:00|12839.2|12838.3|12835|12834.1|12839.2|12838.3|12833.9|12833|401
1650652200000|2022-04-22 18:30:00|12834.9|12834|12832.9|12832|12835.7|12834.8|12832.9|12832|350
1650652500000|2022-04-22 18:35:00|12833|12832.1|12833.5|12832.6|12834.4|12833.4|12830.9|12830|296
1650652800000|2022-04-22 18:40:00|12833.4|12832.5|12835.3|12834.4|12835.8|12834.9|12833|12832|410
1650653100000|2022-04-22 18:45:00|12835.5|12834.6|12833.7|12832.8|12835.8|12834.9|12831.9|12831|425
1650653400000|2022-04-22 18:50:00|12833.6|12832.7|12831.8|12830.9|12834|12833.1|12828.2|12826.7|585
1650653700000|2022-04-22 18:55:00|12831.6|12830.7|12824.8|12823.9|12831.9|12831|12823.3|12822.4|614
1650654000000|2022-04-22 19:00:00|12824.9|12824|12826|12825.1|12828.8|12827.9|12824.9|12824|648
1650654300000|2022-04-22 19:05:00|12826.1|12825.2|12828.1|12827.2|12830.2|12829.3|12825.6|12824.7|550
1650654600000|2022-04-22 19:10:00|12828.2|12827.3|12829.1|12828.2|12830.5|12829.6|12826.9|12825.7|643
1650654900000|2022-04-22 19:15:00|12829|12828.1|12834.4|12832.9|12834.4|12833.4|12828|12826.9|747
1650655200000|2022-04-22 19:20:00|12834.3|12832.8|12832.4|12831.5|12835.1|12834.1|12831.9|12830.7|591
1650655500000|2022-04-22 19:25:00|12832.3|12831.4|12834|12833.1|12835.7|12834.5|12832.1|12831.1|550
1650655800000|2022-04-22 19:30:00|12834.1|12833.2|12837.5|12836|12837.8|12836.8|12833.8|12832.9|596
1650656100000|2022-04-22 19:35:00|12837.1|12836.2|12839.2|12838.3|12840.2|12839|12837.1|12836|487
1650656400000|2022-04-22 19:40:00|12839.1|12838.2|12837.1|12836.2|12841.4|12840.5|12836.9|12836|538
1650656700000|2022-04-22 19:45:00|12837|12836.1|12834.6|12833.7|12837.2|12836.2|12831.6|12830.7|504
1650657000000|2022-04-22 19:50:00|12834.4|12833.5|12831.9|12831|12834.4|12833.5|12829.6|12828.5|598
1650657300000|2022-04-22 19:55:00|12831.8|12830.9|12828.4|12827.5|12832.1|12831.2|12826.1|12825|505
1650657600000|2022-04-22 20:00:00|12828.6|12827.7|12833.7|12832.2|12836.1|12834.6|12828.6|12827.2|522
1650657900000|2022-04-22 20:05:00|12833.9|12832.4|12829|12827.5|12834.5|12833|12828.1|12826.6|301
1650658200000|2022-04-22 20:10:00|12828.9|12827.4|12835.4|12833.9|12836.1|12834.7|12828.9|12827.4|247
1650658500000|2022-04-22 20:15:00|12835.5|12834|12836.5|12835.6|12837.4|12835.9|12835.4|12833.9|211
1650658800000|2022-04-22 20:20:00|12836.3|12835.4|12835.5|12834|12836.7|12835.4|12834.9|12833.7|135
1650659100000|2022-04-22 20:25:00|12835.1|12834.2|12835.4|12833.9|12835.8|12834.3|12834.1|12832.6|191
1650659400000|2022-04-22 20:30:00|12835.3|12833.8|12833.7|12832.2|12835.4|12834.1|12833|12831.6|90
1650659700000|2022-04-22 20:35:00|12833.6|12832.1|12834.2|12831.7|12835.3|12833.4|12833.3|12831.4|223
1650660000000|2022-04-22 20:40:00|12833.6|12832.1|12833.5|12832|12834.7|12832.6|12832.3|12830.3|242
1650660300000|2022-04-22 20:45:00|12833.4|12831.9|12832.2|12830.7|12836|12834.2|12830.6|12829.1|258
1650660600000|2022-04-22 20:50:00|12832.5|12831|12840.2|12838.7|12842.5|12839.6|12831.9|12830.4|286
1650660900000|2022-04-22 20:55:00|12839.9|12838.4|12843.9|12832.9|12847.4|12839.9|12837.8|12829.2|297
1650830400000|2022-04-24 20:00:00|12872.8|12851.8|12871.1|12850.1|12876.3|12855.3|12869.5|12848.5|29
1650830700000|2022-04-24 20:05:00|12875.5|12854.5|12876.3|12855.3|12876.3|12855.3|12870.5|12849.5|20
1650831000000|2022-04-24 20:10:00|12869.2|12851.6|12874|12853|12876.3|12855.3|12867.9|12849.5|37
1650831300000|2022-04-24 20:15:00|12867.8|12850.2|12869|12848|12876.1|12855.1|12865.5|12847.3|32
1650831600000|2022-04-24 20:20:00|12865.5|12847.9|12866.2|12849.2|12873.1|12853.3|12864.4|12847.1|37
1650831900000|2022-04-24 20:25:00|12869|12848|12867.4|12851.3|12873|12853.3|12865.1|12847.5|31
1650832200000|2022-04-24 20:30:00|12868.2|12850.4|12863.4|12851.4|12873|12853.3|12861.3|12843.2|58
1650832500000|2022-04-24 20:35:00|12862.8|12849.5|12862.3|12844.6|12863.3|12852.7|12856.2|12844.6|62
1650832800000|2022-04-24 20:40:00|12858.1|12844.7|12851|12830|12860.5|12851.7|12848.5|12827.5|19
1650833100000|2022-04-24 20:45:00|12849.7|12828.7|12853.5|12832.5|12853.5|12832.8|12849.6|12828.6|8
1650833400000|2022-04-24 20:50:00|12851.3|12833.6|12853.1|12835.4|12853.1|12835.4|12848.2|12827.2|11
1650833700000|2022-04-24 20:55:00|12850.2|12829.2|12849.4|12829.3|12855.6|12834.6|12849.4|12828.4|10
1650834000000|2022-04-24 21:00:00|12849.6|12829.5|12843.3|12832.3|12850.3|12833.2|12841.2|12820.2|30
1650834300000|2022-04-24 21:05:00|12843.4|12832.4|12846.6|12835.6|12847.8|12836.8|12838.3|12827.3|121
1650834600000|2022-04-24 21:10:00|12848.2|12837.2|12839.4|12828.4|12850.8|12839.8|12838.6|12827.8|192
1650834900000|2022-04-24 21:15:00|12841.4|12830.4|12842.6|12833|12844.5|12835.6|12838.4|12827.4|95
1650835200000|2022-04-24 21:20:00|12842.1|12833.9|12843.3|12832.3|12843.8|12835.5|12837.7|12826.7|179
1650835500000|2022-04-24 21:25:00|12843|12832|12841.1|12830.1|12845.7|12834.7|12839.1|12828.1|411
1650835800000|2022-04-24 21:30:00|12841.4|12830.4|12846.4|12835.4|12847.1|12836.5|12841|12830|216
1650836100000|2022-04-24 21:35:00|12846.1|12835.1|12848.1|12837.1|12848.1|12837.3|12843.1|12834.2|162
1650836400000|2022-04-24 21:40:00|12847.9|12836.9|12845.8|12837|12848.6|12839.2|12844.7|12835.8|152
1650836700000|2022-04-24 21:45:00|12846|12836.8|12841.5|12836|12847.4|12838.8|12841.3|12834.6|160
1650837000000|2022-04-24 21:50:00|12841.9|12836.6|12842.7|12836.9|12844|12837.6|12838.3|12832.6|218
1650837300000|2022-04-24 21:55:00|12843|12836.6|12841.6|12835.3|12845.3|12837.7|12838.7|12833|247
1650837600000|2022-04-24 22:00:00|12841.5|12835.5|12832.6|12826.9|12845.8|12837.1|12832.5|12826.4|817
1650837900000|2022-04-24 22:05:00|12833.2|12826.4|12837.2|12832.6|12840.8|12833.4|12831.2|12826.4|484
1650838200000|2022-04-24 22:10:00|12837.1|12832.7|12833.2|12829.4|12837.2|12832.8|12832.4|12827.9|447
1650838500000|2022-04-24 22:15:00|12832.8|12828.9|12833.8|12828.6|12835.8|12831.2|12831.2|12827.6|406
1650838800000|2022-04-24 22:20:00|12834.1|12828.5|12828.8|12825.5|12834.7|12830.3|12828.4|12825.1|365
1650839100000|2022-04-24 22:25:00|12828.9|12825.4|12828.8|12825.8|12830.8|12826.6|12827.6|12824.1|505
1650839400000|2022-04-24 22:30:00|12828.9|12825.6|12830.3|12827.5|12835.4|12832.4|12828.8|12825.6|812
1650839700000|2022-04-24 22:35:00|12830.8|12827.6|12830.4|12827.4|12832.7|12830.1|12827.6|12825|589
1650840000000|2022-04-24 22:40:00|12830.3|12827.1|12832.1|12829.3|12834.2|12831.5|12828.4|12826.2|453
1650840300000|2022-04-24 22:45:00|12831.9|12829.5|12833.7|12830.8|12834.3|12831.5|12831.1|12828.9|417
1650840600000|2022-04-24 22:50:00|12833.6|12830.9|12829.7|12827.1|12835.8|12832.3|12828.7|12825.8|534
1650840900000|2022-04-24 22:55:00|12829.5|12827.4|12831|12828.6|12832|12829.1|12827.1|12825.2|724
1650841200000|2022-04-24 23:00:00|12830.9|12828.7|12829.3|12827.8|12832.4|12830.5|12828.6|12827|257
1650841500000|2022-04-24 23:05:00|12829.4|12827.9|12830.5|12829|12832.8|12831.3|12828.1|12826.4|431
1650841800000|2022-04-24 23:10:00|12830.4|12828.9|12832.1|12830.6|12832.5|12831|12829.3|12827.8|310
1650842100000|2022-04-24 23:15:00|12832.3|12831.2|12827.6|12826.1|12832.6|12831.2|12827.1|12825.7|413
1650842400000|2022-04-24 23:20:00|12827.5|12826|12831.4|12829.9|12831.5|12830.4|12826.9|12825.7|522
1650842700000|2022-04-24 23:25:00|12831.3|12829.8|12832.3|12830.8|12833.8|12832.3|12830.9|12829.6|429
1650843000000|2022-04-24 23:30:00|12832.2|12830.7|12830.7|12829.8|12833.5|12832.1|12830.6|12829.4|305
1650843300000|2022-04-24 23:35:00|12830.8|12829.9|12831.3|12829.8|12833.2|12832.2|12830.2|12828.8|455
1650843600000|2022-04-24 23:40:00|12831.5|12830|12831.8|12830.3|12831.9|12830.6|12830.1|12828.6|263
1650843900000|2022-04-24 23:45:00|12831.9|12830.4|12831.5|12830|12833.5|12832.1|12830.8|12829.5|315
1650844200000|2022-04-24 23:50:00|12831.4|12829.9|12828|12827.1|12831.7|12830.4|12827.8|12826.5|252
1650844500000|2022-04-24 23:55:00|12827.9|12827|12829.2|12827.7|12831.5|12830.5|12827.9|12826.7|363
1650844800000|2022-04-25 00:00:00|12829.3|12827.8|12826.1|12825.2|12829.8|12828.9|12822.7|12821.8|729
1650845100000|2022-04-25 00:05:00|12826.2|12825.3|12824.1|12823.2|12830.4|12829.5|12823.1|12822.2|692
1650845400000|2022-04-25 00:10:00|12824|12823.1|12822|12821.1|12825.3|12824.1|12821.7|12820.6|392
1650845700000|2022-04-25 00:15:00|12823|12821.5|12821.1|12820.2|12824.4|12823.2|12821|12820.1|495
1650846000000|2022-04-25 00:20:00|12821.2|12820.3|12817.7|12816.8|12822.1|12821.2|12817.4|12816.5|327
1650846300000|2022-04-25 00:25:00|12817.8|12816.9|12822.9|12822|12824.3|12822.8|12817.2|12816.3|295
1650846600000|2022-04-25 00:30:00|12823|12822.1|12820.8|12819.9|12826.4|12825.3|12820|12819.1|619
1650846900000|2022-04-25 00:35:00|12820.7|12819.8|12823.7|12822.8|12824.4|12823.3|12820.7|12819.8|445
1650847200000|2022-04-25 00:40:00|12823.8|12822.9|12823.9|12823|12826.8|12825.9|12823.6|12822.7|493
1650847500000|2022-04-25 00:45:00|12823.8|12822.9|12825|12824.1|12826.7|12825.4|12819.9|12818.6|481
1650847800000|2022-04-25 00:50:00|12824.9|12824|12825.5|12824|12827.2|12826.1|12822.6|12821.7|640
1650848100000|2022-04-25 00:55:00|12825.7|12824.8|12822.2|12821.3|12825.9|12824.9|12820|12819.1|481
1650848400000|2022-04-25 01:00:00|12823|12822.1|12824|12823.1|12826.1|12825.2|12821.5|12820.6|560
1650848700000|2022-04-25 01:05:00|12823.9|12823|12820.8|12819.9|12824|12823.1|12819.5|12818.4|643
1650849000000|2022-04-25 01:10:00|12820.9|12820|12817.2|12816.3|12821.1|12820.2|12815.8|12814.9|597
1650849300000|2022-04-25 01:15:00|12817.3|12816.4|12821.8|12820.9|12822.9|12822|12816.7|12815.8|704
1650849600000|2022-04-25 01:20:00|12821.9|12821|12818|12817.1|12821.9|12821|12816.4|12815.5|599
1650849900000|2022-04-25 01:25:00|12817.9|12817|12814.9|12814|12820|12819.1|12814|12813.1|483
1650850200000|2022-04-25 01:30:00|12814.8|12813.9|12807.6|12806.7|12817.2|12816.3|12806.5|12805.3|919
1650850500000|2022-04-25 01:35:00|12807.7|12806.8|12809|12808.1|12811.2|12809.9|12806.9|12806|593
1650850800000|2022-04-25 01:40:00|12808.9|12808|12798.5|12797.6|12809.4|12808.3|12798.3|12797.1|747
1650851100000|2022-04-25 01:45:00|12798.6|12797.7|12793.6|12792.7|12801.3|12800.3|12792.7|12791.6|734
1650851400000|2022-04-25 01:50:00|12793.5|12792.6|12798.9|12798|12801.2|12800.3|12792.8|12791.9|710
1650851700000|2022-04-25 01:55:00|12798.8|12797.9|12797.9|12797|12800|12799.1|12797.1|12796.2|589
1650852000000|2022-04-25 02:00:00|12797.8|12796.9|12803|12802.1|12804.5|12803.4|12797.8|12796.9|663
1650852300000|2022-04-25 02:05:00|12803.1|12802.2|12800.7|12799.8|12803.5|12802.6|12798.8|12797.9|602
1650852600000|2022-04-25 02:10:00|12800.8|12799.9|12797.9|12797|12801|12800.1|12797.6|12796.5|670
1650852900000|2022-04-25 02:15:00|12798|12797.1|12799.1|12798.2|12799.1|12798.2|12796.7|12795.6|472
1650853200000|2022-04-25 02:20:00|12799.2|12798.3|12800.6|12799.7|12801.2|12800.3|12797.6|12796.5|636
1650853500000|2022-04-25 02:25:00|12800.7|12799.8|12799|12798.1|12801.3|12800.4|12797.3|12796.4|504
1650853800000|2022-04-25 02:30:00|12798.9|12798|12800|12799.1|12802.4|12801.3|12797.8|12796.9|603
1650854100000|2022-04-25 02:35:00|12799.9|12799|12797.9|12797|12800.9|12800|12796.3|12795.4|482
1650854400000|2022-04-25 02:40:00|12797.8|12796.9|12795.9|12795|12798.4|12797.3|12795.7|12794.7|714
1650854700000|2022-04-25 02:45:00|12796|12795.1|12799.9|12799|12801.3|12800.4|12795.9|12795|565
1650855000000|2022-04-25 02:50:00|12799.8|12798.9|12804|12803.1|12804.1|12803.2|12799.8|12798.9|546
1650855300000|2022-04-25 02:55:00|12803.9|12803|12802.9|12802|12803.9|12803|12798.9|12798|627
1650855600000|2022-04-25 03:00:00|12803|12802.1|12801.5|12800.6|12803.8|12802.9|12800.3|12799.4|426
1650855900000|2022-04-25 03:05:00|12801.4|12800.5|12802.2|12801.3|12802.9|12802|12799.8|12798.7|422
1650856200000|2022-04-25 03:10:00|12802.3|12801.4|12806|12805.1|12806.1|12805.2|12801.7|12800.8|532
1650856500000|2022-04-25 03:15:00|12805.9|12805|12808.6|12807.7|12808.9|12808|12805|12804.1|555
1650856800000|2022-04-25 03:20:00|12808.7|12807.8|12807.2|12806.3|12809.2|12808.3|12805.8|12804.6|443
1650857100000|2022-04-25 03:25:00|12807.1|12806.2|12810.1|12809.2|12810.5|12809.6|12805.8|12804.9|453
1650857400000|2022-04-25 03:30:00|12810|12809.1|12810.8|12809.9|12810.9|12810|12808.6|12807.4|377
1650857700000|2022-04-25 03:35:00|12810.7|12809.8|12807.1|12805.6|12811.1|12810.2|12806.5|12805.6|351
1650858000000|2022-04-25 03:40:00|12806.7|12805.8|12808.1|12807.2|12809.4|12808.4|12806.2|12805.3|355
1650858300000|2022-04-25 03:45:00|12808.2|12807.3|12809.8|12808.9|12811.6|12810.7|12807|12806.1|381
1650858600000|2022-04-25 03:50:00|12809.9|12809|12808.4|12807.5|12810.4|12809.3|12807.9|12806.7|377
1650858900000|2022-04-25 03:55:00|12808.3|12807.4|12805.9|12805|12810.3|12809.4|12805.8|12804.9|355
1650859200000|2022-04-25 04:00:00|12805.8|12804.9|12808|12807.1|12808.1|12807.2|12804.7|12803.5|324
1650859500000|2022-04-25 04:05:00|12808.1|12807.2|12806.8|12805.9|12808.2|12807.2|12805.8|12804.7|304
1650859800000|2022-04-25 04:10:00|12806.7|12805.8|12808.2|12807.3|12808.3|12807.3|12805.9|12804.8|329
1650860100000|2022-04-25 04:15:00|12808.1|12807.2|12806.8|12805.9|12808.3|12807.4|12806.3|12805|353
1650860400000|2022-04-25 04:20:00|12806.6|12805.7|12804.8|12803.9|12806.6|12805.7|12802.9|12801.7|518
1650860700000|2022-04-25 04:25:00|12804.7|12803.8|12804.3|12802.8|12806.3|12805.1|12802.5|12801.2|566
1650861000000|2022-04-25 04:30:00|12804|12803.1|12798.2|12796.7|12804.2|12803.3|12797.8|12796.6|591
1650861300000|2022-04-25 04:35:00|12798.1|12796.6|12800.9|12800|12801.8|12800.9|12797.6|12796.6|381
1650861600000|2022-04-25 04:40:00|12801|12800.1|12800|12799.1|12801.2|12800.3|12798.1|12797.2|336
1650861900000|2022-04-25 04:45:00|12799.9|12799|12799|12798.1|12800.3|12799.4|12798.7|12797.8|223
1650862200000|2022-04-25 04:50:00|12799.1|12798.2|12798.9|12798|12800.1|12799|12797.3|12796.4|278
1650862500000|2022-04-25 04:55:00|12799|12798.1|12800|12799.1|12800.1|12799.2|12796.9|12796|308
1650862800000|2022-04-25 05:00:00|12800.3|12799.4|12802.9|12802|12803.1|12802|12799.8|12798.9|381
1650863100000|2022-04-25 05:05:00|12802.7|12801.8|12803.8|12802.9|12804.1|12803.2|12801.1|12800|331
1650863400000|2022-04-25 05:10:00|12803.7|12802.8|12805.4|12804.5|12805.8|12804.9|12802.1|12801.2|339
1650863700000|2022-04-25 05:15:00|12805.3|12804.4|12805.1|12804.2|12805.7|12804.8|12804.5|12803.5|347
1650864000000|2022-04-25 05:20:00|12805|12804.1|12804.2|12803.3|12806.9|12806|12803.7|12802.8|339
1650864300000|2022-04-25 05:25:00|12804.3|12803.4|12807.5|12806.6|12808.1|12807.2|12803.9|12803|388
1650864600000|2022-04-25 05:30:00|12807.4|12806.5|12805|12804.1|12808.1|12807.2|12804.5|12803.6|334
1650864900000|2022-04-25 05:35:00|12805.1|12804.2|12801.8|12800.9|12805.2|12804.3|12798.2|12797.3|639
1650865200000|2022-04-25 05:40:00|12801.7|12800.8|12805.7|12804.8|12806.9|12806|12800.6|12799.7|592
1650865500000|2022-04-25 05:45:00|12805.6|12804.7|12803.6|12802.7|12806.7|12805.8|12803.5|12802.6|530
1650865800000|2022-04-25 05:50:00|12803.4|12802.5|12799.7|12798.8|12803.5|12802.6|12799.2|12798.3|661
1650866100000|2022-04-25 05:55:00|12799.6|12798.7|12798.7|12797.8|12799.9|12799|12794.1|12793.2|814
1650866400000|2022-04-25 06:00:00|12798|12797.1|12800.2|12799.3|12806.7|12805.5|12796.5|12795.6|799
1650866700000|2022-04-25 06:05:00|12800|12799.1|12789.5|12788.6|12802.1|12800.9|12788.7|12787.4|1036
1650867000000|2022-04-25 06:10:00|12789.7|12788.8|12774.8|12773.9|12793.2|12792.3|12772.8|12771.3|1271
1650867300000|2022-04-25 06:15:00|12775.1|12773.6|12764.3|12763.4|12781.5|12780.6|12764.3|12763.4|1384
1650867600000|2022-04-25 06:20:00|12764.4|12763.5|12768|12767.1|12769.7|12768.8|12764.3|12763.3|915
1650867900000|2022-04-25 06:25:00|12767.9|12767|12756.5|12755.6|12769.1|12768.1|12755.5|12754.5|868
1650868200000|2022-04-25 06:30:00|12756.4|12755.5|12752.4|12751.5|12760.6|12759.7|12751.4|12750.5|1009
1650868500000|2022-04-25 06:35:00|12752.6|12751.7|12754.7|12753.8|12757.9|12756.6|12751.2|12750.3|1201
1650868800000|2022-04-25 06:40:00|12754.5|12753.6|12745.7|12744.8|12755.6|12754.5|12736.8|12735.3|1044
1650869100000|2022-04-25 06:45:00|12745.8|12744.9|12745.6|12744.7|12750.7|12749.8|12742.5|12741.6|964
1650869400000|2022-04-25 06:50:00|12745.7|12744.8|12747.4|12745.9|12748|12746.9|12734.6|12733.7|1150
1650869700000|2022-04-25 06:55:00|12747.3|12745.8|12731.4|12730.5|12747.3|12745.8|12729.4|12728.1|1107
1650870000000|2022-04-25 07:00:00|12731.3|12730.4|12736.3|12734.8|12744.2|12742.7|12729.6|12728.6|1359
1650870300000|2022-04-25 07:05:00|12736.5|12735|12743.3|12742.4|12750.3|12748.9|12734.8|12733.9|1316
1650870600000|2022-04-25 07:10:00|12743|12742.1|12739|12737.5|12743.4|12742.5|12733.5|12732.4|1237
1650870900000|2022-04-25 07:15:00|12738.7|12737.2|12741.7|12740.8|12746.9|12746|12734.7|12733.8|1196
1650871200000|2022-04-25 07:20:00|12741.8|12740.9|12746.2|12745.3|12747|12745.7|12736.5|12735.5|968
1650871500000|2022-04-25 07:25:00|12746.1|12745.2|12743.4|12742.5|12752.2|12750.8|12736.8|12735.6|1165
1650871800000|2022-04-25 07:30:00|12743.3|12742.4|12740|12739.1|12744.5|12743.6|12735.9|12735|1089
1650872100000|2022-04-25 07:35:00|12739.9|12739|12737.8|12736.9|12746.3|12744.9|12735.9|12734.7|1019
1650872400000|2022-04-25 07:40:00|12737.7|12736.8|12747.9|12747|12751.9|12751|12737|12736.1|1028
1650872700000|2022-04-25 07:45:00|12748.1|12747.2|12757.8|12756.9|12758.9|12757.9|12746.8|12745.9|826
1650873000000|2022-04-25 07:50:00|12757.9|12757|12752.6|12751.7|12757.9|12757|12746.8|12745.9|875
1650873300000|2022-04-25 07:55:00|12752.5|12751.6|12749.8|12748.9|12754|12752.9|12749.3|12748.4|798
1650873600000|2022-04-25 08:00:00|12749.9|12749|12758.6|12757.7|12759.1|12758.2|12749.7|12748.8|1109
1650873900000|2022-04-25 08:05:00|12758.4|12757.5|12758.7|12757.8|12765.3|12764.1|12757.2|12756.3|1052
1650874200000|2022-04-25 08:10:00|12758.8|12757.9|12750.8|12749.9|12761.3|12760.2|12749.8|12748.9|933
1650874500000|2022-04-25 08:15:00|12750.9|12750|12755.7|12754.8|12755.7|12754.8|12747.7|12746.6|981
1650874800000|2022-04-25 08:20:00|12755.8|12754.9|12754.9|12754|12757.3|12756.3|12752.6|12751.7|740
1650875100000|2022-04-25 08:25:00|12754.8|12753.9|12763.8|12762.9|12764.3|12763|12754.7|12753.6|758
1650875400000|2022-04-25 08:30:00|12763.7|12762.8|12765.2|12763.7|12766.4|12765.5|12760.2|12759.3|978
1650875700000|2022-04-25 08:35:00|12765.1|12763.6|12763.6|12762.7|12766.3|12765.4|12761.6|12760.7|847
1650876000000|2022-04-25 08:40:00|12763.7|12762.8|12747.5|12746.6|12764|12763.1|12747.5|12746.6|921
1650876300000|2022-04-25 08:45:00|12747.6|12746.7|12744.8|12743.9|12749.9|12749|12740.2|12739.3|755
1650876600000|2022-04-25 08:50:00|12744.9|12744|12740.3|12739.4|12745.6|12744.7|12738.5|12737.6|674
1650876900000|2022-04-25 08:55:00|12740.4|12739.5|12747.5|12746.6|12749.8|12748.9|12740.3|12739.4|804
1650877200000|2022-04-25 09:00:00|12747.4|12746.5|12743.7|12742.8|12749.9|12748.4|12741.8|12740.9|701
1650877500000|2022-04-25 09:05:00|12743.8|12742.9|12740.7|12739.8|12744|12743.1|12736.7|12735.8|740
1650877800000|2022-04-25 09:10:00|12740.6|12739.7|12740.1|12739.2|12743.8|12742.9|12738.8|12737.9|590
1650878100000|2022-04-25 09:15:00|12740|12739.1|12740|12739.1|12746|12745.1|12739.3|12738.4|749
1650878400000|2022-04-25 09:20:00|12740.2|12739.3|12739.6|12738.7|12743.6|12742.4|12733.5|12732.3|703
1650878700000|2022-04-25 09:25:00|12739.7|12738.8|12733.8|12732.9|12740.8|12739.9|12733.8|12732.9|645
1650879000000|2022-04-25 09:30:00|12733.7|12732.8|12734.9|12734|12735.6|12734.7|12729.5|12728.6|680
1650879300000|2022-04-25 09:35:00|12735.1|12734.2|12740.6|12739.7|12745.7|12744.6|12734.4|12733.5|788
1650879600000|2022-04-25 09:40:00|12740.5|12739.6|12742.4|12741.5|12744.7|12743.8|12737.7|12736.8|651
1650879900000|2022-04-25 09:45:00|12742.5|12741.6|12735.9|12735|12743|12742.1|12735.6|12734.7|671
1650880200000|2022-04-25 09:50:00|12735.8|12734.9|12734.5|12733.6|12738.1|12737.1|12730.9|12730|624
1650880500000|2022-04-25 09:55:00|12734.6|12733.7|12727.6|12726.7|12734.7|12733.8|12726.8|12725.7|685
1650880800000|2022-04-25 10:00:00|12727.5|12726.6|12723.9|12723|12729.9|12729|12723.1|12721.6|748
1650881100000|2022-04-25 10:05:00|12724|12723.1|12717.6|12716.7|12725.6|12724.7|12717.6|12716.7|731
1650881400000|2022-04-25 10:10:00|12717.9|12716.4|12724.6|12723.7|12724.6|12723.7|12715.3|12714.3|798
1650881700000|2022-04-25 10:15:00|12724.7|12723.8|12721.9|12720.4|12727.1|12726.2|12718.7|12717.4|732
1650882000000|2022-04-25 10:20:00|12721.7|12720.8|12725.3|12724.4|12725.9|12725|12721.1|12720.2|609
1650882300000|2022-04-25 10:25:00|12725.1|12724.2|12720|12719.1|12725.8|12724.7|12717.6|12716.7|733
1650882600000|2022-04-25 10:30:00|12719.8|12718.9|12722.3|12720.8|12723.4|12722.2|12715.6|12714.7|651
1650882900000|2022-04-25 10:35:00|12722.2|12720.7|12722.6|12721.1|12726.4|12725.2|12719.6|12718.4|713
1650883200000|2022-04-25 10:40:00|12722.7|12721.2|12717.7|12716.8|12725.2|12724|12717|12716.1|576
1650883500000|2022-04-25 10:45:00|12717.9|12717|12721.4|12720.5|12722.9|12722|12717.8|12716.9|631
1650883800000|2022-04-25 10:50:00|12721.5|12720.6|12712.7|12711.8|12723|12722.1|12711.6|12710.7|642
1650884100000|2022-04-25 10:55:00|12712.5|12711.6|12709.6|12708.7|12714.3|12713.4|12709.1|12708.2|812
1650884400000|2022-04-25 11:00:00|12709.5|12708.6|12709.3|12708.4|12717.8|12716.5|12708.5|12707.6|882
1650884700000|2022-04-25 11:05:00|12709.2|12708.3|12709.7|12708.8|12711.6|12710.6|12705.8|12704.9|634
1650885000000|2022-04-25 11:10:00|12709.6|12708.7|12711.8|12710.9|12713.8|12712.9|12707.8|12706.9|632
1650885300000|2022-04-25 11:15:00|12711.7|12710.8|12725.9|12725|12728.9|12727.6|12711.1|12710.2|853
1650885600000|2022-04-25 11:20:00|12725.8|12724.9|12744.4|12742.9|12748.4|12746.1|12723.5|12722.6|1463
1650885900000|2022-04-25 11:25:00|12744.5|12743|12736.4|12735.5|12746.1|12744.6|12736.4|12735.4|1214
1650886200000|2022-04-25 11:30:00|12736.2|12735.3|12746.6|12745.7|12750.4|12749.4|12736.1|12735.2|1101
1650886500000|2022-04-25 11:35:00|12746.5|12745.6|12748.9|12748|12750|12749.1|12743.8|12742.9|933
1650886800000|2022-04-25 11:40:00|12749|12748.1|12743.4|12742.5|12749.3|12748.4|12738.7|12737.6|989
1650887100000|2022-04-25 11:45:00|12743.7|12742.2|12745.4|12743.9|12746.7|12745.5|12740.8|12739.6|892
1650887400000|2022-04-25 11:50:00|12745.5|12744|12749.9|12749|12750.8|12749.8|12743.8|12742.6|955
1650887700000|2022-04-25 11:55:00|12750|12749.1|12750.9|12749.4|12751.9|12750.9|12746.6|12745.7|914
1650888000000|2022-04-25 12:00:00|12750.8|12749.3|12750.7|12749.8|12753.8|12752.6|12740.6|12739.7|1239
1650888300000|2022-04-25 12:05:00|12750.6|12749.7|12751.6|12750.7|12756|12754.7|12748.8|12747.9|960
1650888600000|2022-04-25 12:10:00|12751.5|12750.6|12742.6|12741.7|12752.2|12751.3|12742|12741.1|1068
1650888900000|2022-04-25 12:15:00|12742.5|12741.6|12742.7|12741.8|12750.8|12749.7|12742.5|12741.4|975
1650889200000|2022-04-25 12:20:00|12742.6|12741.7|12740.1|12739.2|12743.6|12742.7|12734.6|12733.2|1228
1650889500000|2022-04-25 12:25:00|12740|12739.1|12740.3|12738.8|12745.8|12744.3|12734.7|12733.7|963
1650889800000|2022-04-25 12:30:00|12740.4|12738.9|12742.9|12742|12742.9|12742|12736.6|12735.7|951
1650890100000|2022-04-25 12:35:00|12742.8|12741.9|12743.1|12742.2|12744.9|12744|12738.7|12737.5|953
1650890400000|2022-04-25 12:40:00|12743.2|12742.3|12739.3|12738.4|12743.9|12742.9|12738.8|12737.9|724
1650890700000|2022-04-25 12:45:00|12738.7|12737.8|12743.7|12742.8|12744.8|12743.8|12735.6|12734.7|898
1650891000000|2022-04-25 12:50:00|12743.6|12742.7|12735.6|12734.7|12743.7|12742.8|12733.7|12732.8|738
1650891300000|2022-04-25 12:55:00|12735.9|12734.4|12738|12736.5|12743|12741.8|12735.7|12734.4|843
1650891600000|2022-04-25 13:00:00|12738.3|12736.8|12733.4|12732.5|12738.9|12737.5|12730.2|12729.3|897
1650891900000|2022-04-25 13:05:00|12733.3|12732.4|12724.1|12723.2|12734.1|12733.2|12723.3|12722.4|720
1650892200000|2022-04-25 13:10:00|12724|12723.1|12725.4|12724.5|12727.5|12726.6|12721.2|12720.1|857
1650892500000|2022-04-25 13:15:00|12725.3|12724.4|12729.7|12728.8|12730.5|12729.6|12725.3|12724.4|812
1650892800000|2022-04-25 13:20:00|12729.6|12728.7|12732.5|12731.6|12736.9|12735.8|12729.6|12728.7|712
1650893100000|2022-04-25 13:25:00|12732.6|12731.7|12731.7|12730.8|12735.3|12734.4|12728.3|12727.4|595
1650893400000|2022-04-25 13:30:00|12732|12731.1|12727.4|12726.5|12733|12732.1|12720.4|12719.5|806
1650893700000|2022-04-25 13:35:00|12727.3|12726.4|12725.6|12724.7|12731|12730.1|12724.2|12723.3|761
1650894000000|2022-04-25 13:40:00|12725.9|12725|12730.4|12729.5|12734.5|12733.6|12725.8|12724.9|642
1650894300000|2022-04-25 13:45:00|12729.9|12729|12731.7|12730.8|12736|12735.1|12727.1|12726.2|663
1650894600000|2022-04-25 13:50:00|12735.6|12734.7|12729.6|12728.7|12737.4|12736.5|12729.5|12728.6|451
1650894900000|2022-04-25 13:55:00|12729.7|12728.8|12732.4|12731.5|12735.8|12734.5|12728|12727.1|577
1650895200000|2022-04-25 14:00:00|12732.5|12731.6|12730.1|12729.2|12735.4|12734.5|12729.1|12728.2|662
1650895500000|2022-04-25 14:05:00|12729.4|12728.5|12729.3|12728.4|12735.3|12734.3|12727.8|12726.9|550
1650895800000|2022-04-25 14:10:00|12729.2|12728.3|12725.3|12724.4|12733.3|12732.4|12717.9|12717|602
1650896100000|2022-04-25 14:15:00|12725.4|12724.5|12719.7|12718.8|12727.4|12726.5|12719|12718.1|554
1650896400000|2022-04-25 14:20:00|12719.8|12718.9|12730.3|12729.4|12731.9|12730.9|12717|12716.1|728
1650896700000|2022-04-25 14:25:00|12730.7|12729.2|12730.4|12729.5|12735.9|12734.6|12729.6|12728.6|454
1650897000000|2022-04-25 14:30:00|12730.6|12729.7|12734.4|12733.5|12734.5|12733.6|12728.3|12727.1|521
1650897300000|2022-04-25 14:35:00|12734.5|12733.6|12731.3|12730.4|12736.1|12735.2|12731|12730.1|474
1650897600000|2022-04-25 14:40:00|12731.2|12730.3|12727.5|12726.6|12732.6|12731.7|12725.2|12724.3|437
1650897900000|2022-04-25 14:45:00|12727.6|12726.7|12733.3|12732.4|12734.6|12733.7|12725.4|12724.5|367
1650898200000|2022-04-25 14:50:00|12733.2|12732.3|12715.4|12714.5|12733.2|12732.3|12714.5|12713.4|674
1650898500000|2022-04-25 14:55:00|12715.5|12714.6|12713.6|12712.7|12720.3|12719.4|12712.3|12711.2|679
1650898800000|2022-04-25 15:00:00|12713.5|12712.6|12719.9|12719|12723.4|12722.5|12713.5|12712.6|754
1650899100000|2022-04-25 15:05:00|12720.1|12719.2|12714.4|12713.5|12720.5|12719.6|12713.3|12712.4|505
1650899400000|2022-04-25 15:10:00|12714.3|12713.4|12718.2|12717.3|12720.7|12719.8|12713.2|12712.3|594
1650899700000|2022-04-25 15:15:00|12718.3|12717.4|12715.3|12714.4|12720.6|12719.7|12713.5|12712.6|477
1650900000000|2022-04-25 15:20:00|12715.4|12714.5|12711.8|12710.9|12717.4|12716.5|12710.6|12709.6|559
1650900300000|2022-04-25 15:25:00|12712|12711.1|12711.1|12710.2|12717.7|12716.4|12709.3|12708.4|546
1650900600000|2022-04-25 15:30:00|12711|12710.1|12707.1|12706.2|12713.6|12712.7|12706|12705.1|537
1650900900000|2022-04-25 15:35:00|12707|12706.1|12709.2|12708.3|12712.5|12711.6|12706.6|12705.7|684
1650901200000|2022-04-25 15:40:00|12709.3|12708.4|12709.4|12708.5|12711.2|12710.3|12703.9|12703|530
1650901500000|2022-04-25 15:45:00|12709.3|12708.4|12710.1|12709.2|12711.4|12710.3|12706.5|12705.6|669
1650901800000|2022-04-25 15:50:00|12710.2|12709.3|12709|12708.1|12711.2|12710.3|12708.1|12707|636
1650902100000|2022-04-25 15:55:00|12708.9|12708|12701.5|12700.6|12708.9|12708|12701.4|12700.5|821
1650902400000|2022-04-25 16:00:00|12701.4|12700.5|12707.2|12706.3|12707.4|12706.3|12697.9|12696.8|815
1650902700000|2022-04-25 16:05:00|12707.4|12705.9|12720.4|12719.5|12721.4|12720.4|12706.8|12705.6|925
1650903000000|2022-04-25 16:10:00|12720.5|12719.6|12724.3|12723.4|12727.3|12725.8|12720.2|12719.3|848
1650903300000|2022-04-25 16:15:00|12724.4|12723.5|12721.1|12720.2|12726.7|12725.4|12719.3|12718.2|741
1650903600000|2022-04-25 16:20:00|12721.3|12720.4|12724.2|12723.3|12725.9|12725|12720.2|12719.3|704
1650903900000|2022-04-25 16:25:00|12724.3|12723.4|12720|12719.1|12725.7|12724.8|12719.2|12718.3|575
1650904200000|2022-04-25 16:30:00|12720.2|12719.3|12722|12721.1|12723.7|12722.8|12718.9|12718|697
1650904500000|2022-04-25 16:35:00|12721.9|12721|12728.2|12727.3|12733.1|12731.6|12721.2|12720.3|1040
1650904800000|2022-04-25 16:40:00|12728.4|12727.5|12727|12726.1|12729.8|12728.6|12724.6|12723.3|740
1650905100000|2022-04-25 16:45:00|12727.1|12726.2|12733.2|12732.3|12735.1|12734.2|12727.1|12726.2|703
1650905400000|2022-04-25 16:50:00|12733.3|12732.4|12728.3|12727.4|12734.5|12733.6|12727.3|12726.2|759
1650905700000|2022-04-25 16:55:00|12728.4|12727.5|12730.4|12729.5|12731.8|12730.9|12728.1|12727.2|665
1650906000000|2022-04-25 17:00:00|12730.5|12729.6|12725.5|12724.6|12732.1|12731|12723.9|12723|837
1650906300000|2022-04-25 17:05:00|12725.7|12724.8|12728.9|12728|12729.3|12728.1|12723|12721.6|825
1650906600000|2022-04-25 17:10:00|12729|12728.1|12728.7|12727.8|12729.6|12728.4|12723.9|12723|658
1650906900000|2022-04-25 17:15:00|12728.9|12728|12729|12728.1|12732.6|12731.6|12727.1|12726.2|706
1650907200000|2022-04-25 17:20:00|12729.1|12728.2|12731.3|12730.4|12732.6|12731.4|12728.1|12727.2|622
1650907500000|2022-04-25 17:25:00|12731.2|12730.3|12729.6|12728.7|12733.1|12732.2|12728.1|12727.2|731
1650907800000|2022-04-25 17:30:00|12729.7|12728.8|12726|12725.1|12732.1|12731.2|12725.8|12724.9|912
1650908100000|2022-04-25 17:35:00|12725.9|12725|12725.5|12724.6|12727.2|12726.3|12724.2|12723.3|682
1650908400000|2022-04-25 17:40:00|12725.6|12724.7|12728.1|12727.2|12730.2|12729.3|12724.9|12724|683
1650908700000|2022-04-25 17:45:00|12728.2|12727.3|12726.2|12725.3|12729.3|12728.4|12724.9|12724|728
1650909000000|2022-04-25 17:50:00|12726.3|12725.4|12732.2|12731.3|12733.3|12732.2|12722.3|12721.4|691
1650909300000|2022-04-25 17:55:00|12732.1|12731.2|12736.2|12735.3|12736.2|12735.3|12730.1|12729.2|964
1650909600000|2022-04-25 18:00:00|12736.1|12735.2|12728.8|12727.9|12737.9|12737|12728.1|12727.2|847
1650909900000|2022-04-25 18:05:00|12729|12728.1|12738|12737.1|12740.2|12739.3|12729|12728.1|669
1650910200000|2022-04-25 18:10:00|12738.1|12737.2|12736|12735.1|12740.3|12739.4|12734.6|12733.7|670
1650910500000|2022-04-25 18:15:00|12736.1|12735.2|12737.1|12736.2|12739.1|12738.2|12734.8|12733.9|725
1650910800000|2022-04-25 18:20:00|12737.6|12736.7|12740.1|12739.2|12740.4|12739.5|12736.1|12735.2|605
1650911100000|2022-04-25 18:25:00|12739.9|12739|12742.1|12741.2|12742.3|12741.4|12737.9|12737|588
1650911400000|2022-04-25 18:30:00|12742|12741.1|12742.2|12741.3|12744.5|12743.6|12740.9|12740|748
1650911700000|2022-04-25 18:35:00|12742.1|12741.2|12740.8|12739.9|12744|12743.1|12739.3|12738.4|700
1650912000000|2022-04-25 18:40:00|12740.7|12739.8|12736.3|12735.4|12741.2|12740.3|12736.1|12735|644
1650912300000|2022-04-25 18:45:00|12736.2|12735.3|12739.2|12738.3|12743.4|12742.5|12735.3|12734.4|762
1650912600000|2022-04-25 18:50:00|12739.3|12738.4|12740.3|12739.4|12741.2|12740.3|12737.9|12736.8|605
1650912900000|2022-04-25 18:55:00|12740.2|12739.3|12733.2|12732.3|12742.1|12741.2|12733.2|12732.3|741
1650913200000|2022-04-25 19:00:00|12733.1|12732.2|12732.5|12731.6|12736.2|12735.3|12729.2|12728.3|785
1650913500000|2022-04-25 19:05:00|12732.6|12731.7|12731.2|12730.3|12735.6|12734.4|12729.5|12728.6|665
1650913800000|2022-04-25 19:10:00|12731.1|12730.2|12735|12734.1|12735.3|12734.4|12730.7|12729.8|640
1650914100000|2022-04-25 19:15:00|12735.1|12734.2|12740|12739.1|12741.5|12740.3|12734.1|12733.2|669
1650914400000|2022-04-25 19:20:00|12740.1|12739.2|12742.2|12741.3|12744.3|12743.4|12739.8|12738.9|631
1650914700000|2022-04-25 19:25:00|12742.1|12741.2|12742.8|12741.9|12743.6|12742.5|12738.8|12737.9|601
1650915000000|2022-04-25 19:30:00|12742.9|12742|12741.5|12740.6|12743.1|12742|12740.5|12739.6|623
1650915300000|2022-04-25 19:35:00|12741.3|12740.4|12741.1|12740.2|12742.6|12741.7|12740|12739.1|474
1650915600000|2022-04-25 19:40:00|12741|12740.1|12741|12740.1|12741.8|12740.9|12739|12738.1|589
1650915900000|2022-04-25 19:45:00|12741.1|12740.2|12739.1|12738.2|12741.2|12740.2|12737.9|12736.9|573
1650916200000|2022-04-25 19:50:00|12738.7|12737.8|12740|12739.1|12741.4|12740.3|12737.3|12735.9|464
1650916500000|2022-04-25 19:55:00|12739.7|12738.8|12741|12740.1|12741.5|12740.4|12737.8|12736.5|603
1650916800000|2022-04-25 20:00:00|12740.6|12739.7|12739.7|12738.8|12743.2|12742.3|12739.5|12738.5|239
1650917100000|2022-04-25 20:05:00|12739.5|12738.6|12740.4|12738.9|12741.2|12739.9|12739.5|12738.6|224
1650917400000|2022-04-25 20:10:00|12740.3|12738.8|12738.9|12737.4|12740.4|12739.2|12737.5|12736.1|217
1650917700000|2022-04-25 20:15:00|12738.8|12737.3|12741.1|12740.2|12741.8|12740.6|12738.5|12737.3|310
1650918000000|2022-04-25 20:20:00|12741.3|12740.4|12743.3|12741.8|12744.8|12743.4|12741.2|12740.1|252
1650918300000|2022-04-25 20:25:00|12743.4|12741.9|12744.8|12743.9|12745.6|12744.7|12742.7|12741.6|359
1650918600000|2022-04-25 20:30:00|12745.5|12744|12742.9|12741.4|12745.5|12744.3|12742.4|12741.2|232
1650918900000|2022-04-25 20:35:00|12742.8|12741.3|12742|12741.1|12742.9|12741.4|12741.6|12740|196
1650919200000|2022-04-25 20:40:00|12742.1|12741.2|12742.1|12741.2|12742.6|12741.3|12741.5|12740.2|118
1650919500000|2022-04-25 20:45:00|12742.4|12740.9|12742.4|12740.9|12742.6|12741.3|12741.3|12739.8|132
1650919800000|2022-04-25 20:50:00|12742.5|12741|12742.3|12740.8|12743|12741.5|12740.8|12739.3|283
1650920100000|2022-04-25 20:55:00|12742.5|12741|12744|12737.1|12744|12741.4|12740.4|12736.1|684
1650920400000|2022-04-25 21:00:00|12744.8|12736.6|12747.9|12736.9|12748|12737.2|12744.1|12735.8|46
1650920700000|2022-04-25 21:05:00|12748|12737|12747.6|12736.6|12748.3|12737.3|12747.5|12736.5|50
1650921000000|2022-04-25 21:10:00|12747.9|12736.9|12746.1|12735.2|12748.9|12737.9|12743.8|12734.9|138
1650921300000|2022-04-25 21:15:00|12746.6|12735.6|12747|12736.6|12748.4|12737.4|12744.1|12734.7|186
1650921600000|2022-04-25 21:20:00|12746.8|12736.7|12745.8|12734.8|12747.7|12739.7|12743.7|12734.1|234
1650921900000|2022-04-25 21:25:00|12745.7|12734.7|12736.4|12725.4|12745.8|12737|12732.2|12721.2|464
1650922200000|2022-04-25 21:30:00|12738.6|12727.6|12745.5|12740|12749.7|12740.5|12733.5|12722.5|766
1650922500000|2022-04-25 21:35:00|12745.2|12740.1|12746.9|12741.4|12747|12742|12744.9|12739.5|432
1650922800000|2022-04-25 21:40:00|12747.1|12741.5|12747.1|12741.1|12748.7|12742.2|12746|12739.6|1221
1650923100000|2022-04-25 21:45:00|12747.4|12741.2|12745.4|12740.9|12748.4|12741.5|12745|12739.6|1207
1650923400000|2022-04-25 21:50:00|12745.5|12741|12748.1|12741.6|12748.2|12742.1|12745.2|12739.8|980
1650923700000|2022-04-25 21:55:00|12748.2|12741.5|12746.9|12740.8|12748.4|12741.9|12746.4|12740.1|1117
1650924000000|2022-04-25 22:00:00|12747|12740.6|12746.2|12741.2|12747.8|12741.7|12743.8|12739.1|1802
1650924300000|2022-04-25 22:05:00|12746.3|12741.3|12745.6|12741.5|12746.5|12742.4|12744.3|12739.9|1736
1650924600000|2022-04-25 22:10:00|12745.5|12741.6|12743.2|12740|12746|12741.9|12742.3|12739.5|1654
1650924900000|2022-04-25 22:15:00|12742.9|12740.1|12739.3|12736.6|12744.2|12740.7|12739|12736.4|605
1650925200000|2022-04-25 22:20:00|12739.4|12736.7|12741.6|12738.5|12741.6|12738.9|12738.2|12735.8|536
1650925500000|2022-04-25 22:25:00|12741.7|12738.2|12739.8|12737.1|12741.7|12739|12739|12736.2|500
1650925800000|2022-04-25 22:30:00|12739.6|12737.2|12739.9|12737.3|12740.7|12737.9|12738.9|12736.3|459
1650926100000|2022-04-25 22:35:00|12739.8|12737.1|12739.9|12737.7|12742.8|12740.7|12738.8|12736.7|457
1650926400000|2022-04-25 22:40:00|12740|12737.6|12739.1|12736.3|12741.1|12738.5|12737.9|12735.3|349
1650926700000|2022-04-25 22:45:00|12738.8|12737.3|12740|12737.6|12740.8|12738.9|12738.3|12736.3|305
1650927000000|2022-04-25 22:50:00|12740.1|12737.7|12741.3|12739.2|12741.4|12739.4|12739.3|12737.2|305
1650927300000|2022-04-25 22:55:00|12741.5|12738.8|12742.1|12739.8|12743.6|12741.1|12740.5|12737.9|385
1650927600000|2022-04-25 23:00:00|12742.4|12739.7|12739.5|12738|12742.4|12739.9|12738.6|12736.7|309
1650927900000|2022-04-25 23:05:00|12739.4|12737.9|12738.6|12737.1|12740.1|12738.6|12737.3|12735.8|291
1650928200000|2022-04-25 23:10:00|12738.5|12737|12740.4|12738.9|12740.5|12739|12737.8|12736.5|182
1650928500000|2022-04-25 23:15:00|12740.3|12738.8|12739.6|12738.1|12740.5|12739|12738.4|12736.9|199
1650928800000|2022-04-25 23:20:00|12739.7|12738.2|12739.2|12737.7|12739.8|12738.3|12738.5|12737|201
1650929100000|2022-04-25 23:25:00|12739.1|12737.6|12738.1|12736.6|12739.4|12737.9|12737.4|12736.3|240
1650929400000|2022-04-25 23:30:00|12738|12736.5|12737.4|12736.5|12738.2|12737|12735.9|12734.6|178
1650929700000|2022-04-25 23:35:00|12737.3|12736.4|12738.5|12737.6|12739.2|12738|12736.8|12735.4|295
1650930000000|2022-04-25 23:40:00|12738.6|12737.7|12739.5|12738.6|12739.7|12738.7|12737.6|12736.5|231
1650930300000|2022-04-25 23:45:00|12739.6|12738.7|12741.2|12739.7|12741.5|12740|12739.2|12737.9|377
1650930600000|2022-04-25 23:50:00|12741.3|12739.8|12739.5|12738|12741.3|12740|12738.8|12737.6|272
1650930900000|2022-04-25 23:55:00|12739.4|12737.9|12738.6|12737.1|12741.4|12739.9|12738.6|12737.1|304
1650931200000|2022-04-26 00:00:00|12738.1|12737.2|12735.2|12734.3|12739.3|12738.3|12734.7|12733.8|593
1650931500000|2022-04-26 00:05:00|12735.3|12734.4|12737.8|12736.9|12739.2|12738.3|12734.9|12734|441
1650931800000|2022-04-26 00:10:00|12737.6|12736.7|12733.9|12733|12738.1|12737.2|12733.9|12733|382
1650932100000|2022-04-26 00:15:00|12733.8|12732.9|12737.3|12736.4|12737.4|12736.5|12731.3|12730.4|412
1650932400000|2022-04-26 00:20:00|12737.2|12736.3|12737.8|12736.9|12739|12738.1|12735.7|12734.8|355
1650932700000|2022-04-26 00:25:00|12737.7|12736.8|12745.5|12744|12745.7|12744.2|12737.7|12736.8|625
1650933000000|2022-04-26 00:30:00|12745.6|12744.1|12746.2|12745.3|12746.7|12745.6|12743.4|12741.9|533
1650933300000|2022-04-26 00:35:00|12746.3|12745.4|12745.7|12744.2|12748.8|12747.3|12743.2|12742.3|656
1650933600000|2022-04-26 00:40:00|12745.5|12744.6|12745.6|12744.1|12747.8|12746.9|12742.9|12742|588
1650933900000|2022-04-26 00:45:00|12745.5|12744|12741|12740.1|12745.5|12744.2|12741|12739.9|561
1650934200000|2022-04-26 00:50:00|12741.1|12740.2|12744.9|12743.4|12745.7|12744.2|12739.3|12738.4|781
1650934500000|2022-04-26 00:55:00|12744.8|12743.3|12747|12746.1|12748.6|12747.5|12742.1|12740.8|723
1650934800000|2022-04-26 01:00:00|12746.8|12745.9|12748|12747.1|12749.3|12748|12746.2|12745.1|724
1650935100000|2022-04-26 01:05:00|12747.9|12747|12749.6|12748.7|12750.8|12749.6|12747.8|12746.6|473
1650935400000|2022-04-26 01:10:00|12749.7|12748.8|12752.3|12750.8|12752.8|12751.3|12748|12746.9|772
1650935700000|2022-04-26 01:15:00|12752.4|12750.9|12744.9|12744|12752.5|12751.2|12744.8|12743.8|895
1650936000000|2022-04-26 01:20:00|12745.3|12743.8|12738.9|12737.4|12745.3|12744.4|12736.7|12735.5|713
1650936300000|2022-04-26 01:25:00|12738.7|12737.2|12739.1|12738.2|12741.7|12740.6|12736.6|12735.7|788
1650936600000|2022-04-26 01:30:00|12739|12738.1|12740.1|12739.2|12742.3|12741.2|12736.6|12735.4|771
1650936900000|2022-04-26 01:35:00|12740.2|12739.3|12749.3|12747.8|12749.4|12748.3|12740|12739.1|713
1650937200000|2022-04-26 01:40:00|12749.4|12747.9|12750.9|12750|12751.8|12750.6|12747.7|12746.8|777
1650937500000|2022-04-26 01:45:00|12750.8|12749.9|12745.5|12744.6|12751.3|12750.4|12744.9|12743.9|777
1650937800000|2022-04-26 01:50:00|12745.4|12744.5|12744.7|12743.8|12747.4|12746.2|12743|12742.1|766
1650938100000|2022-04-26 01:55:00|12744.8|12743.9|12746.3|12745.4|12746.7|12745.7|12743.1|12741.9|510
1650938400000|2022-04-26 02:00:00|12746.4|12745.5|12749.4|12748.5|12749.7|12748.6|12746.3|12745.4|466
1650938700000|2022-04-26 02:05:00|12749.5|12748.6|12752.6|12751.7|12754.5|12753.5|12749.3|12748.4|484
1650939000000|2022-04-26 02:10:00|12752.5|12751.6|12751.1|12749.6|12752.6|12751.7|12749.3|12748|610
1650939300000|2022-04-26 02:15:00|12751|12749.5|12754.1|12753.2|12754.1|12753.2|12749.8|12748.6|468
1650939600000|2022-04-26 02:20:00|12754.2|12753.3|12756|12755.1|12758.7|12757.4|12753.6|12752.7|542
1650939900000|2022-04-26 02:25:00|12756.1|12755.2|12759.3|12758.4|12760.4|12759.4|12755.6|12754.7|607
1650940200000|2022-04-26 02:30:00|12759.5|12758.6|12756.5|12755.6|12760|12759.1|12756.1|12755.2|497
1650940500000|2022-04-26 02:35:00|12756.4|12755.5|12754.1|12753.2|12756.9|12755.8|12753.7|12752.8|582
1650940800000|2022-04-26 02:40:00|12754.2|12753.3|12755.4|12754.5|12758.1|12757|12753.4|12752.5|567
1650941100000|2022-04-26 02:45:00|12755.5|12754.6|12758.5|12757.6|12759.4|12758.5|12754.4|12753.1|564
1650941400000|2022-04-26 02:50:00|12758.4|12757.5|12759.8|12758.9|12760.1|12759.2|12757.2|12756.3|662
1650941700000|2022-04-26 02:55:00|12759.5|12758.6|12763.3|12762.4|12763.6|12762.7|12757.1|12756.2|611
1650942000000|2022-04-26 03:00:00|12763.4|12762.5|12767.2|12766.3|12767.9|12767|12760.5|12759.6|674
1650942300000|2022-04-26 03:05:00|12767.1|12766.2|12769.7|12768.8|12770.7|12769.5|12764.7|12763.5|682
1650942600000|2022-04-26 03:10:00|12769.4|12768.5|12766.6|12765.1|12770.7|12769.5|12765.9|12765|626
1650942900000|2022-04-26 03:15:00|12766.7|12765.2|12767|12766.1|12770.9|12769.6|12766.1|12765|618
1650943200000|2022-04-26 03:20:00|12767.1|12766.2|12768.7|12767.2|12768.9|12767.7|12766.1|12764.9|645
1650943500000|2022-04-26 03:25:00|12768.4|12767.5|12768.4|12767.5|12769.9|12768.7|12768.1|12766.9|517
1650943800000|2022-04-26 03:30:00|12768.5|12767.6|12770.3|12769.4|12773.5|12772.1|12767.4|12766.5|553
1650944100000|2022-04-26 03:35:00|12770.2|12769.3|12766|12765.1|12770.2|12769.3|12766|12764.9|506
1650944400000|2022-04-26 03:40:00|12766.1|12765.2|12766.3|12765.4|12767.7|12766.8|12765|12764.1|435
1650944700000|2022-04-26 03:45:00|12766.2|12765.3|12764.6|12763.7|12766.9|12765.6|12763.1|12762.2|555
1650945000000|2022-04-26 03:50:00|12764.5|12763.6|12766.2|12765.3|12766.4|12765.5|12764.4|12763.5|424
1650945300000|2022-04-26 03:55:00|12766.3|12765.4|12766.9|12766|12767.7|12766.8|12765.3|12764.4|375
1650945600000|2022-04-26 04:00:00|12766.8|12765.9|12767.4|12766.5|12768.2|12767.3|12766.2|12765.3|440
1650945900000|2022-04-26 04:05:00|12767.3|12766.4|12764.3|12763.4|12767.9|12767|12762.2|12761.3|473
1650946200000|2022-04-26 04:10:00|12764.2|12763.3|12765.4|12764.5|12766.1|12765.2|12764.1|12763.2|395
1650946500000|2022-04-26 04:15:00|12765.3|12764.4|12766.4|12765.5|12766.6|12765.7|12765.2|12764.3|335
1650946800000|2022-04-26 04:20:00|12766.5|12765.6|12768.6|12767.7|12768.7|12767.8|12765.3|12764.4|217
1650947100000|2022-04-26 04:25:00|12768.5|12767.6|12765.4|12764.5|12768.8|12767.9|12765.1|12764.2|251
1650947400000|2022-04-26 04:30:00|12765.6|12764.7|12764.9|12764|12766.7|12765.8|12763.4|12762.5|407
1650947700000|2022-04-26 04:35:00|12764.8|12763.9|12764.1|12763.2|12766.5|12765.3|12763.7|12762.8|298
1650948000000|2022-04-26 04:40:00|12764|12763.1|12764.1|12763.2|12764.4|12763.5|12762.9|12762|283
1650948300000|2022-04-26 04:45:00|12764|12763.1|12762.1|12761.2|12764.1|12763.2|12761.2|12760.3|212
1650948600000|2022-04-26 04:50:00|12762|12761.1|12761.3|12760.4|12762.5|12761.4|12760.3|12759.4|201
1650948900000|2022-04-26 04:55:00|12761.1|12760.2|12761.5|12760.6|12762|12761.1|12760.3|12759.4|186
1650949200000|2022-04-26 05:00:00|12761.6|12760.7|12759.5|12758.6|12762.4|12761.2|12759.2|12758.3|338
1650949500000|2022-04-26 05:05:00|12759.4|12758.5|12755.1|12754.2|12760.2|12759.3|12755.1|12754.2|446
1650949800000|2022-04-26 05:10:00|12755.2|12754.3|12757.1|12756.2|12758.6|12757.7|12755.2|12754.2|426
1650950100000|2022-04-26 05:15:00|12757|12756.1|12756.4|12755.5|12757.4|12756.5|12755.1|12754.2|266
1650950400000|2022-04-26 05:20:00|12756.7|12755.2|12756.4|12755.5|12757|12755.9|12755|12754.1|211
1650950700000|2022-04-26 05:25:00|12756.5|12755.6|12757.4|12756.5|12757.7|12756.6|12754.4|12753.5|346
1650951000000|2022-04-26 05:30:00|12757.3|12756.4|12758.5|12757.6|12759.7|12758.8|12755.5|12754.6|459
1650951300000|2022-04-26 05:35:00|12758.4|12757.5|12757.6|12756.7|12759.5|12758.6|12757.2|12756.3|592
1650951600000|2022-04-26 05:40:00|12757.9|12757|12761|12760.1|12761.1|12760.2|12756.3|12755.4|504
1650951900000|2022-04-26 05:45:00|12761.1|12760.2|12757.5|12756.6|12761.2|12760.3|12757.2|12756.3|502
1650952200000|2022-04-26 05:50:00|12757.4|12756.5|12759.3|12758.4|12761.5|12760.6|12756.2|12755|652
1650952500000|2022-04-26 05:55:00|12759.4|12758.5|12757.2|12755.7|12759.8|12758.8|12755|12754.1|650
1650952800000|2022-04-26 06:00:00|12757.1|12755.6|12753.5|12752.6|12760.4|12759.1|12750.9|12750|758
1650953100000|2022-04-26 06:05:00|12753.4|12752.5|12750.8|12749.9|12753.5|12752.6|12748.2|12747.3|879
1650953400000|2022-04-26 06:10:00|12751.1|12750.2|12748.5|12747.6|12753.8|12752.9|12746.1|12745|854
1650953700000|2022-04-26 06:15:00|12748.6|12747.7|12744.1|12743.2|12748.6|12747.7|12742.1|12741.2|694
1650954000000|2022-04-26 06:20:00|12744|12743.1|12743.5|12742.6|12744.9|12744|12742|12741.1|546
1650954300000|2022-04-26 06:25:00|12743.6|12742.7|12742|12741.1|12743.9|12743|12735.9|12735|636
1650954600000|2022-04-26 06:30:00|12741.9|12741|12738.6|12737.7|12743.6|12742.5|12737.3|12736.4|783
1650954900000|2022-04-26 06:35:00|12738.5|12737.6|12740.6|12739.1|12742.8|12741.7|12738.5|12737.6|646
1650955200000|2022-04-26 06:40:00|12740.3|12739.4|12738.4|12737.5|12742.6|12741.6|12736.5|12735.4|495
1650955500000|2022-04-26 06:45:00|12738.3|12737.4|12740.3|12739.4|12743.9|12742.5|12734.7|12733.8|518
1650955800000|2022-04-26 06:50:00|12740.2|12739.3|12737.6|12736.7|12741.9|12740.5|12735|12734.1|578
1650956100000|2022-04-26 06:55:00|12737.8|12736.9|12739.5|12738.6|12740.9|12740|12733|12732.1|876
1650956400000|2022-04-26 07:00:00|12739.6|12738.7|12737.8|12736.9|12743.4|12742.5|12732.3|12731.4|1005
1650956700000|2022-04-26 07:05:00|12737.6|12736.7|12733.6|12732.7|12742.5|12741.6|12733.5|12732.6|942
1650957000000|2022-04-26 07:10:00|12733.5|12732.6|12726.1|12725.2|12734.4|12733.5|12724.2|12723.3|943
1650957300000|2022-04-26 07:15:00|12726.3|12725.4|12717.8|12716.9|12727.2|12726.3|12716.6|12715.7|845
1650957600000|2022-04-26 07:20:00|12717.7|12716.8|12717.3|12716.4|12717.9|12717|12711.7|12710.8|917
1650957900000|2022-04-26 07:25:00|12717.4|12716.5|12720.3|12719.4|12722|12720.7|12715.2|12714.3|834
1650958200000|2022-04-26 07:30:00|12720.5|12719.6|12727.5|12726.6|12730.8|12729.9|12718.3|12717.4|858
1650958500000|2022-04-26 07:35:00|12728|12726.5|12723.9|12723|12729.8|12728.9|12723|12722.1|954
1650958800000|2022-04-26 07:40:00|12724|12723.1|12722.3|12721.4|12727.6|12726.7|12720.6|12719.7|886
1650959100000|2022-04-26 07:45:00|12722.1|12721.2|12718.5|12717.6|12725|12723.8|12718.3|12717.4|702
1650959400000|2022-04-26 07:50:00|12718.4|12717.5|12721.2|12720.3|12728.3|12727.4|12718.4|12717.4|783
1650959700000|2022-04-26 07:55:00|12721.3|12720.4|12713.1|12712.2|12722.4|12721.5|12711.4|12710.5|796
1650960000000|2022-04-26 08:00:00|12713|12712.1|12717|12716.1|12719.8|12718.9|12712.4|12711.5|943
1650960300000|2022-04-26 08:05:00|12716.9|12716|12719.4|12718.5|12724.3|12723.4|12716.9|12716|838
1650960600000|2022-04-26 08:10:00|12719.3|12718.4|12716.4|12715.5|12721|12719.9|12716.1|12715.2|755
1650960900000|2022-04-26 08:15:00|12716.5|12715.6|12724.5|12723.6|12725.4|12724.5|12715.9|12715|716
1650961200000|2022-04-26 08:20:00|12724.7|12723.8|12722.7|12721.8|12729.1|12728.2|12722.5|12721.6|757
1650961500000|2022-04-26 08:25:00|12722.6|12721.7|12726.7|12725.8|12728.6|12727.6|12721.3|12720.4|683
1650961800000|2022-04-26 08:30:00|12726.6|12725.7|12719.4|12718.5|12731.1|12730.2|12716.8|12715.9|833
1650962100000|2022-04-26 08:35:00|12719.3|12718.4|12714.6|12713.7|12720.4|12719.5|12714.3|12713.4|560
1650962400000|2022-04-26 08:40:00|12714.5|12713.6|12716.1|12715.2|12721.3|12720.4|12712.4|12711.5|619
1650962700000|2022-04-26 08:45:00|12716.2|12715.3|12721.5|12720.6|12724|12722.9|12716.1|12715.2|814
1650963000000|2022-04-26 08:50:00|12721.7|12720.8|12723.6|12722.7|12727|12726|12721.2|12720.3|764
1650963300000|2022-04-26 08:55:00|12723.7|12722.8|12721.5|12720.6|12725.3|12724.4|12719.5|12718.5|802
1650963600000|2022-04-26 09:00:00|12721.6|12720.7|12717.8|12716.9|12723.1|12722.1|12715.5|12714.6|832
1650963900000|2022-04-26 09:05:00|12717.7|12716.8|12713.3|12712.4|12717.8|12716.9|12713.1|12712.2|527
1650964200000|2022-04-26 09:10:00|12713.4|12712.5|12716.4|12715.5|12717.1|12715.9|12706|12705.1|757
1650964500000|2022-04-26 09:15:00|12716.5|12715.6|12708.8|12707.9|12717.2|12715.9|12708.7|12707.8|744
1650964800000|2022-04-26 09:20:00|12708.9|12708|12715.4|12714.5|12718.7|12717.8|12707.6|12706.7|734
1650965100000|2022-04-26 09:25:00|12715.5|12714.6|12713.6|12712.7|12717.9|12717|12713|12712.1|626
1650965400000|2022-04-26 09:30:00|12713.5|12712.6|12716.8|12715.9|12717|12716.1|12713.4|12712.5|596
1650965700000|2022-04-26 09:35:00|12716.7|12715.8|12718.3|12717.4|12722.7|12721.8|12714.7|12713.8|728
1650966000000|2022-04-26 09:40:00|12718.4|12717.5|12720.8|12719.9|12723.6|12722.7|12717.8|12716.9|609
1650966300000|2022-04-26 09:45:00|12720.7|12719.8|12724.7|12723.8|12724.8|12723.9|12720.7|12719.8|585
1650966600000|2022-04-26 09:50:00|12724.8|12723.9|12720.5|12719.6|12727.4|12726.5|12719.9|12719|533
1650966900000|2022-04-26 09:55:00|12720.4|12719.5|12714.4|12713.5|12720.6|12719.7|12714|12713|607
1650967200000|2022-04-26 10:00:00|12714.3|12713.4|12715.4|12714.5|12716.6|12715.5|12711.9|12711|530
1650967500000|2022-04-26 10:05:00|12715.2|12714.3|12709.6|12708.7|12715.4|12714.5|12709.4|12708.5|539
1650967800000|2022-04-26 10:10:00|12709.7|12708.8|12715.2|12714.3|12715.8|12714.6|12709.4|12708.3|562
1650968100000|2022-04-26 10:15:00|12715.1|12714.2|12714.7|12713.8|12715.2|12714.3|12708.5|12707.6|594
1650968400000|2022-04-26 10:20:00|12714.5|12713.6|12714.5|12713.6|12717.6|12716.7|12712.2|12711.3|779
1650968700000|2022-04-26 10:25:00|12714.3|12713.4|12713.3|12712.4|12715.8|12714.7|12710.7|12709.7|641
1650969000000|2022-04-26 10:30:00|12713.2|12712.3|12710.2|12709.3|12713.6|12712.7|12708.2|12707.3|549
1650969300000|2022-04-26 10:35:00|12710.3|12709.4|12723.5|12722.6|12725|12723.7|12709.9|12709|732
1650969600000|2022-04-26 10:40:00|12723.4|12722.5|12719.8|12718.9|12725.5|12724.3|12719.7|12718.8|581
1650969900000|2022-04-26 10:45:00|12719.9|12719|12720.4|12719.5|12723.6|12722.4|12719.2|12718.2|450
1650970200000|2022-04-26 10:50:00|12720.3|12719.4|12719.5|12718.6|12722.7|12721.8|12718.2|12717|505
1650970500000|2022-04-26 10:55:00|12719.9|12719|12714.9|12713.4|12722.1|12721.2|12713.3|12712.4|632
1650970800000|2022-04-26 11:00:00|12715|12713.5|12707.2|12706.3|12716.5|12715.6|12707.1|12706.1|734
1650971100000|2022-04-26 11:05:00|12707.1|12706.2|12703.3|12702.4|12708.8|12707.6|12702|12701.1|654
1650971400000|2022-04-26 11:10:00|12703|12702.1|12710.6|12709.7|12711.7|12710.8|12702.4|12701.5|724
1650971700000|2022-04-26 11:15:00|12710.7|12709.8|12706.5|12705.6|12717.5|12716.4|12706|12704.9|745
1650972000000|2022-04-26 11:20:00|12706.6|12705.7|12704.4|12702.9|12709.6|12708.5|12700.5|12699.3|734
1650972300000|2022-04-26 11:25:00|12704.3|12702.8|12700.2|12699.3|12704.5|12703|12695.1|12693.6|655
1650972600000|2022-04-26 11:30:00|12700.1|12699.2|12694.3|12693.4|12700.8|12699.5|12691.5|12690.6|612
1650972900000|2022-04-26 11:35:00|12694.2|12693.3|12696.8|12695.9|12700.3|12699.1|12694.2|12693.3|642
1650973200000|2022-04-26 11:40:00|12696.7|12695.8|12689.1|12688.2|12697.1|12696.2|12688.5|12687.6|632
1650973500000|2022-04-26 11:45:00|12689.2|12688.3|12697.2|12696.3|12698.3|12697.4|12689.1|12688.2|734
1650973800000|2022-04-26 11:50:00|12697.1|12696.2|12691.7|12690.8|12698.2|12697.3|12691.7|12690.8|599
1650974100000|2022-04-26 11:55:00|12691.8|12690.9|12686.1|12685.2|12693|12692.1|12686.1|12685.2|994
1650974400000|2022-04-26 12:00:00|12686|12685.1|12686|12685.1|12691|12690|12684.8|12683.8|952
1650974700000|2022-04-26 12:05:00|12685.9|12685|12685|12684.1|12689.4|12688.5|12684.1|12683.2|604
1650975000000|2022-04-26 12:10:00|12685.1|12684.2|12687|12686.1|12688.3|12687.4|12684.1|12683.2|526
1650975300000|2022-04-26 12:15:00|12687.1|12686.2|12685.9|12685|12689.8|12688.9|12683.4|12682.5|687
1650975600000|2022-04-26 12:20:00|12685.3|12684.4|12682.9|12682|12687.5|12686.6|12682.9|12682|636
1650975900000|2022-04-26 12:25:00|12683|12682.1|12687.8|12685.2|12687.8|12686.1|12682.4|12681.5|510
1650976200000|2022-04-26 12:30:00|12687.6|12685.3|12680.5|12679.6|12687.6|12686.3|12680.5|12679.6|812
1650976500000|2022-04-26 12:35:00|12680.6|12679.7|12680.6|12679.7|12681.5|12680.6|12676.8|12675.8|870
1650976800000|2022-04-26 12:40:00|12680.4|12679.5|12682.5|12681.6|12684.9|12684|12678.6|12677.7|673
1650977100000|2022-04-26 12:45:00|12682.6|12681.7|12681.8|12680.9|12688.1|12687|12680.6|12679.7|728
1650977400000|2022-04-26 12:50:00|12681.7|12680.8|12684.8|12683.9|12688.6|12687.6|12679.5|12678.4|773
1650977700000|2022-04-26 12:55:00|12684.9|12684|12681.1|12679.6|12686.8|12685.9|12670.6|12669.7|852
1650978000000|2022-04-26 13:00:00|12681.3|12679.8|12688.1|12687.2|12688.4|12687.3|12678|12677.1|680
1650978300000|2022-04-26 13:05:00|12688.2|12687.3|12697.1|12696.2|12698.1|12697.2|12687.6|12686.7|619
1650978600000|2022-04-26 13:10:00|12697|12696.1|12688.1|12687.2|12697.4|12696.5|12687.8|12686.6|767
1650978900000|2022-04-26 13:15:00|12687.9|12687|12678.9|12677.4|12688|12687.1|12675.1|12673.8|910
1650979200000|2022-04-26 13:20:00|12678.7|12677.8|12675.7|12674.8|12678.8|12677.9|12668.6|12667.2|1029
1650979500000|2022-04-26 13:25:00|12675.6|12674.7|12682.5|12681.6|12684.4|12683.5|12673.9|12673|802
1650979800000|2022-04-26 13:30:00|12682.6|12681.7|12680.8|12679.9|12685|12684.1|12678.2|12677.3|775
1650980100000|2022-04-26 13:35:00|12680.9|12680|12686.2|12685.3|12689.1|12688.2|12677.7|12676.8|692
1650980400000|2022-04-26 13:40:00|12685.9|12685|12685.9|12685|12687.7|12686.8|12683.4|12682.5|631
1650980700000|2022-04-26 13:45:00|12685.8|12684.9|12680.5|12679.6|12687.1|12686.2|12680.4|12679.5|609
1650981000000|2022-04-26 13:50:00|12680.6|12679.7|12683.9|12683|12686.1|12685.2|12675.9|12674.9|700
1650981300000|2022-04-26 13:55:00|12684|12683.1|12685.6|12684.1|12686.9|12686|12682.9|12682|520
1650981600000|2022-04-26 14:00:00|12685.5|12684|12675.8|12674.9|12686.3|12684.7|12674.7|12673.8|711
1650981900000|2022-04-26 14:05:00|12675.7|12674.8|12670.8|12669.9|12677.8|12676.9|12670.8|12669.9|607
1650982200000|2022-04-26 14:10:00|12670.9|12670|12669.9|12669|12673.2|12672.3|12663.7|12662.8|591
1650982500000|2022-04-26 14:15:00|12669.8|12668.9|12664.4|12663.5|12670.2|12669.3|12659.4|12658.5|725
1650982800000|2022-04-26 14:20:00|12664.3|12663.4|12661.6|12660.7|12666.2|12665.3|12660.7|12659.8|687
1650983100000|2022-04-26 14:25:00|12661.7|12660.8|12661.2|12659.7|12662.7|12661.8|12656.3|12655.4|651
1650983400000|2022-04-26 14:30:00|12661.6|12660.3|12645.7|12644.8|12662.2|12661.3|12644.7|12643.8|734
1650983700000|2022-04-26 14:35:00|12645.5|12644.6|12633.8|12632.3|12646.6|12645.7|12631.6|12630.7|814
1650984000000|2022-04-26 14:40:00|12633.4|12632.5|12627.6|12626.7|12640.2|12639.3|12626.2|12625.3|911
1650984300000|2022-04-26 14:45:00|12627.5|12626.6|12632.8|12631.9|12636.5|12635.2|12626.7|12625.4|1238
1650984600000|2022-04-26 14:50:00|12633|12632.1|12625.6|12624.7|12634.9|12633.7|12620.4|12618.9|1153
1650984900000|2022-04-26 14:55:00|12625.7|12624.8|12619.2|12618.3|12626.1|12625.2|12619.2|12618.3|1338
1650985200000|2022-04-26 15:00:00|12619|12618.1|12629.4|12628.5|12634.6|12633.7|12617.8|12616.9|1244
1650985500000|2022-04-26 15:05:00|12629.5|12628.6|12633.5|12632.6|12634.4|12633.5|12627.7|12626.8|942
1650985800000|2022-04-26 15:10:00|12633.4|12632.5|12623.8|12622.9|12637.8|12636.9|12623.3|12622.4|1018
1650986100000|2022-04-26 15:15:00|12623.7|12622.8|12627.7|12626.8|12629|12628.1|12621.2|12620.3|994
1650986400000|2022-04-26 15:20:00|12627.6|12626.7|12627|12626.1|12630.8|12629.9|12624.3|12623.4|887
1650986700000|2022-04-26 15:25:00|12626.9|12626|12624.9|12624|12630.2|12629.3|12624.3|12623.4|842
1650987000000|2022-04-26 15:30:00|12624.8|12623.9|12624|12623.1|12628.2|12627.3|12623.8|12622.9|831
1650987300000|2022-04-26 15:35:00|12624.1|12623.2|12626.2|12625.3|12629|12628.1|12619.6|12618.6|879
1650987600000|2022-04-26 15:40:00|12626.1|12625.2|12626.9|12625.4|12627|12626.1|12622.3|12621.4|743
1650987900000|2022-04-26 15:45:00|12627|12625.5|12616.4|12615.5|12627|12625.9|12616.3|12615.4|674
1650988200000|2022-04-26 15:50:00|12616.3|12615.4|12617.6|12616.7|12619.8|12618.9|12616.3|12615.4|563
1650988500000|2022-04-26 15:55:00|12617.7|12616.8|12615.3|12614.4|12620.2|12619.3|12609.7|12608.3|759
1650988800000|2022-04-26 16:00:00|12615.2|12614.3|12620.8|12619.9|12622.5|12621.6|12615.2|12614.3|736
1650989100000|2022-04-26 16:05:00|12621|12620.1|12614.6|12613.7|12621.5|12620.6|12609.6|12608.2|852
1650989400000|2022-04-26 16:10:00|12614.7|12613.8|12613.7|12612.8|12616.4|12615.5|12610.8|12609.6|746
1650989700000|2022-04-26 16:15:00|12613.6|12612.7|12617.1|12616.2|12617.4|12616.5|12612.3|12611.2|578
1650990000000|2022-04-26 16:20:00|12617|12616.1|12617.6|12616.7|12619|12618.1|12614.9|12614|645
1650990300000|2022-04-26 16:25:00|12617.5|12616.6|12619.8|12618.9|12620.3|12619.4|12613.4|12612.5|707
1650990600000|2022-04-26 16:30:00|12619.6|12618.7|12609.7|12608.8|12620.3|12619.4|12609.2|12608.3|669
1650990900000|2022-04-26 16:35:00|12609.6|12608.7|12602.7|12601.8|12609.8|12608.9|12600.7|12599.8|541
1650991200000|2022-04-26 16:40:00|12602.8|12601.9|12606.8|12605.9|12608|12607.1|12601.4|12600.5|608
1650991500000|2022-04-26 16:45:00|12606.9|12606|12605.5|12604.6|12608.6|12607.7|12601.6|12600.7|689
1650991800000|2022-04-26 16:50:00|12605.4|12604.5|12608.2|12607.3|12608.3|12607.4|12603.5|12602.6|651
1650992100000|2022-04-26 16:55:00|12607.9|12607|12611.9|12611|12613.4|12612.1|12605.3|12604.4|965
1650992400000|2022-04-26 17:00:00|12612|12611.1|12608.8|12607.9|12614.9|12614|12608.6|12607.7|868
1650992700000|2022-04-26 17:05:00|12608.7|12607.8|12601.9|12601|12610.7|12609.8|12601.5|12600.6|655
1650993000000|2022-04-26 17:10:00|12601.8|12600.9|12601.8|12600.9|12604.5|12603.6|12601.5|12600.6|589
1650993300000|2022-04-26 17:15:00|12601.9|12601|12597.2|12596.3|12605.7|12604.8|12597.1|12596.2|585
1650993600000|2022-04-26 17:20:00|12597|12596.1|12599|12598.1|12599|12598.1|12594.4|12593.5|730
1650993900000|2022-04-26 17:25:00|12598.9|12598|12603.1|12602.2|12605.5|12604.6|12598.5|12597.6|602
1650994200000|2022-04-26 17:30:00|12603|12602.1|12602.1|12601.2|12604.5|12603.6|12600.9|12600|577
1650994500000|2022-04-26 17:35:00|12602|12601.1|12602.6|12601.7|12603.5|12602.6|12600.6|12599.7|543
1650994800000|2022-04-26 17:40:00|12602.2|12601.3|12603.9|12603|12605|12604.1|12601|12600.1|556
1650995100000|2022-04-26 17:45:00|12604|12603.1|12603.7|12602.8|12605.4|12604.5|12601.2|12600.3|525
1650995400000|2022-04-26 17:50:00|12603.8|12602.9|12598.8|12597.9|12603.9|12603|12597.8|12596.9|455
1650995700000|2022-04-26 17:55:00|12598.7|12597.8|12590|12589.1|12599.9|12599|12587.6|12586.7|687
1650996000000|2022-04-26 18:00:00|12590.1|12589.2|12589.7|12588.8|12590.9|12590|12585.1|12584.2|780
1650996300000|2022-04-26 18:05:00|12589.6|12588.7|12588.8|12587.9|12592.4|12591.5|12588.1|12587.2|634
1650996600000|2022-04-26 18:10:00|12588.7|12587.8|12591.5|12590.6|12591.9|12591|12588.6|12587.7|600
1650996900000|2022-04-26 18:15:00|12591.3|12590.4|12593.9|12593|12598.8|12597.9|12590.7|12589.8|712
1650997200000|2022-04-26 18:20:00|12593.8|12592.9|12595.9|12595|12599.7|12598.8|12593.1|12592.1|735
1650997500000|2022-04-26 18:25:00|12596.1|12595.2|12597.6|12596.7|12598.1|12597.2|12595.4|12594.5|597
1650997800000|2022-04-26 18:30:00|12597.5|12596.6|12591.7|12590.8|12598|12597.1|12588.3|12587.4|500
1650998100000|2022-04-26 18:35:00|12591.8|12590.9|12592.5|12591.6|12595.4|12594.5|12591.8|12590.9|570
1650998400000|2022-04-26 18:40:00|12591.9|12591|12588.8|12587.9|12591.9|12591|12588.7|12587.8|529
1650998700000|2022-04-26 18:45:00|12588.7|12587.8|12587.4|12586.5|12590.1|12589.2|12587.1|12586.2|491
1650999000000|2022-04-26 18:50:00|12587.5|12586.6|12587.1|12586.2|12587.9|12587|12584.8|12583.9|585
1650999300000|2022-04-26 18:55:00|12587.2|12586.3|12587.8|12586.9|12589|12588.1|12585.8|12584.9|550
1650999600000|2022-04-26 19:00:00|12587.7|12586.8|12588.5|12587.6|12589.4|12588.5|12587.6|12586.6|475
1650999900000|2022-04-26 19:05:00|12588.4|12587.5|12587|12586.1|12588.6|12587.7|12586|12585.1|561
1651000200000|2022-04-26 19:10:00|12586.9|12586|12585.7|12584.8|12588.3|12587.4|12584.3|12583.2|628
1651000500000|2022-04-26 19:15:00|12585.8|12584.9|12584|12583.1|12586.7|12585.8|12582.8|12581.9|594
1651000800000|2022-04-26 19:20:00|12584.3|12583.4|12584.6|12583.7|12585.2|12583.9|12582.6|12581.4|472
1651001100000|2022-04-26 19:25:00|12584.7|12583.8|12584.1|12583.2|12585.3|12584.4|12582.6|12581.7|396
1651001400000|2022-04-26 19:30:00|12584.2|12583.3|12581.8|12580.9|12584.7|12583.8|12581.4|12580.3|478
1651001700000|2022-04-26 19:35:00|12581.7|12580.8|12583.6|12582.7|12584.1|12583.2|12581.5|12580.2|404
1651002000000|2022-04-26 19:40:00|12583.5|12582.6|12587.7|12586.8|12587.9|12587|12582.9|12582|528
1651002300000|2022-04-26 19:45:00|12587.5|12586.6|12582.4|12581.5|12587.9|12587|12581.3|12580.1|420
1651002600000|2022-04-26 19:50:00|12582.5|12581.6|12581.9|12581|12585.5|12584.6|12581.3|12580.2|589
1651002900000|2022-04-26 19:55:00|12582|12581.1|12590|12589.1|12590.6|12589.7|12581.8|12580.9|639
1651003200000|2022-04-26 20:00:00|12589.9|12589|12583.5|12582|12590.4|12589.1|12582.8|12581.6|564
1651003500000|2022-04-26 20:05:00|12583.4|12581.9|12582.7|12581.8|12584.4|12583.2|12582.6|12581.5|382
1651003800000|2022-04-26 20:10:00|12582.6|12581.7|12582.6|12581.1|12585.2|12583.8|12582.3|12580.8|348
1651004100000|2022-04-26 20:15:00|12582.7|12581.2|12582.3|12580.8|12584.3|12583|12581.6|12580.5|221
1651004400000|2022-04-26 20:20:00|12582.2|12580.7|12581.4|12580.5|12582.2|12580.9|12579.7|12578.2|245
1651004700000|2022-04-26 20:25:00|12581.3|12580.4|12581.7|12580.2|12583.1|12582.2|12580.6|12579.5|215
1651005000000|2022-04-26 20:30:00|12581.8|12580.3|12574.2|12572.7|12581.8|12580.3|12572.6|12571|227
1651005300000|2022-04-26 20:35:00|12574.3|12572.8|12573.4|12571.9|12578.6|12577.3|12572.8|12571.8|293
1651005600000|2022-04-26 20:40:00|12573.5|12572|12572.4|12571.5|12574.6|12573.3|12571.8|12570.6|424
1651005900000|2022-04-26 20:45:00|12573.2|12571.7|12575.5|12574|12578.7|12576.7|12572.5|12571|353
1651006200000|2022-04-26 20:50:00|12575.4|12573.9|12574.9|12573.4|12576.5|12574.7|12574.5|12572.4|302
1651006500000|2022-04-26 20:55:00|12575|12573.5|12581|12570|12581|12574.8|12574.6|12569.3|552
1651006800000|2022-04-26 21:00:00|12580.9|12569.9|12583.6|12572.6|12585.4|12574.4|12580.2|12569.3|84
1651007100000|2022-04-26 21:05:00|12584.7|12573.7|12583.3|12573.6|12586.2|12575.2|12583.1|12573|100
1651007400000|2022-04-26 21:10:00|12583.7|12572.7|12581.6|12573.5|12584.4|12575|12580.5|12571.4|207
1651007700000|2022-04-26 21:15:00|12582|12573.6|12582.5|12573.8|12584.5|12575.3|12580.2|12572.7|414
1651008000000|2022-04-26 21:20:00|12583.6|12573.1|12583.4|12573.5|12586.4|12577.9|12580.6|12571|1123
1651008300000|2022-04-26 21:25:00|12582.6|12574|12580.5|12573.6|12584.6|12575.1|12579.4|12571.1|1377
1651008600000|2022-04-26 21:30:00|12580.4|12573.9|12581.3|12574.5|12583.1|12576.1|12579.5|12572.1|206
1651008900000|2022-04-26 21:35:00|12581|12574.4|12578.1|12569.1|12582.1|12576|12577.1|12567|680
1651009200000|2022-04-26 21:40:00|12578|12569.4|12578.9|12570.1|12580.1|12571.3|12577.4|12567.2|1500
1651009500000|2022-04-26 21:45:00|12578.7|12570.2|12579.6|12570.2|12580.5|12571.6|12577.9|12569.2|901
1651009800000|2022-04-26 21:50:00|12579.4|12570.9|12577.3|12570.7|12580.4|12572.2|12576.5|12569.1|162
1651010100000|2022-04-26 21:55:00|12577.2|12570.6|12575.5|12569|12579|12571.3|12575.5|12566.8|734
1651010400000|2022-04-26 22:00:00|12575.4|12568.9|12577.5|12572.9|12582.5|12577.4|12575.4|12567.5|648
1651010700000|2022-04-26 22:05:00|12577.7|12573.2|12578.6|12575.1|12581|12575.9|12577|12572.5|288
1651011000000|2022-04-26 22:10:00|12578.7|12575.3|12576.7|12573.6|12579.1|12576.2|12576.3|12573|311
1651011300000|2022-04-26 22:15:00|12576.5|12573.7|12576.3|12574|12577.4|12574.8|12575.6|12573|370
1651011600000|2022-04-26 22:20:00|12576.4|12573.9|12565.5|12563.1|12576.6|12574.6|12564.5|12562.5|687
1651011900000|2022-04-26 22:25:00|12565.1|12563.6|12570.5|12568.3|12570.6|12569.1|12561|12558.5|610
1651012200000|2022-04-26 22:30:00|12570.3|12568.8|12574.4|12571.9|12576.9|12574.9|12568.4|12566.8|651
1651012500000|2022-04-26 22:35:00|12574.3|12572|12576|12573.6|12578.1|12576.3|12573.7|12571.5|437
1651012800000|2022-04-26 22:40:00|12576.1|12573.5|12576.9|12574.6|12578.4|12576.1|12575.7|12573.5|330
1651013100000|2022-04-26 22:45:00|12576.8|12574.8|12578.2|12576.7|12579.3|12576.9|12576.6|12574.2|305
1651013400000|2022-04-26 22:50:00|12578.1|12576.6|12579.5|12577.4|12580.1|12577.6|12577.9|12575.8|292
1651013700000|2022-04-26 22:55:00|12579.1|12577.6|12578.5|12576.3|12580.5|12578.5|12578|12576.1|274
1651014000000|2022-04-26 23:00:00|12578.2|12576.7|12579.9|12578.4|12580.4|12578.8|12578.2|12576.6|283
1651014300000|2022-04-26 23:05:00|12579.5|12578|12579.2|12577.7|12580.4|12578.9|12578.4|12576.9|324
1651014600000|2022-04-26 23:10:00|12579.4|12577.9|12578.1|12576.6|12580.2|12578.4|12577.8|12576.3|308
1651014900000|2022-04-26 23:15:00|12578.2|12576.7|12582.4|12580.9|12582.5|12581|12578.1|12576.6|212
1651015200000|2022-04-26 23:20:00|12582.3|12580.8|12581.3|12579.8|12582.6|12581.3|12580.1|12578.7|237
1651015500000|2022-04-26 23:25:00|12581.2|12579.7|12583.2|12581.7|12583.4|12582.1|12581|12579.5|297
1651015800000|2022-04-26 23:30:00|12583.3|12581.8|12586.6|12585.1|12586.7|12585.2|12582.9|12581.4|242
1651016100000|2022-04-26 23:35:00|12586.4|12584.9|12585.8|12584.3|12587.4|12586|12583.9|12582.7|316
1651016400000|2022-04-26 23:40:00|12585.4|12584.5|12584.8|12583.9|12586.1|12584.8|12583.8|12582.6|384
1651016700000|2022-04-26 23:45:00|12584.7|12583.8|12586.3|12584.8|12588.4|12587.2|12584.7|12583.6|400
1651017000000|2022-04-26 23:50:00|12586.4|12584.9|12583.6|12582.7|12587.6|12586.1|12583.4|12582.5|406
1651017300000|2022-04-26 23:55:00|12584|12582.5|12582.2|12581.3|12586|12585.1|12581.5|12580.4|370
1651017600000|2022-04-27 00:00:00|12582.1|12581.2|12581.2|12580.3|12586.2|12585.2|12579.7|12578.8|443
1651017900000|2022-04-27 00:05:00|12581.3|12580.4|12585|12584.1|12585.6|12584.7|12580.7|12579.8|340
1651018200000|2022-04-27 00:10:00|12584.9|12584|12582.9|12582|12585.9|12584.7|12581.6|12580.7|417
1651018500000|2022-04-27 00:15:00|12583|12582.1|12577.8|12576.9|12583|12582.1|12576.8|12575.9|504
1651018800000|2022-04-27 00:20:00|12577.7|12576.8|12575.2|12574.3|12578.7|12577.8|12574.9|12574|420
1651019100000|2022-04-27 00:25:00|12575.1|12574.2|12574.8|12573.9|12576.6|12575.7|12572.7|12571.8|365
1651019400000|2022-04-27 00:30:00|12574.9|12574|12574|12573.1|12575.7|12574.8|12572.3|12571.4|369
1651019700000|2022-04-27 00:35:00|12574.1|12573.2|12575.1|12574.2|12575.4|12574.5|12573.5|12572.6|305
1651020000000|2022-04-27 00:40:00|12575.2|12574.3|12571.7|12570.8|12575.2|12574.3|12569.9|12569|427
1651020300000|2022-04-27 00:45:00|12571.8|12570.9|12575.8|12574.9|12577.9|12577|12571.5|12570.6|419
1651020600000|2022-04-27 00:50:00|12576|12575.1|12575.5|12574.6|12579.4|12578.5|12574.8|12573.6|540
1651020900000|2022-04-27 00:55:00|12575.1|12574.2|12581.8|12580.9|12581.9|12581|12575.1|12574.2|639
1651021200000|2022-04-27 01:00:00|12581.6|12580.7|12576.2|12575.3|12584.1|12583.2|12575.1|12574.1|637
1651021500000|2022-04-27 01:05:00|12576.3|12575.4|12579.6|12578.7|12582.9|12582|12575.7|12574.8|553
1651021800000|2022-04-27 01:10:00|12579.5|12578.6|12579.5|12578|12580.7|12579.8|12577.9|12577|410
1651022100000|2022-04-27 01:15:00|12579.6|12578.1|12582.2|12581.3|12583|12582.1|12578.9|12577.9|580
1651022400000|2022-04-27 01:20:00|12582.3|12581.4|12583.8|12582.9|12585.8|12584.9|12581.8|12580.9|427
1651022700000|2022-04-27 01:25:00|12583.7|12582.8|12582.2|12580.7|12584.4|12583.1|12581.8|12580.3|413
1651023000000|2022-04-27 01:30:00|12582.1|12580.6|12584.7|12583.2|12588.6|12587.1|12582|12580.5|1262
1651023300000|2022-04-27 01:35:00|12584.6|12583.1|12582.5|12581|12584.7|12583.2|12575.7|12574.2|1222
1651023600000|2022-04-27 01:40:00|12582.7|12581.2|12576.4|12575.5|12582.7|12581.2|12575.8|12574.5|824
1651023900000|2022-04-27 01:45:00|12576.3|12575.4|12582.7|12581.8|12582.8|12581.9|12575|12574.1|570
1651024200000|2022-04-27 01:50:00|12582.6|12581.7|12584.9|12584|12585.2|12584.3|12582.3|12581.4|521
1651024500000|2022-04-27 01:55:00|12584.8|12583.9|12584.7|12583.8|12587.2|12585.9|12583.3|12582.4|536
1651024800000|2022-04-27 02:00:00|12584.8|12583.9|12589.6|12588.7|12590.5|12589.5|12584.1|12583.2|494
1651025100000|2022-04-27 02:05:00|12589.7|12588.8|12586.3|12584.8|12592.1|12591.2|12583.5|12582.6|704
1651025400000|2022-04-27 02:10:00|12586.2|12584.7|12585.4|12584.5|12587.8|12586.9|12585.1|12583.9|513
1651025700000|2022-04-27 02:15:00|12585.3|12584.4|12584.2|12583.3|12585.5|12584.6|12582.1|12581.2|425
1651026000000|2022-04-27 02:20:00|12584.3|12583.4|12585|12584.1|12588.1|12587.2|12583|12582.1|596
1651026300000|2022-04-27 02:25:00|12584.9|12584|12584.4|12583.5|12585.2|12584.3|12581.2|12580.3|521
1651026600000|2022-04-27 02:30:00|12584.3|12583.4|12584|12583.1|12585.2|12584.3|12582.6|12581.7|443
1651026900000|2022-04-27 02:35:00|12583.9|12583|12584.5|12583.6|12585.1|12584.2|12583.2|12582.3|374
1651027200000|2022-04-27 02:40:00|12584.6|12583.7|12588.9|12588|12589.3|12588.4|12584.5|12583.6|458
1651027500000|2022-04-27 02:45:00|12588.8|12587.9|12584.7|12583.8|12588.9|12588|12583.7|12582.8|387
1651027800000|2022-04-27 02:50:00|12584.6|12583.7|12587.7|12586.8|12588.7|12587.8|12583.4|12582.5|525
1651028100000|2022-04-27 02:55:00|12587.6|12586.7|12580.9|12580|12588.3|12587.4|12580.6|12579.7|730
1651028400000|2022-04-27 03:00:00|12581|12580.1|12580.5|12579.6|12584.2|12583.3|12580.1|12579.2|474
1651028700000|2022-04-27 03:05:00|12580.4|12579.5|12579.6|12578.7|12580.8|12579.9|12576.2|12575.3|456
1651029000000|2022-04-27 03:10:00|12579.7|12578.8|12580.6|12579.7|12583.8|12582.9|12579.1|12578.2|531
1651029300000|2022-04-27 03:15:00|12580.7|12579.8|12579.9|12579|12582.8|12581.8|12578.8|12577.9|462
1651029600000|2022-04-27 03:20:00|12579.8|12578.9|12580.6|12579.7|12581.7|12580.8|12578.9|12578|459
1651029900000|2022-04-27 03:25:00|12580.7|12579.8|12580.8|12579.9|12581.5|12580.5|12579.3|12578.4|380
1651030200000|2022-04-27 03:30:00|12580.7|12579.8|12584.3|12583.4|12585.9|12584.9|12580.7|12579.8|425
1651030500000|2022-04-27 03:35:00|12584.2|12583.3|12582|12581.1|12585|12584|12579.9|12578.8|449
1651030800000|2022-04-27 03:40:00|12581.9|12581|12580.2|12579.3|12582.2|12581.2|12579.3|12578.4|351
1651031100000|2022-04-27 03:45:00|12580.1|12579.2|12580.2|12579.3|12581.6|12580.5|12578.9|12578|363
1651031400000|2022-04-27 03:50:00|12580.1|12579.2|12577.6|12576.7|12580.2|12579.3|12577.6|12576.4|261
1651031700000|2022-04-27 03:55:00|12577.7|12576.8|12580.8|12579.9|12581.1|12580.1|12577.6|12576.7|342
1651032000000|2022-04-27 04:00:00|12580.9|12580|12577.5|12576.6|12581|12580.1|12576.4|12575.5|414
1651032300000|2022-04-27 04:05:00|12577.4|12576.5|12578|12577.1|12579.4|12578.5|12576.7|12575.8|280
1651032600000|2022-04-27 04:10:00|12577.9|12577|12578.7|12577.8|12578.9|12578|12576.8|12575.8|270
1651032900000|2022-04-27 04:15:00|12578.6|12577.7|12576.1|12575.2|12578.9|12578|12575.8|12574.9|277
1651033200000|2022-04-27 04:20:00|12575.9|12575|12576.6|12575.7|12577.3|12576.4|12574.7|12573.8|400
1651033500000|2022-04-27 04:25:00|12576.8|12575.9|12578.2|12577.3|12578.9|12578|12576.2|12575.3|401
1651033800000|2022-04-27 04:30:00|12578.1|12577.2|12580.1|12579.2|12581.8|12580.9|12578.1|12577.2|487
1651034100000|2022-04-27 04:35:00|12580.2|12579.3|12580|12578.5|12581.2|12580.1|12578.9|12578|316
1651034400000|2022-04-27 04:40:00|12579.9|12578.4|12580.7|12579.8|12582.1|12580.9|12579.1|12578.2|288
1651034700000|2022-04-27 04:45:00|12580.6|12579.7|12583.4|12582.5|12584.1|12583|12580.6|12579.7|314
1651035000000|2022-04-27 04:50:00|12583.5|12582.6|12582.3|12581.4|12584|12582.9|12581.4|12580.5|288
1651035300000|2022-04-27 04:55:00|12582.4|12581.5|12585.2|12584.3|12585.5|12584.6|12582.1|12581.2|287
1651035600000|2022-04-27 05:00:00|12585.3|12584.4|12587.5|12586.6|12588.5|12587.6|12583.6|12582.7|348
1651035900000|2022-04-27 05:05:00|12587.8|12586.9|12587.2|12586.3|12587.9|12587|12585.6|12584.6|386
1651036200000|2022-04-27 05:10:00|12587.3|12586.4|12588.4|12587.5|12590|12589.1|12586.7|12585.8|485
1651036500000|2022-04-27 05:15:00|12588.7|12587.2|12593.1|12592.2|12594.7|12593.8|12586.8|12585.7|578
1651036800000|2022-04-27 05:20:00|12593|12592.1|12592.2|12591.3|12594.4|12593.5|12591.8|12590.9|454
1651037100000|2022-04-27 05:25:00|12592.3|12591.4|12596.4|12595.5|12596.6|12595.7|12591.8|12590.9|506
1651037400000|2022-04-27 05:30:00|12596.8|12595.9|12595.2|12594.3|12598.2|12597.3|12594.2|12593|557
1651037700000|2022-04-27 05:35:00|12594.7|12593.8|12594.4|12593.5|12596.4|12595.5|12593.6|12592.7|312
1651038000000|2022-04-27 05:40:00|12594.5|12593.6|12597.2|12596.3|12597.8|12596.6|12593.9|12593|341
1651038300000|2022-04-27 05:45:00|12597|12596.1|12596.2|12595.3|12597.3|12596.1|12594.1|12593.2|358
1651038600000|2022-04-27 05:50:00|12596.1|12595.2|12595.2|12594.3|12596.2|12595.3|12593.8|12592.9|275
1651038900000|2022-04-27 05:55:00|12595.1|12594.2|12594.4|12593.5|12597.2|12596.3|12591.5|12590.3|497
1651039200000|2022-04-27 06:00:00|12594.7|12593.2|12591.2|12590.3|12594.7|12593.5|12588.5|12587.6|710
1651039500000|2022-04-27 06:05:00|12591.4|12590.5|12584.6|12583.7|12594|12593.1|12584.6|12583.7|663
1651039800000|2022-04-27 06:10:00|12584.8|12583.9|12588.9|12588|12590.4|12589.3|12577.6|12576.7|1102
1651040100000|2022-04-27 06:15:00|12588.8|12587.9|12589.2|12588.3|12590.3|12589.1|12582.8|12581.7|811
1651040400000|2022-04-27 06:20:00|12589|12588.1|12592.3|12590.8|12597|12596.1|12588|12587.1|698
1651040700000|2022-04-27 06:25:00|12592.4|12590.9|12581.5|12580.6|12593.2|12592.2|12580.7|12579.8|679
1651041000000|2022-04-27 06:30:00|12581.6|12580.7|12588|12587.1|12589.9|12589|12581.6|12580.6|684
1651041300000|2022-04-27 06:35:00|12587.9|12587|12584.7|12583.2|12588.1|12587.2|12581.9|12581|835
1651041600000|2022-04-27 06:40:00|12584.8|12583.3|12580.8|12579.9|12585|12583.8|12574.7|12573.4|966
1651041900000|2022-04-27 06:45:00|12580.7|12579.8|12577|12576.1|12583.7|12582.5|12575.2|12574.3|769
1651042200000|2022-04-27 06:50:00|12577.1|12576.2|12571.9|12571|12577.1|12576.2|12566.6|12565.7|832
1651042500000|2022-04-27 06:55:00|12572|12570.5|12574.3|12573.4|12577.8|12576.9|12569.3|12568.4|802
1651042800000|2022-04-27 07:00:00|12574.4|12573.5|12576.4|12575.5|12580.8|12579.9|12573.2|12572.3|1013
1651043100000|2022-04-27 07:05:00|12576.5|12575.6|12570.1|12569.2|12580.5|12579.5|12568.5|12567.6|908
1651043400000|2022-04-27 07:10:00|12570.2|12569.3|12564.6|12563.7|12572.1|12571.2|12562.9|12562|938
1651043700000|2022-04-27 07:15:00|12564.7|12563.8|12555.8|12554.3|12567|12566.1|12555.7|12554.2|797
1651044000000|2022-04-27 07:20:00|12555.5|12554.6|12556.5|12555.6|12563.2|12562.1|12554.5|12553.2|1114
1651044300000|2022-04-27 07:25:00|12556.4|12555.5|12543.1|12541.6|12557.5|12556.6|12543.1|12541.6|1112
1651044600000|2022-04-27 07:30:00|12543.2|12541.7|12548.4|12547.5|12552.3|12551.4|12542.2|12541.3|1045
1651044900000|2022-04-27 07:35:00|12548.5|12547.6|12549|12548.1|12551.7|12550.8|12543.5|12542.5|979
1651045200000|2022-04-27 07:40:00|12549.1|12548.2|12558.2|12557.3|12558.5|12557.6|12548.7|12547.8|659
1651045500000|2022-04-27 07:45:00|12558.5|12557.6|12564|12563.1|12564.4|12563.3|12556.6|12555.7|830
1651045800000|2022-04-27 07:50:00|12564.2|12563.3|12566.1|12565.2|12570.2|12569.2|12562|12561.1|720
1651046100000|2022-04-27 07:55:00|12566|12565.1|12572.9|12572|12574.8|12573.9|12566|12565.1|731
1651046400000|2022-04-27 08:00:00|12573|12572.1|12567.2|12566.3|12576.3|12575.4|12565.6|12564.7|954
1651046700000|2022-04-27 08:05:00|12567.1|12566.2|12562.8|12561.9|12568.7|12567.8|12561.4|12560.5|788
1651047000000|2022-04-27 08:10:00|12562.9|12562|12572.7|12571.8|12573.3|12572.1|12562.9|12562|969
1651047300000|2022-04-27 08:15:00|12572.8|12571.9|12575.8|12574.9|12577.4|12576.5|12572.7|12571.4|645
1651047600000|2022-04-27 08:20:00|12575.9|12575|12577.2|12576.3|12578.1|12577.2|12572.8|12571.9|738
1651047900000|2022-04-27 08:25:00|12577.1|12576.2|12567.5|12566.6|12577.2|12576.3|12567.1|12566.2|739
1651048200000|2022-04-27 08:30:00|12567.4|12566.5|12561.7|12560.8|12569.9|12569|12559.5|12558.6|845
1651048500000|2022-04-27 08:35:00|12561.8|12560.9|12556.8|12555.9|12563.8|12562.8|12555.5|12554.6|698
1651048800000|2022-04-27 08:40:00|12557|12556.1|12549.6|12548.7|12557.5|12556.6|12548.8|12547.9|614
1651049100000|2022-04-27 08:45:00|12549.5|12548.6|12545.5|12544.6|12549.9|12549|12542.9|12541.9|763
1651049400000|2022-04-27 08:50:00|12545.6|12544.7|12544.6|12543.7|12546.3|12545.4|12539.3|12538.4|645
1651049700000|2022-04-27 08:55:00|12544.5|12543.6|12538.8|12537.9|12556.2|12554.7|12536.4|12535.5|1141
1651050000000|2022-04-27 09:00:00|12538.7|12537.8|12545.8|12544.9|12549.5|12548.6|12538.6|12537.7|942
1651050300000|2022-04-27 09:05:00|12545.7|12544.8|12553|12552.1|12558.2|12556.8|12545.7|12544.6|948
1651050600000|2022-04-27 09:10:00|12553.2|12552.3|12564|12563.1|12566.9|12566|12551.6|12550.1|1042
1651050900000|2022-04-27 09:15:00|12563.9|12563|12565.3|12564.4|12565.3|12564.4|12558.1|12557.2|652
1651051200000|2022-04-27 09:20:00|12565.4|12564.5|12580.1|12579.2|12580.6|12579.7|12562.9|12562|932
1651051500000|2022-04-27 09:25:00|12580|12579.1|12583.8|12582.9|12590.6|12589.7|12579.9|12579|693
1651051800000|2022-04-27 09:30:00|12583.9|12583|12585.9|12585|12590.6|12589.4|12582|12581.1|779
1651052100000|2022-04-27 09:35:00|12586|12585.1|12595.7|12594.8|12602.4|12601.5|12584.3|12583.4|780
1651052400000|2022-04-27 09:40:00|12595.9|12595|12597.8|12596.9|12600.1|12598.9|12592.9|12592|708
1651052700000|2022-04-27 09:45:00|12597.9|12597|12594.4|12593.5|12600.3|12599.4|12593.2|12592.3|683
1651053000000|2022-04-27 09:50:00|12594.5|12593.6|12588.6|12587.7|12595.6|12594.7|12587.8|12586.6|733
1651053300000|2022-04-27 09:55:00|12588.5|12587.6|12589.5|12588.6|12594.3|12593.4|12588.2|12587.3|630
1651053600000|2022-04-27 10:00:00|12589.6|12588.7|12598.7|12597.8|12601.4|12600.5|12586.3|12585.4|806
1651053900000|2022-04-27 10:05:00|12598.8|12597.9|12580.6|12579.7|12598.8|12597.9|12578.6|12577.7|941
1651054200000|2022-04-27 10:10:00|12580.5|12579.6|12580.7|12579.8|12583.7|12582.8|12576.2|12575.3|706
1651054500000|2022-04-27 10:15:00|12580.8|12579.9|12580.6|12579.1|12584.7|12583.8|12578.3|12577.4|550
1651054800000|2022-04-27 10:20:00|12580.4|12579.5|12581.8|12580.9|12583.6|12582.7|12579.8|12578.9|513
1651055100000|2022-04-27 10:25:00|12581.7|12580.8|12592.3|12591.4|12592.6|12591.7|12581|12580.1|658
1651055400000|2022-04-27 10:30:00|12592.4|12591.5|12594.2|12593.3|12595.3|12594.4|12589.8|12588.9|663
1651055700000|2022-04-27 10:35:00|12594.3|12593.4|12587|12586.1|12597.7|12596.8|12586.8|12585.9|581
1651056000000|2022-04-27 10:40:00|12587.1|12586.2|12592.4|12591.5|12592.8|12591.9|12587.1|12586.2|476
1651056300000|2022-04-27 10:45:00|12592.3|12591.4|12582.7|12581.8|12593.5|12592|12580|12579.1|1236
1651056600000|2022-04-27 10:50:00|12583|12581.5|12583.2|12582.3|12583.7|12582.8|12581.8|12580.9|573
1651056900000|2022-04-27 10:55:00|12583.1|12582.2|12589.4|12588.5|12589.5|12588.6|12580.9|12580|510
1651057200000|2022-04-27 11:00:00|12590.3|12588.8|12582.5|12581.6|12593.1|12592.2|12580.9|12580|748
1651057500000|2022-04-27 11:05:00|12582.7|12581.8|12584.1|12583.2|12585.1|12584|12575.7|12574.8|616
1651057800000|2022-04-27 11:10:00|12584|12583.1|12587|12586.1|12587.4|12586.4|12579.6|12578.5|638
1651058100000|2022-04-27 11:15:00|12587.1|12586.2|12583.8|12582.9|12587.5|12586.6|12582.3|12581.4|500
1651058400000|2022-04-27 11:20:00|12583.5|12582.6|12581.6|12580.7|12584.7|12583.8|12578.6|12577.7|684
1651058700000|2022-04-27 11:25:00|12581.8|12580.9|12581.2|12580.3|12584.1|12583.2|12577.6|12576.7|554
1651059000000|2022-04-27 11:30:00|12581.3|12580.4|12576.3|12575.4|12581.3|12580.4|12570.9|12570|570
1651059300000|2022-04-27 11:35:00|12576.4|12575.5|12577.8|12576.9|12580.8|12579.9|12575.1|12574.2|715
1651059600000|2022-04-27 11:40:00|12577.9|12577|12579.1|12578.2|12583.2|12582.3|12576.9|12576|765
1651059900000|2022-04-27 11:45:00|12579|12578.1|12581.8|12580.9|12583.9|12583|12577.3|12576.4|831
1651060200000|2022-04-27 11:50:00|12581.9|12581|12568.7|12567.8|12582.1|12581.2|12568.5|12567.6|798
1651060500000|2022-04-27 11:55:00|12568.6|12567.7|12566.8|12565.9|12572.1|12571.2|12565.5|12564.6|695
1651060800000|2022-04-27 12:00:00|12566.7|12565.8|12562.9|12562|12569.7|12568.8|12560.1|12558.9|1000
1651061100000|2022-04-27 12:05:00|12562.8|12561.9|12567.7|12566.8|12568.6|12567.7|12559.8|12558.9|765
1651061400000|2022-04-27 12:10:00|12567.9|12567|12566.6|12565.7|12570.2|12569.3|12564.5|12563.6|808
1651061700000|2022-04-27 12:15:00|12566.7|12565.8|12565.8|12564.9|12571.1|12570.2|12564.7|12563.8|661
1651062000000|2022-04-27 12:20:00|12566.2|12565.3|12565.7|12564.8|12568.7|12567.8|12563.7|12562.8|740
1651062300000|2022-04-27 12:25:00|12565.2|12564.3|12555.6|12554.1|12566.1|12565.2|12554.8|12553.7|863
1651062600000|2022-04-27 12:30:00|12555.3|12554.4|12545.8|12544.9|12556.6|12555.3|12539.7|12538.8|964
1651062900000|2022-04-27 12:35:00|12545.7|12544.8|12548.1|12547.2|12551.9|12551|12538.7|12537.8|1008
1651063200000|2022-04-27 12:40:00|12548.2|12547.3|12533.4|12532.5|12548.4|12547.5|12533.3|12532.2|874
1651063500000|2022-04-27 12:45:00|12533.5|12532.6|12537|12536.1|12538.6|12537.7|12533.4|12532.5|724
1651063800000|2022-04-27 12:50:00|12536.9|12536|12537.2|12536.3|12537.9|12537|12527.7|12526.8|938
1651064100000|2022-04-27 12:55:00|12537.5|12536.6|12542.3|12541.4|12543.6|12542.7|12536.3|12535.4|834
1651064400000|2022-04-27 13:00:00|12542.2|12541.3|12546.9|12546|12553.8|12552.9|12542|12541.1|1046
1651064700000|2022-04-27 13:05:00|12546.8|12545.9|12539.9|12539|12547.1|12546.2|12539.6|12538.7|918
1651065000000|2022-04-27 13:10:00|12539.8|12538.9|12540.8|12539.9|12547.7|12546.8|12537.7|12536.8|967
1651065300000|2022-04-27 13:15:00|12541|12540.1|12545.1|12544.2|12547.1|12546.2|12540.4|12539.5|825
1651065600000|2022-04-27 13:20:00|12545.2|12544.3|12548.3|12547.4|12550.9|12550|12542.4|12541.5|727
1651065900000|2022-04-27 13:25:00|12548.2|12547.3|12547.5|12546.6|12551|12550.1|12545.5|12544.6|847
1651066200000|2022-04-27 13:30:00|12547.4|12546.5|12564.6|12563.7|12566.1|12565.2|12547.1|12546.2|1245
1651066500000|2022-04-27 13:35:00|12564.8|12563.9|12566.9|12566|12571.3|12569.8|12560|12558.9|1194
1651066800000|2022-04-27 13:40:00|12567.1|12566.2|12571.6|12570.7|12572|12571.1|12564.5|12563.6|970
1651067100000|2022-04-27 13:45:00|12571.7|12570.8|12573.8|12572.9|12579.2|12578.3|12570.7|12569.8|1073
1651067400000|2022-04-27 13:50:00|12573.7|12572.8|12564.7|12563.8|12576.6|12575.7|12563.9|12562.4|1213
1651067700000|2022-04-27 13:55:00|12564.8|12563.9|12563|12561.5|12566.3|12565.4|12559.6|12558.7|852
1651068000000|2022-04-27 14:00:00|12562.9|12561.4|12555|12554.1|12565.4|12564.5|12553.5|12552.6|1179
1651068300000|2022-04-27 14:05:00|12555.1|12554.2|12548.6|12547.7|12558.2|12557.3|12546.7|12545.8|1151
1651068600000|2022-04-27 14:10:00|12548.5|12547.6|12538.1|12537.2|12549.5|12548.6|12538.1|12537.2|1150
1651068900000|2022-04-27 14:15:00|12538|12537.1|12543.8|12542.9|12545.4|12544.5|12537.5|12536.6|1064
1651069200000|2022-04-27 14:20:00|12543.9|12543|12544.8|12543.9|12552.7|12551.2|12540.3|12539.4|1131
1651069500000|2022-04-27 14:25:00|12545|12544.1|12537.1|12535.6|12548.1|12547.2|12537.1|12535.6|1097
1651069800000|2022-04-27 14:30:00|12537|12535.5|12529.9|12529|12537.7|12536.5|12523.8|12522.3|1216
1651070100000|2022-04-27 14:35:00|12529.7|12528.8|12528.4|12527.5|12533.9|12533|12527.7|12526.8|975
1651070400000|2022-04-27 14:40:00|12528.3|12527.4|12518.1|12517.2|12528.4|12527.5|12517.2|12516.3|1024
1651070700000|2022-04-27 14:45:00|12518.2|12517.3|12513.3|12512.4|12521.1|12519.7|12512.2|12511.3|881
1651071000000|2022-04-27 14:50:00|12513|12512.1|12509|12508.1|12517|12516.1|12506.4|12505.5|910
1651071300000|2022-04-27 14:55:00|12509.1|12508.2|12503.6|12502.7|12509.6|12508.7|12503|12502.1|1170
1651071600000|2022-04-27 15:00:00|12503.5|12502.6|12506.1|12505.2|12514.1|12513.2|12503.2|12502.3|1281
1651071900000|2022-04-27 15:05:00|12506.4|12505.5|12511.4|12510.5|12514.1|12513.2|12505.5|12504.6|772
1651072200000|2022-04-27 15:10:00|12511.3|12510.4|12511.8|12510.9|12514.3|12513.4|12506.3|12505.4|940
1651072500000|2022-04-27 15:15:00|12511.9|12511|12515.7|12514.8|12519|12518.1|12511.9|12511|1009
1651072800000|2022-04-27 15:20:00|12515.8|12514.9|12519.7|12518.8|12521.1|12520.1|12511.9|12510.7|978
1651073100000|2022-04-27 15:25:00|12519.6|12518.7|12521.8|12520.9|12523.3|12522.4|12518.6|12517.7|946
1651073400000|2022-04-27 15:30:00|12522|12521.1|12532.7|12531.8|12532.7|12531.8|12522|12521.1|1004
1651073700000|2022-04-27 15:35:00|12532.9|12532|12534.9|12534|12536.2|12535.3|12532.2|12531.3|660
1651074000000|2022-04-27 15:40:00|12534.8|12533.9|12542.1|12541.2|12543.4|12542.2|12533.2|12532.3|634
1651074300000|2022-04-27 15:45:00|12542|12541.1|12544.9|12544|12547.3|12546.4|12540.9|12540|670
1651074600000|2022-04-27 15:50:00|12544.8|12543.9|12541.9|12541|12548|12547.1|12541.4|12540.5|678
1651074900000|2022-04-27 15:55:00|12542|12541.1|12544.8|12543.9|12545.1|12544.2|12541.2|12540.3|751
1651075200000|2022-04-27 16:00:00|12544.7|12543.8|12554.2|12553.3|12554.8|12553.9|12544.2|12543.3|790
1651075500000|2022-04-27 16:05:00|12554.5|12553.6|12558.1|12557.2|12559.7|12558.8|12552.9|12552|748
1651075800000|2022-04-27 16:10:00|12558.3|12557.4|12556.6|12555.7|12561.1|12560.2|12556.2|12555.3|572
1651076100000|2022-04-27 16:15:00|12556.5|12555.6|12558.1|12557.2|12560.7|12559.8|12552.6|12551.3|623
1651076400000|2022-04-27 16:20:00|12558.2|12557.3|12568.4|12567.5|12570.8|12569.9|12555.9|12555|823
1651076700000|2022-04-27 16:25:00|12568.5|12567.6|12571.9|12571|12574.1|12573.2|12567.9|12567|692
1651077000000|2022-04-27 16:30:00|12571.8|12570.9|12568.5|12567.6|12573.6|12572.7|12566.4|12565.5|579
1651077300000|2022-04-27 16:35:00|12568.4|12567.5|12565.1|12564.2|12569.6|12568.6|12565|12563.8|446
1651077600000|2022-04-27 16:40:00|12565|12564.1|12568.9|12568|12571.2|12570.3|12563.1|12562.2|558
1651077900000|2022-04-27 16:45:00|12569|12568.1|12572|12571.1|12574.3|12573.4|12567.3|12566.4|581
1651078200000|2022-04-27 16:50:00|12572.1|12571.2|12566.7|12565.8|12574.2|12573.3|12566.4|12565.5|428
1651078500000|2022-04-27 16:55:00|12566.6|12565.7|12567.8|12566.9|12571|12570.1|12566.6|12565.7|579
1651078800000|2022-04-27 17:00:00|12568|12567.1|12568.7|12567.8|12568.9|12568|12562.7|12561.8|921
1651079100000|2022-04-27 17:05:00|12568.6|12567.7|12566.5|12565.6|12569.3|12568.4|12563.7|12562.8|678
1651079400000|2022-04-27 17:10:00|12566.6|12565.7|12565.8|12564.9|12567.3|12566.4|12562.7|12561.8|612
1651079700000|2022-04-27 17:15:00|12565.7|12564.8|12562.9|12562|12566.3|12565.4|12562.6|12561.5|555
1651080000000|2022-04-27 17:20:00|12563|12562.1|12561.6|12560.7|12565.6|12564.7|12560.4|12559.5|466
1651080300000|2022-04-27 17:25:00|12561.7|12560.8|12565.9|12565|12565.9|12565|12557.5|12556.4|557
1651080600000|2022-04-27 17:30:00|12565.8|12564.9|12566.9|12566|12568|12566.9|12564.1|12563.2|503
1651080900000|2022-04-27 17:35:00|12567|12566.1|12563.9|12563|12570.1|12569|12562.6|12561.7|486
1651081200000|2022-04-27 17:40:00|12563.8|12562.9|12558.7|12557.8|12563.9|12563|12558.4|12557.5|488
1651081500000|2022-04-27 17:45:00|12558.6|12557.7|12559.8|12558.9|12561.4|12560.5|12557.5|12556.6|569
1651081800000|2022-04-27 17:50:00|12559.9|12559|12561|12560.1|12564|12563.1|12559.7|12558.8|512
1651082100000|2022-04-27 17:55:00|12561.1|12560.2|12558.7|12557.8|12561.7|12560.8|12555.6|12554.7|631
1651082400000|2022-04-27 18:00:00|12558.4|12557.5|12558.1|12557.2|12558.6|12557.7|12553.6|12552.7|462
1651082700000|2022-04-27 18:05:00|12558|12557.1|12561|12560.1|12562.4|12561.3|12557.9|12557|374
1651083000000|2022-04-27 18:10:00|12561.1|12560.2|12557.3|12556.4|12561.4|12560.4|12557.2|12556.3|430
1651083300000|2022-04-27 18:15:00|12557.2|12556.3|12549.1|12548.2|12557.4|12556.5|12548|12547.1|466
1651083600000|2022-04-27 18:20:00|12549|12548.1|12544.3|12543.4|12549.9|12549|12543.9|12543|473
1651083900000|2022-04-27 18:25:00|12544.2|12543.3|12544.9|12544|12546.9|12546|12543.7|12542.8|556
1651084200000|2022-04-27 18:30:00|12544.7|12543.8|12542.9|12542|12545.9|12545|12542.9|12541.8|398
1651084500000|2022-04-27 18:35:00|12542.8|12541.9|12540.6|12539.7|12543.6|12542.5|12536.8|12535.4|550
1651084800000|2022-04-27 18:40:00|12540.7|12539.8|12548|12547.1|12549.5|12548.2|12540|12538.9|657
1651085100000|2022-04-27 18:45:00|12548.1|12547.2|12548.1|12547.2|12552.9|12551.8|12547|12546.1|708
1651085400000|2022-04-27 18:50:00|12548|12547.1|12545.4|12544.5|12549.3|12548.4|12544.3|12543.4|723
1651085700000|2022-04-27 18:55:00|12545.5|12544.6|12542|12541.1|12546.9|12546|12540.9|12540|584
1651086000000|2022-04-27 19:00:00|12541.9|12541|12538.8|12537.9|12543.5|12542.6|12536.7|12535.4|795
1651086300000|2022-04-27 19:05:00|12538.7|12537.8|12543|12542.1|12545|12543.8|12537.6|12536.6|642
1651086600000|2022-04-27 19:10:00|12543.1|12542.2|12543|12541.5|12544.8|12543.7|12541.4|12540.4|593
1651086900000|2022-04-27 19:15:00|12542.4|12541.3|12537.9|12537|12542.6|12541.6|12537.2|12536.2|699
1651087200000|2022-04-27 19:20:00|12538|12537.1|12537.3|12536.4|12538.5|12537.6|12535.9|12534.7|630
1651087500000|2022-04-27 19:25:00|12537.2|12536.3|12540.4|12538.9|12542.6|12541.6|12537.1|12535.9|693
1651087800000|2022-04-27 19:30:00|12540.3|12538.8|12540|12539.1|12542.6|12541.4|12538.7|12537.5|641
1651088100000|2022-04-27 19:35:00|12540.2|12538.7|12538.3|12536.8|12543.4|12542.1|12537.9|12536.7|672
1651088400000|2022-04-27 19:40:00|12538.5|12537|12544.9|12544|12546.1|12545.2|12537.9|12536.7|702
1651088700000|2022-04-27 19:45:00|12544.8|12543.9|12541.8|12540.9|12546.3|12545.1|12541|12539.8|642
1651089000000|2022-04-27 19:50:00|12541.4|12540.5|12541.1|12540.2|12543.6|12542.4|12539.3|12538.4|777
1651089300000|2022-04-27 19:55:00|12541.3|12540.4|12546.3|12545.4|12547.4|12546.5|12541.2|12540|551
1651089600000|2022-04-27 20:00:00|12546.4|12545.5|12544.3|12543.4|12548.3|12547.1|12543.9|12542.5|336
1651089900000|2022-04-27 20:05:00|12544.7|12543.2|12544|12543.1|12546.9|12545.7|12543.9|12542.7|263
1651090200000|2022-04-27 20:10:00|12543.9|12543|12542|12540.5|12545.3|12544.1|12541.8|12540.5|250
1651090500000|2022-04-27 20:15:00|12541.8|12540.9|12541|12540.1|12544.1|12543.2|12540.8|12539.8|244
1651090800000|2022-04-27 20:20:00|12541.1|12540.2|12543.6|12542.7|12544|12543.1|12539.6|12538.5|322
1651091100000|2022-04-27 20:25:00|12543.5|12542.6|12543.8|12542.9|12544.5|12543.4|12541.4|12540.2|209
1651091400000|2022-04-27 20:30:00|12544.1|12543.2|12541.7|12540.8|12544.2|12543.2|12541.4|12539.9|168
1651091700000|2022-04-27 20:35:00|12541.8|12540.9|12542|12540.5|12542.2|12541|12539.2|12537.8|190
1651092000000|2022-04-27 20:40:00|12542.1|12540.6|12541.7|12540.2|12542.2|12540.9|12540.8|12539.5|104
1651092300000|2022-04-27 20:45:00|12541.8|12540.3|12544.5|12543|12545.8|12543.8|12541.5|12540|237
1651092600000|2022-04-27 20:50:00|12544.6|12543.1|12547.6|12546.1|12548.4|12546.4|12543.3|12541.9|289
1651092900000|2022-04-27 20:55:00|12547.8|12546.3|12550.6|12539.6|12551.1|12547.1|12545.4|12539|475
1651093200000|2022-04-27 21:00:00|12553.1|12542.1|12553.2|12542.2|12555.3|12544.3|12550|12540.3|67
1651093500000|2022-04-27 21:05:00|12553|12542|12551.7|12540.7|12555.3|12544.3|12550.2|12539.2|99
1651093800000|2022-04-27 21:10:00|12553.2|12542.2|12552.3|12541.3|12554.2|12543.2|12547.2|12536.2|169
1651094100000|2022-04-27 21:15:00|12552.5|12541.5|12552.9|12541.9|12554.5|12543.5|12549.9|12538.9|128
1651094400000|2022-04-27 21:20:00|12554.2|12543.2|12551.5|12540.5|12554.4|12543.4|12548.4|12537.4|149
1651094700000|2022-04-27 21:25:00|12551.6|12540.6|12549.2|12538.2|12552.2|12541.6|12548.3|12537.3|178
1651095000000|2022-04-27 21:30:00|12550.1|12539.1|12550|12539|12551|12541.3|12547.3|12536.3|231
1651095300000|2022-04-27 21:35:00|12548|12537|12549.2|12538.3|12550.7|12542.3|12547.9|12536.9|190
1651095600000|2022-04-27 21:40:00|12549.4|12538.7|12546.3|12539|12550.7|12542.2|12543.4|12534.1|649
1651095900000|2022-04-27 21:45:00|12546.4|12539.1|12545.6|12537.4|12547.3|12539.9|12544.6|12536.2|1507
1651096200000|2022-04-27 21:50:00|12545.7|12537.5|12544.8|12538.9|12545.9|12539.2|12544.4|12537.4|1399
1651096500000|2022-04-27 21:55:00|12544.6|12538.8|12544|12538.1|12546.8|12539.5|12543.3|12535.6|1348
1651096800000|2022-04-27 22:00:00|12543.7|12537.4|12540.1|12538.6|12546.5|12540.9|12539.9|12536.5|940
1651097100000|2022-04-27 22:05:00|12539.5|12538|12539.7|12536.5|12541.3|12538.2|12538.7|12536.1|360
1651097400000|2022-04-27 22:10:00|12539.2|12536.2|12539.3|12537.1|12540.6|12538.3|12536.6|12534|456
1651097700000|2022-04-27 22:15:00|12538.8|12537.3|12537.8|12535.5|12540.1|12537.6|12537|12534.4|388
1651098000000|2022-04-27 22:20:00|12537.9|12535.6|12536.7|12535.2|12538.3|12536.1|12535.8|12534.1|307
1651098300000|2022-04-27 22:25:00|12537|12534.7|12537.9|12535.6|12539|12537|12536.5|12534.1|317
1651098600000|2022-04-27 22:30:00|12537.8|12535.7|12535.9|12534.4|12538.9|12537.2|12535.8|12533.7|281
1651098900000|2022-04-27 22:35:00|12535.7|12534.2|12537.2|12535.7|12538.2|12535.9|12535.2|12533.9|182
1651099200000|2022-04-27 22:40:00|12537.3|12535.8|12535.6|12533.2|12538.5|12535.9|12535|12532.8|253
1651099500000|2022-04-27 22:45:00|12535.5|12533.1|12535.2|12533.7|12537|12535.5|12535|12532.8|258
1651099800000|2022-04-27 22:50:00|12535.3|12533.8|12536.6|12535.1|12536.6|12535.1|12534.4|12532.3|137
1651100100000|2022-04-27 22:55:00|12536.5|12535|12537.5|12535.3|12537.8|12535.7|12535.4|12533.3|251
1651100400000|2022-04-27 23:00:00|12537.4|12535.7|12538.3|12536.8|12538.9|12537.4|12537|12535.5|239
1651100700000|2022-04-27 23:05:00|12538.2|12536.7|12537.1|12535.6|12538.5|12536.9|12535.7|12534.2|230
1651101000000|2022-04-27 23:10:00|12537|12535.5|12538.1|12536.6|12538.1|12536.6|12536.7|12535.2|242
1651101300000|2022-04-27 23:15:00|12538|12536.5|12539.1|12537.6|12539.9|12538.4|12538|12536.5|275
1651101600000|2022-04-27 23:20:00|12539.2|12537.7|12538.2|12536.7|12539.2|12537.7|12537.6|12536.1|370
1651101900000|2022-04-27 23:25:00|12538.3|12536.8|12538.2|12536.7|12538.9|12537.4|12538.1|12536.6|226
1651102200000|2022-04-27 23:30:00|12538.1|12536.6|12537.6|12536.1|12538.3|12536.8|12537|12535.5|223
1651102500000|2022-04-27 23:35:00|12537.7|12536.2|12538.2|12536.7|12538.8|12537.5|12537|12535.8|286
1651102800000|2022-04-27 23:40:00|12538.3|12536.8|12539.3|12537.8|12539.6|12538.1|12537.7|12536.5|345
1651103100000|2022-04-27 23:45:00|12539.2|12537.7|12542.8|12541.3|12542.9|12541.5|12539.1|12537.6|535
1651103400000|2022-04-27 23:50:00|12542.7|12541.2|12541.5|12540.6|12542.8|12541.6|12540.1|12538.9|355
1651103700000|2022-04-27 23:55:00|12541.4|12540.5|12540.5|12539.6|12543.5|12542.1|12540.3|12539.2|614
1651104000000|2022-04-28 00:00:00|12540.8|12539.3|12534.9|12534|12540.8|12539.7|12533.8|12532.9|624
1651104300000|2022-04-28 00:05:00|12535|12534.1|12535.4|12534.5|12536.4|12535.2|12532.3|12531.2|335
1651104600000|2022-04-28 00:10:00|12535.3|12534.4|12534.7|12533.2|12538.7|12537.7|12534.5|12533.2|377
1651104900000|2022-04-28 00:15:00|12534.4|12533.5|12531.7|12530.8|12534.4|12533.5|12529.9|12529|353
1651105200000|2022-04-28 00:20:00|12531.8|12530.9|12529.4|12528.5|12533.8|12532.6|12529.4|12528.5|421
1651105500000|2022-04-28 00:25:00|12529.3|12528.4|12530.5|12529.6|12531.7|12530.7|12529.3|12528.4|312
1651105800000|2022-04-28 00:30:00|12530.7|12529.2|12531.6|12530.7|12531.7|12530.7|12528.5|12527.6|495
1651106100000|2022-04-28 00:35:00|12531.9|12530.4|12531.6|12530.7|12531.9|12531|12530.5|12529.6|282
1651106400000|2022-04-28 00:40:00|12531.5|12530.6|12533.7|12532.8|12533.9|12533|12531.4|12530.5|364
1651106700000|2022-04-28 00:45:00|12533.9|12533|12536.7|12535.8|12538.6|12537.7|12533.4|12532.4|460
1651107000000|2022-04-28 00:50:00|12536.6|12535.7|12535.4|12533.9|12536.6|12535.7|12531.4|12530.5|587
1651107300000|2022-04-28 00:55:00|12535.9|12534.4|12533.3|12531.8|12535.9|12534.4|12527.2|12526.3|868
1651107600000|2022-04-28 01:00:00|12533.4|12531.9|12545.6|12544.1|12546.6|12545.1|12533.1|12531.6|831
1651107900000|2022-04-28 01:05:00|12545.5|12544|12542.2|12541.3|12545.6|12544.2|12542|12540.9|500
1651108200000|2022-04-28 01:10:00|12542.3|12541.4|12536.2|12534.7|12542.5|12541.6|12535.5|12534.5|570
1651108500000|2022-04-28 01:15:00|12535.8|12534.9|12541.5|12540.6|12542.6|12541.7|12535.2|12534.1|502
1651108800000|2022-04-28 01:20:00|12541.6|12540.7|12540.3|12539.4|12542.9|12542|12539.2|12538.3|342
1651109100000|2022-04-28 01:25:00|12540.4|12539.5|12537.3|12536.4|12541.3|12540.1|12537.2|12536.2|353
1651109400000|2022-04-28 01:30:00|12537.5|12536.6|12532.3|12531.4|12539.1|12538.2|12531.3|12530.3|594
1651109700000|2022-04-28 01:35:00|12532.4|12531.5|12530.9|12530|12533.2|12532.3|12527.1|12526.2|573
1651110000000|2022-04-28 01:40:00|12530.8|12529.9|12534|12533.1|12534.7|12533.8|12530|12529.1|554
1651110300000|2022-04-28 01:45:00|12534.1|12533.2|12540|12539.1|12540.3|12539.4|12533.3|12532.3|469
1651110600000|2022-04-28 01:50:00|12540.1|12539.2|12541.2|12540.3|12542.5|12541.6|12539.9|12539|414
1651110900000|2022-04-28 01:55:00|12541.4|12540.5|12544.6|12543.7|12545|12544.1|12539.5|12538.6|516
1651111200000|2022-04-28 02:00:00|12544.5|12543.6|12539.5|12538.6|12544.8|12543.9|12539.2|12538.3|522
1651111500000|2022-04-28 02:05:00|12539.4|12538.5|12534.5|12533.6|12539.4|12538.5|12534.2|12533.3|409
1651111800000|2022-04-28 02:10:00|12534.4|12533.5|12533.4|12532.5|12535.5|12534.6|12531.9|12531|379
1651112100000|2022-04-28 02:15:00|12533.3|12532.4|12531.4|12530.5|12533.3|12532.4|12530.4|12529.5|350
1651112400000|2022-04-28 02:20:00|12531.3|12530.4|12531.2|12530.3|12533.9|12533|12530.3|12529.4|299
1651112700000|2022-04-28 02:25:00|12531.1|12530.2|12532.2|12531.3|12532.4|12531.5|12529.2|12528.3|263
1651113000000|2022-04-28 02:30:00|12532.1|12531.2|12530.6|12529.7|12534.2|12533.3|12530.5|12529.6|324
1651113300000|2022-04-28 02:35:00|12530.7|12529.8|12539.1|12537.6|12539.2|12537.9|12530.7|12529.8|328
1651113600000|2022-04-28 02:40:00|12538.8|12537.9|12541.6|12540.1|12542.2|12540.9|12538|12537|433
1651113900000|2022-04-28 02:45:00|12541.1|12540.2|12541.5|12540.6|12542.5|12541.5|12540|12539|360
1651114200000|2022-04-28 02:50:00|12541.4|12540.5|12538.4|12537.5|12543|12541.7|12538.2|12537.3|562
1651114500000|2022-04-28 02:55:00|12538.3|12537.4|12540.7|12539.2|12542.5|12541|12538|12537|352
1651114800000|2022-04-28 03:00:00|12540.8|12539.3|12544|12542.5|12544|12542.5|12540|12538.5|405
1651115100000|2022-04-28 03:05:00|12544.1|12542.6|12536.2|12534.7|12544.5|12543|12536.2|12534.7|577
1651115400000|2022-04-28 03:10:00|12536.1|12534.6|12533.8|12532.3|12538.9|12537.4|12532.6|12531.1|1565
1651115700000|2022-04-28 03:15:00|12533.9|12532.4|12522.8|12521.3|12536.8|12535.3|12520.6|12519.1|1130
1651116000000|2022-04-28 03:20:00|12522.7|12521.2|12513.9|12512.4|12523.7|12522.2|12512.8|12511.3|1093
1651116300000|2022-04-28 03:25:00|12513.7|12512.2|12520.8|12519.3|12522|12520.5|12513.7|12512.2|806
1651116600000|2022-04-28 03:30:00|12520.7|12519.2|12518.9|12517.4|12523.6|12522.1|12518.3|12517|753
1651116900000|2022-04-28 03:35:00|12518.8|12517.3|12514.5|12513.6|12519|12517.7|12513.1|12512.2|695
1651117200000|2022-04-28 03:40:00|12514.4|12513.5|12515.9|12515|12519.8|12518.8|12514.4|12513.5|579
1651117500000|2022-04-28 03:45:00|12516.5|12515.6|12513|12512.1|12517.5|12516.6|12511.8|12510.9|494
1651117800000|2022-04-28 03:50:00|12513.1|12512.2|12511.7|12510.8|12515.2|12514.3|12510.5|12509.3|600
1651118100000|2022-04-28 03:55:00|12511.6|12510.7|12511.9|12511|12512.9|12511.7|12509.4|12508.3|576
1651118400000|2022-04-28 04:00:00|12511.8|12510.9|12511.3|12510.4|12514.1|12513|12510.4|12509.1|399
1651118700000|2022-04-28 04:05:00|12511.2|12510.3|12513.5|12512.6|12515.9|12515|12511.2|12510.3|450
1651119000000|2022-04-28 04:10:00|12513.6|12512.7|12516.1|12515.2|12516.7|12515.8|12512.8|12511.6|417
1651119300000|2022-04-28 04:15:00|12516|12515.1|12514.1|12513.2|12516.1|12515.2|12512.1|12511.2|384
1651119600000|2022-04-28 04:20:00|12514|12513.1|12511.3|12510.4|12514.7|12513.8|12510.6|12509.4|322
1651119900000|2022-04-28 04:25:00|12511.2|12510.3|12512.6|12511.7|12513.8|12512.3|12509.1|12508.2|514
1651120200000|2022-04-28 04:30:00|12512.7|12511.8|12515.9|12514.4|12517|12516.1|12510.2|12509.3|479
1651120500000|2022-04-28 04:35:00|12515.6|12514.7|12517.9|12517|12518|12517.1|12514.5|12513.6|299
1651120800000|2022-04-28 04:40:00|12517.8|12516.9|12524.5|12523.6|12524.9|12523.8|12517.6|12516.7|474
1651121100000|2022-04-28 04:45:00|12524.9|12523.4|12525.1|12524.2|12525.7|12524.5|12522.6|12521.4|354
1651121400000|2022-04-28 04:50:00|12524.9|12524|12521.1|12520.2|12526|12525.1|12521|12520.1|393
1651121700000|2022-04-28 04:55:00|12521.2|12520.3|12516.7|12515.2|12521.8|12520.9|12516.2|12515|334
1651122000000|2022-04-28 05:00:00|12516.6|12515.1|12506.7|12505.2|12518.7|12517.3|12506.3|12505.1|709
1651122300000|2022-04-28 05:05:00|12506.8|12505.3|12508.1|12506.6|12509.4|12508.4|12506.5|12505.3|622
1651122600000|2022-04-28 05:10:00|12508|12506.5|12508.7|12507.2|12508.9|12507.6|12506.2|12504.9|460
1651122900000|2022-04-28 05:15:00|12508.8|12507.3|12507.5|12506.6|12509.1|12507.9|12505.1|12504.2|453
1651123200000|2022-04-28 05:20:00|12507.4|12506.5|12505.6|12504.7|12507.4|12506.5|12504.5|12503.3|494
1651123500000|2022-04-28 05:25:00|12505.5|12504.6|12506.3|12505.4|12507.6|12506.7|12504.4|12503.2|542
1651123800000|2022-04-28 05:30:00|12506.4|12505.5|12507.2|12506.3|12507.6|12506.7|12505.1|12504.1|602
1651124100000|2022-04-28 05:35:00|12507.3|12506.4|12505.3|12504.4|12509.1|12507.9|12503.9|12502.4|763
1651124400000|2022-04-28 05:40:00|12505.2|12504.3|12501|12499.5|12505.3|12504.4|12491.9|12490.6|1083
1651124700000|2022-04-28 05:45:00|12501.1|12499.6|12519.3|12517.8|12520.6|12519.1|12499.1|12497.6|1493
1651125000000|2022-04-28 05:50:00|12519.2|12517.7|12528.4|12526.9|12536.2|12534.7|12517.9|12516.4|1364
1651125300000|2022-04-28 05:55:00|12528.5|12527|12522.4|12520.9|12528.8|12527.3|12519.4|12518.2|1082
1651125600000|2022-04-28 06:00:00|12522.5|12521|12523.4|12521.9|12526.1|12525|12517.8|12516.2|1198
1651125900000|2022-04-28 06:05:00|12523.3|12521.8|12521.4|12520.5|12523.9|12522.8|12516.1|12515.2|955
1651126200000|2022-04-28 06:10:00|12521.2|12520.3|12524.4|12523.5|12524.4|12523.5|12518.2|12517.2|864
1651126500000|2022-04-28 06:15:00|12524.6|12523.1|12520.3|12519.4|12527.3|12526|12520.1|12518.8|637
1651126800000|2022-04-28 06:20:00|12520.4|12519.5|12519|12518.1|12523|12521.9|12516.4|12515.2|952
1651127100000|2022-04-28 06:25:00|12518.9|12518|12520.5|12519.6|12524.5|12523.6|12517|12515.8|889
1651127400000|2022-04-28 06:30:00|12520.4|12519.5|12530.4|12529.5|12532.3|12531|12516.1|12514.6|920
1651127700000|2022-04-28 06:35:00|12530.3|12529.4|12536.9|12535.4|12539.9|12538.7|12528.4|12527.5|863
1651128000000|2022-04-28 06:40:00|12536.8|12535.3|12536.6|12535.7|12538.1|12536.8|12533.5|12532.2|802
1651128300000|2022-04-28 06:45:00|12536.5|12535.6|12538.3|12537.4|12541.4|12540.5|12535.7|12534.8|859
1651128600000|2022-04-28 06:50:00|12538.2|12537.3|12536.6|12535.7|12541.8|12540.9|12536.5|12535.6|985
1651128900000|2022-04-28 06:55:00|12536.7|12535.8|12540.9|12539.4|12541|12539.5|12531.5|12530.6|879
1651129200000|2022-04-28 07:00:00|12541|12539.5|12541.3|12540.4|12547.5|12546|12533.9|12533|1223
1651129500000|2022-04-28 07:05:00|12541.2|12540.3|12536.3|12535.4|12541.4|12540.5|12529.1|12528.2|1026
1651129800000|2022-04-28 07:10:00|12536.2|12535.3|12545.2|12543.7|12546.9|12545.5|12529.2|12528.3|1201
1651130100000|2022-04-28 07:15:00|12545.1|12544.2|12561.3|12560.4|12563.3|12561.8|12544.5|12543.4|1350
1651130400000|2022-04-28 07:20:00|12561.4|12560.5|12561.2|12559.7|12563.8|12562.6|12554.9|12554|944
1651130700000|2022-04-28 07:25:00|12560.9|12560|12559.4|12558.5|12561.9|12560.7|12554.6|12553.4|1051
1651131000000|2022-04-28 07:30:00|12559.5|12558.6|12561.5|12560.6|12567.8|12566.9|12558.4|12557.5|1046
1651131300000|2022-04-28 07:35:00|12561.4|12560.5|12567.7|12566.8|12570.6|12569.7|12560.7|12559.8|864
1651131600000|2022-04-28 07:40:00|12567.8|12566.9|12567.1|12566.2|12567.9|12567|12561.1|12560.2|1007
1651131900000|2022-04-28 07:45:00|12567|12566.1|12561.8|12560.9|12567|12566.1|12558.3|12557|911
1651132200000|2022-04-28 07:50:00|12562.6|12561.7|12557.5|12556.6|12564.3|12563.4|12555.5|12554.6|1019
1651132500000|2022-04-28 07:55:00|12557.6|12556.7|12556.8|12555.9|12564.7|12563.8|12555.6|12554.7|967
1651132800000|2022-04-28 08:00:00|12556.9|12556|12554.7|12553.8|12557.6|12556.7|12551.6|12550.4|1058
1651133100000|2022-04-28 08:05:00|12554.6|12553.7|12553.2|12552.3|12555.9|12555|12551.9|12551|851
1651133400000|2022-04-28 08:10:00|12552.9|12552|12549.7|12548.8|12553.9|12553|12548.5|12547.6|788
1651133700000|2022-04-28 08:15:00|12549.8|12548.9|12545.4|12544.5|12551.6|12550.7|12544.8|12543.9|760
1651134000000|2022-04-28 08:20:00|12545.8|12544.9|12549.3|12548.4|12549.4|12548.5|12544.3|12543.4|776
1651134300000|2022-04-28 08:25:00|12549.4|12548.5|12555.7|12554.8|12557.4|12556.5|12548.7|12547.8|880
1651134600000|2022-04-28 08:30:00|12555.6|12554.7|12547.5|12546.6|12555.7|12554.8|12547.5|12546.6|637
1651134900000|2022-04-28 08:35:00|12547.6|12546.7|12551.7|12550.8|12552.3|12551.3|12544.2|12543.3|582
1651135200000|2022-04-28 08:40:00|12551.6|12550.7|12550.4|12549.5|12558|12556.7|12549.6|12548.7|709
1651135500000|2022-04-28 08:45:00|12550.3|12549.4|12544.8|12543.9|12550.9|12550|12544.5|12543.6|626
1651135800000|2022-04-28 08:50:00|12545.4|12544.5|12543.7|12542.8|12545.7|12544.8|12539.5|12538.6|774
1651136100000|2022-04-28 08:55:00|12543.8|12542.9|12536.7|12535.8|12544.3|12543.4|12532.6|12531.7|624
1651136400000|2022-04-28 09:00:00|12536.5|12535.6|12535.8|12534.9|12539|12538.1|12532.6|12531.7|681
1651136700000|2022-04-28 09:05:00|12535.9|12535|12536.5|12535.6|12537.8|12536.9|12533.1|12532.2|685
1651137000000|2022-04-28 09:10:00|12536.4|12535.5|12539.7|12538.8|12541|12539.6|12534.8|12533.9|689
1651137300000|2022-04-28 09:15:00|12539.5|12538.6|12536.8|12535.9|12539.7|12538.8|12532.5|12531.6|509
1651137600000|2022-04-28 09:20:00|12536.7|12535.8|12535.1|12534.2|12538.4|12537.5|12534.4|12533.5|703
1651137900000|2022-04-28 09:25:00|12535|12534.1|12530.1|12529.2|12535.5|12534.6|12526.3|12525|1044
1651138200000|2022-04-28 09:30:00|12530.2|12529.3|12530.2|12529.3|12532.4|12531.5|12520.6|12519.7|1025
1651138500000|2022-04-28 09:35:00|12530.3|12529.4|12530.1|12529.2|12532|12531.1|12525.7|12524.8|871
1651138800000|2022-04-28 09:40:00|12530.3|12529.4|12521.5|12520.6|12534.1|12533.1|12520.2|12519.3|736
1651139100000|2022-04-28 09:45:00|12521.8|12520.3|12526.5|12525.6|12528.8|12527.4|12516.8|12515.9|779
1651139400000|2022-04-28 09:50:00|12526.6|12525.7|12515.4|12514.5|12527.2|12526|12514.5|12513.6|766
1651139700000|2022-04-28 09:55:00|12515.3|12514.4|12512.6|12511.7|12516.8|12515.9|12504.8|12503.9|968
1651140000000|2022-04-28 10:00:00|12512.5|12511.6|12511.4|12510.5|12514|12513.1|12506.7|12505.8|636
1651140300000|2022-04-28 10:05:00|12511.5|12510.6|12516.6|12515.7|12518.1|12517.2|12510.2|12509.3|671
1651140600000|2022-04-28 10:10:00|12516.7|12515.8|12509.3|12508.4|12516.7|12515.8|12506.9|12506|695
1651140900000|2022-04-28 10:15:00|12508.9|12508|12505.7|12504.8|12508.9|12508|12498.3|12497.4|655
1651141200000|2022-04-28 10:20:00|12505.5|12504.6|12501.7|12500.8|12505.8|12504.9|12497.5|12496.3|622
1651141500000|2022-04-28 10:25:00|12501.8|12500.9|12491.6|12490.7|12502|12501.1|12489.4|12488.1|773
1651141800000|2022-04-28 10:30:00|12491.9|12490.4|12487.7|12486.8|12498|12497|12480.2|12478.7|1072
1651142100000|2022-04-28 10:35:00|12487.8|12486.9|12484.8|12483.9|12490.3|12489.4|12480.1|12479.2|727
1651142400000|2022-04-28 10:40:00|12484.9|12484|12483.2|12482.3|12488.2|12487.3|12481.6|12480.7|737
1651142700000|2022-04-28 10:45:00|12483.3|12482.4|12480.5|12479.6|12483.3|12482.4|12475.7|12474.4|729
1651143000000|2022-04-28 10:50:00|12480.4|12479.5|12479.5|12478.6|12481.9|12481|12472.8|12471.9|767
1651143300000|2022-04-28 10:55:00|12479.6|12478.7|12465.4|12464.5|12479.6|12478.7|12464.3|12463.2|894
1651143600000|2022-04-28 11:00:00|12465.5|12464.6|12469.4|12468.5|12471.2|12470.3|12462.2|12461.1|934
1651143900000|2022-04-28 11:05:00|12469.5|12468.6|12470.5|12469.6|12476|12475.1|12466.6|12465.7|821
1651144200000|2022-04-28 11:10:00|12470.4|12469.5|12461.5|12460.6|12470.5|12469.6|12458.9|12458|833
1651144500000|2022-04-28 11:15:00|12461.6|12460.7|12459.5|12458.6|12463.6|12462.6|12455.2|12454.3|724
1651144800000|2022-04-28 11:20:00|12459.6|12458.7|12471.2|12470.3|12474.2|12473.3|12457.4|12456.5|912
1651145100000|2022-04-28 11:25:00|12471.1|12470.2|12467.3|12466.4|12474|12473.1|12467.3|12466.4|593
1651145400000|2022-04-28 11:30:00|12467.4|12466.5|12464.9|12464|12468.5|12467.3|12464.4|12463.5|536
1651145700000|2022-04-28 11:35:00|12464.7|12463.8|12456.7|12455.8|12466.3|12465.4|12453.2|12452.2|771
1651146000000|2022-04-28 11:40:00|12456.8|12455.9|12443.4|12442.5|12456.8|12455.9|12443.4|12442.5|874
1651146300000|2022-04-28 11:45:00|12443.3|12442.4|12444.4|12443.5|12444.8|12443.9|12439.5|12438.6|755
1651146600000|2022-04-28 11:50:00|12444.2|12443.3|12439.8|12438.9|12444.3|12443.4|12437|12436.1|707
1651146900000|2022-04-28 11:55:00|12439.6|12438.7|12426.4|12424.9|12440.1|12439.2|12424.2|12423.3|905
1651147200000|2022-04-28 12:00:00|12426.2|12425.3|12437.8|12436.9|12446.1|12445.2|12426.2|12425.3|1079
1651147500000|2022-04-28 12:05:00|12438|12437.1|12435.7|12434.8|12439.7|12438.8|12433.1|12432.2|786
1651147800000|2022-04-28 12:10:00|12435.8|12434.9|12431.6|12430.7|12438.2|12437.3|12429.1|12428.2|887
1651148100000|2022-04-28 12:15:00|12431.9|12431|12423.1|12422.2|12434.4|12433.5|12422.7|12421.8|851
1651148400000|2022-04-28 12:20:00|12422.7|12421.8|12437.9|12436.4|12439|12437.8|12421.9|12421|1009
1651148700000|2022-04-28 12:25:00|12437.8|12436.3|12434.8|12423.8|12438.9|12437.9|12426.6|12423.2|909
1651149000000|2022-04-28 12:30:00|12434.2|12423.2|12465.1|12463.6|12476.7|12474.9|12430.3|12422.3|2103
1651149300000|2022-04-28 12:35:00|12465.2|12463.7|12458.2|12456.7|12469.9|12468.1|12452.6|12451.1|1573
1651149600000|2022-04-28 12:40:00|12458.3|12456.8|12451.4|12450.5|12458.7|12457.8|12448.3|12447.3|1137
1651149900000|2022-04-28 12:45:00|12451.5|12450.6|12437.8|12436.9|12452.3|12451.4|12435.6|12434.7|1157
1651150200000|2022-04-28 12:50:00|12438.1|12437.2|12431.6|12430.1|12440|12439|12428.3|12426.9|990
1651150500000|2022-04-28 12:55:00|12431.7|12430.2|12430.9|12430|12434|12433.1|12425.4|12424.3|973
1651150800000|2022-04-28 13:00:00|12431.2|12430.3|12444.3|12443.4|12445.7|12444.8|12429.6|12428.3|1255
1651151100000|2022-04-28 13:05:00|12444.4|12443.5|12449.8|12448.9|12454.1|12452.9|12442.2|12441.1|1200
1651151400000|2022-04-28 13:10:00|12449.7|12448.8|12451.8|12450.3|12460.4|12459.1|12446.7|12445.6|1192
1651151700000|2022-04-28 13:15:00|12451.9|12450.4|12449.6|12448.7|12462.7|12461.4|12449.6|12448.6|1007
1651152000000|2022-04-28 13:20:00|12449.7|12448.8|12446.5|12445.6|12451.7|12450.8|12444.2|12443.3|800
1651152300000|2022-04-28 13:25:00|12446.7|12445.8|12442.5|12441.6|12453.1|12452.2|12439.9|12438.6|981
1651152600000|2022-04-28 13:30:00|12442.4|12441.5|12435.8|12434.9|12453.7|12452.8|12434.8|12433.9|1169
1651152900000|2022-04-28 13:35:00|12435.7|12434.8|12440.5|12439.6|12442|12440.8|12434.8|12433.7|1105
1651153200000|2022-04-28 13:40:00|12440.6|12439.7|12431.5|12430.6|12447|12445.7|12429.8|12428.9|1139
1651153500000|2022-04-28 13:45:00|12431.6|12430.7|12434.5|12433.6|12438.6|12437.7|12430.7|12429.8|900
1651153800000|2022-04-28 13:50:00|12434.6|12433.7|12440.5|12439.6|12443.7|12442.8|12434.6|12433.7|997
1651154100000|2022-04-28 13:55:00|12440.4|12439.5|12438.5|12437|12444.7|12443.8|12435.6|12434.2|927
1651154400000|2022-04-28 14:00:00|12438.4|12436.9|12422.4|12421.5|12438.4|12436.9|12416|12415.1|1132
1651154700000|2022-04-28 14:05:00|12422.3|12421.4|12427.7|12426.2|12438.1|12436.8|12421.7|12420.3|1124
1651155000000|2022-04-28 14:10:00|12427.8|12426.3|12421.6|12420.1|12431|12429.7|12419|12418.1|1167
1651155300000|2022-04-28 14:15:00|12421.5|12420|12430|12429.1|12431.5|12430.6|12417.5|12416|1296
1651155600000|2022-04-28 14:20:00|12429.9|12429|12430.3|12429.4|12435|12434.1|12427.1|12426.2|1117
1651155900000|2022-04-28 14:25:00|12430.2|12429.3|12433.8|12432.9|12438|12436.8|12425|12423.5|1130
1651156200000|2022-04-28 14:30:00|12433.7|12432.8|12418|12417.1|12433.7|12432.8|12417.3|12416.3|971
1651156500000|2022-04-28 14:35:00|12418.1|12417.2|12416.5|12415.6|12421.4|12420.5|12414.2|12413.3|1020
1651156800000|2022-04-28 14:40:00|12416.2|12415.3|12422.9|12422|12428|12426.8|12415.8|12414.9|949
1651157100000|2022-04-28 14:45:00|12422.8|12421.9|12413.5|12412.6|12424.6|12423.7|12412.3|12411.4|955
1651157400000|2022-04-28 14:50:00|12413.6|12412.7|12431.7|12430.8|12433.5|12432.1|12412.1|12411.2|1369
1651157700000|2022-04-28 14:55:00|12431.6|12430.7|12439.4|12438.5|12443.6|12442.4|12431.2|12430.1|1561
1651158000000|2022-04-28 15:00:00|12439.8|12438.3|12446.5|12445.6|12447.3|12446.4|12437.8|12436.9|1260
1651158300000|2022-04-28 15:05:00|12446.4|12445.5|12458.3|12457.4|12464|12463|12446|12445.1|1219
1651158600000|2022-04-28 15:10:00|12458.2|12457.3|12460.6|12459.1|12460.7|12459.2|12451.8|12450.9|995
1651158900000|2022-04-28 15:15:00|12460.7|12459.2|12461.4|12460.5|12462.6|12461.1|12454.7|12453.8|860
1651159200000|2022-04-28 15:20:00|12461.5|12460.6|12456.3|12455.4|12461.7|12460.8|12455.4|12454.5|854
1651159500000|2022-04-28 15:25:00|12456.2|12455.3|12454.5|12453.6|12458.5|12457.6|12451.9|12451|946
1651159800000|2022-04-28 15:30:00|12454.6|12453.7|12452.4|12451.5|12458.8|12457.9|12448.8|12447.9|866
1651160100000|2022-04-28 15:35:00|12452.3|12451.4|12450.5|12449.6|12453.4|12452.5|12449.2|12448.3|783
1651160400000|2022-04-28 15:40:00|12450.6|12449.7|12448.7|12447.8|12451.6|12450.7|12444.4|12443.5|843
1651160700000|2022-04-28 15:45:00|12448.6|12447.7|12448.8|12447.9|12452.7|12451.8|12445.5|12444.6|803
1651161000000|2022-04-28 15:50:00|12448.5|12447.6|12444.1|12443.2|12448.5|12447.6|12440.1|12438.9|784
1651161300000|2022-04-28 15:55:00|12444.3|12443.4|12439.6|12438.7|12444.6|12443.7|12436.5|12435.5|665
1651161600000|2022-04-28 16:00:00|12439.5|12438.6|12443.4|12442.5|12446|12444.9|12438.9|12438|743
1651161900000|2022-04-28 16:05:00|12443.3|12442.4|12440.8|12439.9|12444.6|12443.7|12439.3|12438.4|646
1651162200000|2022-04-28 16:10:00|12440.7|12439.8|12445.6|12444.7|12446.5|12445.6|12438.7|12437.8|736
1651162500000|2022-04-28 16:15:00|12445.5|12444.6|12444.4|12443.5|12449.7|12448.6|12443.7|12442.8|665
1651162800000|2022-04-28 16:20:00|12444.2|12443.3|12446.4|12445.5|12448.1|12446.8|12444.1|12443.2|699
1651163100000|2022-04-28 16:25:00|12446.5|12445.6|12446.4|12445.5|12447.4|12446.5|12444.2|12443.3|498
1651163400000|2022-04-28 16:30:00|12446.6|12445.7|12445.4|12444.5|12447.3|12446.4|12442.3|12441.4|384
1651163700000|2022-04-28 16:35:00|12445.5|12444.6|12454.3|12453.4|12454.6|12453.7|12445.5|12444.6|525
1651164000000|2022-04-28 16:40:00|12454.4|12453.5|12464.1|12462.6|12464.1|12462.8|12453.6|12452.4|781
1651164300000|2022-04-28 16:45:00|12464.2|12462.7|12467.5|12466.6|12471.3|12469.8|12463.6|12462.4|797
1651164600000|2022-04-28 16:50:00|12467.3|12466.4|12462.3|12461.4|12467.5|12466.6|12460.3|12459.4|658
1651164900000|2022-04-28 16:55:00|12462.2|12461.3|12464.6|12463.7|12467.9|12466.9|12461|12460.1|710
1651165200000|2022-04-28 17:00:00|12464.3|12463.4|12472|12471.1|12472.5|12471.6|12463.6|12462.2|936
1651165500000|2022-04-28 17:05:00|12471.9|12471|12469.3|12468.4|12473.1|12472.2|12468.6|12467.7|638
1651165800000|2022-04-28 17:10:00|12469.4|12468.5|12472.6|12471.7|12474.5|12473.6|12466.6|12465.7|635
1651166100000|2022-04-28 17:15:00|12472.5|12471.6|12471.9|12470.4|12473|12472.1|12468.4|12467.5|577
1651166400000|2022-04-28 17:20:00|12471.7|12470.8|12469.2|12468.3|12471.7|12470.8|12468.1|12466.9|604
1651166700000|2022-04-28 17:25:00|12469.4|12468.5|12465.7|12464.8|12470.7|12469.5|12464.3|12463.4|622
1651167000000|2022-04-28 17:30:00|12465.6|12464.7|12463.4|12462.5|12467.8|12466.9|12463.2|12462.3|687
1651167300000|2022-04-28 17:35:00|12463.5|12462.6|12466.4|12465.5|12466.4|12465.5|12462.3|12461.4|579
1651167600000|2022-04-28 17:40:00|12466.3|12465.4|12460.2|12459.3|12466.8|12465.9|12458.9|12458|519
1651167900000|2022-04-28 17:45:00|12460.1|12459.2|12460.9|12460|12462.1|12461.2|12457.8|12456.9|545
1651168200000|2022-04-28 17:50:00|12461.2|12460.3|12456.2|12455.3|12461.9|12461|12455.4|12454.5|580
1651168500000|2022-04-28 17:55:00|12456.1|12455.2|12450.2|12449.3|12457|12456.1|12448.4|12447.4|551
1651168800000|2022-04-28 18:00:00|12450.1|12449.2|12450.6|12449.7|12452.4|12451.5|12447.8|12446.9|589
1651169100000|2022-04-28 18:05:00|12450.5|12449.6|12453.7|12452.8|12454.5|12453.5|12447.6|12446.6|362
1651169400000|2022-04-28 18:10:00|12453.6|12452.7|12456.6|12455.7|12459|12457.7|12453.6|12452.7|353
1651169700000|2022-04-28 18:15:00|12456.7|12455.8|12455.4|12454.5|12456.7|12455.8|12453.6|12452.5|424
1651170000000|2022-04-28 18:20:00|12455.3|12454.4|12460.9|12460|12461.8|12460.7|12454.4|12453.3|520
1651170300000|2022-04-28 18:25:00|12460.6|12459.7|12459.6|12458.7|12461.9|12460.8|12458.5|12457.4|451
1651170600000|2022-04-28 18:30:00|12459.7|12458.8|12460.6|12459.7|12462.3|12461.4|12459.4|12458.1|409
1651170900000|2022-04-28 18:35:00|12460.5|12459.6|12456.7|12455.8|12461.7|12460.7|12456.5|12455.4|420
1651171200000|2022-04-28 18:40:00|12456.9|12456|12454.6|12453.7|12457.6|12456.7|12452.4|12451.4|517
1651171500000|2022-04-28 18:45:00|12454.7|12453.8|12461.7|12460.8|12461.7|12460.8|12454.6|12453.6|424
1651171800000|2022-04-28 18:50:00|12461.6|12460.7|12462.6|12461.7|12466.8|12465.8|12461.6|12460.4|482
1651172100000|2022-04-28 18:55:00|12462.3|12461.4|12462.5|12461.6|12463.5|12462.6|12460.4|12459.5|565
1651172400000|2022-04-28 19:00:00|12461.9|12461|12467.8|12466.3|12470.2|12469.1|12459.6|12458.4|733
1651172700000|2022-04-28 19:05:00|12467.7|12466.2|12468.9|12467.4|12469.1|12467.8|12466.6|12465.5|363
1651173000000|2022-04-28 19:10:00|12468.6|12467.7|12466.7|12465.2|12469.6|12468.2|12466.1|12464.9|583
1651173300000|2022-04-28 19:15:00|12466.5|12465|12468.5|12467.6|12469.1|12467.7|12465.1|12464|532
1651173600000|2022-04-28 19:20:00|12468.4|12467.5|12468.8|12467.9|12470.4|12469.5|12467.7|12466.6|499
1651173900000|2022-04-28 19:25:00|12468.7|12467.8|12468.9|12467.4|12471.8|12470.3|12468.1|12466.6|599
1651174200000|2022-04-28 19:30:00|12468.7|12467.2|12470.1|12468.6|12470.4|12468.9|12465.9|12464.5|664
1651174500000|2022-04-28 19:35:00|12470.2|12468.7|12467.9|12466.4|12470.4|12469.1|12467.1|12465.6|583
1651174800000|2022-04-28 19:40:00|12467.1|12466.2|12467.8|12466.9|12470|12468.5|12466.7|12465.5|549
1651175100000|2022-04-28 19:45:00|12468.1|12467.2|12466|12465.1|12470|12468.8|12465|12463.8|494
1651175400000|2022-04-28 19:50:00|12466.1|12465.2|12468.5|12467|12469.6|12468.5|12464.6|12463.4|622
1651175700000|2022-04-28 19:55:00|12468.2|12466.7|12467.5|12466.6|12468.9|12467.8|12465|12464|467
1651176000000|2022-04-28 20:00:00|12467.4|12466.5|12462.8|12461.3|12467.5|12466.6|12462.3|12461.1|579
1651176300000|2022-04-28 20:05:00|12462.7|12461.2|12463.1|12462.2|12464.9|12463.6|12462.7|12461.2|315
1651176600000|2022-04-28 20:10:00|12463.2|12462.3|12465.5|12464|12465.8|12464.6|12463.1|12462|301
1651176900000|2022-04-28 20:15:00|12465.4|12463.9|12464.3|12463.4|12467.1|12466.2|12463.1|12462|232
1651177200000|2022-04-28 20:20:00|12464.2|12463.3|12467|12465.5|12467|12465.5|12463.3|12462.2|205
1651177500000|2022-04-28 20:25:00|12467.1|12465.6|12467.2|12466.3|12468.4|12467.3|12466.5|12465.3|333
1651177800000|2022-04-28 20:30:00|12467.4|12466.5|12467.8|12466.3|12470|12468.7|12467.4|12466.2|354
1651178100000|2022-04-28 20:35:00|12467.9|12466.4|12466.8|12465.3|12468.5|12467|12466.2|12465.1|183
1651178400000|2022-04-28 20:40:00|12466.6|12465.7|12468|12466.5|12468.3|12466.9|12466.1|12464.6|169
1651178700000|2022-04-28 20:45:00|12468.1|12466.6|12464.3|12462.8|12468.2|12466.7|12464.1|12462.6|217
1651179000000|2022-04-28 20:50:00|12464.2|12462.7|12462.6|12461.1|12464.6|12462.8|12460.9|12459.3|346
1651179300000|2022-04-28 20:55:00|12462.9|12461.4|12464.4|12453.4|12468.8|12461.9|12459.7|12448.7|674
1651179600000|2022-04-28 21:00:00|12464.8|12453.8|12464.6|12453.6|12466.5|12455.5|12463.7|12452.7|33
1651179900000|2022-04-28 21:05:00|12466.4|12455.4|12458.9|12447.9|12467.8|12456.8|12458.5|12447.5|143
1651180200000|2022-04-28 21:10:00|12459|12448|12462.7|12451.7|12463.3|12452.3|12456.1|12445.1|157
1651180500000|2022-04-28 21:15:00|12459.7|12448.7|12460.7|12449.7|12463.7|12452.7|12458.6|12447.6|141
1651180800000|2022-04-28 21:20:00|12462.8|12451.8|12461.4|12450.4|12466.6|12455.6|12457.7|12446.7|193
1651181100000|2022-04-28 21:25:00|12460.1|12449.1|12460.8|12449.8|12464.2|12453.2|12458.8|12447.8|173
1651181400000|2022-04-28 21:30:00|12461|12450|12469.6|12458.6|12469.6|12458.6|12458.4|12447.4|319
1651181700000|2022-04-28 21:35:00|12469.5|12458.5|12461|12455.6|12469.5|12458.5|12461|12453.9|231
1651182000000|2022-04-28 21:40:00|12461.2|12455.5|12462.1|12455.3|12465.7|12456.5|12460.6|12453.2|185
1651182300000|2022-04-28 21:45:00|12462|12455.8|12462.7|12455.4|12465|12456.4|12460.2|12452.3|182
1651182600000|2022-04-28 21:50:00|12462|12455|12462.4|12455.6|12463.9|12456.5|12460.6|12454.9|132
1651182900000|2022-04-28 21:55:00|12462|12455.4|12463.9|12453.5|12467.3|12457.1|12461.2|12450.2|288
1651183200000|2022-04-28 22:00:00|12464.4|12453.7|12463.4|12455.1|12464.9|12456.3|12457.7|12447.9|557
1651183500000|2022-04-28 22:05:00|12462.6|12455.3|12465.1|12458|12467.6|12459.8|12462.6|12453|579
1651183800000|2022-04-28 22:10:00|12463.9|12458.1|12459.9|12455.7|12465.8|12459.2|12459.6|12453.3|475
1651184100000|2022-04-28 22:15:00|12460|12455.8|12460|12455.6|12460.6|12456.6|12457.3|12454.2|378
1651184400000|2022-04-28 22:20:00|12459.6|12455.9|12461.2|12458.2|12462.3|12459.1|12458.7|12455.3|351
1651184700000|2022-04-28 22:25:00|12461.1|12458.3|12460.5|12458.3|12462|12459.4|12459.8|12456.6|352
1651185000000|2022-04-28 22:30:00|12460.7|12458.2|12459.9|12458.4|12460.9|12458.5|12459.4|12457|233
1651185300000|2022-04-28 22:35:00|12460|12458.5|12459.1|12456.4|12460.6|12458.6|12457.6|12454.9|192
1651185600000|2022-04-28 22:40:00|12459|12456.5|12460.4|12457.5|12461|12458.4|12458.6|12455.9|218
1651185900000|2022-04-28 22:45:00|12460.5|12457.8|12459.7|12457|12462|12459.7|12458.9|12456.4|239
1651186200000|2022-04-28 22:50:00|12459.6|12457.1|12457.9|12456.4|12459.6|12457.5|12456.7|12453.9|283
1651186500000|2022-04-28 22:55:00|12457.8|12456.3|12460.7|12459.2|12461.9|12459.5|12457.7|12455.2|230
1651186800000|2022-04-28 23:00:00|12461.1|12458.6|12461.5|12460|12462|12460|12458.8|12456.6|207
1651187100000|2022-04-28 23:05:00|12461.4|12459.9|12462.9|12461.4|12463.1|12461.5|12460.8|12458.9|176
1651187400000|2022-04-28 23:10:00|12462.8|12461.3|12461.1|12459.6|12462.9|12461.4|12459.9|12458.4|120
1651187700000|2022-04-28 23:15:00|12461|12459.5|12461.8|12460.3|12462.3|12460.8|12460|12458.6|191
1651188000000|2022-04-28 23:20:00|12461.7|12460.2|12462.7|12461.2|12463|12461.8|12461.3|12459.8|220
1651188300000|2022-04-28 23:25:00|12462.6|12461.1|12463.8|12462.9|12464.1|12462.9|12462.4|12461.1|177
1651188600000|2022-04-28 23:30:00|12463.6|12462.7|12464.1|12462.6|12464.8|12463.3|12463.4|12462.1|207
1651188900000|2022-04-28 23:35:00|12464.2|12462.7|12460.9|12459.4|12464.6|12463.2|12460.6|12459.3|332
1651189200000|2022-04-28 23:40:00|12461.1|12459.6|12462.1|12460.6|12462.2|12460.7|12459|12457.7|250
1651189500000|2022-04-28 23:45:00|12462|12460.5|12463.1|12462.2|12463.6|12462.3|12460.9|12459.7|336
1651189800000|2022-04-28 23:50:00|12463.2|12461.7|12463.6|12462.7|12464.4|12463.1|12462.1|12460.6|346
1651190100000|2022-04-28 23:55:00|12463.7|12462.8|12465.9|12464.4|12466.1|12464.6|12463.2|12462.2|196
1651190400000|2022-04-29 00:00:00|12465.7|12464.8|12470.6|12469.7|12471.1|12469.9|12465.7|12464.7|471
1651190700000|2022-04-29 00:05:00|12470.7|12469.8|12477.7|12476.8|12479.5|12478|12470.6|12469.4|570
1651191000000|2022-04-29 00:10:00|12477.6|12476.7|12482.1|12481.2|12483.9|12482.7|12476.2|12475.2|556
1651191300000|2022-04-29 00:15:00|12482.5|12481.6|12485.9|12484.4|12486|12484.8|12482.5|12481.6|395
1651191600000|2022-04-29 00:20:00|12485.8|12484.3|12485.8|12484.9|12487.1|12485.9|12484.4|12483.2|357
1651191900000|2022-04-29 00:25:00|12485.7|12484.8|12485.7|12484.8|12488.3|12487|12483.7|12482.4|373
1651192200000|2022-04-29 00:30:00|12485.8|12484.9|12481.9|12481|12486.4|12485.3|12481.4|12480.1|217
1651192500000|2022-04-29 00:35:00|12482.1|12481.2|12481.9|12481|12484.2|12483|12481.6|12480.5|284
1651192800000|2022-04-29 00:40:00|12482.3|12480.8|12476.6|12475.1|12483.3|12481.9|12476.3|12475.1|430
1651193100000|2022-04-29 00:45:00|12476.7|12475.2|12476.8|12475.9|12476.8|12475.9|12473.8|12472.8|427
1651193400000|2022-04-29 00:50:00|12477|12475.5|12479.5|12478.6|12480.1|12478.9|12476.8|12475.5|487
1651193700000|2022-04-29 00:55:00|12480|12478.5|12485.8|12484.3|12486.9|12486|12478.6|12477.5|568
1651194000000|2022-04-29 01:00:00|12485.4|12484.5|12488.2|12487.3|12488.2|12487.3|12484.7|12483.8|748
1651194300000|2022-04-29 01:05:00|12488.1|12487.2|12489.5|12488.6|12492|12490.7|12488.1|12487.1|496
1651194600000|2022-04-29 01:10:00|12489.4|12488.5|12489.4|12487.9|12494.6|12493.7|12487.4|12485.9|622
1651194900000|2022-04-29 01:15:00|12488.8|12487.8|12491.5|12490.6|12492.6|12491.3|12487.1|12486.1|388
1651195200000|2022-04-29 01:20:00|12491.8|12490.3|12490.4|12489.5|12492.9|12491.8|12489|12487.8|418
1651195500000|2022-04-29 01:25:00|12490.5|12489.6|12497.7|12496.2|12497.8|12496.6|12490.5|12489.6|383
1651195800000|2022-04-29 01:30:00|12497.6|12496.1|12497|12496.1|12498|12496.8|12493.8|12492.9|583
1651196100000|2022-04-29 01:35:00|12497.3|12495.8|12494.9|12493.4|12498|12496.7|12494|12493|580
1651196400000|2022-04-29 01:40:00|12495|12493.5|12490.7|12489.8|12496.2|12495|12489.5|12488.5|478
1651196700000|2022-04-29 01:45:00|12490.6|12489.7|12494.7|12493.8|12495.9|12494.7|12489.2|12488.2|429
1651197000000|2022-04-29 01:50:00|12494.6|12493.7|12489.8|12488.9|12495|12494.1|12489.7|12488.8|420
1651197300000|2022-04-29 01:55:00|12489.7|12488.8|12484.3|12483.4|12489.8|12488.9|12484.2|12483.3|522
1651197600000|2022-04-29 02:00:00|12484.4|12483.5|12485.5|12484|12488.4|12487|12483.3|12482.3|544
1651197900000|2022-04-29 02:05:00|12485.4|12483.9|12484.8|12483.3|12485.4|12484.2|12482.4|12481.1|448
1651198200000|2022-04-29 02:10:00|12484.9|12483.4|12479.5|12478.6|12486.9|12485.5|12479.1|12477.6|476
1651198500000|2022-04-29 02:15:00|12479.8|12478.9|12478.6|12477.1|12480.7|12479.5|12477|12475.8|524
1651198800000|2022-04-29 02:20:00|12477.9|12477|12476|12475.1|12478.5|12477.6|12475.6|12474.7|379
1651199100000|2022-04-29 02:25:00|12475.8|12474.9|12475.6|12474.1|12476.7|12475.5|12473.1|12472|424
1651199400000|2022-04-29 02:30:00|12475.5|12474|12473.4|12472.5|12475.5|12474.4|12471.5|12470.4|466
1651199700000|2022-04-29 02:35:00|12473.5|12472.6|12474.3|12472.8|12478.6|12477.7|12473.4|12472.2|459
1651200000000|2022-04-29 02:40:00|12474.2|12472.7|12472|12471.1|12474.9|12473.7|12468.5|12467.6|444
1651200300000|2022-04-29 02:45:00|12472.3|12470.8|12468.2|12467.3|12474|12472.8|12466.3|12465.2|391
1651200600000|2022-04-29 02:50:00|12468.1|12467.2|12474.3|12473.4|12476|12474.8|12468|12467|452
1651200900000|2022-04-29 02:55:00|12474.4|12473.5|12473.7|12472.2|12475.2|12474.1|12472.4|12471.1|422
1651201200000|2022-04-29 03:00:00|12473.8|12472.9|12477.4|12475.9|12478.4|12477.2|12473.3|12472.2|454
1651201500000|2022-04-29 03:05:00|12477.3|12475.8|12478.7|12477.8|12480.5|12479.3|12475.2|12474|579
1651201800000|2022-04-29 03:10:00|12478.8|12477.9|12476.3|12474.8|12480|12478.7|12473.4|12472.3|524
1651202100000|2022-04-29 03:15:00|12475.9|12475|12478.4|12477.5|12479.5|12478.2|12473.8|12472.9|479
1651202400000|2022-04-29 03:20:00|12478.3|12477.4|12476.3|12475.4|12479.9|12478.4|12475.9|12474.8|398
1651202700000|2022-04-29 03:25:00|12476.4|12475.5|12479.4|12478.5|12484.3|12483.1|12475.3|12474.2|615
1651203000000|2022-04-29 03:30:00|12479.3|12478.4|12486.8|12485.3|12486.9|12485.7|12479.3|12478.3|603
1651203300000|2022-04-29 03:35:00|12486.9|12485.4|12485.1|12484.2|12487|12485.8|12483.6|12482.5|468
1651203600000|2022-04-29 03:40:00|12485|12484.1|12484.4|12483.5|12486.6|12485.7|12484.3|12483.4|323
1651203900000|2022-04-29 03:45:00|12484.3|12483.4|12487.7|12486.8|12488.7|12487.5|12484.3|12483.3|417
1651204200000|2022-04-29 03:50:00|12487.8|12486.9|12482.2|12480.7|12489.5|12488.6|12481.8|12480.6|509
1651204500000|2022-04-29 03:55:00|12482.3|12480.8|12483.9|12482.4|12484.4|12483.1|12479.5|12478.6|508
1651204800000|2022-04-29 04:00:00|12483.8|12482.3|12481.2|12479.7|12483.8|12482.3|12479|12478.1|366
1651205100000|2022-04-29 04:05:00|12481.3|12479.8|12482.2|12481.3|12482.9|12482|12477.5|12476.6|365
1651205400000|2022-04-29 04:10:00|12482.3|12481.4|12484.6|12483.7|12485.5|12484.6|12481.7|12480.8|333
1651205700000|2022-04-29 04:15:00|12484.5|12483.6|12488.7|12487.2|12490|12488.8|12484.5|12483.6|354
1651206000000|2022-04-29 04:20:00|12488.4|12487.5|12487|12485.5|12489.7|12488.7|12485.4|12484.2|417
1651206300000|2022-04-29 04:25:00|12486.7|12485.8|12486.8|12485.9|12489.6|12488.4|12485.4|12484.3|499
1651206600000|2022-04-29 04:30:00|12487.1|12485.6|12487.7|12486.2|12488.9|12487.4|12485|12483.8|381
1651206900000|2022-04-29 04:35:00|12487.8|12486.3|12488.4|12487.5|12489|12487.8|12486.5|12485.5|273
1651207200000|2022-04-29 04:40:00|12488.5|12487.6|12491.9|12490.4|12491.9|12490.7|12488.4|12487.5|294
1651207500000|2022-04-29 04:45:00|12491.8|12490.3|12492.7|12491.8|12493.8|12492.6|12491.2|12490.3|318
1651207800000|2022-04-29 04:50:00|12492.5|12491.6|12496.1|12495.2|12497.2|12496.1|12492.1|12491.1|425
1651208100000|2022-04-29 04:55:00|12496|12495.1|12495|12493.5|12496.6|12495.5|12492.8|12491.6|390
1651208400000|2022-04-29 05:00:00|12494.5|12493.6|12503|12502.1|12504.6|12503.1|12494.3|12493.2|822
1651208700000|2022-04-29 05:05:00|12502.9|12502|12503.8|12502.3|12505.2|12503.7|12501.3|12499.8|659
1651209000000|2022-04-29 05:10:00|12503.9|12502.4|12509.2|12507.7|12509.2|12507.9|12503.4|12502.4|748
1651209300000|2022-04-29 05:15:00|12509.3|12507.8|12516|12514.5|12516.8|12515.3|12507.5|12506|710
1651209600000|2022-04-29 05:20:00|12515.9|12514.4|12514|12512.5|12516.3|12514.8|12511.1|12509.6|849
1651209900000|2022-04-29 05:25:00|12514.1|12512.6|12510.9|12509.4|12514.9|12513.4|12509.8|12508.7|665
1651210200000|2022-04-29 05:30:00|12511|12509.5|12510.6|12509.7|12513.2|12511.8|12507.8|12506.6|597
1651210500000|2022-04-29 05:35:00|12511|12509.5|12514.3|12512.8|12519.3|12517.9|12510.4|12509.3|600
1651210800000|2022-04-29 05:40:00|12514.2|12512.7|12514.9|12513.4|12516.3|12515|12511.5|12510|522
1651211100000|2022-04-29 05:45:00|12514.7|12513.2|12517.8|12516.3|12518.7|12517.6|12512.8|12511.5|548
1651211400000|2022-04-29 05:50:00|12517.9|12516.4|12519.4|12518.5|12521.4|12519.9|12516.4|12514.9|680
1651211700000|2022-04-29 05:55:00|12519.2|12518.3|12519.6|12518.1|12521.1|12519.9|12517.4|12516.2|608
1651212000000|2022-04-29 06:00:00|12519.9|12517.7|12521.1|12519.6|12521.7|12520.4|12514.7|12513.6|785
1651212300000|2022-04-29 06:05:00|12521|12519.5|12519.7|12518.8|12524.5|12523.3|12518.5|12517.3|807
1651212600000|2022-04-29 06:10:00|12519.6|12518.7|12521.4|12519.9|12521.5|12520.3|12516.4|12515|731
1651212900000|2022-04-29 06:15:00|12521|12520.1|12520.5|12519.6|12524.4|12523.5|12518.6|12517.5|842
1651213200000|2022-04-29 06:20:00|12520.9|12519.4|12525.6|12524.7|12527.4|12526.2|12520.5|12519.3|892
1651213500000|2022-04-29 06:25:00|12526|12524.5|12524.5|12523.6|12527.4|12526.4|12523.3|12522.3|722
1651213800000|2022-04-29 06:30:00|12524.4|12523.5|12521.4|12519.9|12525.1|12523.7|12520.9|12519.5|751
1651214100000|2022-04-29 06:35:00|12521.1|12519.6|12524.3|12523.4|12526.2|12525.1|12517.8|12516.9|738
1651214400000|2022-04-29 06:40:00|12524.2|12523.3|12522.8|12521.9|12525.8|12524.9|12520.6|12519.4|799
1651214700000|2022-04-29 06:45:00|12522.7|12521.8|12531|12529.5|12531.3|12529.9|12522.7|12521.8|936
1651215000000|2022-04-29 06:50:00|12531.1|12529.6|12530.5|12529.6|12533.1|12531.8|12529.5|12528.2|712
1651215300000|2022-04-29 06:55:00|12530.7|12529.8|12536.5|12535.6|12537.2|12536|12530.7|12529.7|657
1651215600000|2022-04-29 07:00:00|12536.2|12535.3|12532.1|12530.6|12537.9|12536.5|12528.8|12527.7|852
1651215900000|2022-04-29 07:05:00|12532.4|12530.9|12528.5|12527.6|12535|12533.9|12528.4|12527.5|839
1651216200000|2022-04-29 07:10:00|12528.4|12527.5|12532.4|12531.5|12534.9|12534|12528.3|12527.4|767
1651216500000|2022-04-29 07:15:00|12532.5|12531.6|12525.1|12524.2|12535.6|12534.7|12524.6|12523.7|805
1651216800000|2022-04-29 07:20:00|12525.2|12524.3|12533.3|12532.4|12533.9|12533|12524.8|12523.9|697
1651217100000|2022-04-29 07:25:00|12533.4|12532.5|12542.6|12541.7|12543|12542.1|12532.9|12532|700
1651217400000|2022-04-29 07:30:00|12542.7|12541.8|12550.5|12549.6|12552.9|12551.7|12542.5|12541.6|727
1651217700000|2022-04-29 07:35:00|12550.6|12549.7|12560.9|12559.4|12564.8|12563.5|12550|12549.1|918
1651218000000|2022-04-29 07:40:00|12560.6|12559.7|12560.2|12559.3|12562.8|12561.9|12555.7|12554.5|852
1651218300000|2022-04-29 07:45:00|12561|12560.1|12564.5|12563.6|12564.8|12563.9|12558.8|12557.7|561
1651218600000|2022-04-29 07:50:00|12564.4|12563.5|12569.6|12568.7|12570.9|12570|12564|12563.1|694
1651218900000|2022-04-29 07:55:00|12569.5|12568.6|12559.9|12559|12571.2|12570.3|12558.4|12557.5|735
1651219200000|2022-04-29 08:00:00|12560|12558.5|12560.8|12559.9|12563.4|12562.5|12556.5|12555.4|694
1651219500000|2022-04-29 08:05:00|12561.2|12560.3|12556.6|12555.7|12563.4|12562.5|12554.9|12554|851
1651219800000|2022-04-29 08:10:00|12556.7|12555.8|12561|12560.1|12563.3|12562.1|12554|12553.1|922
1651220100000|2022-04-29 08:15:00|12560.9|12560|12557.1|12556.2|12561.7|12560.7|12554.8|12553.9|535
1651220400000|2022-04-29 08:20:00|12557.2|12556.3|12550.4|12549.5|12559.6|12558.7|12550.3|12549.4|529
1651220700000|2022-04-29 08:25:00|12550.5|12549.6|12566.1|12565.2|12566.4|12565.3|12550.3|12549.4|725
1651221000000|2022-04-29 08:30:00|12566.2|12565.3|12556.3|12555.4|12566.7|12565.5|12554.9|12553.9|789
1651221300000|2022-04-29 08:35:00|12556.2|12555.3|12559.4|12558.5|12563.8|12562.9|12553.4|12552.5|722
1651221600000|2022-04-29 08:40:00|12559.3|12558.4|12570.5|12569.6|12576|12574.8|12559.3|12558.4|895
1651221900000|2022-04-29 08:45:00|12570.4|12569.5|12564.9|12563.4|12571.1|12570.2|12563.3|12562.4|614
1651222200000|2022-04-29 08:50:00|12564.5|12563.6|12557.5|12556.6|12564.8|12563.9|12555.7|12554.8|743
1651222500000|2022-04-29 08:55:00|12557.6|12556.7|12553.9|12552.4|12558.4|12557.5|12550.6|12549.7|625
1651222800000|2022-04-29 09:00:00|12554|12552.5|12559.5|12558.6|12560.4|12559.5|12552|12550.9|776
1651223100000|2022-04-29 09:05:00|12559.6|12558.7|12554.4|12553.5|12559.6|12558.7|12552.9|12552|651
1651223400000|2022-04-29 09:10:00|12554.5|12553.6|12554.7|12553.8|12555.7|12554.8|12551.1|12550.2|581
1651223700000|2022-04-29 09:15:00|12554.6|12553.7|12559.4|12558.5|12559.8|12558.9|12554.5|12553.3|623
1651224000000|2022-04-29 09:20:00|12559.5|12558.6|12558.8|12557.9|12563.1|12562.1|12557.5|12556.6|512
1651224300000|2022-04-29 09:25:00|12558.6|12557.7|12560.6|12559.7|12562.8|12561.7|12554.9|12554|591
1651224600000|2022-04-29 09:30:00|12560.7|12559.8|12565.6|12564.7|12567.9|12566.7|12559.6|12558.7|667
1651224900000|2022-04-29 09:35:00|12565.5|12564.6|12567.4|12566.5|12569.4|12568.5|12563.6|12562.7|501
1651225200000|2022-04-29 09:40:00|12567.3|12566.4|12562.4|12561.5|12569.7|12568.8|12561.9|12561|580
1651225500000|2022-04-29 09:45:00|12562.3|12561.4|12570.4|12568.9|12571.5|12570.4|12561.4|12560.5|626
1651225800000|2022-04-29 09:50:00|12570.5|12569|12564|12562.5|12572.6|12571.4|12561.6|12560.3|702
1651226100000|2022-04-29 09:55:00|12563.5|12562.6|12561.4|12560.5|12565.7|12564.7|12559.3|12558.4|661
1651226400000|2022-04-29 10:00:00|12561.5|12560.6|12558.4|12557.5|12563.7|12562.8|12557.3|12556.4|612
1651226700000|2022-04-29 10:05:00|12558.3|12557.4|12556.4|12555.5|12560.4|12559.4|12555.2|12554.3|621
1651227000000|2022-04-29 10:10:00|12556.5|12555.6|12557.3|12556.4|12557.7|12556.6|12554.3|12553.4|593
1651227300000|2022-04-29 10:15:00|12557.4|12556.5|12556.6|12555.7|12559.6|12558.7|12556.1|12554.9|509
1651227600000|2022-04-29 10:20:00|12556.5|12555.6|12562.4|12561.5|12562.7|12561.8|12556.2|12555.1|499
1651227900000|2022-04-29 10:25:00|12562.5|12561.6|12560.5|12559.6|12563.5|12562.6|12558.1|12557.2|473
1651228200000|2022-04-29 10:30:00|12560.6|12559.7|12566.4|12565.5|12567.5|12566.6|12560.3|12559.4|588
1651228500000|2022-04-29 10:35:00|12566.5|12565.6|12576.9|12576|12576.9|12576|12564.7|12563.8|664
1651228800000|2022-04-29 10:40:00|12577.2|12576.3|12577.2|12576.3|12578.6|12577.7|12574.3|12573.4|562
1651229100000|2022-04-29 10:45:00|12577.1|12576.2|12576.7|12575.8|12580.7|12579.8|12575.4|12574.5|608
1651229400000|2022-04-29 10:50:00|12576.6|12575.7|12575.3|12574.4|12578.9|12578|12573.6|12572.7|579
1651229700000|2022-04-29 10:55:00|12575.2|12574.3|12569.1|12568.2|12576.3|12575.4|12568.6|12567.7|480
1651230000000|2022-04-29 11:00:00|12569.3|12568.4|12572.7|12571.8|12574.4|12573.5|12567.9|12567|797
1651230300000|2022-04-29 11:05:00|12572.8|12571.9|12567.3|12566.4|12575.2|12574.3|12566.8|12565.6|637
1651230600000|2022-04-29 11:10:00|12567.2|12566.3|12567.6|12566.7|12569|12568.1|12561.3|12560.4|697
1651230900000|2022-04-29 11:15:00|12567.5|12566.6|12568.9|12568|12570.5|12569.6|12566.7|12565.7|649
1651231200000|2022-04-29 11:20:00|12568.8|12567.9|12572.5|12571.6|12574.6|12573.7|12567.4|12566.5|698
1651231500000|2022-04-29 11:25:00|12572.4|12571.5|12583.2|12582.3|12586.6|12585.4|12570.2|12569.3|1080
1651231800000|2022-04-29 11:30:00|12583.8|12582.9|12579|12578.1|12584.4|12583.5|12574.7|12573.8|980
1651232100000|2022-04-29 11:35:00|12579.2|12578.3|12567.5|12566.6|12579.7|12578.8|12566|12565.1|644
1651232400000|2022-04-29 11:40:00|12567.2|12566.3|12557.8|12556.9|12567.2|12566.3|12556.4|12555.5|774
1651232700000|2022-04-29 11:45:00|12558|12557.1|12547.1|12546.2|12559.9|12559|12546.1|12545.2|845
1651233000000|2022-04-29 11:50:00|12546.9|12546|12546.3|12545.4|12549.3|12548.4|12541.4|12540.5|730
1651233300000|2022-04-29 11:55:00|12546.4|12545.5|12556.7|12555.8|12557.5|12556.6|12546.3|12545.4|879
1651233600000|2022-04-29 12:00:00|12556.6|12555.7|12558.3|12557.4|12561.4|12560.4|12554.9|12554|824
1651233900000|2022-04-29 12:05:00|12558.2|12557.3|12565.6|12564.7|12565.6|12564.7|12558.1|12557.2|751
1651234200000|2022-04-29 12:10:00|12565.5|12564.6|12561.5|12560.6|12567|12566.1|12561.4|12560.5|751
1651234500000|2022-04-29 12:15:00|12561.6|12560.7|12560.6|12559.7|12561.9|12561|12555|12554.1|702
1651234800000|2022-04-29 12:20:00|12560.4|12559.5|12557.9|12557|12561.9|12561|12554.2|12553.3|719
1651235100000|2022-04-29 12:25:00|12557.8|12556.9|12550.5|12546.1|12557.8|12556.9|12547.4|12545.9|609
1651235400000|2022-04-29 12:30:00|12549.9|12546|12538.5|12537.6|12557.9|12556.5|12534.1|12532.9|1457
1651235700000|2022-04-29 12:35:00|12538.4|12537.5|12537.4|12536.5|12543.5|12542.6|12534.1|12533.2|1024
1651236000000|2022-04-29 12:40:00|12537.7|12536.2|12541.2|12540.3|12541.2|12540.3|12533|12531.8|955
1651236300000|2022-04-29 12:45:00|12541.1|12540.2|12548.8|12547.9|12552.2|12551.3|12539.2|12538.3|939
1651236600000|2022-04-29 12:50:00|12548.6|12547.7|12539.2|12538.3|12548.6|12547.7|12537.1|12535.9|850
1651236900000|2022-04-29 12:55:00|12539.1|12538.2|12546.4|12545.5|12553.5|12552.5|12539|12538.1|864
1651237200000|2022-04-29 13:00:00|12546.5|12545.6|12550.1|12549.2|12550.2|12549.3|12540.4|12538.9|936
1651237500000|2022-04-29 13:05:00|12550|12549.1|12547.5|12546.6|12553.6|12552.7|12547.4|12546.5|929
1651237800000|2022-04-29 13:10:00|12547.6|12546.7|12544.4|12543.5|12552.4|12551.5|12542.9|12542|1007
1651238100000|2022-04-29 13:15:00|12544.5|12543.6|12550.2|12549.3|12551.6|12550.7|12540.8|12539.5|883
1651238400000|2022-04-29 13:20:00|12550.1|12549.2|12556.8|12555.9|12560.2|12559|12548.2|12547.3|828
1651238700000|2022-04-29 13:25:00|12556.7|12555.8|12546.6|12545.1|12558.8|12557.9|12542.8|12541.3|987
1651239000000|2022-04-29 13:30:00|12546.3|12545.4|12545.5|12544.6|12555.2|12554.3|12545|12543.6|1089
1651239300000|2022-04-29 13:35:00|12545.4|12544.5|12548.3|12547.4|12550.3|12549.4|12538.1|12537|1095
1651239600000|2022-04-29 13:40:00|12548.4|12547.5|12547.9|12547|12551.3|12550.4|12545.8|12544.9|742
1651239900000|2022-04-29 13:45:00|12548.1|12547.2|12550|12549.1|12553|12552.1|12545.8|12544.9|793
1651240200000|2022-04-29 13:50:00|12549.9|12549|12544|12543.1|12549.9|12549|12537.3|12536.4|977
1651240500000|2022-04-29 13:55:00|12543.9|12543|12555.4|12553|12556.7|12555.4|12543.1|12542.2|906
1651240800000|2022-04-29 14:00:00|12555.5|12553.3|12556.1|12555.2|12560.6|12559.7|12553.7|12552.2|995
1651241100000|2022-04-29 14:05:00|12556.2|12555.3|12546.6|12545.1|12558.3|12557.4|12543.2|12542.2|893
1651241400000|2022-04-29 14:10:00|12546.7|12545.2|12549.3|12548.4|12556.4|12554.9|12545.7|12544.6|991
1651241700000|2022-04-29 14:15:00|12549.1|12548.2|12541|12540.1|12551.1|12550.2|12539.2|12538.2|1116
1651242000000|2022-04-29 14:20:00|12540.9|12540|12539.1|12538.2|12545.4|12544.5|12538.9|12538|792
1651242300000|2022-04-29 14:25:00|12539|12538.1|12536.4|12535.5|12539.3|12538.4|12532.4|12531.4|769
1651242600000|2022-04-29 14:30:00|12538.6|12536.2|12537.3|12535.8|12543.5|12542.3|12530.8|12529.9|783
1651242900000|2022-04-29 14:35:00|12537.2|12535.7|12534.1|12533.2|12537.2|12536|12530.7|12529.8|764
1651243200000|2022-04-29 14:40:00|12534|12533.1|12555.6|12554.1|12557.6|12556.6|12531.1|12530.2|942
1651243500000|2022-04-29 14:45:00|12555.7|12554.2|12561.4|12560.5|12569.5|12568.3|12552.2|12551.3|1247
1651243800000|2022-04-29 14:50:00|12561.3|12560.4|12560.5|12559|12566.7|12565.2|12542.4|12540.9|1796
1651244100000|2022-04-29 14:55:00|12560.3|12559.4|12556|12554.5|12571.1|12570.2|12549.1|12547.6|1990
1651244400000|2022-04-29 15:00:00|12555.8|12554.3|12561.5|12560.6|12562.6|12561.6|12550|12548.5|1765
1651244700000|2022-04-29 15:05:00|12561|12560.1|12567.4|12566.5|12567.9|12566.7|12555.5|12554.4|1169
1651245000000|2022-04-29 15:10:00|12567.9|12567|12573.4|12571.9|12574.2|12573.3|12565.9|12565|1121
1651245300000|2022-04-29 15:15:00|12573|12571.5|12560.2|12559.3|12573|12571.7|12559.5|12558|968
1651245600000|2022-04-29 15:20:00|12560.3|12559.4|12561.4|12560.5|12564.7|12563.5|12556.5|12555.3|981
1651245900000|2022-04-29 15:25:00|12561.5|12560.6|12553.9|12553|12562.6|12561.5|12552.7|12551.8|898
1651246200000|2022-04-29 15:30:00|12553.8|12552.9|12561.8|12560.9|12561.9|12561|12550|12549.1|899
1651246500000|2022-04-29 15:35:00|12561.9|12561|12555.6|12554.7|12563.4|12562.5|12554.2|12553.3|789
1651246800000|2022-04-29 15:40:00|12555.7|12554.8|12563.5|12562.6|12565.9|12564.7|12553.4|12552.5|840
1651247100000|2022-04-29 15:45:00|12563.6|12562.7|12565.2|12564.3|12568|12567.1|12561.4|12560.5|739
1651247400000|2022-04-29 15:50:00|12565.3|12564.4|12567.8|12566.9|12569.8|12568.8|12564.6|12563.7|697
1651247700000|2022-04-29 15:55:00|12567.9|12567|12565.4|12564.5|12569.7|12568.6|12565|12564.1|733
1651248000000|2022-04-29 16:00:00|12565.5|12564.6|12562.8|12561.9|12567.8|12566.9|12562|12561.1|858
1651248300000|2022-04-29 16:05:00|12563.2|12562.3|12562.2|12561.3|12567|12566.1|12561.1|12560.2|514
1651248600000|2022-04-29 16:10:00|12562.3|12561.4|12560.3|12559.4|12562.3|12561.4|12557.2|12556.3|630
1651248900000|2022-04-29 16:15:00|12560.4|12559.5|12567.5|12566.6|12569.9|12569|12560.4|12559.5|685
1651249200000|2022-04-29 16:20:00|12567.4|12566.5|12578.7|12577.2|12579.1|12577.8|12566.3|12565.2|630
1651249500000|2022-04-29 16:25:00|12578.8|12577.3|12568.2|12567.3|12578.9|12578|12567.2|12566.3|564
1651249800000|2022-04-29 16:30:00|12567.8|12566.9|12570.8|12569.9|12573.4|12572.5|12565.6|12564.6|690
1651250100000|2022-04-29 16:35:00|12570.9|12570|12569.8|12568.9|12571.7|12570.8|12566.4|12565.5|620
1651250400000|2022-04-29 16:40:00|12569.7|12568.8|12572.3|12571.4|12575|12574.1|12568.4|12567.5|618
1651250700000|2022-04-29 16:45:00|12572.4|12571.5|12573.4|12572.5|12576.2|12575.2|12569.6|12568.7|766
1651251000000|2022-04-29 16:50:00|12574.2|12573.3|12572.2|12571.3|12575.8|12574.9|12569.5|12568.2|793
1651251300000|2022-04-29 16:55:00|12572.3|12571.4|12578.6|12577.7|12579|12578.1|12569.3|12568.4|676
1651251600000|2022-04-29 17:00:00|12578.5|12577.6|12582.1|12581.2|12583.3|12582.4|12578.2|12577|602
1651251900000|2022-04-29 17:05:00|12582.2|12581.3|12585.5|12584.6|12587.1|12586.2|12581.3|12580.4|607
1651252200000|2022-04-29 17:10:00|12585.4|12584.5|12586.9|12586|12587|12586.1|12583.4|12582.5|592
1651252500000|2022-04-29 17:15:00|12587|12586.1|12594.2|12593.3|12595.1|12594.2|12585.1|12584.1|629
1651252800000|2022-04-29 17:20:00|12594.4|12593.5|12599.1|12598.2|12600.7|12599.5|12594.3|12593.1|603
1651253100000|2022-04-29 17:25:00|12599.2|12598.3|12600.8|12599.9|12602.8|12601.8|12598.3|12597.1|665
1651253400000|2022-04-29 17:30:00|12600.7|12599.8|12608.3|12607.4|12610.6|12609.5|12600.6|12599.5|646
1651253700000|2022-04-29 17:35:00|12608.4|12607.5|12606.7|12605.2|12610.2|12609.1|12605.6|12604.4|639
1651254000000|2022-04-29 17:40:00|12606.6|12605.1|12608.4|12606.9|12610.7|12609.6|12606.1|12605.1|635
1651254300000|2022-04-29 17:45:00|12608.5|12607|12610|12609.1|12612.6|12611.3|12605|12603.5|499
1651254600000|2022-04-29 17:50:00|12609.9|12609|12609.2|12608.3|12615.1|12614.2|12609.1|12607.9|620
1651254900000|2022-04-29 17:55:00|12609.3|12608.4|12605.8|12604.9|12610.5|12609.4|12605.5|12604.6|616
1651255200000|2022-04-29 18:00:00|12605.4|12604.5|12607|12606.1|12608.3|12606.8|12601.8|12600.6|626
1651255500000|2022-04-29 18:05:00|12607.1|12605.6|12602.8|12601.9|12607.3|12606.3|12600|12598.8|613
1651255800000|2022-04-29 18:10:00|12602.7|12601.8|12601|12599.5|12603.4|12602.3|12599.3|12598.3|587
1651256100000|2022-04-29 18:15:00|12601.1|12599.6|12607.1|12606.2|12608.4|12607.3|12600.7|12599.5|762
1651256400000|2022-04-29 18:20:00|12606.9|12606|12603.3|12602.4|12607.3|12606.3|12601.1|12600|536
1651256700000|2022-04-29 18:25:00|12603.5|12602.6|12602.6|12601.1|12608.6|12607.3|12601.8|12600.7|570
1651257000000|2022-04-29 18:30:00|12602.5|12601|12600.1|12599.2|12603.7|12602.6|12599|12598|520
1651257300000|2022-04-29 18:35:00|12600|12599.1|12594.5|12593|12601.4|12600.5|12594.1|12592.9|517
1651257600000|2022-04-29 18:40:00|12594.4|12593.5|12596.9|12595.4|12596.9|12596|12592.6|12591.1|530
1651257900000|2022-04-29 18:45:00|12596.8|12595.9|12597.5|12596|12600.2|12599.3|12593.3|12592|604
1651258200000|2022-04-29 18:50:00|12597.4|12595.9|12597.1|12596.2|12598.5|12597.5|12594.1|12592.9|553
1651258500000|2022-04-29 18:55:00|12597.2|12596.3|12599.5|12598|12601.9|12601|12595|12594|764
1651258800000|2022-04-29 19:00:00|12599.6|12598.1|12594.5|12593|12599.6|12598.4|12593.3|12591.9|744
1651259100000|2022-04-29 19:05:00|12594.4|12592.9|12587.9|12586.4|12594.4|12592.9|12587.3|12586|620
1651259400000|2022-04-29 19:10:00|12588.1|12586.6|12584.6|12583.1|12588.9|12587.4|12582.8|12581.3|574
1651259700000|2022-04-29 19:15:00|12584.5|12583|12584.3|12582.8|12588.3|12586.8|12584.1|12582.6|670
1651260000000|2022-04-29 19:20:00|12584.4|12582.9|12578.8|12577.3|12585.1|12583.6|12578.3|12576.9|838
1651260300000|2022-04-29 19:25:00|12578.9|12577.4|12577.2|12575.7|12580.9|12580|12575.4|12573.9|821
1651260600000|2022-04-29 19:30:00|12577.1|12575.6|12576.6|12575.1|12578.9|12577.7|12574.4|12573|853
1651260900000|2022-04-29 19:35:00|12576.7|12575.2|12578.4|12577.5|12579.6|12578.5|12574.5|12573|720
1651261200000|2022-04-29 19:40:00|12578.7|12577.2|12581.3|12579.8|12582.6|12581.3|12577.6|12576.2|592
1651261500000|2022-04-29 19:45:00|12581.2|12579.7|12578.4|12576.9|12582|12580.5|12575.2|12573.5|700
1651261800000|2022-04-29 19:50:00|12578.1|12576.6|12572.9|12571.4|12579.7|12578.6|12572.5|12571|715
1651262100000|2022-04-29 19:55:00|12572.8|12571.3|12576.4|12575.5|12576.6|12575.5|12572.1|12570.8|884
1651262400000|2022-04-29 20:00:00|12576.6|12575.1|12572.2|12570.7|12576.8|12575.3|12571.6|12570.1|481
1651262700000|2022-04-29 20:05:00|12572.3|12570.8|12572.8|12571.3|12575.6|12574.1|12571.9|12570.4|357
1651263000000|2022-04-29 20:10:00|12572.9|12571.4|12576.8|12575.3|12578.2|12576.7|12570.2|12568.7|356
1651263300000|2022-04-29 20:15:00|12576.9|12575.4|12581|12579.5|12581.5|12580|12576.2|12574.7|515
1651263600000|2022-04-29 20:20:00|12581.1|12579.6|12583.5|12582|12583.8|12582.3|12580.4|12579|262
1651263900000|2022-04-29 20:25:00|12583.4|12581.9|12576.7|12575.2|12583.5|12582|12573.8|12572.3|319
1651264200000|2022-04-29 20:30:00|12576.8|12575.3|12576|12574.5|12576.8|12575.6|12574.1|12572.6|271
1651264500000|2022-04-29 20:35:00|12576.2|12574.7|12573.4|12571.9|12576.2|12574.7|12572.3|12570.8|274
1651264800000|2022-04-29 20:40:00|12573.5|12572|12573.3|12571.8|12574.1|12572.6|12571.4|12569.9|257
1651265100000|2022-04-29 20:45:00|12573.7|12572.2|12581.3|12579.8|12582.8|12581.3|12571|12569.5|445
1651265400000|2022-04-29 20:50:00|12582.7|12581.2|12578.6|12577.1|12584.6|12581.8|12573.5|12569.5|433
1651265700000|2022-04-29 20:55:00|12578.7|12577.2|12581.1|12570.1|12590|12579|12571.9|12560.9|417
1651435200000|2022-05-01 20:00:00|12604|12583|12603.3|12582.3|12606.5|12585.5|12603.3|12582.3|4
1651435500000|2022-05-01 20:05:00|12604.2|12583.2|12604.2|12583.2|12604.2|12583.2|12604|12583|7
1651435800000|2022-05-01 20:10:00|12604|12583|12604.7|12583.7|12608.5|12587.5|12603.3|12582.3|22
1651436100000|2022-05-01 20:15:00|12606.1|12585.1|12604.7|12583.7|12606.1|12585.1|12604.7|12583.7|2
1651436400000|2022-05-01 20:20:00|12606.1|12585.1|12596.4|12582.5|12606.1|12585.1|12596.4|12579.4|7
1651436700000|2022-05-01 20:25:00|12599.2|12581.9|12602.4|12581.4|12602.4|12582.5|12593.9|12581.4|13
1651437000000|2022-05-01 20:30:00|12602.2|12581.5|12592.1|12574.4|12602.4|12584.8|12590|12569|13
1651437300000|2022-05-01 20:35:00|12593.8|12572.8|12593.8|12572.8|12593.8|12574.6|12592.2|12572.8|3
1651437900000|2022-05-01 20:45:00|12597|12576|12597|12576|12597.7|12576.7|12597|12576|3
1651438800000|2022-05-01 21:00:00|12594.5|12578.5|12592.1|12581.1|12594.5|12582.8|12588.5|12577.5|18
1651439100000|2022-05-01 21:05:00|12591.7|12580.7|12592|12581|12592.6|12581.6|12588.4|12579.1|27
1651439400000|2022-05-01 21:10:00|12592.3|12581.3|12591.3|12580.3|12592.3|12581.3|12589.9|12578.9|15
1651439700000|2022-05-01 21:15:00|12590.5|12579.5|12591.6|12580.6|12591.8|12580.8|12588.5|12577.5|29
1651440000000|2022-05-01 21:20:00|12591.8|12580.8|12591.4|12580.4|12591.8|12580.8|12590.9|12579.9|18
1651440300000|2022-05-01 21:25:00|12591.7|12580.7|12591.8|12580.8|12591.9|12580.9|12589.7|12578.7|22
1651440600000|2022-05-01 21:30:00|12590.6|12579.6|12589.6|12578.6|12591.8|12580.8|12589|12578|22
1651440900000|2022-05-01 21:35:00|12589.5|12578.5|12589.9|12578.9|12591.3|12580.3|12588.4|12577.4|10
1651441200000|2022-05-01 21:40:00|12589.2|12578.2|12588.6|12577.6|12592.4|12581.4|12586.4|12575.8|28
1651441500000|2022-05-01 21:45:00|12588.8|12577.8|12585.9|12577.9|12589.6|12578.6|12584.5|12575.5|43
1651441800000|2022-05-01 21:50:00|12587.9|12577.3|12589.8|12580.4|12591.4|12581.4|12586.4|12575.5|38
1651442100000|2022-05-01 21:55:00|12590.1|12580.2|12588.7|12577.7|12590.7|12580.2|12584.8|12574.7|77
1651442400000|2022-05-01 22:00:00|12587.1|12579.3|12590|12583.8|12591.7|12584.9|12581.8|12573|486
1651442700000|2022-05-01 22:05:00|12589.8|12584.5|12588.8|12582.4|12591.9|12587.5|12586.4|12580.8|405
1651443000000|2022-05-01 22:10:00|12588.9|12582.3|12588|12582.2|12592.8|12586.8|12586.8|12580.4|354
1651443300000|2022-05-01 22:15:00|12587.9|12582.1|12588.8|12584|12588.8|12584.3|12584.6|12579.6|508
1651443600000|2022-05-01 22:20:00|12588|12583.6|12581.1|12578|12589|12585|12580.3|12577.4|357
1651443900000|2022-05-01 22:25:00|12580.9|12578.2|12580|12577.3|12584.2|12580.4|12578.2|12575.5|461
1651444200000|2022-05-01 22:30:00|12580.2|12577|12579.2|12573.6|12583.2|12581|12576.6|12573.6|650
1651444500000|2022-05-01 22:35:00|12577.3|12574.4|12580.6|12577.1|12581.3|12578.2|12575.3|12572.2|517
1651444800000|2022-05-01 22:40:00|12580.5|12577.2|12577.4|12574.5|12582.2|12578.4|12577.4|12574.1|449
1651445100000|2022-05-01 22:45:00|12577.3|12574.9|12585.6|12582.1|12586.6|12583|12576.9|12574.7|455
1651445400000|2022-05-01 22:50:00|12585.5|12582.2|12585.9|12582.3|12587|12583.8|12583.7|12580.1|528
1651445700000|2022-05-01 22:55:00|12585.7|12582.5|12581.1|12578.2|12586.9|12583.2|12580|12576.4|816
1651446000000|2022-05-01 23:00:00|12580.9|12578.4|12581.5|12580|12584.7|12582.5|12578.7|12577.2|626
1651446300000|2022-05-01 23:05:00|12581.8|12579.7|12582.2|12580.7|12583.1|12581.6|12579.5|12577.9|407
1651446600000|2022-05-01 23:10:00|12582.1|12580.6|12581.9|12580.4|12583.6|12581.9|12579|12577.5|459
1651446900000|2022-05-01 23:15:00|12582.2|12580.1|12584.1|12582.6|12585.3|12583.8|12582.2|12580.1|415
1651447200000|2022-05-01 23:20:00|12584.2|12582.7|12583.7|12582.2|12585.9|12584.4|12583.3|12581.8|357
1651447500000|2022-05-01 23:25:00|12583.8|12582.3|12584.2|12582.7|12584.5|12583.4|12579.7|12578.2|521
1651447800000|2022-05-01 23:30:00|12584.3|12582.8|12581.4|12579.9|12584.9|12583.4|12580.5|12579.3|367
1651448100000|2022-05-01 23:35:00|12581.5|12580|12581.3|12579.8|12583.2|12582.1|12578|12576.7|627
1651448400000|2022-05-01 23:40:00|12581.2|12579.7|12578.1|12576.6|12582|12580.5|12577.8|12576.4|566
1651448700000|2022-05-01 23:45:00|12578.2|12576.7|12576.8|12575.3|12578.8|12577.6|12575.9|12574.6|446
1651449000000|2022-05-01 23:50:00|12576.7|12575.8|12576.8|12575.3|12578.7|12577.2|12575.9|12574.7|422
1651449300000|2022-05-01 23:55:00|12576.9|12575.4|12571.3|12569.8|12576.9|12575.4|12570.4|12568.9|543
1651449600000|2022-05-02 00:00:00|12571.4|12569.9|12584.5|12583|12584.7|12583.5|12571.2|12569.9|846
1651449900000|2022-05-02 00:05:00|12584.6|12583.1|12593.4|12591.9|12593.7|12592.5|12584.2|12582.9|877
1651450200000|2022-05-02 00:10:00|12593.3|12591.8|12597.8|12596.3|12598.3|12596.8|12591.3|12589.8|839
1651450500000|2022-05-02 00:15:00|12597.6|12596.1|12593.6|12592.1|12597.9|12596.4|12590.8|12589.6|924
1651450800000|2022-05-02 00:20:00|12593.7|12592.2|12595.1|12593.6|12596.5|12595.4|12592.4|12591.5|665
1651451100000|2022-05-02 00:25:00|12595|12593.5|12587|12586.1|12596.6|12595.4|12586.9|12585.8|812
1651451400000|2022-05-02 00:30:00|12587.1|12586.2|12583|12582.1|12587.1|12586.2|12575.6|12574.1|987
1651451700000|2022-05-02 00:35:00|12583.2|12582.3|12581.1|12579.6|12584.5|12583.4|12579|12577.7|836
1651452000000|2022-05-02 00:40:00|12580.8|12579.9|12579.3|12577.8|12583.4|12582.2|12578.8|12577.6|583
1651452300000|2022-05-02 00:45:00|12579.4|12577.9|12573|12572.1|12579.4|12578.3|12570.8|12569.8|630
1651452600000|2022-05-02 00:50:00|12573.5|12572.6|12575.7|12574.2|12575.7|12574.2|12568.8|12567.6|710
1651452900000|2022-05-02 00:55:00|12575.6|12574.1|12569.6|12568.7|12575.7|12574.1|12567.8|12566.6|650
1651453200000|2022-05-02 01:00:00|12569.7|12568.8|12570.5|12569|12577.2|12576.3|12569.7|12568.6|682
1651453500000|2022-05-02 01:05:00|12570.3|12568.8|12573.5|12572|12575.1|12573.9|12568.8|12567.7|600
1651453800000|2022-05-02 01:10:00|12573.4|12571.9|12566.4|12564.9|12573.5|12572|12565.1|12563.9|627
1651454100000|2022-05-02 01:15:00|12566.3|12564.8|12567.6|12566.1|12568.3|12567|12564.3|12563.2|659
1651454400000|2022-05-02 01:20:00|12567.2|12566.3|12567|12566.1|12570.5|12569.4|12566.9|12565.8|504
1651454700000|2022-05-02 01:25:00|12566.9|12566|12565.8|12564.3|12567.6|12566.4|12563.4|12562.5|520
1651455000000|2022-05-02 01:30:00|12565.7|12564.2|12565.3|12563.8|12566.3|12565|12561.1|12559.7|542
1651455300000|2022-05-02 01:35:00|12565.4|12563.9|12566.3|12564.8|12567.1|12565.9|12563.1|12561.7|540
1651455600000|2022-05-02 01:40:00|12566.2|12564.7|12567.2|12566.3|12568.4|12567.1|12564.1|12562.9|568
1651455900000|2022-05-02 01:45:00|12567.1|12566.2|12561.4|12559.9|12567.6|12566.3|12558.4|12557.2|611
1651456200000|2022-05-02 01:50:00|12561.3|12559.8|12558.9|12558|12563.6|12562.1|12556.9|12555.8|573
1651456500000|2022-05-02 01:55:00|12559|12558.1|12560|12559.1|12560.3|12559.4|12555.9|12555|554
1651456800000|2022-05-02 02:00:00|12560.1|12559.2|12559|12558.1|12561.7|12560.8|12557.8|12556.7|622
1651457100000|2022-05-02 02:05:00|12559.1|12558.2|12556.3|12554.8|12560.6|12559.7|12554.7|12553.6|501
1651457400000|2022-05-02 02:10:00|12556.2|12554.7|12555.3|12553.8|12557.5|12556.4|12552|12550.9|653
1651457700000|2022-05-02 02:15:00|12555.2|12553.7|12557.3|12556.4|12558.4|12557.5|12554.8|12553.7|499
1651458000000|2022-05-02 02:20:00|12557.2|12556.3|12559.2|12558.3|12560.3|12559.1|12556.6|12555.4|440
1651458300000|2022-05-02 02:25:00|12559.3|12558.4|12564.7|12563.2|12566.6|12565.5|12559.2|12558|606
1651458600000|2022-05-02 02:30:00|12564.8|12563.3|12561.1|12560.2|12565.7|12564.7|12561|12560.1|562
1651458900000|2022-05-02 02:35:00|12561.2|12560.3|12563.5|12562|12564.6|12563.5|12559.1|12558.2|432
1651459200000|2022-05-02 02:40:00|12563.6|12562.1|12564.9|12564|12565.5|12564.4|12561.8|12560.9|482
1651459500000|2022-05-02 02:45:00|12565|12564.1|12561.3|12559.8|12566.6|12565.5|12561.1|12559.8|439
1651459800000|2022-05-02 02:50:00|12560.9|12560|12559|12558.1|12562.5|12561.3|12558.1|12557.2|470
1651460100000|2022-05-02 02:55:00|12559.1|12558.2|12559|12558.1|12560.8|12559.9|12558.6|12557.7|446
1651460400000|2022-05-02 03:00:00|12559.1|12558.2|12561|12560.1|12563.9|12562.8|12559|12558.1|625
1651460700000|2022-05-02 03:05:00|12560.9|12560|12559.4|12558.5|12562.1|12561|12557.8|12556.9|512
1651461000000|2022-05-02 03:10:00|12559.6|12558.7|12560.3|12559.4|12560.9|12559.7|12558.6|12557.7|349
1651461300000|2022-05-02 03:15:00|12560.4|12559.5|12557.2|12556.3|12561.8|12560.9|12557.1|12556.2|342
1651461600000|2022-05-02 03:20:00|12557.1|12556.2|12559|12558.1|12561.1|12560|12557.1|12556|407
1651461900000|2022-05-02 03:25:00|12558.9|12558|12555.7|12554.8|12559.9|12559|12554.8|12553.7|542
1651462200000|2022-05-02 03:30:00|12555.8|12554.9|12558.1|12557.2|12559.9|12559|12554.4|12553.5|794
1651462500000|2022-05-02 03:35:00|12558|12557.1|12559.1|12558.2|12559.8|12558.5|12555.8|12554.9|603
1651462800000|2022-05-02 03:40:00|12559|12558.1|12560.9|12560|12561.4|12560.5|12558.8|12557.9|465
1651463100000|2022-05-02 03:45:00|12560.7|12559.8|12560.6|12559.7|12562.2|12561.2|12559.3|12558.4|376
1651463400000|2022-05-02 03:50:00|12560.8|12559.9|12561.9|12561|12565.1|12564.1|12560|12559.1|522
1651463700000|2022-05-02 03:55:00|12562|12561.1|12559|12558.1|12562.5|12561.5|12558.2|12557.3|398
1651464000000|2022-05-02 04:00:00|12558.9|12558|12554.9|12554|12559.1|12558.2|12552.9|12551.7|619
1651464300000|2022-05-02 04:05:00|12554.6|12553.7|12554|12553.1|12555.1|12554.2|12552.1|12551|561
1651464600000|2022-05-02 04:10:00|12554.1|12553.2|12554.9|12554|12557.3|12556.2|12552.3|12551.3|404
1651464900000|2022-05-02 04:15:00|12555|12554.1|12552.6|12551.1|12555.2|12554.3|12552|12551.1|358
1651465200000|2022-05-02 04:20:00|12552.5|12551|12552.2|12550.7|12553.2|12552.2|12551.3|12550.4|294
1651465500000|2022-05-02 04:25:00|12551.7|12550.8|12550.5|12549.6|12552.3|12551.3|12550.1|12549.2|338
1651465800000|2022-05-02 04:30:00|12550.6|12549.7|12550|12549.1|12551.8|12550.9|12548.8|12547.9|304
1651466100000|2022-05-02 04:35:00|12550.1|12549.2|12551|12550.1|12552.3|12551.3|12546.9|12545.8|381
1651466400000|2022-05-02 04:40:00|12550.9|12550|12551.9|12551|12554.5|12553.6|12550|12548.9|401
1651466700000|2022-05-02 04:45:00|12552|12551.1|12552.9|12552|12554.4|12553.5|12551.7|12550.6|378
1651467000000|2022-05-02 04:50:00|12552.7|12551.8|12551.1|12550.2|12553|12552.1|12550.7|12549.8|292
1651467300000|2022-05-02 04:55:00|12551|12550.1|12552.7|12551.2|12553.2|12552.3|12550.9|12550|393
1651467600000|2022-05-02 05:00:00|12552.8|12551.3|12553.8|12552.9|12554.5|12553.6|12549.2|12548.3|511
1651467900000|2022-05-02 05:05:00|12553.6|12552.7|12550.9|12550|12554|12552.9|12549.8|12548.9|517
1651468200000|2022-05-02 05:10:00|12551|12550.1|12549.1|12548.2|12552|12551.1|12547.2|12546.3|414
1651468500000|2022-05-02 05:15:00|12549.2|12548.3|12547.4|12546.5|12550.7|12549.5|12546.1|12545.2|332
1651468800000|2022-05-02 05:20:00|12547.8|12546.9|12546.3|12545.4|12547.8|12546.9|12545|12544.1|363
1651469100000|2022-05-02 05:25:00|12546.4|12545.5|12546.2|12545.3|12548|12547.1|12545.7|12544.7|260
1651469400000|2022-05-02 05:30:00|12546.1|12545.2|12545.2|12544.3|12546.5|12545.5|12543.1|12542.2|417
1651469700000|2022-05-02 05:35:00|12545.3|12544.4|12548.9|12548|12549.5|12548.6|12544.5|12543.6|361
1651470000000|2022-05-02 05:40:00|12548.8|12547.9|12544.4|12543.5|12549|12547.9|12544.4|12543.5|405
1651470300000|2022-05-02 05:45:00|12544.3|12543.4|12544.9|12544|12546.3|12545.4|12544.2|12543.3|519
1651470600000|2022-05-02 05:50:00|12544.8|12543.9|12542|12541.1|12546.3|12545.4|12540.4|12539.5|498
1651470900000|2022-05-02 05:55:00|12541.9|12541|12543.5|12542|12543.6|12542.3|12540.4|12539.4|523
1651471200000|2022-05-02 06:00:00|12543.4|12541.9|12550.3|12549.4|12553.2|12552.3|12542.7|12541.6|646
1651471500000|2022-05-02 06:05:00|12550.1|12549.2|12544.7|12543.8|12550.1|12549.2|12542.8|12541.9|611
1651471800000|2022-05-02 06:10:00|12545|12543.5|12550.1|12549.2|12550.5|12549.6|12542.7|12541.5|628
1651472100000|2022-05-02 06:15:00|12550.2|12549.3|12553.7|12552.8|12554|12552.9|12548|12547.1|524
1651472400000|2022-05-02 06:20:00|12553.6|12552.7|12552.5|12551.6|12555.5|12554.6|12552|12551.1|435
1651472700000|2022-05-02 06:25:00|12552.3|12551.4|12556.1|12555.2|12557.3|12556.3|12551.3|12550.4|578
1651473000000|2022-05-02 06:30:00|12556.2|12555.3|12550.6|12549.7|12557.7|12556.8|12550.6|12549.6|563
1651473300000|2022-05-02 06:35:00|12550.9|12550|12554.7|12553.2|12554.7|12553.5|12549.6|12548.7|518
1651473600000|2022-05-02 06:40:00|12554.5|12553|12552.7|12551.2|12555.9|12554.5|12551|12549.8|547
1651473900000|2022-05-02 06:45:00|12552.8|12551.3|12554.3|12552.8|12556.2|12555|12551.3|12550.1|504
1651474200000|2022-05-02 06:50:00|12553.9|12552.4|12558.1|12556.6|12558.5|12557.4|12553.3|12551.9|458
1651474500000|2022-05-02 06:55:00|12557.9|12557|12561.6|12560.1|12565.6|12564.1|12554.7|12553.5|975
1651474800000|2022-05-02 07:00:00|12561.5|12560|12563.4|12562.5|12568.2|12567.1|12558.8|12557.6|1284
1651475100000|2022-05-02 07:05:00|12563.6|12562.7|12567.7|12566.2|12567.8|12566.3|12561.2|12560.1|763
1651475400000|2022-05-02 07:10:00|12567.8|12566.3|12569.8|12568.3|12570.9|12569.6|12563|12561.8|768
1651475700000|2022-05-02 07:15:00|12569.5|12568|12570.4|12569.5|12571.9|12570.8|12568.9|12568|628
1651476000000|2022-05-02 07:20:00|12570.5|12569.6|12566.1|12565.2|12570.9|12569.9|12565.3|12564.1|665
1651476300000|2022-05-02 07:25:00|12566.2|12565.3|12574.5|12573.6|12577.1|12575.4|12565.3|12564.1|877
1651476600000|2022-05-02 07:30:00|12574.8|12573.3|12572.3|12571.4|12575.7|12574.5|12569.1|12567.9|822
1651476900000|2022-05-02 07:35:00|12572.6|12571.1|12577|12575.5|12580|12578.7|12572|12570.7|633
1651477200000|2022-05-02 07:40:00|12577.1|12575.6|12580.4|12578.9|12580.6|12579.2|12575.5|12574.3|653
1651477500000|2022-05-02 07:45:00|12580.5|12579|12579.5|12578.6|12581.7|12580.6|12577.4|12576.3|489
1651477800000|2022-05-02 07:50:00|12579.4|12578.5|12578.5|12577|12581.2|12580.3|12576.6|12575.4|523
1651478100000|2022-05-02 07:55:00|12579.6|12578.1|12574.6|12573.1|12581.7|12580.6|12570.5|12569.6|805
1651478400000|2022-05-02 08:00:00|12574.3|12573.4|12576.5|12575|12580.9|12579.6|12573.3|12571.9|1127
1651478700000|2022-05-02 08:05:00|12576.4|12575.5|12578.9|12577.4|12581|12579.6|12570.6|12569.2|1109
1651479000000|2022-05-02 08:10:00|12578.8|12577.3|12578.4|12576.9|12588.5|12587.4|12578.1|12576.8|955
1651479300000|2022-05-02 08:15:00|12577.8|12577|12576.3|12575.4|12579.1|12577.6|12575.2|12574.3|867
1651479600000|2022-05-02 08:20:00|12576.2|12575.3|12574.2|12573.3|12578.7|12577.4|12572.5|12571|807
1651479900000|2022-05-02 08:25:00|12574.3|12573.4|12575.9|12574.4|12581.6|12580.3|12574.1|12573|699
1651480200000|2022-05-02 08:30:00|12576|12574.5|12576.5|12575|12577.6|12576.3|12573.7|12572.2|710
1651480500000|2022-05-02 08:35:00|12576.3|12574.8|12579.5|12578.6|12579.7|12578.6|12575.7|12574.5|782
1651480800000|2022-05-02 08:40:00|12579.6|12578.7|12576|12575.1|12580.4|12579.5|12574.5|12573.6|577
1651481100000|2022-05-02 08:45:00|12575.9|12575|12575|12574.1|12576.5|12575.4|12570.9|12570|703
1651481400000|2022-05-02 08:50:00|12574.9|12574|12576.2|12575.3|12577.2|12576.3|12574.1|12573.1|703
1651481700000|2022-05-02 08:55:00|12576.3|12575.4|12573.4|12572.5|12577|12575.7|12571.3|12570.2|724
1651482000000|2022-05-02 09:00:00|12573.9|12572.4|12569.6|12568.1|12574.5|12573.6|12568.9|12567.9|690
1651482300000|2022-05-02 09:05:00|12569.7|12568.2|12567.5|12566|12570.5|12569.3|12565.2|12564|649
1651482600000|2022-05-02 09:10:00|12567.7|12566.2|12568.4|12566.9|12570.6|12569.4|12566.1|12564.9|452
1651482900000|2022-05-02 09:15:00|12568.5|12567|12568.8|12567.3|12572.3|12571.1|12567.5|12566.3|696
1651483200000|2022-05-02 09:20:00|12568.5|12567|12571.5|12570|12571.7|12570.7|12567.4|12566.2|707
1651483500000|2022-05-02 09:25:00|12571.4|12569.9|12577.5|12576|12581.4|12580.2|12571.1|12569.8|576
1651483800000|2022-05-02 09:30:00|12577.6|12576.1|12571.7|12570.2|12577.6|12576.1|12567.1|12565.8|630
1651484100000|2022-05-02 09:35:00|12571.4|12570.5|12570|12569.1|12573.8|12572.3|12568.8|12567.3|646
1651484400000|2022-05-02 09:40:00|12569.9|12569|12572.6|12571.1|12573.1|12571.8|12567.2|12565.8|658
1651484700000|2022-05-02 09:45:00|12572.7|12571.2|12572.6|12571.1|12573.7|12572.5|12565.5|12564.2|564
1651485000000|2022-05-02 09:50:00|12572.5|12571|12571.9|12571|12575.6|12574.1|12569|12567.5|537
1651485300000|2022-05-02 09:55:00|12571.8|12570.9|12574.8|12573.9|12576.7|12575.6|12571.8|12570.9|479
1651485600000|2022-05-02 10:00:00|12574.9|12574|12575.2|12573.7|12576.8|12575.7|12573.1|12572.1|419
1651485900000|2022-05-02 10:05:00|12575.3|12573.8|12572.5|12571.6|12577|12576.1|12572.4|12571|418
1651486200000|2022-05-02 10:10:00|12572.4|12571.5|12569.2|12568.3|12574|12573.1|12569|12568.1|586
1651486500000|2022-05-02 10:15:00|12569.1|12568.2|12576.9|12575.4|12578.3|12577|12569.1|12568.2|511
1651486800000|2022-05-02 10:20:00|12576.7|12575.2|12574.3|12573.4|12577.7|12576.7|12574.1|12573|323
1651487100000|2022-05-02 10:25:00|12574.2|12573.3|12569.7|12568.8|12574.3|12573.4|12568.3|12567.1|496
1651487400000|2022-05-02 10:30:00|12569.8|12568.9|12567.5|12566.6|12570.1|12568.9|12566.6|12565.5|333
1651487700000|2022-05-02 10:35:00|12567.4|12566.5|12569.7|12568.2|12570.6|12569.6|12566.3|12565.1|346
1651488000000|2022-05-02 10:40:00|12569.5|12568.6|12569.8|12568.9|12573.3|12572.4|12567.3|12566.2|534
1651488300000|2022-05-02 10:45:00|12569.6|12568.7|12568|12566.5|12569.9|12568.8|12565.5|12564.3|367
1651488600000|2022-05-02 10:50:00|12567.9|12566.4|12565.3|12564.4|12572|12570.8|12564.4|12563.5|515
1651488900000|2022-05-02 10:55:00|12565.6|12564.7|12569.4|12568.5|12570.2|12569.3|12564.5|12563.4|600
1651489200000|2022-05-02 11:00:00|12569.5|12568.6|12567.5|12566.6|12571.9|12570.9|12566|12564.9|454
1651489500000|2022-05-02 11:05:00|12567.3|12566.4|12567|12566.1|12569.9|12568.7|12566.3|12565.1|450
1651489800000|2022-05-02 11:10:00|12567.1|12566.2|12565.3|12564.4|12568.2|12567.3|12563.4|12562.3|476
1651490100000|2022-05-02 11:15:00|12565.4|12564.5|12563.7|12562.8|12565.5|12564.5|12559.8|12558.9|420
1651490400000|2022-05-02 11:20:00|12563.6|12562.7|12564.5|12563.6|12565.5|12564.6|12562.7|12561.8|370
1651490700000|2022-05-02 11:25:00|12564.4|12563.5|12562.8|12561.3|12565.6|12564.6|12562|12560.8|253
1651491000000|2022-05-02 11:30:00|12562.9|12561.4|12567.4|12565.9|12569.6|12568.7|12556.6|12555.3|688
1651491300000|2022-05-02 11:35:00|12567.3|12565.8|12564.8|12563.3|12568.6|12567.4|12563|12561.7|741
1651491600000|2022-05-02 11:40:00|12564.9|12563.4|12563.5|12562.6|12566.6|12565.3|12560.2|12558.9|404
1651491900000|2022-05-02 11:45:00|12563.7|12562.8|12562.5|12561.6|12565.1|12564.2|12562.3|12561.4|409
1651492200000|2022-05-02 11:50:00|12562.4|12561.5|12562.3|12561.4|12563.8|12562.9|12561.1|12560.2|392
1651492500000|2022-05-02 11:55:00|12562.1|12561.2|12561.9|12560.4|12563.7|12562.7|12557.2|12556.3|577
1651492800000|2022-05-02 12:00:00|12561.5|12560.6|12561.2|12560.3|12563|12561.7|12558.2|12556.9|619
1651493100000|2022-05-02 12:05:00|12561.1|12560.2|12559.7|12558.8|12563.4|12562.5|12558.4|12557.5|511
1651493400000|2022-05-02 12:10:00|12559.6|12558.7|12557.3|12556.4|12560.7|12559.8|12554.8|12553.9|524
1651493700000|2022-05-02 12:15:00|12557.4|12556.5|12556.1|12555.2|12560.7|12559.6|12556|12555.1|490
1651494000000|2022-05-02 12:20:00|12556.2|12555.3|12563.6|12562.7|12565|12564.1|12556.2|12555.3|507
1651494300000|2022-05-02 12:25:00|12563.5|12562.6|12566.3|12565.4|12567.8|12566.8|12562.4|12561.5|447
1651494600000|2022-05-02 12:30:00|12566.5|12565.6|12556.9|12556|12567.8|12566.9|12556|12555.1|785
1651494900000|2022-05-02 12:35:00|12556.8|12555.9|12554.7|12553.8|12557.3|12556.3|12551.9|12551|689
1651495200000|2022-05-02 12:40:00|12554.8|12553.9|12554|12553.1|12556.7|12555.3|12551.3|12550.3|512
1651495500000|2022-05-02 12:45:00|12553.5|12552.6|12549.9|12549|12554.7|12553.7|12549.1|12548|581
1651495800000|2022-05-02 12:50:00|12549.8|12548.9|12549.4|12547.9|12551.7|12550.8|12548.3|12547.4|665
1651496100000|2022-05-02 12:55:00|12548.7|12547.8|12537.5|12536.6|12548.7|12547.8|12535.3|12534.4|985
1651496400000|2022-05-02 13:00:00|12537.6|12536.7|12547.4|12545.9|12549.1|12547.7|12537.3|12536.2|968
1651496700000|2022-05-02 13:05:00|12547.5|12546|12546.4|12544.9|12549.5|12548.2|12544.8|12543.8|626
1651497000000|2022-05-02 13:10:00|12546.6|12545.1|12548.5|12547|12549.3|12548.3|12546.3|12545.1|669
1651497300000|2022-05-02 13:15:00|12548.6|12547.1|12541.9|12541|12548.8|12547.4|12540.8|12539.9|606
1651497600000|2022-05-02 13:20:00|12542.3|12540.8|12541.1|12540.2|12543.9|12542.6|12539|12538.1|541
1651497900000|2022-05-02 13:25:00|12540.6|12539.7|12543.2|12542.3|12545.3|12544.1|12538.7|12537.8|684
1651498200000|2022-05-02 13:30:00|12543.5|12542|12544.2|12543.3|12546.9|12545.8|12539.4|12538.3|867
1651498500000|2022-05-02 13:35:00|12543.7|12542.8|12538.3|12537.4|12543.8|12542.8|12535.4|12534.5|700
1651498800000|2022-05-02 13:40:00|12538.1|12537.2|12548.9|12546.3|12549.1|12547.3|12537.3|12536|731
1651499100000|2022-05-02 13:45:00|12548.8|12546.6|12545.6|12544.7|12549.1|12548.1|12543.9|12542.4|758
1651499400000|2022-05-02 13:50:00|12545.4|12544.5|12547|12546.1|12550.1|12549.2|12542.7|12541.8|896
1651499700000|2022-05-02 13:55:00|12547.1|12546.2|12539.3|12537|12548.5|12547.6|12538|12529.1|873
1651500000000|2022-05-02 14:00:00|12539.2|12535.8|12543.2|12541.7|12548.1|12546.6|12537.2|12535.7|1284
1651500300000|2022-05-02 14:05:00|12542.9|12542|12509.4|12507.9|12543.2|12542.3|12507.9|12506.4|1312
1651500600000|2022-05-02 14:10:00|12509.3|12507.8|12512.6|12511.7|12513.6|12512.5|12506.4|12504.7|1186
1651500900000|2022-05-02 14:15:00|12512.4|12511.5|12513.5|12512.6|12515.7|12514.7|12507.5|12506.3|1014
1651501200000|2022-05-02 14:20:00|12513.6|12512.7|12512.9|12512|12514.6|12513.5|12509.4|12508.3|934
1651501500000|2022-05-02 14:25:00|12513|12512.1|12522.3|12521.4|12525.2|12524|12511.4|12510.1|841
1651501800000|2022-05-02 14:30:00|12522.7|12521.8|12532.1|12531.2|12532.7|12531.5|12522.6|12521.7|974
1651502100000|2022-05-02 14:35:00|12532.2|12531.3|12531.4|12530.5|12534.7|12533.6|12526.8|12525.9|852
1651502400000|2022-05-02 14:40:00|12531.9|12530.4|12529.4|12528.5|12536|12534.9|12529|12528.1|811
1651502700000|2022-05-02 14:45:00|12529.3|12528.4|12532.8|12531.9|12534.2|12533|12529.3|12528.4|767
1651503000000|2022-05-02 14:50:00|12533|12532.1|12522.7|12521.8|12534|12533|12518.8|12517.9|1345
1651503300000|2022-05-02 14:55:00|12522.8|12521.9|12519.8|12518.9|12524.1|12523.1|12518.7|12517.8|929
1651503600000|2022-05-02 15:00:00|12519.7|12518.8|12514.2|12512.7|12522.2|12521.2|12511.6|12510.1|1015
1651503900000|2022-05-02 15:05:00|12514|12513.1|12513.3|12512.4|12519.4|12518.5|12513|12512.1|722
1651504200000|2022-05-02 15:10:00|12513.4|12512.5|12514.7|12513.2|12515.4|12514.4|12511|12510.1|699
1651504500000|2022-05-02 15:15:00|12514.6|12513.7|12512|12511.1|12515.7|12514.8|12508.7|12507.5|764
1651504800000|2022-05-02 15:20:00|12512.3|12511.4|12511.3|12510.4|12513.7|12512.8|12509.9|12509|815
1651505100000|2022-05-02 15:25:00|12511.8|12510.9|12509.3|12508.4|12512.3|12511.4|12506.9|12505.4|833
1651505400000|2022-05-02 15:30:00|12509.6|12508.7|12512.1|12511.2|12513.4|12512.3|12504.2|12503.3|897
1651505700000|2022-05-02 15:35:00|12512.2|12511.3|12512.7|12511.8|12516.3|12515.2|12511.1|12510.1|815
1651506000000|2022-05-02 15:40:00|12512.8|12511.9|12516.3|12514.8|12519.3|12517.9|12512.5|12511.6|560
1651506300000|2022-05-02 15:45:00|12516.4|12514.9|12516|12515.1|12519.4|12518|12514.6|12513.7|876
1651506600000|2022-05-02 15:50:00|12515.9|12515|12520.6|12519.1|12522.5|12521.2|12514.9|12513.7|748
1651506900000|2022-05-02 15:55:00|12520.4|12518.9|12522.3|12520.8|12522.3|12521.1|12518.4|12517.2|701
1651507200000|2022-05-02 16:00:00|12522.1|12520.6|12518.5|12517.6|12525.2|12524|12517.3|12515.8|793
1651507500000|2022-05-02 16:05:00|12518.6|12517.7|12518.2|12517.3|12520.2|12519|12516.1|12514.9|520
1651507800000|2022-05-02 16:10:00|12518.1|12517.2|12515.9|12515|12519.4|12518.1|12515.1|12514|399
1651508100000|2022-05-02 16:15:00|12515.7|12514.8|12521.2|12519.7|12521.3|12520.1|12515.2|12514.3|641
1651508400000|2022-05-02 16:20:00|12521.3|12519.8|12522.2|12520.7|12525.3|12524.2|12520.4|12519.2|604
1651508700000|2022-05-02 16:25:00|12522.4|12520.9|12522.5|12521.6|12523.6|12522.4|12521.1|12519.9|506
1651509000000|2022-05-02 16:30:00|12522.6|12521.7|12521.5|12520.6|12524.5|12523.1|12520.7|12519.4|528
1651509300000|2022-05-02 16:35:00|12521.4|12520.5|12517.2|12516.3|12522.9|12521.6|12517.1|12516.1|480
1651509600000|2022-05-02 16:40:00|12517|12516.1|12514.5|12513.6|12519.7|12518.8|12512.8|12511.6|645
1651509900000|2022-05-02 16:45:00|12515.1|12514.2|12513.2|12512.3|12516.7|12515.8|12512.4|12511.3|635
1651510200000|2022-05-02 16:50:00|12513.1|12512.2|12504.5|12503.6|12513.1|12512.2|12504.3|12503.3|338
1651510500000|2022-05-02 16:55:00|12504.6|12503.7|12498.2|12497.3|12507.6|12506.3|12494.3|12492.5|683
1651510800000|2022-05-02 17:00:00|12498.3|12497.4|12497.2|12496.3|12501.1|12500.2|12494.3|12493.2|766
1651511100000|2022-05-02 17:05:00|12497.3|12496.4|12495.4|12494.5|12500.5|12499.1|12491.9|12490.9|510
1651511400000|2022-05-02 17:10:00|12495.9|12495|12496.8|12495.9|12499.3|12497.9|12495.2|12494|610
1651511700000|2022-05-02 17:15:00|12496.9|12496|12497.6|12496.7|12499.5|12498.3|12495.2|12494|545
1651512000000|2022-05-02 17:20:00|12497.9|12496.4|12497.1|12496.2|12498.3|12497|12495.7|12494.6|422
1651512300000|2022-05-02 17:25:00|12497.2|12496.3|12498.2|12497.3|12499.7|12498.4|12496|12495.1|584
1651512600000|2022-05-02 17:30:00|12498.3|12497.4|12495.4|12494.5|12499.6|12498.5|12495|12493.9|472
1651512900000|2022-05-02 17:35:00|12495.3|12494.4|12493.2|12492.3|12497|12495.8|12492|12491|448
1651513200000|2022-05-02 17:40:00|12493.3|12492.4|12490.7|12489.8|12495.7|12494.4|12490|12489.1|556
1651513500000|2022-05-02 17:45:00|12490.8|12489.9|12482.1|12481.2|12492.5|12491.2|12481.7|12480.7|519
1651513800000|2022-05-02 17:50:00|12481.9|12481|12482.2|12481.3|12484.3|12483.1|12481.2|12480|505
1651514100000|2022-05-02 17:55:00|12482.3|12481.4|12483.2|12482.3|12485.5|12484.2|12482|12480.8|627
1651514400000|2022-05-02 18:00:00|12483.3|12482.4|12488.6|12487.7|12488.7|12487.7|12480.9|12479.8|575
1651514700000|2022-05-02 18:05:00|12488.7|12487.8|12484.7|12483.2|12489.1|12487.9|12484.1|12483.1|613
1651515000000|2022-05-02 18:10:00|12484.6|12483.1|12481.5|12480.6|12486.3|12485.2|12481.3|12479.9|475
1651515300000|2022-05-02 18:15:00|12481.4|12480.5|12483.7|12482.2|12484.8|12483.5|12481|12479.1|447
1651515600000|2022-05-02 18:20:00|12483.6|12482.1|12484.1|12483.2|12485.6|12484.4|12482.9|12481.9|479
1651515900000|2022-05-02 18:25:00|12484|12483.1|12486.7|12485.8|12487.6|12486.5|12482.2|12481.2|560
1651516200000|2022-05-02 18:30:00|12486.6|12485.7|12481.5|12480|12486.7|12485.8|12481.4|12479.9|348
1651516500000|2022-05-02 18:35:00|12481.4|12479.9|12478.4|12477.5|12481.4|12479.9|12478.1|12476.8|459
1651516800000|2022-05-02 18:40:00|12478.3|12477.4|12476|12474.5|12479.5|12478.3|12475.2|12474.2|432
1651517100000|2022-05-02 18:45:00|12475.7|12474.8|12476.8|12475.3|12480.3|12478.8|12475.7|12474.8|352
1651517400000|2022-05-02 18:50:00|12476.7|12475.2|12479.1|12478.2|12480.5|12479.2|12475.3|12474.1|480
1651517700000|2022-05-02 18:55:00|12479.5|12478|12473.5|12472.6|12480.3|12478.9|12473.5|12472.3|513
1651518000000|2022-05-02 19:00:00|12474.1|12472.7|12479.6|12478.1|12479.6|12478.4|12474|12472.5|768
1651518300000|2022-05-02 19:05:00|12479.5|12478|12480.3|12479.4|12482.7|12480.2|12479.2|12477.4|696
1651518600000|2022-05-02 19:10:00|12480.9|12479.2|12484.1|12482.6|12486.4|12484|12480.5|12477.9|747
1651518900000|2022-05-02 19:15:00|12484.9|12482.2|12486.5|12485|12487.7|12486.8|12482.9|12481.8|643
1651519200000|2022-05-02 19:20:00|12486.3|12485.4|12489.5|12488.6|12491|12490.1|12486.3|12485.1|584
1651519500000|2022-05-02 19:25:00|12489.4|12488.5|12488|12487.1|12490.7|12489.6|12487|12486|688
1651519800000|2022-05-02 19:30:00|12488.1|12487.2|12492|12491.1|12492.9|12491.8|12487.3|12486.4|712
1651520100000|2022-05-02 19:35:00|12492.1|12491.2|12489.4|12487.9|12493.6|12492.5|12489.1|12487.9|662
1651520400000|2022-05-02 19:40:00|12489.5|12488|12486.8|12485.3|12492.5|12491.6|12486.4|12485.3|603
1651520700000|2022-05-02 19:45:00|12486.9|12485.4|12492.3|12490.8|12492.6|12491.3|12486.2|12485.3|704
1651521000000|2022-05-02 19:50:00|12491.5|12490.6|12491.5|12490.6|12492.8|12491.6|12488|12486.9|709
1651521300000|2022-05-02 19:55:00|12491.4|12490.5|12490.6|12489.7|12493.6|12492.4|12488.9|12487.7|702
1651521600000|2022-05-02 20:00:00|12490.4|12489.1|12486.6|12485.7|12491.4|12490.4|12486.4|12484.9|520
1651521900000|2022-05-02 20:05:00|12486.5|12485.6|12489.1|12488.2|12489.4|12488.2|12485.4|12484.2|322
1651522200000|2022-05-02 20:10:00|12489.6|12488.1|12487.5|12486|12489.8|12488.7|12486.6|12485.3|318
1651522500000|2022-05-02 20:15:00|12487.4|12485.9|12489.8|12488.9|12490.6|12489.3|12487.4|12485.9|233
1651522800000|2022-05-02 20:20:00|12489.7|12488.8|12488.1|12487.2|12489.9|12488.8|12487.5|12485.8|199
1651523100000|2022-05-02 20:25:00|12488|12487.1|12489.3|12487.8|12490.8|12489.6|12487.9|12486.5|277
1651523400000|2022-05-02 20:30:00|12489.2|12487.7|12489.7|12488.2|12490.3|12488.9|12488.3|12487|152
1651523700000|2022-05-02 20:35:00|12489.8|12488.3|12489.1|12488.2|12490.9|12489.5|12488.9|12487.8|199
1651524000000|2022-05-02 20:40:00|12489.2|12488.3|12489.4|12487.9|12490.1|12488.9|12489|12487.5|129
1651524300000|2022-05-02 20:45:00|12489.5|12488|12492.5|12490.2|12492.8|12490.9|12489.4|12487.9|187
1651524600000|2022-05-02 20:50:00|12492.4|12490.7|12494.3|12492.8|12495.8|12494.3|12492|12490|225
1651524900000|2022-05-02 20:55:00|12494.4|12492.9|12497.1|12486.1|12498.1|12492.9|12492.7|12485.2|338
1651525200000|2022-05-02 21:00:00|12497.2|12486.2|12495|12484|12497.6|12486.6|12490.9|12479.9|47
1651525500000|2022-05-02 21:05:00|12496.8|12485.8|12497.4|12486.4|12498.9|12487.9|12496.4|12485.4|108
1651525800000|2022-05-02 21:10:00|12496.6|12485.6|12493.3|12482.3|12503.9|12492.9|12487.5|12476.5|257
1651526100000|2022-05-02 21:15:00|12493.5|12482.5|12495|12484|12495.9|12484.9|12492.3|12481.3|176
1651526400000|2022-05-02 21:20:00|12494.5|12483.5|12495.6|12484.6|12497.3|12486.3|12492.8|12481.8|128
1651526700000|2022-05-02 21:25:00|12496|12485|12493.7|12482.7|12497.6|12486.6|12491.8|12480.8|143
1651527000000|2022-05-02 21:30:00|12493.9|12482.9|12495.8|12484.8|12496.8|12485.8|12489.4|12478.4|322
1651527300000|2022-05-02 21:35:00|12496.5|12485.5|12494.2|12483.2|12496.5|12486.7|12490|12479|188
1651527600000|2022-05-02 21:40:00|12495.3|12484.8|12493.2|12485.7|12495.8|12485.9|12492.9|12481.9|193
1651527900000|2022-05-02 21:45:00|12493.3|12485.8|12494.1|12485.7|12495.5|12486|12490.4|12479.4|223
1651528200000|2022-05-02 21:50:00|12493.5|12482.2|12493.9|12484.7|12495.5|12486|12489.9|12478.9|158
1651528500000|2022-05-02 21:55:00|12491.1|12480.1|12495.2|12484.2|12495.2|12486.1|12491.1|12480.1|221
1651528800000|2022-05-02 22:00:00|12493.8|12482.8|12494.7|12489.9|12497.4|12490.7|12493.6|12482.7|373
1651529100000|2022-05-02 22:05:00|12494.9|12489.7|12493.1|12489.8|12495.6|12490.3|12492.6|12488.6|216
1651529400000|2022-05-02 22:10:00|12493.2|12489.7|12498|12495.5|12498.7|12496.2|12492.9|12489.3|484
1651529700000|2022-05-02 22:15:00|12498.1|12495.4|12499.2|12497.7|12501.5|12499.2|12497.5|12495.3|440
1651530000000|2022-05-02 22:20:00|12499.1|12497.6|12497|12495.5|12499.7|12497.6|12496.7|12494.4|268
1651530300000|2022-05-02 22:25:00|12497.1|12495.6|12497.4|12495.9|12499.2|12497|12496.8|12494.8|235
1651530600000|2022-05-02 22:30:00|12497.5|12496|12497.1|12494.9|12498.5|12496.1|12495.8|12494|341
1651530900000|2022-05-02 22:35:00|12497|12494.8|12496.6|12494.5|12498.1|12495.8|12496|12494|248
1651531200000|2022-05-02 22:40:00|12496.2|12494.7|12495.1|12493.6|12496.3|12494.7|12493.2|12490.7|330
1651531500000|2022-05-02 22:45:00|12495|12493.5|12496.9|12494.1|12497.1|12494.7|12494.8|12492|171
1651531800000|2022-05-02 22:50:00|12496.5|12494.3|12497.4|12495.9|12499.2|12497.4|12495.8|12493.6|216
1651532100000|2022-05-02 22:55:00|12498|12495.4|12497.3|12495.8|12498|12496.1|12496|12494|244
1651532400000|2022-05-02 23:00:00|12497.4|12495.9|12495.6|12494.1|12497.5|12496|12495.1|12493.4|186
1651532700000|2022-05-02 23:05:00|12495.4|12493.9|12495.1|12493.6|12496.3|12495.1|12494|12492.5|235
1651533000000|2022-05-02 23:10:00|12495.2|12493.7|12494.6|12493.1|12495.5|12493.8|12493|12491.5|218
1651533300000|2022-05-02 23:15:00|12494.9|12493.4|12493.5|12492|12495.3|12494|12492.6|12491.1|217
1651533600000|2022-05-02 23:20:00|12493.7|12492.2|12494.8|12493.3|12495.2|12493.7|12493.7|12492.2|216
1651533900000|2022-05-02 23:25:00|12494.7|12493.2|12496.4|12494.9|12497.6|12496.1|12494.7|12493.2|234
1651534200000|2022-05-02 23:30:00|12496.3|12494.8|12495.6|12494.1|12496.6|12495.1|12495.3|12493.8|200
1651534500000|2022-05-02 23:35:00|12495.9|12494.4|12496.4|12494.9|12496.6|12495.1|12495.9|12494.4|94
1651534800000|2022-05-02 23:40:00|12496.3|12494.8|12497.2|12495.7|12497.4|12496.3|12495.8|12494.3|244
1651535100000|2022-05-02 23:45:00|12497.1|12495.6|12498.3|12496.8|12498.5|12497.1|12496.8|12495.5|152
1651535400000|2022-05-02 23:50:00|12498.2|12496.7|12498.7|12497.2|12499|12497.5|12497|12495.6|154
1651535700000|2022-05-02 23:55:00|12498.8|12497.3|12500.3|12498.8|12500.5|12499|12497.3|12496|261
1651536000000|2022-05-03 00:00:00|12499.9|12499|12502.3|12500.8|12506|12505|12499.8|12498.5|517
1651536300000|2022-05-03 00:05:00|12502.1|12500.6|12507|12506.1|12508.4|12507.3|12501.5|12500.5|528
1651536600000|2022-05-03 00:10:00|12506.9|12506|12503|12502.1|12507.1|12506|12502.8|12501.3|551
1651536900000|2022-05-03 00:15:00|12502.9|12502|12500.1|12499.2|12503.1|12502|12499.4|12498.5|387
1651537200000|2022-05-03 00:20:00|12500|12499.1|12499.8|12498.9|12501|12499.8|12497.8|12496.9|288
1651537500000|2022-05-03 00:25:00|12499.9|12499|12500.9|12500|12501|12500.1|12497.9|12496.7|311
1651537800000|2022-05-03 00:30:00|12501|12500.1|12507.2|12505.7|12507.3|12505.8|12500|12499.1|457
1651538100000|2022-05-03 00:35:00|12507.1|12505.6|12509.4|12507.9|12510.4|12509|12505.8|12504.8|473
1651538400000|2022-05-03 00:40:00|12509.5|12508|12511.5|12510|12512.6|12511.3|12508.7|12507.5|372
1651538700000|2022-05-03 00:45:00|12511.4|12509.9|12515.1|12513.6|12515.2|12514|12511.1|12509.6|500
1651539000000|2022-05-03 00:50:00|12515|12513.5|12519.3|12517.8|12520.5|12519.3|12513|12511.6|470
1651539300000|2022-05-03 00:55:00|12519.2|12517.7|12520.6|12519.1|12522.1|12520.9|12518|12516.7|438
1651539600000|2022-05-03 01:00:00|12520.7|12519.2|12523.5|12522|12524.3|12523.2|12518.7|12517.5|500
1651539900000|2022-05-03 01:05:00|12523.6|12522.1|12519.2|12517.7|12523.9|12522.4|12516|12514.8|541
1651540200000|2022-05-03 01:10:00|12519.3|12517.8|12514.8|12513.3|12520.4|12519.1|12514.3|12512.7|557
1651540500000|2022-05-03 01:15:00|12514.9|12513.4|12514.8|12513.9|12516.6|12515.2|12514|12512.9|460
1651540800000|2022-05-03 01:20:00|12514.7|12513.8|12514.5|12513|12516|12514.9|12512.3|12511.4|479
1651541100000|2022-05-03 01:25:00|12514.9|12513.4|12513.2|12511.7|12514.9|12513.6|12512.2|12511.3|536
1651541400000|2022-05-03 01:30:00|12513.3|12511.8|12512.8|12511.9|12515.1|12514.2|12512.6|12511.2|484
1651541700000|2022-05-03 01:35:00|12512.7|12511.8|12513.2|12511.7|12514.1|12513|12510.1|12508.7|552
1651542000000|2022-05-03 01:40:00|12513.1|12511.6|12511.1|12510.2|12514.6|12513.1|12510.9|12509.7|319
1651542300000|2022-05-03 01:45:00|12511.2|12510.3|12517.2|12515.7|12517.2|12516.2|12510.7|12509.7|392
1651542600000|2022-05-03 01:50:00|12517.1|12515.6|12518.8|12517.9|12521.2|12520.1|12516|12515.1|501
1651542900000|2022-05-03 01:55:00|12518.6|12517.7|12521|12520.1|12522|12521.1|12518.6|12517.7|316
1651543200000|2022-05-03 02:00:00|12520.9|12520|12521.4|12520.5|12522.5|12521.3|12518.9|12517.7|447
1651543500000|2022-05-03 02:05:00|12521.3|12520.4|12521.9|12521|12522.3|12521.1|12519.7|12518.5|313
1651543800000|2022-05-03 02:10:00|12521.8|12520.9|12521.9|12521|12522.9|12522|12520.7|12519.8|358
1651544100000|2022-05-03 02:15:00|12521.8|12520.9|12526.2|12525.3|12526.4|12525.5|12521.4|12520.5|300
1651544400000|2022-05-03 02:20:00|12526.1|12525.2|12527.1|12525.6|12528.6|12527.7|12525.8|12524.8|324
1651544700000|2022-05-03 02:25:00|12527.2|12525.7|12527.4|12525.9|12528.5|12527.3|12526.3|12525.1|207
1651545000000|2022-05-03 02:30:00|12527.1|12526.2|12523.5|12522.6|12527.1|12526.2|12522.7|12521.8|258
1651545300000|2022-05-03 02:35:00|12523.6|12522.7|12522.6|12521.7|12525.6|12524.7|12521.8|12520.8|337
1651545600000|2022-05-03 02:40:00|12522.5|12521.6|12520|12519.1|12522.6|12521.7|12518.6|12517.6|347
1651545900000|2022-05-03 02:45:00|12520.1|12519.2|12517.8|12516.3|12520.9|12520|12516.9|12515.9|337
1651546200000|2022-05-03 02:50:00|12517.7|12516.2|12517.6|12516.7|12518.3|12517.1|12515.9|12514.8|222
1651546500000|2022-05-03 02:55:00|12517.4|12516.5|12522.2|12521.3|12522.4|12521.4|12516.1|12514.8|381
1651546800000|2022-05-03 03:00:00|12522.1|12521.2|12522.1|12521.2|12522.5|12521.3|12517.9|12517|463
1651547100000|2022-05-03 03:05:00|12521.8|12520.9|12524.2|12523.3|12524.5|12523.4|12520|12519|303
1651547400000|2022-05-03 03:10:00|12524.1|12523.2|12528.4|12526.9|12528.8|12527.3|12523.5|12522.5|337
1651547700000|2022-05-03 03:15:00|12528.5|12527|12530.5|12529.6|12531.4|12530.2|12528.3|12526.9|302
1651548000000|2022-05-03 03:20:00|12530.4|12529.5|12530.5|12529|12532.3|12531.1|12528.4|12527.5|370
1651548300000|2022-05-03 03:25:00|12530.6|12529.1|12531.2|12530.3|12532.2|12531.2|12530.1|12529|322
1651548600000|2022-05-03 03:30:00|12531.3|12530.4|12528.4|12526.9|12531.5|12530.4|12528|12526.8|324
1651548900000|2022-05-03 03:35:00|12528.3|12526.8|12528.3|12527.4|12529.5|12528.6|12528|12526.7|198
1651549200000|2022-05-03 03:40:00|12528.4|12527.5|12529.4|12527.9|12530.5|12529.6|12528.3|12527.4|193
1651549500000|2022-05-03 03:45:00|12529.2|12528.3|12532.2|12531.3|12532.9|12531.8|12529.1|12528.2|206
1651549800000|2022-05-03 03:50:00|12532.3|12531.4|12531.1|12530.2|12533.4|12532.5|12531|12530.1|189
1651550100000|2022-05-03 03:55:00|12531|12530.1|12532.1|12531.2|12532.6|12531.4|12530.9|12530|95
1651550400000|2022-05-03 04:00:00|12532|12531.1|12526.9|12526|12532.1|12531.2|12526.8|12525.9|143
1651550700000|2022-05-03 04:05:00|12527|12526.1|12530.1|12529.2|12530.2|12529.3|12526.9|12526|125
1651551000000|2022-05-03 04:10:00|12530.2|12529.3|12530.4|12528.9|12530.4|12529.4|12529.8|12528.9|69
1651551300000|2022-05-03 04:15:00|12530.3|12528.8|12530.8|12529.9|12531.2|12530.2|12529.8|12528.8|96
1651551600000|2022-05-03 04:20:00|12530.7|12529.8|12529|12527.5|12531|12530.1|12527.9|12526.9|225
1651551900000|2022-05-03 04:25:00|12528.6|12527.7|12527.8|12526.3|12529.5|12528.2|12527.1|12526.1|206
1651552200000|2022-05-03 04:30:00|12527.9|12526.4|12538.3|12536.8|12542.7|12541.2|12527.9|12526.4|971
1651552500000|2022-05-03 04:35:00|12538.4|12536.9|12534.6|12533.7|12538.6|12537.1|12533.6|12532.1|702
1651552800000|2022-05-03 04:40:00|12534.7|12533.8|12526.6|12525.7|12534.7|12533.8|12525.2|12524.3|609
1651553100000|2022-05-03 04:45:00|12526.7|12525.8|12526.2|12525.3|12526.7|12525.8|12523.3|12522.4|452
1651553400000|2022-05-03 04:50:00|12526.3|12525.4|12520.9|12520|12526.3|12525.4|12520.9|12520|358
1651553700000|2022-05-03 04:55:00|12520.7|12519.8|12513.7|12512.2|12522.5|12521.4|12512.5|12511|668
1651554000000|2022-05-03 05:00:00|12513.6|12512.1|12514.6|12513.1|12515.6|12514.4|12511.1|12509.9|786
1651554300000|2022-05-03 05:05:00|12514.5|12513|12514.3|12512.8|12515.5|12514.4|12511|12509.7|545
1651554600000|2022-05-03 05:10:00|12514.4|12512.9|12518.5|12517|12518.7|12517.3|12513|12511.5|485
1651554900000|2022-05-03 05:15:00|12518.6|12517.1|12522.4|12520.9|12523.8|12522.4|12518|12516.9|636
1651555200000|2022-05-03 05:20:00|12522.3|12520.8|12518.9|12518|12522.3|12520.8|12517.3|12516.4|513
1651555500000|2022-05-03 05:25:00|12519|12518.1|12521.1|12520.2|12523|12521.8|12518.2|12517.1|427
1651555800000|2022-05-03 05:30:00|12521.2|12520.3|12519.2|12518.3|12522|12521.1|12516.6|12515.7|591
1651556100000|2022-05-03 05:35:00|12519.1|12518.2|12519|12518.1|12520.2|12519.3|12517.1|12515.9|441
1651556400000|2022-05-03 05:40:00|12519.2|12518.3|12512.4|12511.5|12519.5|12518.6|12512|12510.9|522
1651556700000|2022-05-03 05:45:00|12512.1|12511.2|12509.3|12508.4|12513.5|12512.4|12507.4|12506.5|711
1651557000000|2022-05-03 05:50:00|12509.4|12508.5|12514.1|12513.2|12516.9|12516|12509.4|12508.5|537
1651557300000|2022-05-03 05:55:00|12514|12513.1|12516.4|12514.9|12516.5|12515.3|12512.8|12511.4|520
1651557600000|2022-05-03 06:00:00|12516.3|12514.8|12514.6|12513.7|12516.3|12514.8|12510.5|12509.5|942
1651557900000|2022-05-03 06:05:00|12514.4|12513.5|12513.7|12512.8|12516|12514.7|12512.3|12511.3|594
1651558200000|2022-05-03 06:10:00|12513.9|12513|12507.8|12506.9|12514.1|12513.2|12507.1|12506.2|482
1651558500000|2022-05-03 06:15:00|12507.7|12506.8|12506.5|12505.6|12510.4|12509.2|12505.9|12505|719
1651558800000|2022-05-03 06:20:00|12506.4|12505.5|12514.3|12513.4|12514.5|12513.6|12506.1|12505.2|635
1651559100000|2022-05-03 06:25:00|12514.4|12513.5|12511.9|12510.4|12516.3|12515.4|12507.7|12506.3|721
1651559400000|2022-05-03 06:30:00|12511.8|12510.3|12521.5|12520|12521.5|12520.3|12510|12509.1|721
1651559700000|2022-05-03 06:35:00|12521|12520.1|12525.6|12524.1|12526|12524.7|12520.1|12519.2|690
1651560000000|2022-05-03 06:40:00|12525.8|12524.9|12524.2|12523.3|12529.2|12528.3|12521.4|12519.9|680
1651560300000|2022-05-03 06:45:00|12524.5|12523|12524.8|12523.9|12528.3|12527|12523.2|12521.7|657
1651560600000|2022-05-03 06:50:00|12524.9|12524|12520.5|12519|12530.4|12529.3|12520|12518.6|748
1651560900000|2022-05-03 06:55:00|12520.3|12518.8|12513.3|12511.8|12520.3|12519|12508.9|12507.4|974
1651561200000|2022-05-03 07:00:00|12514|12512.5|12508.9|12507.4|12523.3|12522.2|12508.3|12506.8|1389
1651561500000|2022-05-03 07:05:00|12508.8|12507.3|12522.5|12521|12522.9|12521.4|12506.9|12505.7|1097
1651561800000|2022-05-03 07:10:00|12522.9|12521.6|12519.1|12517.6|12525.6|12524.4|12516.6|12515.7|1257
1651562100000|2022-05-03 07:15:00|12519.2|12517.7|12530|12528.5|12530.5|12529.2|12514.9|12513.6|1009
1651562400000|2022-05-03 07:20:00|12530.1|12528.6|12534.7|12533.8|12537.2|12536|12528.2|12526.7|976
1651562700000|2022-05-03 07:25:00|12535|12533.5|12537|12536.1|12539.3|12538|12533|12532|1067
1651563000000|2022-05-03 07:30:00|12537.1|12536.2|12539.2|12538.3|12541.7|12540.8|12535|12534.1|929
1651563300000|2022-05-03 07:35:00|12539.3|12538.4|12537.1|12536.2|12541.3|12539.8|12536.3|12535|756
1651563600000|2022-05-03 07:40:00|12537.2|12536.3|12531.5|12530.6|12539.3|12538.1|12531.3|12530.4|853
1651563900000|2022-05-03 07:45:00|12531.4|12530.5|12534.5|12533.6|12535.4|12534.2|12530.3|12529.3|810
1651564200000|2022-05-03 07:50:00|12534.4|12533.5|12543.4|12542.5|12546.2|12544.7|12534.4|12533.5|583
1651564500000|2022-05-03 07:55:00|12543.3|12542.4|12537.9|12537|12543.6|12542.5|12536.8|12535.9|896
1651564800000|2022-05-03 08:00:00|12538|12537.1|12549|12548.1|12549.2|12548.3|12538|12537.1|690
1651565100000|2022-05-03 08:05:00|12548.9|12548|12552.5|12551|12553.6|12552.3|12544.1|12542.9|824
1651565400000|2022-05-03 08:10:00|12552|12551.1|12551.6|12550.7|12553.7|12552.4|12548.3|12547.4|781
1651565700000|2022-05-03 08:15:00|12551.7|12550.8|12553.6|12552.1|12556.1|12555.1|12551.2|12550.3|770
1651566000000|2022-05-03 08:20:00|12553.4|12552.5|12545.5|12544.6|12554.5|12553.5|12545.3|12544.4|641
1651566300000|2022-05-03 08:25:00|12545.6|12544.7|12538.2|12536.7|12547.1|12546.2|12537.9|12536|589
1651566600000|2022-05-03 08:30:00|12538.1|12536.6|12536.3|12534.8|12542.6|12540.7|12533.1|12531.6|631
1651566900000|2022-05-03 08:35:00|12536.2|12534.7|12539.2|12538.3|12545.6|12544.1|12536.2|12534.7|667
1651567200000|2022-05-03 08:40:00|12539.3|12537.8|12542.4|12540.9|12545|12544.1|12536.4|12535.4|578
1651567500000|2022-05-03 08:45:00|12542.5|12541|12541.1|12540.2|12542.6|12541.6|12538.4|12537.5|633
1651567800000|2022-05-03 08:50:00|12541.2|12540.3|12541.5|12540.6|12543.2|12542.3|12538|12537.1|675
1651568100000|2022-05-03 08:55:00|12541.6|12540.7|12541.6|12540.1|12542.8|12541.4|12537.1|12535.9|670
1651568400000|2022-05-03 09:00:00|12541.7|12540.2|12528.7|12527.8|12541.7|12540.2|12528.1|12527.2|811
1651568700000|2022-05-03 09:05:00|12528.8|12527.9|12534.7|12533.8|12535.2|12534.3|12526.6|12525.1|686
1651569000000|2022-05-03 09:10:00|12534.6|12533.7|12526.1|12525.2|12536.2|12535.2|12524|12523.1|661
1651569300000|2022-05-03 09:15:00|12526|12525.1|12525.4|12524.5|12529|12528.1|12523.8|12522.9|598
1651569600000|2022-05-03 09:20:00|12525.3|12524.4|12532.8|12531.9|12534.9|12534|12525.3|12524.4|601
1651569900000|2022-05-03 09:25:00|12532.9|12532|12532.1|12531.2|12534.3|12533.4|12529.1|12528.2|531
1651570200000|2022-05-03 09:30:00|12532|12531.1|12532.9|12532|12536|12535.1|12529.4|12528.5|673
1651570500000|2022-05-03 09:35:00|12533|12532.1|12526.9|12526|12534.2|12533.3|12525|12524.1|497
1651570800000|2022-05-03 09:40:00|12527|12526.1|12526.7|12525.8|12528.4|12527.2|12523.7|12522.8|516
1651571100000|2022-05-03 09:45:00|12526.6|12525.7|12526|12525.1|12529.4|12528.5|12525.6|12524.7|487
1651571400000|2022-05-03 09:50:00|12525.9|12525|12523.9|12523|12526.9|12526|12521.2|12520.3|409
1651571700000|2022-05-03 09:55:00|12524|12523.1|12523.2|12522.3|12524.6|12523.7|12519|12518.1|614
1651572000000|2022-05-03 10:00:00|12523.3|12522.4|12523.7|12522.8|12525.1|12524.2|12519.2|12518.2|614
1651572300000|2022-05-03 10:05:00|12523.6|12522.7|12522|12521.1|12523.9|12523|12518.9|12518|420
1651572600000|2022-05-03 10:10:00|12521.9|12521|12519.6|12518.7|12522|12521.1|12516.4|12515.5|657
1651572900000|2022-05-03 10:15:00|12519.7|12518.8|12522|12521.1|12522.9|12522|12518.1|12517.2|428
1651573200000|2022-05-03 10:20:00|12521.9|12521|12522|12521.1|12522.1|12521.2|12515.1|12514.2|496
1651573500000|2022-05-03 10:25:00|12522.1|12521.2|12515.4|12514.5|12522.1|12521.2|12512.1|12511.2|577
1651573800000|2022-05-03 10:30:00|12515.3|12514.4|12514.2|12513.3|12516.4|12515.3|12513.1|12511.9|497
1651574100000|2022-05-03 10:35:00|12514.7|12513.8|12516.8|12515.9|12519.4|12518.5|12513.1|12512.2|561
1651574400000|2022-05-03 10:40:00|12516.9|12516|12511.8|12510.9|12520.4|12519.5|12511.3|12510.4|561
1651574700000|2022-05-03 10:45:00|12512|12511.1|12508.6|12507.7|12514.1|12513.2|12506.2|12505.3|563
1651575000000|2022-05-03 10:50:00|12508.7|12507.8|12503.2|12502.3|12508.7|12507.8|12502.7|12501.8|498
1651575300000|2022-05-03 10:55:00|12503.3|12502.4|12495.1|12494.2|12505.4|12504.5|12493.3|12492.4|791
1651575600000|2022-05-03 11:00:00|12495.3|12494.4|12498.9|12498|12501.8|12500.9|12495.3|12494.4|653
1651575900000|2022-05-03 11:05:00|12499|12498.1|12505|12503.5|12505.1|12503.9|12498.9|12498|482
1651576200000|2022-05-03 11:10:00|12504.7|12503.8|12500.2|12499.3|12505.4|12504.5|12498.9|12498|497
1651576500000|2022-05-03 11:15:00|12500|12499.1|12497.3|12496.4|12501.9|12501|12493.6|12492.1|546
1651576800000|2022-05-03 11:20:00|12497.4|12496.5|12500.8|12499.9|12501.5|12500.6|12497|12496.1|474
1651577100000|2022-05-03 11:25:00|12501|12500.1|12511.1|12510.2|12512.3|12511|12501|12499.8|797
1651577400000|2022-05-03 11:30:00|12511|12510.1|12513.8|12512.9|12515.4|12514.5|12508.9|12508|669
1651577700000|2022-05-03 11:35:00|12513.7|12512.8|12515.8|12514.9|12518.3|12517.4|12513|12512.1|632
1651578000000|2022-05-03 11:40:00|12515.9|12515|12512.7|12511.8|12516.1|12515.2|12512.6|12511.7|502
1651578300000|2022-05-03 11:45:00|12512.6|12511.7|12515.2|12514.3|12516.4|12515.5|12509.8|12508.9|581
1651578600000|2022-05-03 11:50:00|12515.3|12514.4|12526.8|12525.9|12526.9|12526|12515.1|12514|755
1651578900000|2022-05-03 11:55:00|12526.9|12526|12532.2|12531.3|12535.3|12534.4|12526|12525|956
1651579200000|2022-05-03 12:00:00|12532.3|12531.4|12538.2|12537.3|12543|12542.1|12532|12531.1|917
1651579500000|2022-05-03 12:05:00|12538.1|12537.2|12540.8|12539.9|12541.2|12540.3|12534.3|12533.4|740
1651579800000|2022-05-03 12:10:00|12540.9|12540|12546.9|12546|12550.4|12549.2|12539.3|12538.4|765
1651580100000|2022-05-03 12:15:00|12547|12546.1|12546.9|12546|12551.9|12551|12542.2|12541.3|651
1651580400000|2022-05-03 12:20:00|12546.8|12545.9|12545.9|12545|12546.8|12545.9|12540.8|12539.9|540
1651580700000|2022-05-03 12:25:00|12546|12545.1|12548.8|12547.9|12551.5|12550.4|12545.5|12544.5|640
1651581000000|2022-05-03 12:30:00|12548.7|12547.8|12557.9|12557|12558|12557.1|12547.6|12546.7|883
1651581300000|2022-05-03 12:35:00|12558|12557.1|12566.6|12565.7|12567.8|12566.9|12557.7|12556.8|940
1651581600000|2022-05-03 12:40:00|12566.5|12565.6|12558.1|12557.2|12567.3|12566.4|12556|12555.1|885
1651581900000|2022-05-03 12:45:00|12558.2|12557.3|12557|12556.1|12559.8|12558.9|12555.4|12554.5|806
1651582200000|2022-05-03 12:50:00|12557.1|12556.2|12562.2|12560.7|12562.6|12561.4|12555.6|12554.7|636
1651582500000|2022-05-03 12:55:00|12562.4|12560.9|12557.8|12556.9|12565.1|12564.2|12555.1|12554.2|715
1651582800000|2022-05-03 13:00:00|12557.7|12556.8|12560.5|12559.6|12560.7|12559.8|12554.2|12553.3|795
1651583100000|2022-05-03 13:05:00|12560.6|12559.7|12566.3|12565.4|12566.3|12565.4|12557|12556.1|654
1651583400000|2022-05-03 13:10:00|12566.2|12565.3|12556.9|12556|12566.8|12565.9|12554.2|12553.3|758
1651583700000|2022-05-03 13:15:00|12556.7|12555.8|12551.6|12550.7|12556.8|12555.9|12550.9|12550|764
1651584000000|2022-05-03 13:20:00|12551.5|12550.6|12548.5|12547|12554.8|12553.9|12547.1|12546.2|766
1651584300000|2022-05-03 13:25:00|12548.4|12546.9|12548.1|12546.6|12551.4|12549.9|12546|12544.8|754
1651584600000|2022-05-03 13:30:00|12548.3|12546.8|12547.2|12546.3|12552.5|12551.6|12543.7|12542.8|767
1651584900000|2022-05-03 13:35:00|12547.1|12546.2|12540.1|12539.2|12547.2|12546.2|12539|12538.1|787
1651585200000|2022-05-03 13:40:00|12540.8|12539.9|12540.2|12539.3|12546.7|12545.8|12540.1|12539.2|741
1651585500000|2022-05-03 13:45:00|12540.1|12539.2|12533.1|12532.2|12540.8|12539.9|12529.9|12528.9|862
1651585800000|2022-05-03 13:50:00|12533|12532.1|12536|12535.1|12536.6|12535.7|12530|12529.1|763
1651586100000|2022-05-03 13:55:00|12536.1|12535.2|12539.8|12538.3|12541.4|12540.1|12532.6|12531.7|807
1651586400000|2022-05-03 14:00:00|12539.6|12538.1|12530.6|12529.7|12541.7|12540.3|12529.9|12529|852
1651586700000|2022-05-03 14:05:00|12530.5|12529.6|12522.8|12521.9|12532.3|12531.4|12522|12521.1|864
1651587000000|2022-05-03 14:10:00|12522.9|12522|12529.9|12529|12530.3|12529.4|12520.9|12520|736
1651587300000|2022-05-03 14:15:00|12529.4|12528.5|12530.4|12529.5|12530.9|12530|12524|12523.1|740
1651587600000|2022-05-03 14:20:00|12530.3|12529.4|12531.8|12530.9|12535|12534.1|12528.7|12527.7|759
1651587900000|2022-05-03 14:25:00|12531.9|12531|12536.5|12535.6|12538.2|12537.3|12531.9|12530.9|684
1651588200000|2022-05-03 14:30:00|12536.6|12535.7|12542|12541.1|12544.9|12543.8|12536.4|12535.2|895
1651588500000|2022-05-03 14:35:00|12542.2|12541.3|12536.8|12535.9|12543.6|12542.7|12536.6|12535.7|780
1651588800000|2022-05-03 14:40:00|12536.9|12536|12531.2|12530.3|12537|12536.1|12531.1|12530|693
1651589100000|2022-05-03 14:45:00|12531.3|12530.4|12522|12520.5|12535.4|12534.5|12518.9|12517.7|871
1651589400000|2022-05-03 14:50:00|12521.9|12520.4|12511.3|12510.4|12524.9|12523.7|12510|12509.1|1084
1651589700000|2022-05-03 14:55:00|12511.2|12510.3|12512.2|12511.3|12514.5|12513.6|12507.7|12506.7|996
1651590000000|2022-05-03 15:00:00|12512.1|12511.2|12511.1|12509.6|12517|12515.8|12509.8|12508.4|997
1651590300000|2022-05-03 15:05:00|12511|12509.5|12524.1|12523.2|12525|12524.1|12510.5|12509.5|827
1651590600000|2022-05-03 15:10:00|12524.2|12523.3|12522|12521.1|12527.3|12526.4|12520.3|12519.4|713
1651590900000|2022-05-03 15:15:00|12522.2|12521.3|12519.5|12518.6|12526.3|12525.4|12514.7|12513.8|776
1651591200000|2022-05-03 15:20:00|12519.4|12518.5|12520.4|12519.5|12524.2|12523.3|12519.1|12518.2|692
1651591500000|2022-05-03 15:25:00|12520.3|12519.4|12516.3|12515.4|12520.7|12519.8|12514.2|12513.3|602
1651591800000|2022-05-03 15:30:00|12516.1|12515.2|12514.3|12513.4|12516.8|12515.9|12511.1|12510.2|676
1651592100000|2022-05-03 15:35:00|12514.2|12513.3|12514|12513.1|12517.2|12516.3|12513.1|12512.2|638
1651592400000|2022-05-03 15:40:00|12513.9|12513|12509.1|12508.2|12514.1|12513.2|12506.3|12505.4|532
1651592700000|2022-05-03 15:45:00|12509|12508.1|12517.4|12516.5|12517.5|12516.6|12507|12506.1|485
1651593000000|2022-05-03 15:50:00|12517.1|12516.2|12514.5|12513.6|12518.7|12517.8|12513|12512.1|542
1651593300000|2022-05-03 15:55:00|12514.4|12513.5|12510.3|12509.4|12516.4|12515.5|12510.2|12509.3|514
1651593600000|2022-05-03 16:00:00|12510.6|12509.1|12507|12506.1|12510.6|12509.2|12505|12503.9|602
1651593900000|2022-05-03 16:05:00|12507.1|12506.2|12497.1|12496.2|12507.3|12506.2|12497|12495.8|761
1651594200000|2022-05-03 16:10:00|12497.2|12496.3|12499.4|12498.5|12501.7|12500.2|12497.1|12495.9|733
1651594500000|2022-05-03 16:15:00|12499.5|12498.6|12497|12495.5|12499.8|12498.9|12494.4|12493.5|568
1651594800000|2022-05-03 16:20:00|12496.9|12495.4|12502.4|12501.5|12506.6|12505.7|12496.3|12495.4|660
1651595100000|2022-05-03 16:25:00|12502.5|12501.6|12497|12496.1|12503.8|12502.6|12496.8|12495.9|654
1651595400000|2022-05-03 16:30:00|12496.9|12496|12495.3|12494.4|12500.5|12499.6|12492.5|12491.6|838
1651595700000|2022-05-03 16:35:00|12495.6|12494.7|12495.1|12494.2|12500.7|12499.8|12494.2|12493.3|692
1651596000000|2022-05-03 16:40:00|12495.2|12494.3|12496.3|12495.4|12497.9|12497|12494.9|12494|531
1651596300000|2022-05-03 16:45:00|12496.4|12495.5|12492.5|12491.6|12497.1|12495.9|12491|12490|528
1651596600000|2022-05-03 16:50:00|12492.4|12491.5|12488|12487.1|12493|12491.8|12487.8|12486.8|587
1651596900000|2022-05-03 16:55:00|12488.1|12487.2|12488.7|12487.8|12492.1|12491.2|12487.6|12486.7|520
1651597200000|2022-05-03 17:00:00|12488.8|12487.9|12490.8|12489.9|12492|12491.1|12488.3|12487.4|469
1651597500000|2022-05-03 17:05:00|12490.9|12490|12501.2|12500.3|12503|12501.8|12490.8|12489.9|745
1651597800000|2022-05-03 17:10:00|12501.3|12500.4|12507.3|12506.4|12509.6|12508.7|12497.9|12496.7|793
1651598100000|2022-05-03 17:15:00|12507.4|12506.5|12512.3|12511.4|12514.7|12513.5|12507.2|12506.3|586
1651598400000|2022-05-03 17:20:00|12512.4|12511.5|12511.3|12509.8|12515.3|12514.1|12509.2|12508.1|584
1651598700000|2022-05-03 17:25:00|12511.2|12509.7|12504|12503.1|12511.3|12510.2|12502|12501.1|669
1651599000000|2022-05-03 17:30:00|12504.1|12503.2|12501.9|12501|12505.5|12504.6|12499.5|12498.6|559
1651599300000|2022-05-03 17:35:00|12502|12501.1|12503.4|12502.5|12504.1|12503.2|12500.3|12499.4|438
1651599600000|2022-05-03 17:40:00|12503.3|12502.4|12505.4|12504.5|12506.2|12505.3|12500.6|12499.7|494
1651599900000|2022-05-03 17:45:00|12505.5|12504.6|12502.8|12501.9|12505.6|12504.7|12502.6|12501.7|467
1651600200000|2022-05-03 17:50:00|12503|12501.5|12498.2|12497.3|12503.9|12503|12498|12497.1|454
1651600500000|2022-05-03 17:55:00|12498|12497.1|12497.1|12496.2|12500.1|12498.9|12496.1|12495.1|580
1651600800000|2022-05-03 18:00:00|12497|12496.1|12496|12495.1|12500.9|12500|12495.8|12494.9|602
1651601100000|2022-05-03 18:05:00|12496.1|12495.2|12494.9|12494|12496.1|12495.2|12493.4|12492.5|455
1651601400000|2022-05-03 18:10:00|12494.6|12493.7|12491.4|12490.5|12496.3|12495.4|12489.6|12488.7|547
1651601700000|2022-05-03 18:15:00|12491.2|12490.3|12487.4|12486.5|12491.2|12490.3|12486.7|12485.8|494
1651602000000|2022-05-03 18:20:00|12487.5|12486.6|12484.1|12483.2|12487.5|12486.6|12482|12481.1|451
1651602300000|2022-05-03 18:25:00|12483.7|12482.8|12481|12480.1|12484|12483.1|12480.9|12480|395
1651602600000|2022-05-03 18:30:00|12481.1|12480.2|12485.1|12484.2|12486.2|12485.3|12481.1|12480.2|386
1651602900000|2022-05-03 18:35:00|12485.2|12484.3|12478.1|12477.2|12489.7|12488.8|12478.1|12477.2|642
1651603200000|2022-05-03 18:40:00|12478|12477.1|12476.1|12475.2|12478.1|12477.2|12471|12470.1|682
1651603500000|2022-05-03 18:45:00|12475.9|12475|12480.2|12479.3|12480.6|12479.4|12474.1|12472.9|771
1651603800000|2022-05-03 18:50:00|12480.1|12479.2|12489.3|12488.4|12491.4|12490.5|12479.2|12478.1|682
1651604100000|2022-05-03 18:55:00|12489.5|12488.6|12491.1|12490.2|12492.1|12491.2|12487.5|12486.6|576
1651604400000|2022-05-03 19:00:00|12490.9|12490|12488.1|12487.2|12492.9|12491.6|12487.1|12486.2|900
1651604700000|2022-05-03 19:05:00|12488.2|12487.3|12493.5|12492.6|12495.4|12494.2|12486.3|12485.1|868
1651605000000|2022-05-03 19:10:00|12493.4|12492.5|12496.3|12495.4|12497.1|12496.2|12491.9|12490.7|598
1651605300000|2022-05-03 19:15:00|12496.4|12495.5|12493.4|12491.9|12496.5|12495.5|12492.1|12491.1|680
1651605600000|2022-05-03 19:20:00|12493.5|12492|12491.6|12490.1|12496.5|12495.6|12489.3|12488.4|624
1651605900000|2022-05-03 19:25:00|12491.7|12490.2|12490.8|12489.9|12492.6|12491.5|12488.3|12487.4|762
1651606200000|2022-05-03 19:30:00|12490.6|12489.7|12490.8|12489.9|12492.7|12491.5|12487.2|12486.3|740
1651606500000|2022-05-03 19:35:00|12491.3|12489.8|12486|12485.1|12491.3|12490.1|12485.8|12484.9|764
1651606800000|2022-05-03 19:40:00|12486.1|12485.2|12488.3|12487.4|12489.6|12488.5|12485.1|12484.2|695
1651607100000|2022-05-03 19:45:00|12488.2|12487.3|12487.8|12486.9|12491.8|12490.6|12487.1|12486|445
1651607400000|2022-05-03 19:50:00|12487.7|12486.8|12492.2|12491.3|12493.3|12492.3|12486.7|12485.8|640
1651607700000|2022-05-03 19:55:00|12492.3|12491.4|12496.7|12495.8|12498.4|12497.1|12492.2|12491|513
1651608000000|2022-05-03 20:00:00|12497|12496.1|12495.8|12494.9|12498.1|12497.1|12495.2|12494|527
1651608300000|2022-05-03 20:05:00|12495.7|12494.8|12495.2|12494.3|12496.7|12495.5|12495.1|12494.2|330
1651608600000|2022-05-03 20:10:00|12495.3|12494.4|12496.3|12495.4|12496.3|12495.4|12495.2|12494.3|188
1651608900000|2022-05-03 20:15:00|12496.2|12495.3|12496.3|12494.8|12496.6|12495.4|12494.1|12493|385
1651609200000|2022-05-03 20:20:00|12496|12495.1|12497.6|12496.1|12497.8|12496.5|12496|12495|226
1651609500000|2022-05-03 20:25:00|12497.7|12496.2|12494.2|12493.3|12497.7|12496.3|12494.2|12493.3|258
1651609800000|2022-05-03 20:30:00|12494|12493.1|12496.1|12494.6|12496.5|12495.4|12494|12493.1|338
1651610100000|2022-05-03 20:35:00|12496|12494.5|12495.3|12494.4|12496.1|12494.6|12495|12493.9|156
1651610400000|2022-05-03 20:40:00|12495.2|12494.3|12495.3|12493.8|12495.4|12494.3|12494.8|12493.5|148
1651610700000|2022-05-03 20:45:00|12495.4|12493.9|12495.2|12493.7|12496.9|12495|12494.8|12493.5|312
1651611000000|2022-05-03 20:50:00|12495.1|12493.6|12496|12494.5|12496.6|12494.6|12494.5|12493|308
1651611300000|2022-05-03 20:55:00|12496.6|12494.3|12503.4|12492.4|12505.6|12495.2|12493|12488.6|598
1651611600000|2022-05-03 21:00:00|12504|12493|12505|12494|12520.6|12509.6|12503.1|12492.1|80
1651611900000|2022-05-03 21:05:00|12504.3|12493.3|12504.3|12493.3|12505.2|12494.2|12500.8|12489.8|633
1651612200000|2022-05-03 21:10:00|12504.1|12493.1|12504.1|12493.1|12506.4|12495.4|12502.3|12491.9|1491
1651612500000|2022-05-03 21:15:00|12503|12492.7|12497.7|12486.7|12504.6|12495.4|12494.8|12483.8|822
1651612800000|2022-05-03 21:20:00|12498.1|12487.1|12498.9|12487.9|12501.6|12490.6|12496.6|12485.6|180
1651613100000|2022-05-03 21:25:00|12499.1|12488.1|12498|12487|12502.1|12491.1|12496.3|12485.3|125
1651613400000|2022-05-03 21:30:00|12497.5|12486.5|12498.9|12487.9|12500.9|12489.9|12497.5|12486.5|225
1651613700000|2022-05-03 21:35:00|12499|12488|12497.8|12486.8|12500.2|12489.2|12497.2|12486.2|214
1651614000000|2022-05-03 21:40:00|12497.7|12486.7|12499.4|12488.4|12501.9|12491.4|12496.5|12485.5|274
1651614300000|2022-05-03 21:45:00|12498.3|12487.3|12498.7|12489.5|12500|12491.3|12497.3|12486.3|157
1651614600000|2022-05-03 21:50:00|12498.4|12489.7|12500.8|12489.8|12502.3|12491.3|12497.5|12486.9|200
1651614900000|2022-05-03 21:55:00|12501|12490|12503.1|12493.2|12504.6|12495.8|12498|12487|252
1651615200000|2022-05-03 22:00:00|12503.4|12493|12497|12495.5|12503.5|12495.5|12497|12490.1|508
1651615500000|2022-05-03 22:05:00|12497.5|12495.1|12497.6|12495.2|12499.8|12495.8|12496.5|12493|307
1651615800000|2022-05-03 22:10:00|12497.7|12495.5|12501.4|12498.2|12503.1|12499|12497.5|12494|465
1651616100000|2022-05-03 22:15:00|12500.8|12498.1|12501.4|12498.8|12505|12502.8|12500.2|12497.6|563
1651616400000|2022-05-03 22:20:00|12501.6|12498.6|12501.6|12498.8|12504.3|12501.8|12501.1|12498.3|268
1651616700000|2022-05-03 22:25:00|12501.3|12499|12496.2|12493.9|12501.4|12499.2|12494.8|12492.3|500
1651617000000|2022-05-03 22:30:00|12496.3|12494|12495.2|12492.9|12499.2|12496.9|12494.5|12492|429
1651617300000|2022-05-03 22:35:00|12495.3|12493|12496.3|12493.6|12498.2|12495.7|12495.2|12492.7|281
1651617600000|2022-05-03 22:40:00|12496.2|12493.8|12497.4|12495.9|12498.1|12495.9|12495.2|12492.6|312
1651617900000|2022-05-03 22:45:00|12497.3|12495.8|12496.5|12494.3|12499.1|12497.3|12495.9|12493.4|243
1651618200000|2022-05-03 22:50:00|12496.1|12494.2|12499.8|12497.3|12499.9|12497.9|12496|12494|196
1651618500000|2022-05-03 22:55:00|12499.6|12497.4|12499.8|12498.3|12500.9|12498.6|12499.1|12497|183
1651618800000|2022-05-03 23:00:00|12499.7|12498.2|12498.3|12496.8|12501.7|12499.8|12498.2|12496|209
1651619100000|2022-05-03 23:05:00|12498.2|12496.7|12497.8|12496.3|12499.5|12498|12497.4|12495.9|213
1651619400000|2022-05-03 23:10:00|12497.9|12496.4|12497.8|12496.3|12498.6|12497.1|12496.5|12495|170
1651619700000|2022-05-03 23:15:00|12497.6|12496.1|12497.6|12496.1|12498.7|12497.2|12496.9|12495.7|159
1651620000000|2022-05-03 23:20:00|12497.7|12496.2|12496.4|12494.9|12497.7|12496.2|12495.8|12494.7|185
1651620300000|2022-05-03 23:25:00|12496.3|12494.8|12495.5|12494|12496.6|12495.3|12495.1|12493.6|224
1651620600000|2022-05-03 23:30:00|12495.4|12493.9|12495.7|12494.2|12496.8|12495.8|12495|12493.8|241
1651620900000|2022-05-03 23:35:00|12495.8|12494.3|12495.1|12493.6|12495.9|12494.5|12494.5|12493|252
1651621200000|2022-05-03 23:40:00|12495.2|12493.7|12495.5|12494|12496.4|12494.9|12494.8|12493.6|254
1651621500000|2022-05-03 23:45:00|12495.6|12494.1|12500.1|12498.6|12500.7|12499.2|12495.1|12493.9|336
1651621800000|2022-05-03 23:50:00|12500|12498.5|12499.4|12497.9|12501.6|12500.1|12499.1|12497.6|270
1651622100000|2022-05-03 23:55:00|12499.5|12498|12499.4|12497.9|12501.1|12499.6|12499.1|12497.6|238
1651622400000|2022-05-04 00:00:00|12499.2|12497.7|12502.3|12501.4|12506.4|12505.5|12498.8|12497.7|462
1651622700000|2022-05-04 00:05:00|12502.2|12501.3|12498.9|12498|12503.4|12502.3|12498.2|12497.3|281
1651623000000|2022-05-04 00:10:00|12499|12498.1|12499|12498.1|12500|12499.1|12497.8|12496.9|333
1651623300000|2022-05-04 00:15:00|12498.7|12497.8|12497.6|12496.1|12499.3|12498.4|12496.2|12495.3|289
1651623600000|2022-05-04 00:20:00|12497.2|12496.3|12492.4|12490.9|12497.8|12496.9|12491.5|12490.6|369
1651623900000|2022-05-04 00:25:00|12492.3|12490.8|12493.1|12492.2|12494|12492.8|12490.9|12489.7|393
1651624200000|2022-05-04 00:30:00|12493.3|12492.4|12497|12496.1|12498.3|12497.4|12492.9|12492|299
1651624500000|2022-05-04 00:35:00|12496.9|12496|12496.3|12495.4|12497.5|12496.4|12495.6|12494.6|198
1651624800000|2022-05-04 00:40:00|12496.2|12495.3|12493.2|12492.3|12497.4|12496.5|12491.9|12491|254
1651625100000|2022-05-04 00:45:00|12493.1|12492.2|12494.1|12493.2|12495.1|12494.2|12493|12492.1|208
1651625400000|2022-05-04 00:50:00|12494|12493.1|12498.2|12497.3|12498.5|12497.4|12493.9|12493|240
1651625700000|2022-05-04 00:55:00|12498.1|12497.2|12497.1|12496.2|12500.1|12499.2|12496.7|12495.8|331
1651626000000|2022-05-04 01:00:00|12497.2|12496.3|12495.4|12494.5|12498.3|12497.4|12494.3|12493.4|336
1651626300000|2022-05-04 01:05:00|12495.5|12494.6|12491.7|12490.8|12495.8|12494.9|12490.8|12489.6|303
1651626600000|2022-05-04 01:10:00|12491.6|12490.7|12490.7|12489.2|12492.7|12491.4|12489.7|12488.5|267
1651626900000|2022-05-04 01:15:00|12490.6|12489.1|12491.4|12490.5|12493.6|12492.7|12490.6|12489.1|290
1651627200000|2022-05-04 01:20:00|12491.7|12490.8|12493.5|12492.6|12493.5|12492.6|12490.7|12489.8|205
1651627500000|2022-05-04 01:25:00|12493.6|12492.7|12497.4|12496.5|12497.4|12496.5|12492.9|12492|150
1651627800000|2022-05-04 01:30:00|12497.3|12496.4|12498.6|12497.1|12501.3|12500.4|12497|12496.1|375
1651628100000|2022-05-04 01:35:00|12498.5|12497.6|12495.7|12494.2|12499.5|12498.3|12495.3|12493.8|277
1651628400000|2022-05-04 01:40:00|12495.4|12494.5|12499.6|12498.1|12500.4|12499.1|12495|12493.9|368
1651628700000|2022-05-04 01:45:00|12499.7|12498.2|12497.5|12496.6|12501.6|12500.4|12497.1|12496.2|558
1651629000000|2022-05-04 01:50:00|12497.3|12496.4|12493.3|12492.4|12497.3|12496.4|12491.9|12490.9|342
1651629300000|2022-05-04 01:55:00|12493.2|12492.3|12494.5|12493.6|12494.8|12493.6|12491.6|12490.7|235
1651629600000|2022-05-04 02:00:00|12494.4|12493.5|12494.8|12493.9|12497.6|12496.4|12494.4|12493.5|280
1651629900000|2022-05-04 02:05:00|12494.9|12494|12494.1|12493.2|12496.5|12495.3|12493.7|12492.5|298
1651630200000|2022-05-04 02:10:00|12494|12493.1|12491.9|12491|12494.3|12493.4|12491.4|12490.5|290
1651630500000|2022-05-04 02:15:00|12491.8|12490.9|12494|12493.1|12494.5|12493.6|12489.9|12489|357
1651630800000|2022-05-04 02:20:00|12493.9|12493|12492.2|12491.3|12494.3|12493.4|12491.8|12490.9|259
1651631100000|2022-05-04 02:25:00|12492.3|12491.4|12492.8|12491.9|12493.5|12492.3|12490.9|12490|257
1651631400000|2022-05-04 02:30:00|12492.7|12491.8|12490.1|12489.2|12493.4|12492.3|12490|12489.1|177
1651631700000|2022-05-04 02:35:00|12490|12489.1|12489.2|12488.3|12490.3|12489.4|12488.6|12487.7|404
1651632000000|2022-05-04 02:40:00|12489.1|12488.2|12490.2|12489.3|12490.5|12489.6|12486.9|12486|291
1651632300000|2022-05-04 02:45:00|12490.1|12489.2|12489.1|12488.2|12491.6|12490.4|12489|12488.1|181
1651632600000|2022-05-04 02:50:00|12489.2|12488.3|12489.7|12488.8|12491.3|12490.4|12488.8|12487.9|182
1651632900000|2022-05-04 02:55:00|12489.8|12488.9|12491|12490.1|12492.4|12491.4|12489.2|12488.3|278
1651633200000|2022-05-04 03:00:00|12490.9|12490|12495.2|12494.3|12495.6|12494.6|12490.7|12489.8|293
1651633500000|2022-05-04 03:05:00|12495|12494.1|12493.9|12493|12495.7|12494.7|12493.2|12492.3|173
1651633800000|2022-05-04 03:10:00|12493.8|12492.9|12493.7|12492.8|12493.9|12493|12491.4|12490.5|213
1651634100000|2022-05-04 03:15:00|12493.3|12492.2|12492.2|12491.3|12494.6|12493.5|12492.1|12491.1|144
1651634400000|2022-05-04 03:20:00|12492.3|12491.4|12490.5|12489.6|12492.3|12491.4|12489.9|12489|152
1651634700000|2022-05-04 03:25:00|12490.4|12489.5|12491.9|12491|12492.4|12491.5|12490.4|12489.5|141
1651635000000|2022-05-04 03:30:00|12491.8|12490.9|12488.9|12488|12492.1|12491.2|12487.2|12486.2|207
1651635300000|2022-05-04 03:35:00|12488.7|12487.8|12491.1|12490.2|12491.2|12490.3|12487.9|12487|192
1651635600000|2022-05-04 03:40:00|12491|12490.1|12487.6|12486.7|12491.2|12490.3|12487.1|12486.2|220
1651635900000|2022-05-04 03:45:00|12487.5|12486.6|12485.3|12484.4|12488.4|12487.5|12485.3|12484.4|194
1651636200000|2022-05-04 03:50:00|12485.4|12484.5|12484.2|12483.3|12486|12485.1|12484|12483.1|173
1651636500000|2022-05-04 03:55:00|12484.4|12483.5|12484.1|12483.2|12485.1|12484.2|12483|12482.1|216
1651636800000|2022-05-04 04:00:00|12484|12483.1|12486.2|12485.3|12486.3|12485.4|12482.4|12481.5|229
1651637100000|2022-05-04 04:05:00|12486.1|12485.2|12485.5|12484.6|12487.1|12486.2|12485.1|12484.2|220
1651637400000|2022-05-04 04:10:00|12485.8|12484.9|12487.3|12486.4|12488.2|12486.9|12484.1|12483.2|264
1651637700000|2022-05-04 04:15:00|12487.2|12486.3|12489.4|12488.5|12489.4|12488.5|12487|12486.1|212
1651638000000|2022-05-04 04:20:00|12489.5|12488.6|12487.3|12486.4|12489.5|12488.6|12487|12486.1|194
1651638300000|2022-05-04 04:25:00|12487.4|12486.5|12487.3|12486.4|12487.6|12486.7|12485.5|12484.5|220
1651638600000|2022-05-04 04:30:00|12487.4|12486.5|12486.9|12486|12487.8|12486.9|12485.9|12485|178
1651638900000|2022-05-04 04:35:00|12487.1|12486.2|12488.6|12487.7|12488.9|12487.9|12486.1|12485.2|141
1651639200000|2022-05-04 04:40:00|12488.5|12487.6|12488.3|12487.4|12489|12487.8|12487.5|12486.6|171
1651639500000|2022-05-04 04:45:00|12488.4|12487.5|12488|12487.1|12489.3|12488.4|12487.3|12486.4|111
1651639800000|2022-05-04 04:50:00|12488.2|12487.3|12486.3|12485.4|12488.4|12487.5|12486.3|12485.3|149
1651640100000|2022-05-04 04:55:00|12486.4|12485.5|12482.9|12482|12487.4|12486.5|12482.8|12481.9|225
1651640400000|2022-05-04 05:00:00|12482.5|12481.6|12477.7|12476.2|12482.6|12481.7|12476.4|12475|353
1651640700000|2022-05-04 05:05:00|12477.9|12476.4|12480|12478.5|12481.9|12480.6|12477.4|12476.2|334
1651641000000|2022-05-04 05:10:00|12479.9|12478.4|12476.6|12475.7|12481|12480|12476.2|12475.1|301
1651641300000|2022-05-04 05:15:00|12476.4|12475.5|12475.5|12474.6|12476.8|12475.5|12474.2|12472.8|233
1651641600000|2022-05-04 05:20:00|12475.4|12474.5|12474.4|12473.5|12476.1|12475.2|12473.4|12472.5|217
1651641900000|2022-05-04 05:25:00|12474.5|12473.6|12475.5|12474.6|12476.4|12475.5|12473.5|12472.6|191
1651642200000|2022-05-04 05:30:00|12475.6|12474.7|12475|12474.1|12476.1|12475.2|12474.2|12473.1|222
1651642500000|2022-05-04 05:35:00|12475.1|12474.2|12474|12473.1|12476.4|12475.3|12472.3|12471.2|288
1651642800000|2022-05-04 05:40:00|12474.1|12473.2|12477.2|12476.3|12477.9|12476.9|12472.8|12471.9|276
1651643100000|2022-05-04 05:45:00|12477.3|12476.4|12477.1|12476.2|12478.6|12477.7|12476.2|12475.3|383
1651643400000|2022-05-04 05:50:00|12477.4|12476.5|12477.2|12476.3|12479.2|12478.3|12475.3|12474.4|381
1651643700000|2022-05-04 05:55:00|12477.1|12476.2|12479.3|12477.8|12481.1|12480.2|12476|12475.1|385
1651644000000|2022-05-04 06:00:00|12479.4|12477.9|12471.4|12470.5|12479.8|12478.5|12467.6|12466.1|609
1651644300000|2022-05-04 06:05:00|12471.5|12470.6|12477.4|12476.5|12477.4|12476.5|12470.3|12468.9|583
1651644600000|2022-05-04 06:10:00|12477.5|12476.6|12477.5|12476.6|12477.7|12476.7|12475.1|12474.2|422
1651644900000|2022-05-04 06:15:00|12477.4|12476.5|12482.8|12481.9|12483.1|12482|12475.6|12474.6|394
1651645200000|2022-05-04 06:20:00|12483.1|12482.2|12477.4|12476.5|12483.3|12482.4|12475.5|12474|568
1651645500000|2022-05-04 06:25:00|12477.6|12476.7|12482.9|12481.4|12486.6|12485.1|12477|12476|568
1651645800000|2022-05-04 06:30:00|12483|12481.5|12482.9|12481.4|12486.3|12485|12482.3|12481|488
1651646100000|2022-05-04 06:35:00|12483|12481.5|12482.2|12481.3|12483.9|12482.7|12479.5|12478.6|329
1651646400000|2022-05-04 06:40:00|12482.1|12481.2|12478.2|12477.3|12483.3|12482.4|12478.1|12477.2|461
1651646700000|2022-05-04 06:45:00|12478.3|12477.4|12477.2|12476.3|12480|12479.1|12474.5|12473.6|543
1651647000000|2022-05-04 06:50:00|12477.3|12476.4|12487.7|12486.2|12491.9|12490.2|12476.2|12475.2|621
1651647300000|2022-05-04 06:55:00|12487.5|12486.6|12488.6|12487.7|12489.9|12488.6|12485.3|12483.9|584
1651647600000|2022-05-04 07:00:00|12488.7|12487.8|12499.5|12498.6|12501.1|12499.9|12488.1|12486.7|936
1651647900000|2022-05-04 07:05:00|12499.6|12498.7|12497.4|12496.5|12503.3|12502.1|12496.6|12495.3|803
1651648200000|2022-05-04 07:10:00|12497.2|12496.3|12500.7|12499.2|12502.6|12501.4|12496.1|12495|920
1651648500000|2022-05-04 07:15:00|12500.6|12499.1|12493.3|12492.4|12501.6|12500.5|12491.1|12490.2|949
1651648800000|2022-05-04 07:20:00|12493.1|12492.2|12495.5|12494.6|12498.1|12497|12490.3|12489.2|730
1651649100000|2022-05-04 07:25:00|12495.3|12494.4|12493.5|12492.6|12495.9|12494.9|12492.2|12491.3|573
1651649400000|2022-05-04 07:30:00|12493.4|12492.5|12501.3|12499.8|12501.4|12499.9|12490.2|12489.1|674
1651649700000|2022-05-04 07:35:00|12501.2|12499.7|12505.1|12503.6|12505.7|12504.2|12496.3|12495|666
1651650000000|2022-05-04 07:40:00|12505.4|12503.2|12505.8|12504.3|12509.8|12508.5|12504.3|12503|712
1651650300000|2022-05-04 07:45:00|12505.5|12504.6|12507.7|12506.2|12510.7|12509.5|12505.3|12504.2|609
1651650600000|2022-05-04 07:50:00|12507.6|12506.1|12509.7|12508.2|12510.8|12509.2|12507.3|12505.8|465
1651650900000|2022-05-04 07:55:00|12510|12507.8|12513.4|12512.5|12515.7|12514.3|12507.5|12506.3|556
1651651200000|2022-05-04 08:00:00|12513.3|12512.4|12509.3|12508.4|12513.4|12512.5|12507.4|12506.5|598
1651651500000|2022-05-04 08:05:00|12509.2|12508.3|12513.9|12513|12515.2|12513.8|12505.4|12504.2|711
1651651800000|2022-05-04 08:10:00|12513.7|12512.8|12515.3|12513.8|12516.8|12515.6|12513|12511.9|692
1651652100000|2022-05-04 08:15:00|12515.4|12513.9|12517.3|12516.4|12518.3|12517.4|12512.5|12511.4|693
1651652400000|2022-05-04 08:20:00|12517.6|12516.1|12519.6|12518.1|12519.8|12518.5|12514.8|12513.9|749
1651652700000|2022-05-04 08:25:00|12519.7|12518.2|12523.9|12522.4|12524.3|12522.8|12518.5|12517.5|611
1651653000000|2022-05-04 08:30:00|12524|12522.5|12518.2|12517.3|12524|12522.8|12515|12514|760
1651653300000|2022-05-04 08:35:00|12518.1|12517.2|12513.9|12512.4|12519.5|12518.6|12511.4|12510|617
1651653600000|2022-05-04 08:40:00|12514|12512.5|12515|12514.1|12515.4|12514.5|12510.4|12509.2|488
1651653900000|2022-05-04 08:45:00|12515.1|12514.2|12524.7|12523.2|12525.3|12524.1|12514|12513.1|601
1651654200000|2022-05-04 08:50:00|12524.5|12523.6|12520.2|12519.3|12524.6|12523.6|12516|12514.8|459
1651654500000|2022-05-04 08:55:00|12520.3|12519.4|12515.7|12514.8|12520.3|12519.4|12514.6|12513.5|383
1651654800000|2022-05-04 09:00:00|12515.6|12514.7|12515.2|12514.3|12518.4|12517.2|12514|12512.8|560
1651655100000|2022-05-04 09:05:00|12515|12514.1|12507.3|12506.4|12516.7|12515.5|12507.1|12506.2|504
1651655400000|2022-05-04 09:10:00|12507.2|12506.3|12511|12510.1|12511.2|12510.3|12507.2|12506.3|434
1651655700000|2022-05-04 09:15:00|12510.9|12510|12515.4|12514.5|12516.2|12515.3|12510.1|12509.2|373
1651656000000|2022-05-04 09:20:00|12515.5|12514.6|12516.2|12515.3|12517.4|12516.5|12514.1|12513.2|497
1651656300000|2022-05-04 09:25:00|12516.3|12515.4|12515.6|12514.7|12516.6|12515.7|12512.8|12511.9|346
1651656600000|2022-05-04 09:30:00|12515.5|12514.6|12513.2|12512.3|12516.9|12515.8|12513.1|12512.2|534
1651656900000|2022-05-04 09:35:00|12513|12512.1|12510.9|12510|12514|12513.1|12510.8|12509.9|380
1651657200000|2022-05-04 09:40:00|12511|12510.1|12507|12506.1|12511.2|12510.3|12505.8|12504.9|439
1651657500000|2022-05-04 09:45:00|12506.9|12506|12505.6|12504.7|12507.3|12506.1|12502.8|12501.9|469
1651657800000|2022-05-04 09:50:00|12505.7|12504.8|12514|12513.1|12514.2|12513.3|12504.7|12503.5|443
1651658100000|2022-05-04 09:55:00|12513.9|12513|12510.3|12509.4|12514.2|12513.1|12507.1|12506.2|473
1651658400000|2022-05-04 10:00:00|12510.4|12509.5|12508.2|12507.3|12511.6|12510.4|12504.7|12503.8|504
1651658700000|2022-05-04 10:05:00|12508.3|12507.4|12506.3|12505.4|12508.8|12507.9|12502.7|12501.7|431
1651659000000|2022-05-04 10:10:00|12506.4|12504.9|12512.1|12510.6|12513.7|12512.2|12506.3|12504.9|525
1651659300000|2022-05-04 10:15:00|12512.6|12511.1|12512|12511.1|12513.9|12512.5|12510|12508.6|519
1651659600000|2022-05-04 10:20:00|12511.9|12511|12510.8|12509.3|12513.9|12513|12509.6|12508.3|376
1651659900000|2022-05-04 10:25:00|12510.9|12509.4|12511.9|12511|12516.4|12515|12509.8|12508.9|541
1651660200000|2022-05-04 10:30:00|12511.8|12510.9|12511|12510.1|12513.3|12512.1|12509.9|12508.7|527
1651660500000|2022-05-04 10:35:00|12511.3|12509.8|12516|12515.1|12517|12516.1|12510.8|12509.7|486
1651660800000|2022-05-04 10:40:00|12515.9|12515|12517.4|12516.5|12520|12519.1|12515.1|12514.2|576
1651661100000|2022-05-04 10:45:00|12517.5|12516.6|12514.4|12513.5|12519.5|12518.6|12512.4|12511.5|475
1651661400000|2022-05-04 10:50:00|12514.5|12513.6|12512.2|12511.3|12514.7|12513.8|12510.8|12509.7|536
1651661700000|2022-05-04 10:55:00|12511.9|12511|12520.4|12518.9|12521.2|12519.7|12511.9|12511|297
1651662000000|2022-05-04 11:00:00|12520.3|12518.8|12521.8|12520.9|12522.3|12521.3|12516.7|12515.8|488
1651662300000|2022-05-04 11:05:00|12521.9|12521|12513.9|12513|12521.9|12521|12513.1|12511.8|507
1651662600000|2022-05-04 11:10:00|12513.8|12512.9|12514.1|12513.2|12516.1|12515|12511.9|12511|431
1651662900000|2022-05-04 11:15:00|12514.2|12513.3|12517|12516.1|12518.9|12518|12513.9|12513|439
1651663200000|2022-05-04 11:20:00|12516.9|12516|12516|12515.1|12518.2|12517.3|12515.1|12514.2|333
1651663500000|2022-05-04 11:25:00|12516.1|12515.2|12516.6|12515.7|12518.2|12517.3|12514.6|12513.5|370
1651663800000|2022-05-04 11:30:00|12516.5|12515.6|12515.1|12514.2|12517.1|12516.2|12514.1|12512.9|350
1651664100000|2022-05-04 11:35:00|12515.4|12514.5|12514.2|12512.7|12517.1|12516.2|12513.9|12512.6|407
1651664400000|2022-05-04 11:40:00|12514.3|12512.8|12516.8|12515.9|12517.1|12516.2|12512.3|12511.4|409
1651664700000|2022-05-04 11:45:00|12516.7|12515.8|12511.1|12510.2|12516.8|12515.9|12508.2|12506.9|493
1651665000000|2022-05-04 11:50:00|12511.2|12510.3|12508.1|12507.2|12512.1|12511.2|12505.9|12505|611
1651665300000|2022-05-04 11:55:00|12508.2|12507.3|12510.8|12509.9|12511|12510.1|12504.9|12504|602
1651665600000|2022-05-04 12:00:00|12510.5|12509.6|12510.3|12509.4|12510.5|12509.6|12506.4|12505.5|460
1651665900000|2022-05-04 12:05:00|12510.2|12509.3|12511.9|12511|12512.2|12511.3|12506.8|12505.9|403
1651666200000|2022-05-04 12:10:00|12512|12511.1|12508.8|12506.1|12513.2|12512.3|12507.7|12505.6|464
1651666500000|2022-05-04 12:15:00|12508.9|12504.9|12510.6|12509.7|12511.3|12509.9|12506|12503.6|860
1651666800000|2022-05-04 12:20:00|12510.5|12509.6|12508.2|12507.3|12511.1|12510.2|12506|12505.1|751
1651667100000|2022-05-04 12:25:00|12508|12507.1|12513.5|12512|12514.6|12513.5|12505.8|12504.9|596
1651667400000|2022-05-04 12:30:00|12513.6|12512.1|12520.1|12519.2|12520.7|12519.4|12513.4|12511.9|644
1651667700000|2022-05-04 12:35:00|12520.2|12519.3|12531|12529.5|12531.2|12529.7|12517.7|12516.8|718
1651668000000|2022-05-04 12:40:00|12531.3|12529.8|12534.1|12532.6|12536.4|12534.9|12528.5|12527.2|779
1651668300000|2022-05-04 12:45:00|12533.5|12532.7|12530.3|12529.4|12537.4|12536.1|12528.8|12527.7|699
1651668600000|2022-05-04 12:50:00|12530|12529.1|12530|12529.1|12533.9|12533|12524.2|12523|764
1651668900000|2022-05-04 12:55:00|12530.2|12529.3|12530.5|12529.6|12531.7|12530.8|12528.6|12527.6|641
1651669200000|2022-05-04 13:00:00|12530.1|12529.2|12532.8|12531.9|12535.3|12534.4|12528.3|12527.2|772
1651669500000|2022-05-04 13:05:00|12532.7|12531.8|12534.8|12533.9|12536.2|12535.3|12531.1|12530.2|487
1651669800000|2022-05-04 13:10:00|12534.9|12534|12534.4|12533.5|12534.9|12534|12525.8|12524.9|681
1651670100000|2022-05-04 13:15:00|12534.3|12533.4|12533.7|12532.8|12538.3|12537.2|12532.7|12531.8|582
1651670400000|2022-05-04 13:20:00|12533.8|12532.9|12528|12527.1|12535.7|12534.8|12527.8|12526.9|636
1651670700000|2022-05-04 13:25:00|12527.9|12527|12521.1|12520.2|12528.4|12527.5|12518.8|12517.9|455
1651671000000|2022-05-04 13:30:00|12521|12520.1|12512.8|12511.9|12521|12520.1|12509.7|12508.7|489
1651671300000|2022-05-04 13:35:00|12513|12512.1|12503.9|12503|12513|12512.1|12498.1|12497|720
1651671600000|2022-05-04 13:40:00|12503.3|12502.4|12499.3|12497.8|12508.7|12507.6|12496|12495.1|889
1651671900000|2022-05-04 13:45:00|12499.4|12497.9|12499|12498.1|12502.6|12501.7|12497.1|12496.2|845
1651672200000|2022-05-04 13:50:00|12498.7|12497.8|12487.1|12486.2|12498.7|12497.8|12487.1|12486.2|894
1651672500000|2022-05-04 13:55:00|12486.9|12486|12488|12484.2|12489.1|12488.2|12482.7|12481.8|763
1651672800000|2022-05-04 14:00:00|12487.6|12484.3|12486.3|12485.4|12489.5|12488.6|12483|12482.1|958
1651673100000|2022-05-04 14:05:00|12486.4|12485.5|12479.2|12478.3|12486.4|12485.5|12478|12477.1|796
1651673400000|2022-05-04 14:10:00|12479.3|12478.4|12473.2|12472.3|12479.4|12478.5|12472.9|12472|917
1651673700000|2022-05-04 14:15:00|12472.8|12471.9|12477.2|12476.3|12481.4|12480.5|12468.1|12466.9|942
1651674000000|2022-05-04 14:20:00|12477.3|12476.4|12480.1|12479.2|12483.3|12482.4|12475.8|12474.9|782
1651674300000|2022-05-04 14:25:00|12480.2|12479.3|12482.3|12481.4|12483.2|12482.3|12477.6|12476.7|725
1651674600000|2022-05-04 14:30:00|12482.9|12482|12484.2|12483.3|12485.9|12485|12480|12479.1|828
1651674900000|2022-05-04 14:35:00|12484.1|12483.2|12487.9|12487|12491.7|12490.7|12484.1|12483.2|695
1651675200000|2022-05-04 14:40:00|12487.8|12486.9|12489.2|12488.3|12490.6|12489.4|12484.4|12483.5|726
1651675500000|2022-05-04 14:45:00|12489.4|12488.5|12493.9|12493|12494.3|12493.4|12487.9|12487|846
1651675800000|2022-05-04 14:50:00|12494|12493.1|12496.2|12495.3|12503.2|12502.3|12491.4|12490.5|953
1651676100000|2022-05-04 14:55:00|12496.3|12495.4|12500.2|12499.3|12505.3|12504.4|12496.3|12495.4|1080
1651676400000|2022-05-04 15:00:00|12500.4|12499.5|12497.1|12496.2|12503.5|12502.6|12494.3|12493.4|863
1651676700000|2022-05-04 15:05:00|12497|12496.1|12505.1|12504.2|12505.5|12504.6|12496|12495.1|615
1651677000000|2022-05-04 15:10:00|12505|12504.1|12502.9|12502|12505.9|12505|12501.9|12500.5|580
1651677300000|2022-05-04 15:15:00|12503|12502.1|12501.1|12500.2|12508.3|12507.4|12499.6|12498.7|691
1651677600000|2022-05-04 15:20:00|12501|12500.1|12501.8|12500.9|12502.9|12502|12498.7|12497.8|588
1651677900000|2022-05-04 15:25:00|12501.9|12501|12502.7|12501.8|12505.1|12504.2|12499.7|12498.8|594
1651678200000|2022-05-04 15:30:00|12502.8|12501.9|12500.1|12499.2|12504.3|12503.4|12499.1|12498|660
1651678500000|2022-05-04 15:35:00|12500.2|12499.3|12492.6|12491.7|12501|12500.1|12491.1|12490.2|699
1651678800000|2022-05-04 15:40:00|12492.4|12491.5|12490.5|12489.6|12494.9|12494|12488.7|12487.8|571
1651679100000|2022-05-04 15:45:00|12490.6|12489.7|12491.7|12490.8|12494.2|12493.3|12488.2|12487.3|681
1651679400000|2022-05-04 15:50:00|12491.8|12490.9|12492.8|12491.9|12493.9|12493|12489.4|12488.3|699
1651679700000|2022-05-04 15:55:00|12492.9|12492|12488.4|12487.5|12493.1|12492|12485.8|12484.9|593
1651680000000|2022-05-04 16:00:00|12488.3|12487.4|12481.8|12480.9|12489.1|12488.2|12481.1|12480.2|576
1651680300000|2022-05-04 16:05:00|12481.9|12481|12492.8|12491.9|12494.3|12493.3|12481.8|12480.9|633
1651680600000|2022-05-04 16:10:00|12492.7|12491.8|12487|12486.1|12492.7|12491.8|12486.8|12485.9|576
1651680900000|2022-05-04 16:15:00|12487.2|12486.3|12482.9|12482|12488.1|12487.2|12479.6|12478.7|695
1651681200000|2022-05-04 16:20:00|12483.6|12482.7|12484.9|12484|12488.5|12487.6|12483.6|12482.7|598
1651681500000|2022-05-04 16:25:00|12484.8|12483.9|12491|12490.1|12491.3|12490.4|12484|12483.1|665
1651681800000|2022-05-04 16:30:00|12490.8|12489.9|12490.2|12489.3|12492.9|12492|12489.1|12488.2|491
1651682100000|2022-05-04 16:35:00|12490.5|12489.6|12484.6|12483.7|12491.5|12490.6|12483.3|12482.4|595
1651682400000|2022-05-04 16:40:00|12484.7|12483.8|12484.8|12483.9|12488|12486.8|12484.6|12483.5|579
1651682700000|2022-05-04 16:45:00|12484.7|12483.8|12485.8|12484.9|12486.1|12485.2|12481.7|12480.8|451
1651683000000|2022-05-04 16:50:00|12485.7|12484.8|12490.8|12489.9|12491|12490.1|12484.8|12483.7|581
1651683300000|2022-05-04 16:55:00|12490.7|12489.8|12494.5|12493.6|12495|12494.1|12490.1|12489.2|506
1651683600000|2022-05-04 17:00:00|12494.6|12493.7|12500.7|12499.8|12501.1|12499.9|12492.3|12491.1|614
1651683900000|2022-05-04 17:05:00|12500.8|12499.9|12499.1|12498.2|12500.8|12499.9|12496.8|12495.9|436
1651684200000|2022-05-04 17:10:00|12499|12498.1|12493.8|12492.9|12499.2|12498.2|12491.6|12490.4|540
1651684500000|2022-05-04 17:15:00|12493.5|12492.6|12494.7|12493.8|12494.9|12494|12491.6|12490.7|413
1651684800000|2022-05-04 17:20:00|12494.9|12494|12495.1|12494.2|12495.4|12494.5|12491.9|12491|523
1651685100000|2022-05-04 17:25:00|12495.2|12494.3|12493.5|12492|12496.3|12495.4|12492.1|12491.2|511
1651685400000|2022-05-04 17:30:00|12493.1|12492.2|12490.9|12490|12493.3|12492.4|12489.2|12488.3|503
1651685700000|2022-05-04 17:35:00|12491|12490.1|12491.7|12490.8|12492.3|12491.2|12489.1|12488.2|576
1651686000000|2022-05-04 17:40:00|12491.1|12490.2|12488.6|12487.7|12491.5|12490.6|12488.3|12487.3|460
1651686300000|2022-05-04 17:45:00|12489|12487.5|12482|12481.1|12489.1|12487.9|12481.9|12480.6|665
1651686600000|2022-05-04 17:50:00|12481.9|12481|12485.8|12484.3|12486.5|12485.3|12481.1|12479.6|564
1651686900000|2022-05-04 17:55:00|12486|12484.5|12493.8|12486.9|12494.7|12490.2|12484.3|12482|746
1651687200000|2022-05-04 18:00:00|12494.4|12486.8|12511.2|12509.7|12525.2|12522.8|12484.5|12482.6|1333
1651687500000|2022-05-04 18:05:00|12510.9|12509.4|12511|12509.5|12526.3|12524.8|12502.3|12500.8|1184
1651687800000|2022-05-04 18:10:00|12510.9|12509.4|12509.1|12507.6|12513.1|12511.8|12497|12494.9|1788
1651688100000|2022-05-04 18:15:00|12508.9|12507.4|12501.2|12499.7|12513.4|12511.9|12497.1|12495.1|1549
1651688400000|2022-05-04 18:20:00|12501.1|12499.6|12500.6|12499.1|12505.6|12504.1|12496.5|12495|1507
1651688700000|2022-05-04 18:25:00|12501|12499.5|12507|12505.5|12511.6|12510.1|12495.8|12494.5|1707
1651689000000|2022-05-04 18:30:00|12506.9|12505.4|12461.9|12460.4|12512.3|12510.8|12461.2|12459|2455
1651689300000|2022-05-04 18:35:00|12462.3|12460.2|12496.3|12494.8|12506.9|12504.2|12452.8|12450.6|2609
1651689600000|2022-05-04 18:40:00|12495.9|12494.4|12546.6|12542.7|12549.9|12546.8|12490.1|12487.3|2619
1651689900000|2022-05-04 18:45:00|12546.1|12542.3|12563.4|12561.9|12573.3|12571.8|12536.6|12533.4|2474
1651690200000|2022-05-04 18:50:00|12563.5|12562|12587.6|12585.4|12587.9|12585.7|12563.5|12562|2134
1651690500000|2022-05-04 18:55:00|12587.8|12585.1|12575.1|12573.6|12589.3|12587.8|12567.7|12565.9|2177
1651690800000|2022-05-04 19:00:00|12575.4|12573.9|12562.4|12560.9|12579.2|12577|12546.9|12544.7|2462
1651691100000|2022-05-04 19:05:00|12562.3|12560.8|12575.2|12573.1|12585.8|12583.6|12560.8|12558.9|2331
1651691400000|2022-05-04 19:10:00|12575.4|12573.2|12576.9|12574.8|12585.9|12583.4|12573|12571.1|2261
1651691700000|2022-05-04 19:15:00|12577.3|12574.9|12570.4|12568.9|12583.7|12581.8|12567.3|12565.5|2003
1651692000000|2022-05-04 19:20:00|12570.2|12568.7|12579.1|12577.6|12585.8|12584|12570.2|12568.7|1713
1651692300000|2022-05-04 19:25:00|12579|12577.5|12592.7|12591.8|12594.6|12593.1|12577.4|12575.9|1445
1651692600000|2022-05-04 19:30:00|12592.6|12591.7|12602.6|12601.1|12607.7|12606.2|12590.4|12588.9|1546
1651692900000|2022-05-04 19:35:00|12602.8|12601.3|12598.9|12597.4|12611.4|12609.6|12597.8|12596.3|1625
1651693200000|2022-05-04 19:40:00|12599.3|12597.8|12605.1|12603.6|12608.1|12606.6|12594.8|12593.3|1634
1651693500000|2022-05-04 19:45:00|12605|12603.5|12618.9|12617.4|12624|12622.3|12601.5|12600|1553
1651693800000|2022-05-04 19:50:00|12619.2|12617.7|12628.7|12627.2|12639.2|12637.7|12616.5|12615|1328
1651694100000|2022-05-04 19:55:00|12628.5|12627|12617.3|12616.4|12628.5|12627|12614|12612.9|1456
1651694400000|2022-05-04 20:00:00|12617.6|12616.1|12623.2|12621.7|12624.5|12623|12612.9|12611.4|1060
1651694700000|2022-05-04 20:05:00|12623.3|12621.8|12630.3|12628.8|12630.4|12628.9|12622.9|12621.4|643
1651695000000|2022-05-04 20:10:00|12630.4|12628.9|12635.6|12634.1|12638.9|12637.7|12627.7|12626.3|768
1651695300000|2022-05-04 20:15:00|12635.8|12634.3|12636.1|12635.2|12637.6|12636.4|12632.8|12631.3|504
1651695600000|2022-05-04 20:20:00|12636.2|12635.3|12633|12631.5|12637.9|12636.6|12632.6|12631.1|498
1651695900000|2022-05-04 20:25:00|12632.9|12631.4|12634.8|12633.3|12637|12635.5|12631|12629.5|433
1651696200000|2022-05-04 20:30:00|12634.9|12633.4|12630.3|12628.8|12634.9|12633.4|12629.5|12628.3|147
1651696500000|2022-05-04 20:35:00|12630.2|12628.7|12634|12632.5|12634.6|12632.7|12629.8|12628.3|156
1651696800000|2022-05-04 20:40:00|12634.2|12632|12634.7|12633.2|12635|12633.3|12633.8|12632|138
1651697100000|2022-05-04 20:45:00|12635|12632.9|12629.9|12627.7|12635|12633.1|12628.8|12627|438
1651697400000|2022-05-04 20:50:00|12630.3|12627.6|12634.1|12631.4|12634.3|12632|12630.1|12627.6|297
1651697700000|2022-05-04 20:55:00|12634|12631.3|12635.5|12624.5|12639.3|12635.5|12633.2|12624|518
1651698000000|2022-05-04 21:00:00|12635.8|12624.8|12634.3|12623.3|12638.6|12628.2|12632.5|12621.5|52
1651698300000|2022-05-04 21:05:00|12634.9|12623.9|12633.6|12622.6|12635.6|12624.6|12633.5|12622.5|180
1651698600000|2022-05-04 21:10:00|12633.5|12622.5|12633.4|12622.4|12635.6|12624.6|12631.9|12620.9|1178
1651698900000|2022-05-04 21:15:00|12633.3|12622.3|12639.1|12628.6|12640.8|12630.3|12632.9|12621.9|1367
1651699200000|2022-05-04 21:20:00|12639.2|12628.7|12637.7|12629.7|12640|12630.3|12637.6|12627.7|1370
1651699500000|2022-05-04 21:25:00|12637.9|12629.8|12638.2|12628.6|12640.2|12630.3|12637.3|12628.2|1446
1651699800000|2022-05-04 21:30:00|12638.1|12628.7|12638|12628.9|12639.9|12631.3|12637.6|12627.9|1315
1651700100000|2022-05-04 21:35:00|12638.3|12629.5|12637.3|12629.6|12638.4|12630.5|12636.4|12628.9|1353
1651700400000|2022-05-04 21:40:00|12637.6|12629.5|12637.3|12629.7|12637.9|12630.6|12636.8|12629.5|1355
1651700700000|2022-05-04 21:45:00|12637.4|12629.5|12636.4|12630|12638.7|12631|12636|12627.5|1295
1651701000000|2022-05-04 21:50:00|12636.6|12630.1|12637.1|12629.7|12639.9|12630.2|12636.3|12627.9|315
1651701300000|2022-05-04 21:55:00|12637.3|12629.5|12637.2|12629.7|12640.2|12629.9|12636.6|12628.1|143
1651701600000|2022-05-04 22:00:00|12637.9|12629.8|12634.7|12631.2|12639.6|12631.9|12632.2|12627.9|442
1651701900000|2022-05-04 22:05:00|12634.9|12631.1|12633|12629.4|12635.8|12631.7|12632.1|12629|358
1651702200000|2022-05-04 22:10:00|12632.9|12629.3|12628.4|12626.2|12633.5|12630.4|12627.9|12625.1|505
1651702500000|2022-05-04 22:15:00|12628.5|12626.3|12629.3|12626.9|12631.6|12628.6|12627.4|12624.9|401
1651702800000|2022-05-04 22:20:00|12629.1|12627|12626.1|12623.9|12631.1|12628.3|12625.7|12623.8|390
1651703100000|2022-05-04 22:25:00|12626|12623.7|12621.4|12618.5|12626.2|12624.1|12620.5|12617.7|513
1651703400000|2022-05-04 22:30:00|12621|12618.9|12618.6|12616.4|12621.9|12619.2|12617.3|12615.4|484
1651703700000|2022-05-04 22:35:00|12618.8|12616.3|12615.8|12613.4|12618.8|12616.7|12614.1|12611.6|502
1651704000000|2022-05-04 22:40:00|12615.7|12613.6|12613.6|12611.4|12615.7|12613.6|12610.6|12608.4|422
1651704300000|2022-05-04 22:45:00|12613.7|12611.3|12608.9|12605.9|12617.8|12614.2|12607.6|12605.2|439
1651704600000|2022-05-04 22:50:00|12608.6|12606.1|12608.3|12606.8|12609.8|12607.6|12607.3|12605|388
1651704900000|2022-05-04 22:55:00|12608.6|12606.5|12608.5|12606.3|12611.4|12609.2|12608|12606|294
1651705200000|2022-05-04 23:00:00|12608.1|12606.6|12608.5|12607|12611.7|12610.2|12606.2|12605.1|258
1651705500000|2022-05-04 23:05:00|12608.6|12607.1|12609.7|12608.2|12609.8|12608.3|12606.9|12605.4|268
1651705800000|2022-05-04 23:10:00|12609.6|12608.1|12609.9|12608.4|12610.9|12609.5|12608.2|12607.1|314
1651706100000|2022-05-04 23:15:00|12609.8|12608.3|12609.5|12608.6|12610.7|12609.6|12608.5|12607.2|392
1651706400000|2022-05-04 23:20:00|12609.2|12608.3|12613.7|12612.2|12613.8|12612.3|12608.9|12607.8|280
1651706700000|2022-05-04 23:25:00|12613.6|12612.1|12610.3|12609.4|12615.3|12613.8|12609.4|12608.1|433
1651707000000|2022-05-04 23:30:00|12610.4|12609.5|12609|12607.5|12610.8|12609.6|12606.5|12605|304
1651707300000|2022-05-04 23:35:00|12609.1|12607.6|12610.7|12609.2|12611.8|12610.4|12608.5|12607.3|206
1651707600000|2022-05-04 23:40:00|12610.8|12609.3|12614.6|12613.7|12616.1|12614.7|12610.2|12609|232
1651707900000|2022-05-04 23:45:00|12614.7|12613.8|12616.8|12615.3|12617.1|12615.7|12614.5|12613.2|377
1651708200000|2022-05-04 23:50:00|12616.9|12615.4|12621.5|12620.6|12623.4|12621.6|12615.6|12614.4|365
1651708500000|2022-05-04 23:55:00|12622.2|12620.7|12617.3|12615.8|12622.7|12621.3|12617|12615.5|397
1651708800000|2022-05-05 00:00:00|12617.4|12616.5|12625.6|12624.1|12627.8|12626.3|12616.8|12615.9|740
1651709100000|2022-05-05 00:05:00|12625.2|12624.3|12619.2|12618.3|12625.8|12624.9|12617.3|12616.2|683
1651709400000|2022-05-05 00:10:00|12619|12618.1|12616.2|12615.3|12623.6|12622.2|12614.7|12613.4|706
1651709700000|2022-05-05 00:15:00|12616.4|12614.9|12620.3|12619.4|12621|12619.7|12615.4|12614.1|553
1651710000000|2022-05-05 00:20:00|12620.2|12619.3|12622.8|12621.3|12627.3|12625.8|12618.5|12617.6|757
1651710300000|2022-05-05 00:25:00|12622.6|12621.7|12613.8|12612.3|12624.8|12623.9|12613.4|12612.3|701
1651710600000|2022-05-05 00:30:00|12614|12612.5|12618.9|12617.4|12619.9|12618.6|12613.6|12612.2|553
1651710900000|2022-05-05 00:35:00|12618.5|12617.6|12607.1|12606.2|12620.3|12619.1|12606.1|12604.8|645
1651711200000|2022-05-05 00:40:00|12607.3|12606.4|12604.3|12603.4|12608.8|12607.9|12604.2|12603.1|505
1651711500000|2022-05-05 00:45:00|12604.2|12603.3|12606.5|12605.6|12607.2|12606.1|12601.3|12600.2|498
1651711800000|2022-05-05 00:50:00|12606.4|12605.5|12605.5|12604|12608.6|12607.4|12603.1|12601.9|420
1651712100000|2022-05-05 00:55:00|12605.4|12603.9|12609.9|12609|12610.5|12609.6|12604.7|12603.2|319
1651712400000|2022-05-05 01:00:00|12610|12609.1|12610.6|12609.1|12613.3|12611.8|12608|12606.6|686
1651712700000|2022-05-05 01:05:00|12610.1|12609.2|12613.1|12612.2|12615.3|12614.1|12609.5|12608.4|612
1651713000000|2022-05-05 01:10:00|12613.2|12612.3|12613.4|12612.5|12615.7|12614.6|12610.9|12610|646
1651713300000|2022-05-05 01:15:00|12613.3|12612.4|12616.5|12615.6|12618.7|12617.8|12612.2|12610.9|730
1651713600000|2022-05-05 01:20:00|12616.3|12615.4|12623.4|12622.5|12626.6|12625.4|12616.3|12615.4|820
1651713900000|2022-05-05 01:25:00|12623.3|12622.4|12626.9|12626|12628.2|12626.7|12621.1|12620.1|592
1651714200000|2022-05-05 01:30:00|12626.8|12625.9|12625.4|12623.9|12633.9|12632.9|12624.6|12623.7|741
1651714500000|2022-05-05 01:35:00|12625.1|12623.6|12623.6|12622.1|12628.4|12626.9|12622.3|12621.3|844
1651714800000|2022-05-05 01:40:00|12623.8|12622.3|12624.7|12623.2|12624.9|12623.7|12618.1|12617.2|703
1651715100000|2022-05-05 01:45:00|12624.8|12623.3|12620.2|12619.3|12625|12623.7|12618.4|12617.4|417
1651715400000|2022-05-05 01:50:00|12620.3|12619.4|12618.5|12617.6|12623.1|12622.2|12615.6|12614.7|525
1651715700000|2022-05-05 01:55:00|12618.6|12617.7|12625.3|12623.8|12626.4|12625.3|12618.6|12617.7|555
1651716000000|2022-05-05 02:00:00|12625.2|12623.7|12627.6|12626.7|12629.5|12628.6|12623|12621.9|700
1651716300000|2022-05-05 02:05:00|12627.8|12626.9|12625.4|12624.5|12627.9|12627|12624.2|12623|471
1651716600000|2022-05-05 02:10:00|12625.6|12624.7|12621.4|12620.5|12626.7|12625.8|12621.3|12620.4|319
1651716900000|2022-05-05 02:15:00|12621.5|12620.6|12622|12621.1|12624.3|12623.4|12620.2|12619|341
1651717200000|2022-05-05 02:20:00|12622.1|12621.2|12618.6|12617.7|12623.5|12622.4|12618.1|12617.2|374
1651717500000|2022-05-05 02:25:00|12618.7|12617.8|12618.6|12617.7|12621.6|12620.3|12616.2|12615.3|411
1651717800000|2022-05-05 02:30:00|12618.7|12617.8|12623.3|12622.4|12623.7|12622.8|12618.6|12617.7|384
1651718100000|2022-05-05 02:35:00|12623.4|12622.5|12624.7|12623.8|12629.3|12628.4|12623.1|12622.2|415
1651718400000|2022-05-05 02:40:00|12624.5|12623.6|12621.2|12620.3|12626.9|12625.8|12621.2|12620|460
1651718700000|2022-05-05 02:45:00|12621.1|12620.2|12617.4|12616.5|12622|12621.1|12615.6|12614.5|430
1651719000000|2022-05-05 02:50:00|12617.3|12616.4|12613.4|12611.9|12617.9|12617|12613.1|12611.8|405
1651719300000|2022-05-05 02:55:00|12613.5|12612|12605.2|12604.3|12613.5|12612.2|12605.2|12604.3|381
1651719600000|2022-05-05 03:00:00|12605.3|12604.4|12603.2|12602.3|12605.5|12604.6|12603|12601.8|374
1651719900000|2022-05-05 03:05:00|12603.3|12602.4|12598.8|12597.9|12603.6|12602.7|12597.5|12596.5|323
1651720200000|2022-05-05 03:10:00|12598.7|12597.8|12600.6|12599.1|12601.7|12600.6|12596.2|12595.2|390
1651720500000|2022-05-05 03:15:00|12600.7|12599.8|12605.2|12604.3|12606.8|12605.5|12600.6|12599.7|296
1651720800000|2022-05-05 03:20:00|12605.3|12604.4|12602.8|12601.3|12605.3|12604.4|12601.1|12600|345
1651721100000|2022-05-05 03:25:00|12602.9|12601.4|12598.4|12596.9|12603.4|12602.5|12597.9|12596.8|348
1651721400000|2022-05-05 03:30:00|12598.3|12596.8|12594.2|12593.3|12598.3|12596.8|12592|12591|423
1651721700000|2022-05-05 03:35:00|12594.3|12593.4|12595.6|12594.7|12596|12595.1|12591|12589.9|278
1651722000000|2022-05-05 03:40:00|12595.5|12594.6|12594.3|12593.4|12597.4|12596|12592.8|12591.6|348
1651722300000|2022-05-05 03:45:00|12594.2|12593.3|12592|12591.1|12594.7|12593.4|12591.1|12589.6|384
1651722600000|2022-05-05 03:50:00|12592.1|12591.2|12584.6|12583.1|12592.4|12591.2|12584.4|12582.9|404
1651722900000|2022-05-05 03:55:00|12584.4|12582.9|12580.6|12579.7|12586.7|12585.8|12579.5|12578.6|455
1651723200000|2022-05-05 04:00:00|12580.7|12579.8|12573|12572.1|12581.7|12580.5|12572.4|12571.5|396
1651723500000|2022-05-05 04:05:00|12573.1|12572.2|12572.3|12571.4|12573.9|12573|12568.6|12567.7|463
1651723800000|2022-05-05 04:10:00|12572.4|12571.5|12571|12569.5|12574|12572.8|12566.4|12565.5|402
1651724100000|2022-05-05 04:15:00|12570.9|12569.4|12573.1|12572.2|12574.9|12573.7|12570.4|12569.1|542
1651724400000|2022-05-05 04:20:00|12573.3|12571.8|12577.5|12576.6|12578.9|12577.9|12572.7|12571.8|339
1651724700000|2022-05-05 04:25:00|12577.6|12576.7|12568.2|12567.3|12577.7|12576.8|12567.6|12566.7|511
1651725000000|2022-05-05 04:30:00|12568.4|12567.5|12564.1|12563.2|12568.4|12567.5|12563.7|12562.8|484
1651725300000|2022-05-05 04:35:00|12564.5|12563.6|12564.4|12563.5|12565.9|12565|12562.6|12561.7|343
1651725600000|2022-05-05 04:40:00|12564.5|12563.6|12543.6|12542.1|12564.8|12563.7|12542.4|12541|598
1651725900000|2022-05-05 04:45:00|12543.5|12542|12549.7|12548.2|12552.6|12551.3|12543.1|12542|586
1651726200000|2022-05-05 04:50:00|12549.8|12548.3|12553.6|12552.1|12555.6|12554.1|12544.9|12543.4|585
1651726500000|2022-05-05 04:55:00|12553.8|12552.3|12547.6|12546.7|12556|12554.8|12547.2|12546|479
1651726800000|2022-05-05 05:00:00|12547.7|12546.8|12552|12550.5|12557|12555.8|12547.3|12546.2|500
1651727100000|2022-05-05 05:05:00|12552.1|12550.6|12552.8|12551.9|12553|12552|12544.4|12543|939
1651727400000|2022-05-05 05:10:00|12552.7|12551.8|12558.6|12557.7|12558.7|12557.8|12552.3|12551.4|575
1651727700000|2022-05-05 05:15:00|12558.7|12557.8|12565.3|12564.4|12568.7|12567.8|12558.6|12557.7|614
1651728000000|2022-05-05 05:20:00|12565.2|12564.3|12566.6|12565.7|12567.4|12566.5|12563|12562|367
1651728300000|2022-05-05 05:25:00|12566.7|12565.8|12560.1|12558.6|12566.8|12565.9|12559|12557.9|421
1651728600000|2022-05-05 05:30:00|12559.8|12558.3|12557|12555.5|12560.7|12559.7|12556.1|12554.9|537
1651728900000|2022-05-05 05:35:00|12556.9|12555.4|12554.2|12553.3|12560.8|12559.8|12554.2|12553.3|372
1651729200000|2022-05-05 05:40:00|12554.3|12553.4|12556.6|12555.7|12557.4|12556.5|12552.3|12551.4|462
1651729500000|2022-05-05 05:45:00|12556.9|12556|12557.2|12556.3|12560.2|12559.3|12553.2|12552.3|495
1651729800000|2022-05-05 05:50:00|12557.3|12556.4|12557.8|12556.9|12560|12558.9|12551.6|12550.7|588
1651730100000|2022-05-05 05:55:00|12557.9|12557|12553.5|12552|12558.6|12557.4|12552.8|12551.7|609
1651730400000|2022-05-05 06:00:00|12553.6|12552.1|12555.9|12555|12557.5|12556.1|12550.7|12549.2|838
1651730700000|2022-05-05 06:05:00|12555.8|12554.9|12553.6|12552.7|12555.9|12555|12550.7|12549.2|783
1651731000000|2022-05-05 06:10:00|12553.7|12552.8|12558.7|12557.8|12560.5|12559.4|12553.3|12552.4|712
1651731300000|2022-05-05 06:15:00|12559|12558.1|12566.4|12565.5|12569|12567.8|12558.9|12558|751
1651731600000|2022-05-05 06:20:00|12566.3|12565.4|12562.7|12561.8|12566.8|12565.6|12561.2|12560.3|652
1651731900000|2022-05-05 06:25:00|12562.5|12561.6|12552.7|12551.2|12563.9|12562.7|12551.5|12550|755
1651732200000|2022-05-05 06:30:00|12552.5|12551|12541.4|12539.9|12552.8|12551.7|12539.6|12538.4|964
1651732500000|2022-05-05 06:35:00|12541.5|12540|12539.6|12538.1|12542.2|12540.7|12535.2|12533.9|877
1651732800000|2022-05-05 06:40:00|12539.5|12538|12539.4|12537.9|12541.4|12539.9|12537.1|12536|837
1651733100000|2022-05-05 06:45:00|12539.6|12538.1|12540.4|12539.5|12543.8|12542.4|12535.9|12534.4|740
1651733400000|2022-05-05 06:50:00|12540.5|12539.6|12537.7|12536.8|12543.8|12542.4|12535.4|12534.4|722
1651733700000|2022-05-05 06:55:00|12537.8|12536.9|12536.1|12534.6|12542.8|12541.9|12535|12533.9|792
1651734000000|2022-05-05 07:00:00|12536|12534.5|12535.9|12535|12540.6|12539.3|12528|12527.1|1010
1651734300000|2022-05-05 07:05:00|12535.8|12534.9|12531.7|12530.8|12536.2|12535.3|12529.3|12528.4|1019
1651734600000|2022-05-05 07:10:00|12531.8|12530.9|12536.8|12535.9|12538.3|12537.4|12531.2|12530.3|858
1651734900000|2022-05-05 07:15:00|12536.9|12536|12535.2|12534.3|12537.6|12536.6|12530.8|12529.9|756
1651735200000|2022-05-05 07:20:00|12535.5|12534|12527.9|12526.4|12539.6|12538.7|12527.4|12526.2|739
1651735500000|2022-05-05 07:25:00|12527.6|12526.7|12520.2|12518.7|12528.3|12526.8|12518.1|12516.7|1005
1651735800000|2022-05-05 07:30:00|12520.1|12518.6|12534.6|12533.7|12534.6|12533.7|12519.3|12518.2|894
1651736100000|2022-05-05 07:35:00|12534.8|12533.3|12536.4|12534.9|12542.1|12540.6|12532.4|12531.2|863
1651736400000|2022-05-05 07:40:00|12536.5|12535|12542.2|12541.3|12543.1|12541.9|12534.6|12533.1|726
1651736700000|2022-05-05 07:45:00|12541.8|12540.9|12543.3|12542.4|12544.5|12543.6|12532.8|12531.9|819
1651737000000|2022-05-05 07:50:00|12543.2|12542.3|12542|12541.1|12545.4|12544.5|12540|12539.1|684
1651737300000|2022-05-05 07:55:00|12542.1|12541.2|12543.5|12542|12545.8|12544.9|12539.2|12538.3|929
1651737600000|2022-05-05 08:00:00|12543.4|12541.9|12538.7|12537.8|12546.3|12545.2|12536|12535|951
1651737900000|2022-05-05 08:05:00|12538.8|12537.9|12534.7|12533.8|12540.3|12539.1|12533.4|12532.5|640
1651738200000|2022-05-05 08:10:00|12534.8|12533.9|12532.6|12531.7|12537.3|12536.4|12531.9|12531|689
1651738500000|2022-05-05 08:15:00|12532.7|12531.8|12526.4|12525.5|12537.8|12536.7|12525.9|12525|771
1651738800000|2022-05-05 08:20:00|12526.3|12525.4|12526.9|12526|12530.3|12529.4|12525.6|12524.5|705
1651739100000|2022-05-05 08:25:00|12527|12526.1|12526.1|12524.6|12529|12528.1|12525.8|12524|584
1651739400000|2022-05-05 08:30:00|12526.2|12524.7|12522.8|12521.9|12531.4|12530.3|12522.6|12521.7|542
1651739700000|2022-05-05 08:35:00|12522.9|12522|12528.3|12527.4|12532.3|12531.2|12522.9|12521.8|586
1651740000000|2022-05-05 08:40:00|12528.4|12527.5|12529.4|12527.9|12531.4|12530.1|12523.4|12522.5|586
1651740300000|2022-05-05 08:45:00|12529.5|12528|12544.4|12542.9|12544.6|12543.5|12529|12528|754
1651740600000|2022-05-05 08:50:00|12544.5|12543|12541.2|12540.3|12547.1|12546.2|12539.7|12538.6|759
1651740900000|2022-05-05 08:55:00|12541.1|12540.2|12547.1|12545.6|12547.1|12546.2|12538.4|12537.5|635
1651741200000|2022-05-05 09:00:00|12546.7|12545.8|12545.1|12544.2|12551.5|12550.6|12544.1|12543.2|623
1651741500000|2022-05-05 09:05:00|12544.5|12543.6|12548.1|12547.2|12550.5|12549.6|12542|12541|654
1651741800000|2022-05-05 09:10:00|12548.2|12547.3|12552.1|12551.2|12552.6|12551.4|12546.3|12545.4|554
1651742100000|2022-05-05 09:15:00|12552.2|12551.3|12558.4|12557.5|12559.4|12558.5|12551.8|12550.9|475
1651742400000|2022-05-05 09:20:00|12558.5|12557.6|12561.4|12560.5|12563.5|12562.6|12558.1|12557.2|534
1651742700000|2022-05-05 09:25:00|12561.5|12560.6|12562.4|12561.5|12564.2|12563.3|12558.2|12557.3|509
1651743000000|2022-05-05 09:30:00|12562.6|12561.7|12565.5|12564.6|12569|12568.1|12562.6|12561.7|565
1651743300000|2022-05-05 09:35:00|12565.4|12564.5|12557.2|12556.3|12566.5|12565.6|12557|12556.1|649
1651743600000|2022-05-05 09:40:00|12557.1|12556.2|12561.9|12560.4|12562.6|12561.6|12557|12556|658
1651743900000|2022-05-05 09:45:00|12561.7|12560.2|12557.6|12556.7|12563.1|12562.2|12556.5|12555.6|651
1651744200000|2022-05-05 09:50:00|12557.5|12556.6|12562.2|12561.3|12563.3|12562.4|12554.9|12554|607
1651744500000|2022-05-05 09:55:00|12562.3|12561.4|12569.6|12568.7|12569.8|12568.9|12561|12559.8|526
1651744800000|2022-05-05 10:00:00|12569.3|12568.4|12575.8|12574.9|12576.3|12575.4|12566.6|12565.7|643
1651745100000|2022-05-05 10:05:00|12575.9|12575|12574.8|12573.9|12578.8|12577.6|12572.8|12571.5|545
1651745400000|2022-05-05 10:10:00|12575|12574.1|12572.9|12571.4|12575.5|12574.6|12569.6|12568.7|552
1651745700000|2022-05-05 10:15:00|12572.3|12571.3|12565.1|12564.2|12573.1|12572.2|12565|12564.1|606
1651746000000|2022-05-05 10:20:00|12565|12564.1|12563.3|12562.4|12568.3|12567.4|12563|12562.1|590
1651746300000|2022-05-05 10:25:00|12563.8|12562.9|12563.4|12562.5|12565.1|12564.2|12561.1|12560.2|518
1651746600000|2022-05-05 10:30:00|12563.5|12562.6|12554.1|12553.2|12564|12563.1|12550.7|12549.8|472
1651746900000|2022-05-05 10:35:00|12554.2|12553.3|12551.1|12550.2|12556.1|12555.2|12547.7|12546.8|530
1651747200000|2022-05-05 10:40:00|12550.8|12549.9|12550.5|12549.6|12552.1|12551.2|12545.5|12544.6|443
1651747500000|2022-05-05 10:45:00|12550.4|12549.5|12547.5|12546.6|12552.8|12551.9|12547.2|12546.3|404
1651747800000|2022-05-05 10:50:00|12547.4|12546.5|12546.1|12544.6|12549.9|12549|12544.1|12543|593
1651748100000|2022-05-05 10:55:00|12546.2|12544.7|12550.6|12544.8|12556.7|12551.5|12543.6|12542.3|909
1651748400000|2022-05-05 11:00:00|12552.5|12543.5|12495.2|12493.6|12585|12577.9|12493|12491.2|2445
1651748700000|2022-05-05 11:05:00|12495.7|12493.9|12484.3|12482.8|12510.6|12509|12473.3|12471.8|1885
1651749000000|2022-05-05 11:10:00|12484.2|12482.7|12459.2|12456.8|12484.3|12482.8|12459.2|12456.8|1594
1651749300000|2022-05-05 11:15:00|12460.1|12457.6|12459|12457.5|12467.2|12465.7|12453.2|12451.5|1218
1651749600000|2022-05-05 11:20:00|12458.9|12457.4|12436.9|12435.4|12466.4|12464.9|12435.7|12433.9|1348
1651749900000|2022-05-05 11:25:00|12436.8|12435.3|12429.9|12428.4|12439.1|12437.2|12424.5|12423|1335
1651750200000|2022-05-05 11:30:00|12430|12428.5|12436.5|12435|12448.5|12447.3|12429.6|12428.1|1356
1651750500000|2022-05-05 11:35:00|12436.4|12434.9|12427|12424.2|12445.7|12444.5|12425.7|12423.1|1320
1651750800000|2022-05-05 11:40:00|12426|12423.9|12404.5|12403|12426.5|12424.5|12395.9|12394.4|1703
1651751100000|2022-05-05 11:45:00|12404.7|12403.2|12400.4|12398.9|12417.1|12415.6|12398.8|12397.3|1352
1651751400000|2022-05-05 11:50:00|12400.5|12399|12385.1|12383.6|12409.2|12407.7|12385.1|12383.6|1302
1651751700000|2022-05-05 11:55:00|12385.3|12383.8|12395.3|12393.8|12396.8|12395.3|12381|12379.5|1126
1651752000000|2022-05-05 12:00:00|12395.2|12393.7|12404.6|12403.1|12404.6|12403.1|12385.1|12383.5|999
1651752300000|2022-05-05 12:05:00|12404.5|12403|12411|12409.5|12413.3|12411.8|12402.4|12400.9|1104
1651752600000|2022-05-05 12:10:00|12410.9|12409.4|12406.6|12405.1|12414.7|12413.3|12405.7|12404.2|937
1651752900000|2022-05-05 12:15:00|12406.4|12404.9|12401.7|12400.2|12407.4|12405.9|12389.8|12388.3|1143
1651753200000|2022-05-05 12:20:00|12401.5|12400|12379.3|12377.8|12410.4|12408.9|12376.7|12375.2|1285
1651753500000|2022-05-05 12:25:00|12379|12377.5|12372.4|12366.6|12379.9|12378.4|12362.2|12360.7|1423
1651753800000|2022-05-05 12:30:00|12372.3|12367.1|12377.3|12375.8|12383.3|12381.8|12364.2|12361.2|1413
1651754100000|2022-05-05 12:35:00|12377.2|12375.7|12383.4|12381.9|12389.2|12387.7|12371.7|12370.3|1126
1651754400000|2022-05-05 12:40:00|12383.2|12381.7|12382.3|12380.8|12384.7|12383.2|12374.2|12372.4|979
1651754700000|2022-05-05 12:45:00|12382.5|12381|12386.3|12384.8|12388.4|12386.9|12379.1|12377.6|1063
1651755000000|2022-05-05 12:50:00|12386.5|12385|12377.3|12375.8|12387.6|12386.1|12374.6|12373.1|1001
1651755300000|2022-05-05 12:55:00|12377.4|12375.9|12389.8|12388.9|12391.7|12390.1|12374.1|12372.6|1028
1651755600000|2022-05-05 13:00:00|12389.5|12388.6|12378.9|12377.4|12390.2|12388.9|12375.2|12373.9|1018
1651755900000|2022-05-05 13:05:00|12379|12377.5|12385.3|12384.4|12389|12387.5|12377.8|12376.7|789
1651756200000|2022-05-05 13:10:00|12385.8|12384.3|12389.2|12387.7|12390.3|12389|12383.4|12382.3|736
1651756500000|2022-05-05 13:15:00|12389.3|12387.8|12394.8|12393.9|12395.6|12394.2|12386.6|12385.7|842
1651756800000|2022-05-05 13:20:00|12394.9|12394|12404.8|12403.3|12405.1|12403.9|12388.4|12387.3|833
1651757100000|2022-05-05 13:25:00|12404.7|12403.2|12402|12400.5|12406.8|12405.7|12401.5|12400|755
1651757400000|2022-05-05 13:30:00|12402.2|12400.7|12395.4|12393.9|12402.4|12401.3|12393.5|12392|1011
1651757700000|2022-05-05 13:35:00|12395.6|12394.1|12396.9|12395.4|12405.5|12404|12391.8|12390.3|1047
1651758000000|2022-05-05 13:40:00|12397|12395.5|12404.3|12402.8|12413.3|12411.9|12396.6|12395.1|1151
1651758300000|2022-05-05 13:45:00|12404.2|12402.7|12394.8|12393.3|12406.9|12405.4|12392.7|12391.5|1206
1651758600000|2022-05-05 13:50:00|12394.5|12393.6|12386.4|12384.9|12395|12394.1|12382.4|12380.9|1427
1651758900000|2022-05-05 13:55:00|12386.2|12384.7|12386.5|12385|12391.1|12389.6|12379.5|12378|1170
1651759200000|2022-05-05 14:00:00|12387.2|12385.7|12373.6|12372.7|12387.2|12385.7|12373.1|12372|1141
1651759500000|2022-05-05 14:05:00|12373.5|12372.6|12363.8|12362.3|12377.7|12376.2|12362.4|12360.9|1272
1651759800000|2022-05-05 14:10:00|12363.5|12362|12371.5|12370|12371.9|12370.6|12362.9|12361.6|1174
1651760100000|2022-05-05 14:15:00|12371.4|12369.9|12371.6|12370.1|12373.8|12372.3|12363.6|12362.1|1313
1651760400000|2022-05-05 14:20:00|12371.4|12369.9|12371.3|12369.8|12376.3|12374.6|12368.2|12366.7|1186
1651760700000|2022-05-05 14:25:00|12371.4|12370.5|12371.4|12370.5|12375.8|12374.7|12367.5|12366|926
1651761000000|2022-05-05 14:30:00|12371.7|12370.2|12371.4|12370.5|12378|12376.9|12370.8|12369.5|1051
1651761300000|2022-05-05 14:35:00|12371.9|12371|12373.7|12372.8|12376.7|12375.8|12369.2|12368.1|1000
1651761600000|2022-05-05 14:40:00|12373.8|12372.9|12371.1|12369.6|12378.1|12377|12366.1|12364.9|1093
1651761900000|2022-05-05 14:45:00|12371.3|12369.8|12362.3|12360.8|12373.3|12372|12361.9|12360.7|1022
1651762200000|2022-05-05 14:50:00|12362.4|12360.9|12373|12372.1|12379.3|12377.8|12362|12360.9|1126
1651762500000|2022-05-05 14:55:00|12373.1|12372.2|12374.9|12374|12376.7|12375.8|12369.5|12368.2|1159
1651762800000|2022-05-05 15:00:00|12375|12374.1|12361.9|12361|12375|12374.1|12361.2|12360.1|1135
1651763100000|2022-05-05 15:05:00|12362|12361.1|12359|12358.1|12365.8|12364.4|12356.4|12354.9|1108
1651763400000|2022-05-05 15:10:00|12358.8|12357.9|12366.4|12364.9|12366.5|12365|12357.2|12356|1054
1651763700000|2022-05-05 15:15:00|12365.9|12364.4|12360.6|12359.1|12367.7|12366.5|12360.5|12359|910
1651764000000|2022-05-05 15:20:00|12360.3|12359.4|12340.2|12338.7|12360.8|12359.6|12338.5|12337|1035
1651764300000|2022-05-05 15:25:00|12340.3|12338.8|12339.8|12338.3|12345.4|12343.9|12336.3|12334.8|902
1651764600000|2022-05-05 15:30:00|12339.7|12338.2|12353.6|12352.1|12360|12358.6|12339.5|12338.2|987
1651764900000|2022-05-05 15:35:00|12353.5|12352|12357|12356.1|12362.4|12361.2|12353.3|12351.8|942
1651765200000|2022-05-05 15:40:00|12357.1|12356.2|12358.1|12357.2|12365.1|12363.6|12352.6|12351.5|910
1651765500000|2022-05-05 15:45:00|12358|12357.1|12349.1|12348.2|12358|12357.1|12343.1|12341.6|783
1651765800000|2022-05-05 15:50:00|12349|12348.1|12330.4|12328.9|12350.4|12349.2|12330|12328.5|829
1651766100000|2022-05-05 15:55:00|12330.3|12328.8|12329|12327.5|12336.6|12335.1|12327.8|12326.3|745
1651766400000|2022-05-05 16:00:00|12329.1|12327.6|12335|12334.1|12337.6|12336.2|12327.7|12326.6|939
1651766700000|2022-05-05 16:05:00|12335.2|12333.7|12332.9|12332|12340.3|12339.2|12329.8|12328.5|802
1651767000000|2022-05-05 16:10:00|12332.8|12331.9|12335.3|12333.8|12338.3|12336.8|12326.7|12325.7|979
1651767300000|2022-05-05 16:15:00|12335.2|12334.3|12337.4|12335.9|12338.1|12336.6|12327.8|12326.6|835
1651767600000|2022-05-05 16:20:00|12337.5|12336|12333.1|12332.2|12340.3|12339.1|12331.8|12330.6|786
1651767900000|2022-05-05 16:25:00|12333|12332.1|12342.3|12341.4|12346.5|12345.2|12332.8|12331.9|1003
1651768200000|2022-05-05 16:30:00|12341.4|12340.5|12340.9|12339.4|12347.3|12346.2|12338.4|12337.5|1060
1651768500000|2022-05-05 16:35:00|12341|12339.5|12335.3|12333.8|12341|12339.5|12333.9|12332.6|938
1651768800000|2022-05-05 16:40:00|12334.9|12334|12335.9|12335|12338.3|12337.4|12332.6|12331.5|780
1651769100000|2022-05-05 16:45:00|12335.8|12334.9|12331.8|12330.3|12339.8|12338.4|12331.4|12329.9|788
1651769400000|2022-05-05 16:50:00|12331.7|12330.2|12337.2|12335.7|12341.4|12339.9|12329.1|12328|973
1651769700000|2022-05-05 16:55:00|12337|12335.5|12338.5|12337.6|12341.5|12340|12335.9|12335|867
1651770000000|2022-05-05 17:00:00|12338.4|12337.5|12353.2|12352.3|12356.4|12354.9|12338|12337|1261
1651770300000|2022-05-05 17:05:00|12353.4|12351.7|12358.6|12357.1|12363.7|12362.2|12352.9|12351.6|1062
1651770600000|2022-05-05 17:10:00|12358.5|12357|12342.7|12341.2|12358.8|12357.3|12341.5|12340.3|954
1651770900000|2022-05-05 17:15:00|12342.4|12341.5|12343.7|12342.2|12346.3|12344.9|12339.2|12337.9|857
1651771200000|2022-05-05 17:20:00|12343.9|12342.4|12338.3|12336.8|12343.9|12342.4|12335.6|12334.1|846
1651771500000|2022-05-05 17:25:00|12337.7|12336.2|12332.4|12330.9|12337.8|12336.4|12329.9|12328.4|802
1651771800000|2022-05-05 17:30:00|12332.3|12330.8|12338.8|12336.4|12338.8|12336.8|12326.9|12325.7|867
1651772100000|2022-05-05 17:35:00|12338.9|12336.5|12337.9|12336.4|12346.4|12345.1|12335.6|12334.1|956
1651772400000|2022-05-05 17:40:00|12337.8|12336.3|12339.2|12337.7|12343.4|12341.9|12335.5|12334.2|1154
1651772700000|2022-05-05 17:45:00|12338.7|12337.8|12338.5|12337|12345.6|12344.2|12338.3|12337|917
1651773000000|2022-05-05 17:50:00|12338.6|12337.1|12330.4|12328.9|12338.7|12337.8|12326.9|12325.7|806
1651773300000|2022-05-05 17:55:00|12330.5|12329|12326.3|12325.4|12330.5|12329.3|12326.2|12324.9|689
1651773600000|2022-05-05 18:00:00|12326.5|12325|12328.1|12327.2|12331|12330.1|12325.6|12324.5|870
1651773900000|2022-05-05 18:05:00|12328.2|12327.3|12332.1|12331.2|12333.5|12332.4|12326.2|12325.3|686
1651774200000|2022-05-05 18:10:00|12332.4|12331.5|12338.1|12337.2|12338.9|12338|12329.4|12328.5|867
1651774500000|2022-05-05 18:15:00|12338|12337.1|12345.2|12344.3|12347.1|12346.2|12337|12336.1|759
1651774800000|2022-05-05 18:20:00|12345.5|12344.6|12340.4|12339.5|12349.2|12348|12339.1|12337.7|814
1651775100000|2022-05-05 18:25:00|12340.5|12339.6|12335.9|12335|12342.2|12341.3|12335.9|12335|849
1651775400000|2022-05-05 18:30:00|12335.8|12334.9|12335|12334.1|12337.9|12336.9|12333.1|12332.2|760
1651775700000|2022-05-05 18:35:00|12334.7|12333.8|12342.3|12341.4|12343.3|12342.3|12334.3|12333.3|669
1651776000000|2022-05-05 18:40:00|12342.2|12341.3|12344.2|12343.3|12344.6|12343.4|12340.2|12339|702
1651776300000|2022-05-05 18:45:00|12344.6|12343.1|12346.4|12344.9|12347.4|12346.4|12342.4|12341.5|757
1651776600000|2022-05-05 18:50:00|12346.3|12344.8|12351.6|12350.1|12353.6|12352.4|12344.3|12343.4|936
1651776900000|2022-05-05 18:55:00|12351.5|12350|12350.4|12348.9|12353.6|12352.4|12348.3|12347.1|949
1651777200000|2022-05-05 19:00:00|12350.5|12349|12351.9|12350.4|12357.2|12356|12350.3|12348.9|984
1651777500000|2022-05-05 19:05:00|12352|12350.5|12359.2|12357.7|12360.6|12359.1|12351.1|12350.1|752
1651777800000|2022-05-05 19:10:00|12359.4|12357.9|12352.3|12350.8|12359.4|12357.9|12352.1|12350.6|757
1651778100000|2022-05-05 19:15:00|12352.4|12350.9|12357.3|12355.8|12357.4|12356.2|12351.2|12350|663
1651778400000|2022-05-05 19:20:00|12357.2|12355.7|12358.6|12357.7|12360.5|12359.3|12355|12353.9|721
1651778700000|2022-05-05 19:25:00|12358.5|12357.6|12358.4|12356.9|12364.1|12362.6|12355|12353.9|690
1651779000000|2022-05-05 19:30:00|12358.5|12357|12364.6|12363.1|12366.3|12364.8|12355.2|12353.7|733
1651779300000|2022-05-05 19:35:00|12364.5|12363|12367.2|12365.7|12370.4|12368.9|12363.4|12361.9|1017
1651779600000|2022-05-05 19:40:00|12367.3|12365.8|12369|12367.5|12369.2|12368.3|12365.2|12363.8|893
1651779900000|2022-05-05 19:45:00|12368.9|12367.4|12358.1|12356.6|12369.9|12368.8|12358.1|12356.6|856
1651780200000|2022-05-05 19:50:00|12358.2|12356.7|12362.3|12361.4|12367.8|12366.9|12358.2|12356.7|1273
1651780500000|2022-05-05 19:55:00|12362.8|12361.3|12366|12364.5|12366.8|12365.7|12361.1|12359.6|951
1651780800000|2022-05-05 20:00:00|12365.6|12364.1|12364|12362.5|12368.1|12366.9|12363.3|12361.8|498
1651781100000|2022-05-05 20:05:00|12363.7|12362.8|12367|12365.5|12367.2|12365.7|12363.4|12361.9|368
1651781400000|2022-05-05 20:10:00|12366.9|12365.4|12366.2|12364.7|12368|12366.7|12365.8|12364.3|208
1651781700000|2022-05-05 20:15:00|12366.1|12364.6|12361.5|12360|12366.2|12364.7|12361.3|12359.8|252
1651782000000|2022-05-05 20:20:00|12361.9|12360.4|12361|12360.1|12363.3|12362.1|12360.3|12358.8|344
1651782300000|2022-05-05 20:25:00|12361.3|12359.8|12360.3|12358.8|12361.4|12360.2|12359|12357.5|264
1651782600000|2022-05-05 20:30:00|12360.2|12358.7|12357.6|12356.1|12360.4|12359.2|12357.1|12355.7|197
1651782900000|2022-05-05 20:35:00|12357.7|12356.2|12356.8|12355.9|12358|12356.5|12356.8|12355.4|126
1651783200000|2022-05-05 20:40:00|12356.9|12356|12358.4|12356.9|12358.7|12357|12356.2|12354.8|159
1651783500000|2022-05-05 20:45:00|12358.3|12356.8|12357.4|12355.3|12358.5|12357|12356.9|12355.1|189
1651783800000|2022-05-05 20:50:00|12357.1|12355.6|12357.5|12355.2|12358.6|12357|12356.4|12354.7|254
1651784100000|2022-05-05 20:55:00|12357.4|12355|12367.2|12356.2|12367.6|12357.5|12356.1|12349.4|518
1651784400000|2022-05-05 21:00:00|12367.7|12356.7|12369.1|12358.1|12370.3|12359.3|12367.7|12356.7|29
1651784700000|2022-05-05 21:05:00|12369.7|12358.7|12365.5|12354.5|12372.1|12361.1|12365.4|12354.4|98
1651785000000|2022-05-05 21:10:00|12366.1|12355.1|12370.5|12359.5|12373.9|12362.9|12363.3|12352.3|233
1651785300000|2022-05-05 21:15:00|12370.3|12359.3|12366.4|12357.9|12372.9|12361.9|12365.7|12356.6|314
1651785600000|2022-05-05 21:20:00|12366.3|12357.8|12364.4|12353.5|12367.7|12359.8|12363.1|12352.2|248
1651785900000|2022-05-05 21:25:00|12363.9|12353.4|12362.4|12355|12364.4|12355.6|12361.7|12352.8|151
1651786200000|2022-05-05 21:30:00|12362.5|12355.2|12361.7|12354.3|12363.3|12355.6|12361.7|12353.8|169
1651786500000|2022-05-05 21:35:00|12362|12354.4|12362.5|12354.7|12363.2|12354.8|12359.9|12349.3|153
1651786800000|2022-05-05 21:40:00|12361.8|12354.8|12361.3|12354.8|12361.8|12355|12360.4|12353.3|93
1651787100000|2022-05-05 21:45:00|12361.4|12354.2|12361.7|12354.3|12362.2|12355|12360.2|12353.6|110
1651787400000|2022-05-05 21:50:00|12361.5|12354.2|12361.8|12354.5|12362.1|12355|12359.8|12353.5|92
1651787700000|2022-05-05 21:55:00|12361.9|12354.6|12361.6|12354.5|12362.4|12355.1|12360.4|12353|236
1651788000000|2022-05-05 22:00:00|12361.5|12353.8|12366.8|12362.3|12367.7|12363|12360.8|12353.1|526
1651788300000|2022-05-05 22:05:00|12366.9|12362.2|12366.8|12363.1|12370.8|12366.7|12366.3|12362.2|359
1651788600000|2022-05-05 22:10:00|12366.7|12363.2|12371.3|12367.6|12372|12368.2|12365.2|12362|544
1651788900000|2022-05-05 22:15:00|12371|12367.5|12367.2|12364.6|12372.2|12369.1|12367|12364|554
1651789200000|2022-05-05 22:20:00|12367.4|12364.5|12362.3|12359.1|12367.4|12364.7|12359|12355.6|488
1651789500000|2022-05-05 22:25:00|12362.2|12359|12363.9|12361|12364.3|12361.4|12361.5|12358.5|268
1651789800000|2022-05-05 22:30:00|12363.5|12361.2|12369.9|12367.3|12371|12368.5|12362.6|12360|495
1651790100000|2022-05-05 22:35:00|12369.8|12367.2|12370|12367.6|12371.8|12368.7|12368.3|12366|337
1651790400000|2022-05-05 22:40:00|12369.9|12367.5|12369.1|12366.8|12370.4|12368.3|12368.7|12366.1|181
1651790700000|2022-05-05 22:45:00|12369.2|12366.7|12371.3|12368.8|12371.5|12369.3|12369.1|12366.5|271
1651791000000|2022-05-05 22:50:00|12370.9|12369.4|12370.2|12367.6|12371.6|12369.4|12368.2|12365.6|261
1651791300000|2022-05-05 22:55:00|12370.4|12367.7|12374.7|12372.2|12375.2|12373|12370.2|12367.5|399
1651791600000|2022-05-05 23:00:00|12374.6|12372.3|12369.7|12368.2|12374.6|12372.3|12369.1|12367.4|431
1651791900000|2022-05-05 23:05:00|12370|12367.9|12366.9|12365.4|12370.2|12368.4|12366.4|12364.2|433
1651792200000|2022-05-05 23:10:00|12367.2|12365|12367.8|12366.3|12368.4|12366.6|12366.2|12364.4|498
1651792500000|2022-05-05 23:15:00|12368.7|12366|12366.5|12365|12369.4|12367.9|12366.1|12364.2|399
1651792800000|2022-05-05 23:20:00|12366.6|12365.1|12366.9|12365.4|12367.5|12366|12366.4|12364.6|249
1651793100000|2022-05-05 23:25:00|12366.8|12365.3|12364|12362.5|12367.2|12365.7|12362.3|12360.8|357
1651793400000|2022-05-05 23:30:00|12363.9|12362.4|12361.4|12359.9|12365.2|12364|12361.3|12359.6|466
1651793700000|2022-05-05 23:35:00|12361.5|12360|12360.4|12358.9|12362|12360.5|12360|12358.5|262
1651794000000|2022-05-05 23:40:00|12360.3|12358.8|12365.6|12364.1|12366.5|12365|12360|12358.5|239
1651794300000|2022-05-05 23:45:00|12365.5|12364|12365.3|12363.8|12366.4|12364.9|12362.9|12361.4|439
1651794600000|2022-05-05 23:50:00|12365.4|12363.9|12367.7|12366.2|12369.4|12367.9|12364.9|12363.7|424
1651794900000|2022-05-05 23:55:00|12367.8|12366.3|12363.2|12361.7|12368.6|12367.1|12362.4|12361.3|470
1651795200000|2022-05-06 00:00:00|12363.3|12361.8|12365.3|12363.8|12366.7|12365.2|12362|12360.8|498
1651795500000|2022-05-06 00:05:00|12364.9|12364|12363.1|12362.2|12364.9|12364|12360.1|12359.2|508
1651795800000|2022-05-06 00:10:00|12363.2|12362.3|12362|12361.1|12363.2|12362.3|12359.5|12358.6|510
1651796100000|2022-05-06 00:15:00|12362.1|12361.2|12373.8|12372.3|12374.1|12372.6|12361.3|12360.4|600
1651796400000|2022-05-06 00:20:00|12373.6|12372.1|12378.2|12376.7|12380.9|12379.9|12373.2|12371.8|600
1651796700000|2022-05-06 00:25:00|12378.3|12376.8|12371.3|12369.8|12379.1|12378|12371.1|12369.7|565
1651797000000|2022-05-06 00:30:00|12371.2|12369.7|12370.2|12368.7|12371.5|12370.2|12366.1|12364.7|612
1651797300000|2022-05-06 00:35:00|12370|12369.1|12371|12370.1|12371.5|12370.6|12366.7|12365.6|419
1651797600000|2022-05-06 00:40:00|12370.9|12370|12375.3|12374.4|12376.4|12375.1|12369.9|12368.8|418
1651797900000|2022-05-06 00:45:00|12375|12374.1|12373.5|12372.6|12377|12375.6|12371.9|12371|545
1651798200000|2022-05-06 00:50:00|12373.4|12372.5|12373.2|12372.3|12376.3|12375.2|12370.7|12369.8|700
1651798500000|2022-05-06 00:55:00|12373.9|12373|12366.8|12365.9|12374.3|12373|12364|12362.9|878
1651798800000|2022-05-06 01:00:00|12366.9|12366|12362.1|12360.6|12368.3|12367.2|12358.7|12357.4|889
1651799100000|2022-05-06 01:05:00|12362.2|12360.7|12370.8|12369.3|12371.1|12369.9|12361.7|12360.6|786
1651799400000|2022-05-06 01:10:00|12371|12369.5|12363.3|12361.8|12371.9|12370.6|12361.6|12360.7|776
1651799700000|2022-05-06 01:15:00|12363.5|12362|12357|12356.1|12364.1|12362.9|12355.7|12354.7|984
1651800000000|2022-05-06 01:20:00|12357.5|12356.6|12345.2|12343.7|12357.8|12356.9|12339.8|12338.1|1245
1651800300000|2022-05-06 01:25:00|12345.1|12343.6|12347.2|12345.7|12351.1|12349.8|12345|12343.5|806
1651800600000|2022-05-06 01:30:00|12347.1|12345.6|12336.4|12334.9|12351.1|12349.6|12336.3|12334.4|878
1651800900000|2022-05-06 01:35:00|12336.5|12335|12341.9|12340.4|12344.6|12343.1|12333.9|12332.8|925
1651801200000|2022-05-06 01:40:00|12342|12340.5|12344.1|12342.6|12345.8|12344.6|12339.9|12338.6|792
1651801500000|2022-05-06 01:45:00|12344|12342.5|12337.9|12337|12344.3|12343.1|12336.3|12334.8|1032
1651801800000|2022-05-06 01:50:00|12338.1|12337.2|12348.7|12347.2|12350.7|12349.2|12338|12336.8|1019
1651802100000|2022-05-06 01:55:00|12348.8|12347.3|12344.9|12344|12349.7|12348.7|12340.9|12340|862
1651802400000|2022-05-06 02:00:00|12344.8|12343.9|12348.8|12347.9|12353.2|12352.1|12343.7|12342.8|957
1651802700000|2022-05-06 02:05:00|12348.7|12347.8|12345.8|12344.9|12349.7|12348.8|12341.5|12340.6|817
1651803000000|2022-05-06 02:10:00|12345.7|12344.8|12346.8|12345.9|12347.3|12346.1|12343.6|12342.5|732
1651803300000|2022-05-06 02:15:00|12346.7|12345.8|12351.4|12350.5|12351.6|12350.7|12344.8|12343.4|624
1651803600000|2022-05-06 02:20:00|12351.3|12350.4|12347.8|12346.9|12351.6|12350.5|12346.7|12345.7|577
1651803900000|2022-05-06 02:25:00|12347.6|12346.7|12350.7|12349.8|12355|12354.1|12347.5|12346.6|651
1651804200000|2022-05-06 02:30:00|12350.8|12349.9|12352.7|12351.8|12355.3|12354.1|12350.4|12349.4|670
1651804500000|2022-05-06 02:35:00|12352.8|12351.9|12352.8|12351.9|12354.3|12353.3|12350.4|12349.5|608
1651804800000|2022-05-06 02:40:00|12352.9|12352|12354.5|12353.6|12354.8|12353.7|12349.3|12348.4|534
1651805100000|2022-05-06 02:45:00|12354.4|12353.5|12353.7|12352.8|12354.4|12353.5|12350.1|12348.8|466
1651805400000|2022-05-06 02:50:00|12353.6|12352.7|12361|12360.1|12361.5|12360.6|12352.8|12351.9|605
1651805700000|2022-05-06 02:55:00|12361.9|12360.4|12359.7|12358.8|12362.6|12361.4|12357.5|12356.2|590
1651806000000|2022-05-06 03:00:00|12359.5|12358.6|12361.8|12360.9|12363.7|12362.6|12356.7|12355.5|564
1651806300000|2022-05-06 03:05:00|12361.6|12360.7|12364.8|12363.9|12366|12365.1|12361.5|12360.3|447
1651806600000|2022-05-06 03:10:00|12364.9|12364|12365.8|12364.9|12367.7|12366.8|12364.5|12363.5|438
1651806900000|2022-05-06 03:15:00|12365.7|12364.8|12367.6|12366.7|12368.6|12367.7|12365.4|12364.4|351
1651807200000|2022-05-06 03:20:00|12367.5|12366.6|12370|12369.1|12371.5|12370.3|12366.7|12365.8|405
1651807500000|2022-05-06 03:25:00|12369.9|12369|12366.7|12365.8|12370.2|12369.1|12366.6|12365.3|470
1651807800000|2022-05-06 03:30:00|12366.8|12365.9|12370.5|12369.6|12371.6|12370.7|12366.6|12365.7|467
1651808100000|2022-05-06 03:35:00|12370.4|12369.5|12371.1|12370.2|12372.4|12371.3|12370.1|12369.2|336
1651808400000|2022-05-06 03:40:00|12371|12370.1|12371.1|12370.2|12372|12370.9|12369.5|12368.6|391
1651808700000|2022-05-06 03:45:00|12371.2|12370.3|12372.3|12371.4|12373.8|12372.9|12370.9|12369.8|352
1651809000000|2022-05-06 03:50:00|12372.2|12371.3|12372.7|12371.8|12374.8|12373.9|12371.7|12370.5|373
1651809300000|2022-05-06 03:55:00|12372.8|12371.9|12369.9|12369|12373.6|12372.7|12369.6|12368.7|381
1651809600000|2022-05-06 04:00:00|12370|12369.1|12372.7|12371.8|12373.8|12372.9|12369.2|12368.3|283
1651809900000|2022-05-06 04:05:00|12372.9|12371.4|12370|12369.1|12374|12372.9|12368.8|12367.7|370
1651810200000|2022-05-06 04:10:00|12369.9|12369|12368.6|12367.7|12371.6|12370.7|12367.8|12366.6|373
1651810500000|2022-05-06 04:15:00|12368.5|12367.6|12369.8|12368.9|12369.9|12369|12366.4|12365.4|404
1651810800000|2022-05-06 04:20:00|12369.9|12369|12370.8|12369.9|12371|12370.1|12366.7|12365.6|300
1651811100000|2022-05-06 04:25:00|12370.9|12370|12370.7|12369.8|12371.8|12370.9|12369.5|12368.2|242
1651811400000|2022-05-06 04:30:00|12370.6|12369.7|12369.8|12368.9|12371.1|12370|12368.7|12367.8|403
1651811700000|2022-05-06 04:35:00|12369.9|12369|12368.7|12367.8|12371.1|12370|12367.6|12366.5|271
1651812000000|2022-05-06 04:40:00|12368.8|12367.9|12368.5|12367.6|12370.7|12369.8|12368.3|12367.4|274
1651812300000|2022-05-06 04:45:00|12368.6|12367.7|12364.7|12363.8|12369.1|12368.2|12364.6|12363.7|273
1651812600000|2022-05-06 04:50:00|12364.3|12363.4|12366.6|12365.7|12366.8|12365.9|12363.7|12362.8|298
1651812900000|2022-05-06 04:55:00|12366.5|12365.6|12368.7|12367.8|12370.3|12369.4|12366.5|12365.3|393
1651813200000|2022-05-06 05:00:00|12368.8|12367.9|12364.7|12363.8|12368.8|12367.9|12363.1|12362.1|551
1651813500000|2022-05-06 05:05:00|12364.8|12363.9|12361.3|12360.4|12366.6|12365.7|12360.7|12359.8|330
1651813800000|2022-05-06 05:10:00|12361.7|12360.8|12362.7|12361.8|12364.2|12363.3|12360.6|12359.7|504
1651814100000|2022-05-06 05:15:00|12362.6|12361.7|12362.8|12361.9|12364.4|12363.2|12360.4|12359.2|556
1651814400000|2022-05-06 05:20:00|12362.6|12361.7|12361.4|12360.5|12363.8|12362.9|12361.4|12360.5|602
1651814700000|2022-05-06 05:25:00|12361.6|12360.7|12365.8|12364.3|12366.2|12364.8|12359.2|12358.2|462
1651815000000|2022-05-06 05:30:00|12365.9|12364.4|12364|12363.1|12366|12364.8|12363.2|12362.3|594
1651815300000|2022-05-06 05:35:00|12363.9|12363|12363.7|12362.8|12365.2|12364.3|12361.7|12360.8|578
1651815600000|2022-05-06 05:40:00|12363.9|12363|12358.8|12357.9|12365.1|12364.2|12354.8|12353.9|730
1651815900000|2022-05-06 05:45:00|12359|12358.1|12356|12355.1|12360.4|12359.2|12355.8|12354.8|623
1651816200000|2022-05-06 05:50:00|12356.3|12355.4|12354.7|12353.2|12357.6|12356.5|12352.4|12351.2|596
1651816500000|2022-05-06 05:55:00|12354.8|12353.3|12354.6|12353.1|12355.7|12354.5|12351.6|12350.5|645
1651816800000|2022-05-06 06:00:00|12354.7|12353.2|12359.4|12358.5|12360.1|12359|12353.1|12352.1|940
1651817100000|2022-05-06 06:05:00|12359.2|12358.3|12353.4|12351.9|12359.8|12358.9|12351.6|12350.2|724
1651817400000|2022-05-06 06:10:00|12353.2|12352.3|12352.8|12351.9|12354.6|12353.7|12351.7|12350.8|584
1651817700000|2022-05-06 06:15:00|12352.9|12352|12348.6|12347.7|12353.6|12352.7|12346.6|12345.5|509
1651818000000|2022-05-06 06:20:00|12348.7|12347.8|12353.7|12352.8|12354.8|12353.5|12348.3|12347.2|707
1651818300000|2022-05-06 06:25:00|12353.6|12352.7|12343.6|12342.1|12353.6|12352.7|12341.6|12340.1|778
1651818600000|2022-05-06 06:30:00|12343.7|12342.2|12347.6|12346.7|12349.8|12348.9|12342.8|12341.6|789
1651818900000|2022-05-06 06:35:00|12347.7|12346.8|12345.9|12345|12350.6|12349.7|12345.9|12345|666
1651819200000|2022-05-06 06:40:00|12345.2|12344.3|12337.8|12336.9|12345.7|12344.8|12336.5|12335.4|744
1651819500000|2022-05-06 06:45:00|12338|12336.5|12327.6|12326.7|12338.6|12337.7|12327.6|12326.4|642
1651819800000|2022-05-06 06:50:00|12327.4|12326.5|12294.8|12293.9|12329.4|12328.3|12294.8|12293.3|1158
1651820100000|2022-05-06 06:55:00|12295.2|12293.7|12279.2|12277.7|12301.1|12300.1|12276.6|12275.7|1447
1651820400000|2022-05-06 07:00:00|12279.1|12277.6|12294.6|12293.1|12294.7|12293.2|12278.8|12277.6|1424
1651820700000|2022-05-06 07:05:00|12294.8|12293.3|12295.7|12294.8|12302.7|12301.6|12293.1|12291.6|1318
1651821000000|2022-05-06 07:10:00|12295.6|12294.7|12310.3|12308.8|12312.7|12311.2|12293.8|12292.6|1199
1651821300000|2022-05-06 07:15:00|12310.5|12309|12316.5|12315.6|12319.4|12317.9|12309.8|12308.5|1091
1651821600000|2022-05-06 07:20:00|12316.4|12315.5|12313.2|12312.3|12318|12316.9|12301.8|12300.7|1069
1651821900000|2022-05-06 07:25:00|12313.1|12312.2|12308.9|12308|12316.9|12316|12308.8|12307.6|1224
1651822200000|2022-05-06 07:30:00|12309|12307.5|12300.3|12298.8|12311.4|12310.2|12298|12296.5|1142
1651822500000|2022-05-06 07:35:00|12300.4|12298.9|12302.1|12301.2|12311.3|12310.1|12300.3|12298.8|982
1651822800000|2022-05-06 07:40:00|12302.3|12300.8|12303.4|12301.9|12304.4|12302.9|12293.8|12292.7|997
1651823100000|2022-05-06 07:45:00|12303.5|12302|12316.2|12314.7|12317.8|12316.5|12299.6|12298.5|1090
1651823400000|2022-05-06 07:50:00|12316.1|12314.6|12333.1|12331.6|12342.1|12340.6|12314.2|12312.9|1376
1651823700000|2022-05-06 07:55:00|12333.2|12331.7|12313.9|12312.4|12338.7|12337.2|12313|12311.5|1425
1651824000000|2022-05-06 08:00:00|12313.5|12312|12320|12318.5|12320.3|12318.8|12306|12304.5|1598
1651824300000|2022-05-06 08:05:00|12319.9|12318.4|12331.1|12329.6|12339.4|12337.9|12318.9|12317.7|1415
1651824600000|2022-05-06 08:10:00|12331.2|12329.7|12319.2|12317.7|12333.5|12332|12318|12316.7|1406
1651824900000|2022-05-06 08:15:00|12319|12317.5|12338.1|12336.6|12342.2|12340.3|12317.8|12316.6|1284
1651825200000|2022-05-06 08:20:00|12338.3|12336.8|12337.5|12336|12345.7|12344.2|12333.2|12331.9|1309
1651825500000|2022-05-06 08:25:00|12337.8|12336.3|12341.2|12339.7|12345.7|12344.2|12329.8|12328.3|1142
1651825800000|2022-05-06 08:30:00|12341.1|12339.6|12356.1|12354.6|12357.4|12355.9|12339.3|12337.8|1292
1651826100000|2022-05-06 08:35:00|12356.2|12354.7|12349.4|12347.9|12357.4|12356.1|12346.3|12345.1|1142
1651826400000|2022-05-06 08:40:00|12349|12348.1|12353|12351.5|12358.3|12356.8|12344.7|12343.4|1110
1651826700000|2022-05-06 08:45:00|12353.1|12351.6|12343.3|12341.8|12353.3|12352.1|12341|12339.9|1156
1651827000000|2022-05-06 08:50:00|12343.6|12342.1|12337.3|12335.8|12345|12343.7|12335|12334|1005
1651827300000|2022-05-06 08:55:00|12337.1|12336.2|12340.8|12339.9|12347.2|12345.7|12336.3|12334.8|810
1651827600000|2022-05-06 09:00:00|12341|12340.1|12334.1|12333.2|12342.9|12341.7|12328.9|12327.7|916
1651827900000|2022-05-06 09:05:00|12334|12333.1|12337.2|12336.3|12340.5|12339|12332.8|12331.9|947
1651828200000|2022-05-06 09:10:00|12337.1|12336.2|12339.1|12337.6|12340.7|12339.8|12333.7|12332.7|894
1651828500000|2022-05-06 09:15:00|12338.4|12337.5|12339|12338.1|12343.4|12342.4|12335.4|12333.9|775
1651828800000|2022-05-06 09:20:00|12338.7|12337.8|12333.8|12332.9|12343.4|12342|12332.8|12331.6|787
1651829100000|2022-05-06 09:25:00|12333.5|12332.6|12327.9|12326.4|12338.1|12336.6|12327.6|12326.4|793
1651829400000|2022-05-06 09:30:00|12327.8|12326.3|12341.1|12340.2|12344.1|12343|12327|12325.6|784
1651829700000|2022-05-06 09:35:00|12341.3|12340.4|12343.8|12342.9|12346|12345.1|12339.7|12338.8|783
1651830000000|2022-05-06 09:40:00|12343.4|12342.5|12334|12333.1|12343.9|12343|12332.7|12331.8|900
1651830300000|2022-05-06 09:45:00|12333.8|12332.9|12339|12338.1|12341.2|12340|12333.6|12332.7|783
1651830600000|2022-05-06 09:50:00|12339.1|12338.2|12343.8|12342.9|12345.7|12344.8|12335.4|12333.9|853
1651830900000|2022-05-06 09:55:00|12343.7|12342.8|12342.9|12342|12347.2|12345.9|12340.1|12339.2|821
1651831200000|2022-05-06 10:00:00|12343|12342.1|12341.1|12340.2|12345.6|12344.7|12339.9|12338.6|798
1651831500000|2022-05-06 10:05:00|12341|12340.1|12348.4|12347.5|12351.9|12351|12340|12339.1|625
1651831800000|2022-05-06 10:10:00|12348.3|12347.4|12341.9|12340.4|12352.3|12351.4|12341.4|12340.4|842
1651832100000|2022-05-06 10:15:00|12341.6|12340.7|12342.8|12341.9|12343.9|12342.9|12336.9|12335.7|770
1651832400000|2022-05-06 10:20:00|12343.1|12341.6|12347.8|12346.9|12348.9|12347.8|12340.9|12340|722
1651832700000|2022-05-06 10:25:00|12348.2|12347.3|12353.3|12351.8|12353.4|12352.1|12344.7|12343.3|788
1651833000000|2022-05-06 10:30:00|12352.7|12351.7|12353.3|12352.4|12354.2|12353.1|12350.4|12349.5|779
1651833300000|2022-05-06 10:35:00|12353.2|12352.3|12366.8|12365.9|12368.1|12367|12353.2|12352.3|844
1651833600000|2022-05-06 10:40:00|12366.6|12365.7|12370.3|12369.4|12371.1|12370.2|12364.9|12363.6|761
1651833900000|2022-05-06 10:45:00|12370.2|12369.3|12370.8|12369.9|12374.4|12373.2|12368.7|12367.4|595
1651834200000|2022-05-06 10:50:00|12370.7|12369.8|12371.9|12371|12374.7|12373.8|12370.1|12369.2|688
1651834500000|2022-05-06 10:55:00|12372|12371.1|12375|12374.1|12376.2|12375.2|12368.2|12367.3|748
1651834800000|2022-05-06 11:00:00|12374.9|12374|12376.9|12376|12377.9|12377|12371.2|12370.3|742
1651835100000|2022-05-06 11:05:00|12376.8|12375.9|12373|12372.1|12380.2|12379.2|12371.2|12370.3|756
1651835400000|2022-05-06 11:10:00|12373.1|12372.2|12370.9|12370|12375.1|12374|12369.8|12368.6|716
1651835700000|2022-05-06 11:15:00|12371.2|12369.7|12359.8|12358.9|12372.9|12371.7|12359|12357.5|798
1651836000000|2022-05-06 11:20:00|12360.1|12358.6|12364|12363.1|12368.1|12367|12359.7|12358.4|959
1651836300000|2022-05-06 11:25:00|12364.1|12363.2|12362.7|12361.8|12368.3|12367.3|12362.1|12360.9|793
1651836600000|2022-05-06 11:30:00|12362.8|12361.9|12358.6|12357.7|12364.2|12363.3|12357.1|12356.1|861
1651836900000|2022-05-06 11:35:00|12358.7|12357.8|12354.5|12353.6|12359.4|12358.3|12353.7|12352.4|886
1651837200000|2022-05-06 11:40:00|12354.6|12353.7|12346.4|12345.5|12358.8|12357.8|12345|12343.9|795
1651837500000|2022-05-06 11:45:00|12346.5|12345.6|12341.8|12340.3|12348|12346.9|12337.5|12336.6|730
1651837800000|2022-05-06 11:50:00|12341.9|12340.4|12340.7|12339.8|12345.8|12344.9|12340.5|12339.4|679
1651838100000|2022-05-06 11:55:00|12340.9|12340|12336.9|12336|12341|12340.1|12331.3|12330.4|907
1651838400000|2022-05-06 12:00:00|12337.2|12335.7|12335.3|12333.8|12338.1|12336.6|12331.3|12330.4|914
1651838700000|2022-05-06 12:05:00|12335.2|12333.7|12344.7|12343.8|12345|12344.1|12332.9|12331.7|904
1651839000000|2022-05-06 12:10:00|12344.8|12343.9|12344.9|12344|12348.1|12347.2|12343.6|12342.5|853
1651839300000|2022-05-06 12:15:00|12345.1|12344.2|12345|12344.1|12347.9|12346.9|12341.7|12340.8|826
1651839600000|2022-05-06 12:20:00|12344.1|12343.2|12346.9|12346|12350.6|12349.4|12343|12342|841
1651839900000|2022-05-06 12:25:00|12346.8|12345.9|12346.4|12340.5|12347.9|12345.9|12335.2|12333.7|776
1651840200000|2022-05-06 12:30:00|12346.5|12340.1|12356.5|12355|12376.8|12374.6|12343.7|12336.5|1729
1651840500000|2022-05-06 12:35:00|12357|12355.5|12356.8|12355.9|12365.8|12364.5|12350.3|12348.6|1717
1651840800000|2022-05-06 12:40:00|12357|12356.1|12349.9|12349|12361.9|12360.7|12347.8|12346.3|1530
1651841100000|2022-05-06 12:45:00|12350.1|12348.6|12334.9|12334|12354.6|12353.2|12334.9|12333.8|1561
1651841400000|2022-05-06 12:50:00|12335.2|12333.7|12324.2|12322.7|12340.2|12338.7|12323|12321.4|1483
1651841700000|2022-05-06 12:55:00|12324.1|12322.6|12323.7|12322.8|12326.7|12325.7|12318.9|12317.6|1413
1651842000000|2022-05-06 13:00:00|12323.3|12322.4|12326.8|12325.3|12334.5|12333.5|12322.9|12321.9|1563
1651842300000|2022-05-06 13:05:00|12326.6|12325.1|12340.8|12339.3|12342.2|12341.1|12326.2|12324.8|1483
1651842600000|2022-05-06 13:10:00|12340.9|12339.4|12337.5|12336|12342.7|12341.2|12330.1|12328.6|1334
1651842900000|2022-05-06 13:15:00|12337.8|12336.3|12331.1|12329.6|12339|12337.7|12326.6|12325.1|1253
1651843200000|2022-05-06 13:20:00|12331.2|12329.7|12338.2|12336.7|12342.3|12340.9|12331.1|12329.6|1188
1651843500000|2022-05-06 13:25:00|12338.3|12336.8|12341.2|12339.7|12346.7|12345.4|12337.2|12335.7|1158
1651843800000|2022-05-06 13:30:00|12341.8|12340.3|12331.9|12331|12348.6|12347.1|12330|12328.5|1084
1651844100000|2022-05-06 13:35:00|12331.8|12330.9|12314.2|12312.7|12331.8|12330.9|12312.2|12310.7|1451
1651844400000|2022-05-06 13:40:00|12314|12312.5|12304.3|12303.4|12319|12317.7|12301.5|12300.4|1672
1651844700000|2022-05-06 13:45:00|12304.5|12303.6|12318.4|12316.9|12321.6|12320.1|12303.5|12302.3|1548
1651845000000|2022-05-06 13:50:00|12318.3|12316.8|12337.1|12335.6|12339.7|12338.2|12314.1|12313.1|1733
1651845300000|2022-05-06 13:55:00|12337.4|12335.9|12324.1|12323.2|12339.4|12337.9|12322.7|12321.6|1428
1651845600000|2022-05-06 14:00:00|12324.3|12323.4|12335.3|12334.4|12340.4|12339.5|12323|12321.8|1544
1651845900000|2022-05-06 14:05:00|12335.2|12334.3|12336.6|12335.1|12343.2|12341.7|12330.6|12329.7|1503
1651846200000|2022-05-06 14:10:00|12336.7|12335.7|12340.6|12339.7|12345.2|12343.7|12332.7|12331.7|1545
1651846500000|2022-05-06 14:15:00|12340.5|12339.6|12343.6|12342.7|12348.2|12347|12337|12336.1|1507
1651846800000|2022-05-06 14:20:00|12343.5|12342.6|12348.1|12346.6|12349.8|12348.9|12340.9|12339.9|1502
1651847100000|2022-05-06 14:25:00|12348.2|12346.7|12351.4|12350.5|12356.4|12355.3|12347.7|12346.7|1344
1651847400000|2022-05-06 14:30:00|12351.5|12350.6|12327.8|12326.9|12352.3|12351|12326.4|12324.9|1441
1651847700000|2022-05-06 14:35:00|12327.7|12326.8|12325.7|12324.2|12330.5|12329|12323.1|12321.8|1381
1651848000000|2022-05-06 14:40:00|12325.9|12324.4|12329.1|12327.6|12336.5|12335|12325|12323.5|1364
1651848300000|2022-05-06 14:45:00|12328.8|12327.3|12342.4|12341.5|12343.1|12341.6|12327.1|12325.6|1310
1651848600000|2022-05-06 14:50:00|12342.5|12341.6|12355.5|12354|12356.2|12354.8|12339.6|12338.1|1360
1651848900000|2022-05-06 14:55:00|12355.6|12354.1|12351.6|12350.7|12360|12359.1|12351.3|12350.4|1474
1651849200000|2022-05-06 15:00:00|12351.5|12350.6|12355|12354.1|12358.5|12357.6|12350.2|12349.3|1195
1651849500000|2022-05-06 15:05:00|12354.9|12354|12358.1|12357.2|12358.3|12357.4|12351.5|12350.6|1081
1651849800000|2022-05-06 15:10:00|12357.9|12357|12353.5|12352.6|12360.9|12360|12349.6|12348.1|1163
1651850100000|2022-05-06 15:15:00|12353.7|12352.8|12363.6|12362.1|12365.6|12364.7|12350.9|12349.7|1152
1651850400000|2022-05-06 15:20:00|12363.2|12362.3|12367.4|12365.9|12370.9|12369.8|12363.2|12362.2|1121
1651850700000|2022-05-06 15:25:00|12367.2|12366.3|12367.1|12366.2|12369.3|12368.1|12364.3|12363.4|1046
1651851000000|2022-05-06 15:30:00|12367|12366.1|12358.7|12357.8|12369.8|12368.9|12358.1|12356.8|1173
1651851300000|2022-05-06 15:35:00|12358.8|12357.9|12359.1|12357.6|12363.1|12362.2|12357.1|12356.2|940
1651851600000|2022-05-06 15:40:00|12359|12357.5|12362.4|12360.9|12365.3|12364|12355.7|12354.4|1063
1651851900000|2022-05-06 15:45:00|12362.3|12360.8|12359.1|12358.2|12363.1|12362.2|12357|12355.8|969
1651852200000|2022-05-06 15:50:00|12358.9|12358|12354.4|12353.5|12360.8|12359.8|12353.9|12352.9|986
1651852500000|2022-05-06 15:55:00|12354.5|12353.6|12345.1|12343.6|12355|12354|12343.9|12342.7|937
1651852800000|2022-05-06 16:00:00|12345.2|12343.7|12350.8|12349.9|12353.1|12352.2|12341.5|12340.6|1110
1651853100000|2022-05-06 16:05:00|12350.9|12350|12351|12350.1|12359.8|12358.6|12350.6|12349.7|987
1651853400000|2022-05-06 16:10:00|12351.6|12350.5|12345.8|12344.9|12354|12353|12343.6|12342.7|982
1651853700000|2022-05-06 16:15:00|12345.6|12344.7|12344.3|12343.4|12350.9|12350|12343.4|12342.5|1139
1651854000000|2022-05-06 16:20:00|12344.4|12343.5|12349|12348.1|12353.6|12352.4|12344.3|12343.3|1242
1651854300000|2022-05-06 16:25:00|12349.1|12348.2|12356.2|12355.3|12357.5|12356.5|12349.1|12348|1022
1651854600000|2022-05-06 16:30:00|12356.4|12355.5|12355.6|12354.7|12358.5|12357.6|12352.4|12351.4|983
1651854900000|2022-05-06 16:35:00|12355.7|12354.8|12358.2|12357.3|12360.6|12359.6|12352.5|12351.6|1055
1651855200000|2022-05-06 16:40:00|12358.5|12357.6|12357.4|12356.5|12359|12358|12354.2|12353.3|1082
1651855500000|2022-05-06 16:45:00|12357.5|12356.6|12355.9|12355|12359.3|12358.3|12355.5|12354.2|820
1651855800000|2022-05-06 16:50:00|12356|12355.1|12357.4|12356.5|12358.9|12358|12352.7|12351.8|902
1651856100000|2022-05-06 16:55:00|12357.3|12356.4|12357.6|12356.7|12362.6|12361.5|12356.8|12355.9|911
1651856400000|2022-05-06 17:00:00|12358|12356.5|12361.1|12360.2|12363.3|12361.8|12355.5|12354.6|834
1651856700000|2022-05-06 17:05:00|12361.2|12360.3|12357.7|12356.2|12361.2|12360.3|12355.7|12354.5|826
1651857000000|2022-05-06 17:10:00|12357.8|12356.3|12353.2|12352.3|12358.7|12357.4|12352.9|12352|831
1651857300000|2022-05-06 17:15:00|12353.5|12352|12348.9|12348|12353.8|12352.8|12348.3|12347.4|828
1651857600000|2022-05-06 17:20:00|12348.6|12347.7|12351.2|12350.3|12351.6|12350.4|12347.2|12346.3|858
1651857900000|2022-05-06 17:25:00|12351.1|12350.2|12349.9|12349|12354.3|12353.4|12349.5|12348.6|833
1651858200000|2022-05-06 17:30:00|12350|12349.1|12352.2|12351.3|12354|12352.9|12348.1|12347.2|835
1651858500000|2022-05-06 17:35:00|12352.1|12351.2|12350.3|12349.4|12355.3|12354.3|12347.4|12346.2|917
1651858800000|2022-05-06 17:40:00|12350.2|12349.3|12350.4|12349.5|12353.2|12352.2|12347.5|12346.5|1036
1651859100000|2022-05-06 17:45:00|12350.3|12349.4|12347.7|12346.8|12352.9|12351.4|12347.2|12346.3|844
1651859400000|2022-05-06 17:50:00|12347.8|12346.9|12342.4|12341.5|12347.9|12347|12341|12340.1|782
1651859700000|2022-05-06 17:55:00|12342.3|12341.4|12335.1|12334.2|12344.6|12343.7|12334.4|12333.5|773
1651860000000|2022-05-06 18:00:00|12335|12334.1|12333.3|12332.4|12335.7|12334.8|12331.7|12330.8|755
1651860300000|2022-05-06 18:05:00|12333.2|12332.3|12332.9|12332|12335.1|12334.2|12331.1|12330.2|661
1651860600000|2022-05-06 18:10:00|12332.8|12331.9|12338.7|12337.8|12340.9|12339.4|12332.6|12331.7|766
1651860900000|2022-05-06 18:15:00|12338.9|12338|12344.1|12343.2|12346|12345.1|12338.9|12337.8|882
1651861200000|2022-05-06 18:20:00|12343.9|12343|12341.1|12340.2|12344.5|12343.6|12340.5|12339.4|803
1651861500000|2022-05-06 18:25:00|12341.4|12339.9|12341.3|12340.4|12343.9|12342.8|12338.1|12337.2|751
1651861800000|2022-05-06 18:30:00|12341.2|12340.3|12335.2|12334.3|12342.7|12341.8|12334|12333.1|876
1651862100000|2022-05-06 18:35:00|12335.3|12334.4|12333.3|12332.4|12336.7|12335.6|12331.6|12330.7|588
1651862400000|2022-05-06 18:40:00|12333|12332.1|12332.5|12331.6|12336.3|12335.4|12331.6|12330.7|781
1651862700000|2022-05-06 18:45:00|12332.4|12331.5|12336.7|12335.8|12337.4|12336.5|12332.3|12331.4|771
1651863000000|2022-05-06 18:50:00|12336.8|12335.9|12340.8|12339.9|12340.9|12340|12336.3|12335.4|945
1651863300000|2022-05-06 18:55:00|12340.9|12340|12332.2|12331.3|12341.4|12340.5|12331.4|12330.5|987
1651863600000|2022-05-06 19:00:00|12332.1|12331.2|12333.6|12332.7|12333.7|12332.8|12329.3|12328.2|840
1651863900000|2022-05-06 19:05:00|12333.5|12332.6|12331.6|12330.7|12334.1|12332.8|12329.6|12328.7|637
1651864200000|2022-05-06 19:10:00|12331.7|12330.8|12334.2|12333.3|12335.5|12334.4|12331.1|12330|577
1651864500000|2022-05-06 19:15:00|12334.4|12333.5|12328.5|12327.6|12334.4|12333.5|12326.4|12324.9|786
1651864800000|2022-05-06 19:20:00|12329.1|12327.7|12323.5|12322.6|12330|12328.7|12323.5|12322.6|782
1651865100000|2022-05-06 19:25:00|12323.7|12322.8|12333.2|12331.7|12333.3|12332.2|12323.4|12322|616
1651865400000|2022-05-06 19:30:00|12332.8|12331.9|12335.9|12335|12337|12335.9|12331.8|12330.5|799
1651865700000|2022-05-06 19:35:00|12335.8|12334.9|12344.4|12342.9|12345.8|12344.9|12335.2|12334|909
1651866000000|2022-05-06 19:40:00|12344.6|12343.1|12347|12345.5|12349.7|12348.2|12342.6|12341.1|781
1651866300000|2022-05-06 19:45:00|12347.1|12345.6|12348.3|12346.8|12350.4|12348.9|12344.5|12343|746
1651866600000|2022-05-06 19:50:00|12348.4|12346.9|12343|12341.5|12349.7|12348.3|12342.9|12341.4|794
1651866900000|2022-05-06 19:55:00|12343.1|12341.6|12343.4|12341.9|12345.1|12343.7|12341|12339.5|717
1651867200000|2022-05-06 20:00:00|12343.2|12341.7|12338.1|12336.6|12343.3|12341.8|12338.1|12336.6|363
1651867500000|2022-05-06 20:05:00|12338.2|12336.7|12338.1|12336.6|12338.8|12337.3|12337.5|12336|145
1651867800000|2022-05-06 20:10:00|12338.2|12336.7|12339.2|12337.7|12340|12338.5|12337.9|12336.4|232
1651868100000|2022-05-06 20:15:00|12339.1|12337.6|12337.7|12336.2|12340.2|12338.7|12336.6|12335.1|250
1651868400000|2022-05-06 20:20:00|12337.9|12336.4|12336.4|12334.9|12337.9|12336.4|12336.2|12334.7|158
1651868700000|2022-05-06 20:25:00|12336.9|12335.4|12335.6|12334.1|12337.6|12336.1|12335.4|12333.9|196
1651869000000|2022-05-06 20:30:00|12335.5|12334|12336.2|12334.7|12336.6|12335.1|12334.2|12332.7|168
1651869300000|2022-05-06 20:35:00|12336.3|12334.8|12337.1|12335.6|12338.1|12336.6|12335.9|12334.4|123
1651869600000|2022-05-06 20:40:00|12337|12335.5|12334.3|12332.8|12338.2|12336.7|12333.4|12331.9|234
1651869900000|2022-05-06 20:45:00|12333.5|12332|12334|12332.5|12335.5|12334|12331.9|12330.4|272
1651870200000|2022-05-06 20:50:00|12334.1|12332.6|12337.8|12336.3|12339.7|12336.4|12333.9|12331.7|250
1651870500000|2022-05-06 20:55:00|12337.7|12336.2|12344|12333|12357|12346|12337.5|12330.5|1204
1652040000000|2022-05-08 20:00:00|12363.8|12343.8|12371.6|12354|12373.1|12355.5|12363.7|12343.8|9
1652040300000|2022-05-08 20:05:00|12371.5|12353.9|12364.5|12343.7|12371.6|12353.9|12364.5|12343.7|14
1652040600000|2022-05-08 20:10:00|12364.1|12346.5|12363.7|12346|12370|12349|12358.5|12340.8|20
1652040900000|2022-05-08 20:15:00|12366.8|12345.8|12360|12344.8|12367.4|12347.5|12356|12338.3|26
1652041200000|2022-05-08 20:20:00|12356.7|12339|12364.4|12346.8|12366.9|12349.2|12356.3|12339|51
1652041500000|2022-05-08 20:25:00|12364.5|12346.3|12362.8|12343.2|12370.2|12349.2|12362.8|12343.2|260
1652041800000|2022-05-08 20:30:00|12363.9|12343.1|12366.3|12345.3|12374.4|12353.4|12356.3|12337.2|403
1652042100000|2022-05-08 20:35:00|12369.3|12348.3|12365.8|12345.1|12372.8|12352.7|12354.5|12342.7|220
1652042400000|2022-05-08 20:40:00|12365.7|12344.9|12364|12343|12369.8|12348.8|12359.8|12342.7|157
1652042700000|2022-05-08 20:45:00|12369.5|12349|12361.4|12346.9|12370.4|12350.3|12359|12342.2|676
1652043000000|2022-05-08 20:50:00|12363.8|12343.5|12357.3|12345.8|12363.8|12352.4|12354.1|12338.4|101
1652043300000|2022-05-08 20:55:00|12355.1|12348.6|12354.6|12348.1|12358.7|12349.8|12354.6|12344.5|37
1652043600000|2022-05-08 21:00:00|12354.2|12347.7|12348.9|12341|12358|12347.7|12342.2|12329.4|101
1652043900000|2022-05-08 21:05:00|12349|12341.4|12346.1|12335.1|12355|12344|12335.3|12324.3|261
1652044200000|2022-05-08 21:10:00|12346.2|12335.2|12336.8|12325.8|12346.7|12339.1|12334.6|12323.6|176
1652044500000|2022-05-08 21:15:00|12339.7|12328.7|12345.7|12337.2|12346.5|12337.6|12338.3|12327.3|139
1652044800000|2022-05-08 21:20:00|12345.4|12337|12345.9|12337.4|12347.2|12338.4|12344.9|12335.4|88
1652045100000|2022-05-08 21:25:00|12346.5|12337.2|12346.7|12339.1|12348.5|12340.3|12345.5|12336.3|136
1652045400000|2022-05-08 21:30:00|12346.6|12338.7|12346.2|12340.2|12347.2|12341|12345.4|12338.1|141
1652045700000|2022-05-08 21:35:00|12346.3|12340.1|12347.8|12341.5|12348.5|12342.4|12346.1|12339.5|173
1652046000000|2022-05-08 21:40:00|12347.9|12341.1|12347.9|12341.5|12348.8|12342|12346.2|12336.3|152
1652046300000|2022-05-08 21:45:00|12348|12341.4|12346.3|12338.8|12348.7|12341.9|12342|12333.6|158
1652046600000|2022-05-08 21:50:00|12347.4|12336.4|12348.3|12344|12349.3|12344.2|12344.2|12336.4|172
1652046900000|2022-05-08 21:55:00|12348.8|12343.4|12347.8|12342.1|12349.7|12343.7|12347|12341.3|147
1652047200000|2022-05-08 22:00:00|12347.9|12342|12334.9|12328.3|12348.9|12342.4|12333.4|12325.9|689
1652047500000|2022-05-08 22:05:00|12334.5|12329.5|12335.2|12331.9|12336.1|12332.7|12331.7|12327.4|480
1652047800000|2022-05-08 22:10:00|12335.1|12332|12335.3|12331.1|12337.2|12332.5|12334.5|12329.8|330
1652048100000|2022-05-08 22:15:00|12335.5|12331|12338.7|12335.7|12339.3|12335.8|12332.9|12330.5|935
1652048400000|2022-05-08 22:20:00|12338.5|12335.6|12340.3|12336.4|12342.4|12336.9|12335.5|12331.9|819
1652048700000|2022-05-08 22:25:00|12340.2|12336.3|12342.3|12339.6|12344.1|12339.6|12338.5|12335.2|625
1652049000000|2022-05-08 22:30:00|12342.2|12339.4|12339.7|12336.3|12343.9|12339.5|12337.4|12333.3|872
1652049300000|2022-05-08 22:35:00|12339.6|12336.1|12336.7|12333.2|12340.6|12336.1|12334.9|12330.8|618
1652049600000|2022-05-08 22:40:00|12336.9|12333.3|12338.3|12334.8|12339|12335.2|12336.4|12332.1|572
1652049900000|2022-05-08 22:45:00|12338.2|12334.7|12338.9|12335.6|12342.7|12338.1|12337.6|12333.1|563
1652050200000|2022-05-08 22:50:00|12338.6|12335.5|12339.8|12336.8|12341.5|12338.5|12337.9|12335.4|442
1652050500000|2022-05-08 22:55:00|12339.7|12336.7|12339.3|12336|12340|12337.4|12337.7|12334.2|451
1652050800000|2022-05-08 23:00:00|12339|12335.6|12334.7|12333.2|12340.6|12338.4|12334.3|12331.4|742
1652051100000|2022-05-08 23:05:00|12334.6|12333.1|12335.5|12334|12339.5|12336.7|12334.6|12332.1|859
1652051400000|2022-05-08 23:10:00|12335.8|12334.3|12333.5|12330.9|12337.8|12334.9|12332.7|12329.7|809
1652051700000|2022-05-08 23:15:00|12333.4|12330.7|12331.1|12329.6|12333.6|12331.8|12330|12328|572
1652052000000|2022-05-08 23:20:00|12331.2|12329.7|12330|12327.9|12332.1|12330.2|12328.8|12326.4|682
1652052300000|2022-05-08 23:25:00|12329.7|12328.2|12330.2|12328.7|12332.1|12330.4|12329.7|12327.7|702
1652052600000|2022-05-08 23:30:00|12330.3|12328.8|12326|12324.5|12330.3|12328.8|12325.8|12323.3|626
1652052900000|2022-05-08 23:35:00|12326.3|12324.1|12328.6|12326.5|12330.2|12328.3|12325.3|12323.1|652
1652053200000|2022-05-08 23:40:00|12328.3|12326.4|12329.8|12328.3|12330.7|12328.9|12326.4|12324.5|586
1652053500000|2022-05-08 23:45:00|12330|12328.5|12331.4|12329.8|12334|12331.9|12328.5|12326|1123
1652053800000|2022-05-08 23:50:00|12331.5|12329.9|12329.5|12327.1|12333.6|12330.5|12327.5|12325.7|1010
1652054100000|2022-05-08 23:55:00|12329.8|12327|12326.6|12325.1|12329.8|12327.4|12325.4|12323.6|584
1652054400000|2022-05-09 00:00:00|12326.5|12325|12325.3|12324.4|12327.8|12326.5|12323.7|12322.2|622
1652054700000|2022-05-09 00:05:00|12325.6|12324.1|12323.8|12322.3|12326.1|12324.6|12322.3|12320.8|330
1652055000000|2022-05-09 00:10:00|12323.9|12322.4|12322.9|12321.4|12324.9|12323.5|12321.3|12319.8|626
1652055300000|2022-05-09 00:15:00|12323|12321.5|12319.9|12318.4|12326.3|12324.9|12319.2|12317.7|773
1652055600000|2022-05-09 00:20:00|12320|12318.5|12324.8|12323.3|12325.8|12324.3|12319.9|12318.4|641
1652055900000|2022-05-09 00:25:00|12324.9|12323.4|12326.8|12325.3|12327.9|12326.6|12323.2|12321.8|559
1652056200000|2022-05-09 00:30:00|12326.7|12325.2|12321.7|12320.2|12327.1|12325.6|12321.6|12320.1|638
1652056500000|2022-05-09 00:35:00|12321.5|12320|12319.3|12317.8|12322.9|12321.4|12318.5|12317.1|659
1652056800000|2022-05-09 00:40:00|12319.2|12317.7|12318|12316.5|12320.8|12319.4|12317.2|12315.7|405
1652057100000|2022-05-09 00:45:00|12317.7|12316.8|12315.2|12313.7|12318.6|12317.4|12314.8|12313.5|526
1652057400000|2022-05-09 00:50:00|12314.7|12313.8|12306.8|12305.3|12315.5|12314|12306.7|12305.2|762
1652057700000|2022-05-09 00:55:00|12306.9|12305.4|12304.4|12302.9|12308.7|12307.3|12302.8|12301.9|648
1652058000000|2022-05-09 01:00:00|12304.3|12302.8|12304.9|12304|12306.1|12304.9|12301.6|12300.7|903
1652058300000|2022-05-09 01:05:00|12304.5|12303.6|12307.5|12306|12313.4|12311.9|12304|12302.5|697
1652058600000|2022-05-09 01:10:00|12307.7|12306.2|12306.1|12304.6|12309.8|12308.3|12304.6|12303.1|755
1652058900000|2022-05-09 01:15:00|12306.6|12305.1|12306.5|12305|12307.9|12306.4|12302.2|12300.7|656
1652059200000|2022-05-09 01:20:00|12306.4|12304.9|12301.8|12300.3|12308|12306|12301.8|12300.3|673
1652059500000|2022-05-09 01:25:00|12301.9|12300.4|12298.6|12297.1|12304.1|12302.6|12298|12296.5|510
1652059800000|2022-05-09 01:30:00|12298.5|12297|12299.7|12298.2|12300.6|12299.2|12296.6|12295.4|504
1652060100000|2022-05-09 01:35:00|12299.8|12298.3|12299.5|12298|12299.9|12298.5|12297.4|12295.9|510
1652060400000|2022-05-09 01:40:00|12299.6|12298.1|12308|12306.5|12308.1|12306.6|12299.6|12298.1|723
1652060700000|2022-05-09 01:45:00|12308.1|12306.6|12307.1|12305.6|12310|12308.5|12307.1|12305.6|619
1652061000000|2022-05-09 01:50:00|12307.2|12305.7|12309.7|12308.2|12310.8|12309.3|12306.7|12305.2|714
1652061300000|2022-05-09 01:55:00|12309.8|12308.3|12310.5|12309|12311|12309.5|12308.2|12307|632
1652061600000|2022-05-09 02:00:00|12310.6|12309.1|12307.5|12306.6|12310.6|12309.1|12306.6|12305.5|587
1652061900000|2022-05-09 02:05:00|12307.6|12306.7|12308.3|12307.4|12308.8|12307.6|12305.2|12304.2|502
1652062200000|2022-05-09 02:10:00|12308.2|12307.3|12304.9|12303.4|12310.8|12309.5|12303.8|12302.4|564
1652062500000|2022-05-09 02:15:00|12305|12303.5|12304.1|12302.6|12307.6|12306.1|12303.5|12302|565
1652062800000|2022-05-09 02:20:00|12304.2|12302.7|12307|12306.1|12307.8|12306.6|12302.5|12301|674
1652063100000|2022-05-09 02:25:00|12306.7|12305.8|12304.9|12303.4|12308.6|12307.4|12303.2|12301.9|572
1652063400000|2022-05-09 02:30:00|12305|12303.5|12304.3|12303.4|12307.5|12306.2|12303.1|12301.8|664
1652063700000|2022-05-09 02:35:00|12304.2|12303.3|12295.6|12294.1|12305.1|12303.9|12295.2|12293.8|537
1652064000000|2022-05-09 02:40:00|12296|12294.5|12288.3|12286.8|12297.8|12296.7|12286.9|12285.6|648
1652064300000|2022-05-09 02:45:00|12287.8|12286.3|12289.3|12287.8|12291.2|12289.7|12287.4|12285.9|562
1652064600000|2022-05-09 02:50:00|12289.4|12287.9|12292.1|12290.6|12292.8|12291.3|12289|12287.5|474
1652064900000|2022-05-09 02:55:00|12291.9|12290.4|12291.2|12290.3|12293.6|12292.3|12291|12289.8|489
1652065200000|2022-05-09 03:00:00|12291.3|12290.4|12290.4|12289.5|12294.5|12293.3|12288.4|12287.5|550
1652065500000|2022-05-09 03:05:00|12290.5|12289.6|12297.4|12295.9|12298.7|12297.2|12288.9|12288|644
1652065800000|2022-05-09 03:10:00|12297.2|12295.7|12293.2|12292.3|12297.8|12296.7|12292.9|12292|475
1652066100000|2022-05-09 03:15:00|12293.3|12292.4|12292.3|12291.4|12293.8|12292.9|12289.3|12288|589
1652066400000|2022-05-09 03:20:00|12292.4|12291.5|12295|12293.5|12295.9|12294.5|12290.4|12289.1|578
1652066700000|2022-05-09 03:25:00|12294.8|12293.3|12295.8|12294.3|12297.7|12296.3|12294.5|12293|424
1652067000000|2022-05-09 03:30:00|12295.7|12294.2|12300.3|12298.8|12300.3|12299.1|12295.3|12294.1|439
1652067300000|2022-05-09 03:35:00|12300.2|12298.7|12297.9|12296.4|12301.1|12300|12297.2|12295.9|300
1652067600000|2022-05-09 03:40:00|12297.8|12296.3|12297.7|12296.2|12299.9|12298.4|12296.7|12295.5|391
1652067900000|2022-05-09 03:45:00|12297.6|12296.1|12285.5|12284|12297.6|12296.1|12285.2|12283.2|558
1652068200000|2022-05-09 03:50:00|12285.6|12284.1|12290.6|12289.1|12291.9|12290.7|12284.8|12283.2|513
1652068500000|2022-05-09 03:55:00|12290.7|12289.2|12291.6|12290.1|12291.8|12290.5|12288.2|12286.9|375
1652068800000|2022-05-09 04:00:00|12291.5|12290|12294.4|12292.9|12295.5|12294.6|12290.9|12289.9|393
1652069100000|2022-05-09 04:05:00|12294.2|12293.3|12294.1|12292.6|12295.7|12294.3|12293|12292|392
1652069400000|2022-05-09 04:10:00|12293.7|12292.8|12287.6|12286.1|12293.7|12292.8|12284.2|12283|391
1652069700000|2022-05-09 04:15:00|12287.3|12286.4|12289.1|12288.2|12290.3|12289.4|12284.4|12283.1|342
1652070000000|2022-05-09 04:20:00|12289|12288.1|12286.2|12285.3|12290.7|12289.8|12286.2|12285.3|535
1652070300000|2022-05-09 04:25:00|12286.7|12285.2|12290.6|12289.7|12291.5|12290.3|12285.8|12284.9|356
1652070600000|2022-05-09 04:30:00|12290.8|12289.3|12289.8|12288.3|12291.7|12290.5|12288.3|12287.2|396
1652070900000|2022-05-09 04:35:00|12289.7|12288.2|12285.8|12284.3|12289.8|12288.4|12285.2|12284|481
1652071200000|2022-05-09 04:40:00|12285.7|12284.2|12288.7|12287.2|12289|12287.9|12284.7|12283.4|529
1652071500000|2022-05-09 04:45:00|12288.6|12287.1|12285.6|12284.7|12289.1|12288|12285.3|12284|352
1652071800000|2022-05-09 04:50:00|12285.5|12284.6|12285.2|12284.3|12286.8|12285.7|12283.4|12282.5|356
1652072100000|2022-05-09 04:55:00|12285.3|12284.4|12284|12283.1|12285.6|12284.7|12281.5|12280.6|467
1652072400000|2022-05-09 05:00:00|12283.9|12283|12278.1|12276.6|12283.9|12283|12277.2|12276|488
1652072700000|2022-05-09 05:05:00|12278.4|12277.2|12278.9|12277.4|12281|12279.8|12277.9|12276.4|398
1652073000000|2022-05-09 05:10:00|12279|12277.5|12279.2|12278.3|12279.9|12278.7|12277.3|12276.2|456
1652073300000|2022-05-09 05:15:00|12279.3|12278.4|12278.2|12277.3|12281.6|12280.4|12277.2|12276.1|420
1652073600000|2022-05-09 05:20:00|12278.3|12277.4|12273.4|12272.5|12278.6|12277.6|12272.3|12270.8|566
1652073900000|2022-05-09 05:25:00|12273.5|12272.6|12273.7|12272.2|12274|12272.7|12269.3|12268|530
1652074200000|2022-05-09 05:30:00|12273.8|12272.3|12275.7|12274.8|12278.3|12277.2|12273.5|12272.2|647
1652074500000|2022-05-09 05:35:00|12275.8|12274.9|12283.3|12281.8|12283.9|12282.5|12272.4|12271.2|693
1652074800000|2022-05-09 05:40:00|12283.4|12281.9|12283.3|12282.4|12285.5|12284.2|12279.8|12278.6|650
1652075100000|2022-05-09 05:45:00|12283.4|12282.5|12282.9|12282|12283.7|12282.5|12280.3|12279.1|452
1652075400000|2022-05-09 05:50:00|12282.8|12281.9|12279.6|12278.7|12284.6|12283.3|12276.3|12275.4|621
1652075700000|2022-05-09 05:55:00|12279.5|12278.6|12281.4|12279.9|12281.5|12280|12275.9|12274.9|617
1652076000000|2022-05-09 06:00:00|12281.5|12280|12288.4|12286.9|12288.4|12287.2|12279|12278.1|685
1652076300000|2022-05-09 06:05:00|12287.8|12286.6|12283|12281.5|12289.1|12288.2|12275.9|12275|770
1652076600000|2022-05-09 06:10:00|12282.9|12281.4|12280.3|12279.4|12288.3|12286.8|12279.5|12278.6|736
1652076900000|2022-05-09 06:15:00|12280.4|12279.5|12277.4|12275.9|12280.4|12279.5|12274.9|12273.9|664
1652077200000|2022-05-09 06:20:00|12277.3|12275.8|12270.4|12269.5|12278.7|12277.7|12270.4|12269.5|544
1652077500000|2022-05-09 06:25:00|12270.5|12269.6|12275.9|12274.4|12277.6|12276.4|12267.4|12266.4|593
1652077800000|2022-05-09 06:30:00|12276|12274.5|12277.8|12276.9|12280.4|12279.5|12273.2|12271.9|807
1652078100000|2022-05-09 06:35:00|12277.9|12277|12276.2|12275.3|12278.6|12277.4|12274|12272.8|513
1652078400000|2022-05-09 06:40:00|12276.1|12275.2|12273.4|12272.5|12276.6|12275.4|12271.1|12269.6|595
1652078700000|2022-05-09 06:45:00|12273.3|12272.4|12269.7|12268.8|12274.7|12273.8|12269.1|12268|690
1652079000000|2022-05-09 06:50:00|12269.2|12268.3|12263.7|12262.8|12270.3|12269.3|12262.6|12261.7|865
1652079300000|2022-05-09 06:55:00|12263.8|12262.9|12265.1|12264.2|12266.2|12265.3|12261.3|12260.4|800
1652079600000|2022-05-09 07:00:00|12265|12264.1|12274.3|12273.4|12276.2|12275.3|12262.6|12261.7|1097
1652079900000|2022-05-09 07:05:00|12274.4|12273.5|12274.2|12273.3|12278.9|12278|12273.4|12272.5|960
1652080200000|2022-05-09 07:10:00|12274.1|12273.2|12281.2|12280.3|12286.3|12285|12274|12273.1|1011
1652080500000|2022-05-09 07:15:00|12281.1|12280.2|12276.3|12274.8|12281.2|12280.3|12273.8|12272.7|980
1652080800000|2022-05-09 07:20:00|12276.1|12275.2|12267.9|12267|12276.5|12275.4|12267.3|12266.3|1138
1652081100000|2022-05-09 07:25:00|12267.8|12266.9|12280.5|12279|12282.7|12281.2|12266|12264.5|1179
1652081400000|2022-05-09 07:30:00|12280.6|12279.1|12282.9|12282|12284.8|12283.7|12274.3|12272.8|1014
1652081700000|2022-05-09 07:35:00|12283|12282.1|12295|12294.1|12300.4|12298.5|12282.9|12282|1071
1652082000000|2022-05-09 07:40:00|12295.1|12294.2|12289.8|12288.3|12295.4|12294.3|12287.8|12286.3|808
1652082300000|2022-05-09 07:45:00|12289.2|12287.7|12299.8|12298.3|12300.3|12299.1|12287.3|12285.8|855
1652082600000|2022-05-09 07:50:00|12299.7|12298.2|12283.5|12282|12299.8|12298.7|12283.2|12281.9|929
1652082900000|2022-05-09 07:55:00|12283.4|12281.9|12288.4|12287.5|12289.8|12288.3|12277.3|12276.4|1120
1652083200000|2022-05-09 08:00:00|12288.5|12287.6|12284.9|12283.4|12288.9|12287.6|12281.8|12280.7|851
1652083500000|2022-05-09 08:05:00|12284.8|12283.3|12286.5|12285.6|12289.8|12288.9|12282.5|12281.4|734
1652083800000|2022-05-09 08:10:00|12286.9|12286|12284.2|12283.3|12287|12286.1|12282.1|12281.1|868
1652084100000|2022-05-09 08:15:00|12284|12283.1|12279.4|12277.9|12288.4|12286.9|12276.8|12275.3|941
1652084400000|2022-05-09 08:20:00|12279.5|12278|12289.4|12288.5|12290.8|12289.9|12279|12277.5|836
1652084700000|2022-05-09 08:25:00|12289.5|12288.6|12308.2|12306.7|12308.3|12307|12289.3|12288.4|1031
1652085000000|2022-05-09 08:30:00|12308.1|12306.6|12295.7|12294.2|12308.3|12306.8|12294.8|12293.3|993
1652085300000|2022-05-09 08:35:00|12295.6|12294.1|12286.3|12285.4|12295.7|12294.6|12286.3|12285.1|746
1652085600000|2022-05-09 08:40:00|12286.6|12285.1|12280.4|12279.5|12287.3|12286|12278.9|12278|511
1652085900000|2022-05-09 08:45:00|12280.3|12279.4|12274|12273.1|12281.7|12280.8|12273.9|12273|609
1652086200000|2022-05-09 08:50:00|12273.9|12273|12279.6|12278.7|12280.8|12279.7|12272.9|12272|796
1652086500000|2022-05-09 08:55:00|12279.7|12278.8|12271|12270.1|12280.6|12279.3|12270.3|12269|883
1652086800000|2022-05-09 09:00:00|12271.1|12270.2|12275.9|12275|12278.1|12276.9|12269.3|12268.1|692
1652087100000|2022-05-09 09:05:00|12276|12275.1|12284|12282.5|12286.8|12285.5|12272.4|12271.2|879
1652087400000|2022-05-09 09:10:00|12283.7|12282.8|12289.2|12288.3|12291.4|12290.2|12283.7|12282.5|906
1652087700000|2022-05-09 09:15:00|12289.1|12288.2|12289.3|12288.4|12293.5|12292.6|12287.1|12286|686
1652088000000|2022-05-09 09:20:00|12289.2|12288.3|12288.4|12287.5|12290.7|12289.5|12284.2|12283.2|789
1652088300000|2022-05-09 09:25:00|12288.6|12287.7|12283.1|12282.2|12290|12288.8|12280.9|12280|773
1652088600000|2022-05-09 09:30:00|12283.2|12282.3|12283.4|12282.5|12284.8|12283.9|12280.8|12279.9|733
1652088900000|2022-05-09 09:35:00|12283.5|12282.6|12286.4|12285.5|12288.6|12287.6|12282.6|12281.5|640
1652089200000|2022-05-09 09:40:00|12286.3|12285.4|12288.6|12287.7|12289.3|12288.4|12285.2|12284.2|641
1652089500000|2022-05-09 09:45:00|12288.7|12287.8|12298.7|12297.8|12299.1|12298.2|12287.9|12287|687
1652089800000|2022-05-09 09:50:00|12298.6|12297.7|12301.6|12300.7|12305.5|12304.2|12298.1|12297.2|745
1652090100000|2022-05-09 09:55:00|12301.5|12300.6|12317.6|12316.1|12319.1|12318|12300.6|12299.7|873
1652090400000|2022-05-09 10:00:00|12317.5|12316|12318.6|12317.7|12320.3|12319.4|12314.6|12313.5|817
1652090700000|2022-05-09 10:05:00|12318.4|12317.5|12315.1|12314.2|12321.2|12320.3|12315.1|12314.2|706
1652091000000|2022-05-09 10:10:00|12315.2|12314.3|12321.8|12320.9|12321.8|12320.9|12311.9|12311|702
1652091300000|2022-05-09 10:15:00|12322.4|12321.7|12317.4|12316.5|12325.6|12324.3|12314.4|12313.5|898
1652091600000|2022-05-09 10:20:00|12317.7|12316.2|12325.1|12324.2|12325.1|12324.2|12317|12316.1|698
1652091900000|2022-05-09 10:25:00|12325|12324.1|12324.5|12323.6|12325.4|12324.5|12319.7|12318.8|731
1652092200000|2022-05-09 10:30:00|12324.6|12323.7|12319.9|12319|12325.2|12324.3|12318.1|12317.2|925
1652092500000|2022-05-09 10:35:00|12320|12319.1|12318.4|12317.5|12321.2|12320.3|12318.3|12317|643
1652092800000|2022-05-09 10:40:00|12318.5|12317.6|12320.2|12319.3|12321.2|12320.3|12316.4|12315.5|698
1652093100000|2022-05-09 10:45:00|12320.1|12319.2|12338.5|12337.6|12341.4|12340.4|12320.1|12319.2|1102
1652093400000|2022-05-09 10:50:00|12338.6|12337.7|12334.5|12333.6|12340.5|12339.6|12332.6|12331.7|920
1652093700000|2022-05-09 10:55:00|12334.4|12333.5|12342.5|12341.6|12348.9|12348|12333.4|12332.3|874
1652094000000|2022-05-09 11:00:00|12342.3|12341.4|12339.3|12338.4|12342.3|12341.4|12333.7|12332.8|898
1652094300000|2022-05-09 11:05:00|12339.5|12338.6|12333.7|12332.8|12341.1|12340|12333.6|12332.5|822
1652094600000|2022-05-09 11:10:00|12333.8|12332.9|12340.1|12339.2|12343.1|12342.2|12329.1|12327.6|936
1652094900000|2022-05-09 11:15:00|12340.2|12339.3|12345.4|12344.5|12347.5|12346.6|12338.6|12337.7|731
1652095200000|2022-05-09 11:20:00|12344.9|12344|12333.6|12332.7|12344.9|12344|12332.3|12331.4|790
1652095500000|2022-05-09 11:25:00|12333.7|12332.8|12337|12336.1|12339.4|12338.5|12333|12332.1|701
1652095800000|2022-05-09 11:30:00|12337.1|12336.2|12342.8|12341.9|12343.8|12342.9|12336.6|12335.7|803
1652096100000|2022-05-09 11:35:00|12342.9|12342|12347.2|12346.3|12350.4|12349.5|12342.2|12340.9|841
1652096400000|2022-05-09 11:40:00|12347.4|12346.5|12355.3|12354.4|12356.4|12355.5|12346.7|12345.8|783
1652096700000|2022-05-09 11:45:00|12355.4|12354.5|12352.7|12351.8|12355.8|12354.9|12351.5|12350.6|848
1652097000000|2022-05-09 11:50:00|12352.8|12351.9|12360.8|12359.9|12361.6|12360.5|12351.6|12350.7|970
1652097300000|2022-05-09 11:55:00|12361.2|12360.3|12366.6|12365.7|12372|12371.1|12360.8|12359.9|924
1652097600000|2022-05-09 12:00:00|12366.7|12365.8|12378.6|12377.7|12379.4|12378.5|12363.6|12362.7|1027
1652097900000|2022-05-09 12:05:00|12378.9|12378|12388.3|12386.8|12403.1|12401.8|12378.9|12378|1554
1652098200000|2022-05-09 12:10:00|12388.2|12386.7|12388.6|12387.7|12390.5|12389.3|12383|12381.8|1214
1652098500000|2022-05-09 12:15:00|12388.7|12387.8|12387.2|12386.3|12389.9|12388.9|12380.4|12378.9|1025
1652098800000|2022-05-09 12:20:00|12387.5|12386.6|12403.2|12402.3|12404.9|12403.7|12387.3|12386.4|1178
1652099100000|2022-05-09 12:25:00|12403|12401.5|12395.3|12394.4|12405.1|12404.1|12394.6|12393.7|1040
1652099400000|2022-05-09 12:30:00|12395.2|12394.3|12403.2|12402.3|12403.8|12402.9|12394.5|12393.6|1007
1652099700000|2022-05-09 12:35:00|12403|12402.1|12401|12400.1|12407|12405.8|12395.7|12394.6|916
1652100000000|2022-05-09 12:40:00|12400.9|12400|12398.2|12397.3|12403.6|12402.6|12395.6|12394.7|942
1652100300000|2022-05-09 12:45:00|12398.3|12397.4|12397.5|12396.6|12402.3|12401.2|12394.5|12393.3|996
1652100600000|2022-05-09 12:50:00|12397.6|12396.7|12392.5|12391.6|12398.4|12397.3|12389.2|12388.3|1028
1652100900000|2022-05-09 12:55:00|12392.4|12391.5|12390.4|12388.9|12399.2|12398.2|12390.2|12388.9|943
1652101200000|2022-05-09 13:00:00|12390.5|12389|12385.8|12384.3|12391.5|12390|12378.4|12376.9|1103
1652101500000|2022-05-09 13:05:00|12385.5|12384.6|12375|12373.5|12388.9|12387.8|12374.6|12373.5|766
1652101800000|2022-05-09 13:10:00|12375.1|12373.6|12372.2|12370.7|12376|12374.8|12366.8|12365.9|897
1652102100000|2022-05-09 13:15:00|12372.1|12370.6|12362.1|12361.2|12374.6|12373.7|12362|12361|833
1652102400000|2022-05-09 13:20:00|12362.2|12361.3|12352|12351.1|12364.3|12363.4|12351|12350.1|797
1652102700000|2022-05-09 13:25:00|12351.9|12351|12349|12348.1|12353.5|12352|12348.8|12347.9|835
1652103000000|2022-05-09 13:30:00|12349.3|12348.4|12338.9|12337.4|12352.9|12351.8|12336.6|12335.1|1114
1652103300000|2022-05-09 13:35:00|12339|12337.5|12342.3|12341.4|12345.4|12344.4|12334.4|12333.5|1288
1652103600000|2022-05-09 13:40:00|12341.9|12341|12339|12337.5|12342.4|12341.3|12327.6|12326.1|1532
1652103900000|2022-05-09 13:45:00|12338.9|12337.4|12331.7|12330.2|12338.9|12337.4|12324.1|12323|1262
1652104200000|2022-05-09 13:50:00|12331.6|12330.1|12332.4|12331.5|12337.4|12336.5|12323.4|12322.2|1324
1652104500000|2022-05-09 13:55:00|12331.8|12330.9|12311.2|12310.3|12331.8|12330.9|12310.5|12309|1509
1652104800000|2022-05-09 14:00:00|12311.8|12310.9|12314.7|12313.8|12318.9|12317.8|12309|12308.1|1325
1652105100000|2022-05-09 14:05:00|12314.8|12313.9|12313.5|12312.6|12319.9|12318.4|12311.9|12310.4|1202
1652105400000|2022-05-09 14:10:00|12313.4|12312.5|12323.7|12322.8|12324.6|12323.6|12313.4|12312.5|1008
1652105700000|2022-05-09 14:15:00|12323.6|12322.7|12315|12313.5|12325.7|12324.8|12314.7|12313.4|970
1652106000000|2022-05-09 14:20:00|12315.2|12313.7|12318|12316.5|12323.1|12322.2|12314|12312.5|1020
1652106300000|2022-05-09 14:25:00|12317.7|12316.2|12318.6|12317.7|12322|12321|12317.7|12316.2|728
1652106600000|2022-05-09 14:30:00|12318.5|12317.6|12313.2|12312.3|12318.7|12317.8|12312.1|12311.2|765
1652106900000|2022-05-09 14:35:00|12313.3|12312.4|12307.4|12306.5|12316.7|12315.8|12307.2|12306.2|916
1652107200000|2022-05-09 14:40:00|12307.5|12306.6|12309.9|12309|12313.2|12312.3|12307.1|12305.8|935
1652107500000|2022-05-09 14:45:00|12310|12309.1|12303.3|12302.4|12311.6|12310.5|12301.7|12300.2|1062
1652107800000|2022-05-09 14:50:00|12303.4|12302.5|12303|12302.1|12307.3|12306.2|12301.9|12300.4|1063
1652108100000|2022-05-09 14:55:00|12302.9|12302|12306.3|12305.4|12307.9|12306.7|12301.3|12300.2|946
1652108400000|2022-05-09 15:00:00|12306.2|12305.3|12311.8|12310.9|12314.2|12313.3|12305.1|12304.2|968
1652108700000|2022-05-09 15:05:00|12311.7|12310.8|12321.4|12320.5|12322.2|12321.3|12309.9|12308.8|802
1652109000000|2022-05-09 15:10:00|12321.5|12320.6|12315.4|12314.5|12322.5|12321.6|12314.2|12312.8|855
1652109300000|2022-05-09 15:15:00|12315.3|12314.4|12311.3|12310.4|12318.6|12317.4|12311.2|12310.3|602
1652109600000|2022-05-09 15:20:00|12311.2|12310.3|12312.3|12311.4|12315.2|12314.1|12308.3|12307.2|731
1652109900000|2022-05-09 15:25:00|12312.2|12311.3|12309.9|12309|12317.2|12316.2|12309.3|12308.2|622
1652110200000|2022-05-09 15:30:00|12310.2|12309.3|12314.3|12313.4|12314.6|12313.7|12307.3|12306.4|905
1652110500000|2022-05-09 15:35:00|12314.4|12313.5|12326|12324.5|12326|12325.1|12311.5|12310.6|892
1652110800000|2022-05-09 15:40:00|12325.9|12324.4|12323.7|12322.8|12326.3|12325.4|12321.7|12320.8|1065
1652111100000|2022-05-09 15:45:00|12323.6|12322.7|12332.7|12331.8|12337.3|12335.9|12322.3|12321.4|1035
1652111400000|2022-05-09 15:50:00|12333|12332.1|12338.5|12337.6|12341.7|12340.8|12333|12332.1|841
1652111700000|2022-05-09 15:55:00|12338.6|12337.7|12334.5|12333.6|12342.2|12341.3|12332.1|12331.2|859
1652112000000|2022-05-09 16:00:00|12334.8|12333.3|12330.7|12329.8|12335.8|12334.9|12326.5|12325|913
1652112300000|2022-05-09 16:05:00|12330.8|12329.9|12337.1|12336.2|12341.1|12339.9|12329.9|12329|1124
1652112600000|2022-05-09 16:10:00|12336.8|12335.9|12354.8|12353.3|12354.9|12354|12336.6|12335.7|1115
1652112900000|2022-05-09 16:15:00|12354.9|12353.4|12366.2|12365.3|12366.8|12365.7|12354.7|12353.3|1029
1652113200000|2022-05-09 16:20:00|12365.7|12364.8|12372.7|12371.8|12373.2|12372|12363.1|12361.9|1243
1652113500000|2022-05-09 16:25:00|12372.8|12371.9|12375.9|12375|12378.2|12377|12370.4|12369.4|1081
1652113800000|2022-05-09 16:30:00|12376.1|12374.6|12379.4|12378.5|12381.5|12380.2|12372.6|12371.7|1040
1652114100000|2022-05-09 16:35:00|12379.3|12378.4|12366|12364.5|12379.6|12378.7|12365.9|12364.4|1028
1652114400000|2022-05-09 16:40:00|12365.9|12364.4|12362.5|12361|12369.5|12368|12362.1|12360.7|922
1652114700000|2022-05-09 16:45:00|12362.6|12361.1|12359.1|12358.2|12362.8|12361.4|12354.5|12353.2|668
1652115000000|2022-05-09 16:50:00|12359|12358.1|12349.3|12348.4|12359.7|12358.8|12348.1|12346.9|724
1652115300000|2022-05-09 16:55:00|12349.2|12348.3|12348.5|12347.6|12352.9|12352|12347.3|12346.4|607
1652115600000|2022-05-09 17:00:00|12348.4|12347.5|12353.2|12352.3|12354.9|12353.6|12348|12347.1|616
1652115900000|2022-05-09 17:05:00|12353.3|12352.4|12352.9|12351.4|12356.1|12355.1|12351.8|12350.8|802
1652116200000|2022-05-09 17:10:00|12353|12351.5|12344.6|12343.7|12353.1|12351.8|12343.9|12343|968
1652116500000|2022-05-09 17:15:00|12344.4|12343.5|12348.8|12347.3|12350.1|12348.9|12341.4|12340.2|833
1652116800000|2022-05-09 17:20:00|12348.4|12347.5|12343.5|12342.6|12348.8|12347.7|12342.4|12341.3|693
1652117100000|2022-05-09 17:25:00|12343.6|12342.7|12349.4|12348.5|12350.6|12349.7|12342.5|12341.5|756
1652117400000|2022-05-09 17:30:00|12349.3|12348.4|12341.8|12340.9|12349.8|12348.6|12341.6|12340.7|754
1652117700000|2022-05-09 17:35:00|12341.7|12340.8|12337.5|12336.6|12341.7|12340.8|12335.8|12334.8|758
1652118000000|2022-05-09 17:40:00|12337.4|12336.5|12340.8|12339.3|12342.3|12341|12335.6|12334.7|731
1652118300000|2022-05-09 17:45:00|12340.7|12339.2|12339|12337.5|12342.3|12340.9|12334.2|12333|858
1652118600000|2022-05-09 17:50:00|12338.8|12337.9|12337.8|12336.9|12339.6|12338.3|12332.3|12331.4|814
1652118900000|2022-05-09 17:55:00|12337.7|12336.8|12335.2|12334.3|12343.6|12342.1|12334.7|12333.5|856
1652119200000|2022-05-09 18:00:00|12335.1|12334.2|12337.4|12336.5|12340|12338.8|12333.8|12332.7|870
1652119500000|2022-05-09 18:05:00|12337.5|12336.6|12334.5|12333.6|12338.5|12337.5|12332.7|12331.6|732
1652119800000|2022-05-09 18:10:00|12334.6|12333.7|12337.4|12335.9|12339.8|12338.7|12333|12331.9|779
1652120100000|2022-05-09 18:15:00|12336.9|12336|12346.4|12344.9|12351.5|12349.6|12336.9|12335.8|998
1652120400000|2022-05-09 18:20:00|12346.5|12345|12336.3|12334.8|12346.5|12345|12333.5|12332|729
1652120700000|2022-05-09 18:25:00|12336.2|12334.7|12331.6|12330.1|12337.4|12336.3|12331.2|12330|678
1652121000000|2022-05-09 18:30:00|12331.7|12330.2|12332.1|12330.6|12333.1|12331.6|12326.8|12325.3|727
1652121300000|2022-05-09 18:35:00|12332.2|12330.7|12335.1|12334.2|12337.8|12336.6|12332|12330.5|848
1652121600000|2022-05-09 18:40:00|12335|12334.1|12335.8|12334.9|12338|12336.7|12333.4|12332.1|853
1652121900000|2022-05-09 18:45:00|12335.7|12334.8|12332.5|12331|12340.1|12339|12332.2|12330.8|883
1652122200000|2022-05-09 18:50:00|12332.4|12330.9|12340|12338.5|12342.1|12340.8|12329.1|12328|924
1652122500000|2022-05-09 18:55:00|12339.9|12338.4|12343.7|12342.2|12347.5|12346.3|12339.5|12338.4|878
1652122800000|2022-05-09 19:00:00|12343.3|12342.4|12345.2|12344.3|12348.9|12347.7|12340.6|12339.3|997
1652123100000|2022-05-09 19:05:00|12345|12344.1|12347|12345.5|12352.9|12351.4|12344.2|12343.3|942
1652123400000|2022-05-09 19:10:00|12346.8|12345.3|12354.7|12353.8|12354.7|12353.8|12346.5|12345.3|1003
1652123700000|2022-05-09 19:15:00|12354.8|12353.9|12347.1|12345.6|12355.2|12354|12346.6|12345.1|897
1652124000000|2022-05-09 19:20:00|12347|12345.5|12343.1|12341.6|12347.1|12345.6|12342.1|12341|781
1652124300000|2022-05-09 19:25:00|12343|12341.5|12339|12337.5|12343.1|12341.7|12336.6|12335.1|795
1652124600000|2022-05-09 19:30:00|12338.9|12337.4|12341.7|12340.8|12341.8|12340.9|12335|12333.9|636
1652124900000|2022-05-09 19:35:00|12342|12340.5|12341.4|12340.5|12344.6|12343.4|12338.8|12337.8|828
1652125200000|2022-05-09 19:40:00|12341.5|12340.6|12339.8|12338.3|12342.7|12341.6|12337.9|12336.7|702
1652125500000|2022-05-09 19:45:00|12339.9|12338.4|12337.6|12336.7|12340.2|12339.3|12337|12336.1|547
1652125800000|2022-05-09 19:50:00|12337.2|12336.3|12333.4|12332.5|12337.5|12336.6|12332.4|12331.5|690
1652126100000|2022-05-09 19:55:00|12333.3|12332.4|12332.1|12330.6|12336.3|12335|12330.8|12329.3|932
1652126400000|2022-05-09 20:00:00|12331.7|12330.8|12334.9|12333.4|12336.8|12335.3|12330.5|12329.4|666
1652126700000|2022-05-09 20:05:00|12335.1|12333.6|12330.4|12328.9|12335.4|12333.8|12330.2|12328.8|337
1652127000000|2022-05-09 20:10:00|12330.2|12328.7|12333.9|12332.4|12334|12332.8|12330.2|12328.7|279
1652127300000|2022-05-09 20:15:00|12333.8|12332.3|12334.7|12333.2|12336|12335|12333.7|12332.2|158
1652127600000|2022-05-09 20:20:00|12334.6|12333.1|12333.7|12332.2|12334.7|12333.2|12333.3|12331.8|156
1652127900000|2022-05-09 20:25:00|12333.9|12332.4|12333.8|12332.3|12335.1|12333.6|12332.7|12331.2|183
1652128200000|2022-05-09 20:30:00|12333.7|12332.2|12332.5|12331|12334.6|12333.2|12331.5|12330.3|184
1652128500000|2022-05-09 20:35:00|12332.4|12330.9|12332.2|12330.7|12334.2|12332.1|12332|12330.4|235
1652128800000|2022-05-09 20:40:00|12332.3|12330.8|12331.9|12330.4|12332.9|12331.1|12331.1|12329.8|165
1652129100000|2022-05-09 20:45:00|12331.8|12330.3|12331|12328.7|12332.2|12330.7|12330.3|12328.6|179
1652129400000|2022-05-09 20:50:00|12330.4|12328.9|12328.3|12326.8|12331.1|12329.4|12328.2|12326.2|647
1652129700000|2022-05-09 20:55:00|12329|12326.4|12337.6|12326.6|12337.7|12329.8|12327.9|12325.4|444
1652130000000|2022-05-09 21:00:00|12337.8|12326.8|12338|12327|12338.2|12327.2|12337.1|12326.1|38
1652130300000|2022-05-09 21:05:00|12337.6|12326.6|12337|12326|12339.6|12328.6|12336.5|12325.5|971
1652130600000|2022-05-09 21:10:00|12337.8|12326.8|12336.1|12325.9|12338|12327.6|12336.1|12325.2|829
1652130900000|2022-05-09 21:15:00|12336.2|12326|12338.4|12327.4|12339.8|12328.9|12335.9|12325.3|1083
1652131200000|2022-05-09 21:20:00|12336.3|12325.3|12338|12327.6|12341.2|12330.2|12335.4|12324.4|227
1652131500000|2022-05-09 21:25:00|12337.6|12325.8|12337.2|12326.5|12339.8|12328.8|12336.3|12325.3|204
1652131800000|2022-05-09 21:30:00|12337.3|12327.1|12336.8|12327.6|12339.3|12329.6|12335.7|12325.5|166
1652132100000|2022-05-09 21:35:00|12337.8|12327.7|12334.1|12326.5|12338.3|12328.3|12330|12321.4|348
1652132400000|2022-05-09 21:40:00|12335.5|12325.9|12332.9|12325.1|12336.4|12327|12331.9|12324.7|187
1652132700000|2022-05-09 21:45:00|12334.1|12325.7|12334.1|12327|12336.3|12327.8|12331.9|12324.6|153
1652133000000|2022-05-09 21:50:00|12334.4|12326.8|12337.4|12326.4|12338.7|12328.4|12328.7|12317.7|300
1652133300000|2022-05-09 21:55:00|12337.3|12326.3|12335.3|12324.3|12342|12331|12334.6|12323.6|281
1652133600000|2022-05-09 22:00:00|12334.6|12323.6|12331|12326.6|12337.7|12328|12328.7|12320.4|541
1652133900000|2022-05-09 22:05:00|12331.8|12325.2|12330.8|12327.5|12332.2|12328.5|12329.7|12325.2|323
1652134200000|2022-05-09 22:10:00|12330.7|12327.6|12331.6|12328.7|12332.9|12329.3|12330.1|12326.6|469
1652134500000|2022-05-09 22:15:00|12332|12328.2|12330.2|12327.2|12332|12328.5|12330|12326.5|1117
1652134800000|2022-05-09 22:20:00|12330.1|12327.3|12331.1|12327.9|12332.7|12328.6|12329.4|12326.3|638
1652135100000|2022-05-09 22:25:00|12331|12328|12330.8|12328.4|12331.5|12329.1|12329.6|12326|258
1652135400000|2022-05-09 22:30:00|12330.7|12328.1|12331.1|12328.6|12332.1|12329.8|12330.1|12327.8|602
1652135700000|2022-05-09 22:35:00|12331|12328.7|12331.4|12329|12331.9|12329.7|12330.5|12327.9|519
1652136000000|2022-05-09 22:40:00|12331.5|12328.9|12329.9|12327.4|12331.7|12329.6|12329.4|12326.8|787
1652136300000|2022-05-09 22:45:00|12330.1|12327.1|12329.6|12326.9|12330.6|12328.5|12327.5|12325.7|466
1652136600000|2022-05-09 22:50:00|12329.5|12326.8|12329|12326.4|12330.8|12328.4|12328.2|12325.8|354
1652136900000|2022-05-09 22:55:00|12329.2|12326.5|12330.5|12329|12331.3|12329.5|12328.2|12325.6|384
1652137200000|2022-05-09 23:00:00|12330.6|12329.1|12332.2|12330.7|12332.8|12331.3|12329.8|12328|247
1652137500000|2022-05-09 23:05:00|12332.1|12330.6|12331.7|12330.2|12332.4|12330.7|12330.1|12328.6|245
1652137800000|2022-05-09 23:10:00|12331.6|12330.1|12332.7|12331.2|12333.5|12331.5|12331.4|12329.9|368
1652138100000|2022-05-09 23:15:00|12332.8|12331.3|12332.8|12331.3|12336.1|12334.6|12332.4|12331|475
1652138400000|2022-05-09 23:20:00|12332.9|12331.4|12332.7|12331.2|12334.2|12332.7|12332.5|12331|434
1652138700000|2022-05-09 23:25:00|12332.8|12331.3|12334.1|12332.6|12334.8|12333.4|12332|12330.5|374
1652139000000|2022-05-09 23:30:00|12334|12332.5|12334.6|12333.1|12334.9|12333.4|12332.6|12331.1|534
1652139300000|2022-05-09 23:35:00|12334.9|12333.4|12337.3|12335.8|12337.5|12336|12334.5|12333.2|300
1652139600000|2022-05-09 23:40:00|12337.2|12335.7|12342.9|12341.4|12343.1|12341.9|12336.7|12335.2|473
1652139900000|2022-05-09 23:45:00|12343|12341.5|12338.7|12337.2|12343.1|12341.8|12338.5|12337.2|604
1652140200000|2022-05-09 23:50:00|12338.8|12337.3|12338.1|12336.6|12340.3|12338.8|12337.6|12336.1|440
1652140500000|2022-05-09 23:55:00|12338|12336.5|12336.7|12335.2|12340.2|12338.7|12336.7|12335.2|405
1652140800000|2022-05-10 00:00:00|12336.8|12335.3|12332.7|12331.2|12337.4|12336.2|12328.2|12326.9|681
1652141100000|2022-05-10 00:05:00|12332.8|12331.3|12333.6|12332.1|12336|12334.5|12331.7|12330.2|536
1652141400000|2022-05-10 00:10:00|12333.4|12331.9|12325.5|12324|12334.1|12332.6|12324.4|12322.9|771
1652141700000|2022-05-10 00:15:00|12325.4|12323.9|12320.8|12319.3|12326.5|12325|12318.4|12316.9|1055
1652142000000|2022-05-10 00:20:00|12320.7|12319.2|12323|12321.5|12324.7|12323.2|12319.5|12318.3|705
1652142300000|2022-05-10 00:25:00|12322.8|12321.3|12325.8|12324.3|12326.7|12325.2|12322.6|12321.1|591
1652142600000|2022-05-10 00:30:00|12325.7|12324.2|12330.2|12328.7|12330.7|12329.4|12325.1|12324|721
1652142900000|2022-05-10 00:35:00|12330.3|12328.8|12334.4|12332.9|12335.9|12334.4|12329.4|12328.1|736
1652143200000|2022-05-10 00:40:00|12334.5|12333|12329.6|12328.1|12334.8|12333.3|12327.4|12325.9|505
1652143500000|2022-05-10 00:45:00|12329.7|12328.2|12330.1|12328.6|12332.7|12331.2|12328.6|12327.1|486
1652143800000|2022-05-10 00:50:00|12329.7|12328.8|12331.7|12330.2|12332.7|12331.5|12328.2|12327.3|710
1652144100000|2022-05-10 00:55:00|12331|12330.1|12331.6|12330.1|12333.7|12332.6|12326.3|12325.2|779
1652144400000|2022-05-10 01:00:00|12331.5|12330|12329.5|12328|12332.1|12330.7|12324.6|12323.1|973
1652144700000|2022-05-10 01:05:00|12329.6|12328.1|12336.8|12335.3|12338.5|12337.1|12328.7|12327.6|1155
1652145000000|2022-05-10 01:10:00|12336.7|12335.2|12343.9|12342.4|12344|12342.5|12336.5|12335|889
1652145300000|2022-05-10 01:15:00|12343.8|12342.3|12349.9|12348.4|12352.6|12351.1|12342.9|12341.4|890
1652145600000|2022-05-10 01:20:00|12350|12348.5|12347.1|12345.6|12353.1|12351.6|12345.7|12344.2|654
1652145900000|2022-05-10 01:25:00|12347.3|12345.8|12346.5|12345|12348.9|12347.4|12345.7|12344.2|650
1652146200000|2022-05-10 01:30:00|12346.4|12344.9|12348.3|12346.8|12352.8|12351.3|12342.5|12341|757
1652146500000|2022-05-10 01:35:00|12348.2|12346.7|12350.6|12349.1|12350.9|12349.4|12344.6|12343.1|620
1652146800000|2022-05-10 01:40:00|12350.5|12349|12347.5|12346|12352.6|12351.1|12344.7|12343.2|671
1652147100000|2022-05-10 01:45:00|12347.6|12346.1|12348.6|12347.1|12349.8|12348.3|12345.5|12344|617
1652147400000|2022-05-10 01:50:00|12348.7|12347.2|12350.2|12348.7|12354.1|12352.6|12347.6|12346.1|693
1652147700000|2022-05-10 01:55:00|12350.3|12348.8|12348.2|12346.7|12353.8|12352.3|12347.8|12346.3|678
1652148000000|2022-05-10 02:00:00|12348.5|12347|12353.8|12352.3|12357.2|12355.7|12348.2|12347|629
1652148300000|2022-05-10 02:05:00|12353.7|12352.2|12356.9|12355.4|12357.1|12355.6|12349.6|12348.1|735
1652148600000|2022-05-10 02:10:00|12357|12355.5|12360.1|12358.6|12361.7|12360.2|12356.2|12354.7|777
1652148900000|2022-05-10 02:15:00|12360|12358.5|12363.7|12362.2|12363.9|12362.4|12357.5|12356.2|669
1652149200000|2022-05-10 02:20:00|12363.8|12362.3|12360.3|12358.8|12365.8|12364.5|12358.7|12357.2|668
1652149500000|2022-05-10 02:25:00|12359.9|12358.4|12368.8|12367.3|12369.3|12367.8|12358.1|12356.6|775
1652149800000|2022-05-10 02:30:00|12368.7|12367.2|12365.7|12364.2|12369.1|12367.8|12364.6|12363.1|606
1652150100000|2022-05-10 02:35:00|12365.8|12364.3|12371.9|12370.4|12373.1|12371.6|12364.4|12362.9|779
1652150400000|2022-05-10 02:40:00|12371.8|12370.3|12367.1|12365.6|12372.1|12370.6|12364.3|12362.8|654
1652150700000|2022-05-10 02:45:00|12367.2|12365.7|12369.7|12368.2|12369.8|12368.3|12364.6|12363.1|687
1652151000000|2022-05-10 02:50:00|12369.8|12368.3|12365.9|12364.4|12369.8|12368.3|12362.9|12361.4|631
1652151300000|2022-05-10 02:55:00|12366|12364.5|12365.9|12364.4|12367.8|12366.3|12361.8|12360.3|824
1652151600000|2022-05-10 03:00:00|12366|12364.5|12364.6|12363.1|12366.2|12364.7|12362.3|12361.1|622
1652151900000|2022-05-10 03:05:00|12364.4|12362.9|12366.8|12365.3|12367|12365.5|12362.6|12361.1|594
1652152200000|2022-05-10 03:10:00|12366.7|12365.2|12361.7|12360.2|12367|12365.5|12361.5|12360|533
1652152500000|2022-05-10 03:15:00|12361.8|12360.3|12359.5|12358|12363.8|12362.3|12358.4|12357.2|590
1652152800000|2022-05-10 03:20:00|12359.4|12357.9|12352.8|12351.3|12359.7|12358.2|12351.6|12350.1|568
1652153100000|2022-05-10 03:25:00|12352.7|12351.2|12354|12352.5|12354.8|12353.3|12350.7|12349.2|334
1652153400000|2022-05-10 03:30:00|12354.1|12352.6|12356.5|12355|12357.1|12355.6|12352.6|12351.3|470
1652153700000|2022-05-10 03:35:00|12356.3|12354.8|12358.9|12357.4|12360.2|12358.8|12354.5|12353|505
1652154000000|2022-05-10 03:40:00|12359|12357.5|12359.2|12357.7|12360.1|12358.7|12358.2|12356.7|507
1652154300000|2022-05-10 03:45:00|12358.9|12357.4|12362.2|12360.7|12362.4|12360.9|12358.6|12357.1|521
1652154600000|2022-05-10 03:50:00|12362|12360.5|12364.9|12363.4|12365.9|12364.4|12360.1|12358.6|547
1652154900000|2022-05-10 03:55:00|12364.8|12363.3|12367.8|12366.3|12367.9|12366.4|12364.8|12363.3|584
1652155200000|2022-05-10 04:00:00|12367.7|12366.2|12367.2|12365.7|12367.9|12366.4|12364.8|12363.3|446
1652155500000|2022-05-10 04:05:00|12367.1|12365.6|12368.3|12366.8|12369.2|12367.7|12366.8|12365.3|404
1652155800000|2022-05-10 04:10:00|12368.2|12366.7|12367.3|12365.8|12369|12367.5|12366.4|12365.3|393
1652156100000|2022-05-10 04:15:00|12367.2|12365.7|12366.9|12365.4|12367.9|12366.4|12365.3|12363.8|401
1652156400000|2022-05-10 04:20:00|12367|12365.5|12366.9|12365.4|12369.9|12368.4|12365.5|12364|497
1652156700000|2022-05-10 04:25:00|12366.8|12365.3|12360.8|12359.3|12366.8|12365.3|12360.3|12359.1|469
1652157000000|2022-05-10 04:30:00|12360.9|12359.4|12365.8|12364.3|12366.9|12365.5|12360.4|12359.2|428
1652157300000|2022-05-10 04:35:00|12365.9|12364.4|12364.7|12363.2|12367|12365.5|12364.5|12363|324
1652157600000|2022-05-10 04:40:00|12364.5|12363|12364.8|12363.3|12367.3|12365.8|12363.8|12362.3|299
1652157900000|2022-05-10 04:45:00|12364.9|12363.4|12368.9|12367.4|12369.1|12367.6|12363.4|12361.9|394
1652158200000|2022-05-10 04:50:00|12368.8|12367.3|12366.4|12364.9|12369|12367.5|12364.5|12363|456
1652158500000|2022-05-10 04:55:00|12366.3|12364.8|12366.6|12365.1|12367.2|12365.7|12365.2|12363.7|468
1652158800000|2022-05-10 05:00:00|12366.5|12365|12365.9|12364.4|12370.2|12369|12363.5|12362.3|586
1652159100000|2022-05-10 05:05:00|12365.8|12364.3|12369|12367.5|12370.7|12369.2|12364.3|12362.8|594
1652159400000|2022-05-10 05:10:00|12368.9|12367.4|12374.5|12373|12374.5|12373|12368.6|12367.1|612
1652159700000|2022-05-10 05:15:00|12374.4|12372.9|12375.6|12374.1|12376.7|12375.2|12370.2|12369|526
1652160000000|2022-05-10 05:20:00|12375.7|12374.2|12366.6|12365.1|12375.7|12374.2|12364.7|12363.2|647
1652160300000|2022-05-10 05:25:00|12366.5|12365|12371.4|12369.9|12373.1|12371.6|12364.8|12363.3|551
1652160600000|2022-05-10 05:30:00|12371.5|12370|12370.7|12369.2|12372.6|12371.1|12368.7|12367.4|632
1652160900000|2022-05-10 05:35:00|12370.9|12369.4|12368.3|12366.8|12371.3|12369.8|12364.8|12363.3|543
1652161200000|2022-05-10 05:40:00|12368.6|12367.1|12370.5|12369|12372.7|12371.2|12367.7|12366.2|709
1652161500000|2022-05-10 05:45:00|12370.4|12368.9|12369.7|12368.2|12372.6|12371.1|12367.5|12366|626
1652161800000|2022-05-10 05:50:00|12369.8|12368.3|12368.6|12367.1|12372|12370.5|12367.8|12366.3|610
1652162100000|2022-05-10 05:55:00|12368.9|12367.4|12365.5|12364|12370.9|12369.4|12364.8|12363.3|698
1652162400000|2022-05-10 06:00:00|12365.8|12364.3|12367.2|12365.7|12368.2|12367.1|12363.6|12362.1|918
1652162700000|2022-05-10 06:05:00|12367.3|12365.8|12357.8|12356.3|12368.7|12367.5|12357.2|12356|858
1652163000000|2022-05-10 06:10:00|12357.7|12356.2|12362.5|12361|12364.3|12362.8|12356.5|12355.2|864
1652163300000|2022-05-10 06:15:00|12362.6|12361.1|12364.1|12362.6|12366.8|12365.3|12362.4|12360.9|657
1652163600000|2022-05-10 06:20:00|12363.9|12362.4|12365.1|12363.6|12367.8|12366.3|12363.9|12362.4|734
1652163900000|2022-05-10 06:25:00|12365|12363.5|12356.3|12354.8|12365.1|12363.6|12355.5|12354|906
1652164200000|2022-05-10 06:30:00|12356.5|12355|12355.4|12353.9|12357.9|12356.4|12353.5|12352|887
1652164500000|2022-05-10 06:35:00|12355.3|12353.8|12353.6|12352.1|12356.8|12355.4|12350.3|12349.1|800
1652164800000|2022-05-10 06:40:00|12353.5|12352|12358.8|12357.3|12359|12357.5|12350.4|12348.9|876
1652165100000|2022-05-10 06:45:00|12358.6|12357.1|12357.9|12356.4|12363.5|12362|12356.8|12355.3|855
1652165400000|2022-05-10 06:50:00|12358|12356.5|12351.2|12350.3|12358.1|12356.6|12351.2|12349.9|756
1652165700000|2022-05-10 06:55:00|12351.1|12350.2|12346.4|12345.5|12352.7|12351.5|12345.7|12344.8|933
1652166000000|2022-05-10 07:00:00|12346|12345.1|12337.8|12336.3|12349.3|12348|12333.7|12332.2|1028
1652166300000|2022-05-10 07:05:00|12337.5|12336|12335.3|12334.4|12345.1|12343.8|12334.6|12333.5|1097
1652166600000|2022-05-10 07:10:00|12335.5|12334.6|12330.3|12328.8|12335.8|12334.9|12326.1|12324.6|919
1652166900000|2022-05-10 07:15:00|12330.4|12328.9|12325.5|12324.6|12333.4|12331.9|12324.5|12323.6|863
1652167200000|2022-05-10 07:20:00|12325.6|12324.7|12333.8|12332.9|12335.1|12333.8|12323.9|12322.6|968
1652167500000|2022-05-10 07:25:00|12334|12333.1|12335.9|12334.4|12338.1|12336.7|12333.1|12332|893
1652167800000|2022-05-10 07:30:00|12335.8|12334.3|12331.1|12329.6|12335.8|12334.3|12326.8|12325.3|1052
1652168100000|2022-05-10 07:35:00|12331.3|12329.8|12337.6|12336.1|12338.7|12337.2|12328.5|12327.4|1148
1652168400000|2022-05-10 07:40:00|12337.7|12336.2|12336.5|12335.6|12340.6|12339.5|12333.4|12332|1223
1652168700000|2022-05-10 07:45:00|12336.4|12335.5|12322.1|12320.6|12337|12336.1|12320.6|12319.1|1186
1652169000000|2022-05-10 07:50:00|12322.3|12321.4|12320.5|12319|12326.6|12325.1|12319.8|12318.6|1074
1652169300000|2022-05-10 07:55:00|12320.8|12319.3|12318|12316.5|12323.4|12322.2|12317.6|12316.5|973
1652169600000|2022-05-10 08:00:00|12318.1|12316.6|12323.5|12322.6|12326.2|12325|12317.3|12316.4|1099
1652169900000|2022-05-10 08:05:00|12323.4|12322.5|12327.9|12327|12329.1|12327.6|12320.5|12319.6|801
1652170200000|2022-05-10 08:10:00|12328|12327.1|12323.6|12322.7|12328.8|12327.3|12323|12321.8|783
1652170500000|2022-05-10 08:15:00|12323.7|12322.8|12327|12326.1|12328.6|12327.4|12322.9|12322|677
1652170800000|2022-05-10 08:20:00|12326.9|12326|12330|12328.5|12331.2|12329.7|12325.2|12324|758
1652171100000|2022-05-10 08:25:00|12329.5|12328|12334.9|12334|12335.6|12334.7|12325.7|12324.2|812
1652171400000|2022-05-10 08:30:00|12335|12334.1|12335|12334.1|12340.4|12339.2|12334.8|12333.7|780
1652171700000|2022-05-10 08:35:00|12335.2|12334.3|12338.4|12336.9|12340.9|12339.8|12332.3|12331.2|818
1652172000000|2022-05-10 08:40:00|12338.3|12336.8|12331.2|12330.3|12338.4|12336.9|12328.4|12327|869
1652172300000|2022-05-10 08:45:00|12331.3|12330.4|12338.4|12336.9|12345.7|12344.2|12329.8|12328.9|993
1652172600000|2022-05-10 08:50:00|12338.3|12336.8|12337|12335.5|12340.3|12338.8|12334.8|12333.3|658
1652172900000|2022-05-10 08:55:00|12336.7|12335.8|12338.2|12336.7|12340.9|12339.6|12336.7|12335.6|648
1652173200000|2022-05-10 09:00:00|12338.3|12336.8|12341.8|12340.3|12342.4|12341.5|12335.6|12334.3|832
1652173500000|2022-05-10 09:05:00|12341.7|12340.2|12340.3|12339.4|12343|12342.1|12337.9|12336.8|723
1652173800000|2022-05-10 09:10:00|12340.5|12339.6|12342.1|12340.6|12342.8|12341.4|12339.4|12338.1|674
1652174100000|2022-05-10 09:15:00|12342|12340.5|12330.9|12329.4|12342.8|12341.6|12327.4|12325.9|927
1652174400000|2022-05-10 09:20:00|12330.8|12329.3|12320.5|12319|12331.8|12330.3|12320.2|12318.9|724
1652174700000|2022-05-10 09:25:00|12320.6|12319.1|12324.8|12323.3|12325.1|12323.7|12318.4|12316.9|660
1652175000000|2022-05-10 09:30:00|12324.9|12323.4|12328.2|12326.7|12330.8|12329.7|12324.8|12323.3|648
1652175300000|2022-05-10 09:35:00|12328.1|12326.6|12331.1|12329.6|12331.2|12329.8|12325.7|12324.5|548
1652175600000|2022-05-10 09:40:00|12331|12329.5|12325.9|12324.4|12335.1|12333.6|12325.1|12323.6|783
1652175900000|2022-05-10 09:45:00|12325.8|12324.3|12323.8|12322.3|12331.1|12329.8|12323.5|12322.2|805
1652176200000|2022-05-10 09:50:00|12323.6|12322.7|12313.4|12311.9|12324.1|12322.9|12309.9|12308.5|842
1652176500000|2022-05-10 09:55:00|12313.5|12312|12308.3|12306.8|12313.5|12312|12305.3|12304.1|896
1652176800000|2022-05-10 10:00:00|12308.2|12306.7|12311.9|12311|12312.7|12311.2|12304.8|12303.5|906
1652177100000|2022-05-10 10:05:00|12311.8|12310.9|12320.7|12319.8|12322.3|12321.3|12311.8|12310.9|784
1652177400000|2022-05-10 10:10:00|12320.8|12319.9|12326.9|12325.4|12328|12326.6|12318.1|12317.2|623
1652177700000|2022-05-10 10:15:00|12326.8|12325.3|12327.9|12326.4|12328.3|12327|12323|12321.5|698
1652178000000|2022-05-10 10:20:00|12327.8|12326.3|12330.5|12329|12330.6|12329.3|12326.9|12325.5|749
1652178300000|2022-05-10 10:25:00|12330.4|12328.9|12337.8|12336.3|12339.2|12338|12329.2|12328.1|642
1652178600000|2022-05-10 10:30:00|12337.7|12336.2|12343.1|12341.6|12343.2|12341.7|12337.4|12336|678
1652178900000|2022-05-10 10:35:00|12343|12341.5|12352.1|12350.6|12354.1|12352.8|12341.8|12340.6|756
1652179200000|2022-05-10 10:40:00|12352|12350.5|12356.5|12355|12359.6|12358.1|12350.8|12349.3|713
1652179500000|2022-05-10 10:45:00|12356.6|12355.1|12348.3|12346.8|12356.6|12355.1|12347.3|12346.1|741
1652179800000|2022-05-10 10:50:00|12348.2|12346.7|12346.4|12345.5|12349.1|12348.2|12341.7|12340.3|813
1652180100000|2022-05-10 10:55:00|12346.3|12345.4|12350.1|12349.2|12353.9|12353|12346.3|12345.4|819
1652180400000|2022-05-10 11:00:00|12349.8|12348.9|12352.8|12351.9|12357.4|12356.2|12349.6|12348.7|783
1652180700000|2022-05-10 11:05:00|12352.9|12352|12346.6|12345.7|12353.1|12352.2|12345.3|12344.2|675
1652181000000|2022-05-10 11:10:00|12346.5|12345.6|12350.4|12349.5|12352.4|12351.4|12346.5|12345.6|632
1652181300000|2022-05-10 11:15:00|12350.3|12349.4|12349.7|12348.2|12352.3|12351.4|12348.5|12347.5|610
1652181600000|2022-05-10 11:20:00|12349.8|12348.3|12347|12345.5|12352.9|12351.8|12345.1|12344|556
1652181900000|2022-05-10 11:25:00|12346.9|12345.4|12348.9|12347.4|12350.1|12348.6|12343.7|12342.3|632
1652182200000|2022-05-10 11:30:00|12349|12347.5|12351.9|12350.4|12354.2|12352.8|12347.7|12346.2|736
1652182500000|2022-05-10 11:35:00|12351.8|12350.3|12350.7|12349.2|12356.3|12354.8|12349.5|12348|698
1652182800000|2022-05-10 11:40:00|12350.6|12349.1|12336.1|12334.6|12351.1|12349.6|12336|12334.5|697
1652183100000|2022-05-10 11:45:00|12336.2|12334.7|12345.7|12344.2|12345.9|12344.5|12335.7|12334.2|712
1652183400000|2022-05-10 11:50:00|12345.6|12344.1|12333.1|12332.2|12345.6|12344.7|12333|12332|736
1652183700000|2022-05-10 11:55:00|12333.2|12332.3|12338.7|12337.8|12340.6|12339.6|12333.2|12332.3|811
1652184000000|2022-05-10 12:00:00|12338.8|12337.9|12330.3|12328.8|12342.6|12341.7|12328.3|12327.2|887
1652184300000|2022-05-10 12:05:00|12330.4|12328.9|12323.2|12322.3|12331.8|12330.9|12322.4|12320.9|878
1652184600000|2022-05-10 12:10:00|12323.3|12321.8|12330.9|12330|12331.7|12330.8|12320|12319|792
1652184900000|2022-05-10 12:15:00|12331|12330.1|12331.6|12330.7|12332.7|12331.4|12328.6|12327.4|768
1652185200000|2022-05-10 12:20:00|12331.5|12330.6|12325.2|12323.7|12331.8|12330.6|12319.8|12318.6|983
1652185500000|2022-05-10 12:25:00|12325.3|12323.8|12326.4|12325.5|12331.4|12330.5|12325.2|12323.7|789
1652185800000|2022-05-10 12:30:00|12326.9|12326|12320.5|12319.6|12327.5|12326.6|12319.5|12318.6|980
1652186100000|2022-05-10 12:35:00|12320.6|12319.7|12328.4|12327.5|12329.7|12328.6|12320|12319.1|797
1652186400000|2022-05-10 12:40:00|12328.1|12327.2|12322.7|12321.8|12329.6|12328.7|12321.5|12320.4|806
1652186700000|2022-05-10 12:45:00|12322.9|12322|12322.3|12321.4|12325.9|12325|12318.6|12317.5|862
1652187000000|2022-05-10 12:50:00|12322.6|12321.7|12326|12324.5|12327.9|12326.5|12322.5|12321.2|922
1652187300000|2022-05-10 12:55:00|12325.9|12324.4|12319.6|12318.7|12327|12325.7|12318.5|12317.4|779
1652187600000|2022-05-10 13:00:00|12319.4|12318.5|12330.4|12328.9|12332|12331.1|12318.1|12317|880
1652187900000|2022-05-10 13:05:00|12330.5|12329|12338.8|12337.9|12339.6|12338.4|12328.3|12327.4|869
1652188200000|2022-05-10 13:10:00|12338.9|12338|12336.8|12335.9|12341.9|12340.7|12335|12334.1|875
1652188500000|2022-05-10 13:15:00|12336.6|12335.7|12335.9|12335|12338.1|12336.9|12334.5|12333.6|801
1652188800000|2022-05-10 13:20:00|12335.8|12334.9|12331|12330.1|12338.8|12337.9|12328.7|12327.8|731
1652189100000|2022-05-10 13:25:00|12331.1|12330.2|12331.3|12330.4|12333.6|12332.5|12328.1|12327.2|860
1652189400000|2022-05-10 13:30:00|12331.4|12330.5|12335|12333.5|12337.7|12336.4|12331.3|12330.3|1104
1652189700000|2022-05-10 13:35:00|12335.1|12333.6|12329|12328.1|12335.2|12333.9|12327.1|12325.6|1190
1652190000000|2022-05-10 13:40:00|12329.1|12328.2|12321.4|12319.9|12335.5|12334.4|12321.3|12319.9|924
1652190300000|2022-05-10 13:45:00|12321.5|12320|12320.1|12318.6|12322.3|12320.9|12313.6|12312.5|1044
1652190600000|2022-05-10 13:50:00|12320.3|12319.2|12322.1|12321.2|12326.8|12325.7|12317.8|12316.3|967
1652190900000|2022-05-10 13:55:00|12322.2|12321.3|12323.6|12322.7|12325.7|12324.5|12319.9|12318.7|1089
1652191200000|2022-05-10 14:00:00|12323.9|12323|12319.9|12318.4|12329.6|12328.1|12308.5|12307|1371
1652191500000|2022-05-10 14:05:00|12320|12318.5|12327.5|12326|12330.8|12329.7|12318.5|12317.1|1274
1652191800000|2022-05-10 14:10:00|12327.6|12326.1|12339.1|12337.6|12342.2|12340.7|12327.6|12326.1|1330
1652192100000|2022-05-10 14:15:00|12339|12337.5|12337|12335.5|12341.6|12340.1|12332.5|12331|1178
1652192400000|2022-05-10 14:20:00|12336.9|12335.4|12337|12336.1|12339.4|12338.3|12333.5|12332.2|1286
1652192700000|2022-05-10 14:25:00|12337.1|12336.2|12339.5|12338.6|12341.1|12339.9|12334.8|12333.3|1249
1652193000000|2022-05-10 14:30:00|12339.6|12338.7|12336.2|12334.7|12342.1|12341.1|12332.1|12330.9|1231
1652193300000|2022-05-10 14:35:00|12336.3|12334.8|12335.8|12334.3|12338.8|12337.9|12327|12325.9|1107
1652193600000|2022-05-10 14:40:00|12335.6|12334.7|12335.9|12335|12336.8|12335.7|12328.5|12327.6|1087
1652193900000|2022-05-10 14:45:00|12335.8|12334.9|12322.7|12321.8|12337.8|12336.9|12321.7|12320.5|1099
1652194200000|2022-05-10 14:50:00|12322.6|12321.7|12314.2|12313.3|12322.9|12321.7|12313.5|12312.3|1197
1652194500000|2022-05-10 14:55:00|12314.1|12313.2|12313.1|12312.2|12320.5|12319.6|12311.6|12310.7|1309
1652194800000|2022-05-10 15:00:00|12313.3|12312.4|12306.7|12305.2|12315.2|12314.3|12303.9|12302.7|1173
1652195100000|2022-05-10 15:05:00|12306.5|12305.6|12300.7|12299.2|12309.9|12308.7|12295.3|12294|1159
1652195400000|2022-05-10 15:10:00|12300.8|12299.3|12299.3|12298.4|12305.3|12304.4|12298.5|12297.2|1241
1652195700000|2022-05-10 15:15:00|12299.4|12298.5|12300.6|12299.7|12302.3|12300.8|12293.4|12292.4|1112
1652196000000|2022-05-10 15:20:00|12300.9|12300|12300.1|12299.2|12303.7|12302.4|12298.7|12297.8|1060
1652196300000|2022-05-10 15:25:00|12300|12299.1|12303.3|12302.4|12304.2|12302.9|12297.4|12296.4|1171
1652196600000|2022-05-10 15:30:00|12303.4|12302.5|12307.1|12305.6|12310.2|12309|12298.1|12296.7|1305
1652196900000|2022-05-10 15:35:00|12307|12306.1|12327.6|12326.7|12330.2|12328.7|12304.9|12303.4|1260
1652197200000|2022-05-10 15:40:00|12327.7|12326.2|12324|12323.1|12327.8|12326.8|12318.6|12317.1|1096
1652197500000|2022-05-10 15:45:00|12324.1|12323.2|12316.7|12315.8|12328.9|12327.6|12315.5|12314.4|1215
1652197800000|2022-05-10 15:50:00|12316.6|12315.7|12319.6|12318.7|12321|12319.9|12313.6|12312.7|1064
1652198100000|2022-05-10 15:55:00|12319.5|12318.6|12313.2|12312.3|12320.3|12319.2|12311.7|12310.6|1134
1652198400000|2022-05-10 16:00:00|12313.6|12312.7|12308.8|12307.9|12318|12316.9|12292.3|12290.8|1699
1652198700000|2022-05-10 16:05:00|12309.1|12308.2|12307.1|12306.2|12316.3|12314.8|12305.6|12304.5|1044
1652199000000|2022-05-10 16:10:00|12307|12306.1|12322.4|12320.9|12328.5|12326.7|12305.6|12304.7|1295
1652199300000|2022-05-10 16:15:00|12322.3|12320.8|12325.9|12324.4|12326.9|12325.4|12320.6|12319.1|1164
1652199600000|2022-05-10 16:20:00|12325.4|12323.9|12317.1|12315.6|12326.5|12325|12317|12315.5|1123
1652199900000|2022-05-10 16:25:00|12317|12315.5|12326.2|12324.7|12326.7|12325.5|12315.3|12313.8|1130
1652200200000|2022-05-10 16:30:00|12326.1|12324.6|12317.5|12316.6|12328.2|12326.9|12313.6|12312.1|1165
1652200500000|2022-05-10 16:35:00|12317.4|12316.5|12322.1|12321.2|12322.7|12321.5|12315.7|12314.5|1291
1652200800000|2022-05-10 16:40:00|12321.9|12320.6|12322.4|12321.5|12325.2|12323.9|12319.2|12317.8|1223
1652201100000|2022-05-10 16:45:00|12322.5|12321.6|12323.8|12322.3|12327.1|12325.9|12320.4|12319.3|1135
1652201400000|2022-05-10 16:50:00|12323.7|12322.2|12315.3|12314.4|12326|12325|12315.3|12314|1023
1652201700000|2022-05-10 16:55:00|12315.2|12314.3|12310.8|12309.3|12319|12317.6|12310.8|12309.3|1247
1652202000000|2022-05-10 17:00:00|12310.7|12309.2|12315.4|12313.9|12317.3|12315.8|12308.1|12306.9|1247
1652202300000|2022-05-10 17:05:00|12315.7|12314.2|12314.5|12313.6|12319.6|12318.2|12312.7|12311.2|923
1652202600000|2022-05-10 17:10:00|12314.8|12313.3|12308.1|12306.6|12315|12313.5|12305.7|12304.2|846
1652202900000|2022-05-10 17:15:00|12308.3|12306.8|12308.1|12306.6|12309.1|12307.6|12304.2|12302.7|912
1652203200000|2022-05-10 17:20:00|12308.6|12307.1|12305.8|12304.3|12310|12308.5|12303.3|12302.1|931
1652203500000|2022-05-10 17:25:00|12305.9|12304.4|12309.2|12307.7|12309.9|12308.4|12304.2|12303.1|942
1652203800000|2022-05-10 17:30:00|12309.1|12307.6|12313.9|12312.4|12314.4|12313.2|12307.6|12306.1|768
1652204100000|2022-05-10 17:35:00|12314|12312.5|12321|12319.5|12324.8|12323.3|12313.7|12312.2|971
1652204400000|2022-05-10 17:40:00|12320.9|12319.4|12324.6|12323.1|12326.1|12324.9|12320.4|12318.9|968
1652204700000|2022-05-10 17:45:00|12324.5|12323|12325.1|12324.2|12327.1|12326.1|12323.3|12321.9|894
1652205000000|2022-05-10 17:50:00|12325.2|12324.3|12327.9|12326.4|12330.4|12329.3|12324.5|12323|988
1652205300000|2022-05-10 17:55:00|12328|12327.1|12327.3|12326.4|12329.9|12328.4|12326.2|12324.9|874
1652205600000|2022-05-10 18:00:00|12327.4|12326.5|12330.3|12329.4|12330.6|12329.4|12322.6|12321.6|1012
1652205900000|2022-05-10 18:05:00|12330.8|12329.3|12325|12323.5|12331.8|12330.5|12324.6|12323.2|815
1652206200000|2022-05-10 18:10:00|12325.3|12323.8|12327.9|12326.4|12328.7|12327.2|12324.1|12323|695
1652206500000|2022-05-10 18:15:00|12327.8|12326.3|12322.8|12321.3|12327.8|12326.3|12320.6|12319.1|992
1652206800000|2022-05-10 18:20:00|12322.7|12321.2|12320.9|12319.4|12323.9|12322.4|12319.5|12318.2|833
1652207100000|2022-05-10 18:25:00|12321|12319.5|12318.8|12317.3|12321.6|12320.3|12317.2|12316|918
1652207400000|2022-05-10 18:30:00|12318.6|12317.1|12320.9|12319.4|12320.9|12319.4|12317.3|12316.1|859
1652207700000|2022-05-10 18:35:00|12320.8|12319.3|12320.7|12319.2|12323.7|12322.4|12320.2|12318.9|646
1652208000000|2022-05-10 18:40:00|12320.6|12319.1|12324|12322.5|12325.2|12323.8|12317.9|12316.4|847
1652208300000|2022-05-10 18:45:00|12324.1|12322.6|12316.5|12315|12324.3|12322.8|12314.7|12313.2|947
1652208600000|2022-05-10 18:50:00|12316.4|12314.9|12318|12316.5|12321.1|12319.6|12316|12314.5|847
1652208900000|2022-05-10 18:55:00|12318.1|12316.6|12313.4|12311.9|12318.4|12317.1|12312.4|12310.9|930
1652209200000|2022-05-10 19:00:00|12313.5|12312|12318.5|12317|12319.7|12318.4|12313.3|12311.8|855
1652209500000|2022-05-10 19:05:00|12318.6|12317.1|12318.3|12316.8|12323.4|12321.9|12317.5|12316|856
1652209800000|2022-05-10 19:10:00|12318|12316.5|12320.6|12319.1|12321.4|12319.9|12317.3|12316.1|883
1652210100000|2022-05-10 19:15:00|12320.5|12319|12323|12321.5|12323.3|12321.8|12318.1|12316.7|832
1652210400000|2022-05-10 19:20:00|12322.9|12321.4|12321.4|12319.9|12323.6|12322.3|12320.7|12319.2|173
1652210700000|2022-05-10 19:25:00|12320.2|12318.7|12316.3|12314.8|12320.6|12319.1|12314.4|12313.1|688
1652211000000|2022-05-10 19:30:00|12316.6|12315.1|12311.5|12310|12316.7|12315.2|12310.4|12308.9|608
1652211300000|2022-05-10 19:35:00|12311.4|12309.9|12310.3|12308.8|12312.7|12311.2|12309|12307.7|581
1652211600000|2022-05-10 19:40:00|12310.5|12309|12305.3|12304.4|12310.6|12309.1|12304.7|12303.8|764
1652211900000|2022-05-10 19:45:00|12305.2|12304.3|12306.8|12305.3|12308|12306.5|12303.6|12302.1|690
1652212200000|2022-05-10 19:50:00|12306.7|12305.2|12313.9|12312.4|12314.1|12312.7|12306|12305|648
1652212500000|2022-05-10 19:55:00|12314|12312.5|12319.4|12317.9|12319.9|12318.9|12309.7|12308.2|658
1652212800000|2022-05-10 20:00:00|12318.9|12317.4|12319|12317.5|12320.5|12319|12317.3|12316|521
1652213100000|2022-05-10 20:05:00|12319.1|12317.6|12318.2|12316.7|12321.9|12320.4|12317.9|12316.4|285
1652213400000|2022-05-10 20:10:00|12318.1|12316.6|12316.3|12314.8|12318.2|12316.7|12314.6|12313.1|233
1652213700000|2022-05-10 20:15:00|12316|12314.5|12319.8|12318.3|12320.1|12318.6|12315.9|12314.4|213
1652214000000|2022-05-10 20:20:00|12319.9|12318.4|12321.7|12320.8|12323.6|12322.1|12319.8|12318.3|229
1652214300000|2022-05-10 20:25:00|12321.8|12320.9|12322.5|12321|12323.3|12321.8|12321.3|12319.8|178
1652214600000|2022-05-10 20:30:00|12322.4|12320.9|12322.6|12321.1|12322.9|12321.5|12322.2|12320.8|131
1652214900000|2022-05-10 20:35:00|12322.7|12321.2|12318.8|12317.3|12322.7|12321.2|12317.6|12316.4|233
1652215200000|2022-05-10 20:40:00|12318.9|12317.4|12317.5|12316|12319|12317.6|12317|12315.4|152
1652215500000|2022-05-10 20:45:00|12317.4|12315.9|12318.1|12316.6|12319.2|12317.7|12317.4|12315.5|148
1652215800000|2022-05-10 20:50:00|12318.2|12316.7|12317.9|12316.4|12318.6|12317.3|12316.6|12315.1|173
1652216100000|2022-05-10 20:55:00|12318|12316.5|12322.3|12311.3|12322.9|12316.5|12316.9|12310.2|365
1652216400000|2022-05-10 21:00:00|12323.4|12312.4|12330.3|12319.3|12330.8|12319.8|12323.4|12312.4|65
1652216700000|2022-05-10 21:05:00|12331.7|12320.7|12326.9|12315.9|12332.4|12321.4|12326.8|12315.8|158
1652217000000|2022-05-10 21:10:00|12325|12314|12327.2|12316.2|12330|12319|12324.2|12313.2|261
1652217300000|2022-05-10 21:15:00|12327.3|12316.3|12321.4|12310.4|12328.6|12317.6|12317.1|12309.5|297
1652217600000|2022-05-10 21:20:00|12321.6|12310.6|12324|12313|12325.2|12314.2|12321.6|12310.6|286
1652217900000|2022-05-10 21:25:00|12324.4|12313.4|12320.5|12313|12325.3|12314.4|12319.4|12308.4|400
1652218200000|2022-05-10 21:30:00|12320.4|12313.1|12323.5|12312.5|12325.7|12315|12319.6|12310|295
1652218500000|2022-05-10 21:35:00|12323.4|12313.2|12321.6|12312.2|12323.7|12313.8|12321.1|12311.9|127
1652218800000|2022-05-10 21:40:00|12321.5|12312.8|12321.6|12313.3|12323.5|12313.5|12320.3|12311.8|112
1652219100000|2022-05-10 21:45:00|12322.8|12312.7|12321.1|12313|12323.2|12313.9|12320.3|12311.5|176
1652219400000|2022-05-10 21:50:00|12321.8|12312.6|12319.5|12310.9|12323.2|12313.9|12318.9|12308.5|174
1652219700000|2022-05-10 21:55:00|12319.3|12311.3|12321.3|12310.3|12323.1|12312.3|12318.2|12307.8|1318
1652220000000|2022-05-10 22:00:00|12322.3|12311.3|12317.6|12313.4|12323|12313.7|12317.5|12308.1|706
1652220300000|2022-05-10 22:05:00|12317.7|12313.1|12317.6|12314.3|12320|12314.3|12316.9|12309.6|238
1652220600000|2022-05-10 22:10:00|12317.1|12314.1|12316.6|12312.8|12319.2|12315|12316.3|12311.2|179
1652220900000|2022-05-10 22:15:00|12316.5|12313|12314.9|12312.1|12317|12314.1|12314.4|12310.7|848
1652221200000|2022-05-10 22:20:00|12314.8|12312.3|12314.7|12311.9|12316|12313.5|12313.8|12311.6|538
1652221500000|2022-05-10 22:25:00|12314.8|12312|12314.8|12311.8|12315.1|12312.7|12312.8|12310.7|405
1652221800000|2022-05-10 22:30:00|12315|12311.6|12317.9|12314.8|12318.5|12316|12314.2|12311.6|379
1652222100000|2022-05-10 22:35:00|12317.4|12315.1|12317.4|12315.9|12318.3|12316.3|12317.2|12314.4|479
1652222400000|2022-05-10 22:40:00|12317.6|12316.1|12318.5|12316.3|12320.2|12317.4|12317.3|12314.6|447
1652222700000|2022-05-10 22:45:00|12318.6|12316.4|12318.3|12316|12319.9|12317.4|12317.4|12315.5|351
1652223000000|2022-05-10 22:50:00|12318.4|12315.9|12316.8|12314.1|12318.7|12316.5|12316|12313.5|361
1652223300000|2022-05-10 22:55:00|12316.9|12314.2|12316.2|12312.9|12317.4|12314.6|12315.2|12312.9|257
1652223600000|2022-05-10 23:00:00|12315.6|12313.3|12315.5|12314|12316.8|12314.9|12315|12312.9|224
1652223900000|2022-05-10 23:05:00|12315.6|12314.1|12316.5|12314.4|12316.8|12315.3|12314.8|12313.3|202
1652224200000|2022-05-10 23:10:00|12316.2|12314.7|12315.5|12314|12317.5|12316|12315.2|12313.7|240
1652224500000|2022-05-10 23:15:00|12315.6|12314.1|12312.4|12310.9|12315.9|12314.2|12312.3|12310.8|269
1652224800000|2022-05-10 23:20:00|12312.3|12310.8|12314.4|12312.9|12314.6|12313.1|12312.3|12310.8|245
1652225100000|2022-05-10 23:25:00|12314.5|12313|12313.5|12312|12315.3|12313.8|12313.3|12311.8|240
1652225400000|2022-05-10 23:30:00|12313.4|12311.9|12312.2|12310.7|12314|12312.3|12311.6|12310.1|285
1652225700000|2022-05-10 23:35:00|12312.6|12310.5|12310.3|12308.8|12312.8|12311.1|12310|12308.3|307
1652226000000|2022-05-10 23:40:00|12310.4|12308.9|12310.9|12309.4|12311.2|12309.7|12308|12306.5|376
1652226300000|2022-05-10 23:45:00|12311|12309.5|12308.6|12307.1|12311.1|12309.6|12308.5|12307|283
1652226600000|2022-05-10 23:50:00|12308.7|12307.2|12309.8|12308.3|12310.6|12309.1|12308.6|12307.1|170
1652226900000|2022-05-10 23:55:00|12310.1|12308.6|12308.1|12306.6|12310.1|12308.6|12307.8|12306.3|271
1652227200000|2022-05-11 00:00:00|12308|12306.5|12309.8|12308.3|12311.2|12309.7|12305.8|12304.4|505
1652227500000|2022-05-11 00:05:00|12309.7|12308.2|12312.5|12311|12313|12311.5|12308.8|12307.3|470
1652227800000|2022-05-11 00:10:00|12311.8|12310.3|12315.7|12314.2|12316.8|12315.6|12310.6|12309.2|420
1652228100000|2022-05-11 00:15:00|12315.8|12314.3|12316.3|12314.8|12317.9|12316.5|12315.4|12314|455
1652228400000|2022-05-11 00:20:00|12316.2|12314.7|12316.3|12314.8|12317.9|12316.6|12315.4|12313.9|456
1652228700000|2022-05-11 00:25:00|12316.2|12314.7|12317|12315.5|12319.2|12317.7|12315.5|12314|393
1652229000000|2022-05-11 00:30:00|12316.7|12315.2|12323.6|12322.1|12324|12322.5|12316.5|12315|559
1652229300000|2022-05-11 00:35:00|12323.4|12321.9|12320.7|12319.2|12323.8|12322.3|12319.7|12318.2|338
1652229600000|2022-05-11 00:40:00|12320.8|12319.3|12321.2|12319.7|12321.6|12320.1|12319.2|12317.9|444
1652229900000|2022-05-11 00:45:00|12321|12319.5|12319.7|12318.2|12321.4|12319.9|12316.7|12315.2|459
1652230200000|2022-05-11 00:50:00|12319.8|12318.3|12326.5|12325|12327.4|12325.5|12317.8|12316.3|653
1652230500000|2022-05-11 00:55:00|12326.3|12324.8|12318.1|12316.6|12327.5|12326|12317.3|12315.8|459
1652230800000|2022-05-11 01:00:00|12318|12316.5|12317.6|12316.1|12319|12317.7|12316.1|12314.6|418
1652231100000|2022-05-11 01:05:00|12317.7|12316.2|12317.6|12316.1|12318.8|12317.3|12315.4|12313.9|402
1652231400000|2022-05-11 01:10:00|12317.7|12316.2|12316.5|12315|12320.1|12318.6|12316.5|12315|318
1652231700000|2022-05-11 01:15:00|12316.6|12315.1|12314.9|12313.4|12319.7|12318.5|12313.1|12312|464
1652232000000|2022-05-11 01:20:00|12314.7|12313.8|12315.8|12314.9|12319.2|12318.2|12314.1|12313|476
1652232300000|2022-05-11 01:25:00|12315.7|12314.8|12315.6|12314.1|12316.1|12314.9|12312.7|12311.8|509
1652232600000|2022-05-11 01:30:00|12315.7|12314.2|12320.4|12318.9|12322.4|12320.9|12315.4|12314.1|596
1652232900000|2022-05-11 01:35:00|12320.3|12318.8|12322.6|12321.1|12323.2|12322|12317|12315.8|671
1652233200000|2022-05-11 01:40:00|12322.5|12321|12323.4|12322.5|12326|12324.9|12322.3|12321|615
1652233500000|2022-05-11 01:45:00|12323.3|12322.4|12323.6|12322.7|12324.8|12323.8|12322.1|12320.8|450
1652233800000|2022-05-11 01:50:00|12323.5|12322.6|12325.1|12324.2|12325.9|12324.5|12322.1|12321|507
1652234100000|2022-05-11 01:55:00|12325.2|12324.3|12326.2|12324.7|12327.8|12326.4|12324.1|12323|520
1652234400000|2022-05-11 02:00:00|12326.3|12324.8|12327|12326.1|12328.6|12327.4|12324.7|12323.2|558
1652234700000|2022-05-11 02:05:00|12326.9|12326|12330.6|12329.7|12332.1|12330.7|12324.1|12323|616
1652235000000|2022-05-11 02:10:00|12330.5|12329.6|12336.9|12335.4|12337|12335.8|12329.4|12328.3|502
1652235300000|2022-05-11 02:15:00|12336.8|12335.3|12337.8|12336.3|12339|12337.8|12334.4|12333.2|546
1652235600000|2022-05-11 02:20:00|12337.6|12336.1|12337.3|12336.4|12339.1|12337.9|12337.2|12336.1|386
1652235900000|2022-05-11 02:25:00|12337.4|12336.5|12334.9|12334|12337.7|12336.8|12334.1|12333|336
1652236200000|2022-05-11 02:30:00|12334.8|12333.9|12330.4|12329.5|12335.9|12334.7|12330.2|12329.1|439
1652236500000|2022-05-11 02:35:00|12330.3|12329.4|12332.2|12330.7|12333.4|12332.1|12330|12328.9|348
1652236800000|2022-05-11 02:40:00|12332.3|12330.8|12330.7|12329.8|12334.2|12333.1|12330.1|12329.1|339
1652237100000|2022-05-11 02:45:00|12330.9|12330|12331.7|12330.2|12332.9|12331.7|12328.1|12326.8|572
1652237400000|2022-05-11 02:50:00|12331.6|12330.1|12337|12335.5|12338|12336.7|12330.7|12329.8|603
1652237700000|2022-05-11 02:55:00|12336.9|12335.4|12337.6|12336.7|12338.6|12337.1|12334.8|12333.4|642
1652238000000|2022-05-11 03:00:00|12338|12336.5|12337.3|12336.4|12338.4|12337.3|12335.3|12334|356
1652238300000|2022-05-11 03:05:00|12337.2|12336.3|12338.4|12336.9|12339.7|12338.5|12337.2|12335.8|369
1652238600000|2022-05-11 03:10:00|12338.5|12337|12338.1|12336.6|12338.7|12337.4|12336.5|12335.3|428
1652238900000|2022-05-11 03:15:00|12337.9|12336.4|12340.5|12339|12340.6|12339.5|12337|12335.5|353
1652239200000|2022-05-11 03:20:00|12340.6|12339.1|12339.6|12338.7|12341.2|12339.8|12339.2|12337.9|362
1652239500000|2022-05-11 03:25:00|12339.7|12338.8|12339.9|12338.4|12340.9|12339.4|12338.5|12337.2|406
1652239800000|2022-05-11 03:30:00|12339.8|12338.3|12334.6|12333.1|12339.8|12338.6|12334.3|12333|395
1652240100000|2022-05-11 03:35:00|12334.7|12333.2|12331.7|12330.2|12334.8|12333.4|12331.4|12330|408
1652240400000|2022-05-11 03:40:00|12331.8|12330.3|12327.1|12325.6|12332.2|12330.9|12326.4|12325.2|315
1652240700000|2022-05-11 03:45:00|12327.2|12325.7|12329|12327.5|12329|12327.7|12326.3|12324.8|251
1652241000000|2022-05-11 03:50:00|12328.9|12327.4|12330.7|12329.2|12331.5|12330.2|12328.9|12327.4|229
1652241300000|2022-05-11 03:55:00|12330.6|12329.1|12331.8|12330.3|12333.4|12332.4|12330.3|12328.9|362
1652241600000|2022-05-11 04:00:00|12331.7|12330.2|12331.4|12330.5|12332|12330.8|12329|12327.8|298
1652241900000|2022-05-11 04:05:00|12331.5|12330.6|12329.8|12328.3|12331.9|12330.7|12329.5|12328|303
1652242200000|2022-05-11 04:10:00|12329.7|12328.2|12327.7|12326.8|12330.3|12329.1|12326.7|12325.2|374
1652242500000|2022-05-11 04:15:00|12328|12327.1|12326.4|12325.5|12329|12328|12326|12325|375
1652242800000|2022-05-11 04:20:00|12326.3|12325.4|12328.7|12327.2|12328.9|12327.9|12326.1|12325.1|282
1652243100000|2022-05-11 04:25:00|12328.8|12327.3|12328.7|12327.8|12329.5|12328.6|12327.7|12326.3|395
1652243400000|2022-05-11 04:30:00|12328.8|12327.9|12329.6|12328.1|12329.7|12328.8|12327.9|12326.4|204
1652243700000|2022-05-11 04:35:00|12329.5|12328|12331.9|12330.4|12331.9|12330.6|12328.4|12327.3|234
1652244000000|2022-05-11 04:40:00|12331.8|12330.3|12335.1|12333.6|12335.9|12334.8|12331.7|12330.3|356
1652244300000|2022-05-11 04:45:00|12335|12333.5|12335.6|12334.7|12336|12334.7|12333.4|12332.2|217
1652244600000|2022-05-11 04:50:00|12335.7|12334.8|12335.6|12334.7|12336.7|12335.5|12334.9|12333.7|284
1652244900000|2022-05-11 04:55:00|12335.7|12334.8|12336.6|12335.1|12337.3|12335.8|12334.3|12333.1|409
1652245200000|2022-05-11 05:00:00|12336.7|12335.2|12337.4|12336.5|12337.9|12336.8|12334.5|12333.3|523
1652245500000|2022-05-11 05:05:00|12337.5|12336.6|12333.4|12332.5|12339|12337.9|12333.4|12332.3|372
1652245800000|2022-05-11 05:10:00|12333.3|12332.4|12337.5|12336.6|12337.7|12336.7|12332.3|12330.8|394
1652246100000|2022-05-11 05:15:00|12337.4|12336.5|12336.7|12335.2|12338.2|12336.7|12335.8|12334.4|431
1652246400000|2022-05-11 05:20:00|12336.6|12335.1|12335.5|12334|12337.9|12336.7|12335.1|12333.6|414
1652246700000|2022-05-11 05:25:00|12335.6|12334.1|12338|12337.1|12338.4|12337.2|12335.2|12333.7|371
1652247000000|2022-05-11 05:30:00|12337.9|12337|12340.7|12339.8|12341.8|12340.7|12337.8|12336.7|576
1652247300000|2022-05-11 05:35:00|12340.6|12339.7|12337.6|12336.1|12341.8|12340.3|12337.3|12335.8|428
1652247600000|2022-05-11 05:40:00|12337.5|12336|12337.2|12336.3|12338.9|12337.4|12336.4|12334.9|629
1652247900000|2022-05-11 05:45:00|12337.3|12336.4|12336.6|12335.1|12337.8|12336.5|12335.2|12334.1|533
1652248200000|2022-05-11 05:50:00|12336.7|12335.2|12328.5|12327|12339|12337.7|12327.6|12326.1|594
1652248500000|2022-05-11 05:55:00|12328.4|12326.9|12336.8|12334.5|12337|12335.1|12328.2|12326.7|492
1652248800000|2022-05-11 06:00:00|12337.1|12334.7|12336.7|12335.2|12341.8|12340.3|12333.6|12332.1|762
1652249100000|2022-05-11 06:05:00|12336.8|12335.3|12338.8|12337.3|12339|12337.6|12334.7|12333.2|575
1652249400000|2022-05-11 06:10:00|12338.9|12337.4|12334|12332.5|12339.8|12338.3|12333.7|12332.2|655
1652249700000|2022-05-11 06:15:00|12334.1|12332.6|12336.1|12334.6|12336.4|12334.9|12331.2|12329.8|607
1652250000000|2022-05-11 06:20:00|12336.2|12334.7|12344.8|12343.3|12345.1|12343.6|12334.5|12333.4|717
1652250300000|2022-05-11 06:25:00|12344.9|12343.4|12341.9|12341|12345|12343.5|12336.6|12335.1|791
1652250600000|2022-05-11 06:30:00|12342.1|12341.2|12339.6|12338.1|12342.9|12341.6|12338.5|12337|714
1652250900000|2022-05-11 06:35:00|12339.5|12338|12338.7|12337.2|12341.4|12339.9|12337|12335.7|609
1652251200000|2022-05-11 06:40:00|12338.6|12337.1|12345.1|12343.6|12345.1|12343.6|12338.4|12337.1|676
1652251500000|2022-05-11 06:45:00|12345|12343.5|12346.3|12344.8|12348|12346.5|12342.8|12341.3|576
1652251800000|2022-05-11 06:50:00|12346.4|12344.9|12342.9|12341.4|12346.4|12344.9|12341.4|12339.9|535
1652252100000|2022-05-11 06:55:00|12342.8|12341.3|12338.5|12337|12342.9|12341.4|12337.9|12336.4|537
1652252400000|2022-05-11 07:00:00|12338.6|12337.1|12336.9|12335.4|12341.4|12339.9|12332.6|12331.1|757
1652252700000|2022-05-11 07:05:00|12337|12335.5|12335.8|12334.3|12338.3|12336.8|12335.7|12334.2|559
1652253000000|2022-05-11 07:10:00|12335.9|12334.4|12334.3|12332.8|12336.6|12335.1|12330.5|12329|819
1652253300000|2022-05-11 07:15:00|12334.2|12332.7|12329.8|12328.3|12334.2|12332.7|12326.9|12325.7|893
1652253600000|2022-05-11 07:20:00|12329.7|12328.2|12328.9|12327.4|12336.5|12335.3|12328.2|12326.7|735
1652253900000|2022-05-11 07:25:00|12328.8|12327.3|12332.5|12331|12333|12331.6|12323.6|12322.1|1123
1652254200000|2022-05-11 07:30:00|12332.7|12331.2|12337.7|12336.2|12337.9|12336.4|12329.4|12327.9|848
1652254500000|2022-05-11 07:35:00|12337.6|12336.1|12340.1|12338.6|12341.8|12340.3|12335.3|12333.8|791
1652254800000|2022-05-11 07:40:00|12340|12338.5|12344.8|12343.3|12345.7|12344.2|12338.7|12337.2|796
1652255100000|2022-05-11 07:45:00|12344.9|12343.4|12340.8|12339.3|12346.2|12345|12335|12333.5|724
1652255400000|2022-05-11 07:50:00|12340.7|12339.2|12343.3|12342.4|12346.2|12344.7|12337.7|12336.5|938
1652255700000|2022-05-11 07:55:00|12343.4|12342.5|12345.6|12344.7|12347.1|12346.2|12341.7|12340.8|776
1652256000000|2022-05-11 08:00:00|12345.5|12344.6|12345.7|12344.8|12353.6|12352.1|12344.4|12343.3|921
1652256300000|2022-05-11 08:05:00|12345.9|12345|12343.4|12341.9|12350.2|12348.7|12340.5|12339.3|967
1652256600000|2022-05-11 08:10:00|12343.5|12342|12345.9|12344.4|12346.1|12344.6|12340.9|12339.8|881
1652256900000|2022-05-11 08:15:00|12345.8|12344.3|12348.1|12347.2|12350.8|12349.9|12345.7|12344.2|680
1652257200000|2022-05-11 08:20:00|12347.8|12346.9|12356.2|12354.7|12357.3|12355.8|12345.1|12344|891
1652257500000|2022-05-11 08:25:00|12356.3|12354.8|12342.8|12341.3|12357.1|12355.8|12342.7|12341.2|973
1652257800000|2022-05-11 08:30:00|12342.6|12341.1|12347.5|12346|12349.4|12347.9|12342.1|12340.6|709
1652258100000|2022-05-11 08:35:00|12347.3|12345.8|12349.4|12347.9|12350.6|12349.6|12347.3|12345.8|686
1652258400000|2022-05-11 08:40:00|12349.5|12348|12354.7|12353.2|12357.4|12355.9|12347.3|12346.1|710
1652258700000|2022-05-11 08:45:00|12354.6|12353.1|12360.5|12359|12361.5|12360|12353.4|12351.9|839
1652259000000|2022-05-11 08:50:00|12360.6|12359.1|12366|12364.5|12368.8|12367.3|12357|12355.9|858
1652259300000|2022-05-11 08:55:00|12365.8|12364.3|12373.6|12372.1|12374.2|12372.7|12365|12363.5|699
1652259600000|2022-05-11 09:00:00|12373.5|12372|12375.4|12373.9|12380.2|12378.7|12372.3|12370.8|818
1652259900000|2022-05-11 09:05:00|12375.5|12374|12384.5|12383|12387.8|12386.3|12374.6|12373.1|782
1652260200000|2022-05-11 09:10:00|12384.6|12383.1|12388.6|12387.1|12390.6|12389.4|12383|12381.5|927
1652260500000|2022-05-11 09:15:00|12388.5|12387|12387.2|12386.3|12388.5|12387|12377.3|12375.8|960
1652260800000|2022-05-11 09:20:00|12387.8|12386.8|12378.1|12376.6|12388.6|12387.2|12378|12376.5|828
1652261100000|2022-05-11 09:25:00|12378.3|12376.8|12382.2|12381.3|12382.8|12381.9|12377.1|12375.6|750
1652261400000|2022-05-11 09:30:00|12382.3|12381.4|12381.5|12380|12384.1|12382.9|12380.6|12379.3|732
1652261700000|2022-05-11 09:35:00|12381.6|12380.1|12377.6|12376.1|12382.3|12381.2|12374.8|12373.7|677
1652262000000|2022-05-11 09:40:00|12377.7|12376.2|12373.2|12371.7|12378.7|12377.2|12372.2|12371|654
1652262300000|2022-05-11 09:45:00|12373.4|12371.9|12370.6|12369.1|12373.5|12372.3|12368.7|12367.5|611
1652262600000|2022-05-11 09:50:00|12370.7|12369.2|12371.2|12370.3|12371.7|12370.8|12367.3|12366.2|600
1652262900000|2022-05-11 09:55:00|12371.3|12370.4|12376|12375.1|12376.4|12375.5|12369.7|12368.8|591
1652263200000|2022-05-11 10:00:00|12376.1|12375.2|12375.8|12374.3|12376.7|12375.4|12372.6|12371.7|737
1652263500000|2022-05-11 10:05:00|12375.9|12374.4|12370.7|12369.2|12379.2|12377.7|12369.6|12368.4|764
1652263800000|2022-05-11 10:10:00|12370.8|12369.3|12368.1|12367.2|12372.6|12371.3|12366.8|12365.7|535
1652264100000|2022-05-11 10:15:00|12368|12367.1|12363.5|12362|12369.2|12368.3|12362.6|12361.6|638
1652264400000|2022-05-11 10:20:00|12363.4|12361.9|12359.4|12358.5|12364.9|12363.7|12359|12357.8|591
1652264700000|2022-05-11 10:25:00|12359.3|12358.4|12355.5|12354.6|12359.3|12358.4|12354|12353|581
1652265000000|2022-05-11 10:30:00|12355.4|12354.5|12345|12343.5|12355.7|12354.6|12344.5|12343.4|714
1652265300000|2022-05-11 10:35:00|12344.9|12343.4|12348.5|12347|12348.5|12347|12341|12339.9|621
1652265600000|2022-05-11 10:40:00|12348.6|12347.1|12357.1|12356.2|12358.7|12357.5|12347.4|12346.2|632
1652265900000|2022-05-11 10:45:00|12357.4|12355.9|12354.7|12353.2|12358.2|12356.9|12353.7|12352.2|674
1652266200000|2022-05-11 10:50:00|12354.6|12353.1|12349.1|12348.2|12354.8|12353.3|12346.3|12345|714
1652266500000|2022-05-11 10:55:00|12349.3|12348.4|12340.7|12339.2|12354|12352.6|12339.8|12338.5|762
1652266800000|2022-05-11 11:00:00|12340.6|12339.1|12347.7|12346.8|12348|12347|12334.3|12333|836
1652267100000|2022-05-11 11:05:00|12348.1|12346.6|12352.4|12351.5|12352.6|12351.7|12346.7|12345.5|673
1652267400000|2022-05-11 11:10:00|12352.3|12351.4|12351.6|12350.1|12353.6|12352.3|12350.2|12349|468
1652267700000|2022-05-11 11:15:00|12351.9|12350.4|12331.2|12329.7|12353.7|12352.3|12326|12323.1|979
1652268000000|2022-05-11 11:20:00|12331.1|12329.6|12338.5|12337|12341.6|12340.1|12328.4|12326.9|1044
1652268300000|2022-05-11 11:25:00|12338.6|12337.1|12346.7|12345.2|12347.1|12345.6|12334.3|12332.8|757
1652268600000|2022-05-11 11:30:00|12346.6|12345.1|12348.7|12347.2|12350.5|12349|12345.7|12344.2|782
1652268900000|2022-05-11 11:35:00|12348.6|12347.1|12349.4|12347.9|12351.5|12350|12345.4|12343.9|738
1652269200000|2022-05-11 11:40:00|12349.6|12348.1|12353.3|12351.8|12357.5|12356|12348.3|12346.9|871
1652269500000|2022-05-11 11:45:00|12353.2|12351.7|12355.5|12354|12360.2|12358.7|12352.9|12351.4|736
1652269800000|2022-05-11 11:50:00|12355.7|12354.2|12353.7|12352.2|12360.7|12359.6|12353.3|12351.9|875
1652270100000|2022-05-11 11:55:00|12353.4|12352.5|12357.6|12356.1|12358.6|12357.4|12353.4|12352|680
1652270400000|2022-05-11 12:00:00|12357.7|12356.2|12363.6|12362.1|12363.9|12362.7|12357.3|12355.9|617
1652270700000|2022-05-11 12:05:00|12363.5|12362|12361.6|12360.7|12363.6|12362.2|12359|12357.8|629
1652271000000|2022-05-11 12:10:00|12361.5|12360.6|12359.4|12357.9|12365.7|12364.2|12359.4|12357.9|470
1652271300000|2022-05-11 12:15:00|12358.8|12357.6|12361.7|12360.2|12361.8|12360.3|12356|12354.8|697
1652271600000|2022-05-11 12:20:00|12361.8|12360.3|12357.8|12356.3|12364.1|12362.6|12356.6|12355.1|677
1652271900000|2022-05-11 12:25:00|12357.9|12356.4|12360.8|12355.2|12363.7|12361.1|12351.1|12349.6|1162
1652272200000|2022-05-11 12:30:00|12359.3|12354.1|12322.8|12321.2|12365.8|12355.5|12299.4|12296.3|2548
1652272500000|2022-05-11 12:35:00|12322.9|12321.1|12283.6|12282.1|12322.9|12321.1|12279.6|12278.1|2295
1652272800000|2022-05-11 12:40:00|12283.2|12281.7|12300.8|12299.3|12303.9|12301.8|12282.1|12280.3|2361
1652273100000|2022-05-11 12:45:00|12301.5|12299.7|12288.5|12287|12306.7|12305.2|12287.2|12285.5|2182
1652273400000|2022-05-11 12:50:00|12288.3|12286.8|12282.2|12280.7|12290.9|12289.4|12278|12276.5|1827
1652273700000|2022-05-11 12:55:00|12282.5|12281|12288.4|12286.9|12291.5|12289.2|12278.2|12276.7|1926
1652274000000|2022-05-11 13:00:00|12288.5|12287|12293|12291.5|12296.2|12294.7|12283.4|12281.9|1396
1652274300000|2022-05-11 13:05:00|12293.1|12291.6|12310|12308.5|12311.9|12310.4|12292.2|12290.7|1706
1652274600000|2022-05-11 13:10:00|12310.2|12308.7|12334.5|12333|12342.8|12341.3|12309.9|12308.4|1830
1652274900000|2022-05-11 13:15:00|12334.7|12333.2|12358.4|12356.9|12359|12357.5|12330.6|12329|1691
1652275200000|2022-05-11 13:20:00|12358.6|12357.1|12359|12357.5|12359.4|12357.6|12345|12343|1703
1652275500000|2022-05-11 13:25:00|12358.8|12357.3|12364.7|12363.2|12365.9|12364.4|12351.5|12350|1678
1652275800000|2022-05-11 13:30:00|12364.9|12363.4|12353.8|12352.3|12378.9|12377.4|12353|12351.5|1334
1652276100000|2022-05-11 13:35:00|12353.9|12352.4|12368.3|12366.8|12371.7|12370.2|12351.8|12350.3|1081
1652276400000|2022-05-11 13:40:00|12368.4|12366.9|12385.6|12384.1|12388|12386.4|12361.7|12360.2|1545
1652276700000|2022-05-11 13:45:00|12385.7|12384.2|12396.3|12394.8|12400.8|12399.7|12381.7|12380.2|1672
1652277000000|2022-05-11 13:50:00|12396.1|12394.6|12387.1|12385.6|12397.7|12396.2|12382.3|12380.8|1716
1652277300000|2022-05-11 13:55:00|12387|12385.5|12385.2|12383.7|12388.7|12387.2|12376.4|12374.9|1736
1652277600000|2022-05-11 14:00:00|12385.1|12383.6|12386.4|12384.9|12390.6|12389.1|12372.9|12371.4|1743
1652277900000|2022-05-11 14:05:00|12386.1|12384.6|12378|12376.5|12389.6|12387.7|12374.9|12373.4|1562
1652278200000|2022-05-11 14:10:00|12378.3|12376.8|12375|12373.5|12381.7|12380.2|12367.6|12366.1|1844
1652278500000|2022-05-11 14:15:00|12375.1|12373.6|12370.7|12369.2|12375.1|12373.6|12366.2|12364.7|1753
1652278800000|2022-05-11 14:20:00|12370.5|12369|12359.4|12357.9|12371.1|12369.6|12358|12356.5|1487
1652279100000|2022-05-11 14:25:00|12359.5|12358|12372.6|12371.1|12374|12372.5|12355.9|12354.4|1700
1652279400000|2022-05-11 14:30:00|12371.9|12371|12356.9|12355.4|12372.6|12371.1|12352.3|12350.8|1525
1652279700000|2022-05-11 14:35:00|12356.8|12355.3|12360.2|12358.7|12364.5|12363|12351.5|12350|1502
1652280000000|2022-05-11 14:40:00|12360|12358.5|12358.7|12357.2|12367.9|12366.4|12353.4|12351.9|1487
1652280300000|2022-05-11 14:45:00|12358.8|12357.3|12364.2|12362.7|12371.4|12369.9|12358.2|12356.7|1392
1652280600000|2022-05-11 14:50:00|12363.8|12362.3|12352.6|12351.1|12363.8|12362.3|12346.8|12345.3|1497
1652280900000|2022-05-11 14:55:00|12352.5|12351|12341.1|12339.6|12352.5|12351|12338.4|12336.9|1786
1652281200000|2022-05-11 15:00:00|12341|12339.5|12336.4|12334.9|12344.8|12343.3|12334.6|12333.1|1631
1652281500000|2022-05-11 15:05:00|12336.5|12335|12333.8|12332.3|12339.1|12337.6|12332.3|12330.8|1188
1652281800000|2022-05-11 15:10:00|12333.7|12332.2|12340.2|12338.7|12340.5|12339|12332.3|12330.8|1305
1652282100000|2022-05-11 15:15:00|12340.3|12338.8|12326.8|12325.3|12342.4|12340.9|12322.6|12321.1|1316
1652282400000|2022-05-11 15:20:00|12326.9|12325.4|12327.8|12326.3|12334.6|12333.1|12326.3|12324.8|1399
1652282700000|2022-05-11 15:25:00|12327.7|12326.2|12327.6|12326.1|12334.3|12332.8|12323.5|12322|1509
1652283000000|2022-05-11 15:30:00|12327.5|12326|12331.5|12330|12335.7|12334.2|12323.2|12321.7|1553
1652283300000|2022-05-11 15:35:00|12331.7|12330.2|12333.3|12331.8|12335.9|12334.4|12326.9|12325.4|1488
1652283600000|2022-05-11 15:40:00|12333.4|12331.9|12331.5|12330|12336.4|12334.9|12330.4|12328.9|1439
1652283900000|2022-05-11 15:45:00|12331.6|12330.1|12323.4|12321.9|12333.2|12331.7|12323.2|12321.7|1045
1652284200000|2022-05-11 15:50:00|12323.5|12322|12321|12319.5|12325.7|12324.2|12319.2|12317.7|1197
1652284500000|2022-05-11 15:55:00|12321.1|12319.6|12315.7|12314.2|12322.8|12321.3|12314.1|12312.6|1146
1652284800000|2022-05-11 16:00:00|12315.8|12314.3|12317.3|12315.8|12318.5|12316.8|12312.4|12310.9|1169
1652285100000|2022-05-11 16:05:00|12317.4|12315.9|12315.5|12314|12325.2|12323.7|12315|12313.5|1063
1652285400000|2022-05-11 16:10:00|12315.3|12313.8|12316.3|12314.8|12317.2|12315.7|12306.2|12304.6|1222
1652285700000|2022-05-11 16:15:00|12316.5|12315|12306.4|12304.9|12320.7|12319.2|12305.9|12304.7|1055
1652286000000|2022-05-11 16:20:00|12306.3|12304.8|12314.9|12313.4|12316.4|12314.9|12304.9|12303.4|1282
1652286300000|2022-05-11 16:25:00|12314.7|12313.2|12302.8|12301.3|12315.5|12314|12302.5|12301|1065
1652286600000|2022-05-11 16:30:00|12302.6|12301.1|12300.7|12299.2|12307.3|12305.8|12299.2|12297.7|1179
1652286900000|2022-05-11 16:35:00|12300.5|12299|12300.7|12299.2|12307.7|12306.2|12299.6|12298.1|1311
1652287200000|2022-05-11 16:40:00|12300.6|12299.1|12294.2|12292.7|12304.3|12302.8|12292.5|12291|1004
1652287500000|2022-05-11 16:45:00|12294.3|12292.8|12301.8|12300.3|12303.2|12301.7|12291.8|12290.3|1114
1652287800000|2022-05-11 16:50:00|12302|12300.5|12294.6|12293.1|12302.3|12300.8|12294.5|12293|1068
1652288100000|2022-05-11 16:55:00|12294.7|12293.2|12290.4|12288.9|12296.1|12294.6|12289.5|12288|1156
1652288400000|2022-05-11 17:00:00|12290.6|12289.1|12289.3|12287.8|12293.9|12292.4|12285.7|12284.2|1375
1652288700000|2022-05-11 17:05:00|12289.2|12287.7|12281.6|12280.1|12290.4|12288.9|12280.9|12279.7|1158
1652289000000|2022-05-11 17:10:00|12281.7|12280.2|12286.1|12284.6|12289.9|12288.4|12280.8|12279.3|1028
1652289300000|2022-05-11 17:15:00|12286|12284.5|12282.7|12281.2|12293.3|12291.8|12282.6|12281.1|1083
1652289600000|2022-05-11 17:20:00|12282.9|12281.4|12274.4|12272.9|12283.3|12281.8|12270.9|12269.4|1126
1652289900000|2022-05-11 17:25:00|12274.3|12272.8|12273.8|12272.3|12280.1|12278.6|12273.2|12271.7|1020
1652290200000|2022-05-11 17:30:00|12273.7|12272.2|12276.7|12275.2|12278.5|12277|12269.7|12268.2|1060
1652290500000|2022-05-11 17:35:00|12276.8|12275.3|12274.7|12273.2|12279.4|12277.8|12273.5|12272|1188
1652290800000|2022-05-11 17:40:00|12274.8|12273.3|12269.3|12267.8|12277.1|12275.6|12268.9|12267.4|1237
1652291100000|2022-05-11 17:45:00|12269.4|12267.9|12270.3|12268.8|12272.2|12270.6|12265.2|12263.7|1272
1652291400000|2022-05-11 17:50:00|12270.4|12268.9|12267.4|12265.9|12274.2|12272.7|12265.4|12263.9|1209
1652291700000|2022-05-11 17:55:00|12267.5|12266|12268.7|12267.2|12269.4|12267.9|12264.5|12263|1027
1652292000000|2022-05-11 18:00:00|12268.6|12267.1|12278|12276.5|12280|12278.5|12268.4|12266.9|1412
1652292300000|2022-05-11 18:05:00|12278.1|12276.6|12270.3|12268.8|12279.8|12278.3|12270.1|12268.6|1194
1652292600000|2022-05-11 18:10:00|12269.9|12268.4|12275.5|12274|12276.3|12274.8|12268.3|12266.8|1377
1652292900000|2022-05-11 18:15:00|12275.4|12273.9|12281.7|12280.2|12282.2|12280.7|12274.7|12273.2|1217
1652293200000|2022-05-11 18:20:00|12281.6|12280.1|12280.5|12279|12282.7|12281.2|12272.4|12270.9|1071
1652293500000|2022-05-11 18:25:00|12280.4|12278.9|12277.4|12275.9|12286.1|12284.6|12275.3|12273.8|1022
1652293800000|2022-05-11 18:30:00|12277.6|12276.1|12276.6|12275.1|12278.1|12276.6|12269.2|12267.7|1106
1652294100000|2022-05-11 18:35:00|12276.9|12275.4|12271.6|12270.1|12278.7|12277.2|12271.4|12269.9|1176
1652294400000|2022-05-11 18:40:00|12271.5|12270|12276.9|12275.4|12278.5|12277|12270.6|12269.1|1164
1652294700000|2022-05-11 18:45:00|12276.8|12275.3|12273.4|12271.9|12279.3|12277.8|12272|12270.5|1009
1652295000000|2022-05-11 18:50:00|12273.6|12272.1|12268.1|12266.6|12274.3|12272.8|12266.8|12265.3|921
1652295300000|2022-05-11 18:55:00|12267.8|12266.3|12269.8|12268.3|12271.7|12270.2|12266.5|12264.7|1081
1652295600000|2022-05-11 19:00:00|12269.9|12268.4|12260.2|12258.7|12270.7|12269.2|12259.2|12257.7|1100
1652295900000|2022-05-11 19:05:00|12260.6|12259.1|12265.4|12263.9|12265.8|12264.3|12258.3|12256.8|1252
1652296200000|2022-05-11 19:10:00|12265.1|12263.6|12265.4|12263.9|12266.2|12264.5|12260.7|12258.8|1178
1652296500000|2022-05-11 19:15:00|12265.5|12264|12251.9|12250.4|12265.5|12264|12250.7|12249.2|1030
1652296800000|2022-05-11 19:20:00|12251.2|12249.7|12255.6|12254.1|12257.1|12255.6|12249.9|12248.4|951
1652297100000|2022-05-11 19:25:00|12255.5|12254|12258.5|12257|12259.6|12258.1|12255|12253.8|1007
1652297400000|2022-05-11 19:30:00|12258.3|12256.8|12259.2|12257.7|12261.6|12260.1|12256.2|12254.7|1072
1652297700000|2022-05-11 19:35:00|12259|12257.5|12247.8|12246.3|12259.6|12258.1|12247.5|12246|899
1652298000000|2022-05-11 19:40:00|12247.9|12246.4|12244.4|12242.9|12250.6|12249.1|12243.7|12242.2|755
1652298300000|2022-05-11 19:45:00|12244.3|12242.8|12242.5|12241|12245.9|12244.1|12241.2|12239.7|795
1652298600000|2022-05-11 19:50:00|12242.4|12240.9|12240.1|12238.6|12243.7|12242|12238.3|12236.8|1032
1652298900000|2022-05-11 19:55:00|12240.3|12238.8|12243.8|12242.3|12244.8|12243.3|12238.2|12236.7|1144
1652299200000|2022-05-11 20:00:00|12243.9|12242.4|12245.6|12244.1|12245.9|12244.3|12243.2|12241.7|585
1652299500000|2022-05-11 20:05:00|12245.5|12244|12245.5|12244|12246.9|12245|12244.6|12242.9|364
1652299800000|2022-05-11 20:10:00|12245.6|12244.1|12244.8|12243.3|12247.6|12245.4|12243.9|12242.4|471
1652300100000|2022-05-11 20:15:00|12244.7|12243.2|12244.8|12243.3|12245.6|12244.1|12243.4|12241.5|365
1652300400000|2022-05-11 20:20:00|12244.9|12243.4|12241.4|12239.9|12245|12243.4|12238.9|12237.4|349
1652300700000|2022-05-11 20:25:00|12241.5|12240|12240.6|12239.1|12242.7|12240.9|12240.2|12238.7|287
1652301000000|2022-05-11 20:30:00|12240.7|12239.2|12239.9|12238.4|12241.5|12239.8|12238.8|12237.1|306
1652301300000|2022-05-11 20:35:00|12239.8|12238.1|12243.5|12242|12244|12242.5|12239.1|12237.1|218
1652301600000|2022-05-11 20:40:00|12243.3|12241.8|12244.7|12243.2|12245.6|12244.1|12242.8|12241.3|264
1652301900000|2022-05-11 20:45:00|12245.3|12243.8|12246.7|12245.2|12248.7|12246.8|12244.4|12242.9|228
1652302200000|2022-05-11 20:50:00|12246.8|12245.3|12246.4|12244.9|12248.3|12246.6|12245.8|12242.2|230
1652302500000|2022-05-11 20:55:00|12246.5|12245|12255.5|12244.5|12256.1|12246.4|12245.9|12243.3|245
1652302800000|2022-05-11 21:00:00|12258.2|12247.2|12257.9|12246.9|12264.1|12253.1|12254.2|12243.2|118
1652303100000|2022-05-11 21:05:00|12259.3|12248.3|12259.2|12248.2|12260.1|12249.1|12257.3|12246.3|128
1652303400000|2022-05-11 21:10:00|12256.5|12245.5|12256.2|12245.2|12260.9|12249.9|12255.3|12244.3|1054
1652303700000|2022-05-11 21:15:00|12255.7|12244.7|12255.1|12248.1|12262.5|12251.5|12252.2|12241.2|1412
1652304000000|2022-05-11 21:20:00|12255.5|12248.3|12249.8|12244.3|12257.3|12249.5|12246.7|12236.5|1374
1652304300000|2022-05-11 21:25:00|12250.1|12244.2|12250.9|12243.3|12254.6|12244.5|12248.2|12239|1637
1652304600000|2022-05-11 21:30:00|12251.1|12243.5|12250.2|12242.4|12251.4|12244.2|12248|12239.4|1998
1652304900000|2022-05-11 21:35:00|12250.1|12242.5|12255.1|12244.1|12255.1|12245.2|12247.7|12241.1|1867
1652305200000|2022-05-11 21:40:00|12253.8|12242.8|12252.2|12246.2|12261.8|12250.8|12249.1|12239.6|332
1652305500000|2022-05-11 21:45:00|12252.9|12245.6|12252.8|12246.4|12259.3|12248.3|12250|12241.5|764
1652305800000|2022-05-11 21:50:00|12252|12246|12254.1|12247.3|12259.8|12248.8|12250.1|12242|1640
1652306100000|2022-05-11 21:55:00|12253|12247.6|12252.7|12247.5|12256.9|12248.2|12252.6|12245.4|1431
1652306400000|2022-05-11 22:00:00|12252.3|12247.2|12249.9|12244.9|12259.7|12249.5|12248.1|12243.3|509
1652306700000|2022-05-11 22:05:00|12249.8|12245.2|12251.1|12248.2|12255|12249.8|12247.3|12243.3|316
1652307000000|2022-05-11 22:10:00|12250.8|12248|12248.2|12244.9|12253.3|12248.6|12247.4|12242.4|380
1652307300000|2022-05-11 22:15:00|12248.6|12245.1|12248.5|12246.3|12250.3|12247.4|12247|12244.1|535
1652307600000|2022-05-11 22:20:00|12248.8|12246.4|12247.6|12245.9|12250.3|12246.7|12247.2|12243.6|592
1652307900000|2022-05-11 22:25:00|12247.7|12245.8|12248.4|12246.3|12250.4|12247.2|12246.7|12244.2|472
1652308200000|2022-05-11 22:30:00|12248.1|12246.6|12248.5|12246.2|12250.9|12248.2|12247.3|12245|536
1652308500000|2022-05-11 22:35:00|12248.6|12246|12248.4|12245.6|12249.1|12246.8|12247.1|12244.2|412
1652308800000|2022-05-11 22:40:00|12248.3|12245.7|12252.3|12250.8|12254.2|12252.1|12247.9|12245.7|497
1652309100000|2022-05-11 22:45:00|12252.6|12250.5|12247.5|12246|12253.2|12251.4|12247.4|12245.6|487
1652309400000|2022-05-11 22:50:00|12247.8|12245.6|12249.5|12247.2|12251.4|12249.3|12246|12244|595
1652309700000|2022-05-11 22:55:00|12249.6|12247.5|12247.7|12246.2|12250.6|12248.5|12247.6|12245.2|467
1652310000000|2022-05-11 23:00:00|12247.6|12246.1|12246.8|12245.3|12250.6|12249.1|12246.8|12245.3|265
1652310300000|2022-05-11 23:05:00|12247|12245.5|12246.8|12245.3|12248.6|12247.1|12246.5|12245|197
1652310600000|2022-05-11 23:10:00|12246.9|12245.4|12244.3|12242.8|12246.9|12245.4|12243.7|12242.2|197
1652310900000|2022-05-11 23:15:00|12244.2|12242.7|12243.4|12241.9|12245.4|12243.9|12242.7|12241.2|210
1652311200000|2022-05-11 23:20:00|12243.3|12241.8|12239.7|12238.2|12243.6|12242.2|12239.1|12237.8|210
1652311500000|2022-05-11 23:25:00|12239.6|12238.1|12236.1|12234.6|12239.6|12238.2|12235|12233.6|323
1652311800000|2022-05-11 23:30:00|12236.2|12234.7|12238.2|12236.7|12238.8|12237.6|12236|12234.5|283
1652312100000|2022-05-11 23:35:00|12238.3|12236.8|12236.5|12235|12238.8|12237.6|12236.4|12234.9|310
1652312400000|2022-05-11 23:40:00|12236.6|12235.1|12236.4|12234.9|12238.5|12237.3|12236|12234.5|303
1652312700000|2022-05-11 23:45:00|12236.3|12234.8|12236.3|12234.8|12238.4|12237.3|12235.9|12234.7|236
1652313000000|2022-05-11 23:50:00|12236.4|12234.9|12233.4|12231.9|12237.5|12236|12232.8|12231.3|293
1652313300000|2022-05-11 23:55:00|12233.3|12231.8|12234.4|12232.9|12235.3|12233.8|12232.7|12231.2|306
1652313600000|2022-05-12 00:00:00|12234.2|12232.7|12235.4|12233.9|12236.1|12234.6|12231.5|12230|660
1652313900000|2022-05-12 00:05:00|12235.2|12233.7|12230.5|12229.6|12238.9|12237.4|12230.5|12229.6|773
1652314200000|2022-05-12 00:10:00|12230.6|12229.7|12233.7|12232.8|12234|12232.9|12228.3|12226.8|770
1652314500000|2022-05-12 00:15:00|12233.6|12232.7|12228.6|12227.1|12234|12232.8|12225.7|12224.3|828
1652314800000|2022-05-12 00:20:00|12228.8|12227.3|12233.4|12232.5|12235.4|12234.3|12227.9|12226.8|709
1652315100000|2022-05-12 00:25:00|12233.5|12232.6|12235.6|12234.1|12237|12236.1|12232.5|12231.6|683
1652315400000|2022-05-12 00:30:00|12235.7|12234.2|12237.6|12236.1|12237.7|12236.2|12233.1|12231.8|495
1652315700000|2022-05-12 00:35:00|12237.7|12236.2|12239.6|12238.1|12241.3|12239.8|12237.1|12235.7|602
1652316000000|2022-05-12 00:40:00|12239.7|12238.2|12247.2|12245.7|12248|12246.9|12239.7|12238.2|857
1652316300000|2022-05-12 00:45:00|12247.1|12245.6|12247.2|12245.7|12248|12246.7|12243.3|12242|765
1652316600000|2022-05-12 00:50:00|12247.3|12245.8|12247.8|12246.3|12249.5|12248.2|12245.3|12243.8|762
1652316900000|2022-05-12 00:55:00|12248.5|12247|12245.5|12244|12248.9|12247.4|12243.3|12241.8|804
1652317200000|2022-05-12 01:00:00|12245.4|12243.9|12242.9|12241.4|12245.5|12244|12241.9|12240.4|700
1652317500000|2022-05-12 01:05:00|12242.8|12241.3|12237.9|12236.4|12243.6|12242.1|12236.8|12235.7|769
1652317800000|2022-05-12 01:10:00|12238|12236.5|12233.4|12231.9|12238.5|12237.2|12233.4|12231.9|783
1652318100000|2022-05-12 01:15:00|12233.5|12232|12240.2|12238.7|12244.1|12242.6|12233.2|12231.8|870
1652318400000|2022-05-12 01:20:00|12240.1|12238.6|12237.2|12235.7|12240.7|12239.5|12236.9|12235.4|742
1652318700000|2022-05-12 01:25:00|12237.3|12235.8|12239.7|12238.2|12241.4|12240.3|12237.2|12235.7|650
1652319000000|2022-05-12 01:30:00|12239.8|12238.3|12242.3|12240.8|12246.4|12244.9|12239.7|12238.2|764
1652319300000|2022-05-12 01:35:00|12242.4|12240.9|12239.6|12238.1|12242.8|12241.3|12236.3|12234.8|641
1652319600000|2022-05-12 01:40:00|12239.5|12238|12243.5|12242.6|12244.8|12243.8|12238.3|12236.8|683
1652319900000|2022-05-12 01:45:00|12243.6|12242.7|12246.3|12245.4|12247.1|12246|12243.2|12241.7|753
1652320200000|2022-05-12 01:50:00|12246.4|12245.5|12244.3|12242.8|12246.9|12245.8|12242.8|12241.9|741
1652320500000|2022-05-12 01:55:00|12244.4|12242.9|12240.8|12239.3|12244.4|12242.9|12239.2|12238|564
1652320800000|2022-05-12 02:00:00|12240.7|12239.2|12244|12242.5|12244.9|12243.6|12240.6|12239.1|553
1652321100000|2022-05-12 02:05:00|12243.9|12242.4|12239.8|12238.3|12244.6|12243.2|12239.3|12238|387
1652321400000|2022-05-12 02:10:00|12239.7|12238.2|12240.5|12239|12242.2|12241.3|12239.3|12238.1|435
1652321700000|2022-05-12 02:15:00|12240.6|12239.1|12243.3|12242.4|12243.4|12242.5|12240.2|12238.9|492
1652322000000|2022-05-12 02:20:00|12243.4|12242.5|12244.8|12243.9|12245.6|12244.4|12242.3|12241.2|498
1652322300000|2022-05-12 02:25:00|12245.1|12243.6|12243|12241.5|12245.8|12244.9|12242.4|12240.9|390
1652322600000|2022-05-12 02:30:00|12243.1|12241.6|12231.6|12230.1|12243.8|12242.3|12230.4|12228.9|719
1652322900000|2022-05-12 02:35:00|12231.7|12230.2|12229.7|12228.2|12232.8|12231.5|12228.3|12227|617
1652323200000|2022-05-12 02:40:00|12229.6|12228.1|12225.2|12223.7|12231.1|12229.8|12225.2|12223.7|690
1652323500000|2022-05-12 02:45:00|12225.3|12223.8|12215.2|12213.7|12226.5|12225|12213.5|12211.4|781
1652323800000|2022-05-12 02:50:00|12215.3|12213.8|12219.8|12218.3|12221.1|12219.6|12211.2|12209.7|885
1652324100000|2022-05-12 02:55:00|12219.7|12218.2|12218.4|12217.5|12221|12219.5|12217.2|12215.7|674
1652324400000|2022-05-12 03:00:00|12218.5|12217.6|12219.8|12218.3|12222.9|12221.4|12218.4|12216.9|585
1652324700000|2022-05-12 03:05:00|12219.9|12218.4|12224.7|12223.2|12224.9|12223.4|12218.7|12217.2|555
1652325000000|2022-05-12 03:10:00|12224.6|12223.1|12220.1|12219.2|12224.7|12223.2|12220|12218.8|569
1652325300000|2022-05-12 03:15:00|12220.4|12218.9|12225.3|12223.8|12226.4|12224.9|12219.6|12218.2|625
1652325600000|2022-05-12 03:20:00|12225.2|12223.7|12227.7|12226.2|12227.8|12226.7|12221.4|12220.1|568
1652325900000|2022-05-12 03:25:00|12227.8|12226.3|12228.9|12227.4|12229.7|12228.5|12227.2|12225.7|466
1652326200000|2022-05-12 03:30:00|12228.8|12227.3|12231.5|12230|12231.8|12230.7|12227.6|12226.1|477
1652326500000|2022-05-12 03:35:00|12230.8|12229.9|12232.9|12231.4|12233.7|12232.2|12229.5|12228|450
1652326800000|2022-05-12 03:40:00|12232.8|12231.3|12231.7|12230.2|12233.9|12232.4|12230.5|12229|522
1652327100000|2022-05-12 03:45:00|12231.8|12230.3|12232.7|12231.2|12233.5|12232|12230.9|12229.6|388
1652327400000|2022-05-12 03:50:00|12232.6|12231.1|12229.9|12229|12232.7|12231.5|12229.5|12228.2|419
1652327700000|2022-05-12 03:55:00|12229.8|12228.9|12228.9|12227.4|12231.4|12230|12228.2|12226.7|406
1652328000000|2022-05-12 04:00:00|12229.5|12228|12231.2|12229.7|12233|12231.5|12228.2|12226.7|407
1652328300000|2022-05-12 04:05:00|12230.5|12229|12229.5|12228|12231.4|12229.9|12228.9|12227.4|440
1652328600000|2022-05-12 04:10:00|12229.3|12227.8|12230.4|12228.9|12231.3|12229.8|12228.9|12227.4|325
1652328900000|2022-05-12 04:15:00|12230.3|12228.8|12227.6|12226.1|12231.4|12229.9|12226.9|12225.9|358
1652329200000|2022-05-12 04:20:00|12227.7|12226.2|12221.5|12220|12228.6|12227.7|12221.1|12219.8|362
1652329500000|2022-05-12 04:25:00|12221.7|12220.2|12221.9|12220.4|12223.5|12222|12219|12217.5|481
1652329800000|2022-05-12 04:30:00|12221.8|12220.3|12222.1|12220.6|12223.7|12222.4|12220.5|12219|397
1652330100000|2022-05-12 04:35:00|12222|12220.5|12220.4|12218.9|12222.4|12221.3|12219.5|12218.6|559
1652330400000|2022-05-12 04:40:00|12220.5|12219|12211.2|12209.7|12220.7|12219.6|12211|12209.5|498
1652330700000|2022-05-12 04:45:00|12211.3|12209.8|12214|12213.1|12215.4|12214|12210.4|12208.9|566
1652331000000|2022-05-12 04:50:00|12213.9|12213|12215.9|12214.4|12219.2|12217.7|12213.9|12213|601
1652331300000|2022-05-12 04:55:00|12215.8|12214.3|12208.4|12207.5|12215.8|12214.4|12207.6|12206.3|598
1652331600000|2022-05-12 05:00:00|12208.7|12207.8|12213|12211.5|12215.8|12214.3|12208.6|12207.7|742
1652331900000|2022-05-12 05:05:00|12213.1|12211.6|12210.1|12208.6|12214|12212.6|12209.8|12208.4|521
1652332200000|2022-05-12 05:10:00|12210|12208.5|12210.6|12209.1|12214.3|12212.8|12209.1|12207.6|555
1652332500000|2022-05-12 05:15:00|12210.5|12209.6|12211|12209.5|12211.9|12210.6|12207.2|12206.1|593
1652332800000|2022-05-12 05:20:00|12211.2|12209.7|12205.5|12204|12211.3|12209.8|12204.3|12202.8|663
1652333100000|2022-05-12 05:25:00|12205.6|12204.1|12207.6|12206.1|12208|12206.5|12204.5|12203|702
1652333400000|2022-05-12 05:30:00|12207.8|12206.3|12208.3|12206.8|12210.5|12209|12203.7|12202.2|766
1652333700000|2022-05-12 05:35:00|12208.2|12206.7|12204.5|12203|12208.4|12206.9|12203.2|12201.7|732
1652334000000|2022-05-12 05:40:00|12204.6|12203.1|12207.6|12206.1|12209.5|12208.1|12203.8|12202.3|671
1652334300000|2022-05-12 05:45:00|12207.5|12206|12206.4|12205.5|12209.1|12208|12205.4|12204.2|792
1652334600000|2022-05-12 05:50:00|12206.3|12205.4|12201.2|12200.3|12206.6|12205.4|12198.1|12196.6|890
1652334900000|2022-05-12 05:55:00|12201.3|12200.4|12203.7|12197.8|12209.7|12202.9|12198.4|12196.7|619
1652335200000|2022-05-12 06:00:00|12203.2|12198.2|12192|12190.5|12205.4|12201|12185.8|12183.8|1468
1652335500000|2022-05-12 06:05:00|12192.5|12191|12194|12192.5|12198.6|12197.1|12189.5|12188|929
1652335800000|2022-05-12 06:10:00|12193.9|12192.4|12192.1|12190.6|12195.7|12194.5|12191.5|12190|879
1652336100000|2022-05-12 06:15:00|12192|12190.5|12190.7|12189.8|12197|12195.8|12190.4|12189.5|793
1652336400000|2022-05-12 06:20:00|12190.4|12189.5|12205.4|12203.9|12207.3|12205.8|12185.7|12184.6|1043
1652336700000|2022-05-12 06:25:00|12205.2|12203.7|12203.1|12201.6|12211.3|12209.8|12201.1|12199.6|1101
1652337000000|2022-05-12 06:30:00|12203|12201.5|12213.8|12212.3|12218|12216.5|12203|12201.5|1158
1652337300000|2022-05-12 06:35:00|12213.7|12212.2|12218.1|12216.6|12222.1|12220.6|12211.4|12209.9|1014
1652337600000|2022-05-12 06:40:00|12218.2|12216.7|12214.2|12212.7|12219.6|12218.4|12211.4|12210|690
1652337900000|2022-05-12 06:45:00|12214.1|12212.6|12210.1|12208.6|12214.1|12212.6|12205.8|12204.3|758
1652338200000|2022-05-12 06:50:00|12210.2|12208.7|12211|12209.5|12215.4|12213.9|12209.7|12208.4|883
1652338500000|2022-05-12 06:55:00|12211.1|12209.6|12204.6|12203.1|12212.9|12211.4|12203.5|12202|840
1652338800000|2022-05-12 07:00:00|12205|12203.5|12205.7|12204.2|12211.7|12210.2|12202.9|12201.4|1342
1652339100000|2022-05-12 07:05:00|12205.8|12204.3|12219.4|12218.5|12221|12219.5|12204.2|12202.7|1349
1652339400000|2022-05-12 07:10:00|12219.2|12218.3|12210|12208.5|12222.1|12220.6|12202.8|12201.3|1559
1652339700000|2022-05-12 07:15:00|12209.9|12208.4|12191|12189.5|12209.9|12208.6|12188.8|12187.3|1695
1652340000000|2022-05-12 07:20:00|12190.9|12189.4|12188.4|12186.9|12193.1|12191.6|12181.2|12179.7|1492
1652340300000|2022-05-12 07:25:00|12188.5|12187|12194|12192.5|12198.3|12196.8|12183.5|12182|1299
1652340600000|2022-05-12 07:30:00|12193.9|12192.4|12198.2|12196.7|12204.3|12202.8|12193.7|12192.2|1376
1652340900000|2022-05-12 07:35:00|12198.3|12196.8|12193.8|12192.3|12204.7|12203.2|12192.7|12191.2|1241
1652341200000|2022-05-12 07:40:00|12193.7|12192.2|12208.5|12207|12209.9|12208.4|12191.7|12190.2|1357
1652341500000|2022-05-12 07:45:00|12208.3|12207.4|12216.1|12214.6|12216.5|12215|12205.4|12203.9|1336
1652341800000|2022-05-12 07:50:00|12216.2|12214.7|12205.5|12204|12216.9|12215.7|12204.4|12203|1309
1652342100000|2022-05-12 07:55:00|12205.4|12203.9|12201.4|12199.9|12205.7|12204.2|12197.2|12195.7|1058
1652342400000|2022-05-12 08:00:00|12201.5|12200|12199.2|12197.7|12205.5|12204|12196.9|12196|1179
1652342700000|2022-05-12 08:05:00|12199.3|12197.8|12202.4|12200.9|12202.6|12201.1|12191|12189.7|1130
1652343000000|2022-05-12 08:10:00|12202.2|12200.7|12203.1|12201.6|12206.5|12205|12197.3|12195.8|1174
1652343300000|2022-05-12 08:15:00|12203.5|12202|12203.3|12201.8|12206.2|12204.8|12200.4|12198.9|1133
1652343600000|2022-05-12 08:20:00|12203.4|12201.9|12203.9|12202.4|12206.7|12205.3|12195.3|12193.8|1047
1652343900000|2022-05-12 08:25:00|12204|12202.5|12198.5|12197|12207.2|12205.7|12195.8|12194.8|958
1652344200000|2022-05-12 08:30:00|12198.6|12197.1|12194.9|12193.4|12199.5|12198|12191.9|12190.4|987
1652344500000|2022-05-12 08:35:00|12195|12193.5|12194.1|12192.6|12196|12194.5|12188.7|12187.5|923
1652344800000|2022-05-12 08:40:00|12194.2|12192.7|12199.6|12198.7|12201.1|12200.2|12194.1|12192.6|816
1652345100000|2022-05-12 08:45:00|12199.7|12198.8|12193.9|12193|12199.7|12198.8|12190.6|12189.7|894
1652345400000|2022-05-12 08:50:00|12193.8|12192.9|12189.6|12188.7|12197.3|12196.1|12188.2|12187.1|816
1652345700000|2022-05-12 08:55:00|12189.7|12188.8|12180.6|12179.1|12191.5|12190.3|12180.1|12179.1|983
1652346000000|2022-05-12 09:00:00|12180.7|12179.2|12171.9|12171|12185.1|12184.1|12165.9|12164.4|1174
1652346300000|2022-05-12 09:05:00|12172.1|12170.6|12188.7|12187.8|12189.9|12188.4|12171.4|12170.5|956
1652346600000|2022-05-12 09:10:00|12188.8|12187.3|12194|12192.5|12197.9|12196.4|12188.5|12187.1|898
1652346900000|2022-05-12 09:15:00|12194.1|12192.6|12188.8|12187.3|12200.7|12199.2|12188.4|12186.9|980
1652347200000|2022-05-12 09:20:00|12188.6|12187.1|12177.4|12175.9|12189.8|12188.3|12176.4|12174.9|925
1652347500000|2022-05-12 09:25:00|12177.5|12176|12176.6|12175.1|12180.1|12178.6|12175.2|12174|848
1652347800000|2022-05-12 09:30:00|12176.4|12174.9|12171.9|12170.4|12178.9|12177.7|12171.8|12170.3|1056
1652348100000|2022-05-12 09:35:00|12171.8|12170.3|12181.1|12179.6|12181.9|12180.4|12171.4|12170.2|765
1652348400000|2022-05-12 09:40:00|12180.8|12179.9|12178.9|12177.4|12181.9|12180.4|12177|12175.9|857
1652348700000|2022-05-12 09:45:00|12179|12177.5|12183.6|12182.1|12186.1|12185.2|12178.4|12177.2|808
1652349000000|2022-05-12 09:50:00|12183.2|12182.3|12187.7|12186.2|12188.7|12187.2|12181.8|12180.3|753
1652349300000|2022-05-12 09:55:00|12187.8|12186.3|12187.7|12186.2|12189|12188|12182.9|12181.8|644
1652349600000|2022-05-12 10:00:00|12187.5|12186.6|12192.7|12191.2|12192.8|12191.6|12186|12184.5|737
1652349900000|2022-05-12 10:05:00|12192.8|12191.3|12206.7|12205.2|12206.8|12205.3|12192.7|12191.3|764
1652350200000|2022-05-12 10:10:00|12206.8|12205.3|12206.7|12205.2|12211.5|12210|12205.6|12204.2|816
1652350500000|2022-05-12 10:15:00|12206.8|12205.3|12218.8|12217.3|12218.9|12217.4|12203.8|12202.3|737
1652350800000|2022-05-12 10:20:00|12218.9|12217.4|12208|12206.5|12220.4|12218.9|12207.9|12206.4|844
1652351100000|2022-05-12 10:25:00|12208.2|12206.7|12210.2|12208.7|12210.2|12208.7|12205.1|12203.6|771
1652351400000|2022-05-12 10:30:00|12210.4|12208.9|12209.7|12208.2|12211.4|12209.9|12201.1|12200|715
1652351700000|2022-05-12 10:35:00|12209.8|12208.3|12207.1|12205.6|12213|12211.6|12206.5|12205|754
1652352000000|2022-05-12 10:40:00|12206.9|12206.2|12211.3|12210.4|12212.9|12211.5|12205.5|12204.4|788
1652352300000|2022-05-12 10:45:00|12211.2|12210.3|12206.7|12205.2|12212.8|12211.8|12206.6|12205.1|593
1652352600000|2022-05-12 10:50:00|12206.6|12205.1|12208.2|12206.7|12211.6|12210.1|12204.1|12202.6|786
1652352900000|2022-05-12 10:55:00|12208.4|12206.9|12207.6|12206.1|12214.1|12213|12206.3|12204.8|900
1652353200000|2022-05-12 11:00:00|12207.5|12206|12212.5|12211|12216.2|12215.3|12206.9|12205.4|820
1652353500000|2022-05-12 11:05:00|12212.6|12211.1|12211.5|12210|12214.6|12213.4|12208.8|12207.3|705
1652353800000|2022-05-12 11:10:00|12211.4|12209.9|12210.5|12209.6|12211.5|12210|12204.2|12202.8|763
1652354100000|2022-05-12 11:15:00|12210.4|12209.5|12217.8|12216.3|12220|12218.7|12210.2|12209.1|695
1652354400000|2022-05-12 11:20:00|12217.9|12216.4|12206.5|12205.6|12217.9|12216.4|12205.9|12205|927
1652354700000|2022-05-12 11:25:00|12206.7|12205.8|12204.4|12202.9|12207.8|12206.6|12198.5|12197|930
1652355000000|2022-05-12 11:30:00|12204.3|12202.8|12200.7|12199.2|12205.2|12203.8|12196.8|12195.6|1044
1652355300000|2022-05-12 11:35:00|12200.5|12199.6|12196|12194.5|12201|12200|12191.9|12190.4|966
1652355600000|2022-05-12 11:40:00|12196.2|12194.7|12193|12191.5|12199.9|12198.4|12187.7|12186.2|966
1652355900000|2022-05-12 11:45:00|12192.8|12191.3|12190|12188.5|12197.1|12195.6|12189.2|12187.7|763
1652356200000|2022-05-12 11:50:00|12190.1|12188.6|12190.2|12188.7|12195.9|12194.4|12185.7|12184.6|1111
1652356500000|2022-05-12 11:55:00|12190.3|12188.8|12196.5|12195|12201.8|12200.3|12188.7|12187.8|1085
1652356800000|2022-05-12 12:00:00|12196.7|12195.8|12191.3|12189.8|12200|12198.7|12190.5|12189.2|964
1652357100000|2022-05-12 12:05:00|12191.1|12189.6|12200.9|12200|12201.3|12200.2|12190.5|12189.1|929
1652357400000|2022-05-12 12:10:00|12201|12200.1|12203.6|12202.1|12204.4|12202.9|12196.4|12195.5|950
1652357700000|2022-05-12 12:15:00|12203.5|12202|12202.2|12200.7|12205.5|12204.6|12199.5|12198|875
1652358000000|2022-05-12 12:20:00|12202.1|12200.6|12215.8|12214.3|12216.4|12215|12201.6|12200.1|938
1652358300000|2022-05-12 12:25:00|12215.7|12214.2|12213.1|12202.1|12217.8|12216.5|12209.1|12202.1|885
1652358600000|2022-05-12 12:30:00|12210.3|12205.1|12211.2|12209.7|12222.8|12220.5|12208.6|12199.7|1461
1652358900000|2022-05-12 12:35:00|12211.3|12209.8|12235.4|12233.9|12238.7|12237.2|12210|12208.5|1340
1652359200000|2022-05-12 12:40:00|12235.6|12234.1|12238.6|12237.1|12248.8|12247.3|12235.2|12233.7|1276
1652359500000|2022-05-12 12:45:00|12237.7|12236.2|12235.2|12233.7|12239.1|12238|12231.5|12230|1205
1652359800000|2022-05-12 12:50:00|12235.6|12234.1|12234.7|12233.2|12241.2|12239.7|12232.1|12230.9|1120
1652360100000|2022-05-12 12:55:00|12234.6|12233.1|12228.4|12227.5|12234.9|12233.4|12223.2|12222.3|1094
1652360400000|2022-05-12 13:00:00|12228|12227.1|12235.6|12234.1|12237.6|12236.3|12227|12225.6|1153
1652360700000|2022-05-12 13:05:00|12235.8|12234.3|12235.9|12234.4|12239.7|12238.2|12231.2|12229.7|985
1652361000000|2022-05-12 13:10:00|12235.8|12234.3|12239|12237.5|12241.7|12240.2|12231.1|12229.6|964
1652361300000|2022-05-12 13:15:00|12238.7|12237.2|12238.8|12237.3|12239.9|12238.4|12232.4|12231|878
1652361600000|2022-05-12 13:20:00|12238.7|12237.2|12237.5|12236|12240.4|12238.9|12232.8|12231.3|785
1652361900000|2022-05-12 13:25:00|12237.1|12236.2|12222.2|12221.3|12237.1|12236.2|12221.4|12219.9|789
1652362200000|2022-05-12 13:30:00|12222.8|12221|12207.9|12206.4|12226.2|12224.7|12205.6|12204.1|1450
1652362500000|2022-05-12 13:35:00|12208|12206.5|12206.1|12205.2|12209.9|12208.6|12197|12195.5|1363
1652362800000|2022-05-12 13:40:00|12206.5|12205|12208.6|12207.1|12213.6|12212.1|12203|12201.7|1326
1652363100000|2022-05-12 13:45:00|12208.3|12207.4|12213.7|12212.2|12223.8|12221.9|12206.2|12204.9|1455
1652363400000|2022-05-12 13:50:00|12214.3|12212.8|12212.5|12211|12216.3|12215.3|12205.3|12203.8|1599
1652363700000|2022-05-12 13:55:00|12212.6|12211.1|12206.5|12205|12216.3|12215.4|12204.1|12202.6|1368
1652364000000|2022-05-12 14:00:00|12206.3|12204.8|12202|12200.5|12207.1|12205.6|12193.7|12192.2|1432
1652364300000|2022-05-12 14:05:00|12202.2|12200.7|12208.1|12206.6|12209.4|12207.9|12198|12196.5|1181
1652364600000|2022-05-12 14:10:00|12208|12206.5|12217.4|12215.9|12217.4|12215.9|12204.2|12202.7|1374
1652364900000|2022-05-12 14:15:00|12217.1|12215.6|12224.8|12223.3|12227.1|12225.6|12212.5|12211.1|1180
1652365200000|2022-05-12 14:20:00|12224.9|12223.4|12225.4|12223.9|12231.8|12230.3|12216.9|12215.4|1275
1652365500000|2022-05-12 14:25:00|12225.3|12223.8|12212.8|12211.3|12228|12227.1|12212.2|12210.7|1266
1652365800000|2022-05-12 14:30:00|12212.5|12211|12211.9|12210.4|12215.4|12213.9|12204.4|12202.9|1227
1652366100000|2022-05-12 14:35:00|12212|12210.5|12214|12212.5|12218.8|12217.5|12209.2|12207.9|1108
1652366400000|2022-05-12 14:40:00|12213.8|12212.3|12209.5|12208|12214.7|12213.2|12203.3|12201.8|1314
1652366700000|2022-05-12 14:45:00|12209.4|12207.9|12219.2|12217.7|12227.3|12225.4|12206.1|12204.9|1440
1652367000000|2022-05-12 14:50:00|12219.5|12218|12224.2|12222.7|12233.8|12232.3|12219|12217.5|1432
1652367300000|2022-05-12 14:55:00|12224.3|12222.8|12228.3|12226.8|12232.3|12230.8|12223.3|12221.8|1142
1652367600000|2022-05-12 15:00:00|12228.4|12226.9|12225.4|12223.9|12228.5|12227|12220|12218.8|1013
1652367900000|2022-05-12 15:05:00|12225.3|12223.8|12239.9|12239|12242.8|12241.3|12222.9|12221.9|871
1652368200000|2022-05-12 15:10:00|12240|12239.1|12235|12233.5|12244.4|12243.2|12234.6|12233.1|1078
1652368500000|2022-05-12 15:15:00|12235.1|12233.6|12237|12236.1|12238|12236.5|12228.1|12226.6|866
1652368800000|2022-05-12 15:20:00|12237.1|12236.2|12228.1|12227.2|12238.3|12236.8|12224.2|12222.7|987
1652369100000|2022-05-12 15:25:00|12228.2|12227.3|12230.1|12228.6|12233.8|12232.3|12226.4|12224.9|938
1652369400000|2022-05-12 15:30:00|12230.2|12228.7|12230.4|12228.9|12233.4|12231.9|12225.3|12223.8|1064
1652369700000|2022-05-12 15:35:00|12230.6|12229.1|12226.7|12225.2|12232.3|12230.8|12224.5|12223|970
1652370000000|2022-05-12 15:40:00|12226.6|12225.1|12221.6|12220.1|12229.2|12227.9|12221.3|12219.8|744
1652370300000|2022-05-12 15:45:00|12221.5|12220|12214.4|12212.9|12221.6|12220.1|12213|12211.6|992
1652370600000|2022-05-12 15:50:00|12214.3|12212.8|12208.6|12207.1|12214.3|12213.1|12206.3|12204.8|897
1652370900000|2022-05-12 15:55:00|12208.5|12207|12196.3|12195.4|12208.5|12207.1|12195.8|12194.5|1113
1652371200000|2022-05-12 16:00:00|12196.6|12195.7|12193.8|12192.9|12199.3|12198.3|12191.1|12189.8|1203
1652371500000|2022-05-12 16:05:00|12193.9|12193|12198.5|12197|12199.6|12198.1|12188.6|12187.1|1242
1652371800000|2022-05-12 16:10:00|12198.6|12197.1|12204.5|12203|12205.7|12204.2|12195.4|12194|1145
1652372100000|2022-05-12 16:15:00|12204.4|12202.9|12207.7|12206.2|12208.6|12207.3|12200.4|12198.9|1028
1652372400000|2022-05-12 16:20:00|12207.8|12206.3|12210.4|12208.9|12210.8|12209.3|12204.7|12203.2|1105
1652372700000|2022-05-12 16:25:00|12210.5|12209|12215.7|12214.2|12216.8|12215.3|12209.1|12207.9|982
1652373000000|2022-05-12 16:30:00|12215.5|12214|12217.9|12216.4|12220.6|12219.1|12211.8|12210.3|907
1652373300000|2022-05-12 16:35:00|12218|12216.5|12212.9|12211.4|12218.6|12217.1|12211.5|12210.1|818
1652373600000|2022-05-12 16:40:00|12213|12211.5|12212.1|12210.6|12213.6|12212.1|12206.8|12205.3|926
1652373900000|2022-05-12 16:45:00|12212.3|12210.8|12204.6|12203.1|12212.5|12211|12201.3|12200.1|990
1652374200000|2022-05-12 16:50:00|12204.4|12202.9|12199.7|12198.2|12205.5|12204.3|12195.1|12193.6|1258
1652374500000|2022-05-12 16:55:00|12199.6|12198.1|12192.4|12190.9|12204.1|12202.6|12191|12189.5|1302
1652374800000|2022-05-12 17:00:00|12192.3|12190.8|12188.9|12187.4|12197.4|12196.3|12187.4|12185.9|1336
1652375100000|2022-05-12 17:05:00|12189|12187.5|12192.5|12191|12194.4|12193|12185.3|12184.1|1200
1652375400000|2022-05-12 17:10:00|12192.4|12190.9|12197.2|12196.3|12200|12199|12190.6|12189.3|1189
1652375700000|2022-05-12 17:15:00|12197.1|12196.2|12193.9|12192.4|12199.4|12198.5|12192|12190.8|968
1652376000000|2022-05-12 17:20:00|12193.8|12192.3|12193.3|12192.4|12196.7|12195.2|12190.5|12189|956
1652376300000|2022-05-12 17:25:00|12193.4|12192.5|12189|12187.5|12193.7|12192.5|12186.4|12184.9|860
1652376600000|2022-05-12 17:30:00|12188.9|12187.4|12185.9|12184.4|12189.7|12188.2|12184.4|12182.9|939
1652376900000|2022-05-12 17:35:00|12185.8|12184.3|12182.3|12180.8|12187.2|12185.7|12179.3|12177.8|677
1652377200000|2022-05-12 17:40:00|12182.4|12180.9|12180.4|12178.9|12183.6|12182.4|12178.4|12176.9|622
1652377500000|2022-05-12 17:45:00|12180.2|12178.7|12176.3|12174.8|12181.6|12180.4|12176|12174.6|670
1652377800000|2022-05-12 17:50:00|12176.1|12174.6|12181.3|12180.4|12182.4|12180.9|12174|12172.8|775
1652378100000|2022-05-12 17:55:00|12181.4|12180.5|12186.4|12184.9|12187|12185.9|12180|12178.6|825
1652378400000|2022-05-12 18:00:00|12186.3|12184.8|12192.5|12191|12193.2|12191.8|12185.4|12184.2|966
1652378700000|2022-05-12 18:05:00|12192.4|12190.9|12188.3|12187.4|12194.5|12193|12188.2|12187.2|686
1652379000000|2022-05-12 18:10:00|12188.4|12187.5|12190.2|12188.7|12190.8|12189.4|12186.3|12185|867
1652379300000|2022-05-12 18:15:00|12190.3|12188.8|12190.8|12189.3|12190.9|12189.4|12185.6|12184.1|759
1652379600000|2022-05-12 18:20:00|12190.7|12189.2|12191.2|12189.7|12194.2|12192.7|12188.2|12186.9|777
1652379900000|2022-05-12 18:25:00|12190.9|12189.4|12187.8|12186.3|12193.3|12191.9|12186.4|12184.9|864
1652380200000|2022-05-12 18:30:00|12187.7|12186.2|12186.6|12185.1|12190.5|12189|12184.3|12183|862
1652380500000|2022-05-12 18:35:00|12186.4|12184.9|12179.8|12178.3|12186.5|12185|12179.1|12177.9|760
1652380800000|2022-05-12 18:40:00|12179.7|12178.8|12177.6|12176.1|12181|12179.6|12177.1|12175.6|637
1652381100000|2022-05-12 18:45:00|12177.5|12176|12178.4|12176.9|12184.7|12183.2|12177.3|12175.8|766
1652381400000|2022-05-12 18:50:00|12178.3|12176.8|12177.4|12175.9|12181.2|12179.7|12175.3|12173.9|721
1652381700000|2022-05-12 18:55:00|12176.7|12175.2|12175.5|12174|12177.5|12176|12174.2|12172.8|690
1652382000000|2022-05-12 19:00:00|12175.7|12174.2|12183.6|12182.1|12183.9|12182.4|12175.1|12173.9|714
1652382300000|2022-05-12 19:05:00|12183.7|12182.2|12182.2|12180.7|12184|12182.5|12180.6|12179.2|633
1652382600000|2022-05-12 19:10:00|12182.1|12180.6|12183.1|12181.6|12184.5|12183.2|12179.1|12177.6|708
1652382900000|2022-05-12 19:15:00|12183.4|12181.9|12189.1|12187.6|12189.6|12188.4|12183.2|12181.9|677
1652383200000|2022-05-12 19:20:00|12189|12187.5|12197|12195.5|12198.6|12197.4|12188.8|12187.3|828
1652383500000|2022-05-12 19:25:00|12196.9|12195.4|12190.5|12189|12199|12197.5|12190.1|12188.6|969
1652383800000|2022-05-12 19:30:00|12190.1|12188.6|12190.2|12188.7|12194.5|12193|12188.7|12187.2|994
1652384100000|2022-05-12 19:35:00|12190.1|12188.6|12192.5|12191|12193.1|12191.6|12187.2|12185.7|1008
1652384400000|2022-05-12 19:40:00|12192.6|12191.1|12189.4|12187.9|12194.4|12192.9|12187|12185.6|948
1652384700000|2022-05-12 19:45:00|12188.8|12187.3|12188.8|12187.3|12193.6|12192.1|12188|12186.5|973
1652385000000|2022-05-12 19:50:00|12189.1|12187.6|12193.5|12192|12198.7|12197.2|12189.1|12187.6|1032
1652385300000|2022-05-12 19:55:00|12193.9|12192.4|12193.6|12192.1|12195.3|12194.2|12189.2|12187.7|910
1652385600000|2022-05-12 20:00:00|12193.5|12192|12196.1|12194.6|12196.2|12194.7|12191.5|12190|340
1652385900000|2022-05-12 20:05:00|12196.2|12194.7|12195.9|12194.4|12196.7|12195.2|12194.9|12193.4|296
1652386200000|2022-05-12 20:10:00|12195.6|12194.1|12196.3|12194.8|12198|12196.5|12195.3|12193.8|336
1652386500000|2022-05-12 20:15:00|12196.4|12194.9|12199.2|12197.7|12199.5|12198|12195.9|12194.6|282
1652386800000|2022-05-12 20:20:00|12199.3|12197.8|12198.2|12196.7|12199.8|12198.3|12197.4|12196|215
1652387100000|2022-05-12 20:25:00|12198|12196.5|12197.9|12197|12199.4|12198|12197.5|12196.2|180
1652387400000|2022-05-12 20:30:00|12197.8|12196.9|12197|12195.5|12199|12197.5|12195.1|12193.8|255
1652387700000|2022-05-12 20:35:00|12197.1|12195.6|12197.4|12195.9|12197.6|12196.3|12196|12194.7|203
1652388000000|2022-05-12 20:40:00|12197.5|12196|12197.8|12196.3|12198.3|12196.8|12196|12194.5|267
1652388300000|2022-05-12 20:45:00|12197.9|12196.4|12199.1|12197.6|12200.2|12198|12197.8|12196.3|177
1652388600000|2022-05-12 20:50:00|12199|12197.5|12199.1|12197.6|12200.6|12199.1|12196.6|12195.1|293
1652388900000|2022-05-12 20:55:00|12199.2|12197.7|12207.8|12197.4|12207.8|12198.1|12198.6|12191.4|550
1652389200000|2022-05-12 21:00:00|12208.2|12197.2|12205.3|12194.3|12208.6|12197.6|12205.3|12194.3|49
1652389500000|2022-05-12 21:05:00|12205.1|12194.1|12205.3|12194.3|12205.5|12194.5|12204.7|12193.7|56
1652389800000|2022-05-12 21:10:00|12205|12194|12205.2|12194.2|12207.8|12197.9|12204.8|12193.8|123
1652390100000|2022-05-12 21:15:00|12205.1|12194.1|12200.1|12192.1|12205.5|12194.5|12199.9|12189.9|195
1652390400000|2022-05-12 21:20:00|12200.2|12191.7|12202.8|12192.2|12205.6|12194.6|12198.5|12189.7|216
1652390700000|2022-05-12 21:25:00|12202.6|12192.4|12203.4|12194.4|12204.9|12195.1|12201.9|12191.5|184
1652391000000|2022-05-12 21:30:00|12203.9|12193.9|12203.1|12193.8|12204.3|12195.1|12202.1|12192.3|121
1652391300000|2022-05-12 21:35:00|12203.2|12193.9|12203.2|12193|12204.4|12194.7|12202.4|12191.5|156
1652391600000|2022-05-12 21:40:00|12203.5|12193.1|12200.5|12193.5|12204.2|12194.5|12197.6|12190.5|717
1652391900000|2022-05-12 21:45:00|12200.9|12193.4|12201.7|12194|12203.4|12195.1|12200.2|12192.2|522
1652392200000|2022-05-12 21:50:00|12201.5|12193.9|12200.9|12194.1|12203.1|12194.7|12200.3|12192|154
1652392500000|2022-05-12 21:55:00|12202.6|12193.8|12200.8|12193.9|12203.8|12195.3|12199.6|12191.6|156
1652392800000|2022-05-12 22:00:00|12200.3|12194.1|12200.9|12194.9|12203.2|12197.1|12200|12191.2|319
1652393100000|2022-05-12 22:05:00|12200.8|12196.2|12202.7|12198.5|12203.8|12200|12199.5|12195.4|223
1652393400000|2022-05-12 22:10:00|12202.8|12198.9|12203.4|12200.4|12205.1|12200.4|12202.2|12197.9|304
1652393700000|2022-05-12 22:15:00|12203.2|12200.1|12202|12199.4|12203.2|12200.4|12200.6|12198.1|803
1652394000000|2022-05-12 22:20:00|12202.3|12199.5|12202.1|12199.4|12203.3|12200.5|12201.7|12198.7|547
1652394300000|2022-05-12 22:25:00|12202.2|12199.5|12203.9|12202.4|12204.5|12202.5|12201.3|12198.5|473
1652394600000|2022-05-12 22:30:00|12204.2|12202.1|12202.1|12199.8|12204.4|12202.5|12201.6|12198.8|483
1652394900000|2022-05-12 22:35:00|12202|12199.9|12202.6|12199.9|12203|12200.4|12200.4|12198.1|421
1652395200000|2022-05-12 22:40:00|12202.8|12200|12202.7|12200|12204.3|12202.2|12202.3|12199.6|591
1652395500000|2022-05-12 22:45:00|12202.1|12200.6|12202.4|12199.9|12203.2|12200.8|12201.7|12199.4|256
1652395800000|2022-05-12 22:50:00|12202.6|12200|12201.4|12199.1|12203.6|12200.3|12199.7|12197.9|409
1652396100000|2022-05-12 22:55:00|12201.5|12199|12198.9|12197.4|12202.1|12199.6|12198.8|12197|419
1652396400000|2022-05-12 23:00:00|12199.6|12198.1|12203.4|12201.9|12203.9|12202.2|12199.6|12197.9|483
1652396700000|2022-05-12 23:05:00|12203.5|12202|12203.5|12202|12205.1|12203.3|12202.1|12200.5|588
1652397000000|2022-05-12 23:10:00|12203.6|12202.1|12204.2|12202.7|12205.8|12204.3|12202.3|12200.8|476
1652397300000|2022-05-12 23:15:00|12204.5|12202.3|12202.8|12201.3|12204.5|12202.8|12202.5|12201|340
1652397600000|2022-05-12 23:20:00|12202.7|12201.2|12204.4|12202.9|12204.5|12203|12202.4|12200.9|317
1652397900000|2022-05-12 23:25:00|12204.5|12203|12202.9|12201.4|12204.8|12203.3|12202.2|12200.7|398
1652398200000|2022-05-12 23:30:00|12202.8|12201.3|12203.3|12201.8|12204.6|12203.1|12202.3|12200.8|398
1652398500000|2022-05-12 23:35:00|12203.4|12201.9|12207.5|12206|12207.6|12206.1|12203|12201.5|421
1652398800000|2022-05-12 23:40:00|12207.6|12206.1|12201.3|12199.8|12208.7|12207.2|12201.1|12199.6|474
1652399100000|2022-05-12 23:45:00|12201.4|12199.9|12206.4|12204.9|12207.5|12206|12201|12199.5|459
1652399400000|2022-05-12 23:50:00|12206.5|12205|12207.5|12206|12208.3|12206.8|12205.2|12203.5|421
1652399700000|2022-05-12 23:55:00|12207.6|12206.1|12205.3|12203.8|12207.6|12206.1|12205|12203.5|459
1652400000000|2022-05-13 00:00:00|12204.8|12203.3|12202.5|12201|12204.9|12203.6|12200.1|12198.7|649
1652400300000|2022-05-13 00:05:00|12202.6|12201.1|12207.1|12206.2|12208.5|12207|12202.1|12200.9|579
1652400600000|2022-05-13 00:10:00|12207.2|12206.3|12207.5|12206|12208.7|12207.4|12205.2|12204|764
1652400900000|2022-05-13 00:15:00|12207.6|12206.1|12207.2|12206.3|12209.8|12208.3|12206.2|12204.9|569
1652401200000|2022-05-13 00:20:00|12207.1|12206.2|12209.8|12208.3|12210.4|12208.9|12206.3|12205|558
1652401500000|2022-05-13 00:25:00|12209.7|12208.2|12209.6|12208.1|12210.4|12209.1|12208.2|12206.8|461
1652401800000|2022-05-13 00:30:00|12209.5|12208|12212.3|12211.4|12214.6|12213.5|12209.3|12207.9|605
1652402100000|2022-05-13 00:35:00|12212.2|12211.3|12214.5|12213|12214.7|12213.4|12212.2|12211.3|353
1652402400000|2022-05-13 00:40:00|12214.4|12212.9|12210.7|12209.8|12214.9|12213.7|12210.7|12209.8|496
1652402700000|2022-05-13 00:45:00|12210.6|12209.7|12208.4|12207.5|12212.7|12211.4|12208.4|12207.2|467
1652403000000|2022-05-13 00:50:00|12208.3|12207.4|12210.3|12208.8|12210.4|12208.9|12205|12203.9|624
1652403300000|2022-05-13 00:55:00|12210.2|12208.7|12208.4|12206.9|12211.9|12210.4|12205.5|12204.1|767
1652403600000|2022-05-13 01:00:00|12208.5|12207|12209.5|12208|12211.5|12210|12205.5|12204.1|682
1652403900000|2022-05-13 01:05:00|12209.6|12208.1|12210.6|12209.1|12210.9|12209.4|12206.5|12205|542
1652404200000|2022-05-13 01:10:00|12210.9|12210|12211.5|12210|12213.2|12212|12209.6|12208.1|350
1652404500000|2022-05-13 01:15:00|12211.6|12210.1|12215.8|12214.3|12216.6|12215.5|12211.4|12209.9|819
1652404800000|2022-05-13 01:20:00|12215.7|12214.2|12208.4|12206.9|12215.7|12214.2|12207.9|12206.7|683
1652405100000|2022-05-13 01:25:00|12208|12207.1|12207.3|12205.8|12211.7|12210.7|12206.3|12204.8|662
1652405400000|2022-05-13 01:30:00|12207.4|12205.9|12204.3|12202.8|12208.4|12207.1|12203.8|12202.6|625
1652405700000|2022-05-13 01:35:00|12204.2|12202.7|12196.3|12194.8|12204.8|12203.6|12194.1|12192.1|806
1652406000000|2022-05-13 01:40:00|12196.5|12195|12198.7|12197.2|12202.7|12201.2|12196.3|12194.8|760
1652406300000|2022-05-13 01:45:00|12198.6|12197.1|12203.4|12201.9|12204.2|12202.7|12197.4|12195.9|579
1652406600000|2022-05-13 01:50:00|12203.5|12202|12202.1|12200.6|12204|12202.5|12201.3|12200|772
1652406900000|2022-05-13 01:55:00|12202|12200.5|12201.5|12200|12206.6|12205.4|12201.3|12199.9|672
1652407200000|2022-05-13 02:00:00|12201.6|12200.1|12205.3|12203.8|12209.7|12208.2|12201.5|12200|579
1652407500000|2022-05-13 02:05:00|12205.2|12203.7|12205.7|12204.2|12207.4|12205.9|12203.7|12202.2|593
1652407800000|2022-05-13 02:10:00|12205.8|12204.3|12205.8|12204.9|12207.7|12206.2|12203.2|12201.9|676
1652408100000|2022-05-13 02:15:00|12205.9|12205|12208.5|12207|12209|12207.5|12204|12202.5|635
1652408400000|2022-05-13 02:20:00|12208.6|12207.1|12212.8|12211.3|12213.3|12212.2|12207.4|12206.2|586
1652408700000|2022-05-13 02:25:00|12212.5|12211.6|12213.3|12211.8|12217.4|12216|12212.5|12211.1|507
1652409000000|2022-05-13 02:30:00|12213.4|12211.9|12214.5|12213|12216.8|12215.3|12212.4|12210.9|438
1652409300000|2022-05-13 02:35:00|12214.1|12212.6|12214.6|12213.1|12215.5|12214|12212.3|12210.8|529
1652409600000|2022-05-13 02:40:00|12214.7|12213.2|12216.1|12215.2|12216.8|12215.4|12213.7|12212.4|434
1652409900000|2022-05-13 02:45:00|12216.5|12215|12217.3|12215.8|12218.6|12217.3|12215.4|12214.5|392
1652410200000|2022-05-13 02:50:00|12217.1|12216.2|12216.7|12215.8|12217.5|12216.3|12215.1|12214|482
1652410500000|2022-05-13 02:55:00|12216.8|12215.9|12217.5|12216.6|12219.2|12218|12215.7|12214.6|581
1652410800000|2022-05-13 03:00:00|12217.4|12216.5|12217.3|12215.8|12218.4|12217.2|12215.2|12213.9|531
1652411100000|2022-05-13 03:05:00|12217.1|12215.6|12218.9|12218|12219.6|12218.1|12214.8|12213.7|504
1652411400000|2022-05-13 03:10:00|12218.8|12217.9|12220.2|12219.3|12221|12219.5|12217.5|12216.6|429
1652411700000|2022-05-13 03:15:00|12220.3|12219.4|12225.3|12223.8|12225.4|12223.9|12220.2|12219|610
1652412000000|2022-05-13 03:20:00|12225.1|12223.6|12227|12225.5|12227.6|12226.2|12224|12222.7|675
1652412300000|2022-05-13 03:25:00|12227.1|12225.6|12223.4|12221.9|12227.3|12225.8|12223.2|12221.7|522
1652412600000|2022-05-13 03:30:00|12223.3|12221.8|12223.4|12221.9|12223.4|12222|12220.2|12218.9|598
1652412900000|2022-05-13 03:35:00|12223.5|12222|12226.2|12224.7|12226.3|12224.8|12223.1|12221.7|382
1652413200000|2022-05-13 03:40:00|12225.9|12225|12225.5|12224|12228|12226.5|12224.5|12223.1|523
1652413500000|2022-05-13 03:45:00|12225.6|12224.1|12224.5|12223|12225.6|12224.3|12223.4|12221.9|524
1652413800000|2022-05-13 03:50:00|12224.4|12222.9|12219.4|12217.9|12225|12223.5|12219.3|12217.8|518
1652414100000|2022-05-13 03:55:00|12219.5|12218|12218.4|12216.9|12221|12219.5|12217.8|12216.5|390
1652414400000|2022-05-13 04:00:00|12218.3|12216.8|12216.3|12215.4|12218.6|12217.1|12215.8|12214.6|491
1652414700000|2022-05-13 04:05:00|12216.2|12215.3|12217.3|12215.8|12218.3|12217.1|12215.7|12214.3|529
1652415000000|2022-05-13 04:10:00|12217.4|12215.9|12217.3|12215.8|12217.7|12216.5|12215.1|12213.8|405
1652415300000|2022-05-13 04:15:00|12217.1|12215.6|12215.2|12213.7|12217.1|12215.6|12214.8|12213.6|446
1652415600000|2022-05-13 04:20:00|12215.3|12213.8|12215.3|12214.4|12215.6|12214.4|12213|12211.8|372
1652415900000|2022-05-13 04:25:00|12215.4|12214.5|12217.9|12217|12218.5|12217.3|12215.2|12214.1|411
1652416200000|2022-05-13 04:30:00|12217.8|12216.9|12214|12213.1|12218|12217.1|12213.8|12212.8|320
1652416500000|2022-05-13 04:35:00|12213.9|12213|12214|12212.5|12214.5|12213.6|12212.3|12211.4|225
1652416800000|2022-05-13 04:40:00|12213.9|12212.4|12215.6|12214.1|12215.8|12214.6|12212.1|12210.9|367
1652417100000|2022-05-13 04:45:00|12215.7|12214.2|12216.1|12214.6|12216.3|12214.9|12213.7|12212.2|460
1652417400000|2022-05-13 04:50:00|12215.8|12214.3|12221.5|12220|12221.5|12220|12214.4|12212.9|510
1652417700000|2022-05-13 04:55:00|12221.6|12220.1|12223.4|12222.5|12223.6|12222.5|12220.2|12219|453
1652418000000|2022-05-13 05:00:00|12223.7|12222.2|12220.8|12219.3|12224.6|12223.2|12219.5|12218.2|537
1652418300000|2022-05-13 05:05:00|12220.7|12219.2|12222.4|12221.5|12222.8|12221.6|12220.1|12218.9|289
1652418600000|2022-05-13 05:10:00|12222.3|12221.4|12221.9|12221|12225.1|12223.6|12220.7|12219.5|381
1652418900000|2022-05-13 05:15:00|12222|12221.1|12223|12221.5|12223|12221.5|12219.2|12218.1|528
1652419200000|2022-05-13 05:20:00|12222.9|12221.4|12219.5|12218|12223|12221.5|12218.8|12217.6|544
1652419500000|2022-05-13 05:25:00|12219.4|12217.9|12220.8|12219.3|12222.6|12221.1|12218.5|12217|575
1652419800000|2022-05-13 05:30:00|12220.9|12219.4|12221.4|12220.5|12222.8|12221.6|12218.7|12217.2|597
1652420100000|2022-05-13 05:35:00|12221.3|12220.4|12222.1|12221.2|12224.2|12223|12219.9|12218.8|456
1652420400000|2022-05-13 05:40:00|12221.9|12220.4|12222.3|12220.8|12222.6|12221.5|12219.8|12218.3|405
1652420700000|2022-05-13 05:45:00|12222|12220.5|12223.7|12222.2|12226.3|12225.2|12221.6|12220.1|491
1652421000000|2022-05-13 05:50:00|12223.8|12222.3|12223.8|12222.3|12225.3|12223.8|12221.7|12220.6|475
1652421300000|2022-05-13 05:55:00|12223.7|12222.2|12225.6|12224.1|12226.7|12225.5|12223.7|12222.2|491
1652421600000|2022-05-13 06:00:00|12225.5|12224|12219.6|12218.7|12227.1|12225.9|12219.5|12218.6|754
1652421900000|2022-05-13 06:05:00|12219.7|12218.8|12223.4|12222.5|12224.4|12223.2|12218.9|12217.7|677
1652422200000|2022-05-13 06:10:00|12223.3|12222.4|12214.5|12213|12223.8|12222.7|12213.3|12212.1|919
1652422500000|2022-05-13 06:15:00|12214.4|12212.9|12208.2|12206.7|12214.5|12213.3|12206.5|12205|781
1652422800000|2022-05-13 06:20:00|12208.1|12206.6|12213.8|12212.3|12215.3|12214.2|12208|12206.6|785
1652423100000|2022-05-13 06:25:00|12213.7|12212.2|12210.6|12209.1|12215.3|12213.8|12210|12208.5|597
1652423400000|2022-05-13 06:30:00|12210.5|12209|12213.5|12212|12214.8|12213.3|12209|12207.5|734
1652423700000|2022-05-13 06:35:00|12213.6|12212.1|12211.2|12209.7|12215.3|12213.8|12209.4|12207.9|794
1652424000000|2022-05-13 06:40:00|12211|12209.5|12216.5|12215|12216.8|12215.3|12210.5|12209.3|641
1652424300000|2022-05-13 06:45:00|12216.8|12215.3|12219.4|12217.9|12219.9|12218.6|12216|12214.7|757
1652424600000|2022-05-13 06:50:00|12219.5|12218|12223.2|12222.3|12224.2|12222.7|12218.8|12217.9|631
1652424900000|2022-05-13 06:55:00|12223.1|12222.2|12217.2|12215.7|12224.3|12223.3|12212.1|12210.7|814
1652425200000|2022-05-13 07:00:00|12217.3|12215.8|12210.4|12208.9|12217.4|12216.3|12199.9|12198.8|1382
1652425500000|2022-05-13 07:05:00|12210.5|12209|12220.3|12218.8|12221.6|12220.4|12209.1|12207.6|901
1652425800000|2022-05-13 07:10:00|12220.4|12218.9|12212.5|12211|12221.1|12220.1|12211.7|12210.2|920
1652426100000|2022-05-13 07:15:00|12213.2|12211.7|12205.6|12204.7|12214.7|12213.4|12205.4|12204.1|857
1652426400000|2022-05-13 07:20:00|12205.5|12204.6|12213.8|12212.3|12216.5|12215|12204.3|12202.8|988
1652426700000|2022-05-13 07:25:00|12213.7|12212.2|12227.2|12225.7|12227.4|12225.9|12206.7|12205.2|1036
1652427000000|2022-05-13 07:30:00|12227.1|12225.6|12231.6|12230.1|12232.5|12231|12225.9|12224.4|1146
1652427300000|2022-05-13 07:35:00|12231.7|12230.2|12223.4|12221.9|12231.8|12230.3|12221.1|12219.6|968
1652427600000|2022-05-13 07:40:00|12223.5|12222|12226.4|12224.9|12229.4|12227.9|12221.4|12219.9|901
1652427900000|2022-05-13 07:45:00|12226.2|12224.7|12225.8|12224.3|12229.8|12228.3|12224.6|12223.1|856
1652428200000|2022-05-13 07:50:00|12225.5|12224|12219.6|12218.1|12225.5|12224|12219.2|12217.7|853
1652428500000|2022-05-13 07:55:00|12219.7|12218.2|12218.2|12216.7|12225.9|12224.4|12215|12213.5|876
1652428800000|2022-05-13 08:00:00|12218.4|12216.9|12222.5|12221|12223.4|12221.9|12217|12215.5|780
1652429100000|2022-05-13 08:05:00|12222.3|12221.4|12220.6|12219.1|12228.9|12227.4|12219.8|12218.3|769
1652429400000|2022-05-13 08:10:00|12220.7|12219.2|12216.8|12215.3|12223.2|12221.7|12215.1|12213.6|922
1652429700000|2022-05-13 08:15:00|12216.9|12215.4|12221.4|12219.9|12222.5|12221|12215.6|12214.1|766
1652430000000|2022-05-13 08:20:00|12221.3|12219.8|12224.2|12222.7|12225.6|12224.2|12219.6|12218.1|697
1652430300000|2022-05-13 08:25:00|12224.3|12222.8|12224.5|12223|12226.6|12225.1|12221.1|12219.6|693
1652430600000|2022-05-13 08:30:00|12224.4|12222.9|12212.4|12210.9|12225.5|12224|12211|12209.7|954
1652430900000|2022-05-13 08:35:00|12212.5|12211|12210.8|12209.3|12214.5|12213|12210.1|12208.7|774
1652431200000|2022-05-13 08:40:00|12210.9|12209.4|12212.2|12210.7|12219.7|12218.8|12210.9|12209.4|761
1652431500000|2022-05-13 08:45:00|12212.3|12210.8|12206.5|12205.6|12214.4|12212.9|12206.4|12205.4|676
1652431800000|2022-05-13 08:50:00|12206.4|12204.9|12207|12206.1|12208.2|12206.7|12202|12200.9|858
1652432100000|2022-05-13 08:55:00|12206.9|12206|12206.1|12205.2|12207.6|12206.3|12204.3|12203.1|561
1652432400000|2022-05-13 09:00:00|12206|12205.1|12203.6|12202.1|12209.1|12207.6|12203.3|12201.8|618
1652432700000|2022-05-13 09:05:00|12203.5|12202|12206|12205.1|12208.5|12207.1|12200.4|12198.9|655
1652433000000|2022-05-13 09:10:00|12205.9|12205|12206.3|12204.8|12210.9|12209.5|12203.9|12202.4|691
1652433300000|2022-05-13 09:15:00|12206.4|12204.9|12200.8|12199.3|12207.8|12206.3|12199.4|12197.9|734
1652433600000|2022-05-13 09:20:00|12200.7|12199.2|12185.9|12184.4|12200.8|12199.3|12185.3|12183.5|631
1652433900000|2022-05-13 09:25:00|12186|12184.5|12188.6|12187.1|12190.8|12189.3|12183.7|12182.2|744
1652434200000|2022-05-13 09:30:00|12188.5|12187|12180.5|12179|12190.5|12189|12179.9|12178.7|659
1652434500000|2022-05-13 09:35:00|12180.6|12179.1|12183.2|12181.7|12183.3|12181.9|12178.1|12176.9|586
1652434800000|2022-05-13 09:40:00|12183|12181.5|12180.1|12178.6|12183|12181.5|12178.4|12177.1|775
1652435100000|2022-05-13 09:45:00|12180.2|12178.7|12187.6|12186.1|12188.5|12187|12178.7|12177.2|745
1652435400000|2022-05-13 09:50:00|12187.5|12186|12177.5|12176|12187.9|12186.4|12175.3|12174.1|961
1652435700000|2022-05-13 09:55:00|12177.3|12175.8|12177.6|12176.7|12180.5|12179.1|12176.3|12175|822
1652436000000|2022-05-13 10:00:00|12177.7|12176.8|12178.2|12177.3|12181.6|12180.3|12176.9|12175.6|722
1652436300000|2022-05-13 10:05:00|12178.1|12177.2|12179.5|12178.6|12180.6|12179.3|12175.2|12173.7|698
1652436600000|2022-05-13 10:10:00|12179.9|12178.4|12181.5|12180|12181.7|12180.2|12176|12174.8|667
1652436900000|2022-05-13 10:15:00|12181.4|12179.9|12182.1|12181.2|12185.8|12184.6|12180|12178.8|793
1652437200000|2022-05-13 10:20:00|12182|12181.1|12184.9|12183.4|12185.3|12184.4|12179.1|12177.9|542
1652437500000|2022-05-13 10:25:00|12184.4|12183.5|12187.1|12186.2|12189.2|12188.1|12184.4|12183|537
1652437800000|2022-05-13 10:30:00|12187.2|12186.3|12187.9|12186.4|12190.5|12189|12185.2|12183.7|658
1652438100000|2022-05-13 10:35:00|12188|12186.5|12187.5|12186|12191|12189.5|12186.4|12185.1|730
1652438400000|2022-05-13 10:40:00|12187.6|12186.1|12188.4|12187.5|12189.5|12188.4|12185.8|12184.9|719
1652438700000|2022-05-13 10:45:00|12188.5|12187.6|12189.3|12187.8|12193.5|12192.3|12187.1|12185.9|664
1652439000000|2022-05-13 10:50:00|12189.2|12187.7|12192.2|12191.3|12192.8|12191.7|12186.5|12185.3|641
1652439300000|2022-05-13 10:55:00|12192.3|12191.4|12199.8|12198.9|12199.8|12198.9|12191.2|12189.7|728
1652439600000|2022-05-13 11:00:00|12199.7|12198.8|12207.1|12205.6|12207.6|12206.3|12199.1|12197.6|703
1652439900000|2022-05-13 11:05:00|12206.8|12205.9|12217.1|12215.6|12217.5|12216.3|12206.5|12205.3|727
1652440200000|2022-05-13 11:10:00|12217|12215.5|12205.5|12204|12217.1|12215.9|12204.5|12203|639
1652440500000|2022-05-13 11:15:00|12205.4|12203.9|12202.2|12201.3|12206.3|12204.8|12201.1|12200|693
1652440800000|2022-05-13 11:20:00|12202.1|12201.2|12200|12199.1|12204|12202.8|12199.4|12197.9|606
1652441100000|2022-05-13 11:25:00|12199.9|12199|12197.1|12196.2|12200.6|12199.5|12196.2|12195.2|550
1652441400000|2022-05-13 11:30:00|12197.5|12196|12197.2|12196.3|12199|12198|12196.1|12194.9|534
1652441700000|2022-05-13 11:35:00|12197.1|12196.2|12197.9|12196.4|12200.4|12199.2|12197.1|12195.8|433
1652442000000|2022-05-13 11:40:00|12198.3|12196.8|12196.5|12195.6|12199.1|12197.9|12194.3|12192.9|495
1652442300000|2022-05-13 11:45:00|12196.6|12195.7|12195.5|12194.6|12197.4|12196.2|12193.3|12191.8|479
1652442600000|2022-05-13 11:50:00|12195.6|12194.7|12187.2|12185.7|12195.7|12194.8|12186.9|12185.5|534
1652442900000|2022-05-13 11:55:00|12187.3|12185.8|12192.5|12191|12194.5|12193.5|12185.9|12184.8|788
1652443200000|2022-05-13 12:00:00|12192.4|12191.5|12205.3|12203.8|12205.4|12204.3|12192.4|12190.9|747
1652443500000|2022-05-13 12:05:00|12205.1|12204.2|12206.3|12204.8|12209.2|12207.7|12203.4|12202.5|586
1652443800000|2022-05-13 12:10:00|12206.4|12204.9|12201.4|12199.9|12206.4|12204.9|12201.1|12199.6|457
1652444100000|2022-05-13 12:15:00|12201.5|12200|12195.3|12193.8|12201.5|12200|12194.9|12193.4|554
1652444400000|2022-05-13 12:20:00|12195.4|12193.9|12195.4|12193.9|12198.5|12197|12193.4|12192|739
1652444700000|2022-05-13 12:25:00|12195.5|12194|12188.9|12187.4|12195.7|12194.4|12183.9|12182.4|693
1652445000000|2022-05-13 12:30:00|12189|12187.5|12187|12186.1|12190.4|12189.1|12185.7|12184.6|672
1652445300000|2022-05-13 12:35:00|12187.1|12186.2|12191.2|12190.3|12194.3|12193|12186|12184.9|765
1652445600000|2022-05-13 12:40:00|12191.3|12190.4|12189.9|12188.4|12192.7|12191.6|12185.8|12184.8|694
1652445900000|2022-05-13 12:45:00|12189.8|12188.3|12190.1|12188.6|12194|12192.7|12187.4|12185.9|655
1652446200000|2022-05-13 12:50:00|12190.2|12188.7|12190.1|12188.6|12194|12192.9|12189|12187.6|615
1652446500000|2022-05-13 12:55:00|12189.9|12189|12200.4|12198.9|12200.7|12199.4|12189.8|12188.4|650
1652446800000|2022-05-13 13:00:00|12200.6|12199.1|12197.3|12195.8|12200.8|12199.3|12196.2|12194.7|910
1652447100000|2022-05-13 13:05:00|12197|12195.5|12182.4|12180.9|12197|12195.5|12181.9|12180.4|871
1652447400000|2022-05-13 13:10:00|12182.3|12180.8|12181.8|12180.3|12189.2|12188|12179.1|12178.2|930
1652447700000|2022-05-13 13:15:00|12181.9|12180.4|12168.6|12167.1|12184.3|12183.3|12168|12166.5|944
1652448000000|2022-05-13 13:20:00|12168.5|12167|12164.2|12162.7|12175.2|12174.2|12163.4|12162.2|910
1652448300000|2022-05-13 13:25:00|12164.3|12162.8|12165.2|12163.7|12169.6|12168.1|12156.3|12154.8|1056
1652448600000|2022-05-13 13:30:00|12165.5|12164|12172|12171.1|12175.8|12174.5|12165.5|12164|1152
1652448900000|2022-05-13 13:35:00|12171.9|12171|12168.6|12167.1|12175.8|12174.4|12167.1|12165.9|1138
1652449200000|2022-05-13 13:40:00|12168.2|12167.3|12174.2|12173.3|12177.2|12176.3|12164.3|12162.9|1118
1652449500000|2022-05-13 13:45:00|12174.1|12173.2|12165.6|12164.1|12176.6|12175.4|12165.4|12163.9|1173
1652449800000|2022-05-13 13:50:00|12165.9|12164.4|12177.2|12175.7|12180.2|12179.3|12165.1|12163.6|1185
1652450100000|2022-05-13 13:55:00|12177.1|12175.6|12174.1|12172.6|12182.3|12181.1|12171.7|12170.2|1015
1652450400000|2022-05-13 14:00:00|12174.3|12172.2|12192.1|12190.6|12192.4|12191.2|12174.3|12172.2|1238
1652450700000|2022-05-13 14:05:00|12192.3|12190.8|12180|12178.5|12200.6|12199.1|12178.4|12177|1110
1652451000000|2022-05-13 14:10:00|12180.1|12178.6|12192.2|12190.1|12199.4|12196.6|12177.5|12176|1260
1652451300000|2022-05-13 14:15:00|12191.9|12190.4|12196.9|12195.4|12197.7|12196.2|12178.7|12177.2|1384
1652451600000|2022-05-13 14:20:00|12197|12195.5|12209|12207.5|12212.6|12211.1|12196.5|12195|1185
1652451900000|2022-05-13 14:25:00|12209.1|12207.6|12205.2|12203.7|12211.1|12209.6|12203.2|12201.8|999
1652452200000|2022-05-13 14:30:00|12205.3|12203.8|12214|12212.5|12214.3|12212.8|12203.5|12202|951
1652452500000|2022-05-13 14:35:00|12213.9|12212.4|12213|12211.5|12215.5|12214|12207.8|12206.3|975
1652452800000|2022-05-13 14:40:00|12213.1|12211.6|12212.8|12211.3|12214.6|12213.1|12205.6|12204.1|1047
1652453100000|2022-05-13 14:45:00|12212.9|12211.4|12203.7|12202.2|12213.3|12211.8|12202.3|12200.8|1003
1652453400000|2022-05-13 14:50:00|12203.8|12202.3|12217.9|12216.4|12219.5|12218|12195.8|12194.3|1160
1652453700000|2022-05-13 14:55:00|12218|12216.5|12220.5|12219|12221.4|12219.9|12213.3|12212.4|1052
1652454000000|2022-05-13 15:00:00|12220.7|12219.2|12225.2|12223.7|12225.5|12224.2|12218.1|12217|1018
1652454300000|2022-05-13 15:05:00|12225.3|12223.8|12233.7|12232.2|12237.5|12236|12225.1|12223.6|902
1652454600000|2022-05-13 15:10:00|12233.6|12232.1|12235.3|12233.8|12237.3|12235.8|12229.1|12227.6|697
1652454900000|2022-05-13 15:15:00|12235.1|12233.6|12233.4|12231.9|12235.4|12233.9|12228.6|12227.1|758
1652455200000|2022-05-13 15:20:00|12233.3|12231.8|12231.6|12230.1|12234.6|12233.1|12230.8|12229.5|721
1652455500000|2022-05-13 15:25:00|12231.5|12230|12236.7|12235.2|12238.5|12237.4|12229.6|12228.1|646
1652455800000|2022-05-13 15:30:00|12237.3|12235.8|12235.8|12234.3|12239.8|12238.3|12233.7|12232.4|861
1652456100000|2022-05-13 15:35:00|12235.9|12234.4|12235.5|12234|12238.1|12236.6|12233.3|12231.9|755
1652456400000|2022-05-13 15:40:00|12235.4|12233.9|12239.9|12238.4|12240.2|12238.7|12232.3|12230.8|753
1652456700000|2022-05-13 15:45:00|12240.3|12238.8|12237.5|12236|12241|12239.7|12235.5|12234.4|670
1652457000000|2022-05-13 15:50:00|12237.7|12236.2|12244.3|12242.8|12245.6|12244.4|12237.1|12235.7|706
1652457300000|2022-05-13 15:55:00|12244.4|12242.9|12244.2|12242.7|12245.8|12244.3|12242.4|12241.1|572
1652457600000|2022-05-13 16:00:00|12244.1|12242.6|12245.5|12244|12245.7|12244.2|12236.6|12235.1|811
1652457900000|2022-05-13 16:05:00|12245.6|12244.1|12247.1|12245.6|12248.4|12247.2|12244|12242.6|583
1652458200000|2022-05-13 16:10:00|12246.9|12245.4|12247.7|12246.8|12249.7|12248.3|12244.6|12243.3|482
1652458500000|2022-05-13 16:15:00|12247.8|12246.9|12246.6|12245.1|12249.3|12248|12245.1|12244|506
1652458800000|2022-05-13 16:20:00|12246.7|12245.2|12245.1|12243.6|12249.6|12248.3|12241.2|12240|578
1652459100000|2022-05-13 16:25:00|12244.9|12243.4|12241.8|12240.3|12245|12243.5|12241.2|12239.7|609
1652459400000|2022-05-13 16:30:00|12241.9|12240.4|12238.6|12237.1|12241.9|12240.4|12237|12235.7|532
1652459700000|2022-05-13 16:35:00|12238.5|12237|12239.3|12237.8|12239.6|12238.5|12236.5|12235.2|436
1652460000000|2022-05-13 16:40:00|12239.5|12238|12240.1|12239.2|12242.2|12241.3|12237.2|12236|464
1652460300000|2022-05-13 16:45:00|12240.2|12239.3|12238.7|12237.8|12242.2|12241.3|12238.6|12237.4|392
1652460600000|2022-05-13 16:50:00|12238.5|12237|12235|12234.1|12238.7|12237.5|12234|12233|587
1652460900000|2022-05-13 16:55:00|12234.9|12234|12237.2|12235.7|12238.7|12237.3|12234.4|12232.9|565
1652461200000|2022-05-13 17:00:00|12237.1|12235.6|12247|12246.1|12247.9|12247|12236.6|12235.1|553
1652461500000|2022-05-13 17:05:00|12246.9|12246|12245.7|12244.8|12246.9|12246|12242.6|12241.7|440
1652461800000|2022-05-13 17:10:00|12245.8|12244.9|12248.9|12248|12249.2|12248.3|12245.3|12244.2|483
1652462100000|2022-05-13 17:15:00|12249|12248.1|12247.1|12245.6|12249.2|12248.1|12246.1|12244.9|455
1652462400000|2022-05-13 17:20:00|12247|12245.5|12244.5|12243|12248.6|12247.1|12244|12242.8|581
1652462700000|2022-05-13 17:25:00|12244.4|12242.9|12238.7|12237.8|12244.8|12243.3|12238.5|12237|419
1652463000000|2022-05-13 17:30:00|12239.3|12238.4|12239.5|12238|12240.9|12239.8|12238.6|12237.4|372
1652463300000|2022-05-13 17:35:00|12239.6|12238.1|12237.5|12236|12240.2|12239.1|12235.9|12234.7|382
1652463600000|2022-05-13 17:40:00|12237.1|12236.2|12236.4|12234.9|12238.3|12237.2|12235.8|12234.8|569
1652463900000|2022-05-13 17:45:00|12236.3|12234.8|12233.4|12231.9|12236.3|12234.9|12232|12230.6|438
1652464200000|2022-05-13 17:50:00|12233.3|12231.8|12233.8|12232.9|12234.4|12233.2|12232.7|12231.7|311
1652464500000|2022-05-13 17:55:00|12234.1|12232.6|12227.9|12227|12234.2|12232.7|12225.9|12224.7|564
1652464800000|2022-05-13 18:00:00|12227.8|12226.9|12223.6|12222.1|12228.4|12227|12221.9|12220.4|593
1652465100000|2022-05-13 18:05:00|12223.2|12221.7|12223.8|12222.3|12226.4|12224.9|12222.1|12220.6|727
1652465400000|2022-05-13 18:10:00|12223.7|12222.2|12223.3|12221.8|12226.5|12225|12222.2|12220.8|580
1652465700000|2022-05-13 18:15:00|12223.4|12221.9|12225.4|12224.5|12225.6|12224.5|12221.6|12220.4|682
1652466000000|2022-05-13 18:20:00|12225.3|12224.4|12224.3|12222.8|12225.7|12224.5|12220.7|12219.5|668
1652466300000|2022-05-13 18:25:00|12224.2|12222.7|12223.3|12222.4|12226|12225.1|12222.3|12221.4|567
1652466600000|2022-05-13 18:30:00|12223.1|12222.2|12229.7|12228.2|12231.3|12230.4|12223.1|12222|711
1652466900000|2022-05-13 18:35:00|12229.6|12228.1|12229.6|12228.1|12230.3|12229.1|12224.9|12223.7|658
1652467200000|2022-05-13 18:40:00|12229.7|12228.2|12230.6|12229.1|12231.3|12229.9|12227.9|12226.4|745
1652467500000|2022-05-13 18:45:00|12230.9|12229.4|12234.5|12233|12235.1|12233.6|12229.1|12227.9|651
1652467800000|2022-05-13 18:50:00|12234.6|12233.1|12241.2|12240.3|12242.3|12240.8|12234|12232.7|559
1652468100000|2022-05-13 18:55:00|12241.5|12240|12242.2|12241.3|12243|12241.8|12240.3|12238.8|456
1652468400000|2022-05-13 19:00:00|12242.3|12241.4|12239.1|12237.6|12243.5|12242|12238.3|12236.8|570
1652468700000|2022-05-13 19:05:00|12239|12237.5|12238.7|12237.2|12240.3|12238.8|12237.1|12235.6|385
1652469000000|2022-05-13 19:10:00|12238.6|12237.1|12236.5|12235|12239.4|12238.2|12234.2|12232.7|322
1652469300000|2022-05-13 19:15:00|12236.4|12234.9|12234.6|12233.1|12237|12235.5|12233.5|12232|441
1652469600000|2022-05-13 19:20:00|12234.5|12233|12234.7|12233.8|12235.6|12234.4|12233.8|12232.3|320
1652469900000|2022-05-13 19:25:00|12234.6|12233.7|12238.8|12237.3|12239.2|12237.7|12234.6|12233.4|269
1652470200000|2022-05-13 19:30:00|12238.7|12237.2|12236.6|12235.1|12239.4|12238.3|12235.9|12234.4|341
1652470500000|2022-05-13 19:35:00|12236.5|12235|12236.8|12235.3|12239.1|12237.6|12235.1|12233.6|443
1652470800000|2022-05-13 19:40:00|12236.9|12235.4|12238.4|12236.9|12239.3|12237.8|12236.4|12234.9|438
1652471100000|2022-05-13 19:45:00|12238.3|12236.8|12242.4|12240.9|12242.6|12241.1|12237|12235.5|401
1652471400000|2022-05-13 19:50:00|12242.7|12241.5|12243.1|12241.6|12244.5|12243|12241|12239.6|669
1652471700000|2022-05-13 19:55:00|12243.4|12241.9|12242.8|12241.9|12244.7|12243.4|12240.8|12239.3|507
1652472000000|2022-05-13 20:00:00|12243|12241.5|12244.5|12243|12244.6|12243.1|12241.5|12240|296
1652472300000|2022-05-13 20:05:00|12244.4|12242.9|12245.1|12243.6|12245.8|12244.3|12244.2|12242.7|201
1652472600000|2022-05-13 20:10:00|12245.2|12243.7|12245.4|12243.9|12245.7|12244.3|12244.7|12243.2|191
1652472900000|2022-05-13 20:15:00|12245.5|12244|12249.2|12247.7|12250.1|12248.1|12245|12243.5|182
1652473200000|2022-05-13 20:20:00|12249.1|12247.6|12245.7|12244.2|12249.2|12247.7|12244|12242.3|293
1652473500000|2022-05-13 20:25:00|12245.6|12244.1|12246.4|12242.1|12247.6|12245.3|12244.8|12242.1|219
1652473800000|2022-05-13 20:30:00|12245.4|12243|12246|12243.8|12248.5|12244.2|12242.3|12237.8|470
1652474100000|2022-05-13 20:35:00|12246.1|12243.9|12249|12246.2|12251|12247.3|12245.3|12242.2|555
1652474400000|2022-05-13 20:40:00|12248.9|12246.3|12251.4|12247.9|12254.5|12248.8|12248.4|12243.2|585
1652474700000|2022-05-13 20:45:00|12250|12247.8|12253.6|12249.8|12254.7|12250.8|12249.4|12245.2|470
1652475000000|2022-05-13 20:50:00|12253.1|12250|12262.8|12257.9|12264.5|12259.1|12250.2|12245.3|1027
1652475300000|2022-05-13 20:55:00|12263.4|12257.2|12266.3|12258.1|12268.4|12260.4|12260.9|12253.8|903
1652644800000|2022-05-15 20:00:00|12243.3|12222.3|12246.1|12225.3|12246.1|12233.1|12243.3|12222.3|14
1652645100000|2022-05-15 20:05:00|12245.6|12233.1|12246.1|12225.9|12246.1|12233.1|12245.6|12225.3|7
1652645400000|2022-05-15 20:10:00|12245.6|12233.1|12245.6|12225.9|12245.7|12233.1|12245.6|12225.9|8
1652645700000|2022-05-15 20:15:00|12245.7|12233.1|12245.6|12225.9|12245.7|12233.1|12245.6|12225.9|6
1652646000000|2022-05-15 20:20:00|12245.7|12233.1|12241.9|12235.4|12245.7|12235.5|12241.9|12225.9|12
1652646300000|2022-05-15 20:25:00|12242|12235.5|12241.2|12234.7|12245.7|12235.5|12241.2|12225.9|11
1652646600000|2022-05-15 20:30:00|12242|12235.5|12245.6|12225.9|12246.5|12235.5|12241.2|12223.2|8
1652647200000|2022-05-15 20:40:00|12248.4|12228.7|12248.7|12233.5|12251.4|12233.5|12245.6|12225.9|17
1652647500000|2022-05-15 20:45:00|12248.5|12236.1|12248|12235.9|12248.8|12239.8|12246.1|12230.8|8
1652647800000|2022-05-15 20:50:00|12250.7|12237.5|12250.7|12237.5|12250.9|12237.5|12250.7|12237.4|3
1652648100000|2022-05-15 20:55:00|12250|12236.9|12251.9|12235.8|12251.9|12237.5|12248.8|12228.2|8
1652648400000|2022-05-15 21:00:00|12250.8|12237.5|12248.3|12240|12253.4|12242.4|12244.4|12236.7|56
1652648700000|2022-05-15 21:05:00|12248.2|12240.7|12254.8|12253.3|12266.1|12255.3|12243.8|12236.3|64
1652649000000|2022-05-15 21:10:00|12259.9|12248.9|12259.4|12248.4|12260.5|12253.3|12254.6|12248.4|10
1652649300000|2022-05-15 21:15:00|12254.6|12253.1|12256.8|12245.8|12259.8|12253.4|12252|12242.2|43
1652649600000|2022-05-15 21:20:00|12259.5|12248.5|12257.5|12246.5|12261.1|12252.8|12252.7|12245.5|47
1652649900000|2022-05-15 21:25:00|12254|12243|12253.5|12242.5|12258.5|12247.5|12252.1|12241.1|155
1652650200000|2022-05-15 21:30:00|12256.6|12245.6|12258.2|12247.2|12261.3|12250.3|12253.8|12242.8|233
1652650500000|2022-05-15 21:35:00|12258.4|12247.4|12255.6|12246.7|12259.9|12251.1|12249|12238|382
1652650800000|2022-05-15 21:40:00|12255.7|12246.5|12254.6|12247.3|12258|12249.8|12249.2|12238.2|229
1652651100000|2022-05-15 21:45:00|12254.7|12247.4|12257.4|12246.9|12258.1|12247.7|12254.1|12243.1|96
1652651400000|2022-05-15 21:50:00|12256.6|12246.4|12255.4|12244.4|12257|12247.3|12253|12243.2|168
1652651700000|2022-05-15 21:55:00|12255.3|12244.5|12255.6|12244.6|12257.8|12247.5|12253.9|12242.9|154
1652652000000|2022-05-15 22:00:00|12255.1|12244.1|12259.7|12253.6|12263.3|12256.1|12253.2|12243.3|792
1652652300000|2022-05-15 22:05:00|12259.8|12254|12259.1|12254.1|12261.7|12255.9|12257.7|12250|593
1652652600000|2022-05-15 22:10:00|12259|12254.3|12258.6|12254|12262.2|12257.5|12256.9|12250.3|502
1652652900000|2022-05-15 22:15:00|12259.4|12253.6|12267.8|12260.5|12268.6|12261.1|12258.8|12253.4|751
1652653200000|2022-05-15 22:20:00|12267.7|12260.6|12269.1|12263.8|12270.7|12264.5|12264.5|12257.5|564
1652653500000|2022-05-15 22:25:00|12268.9|12264|12265.7|12256.9|12270.2|12264|12264.7|12256.2|444
1652653800000|2022-05-15 22:30:00|12265.6|12257.4|12260.3|12254.6|12266.3|12257.9|12259.7|12252.7|426
1652654100000|2022-05-15 22:35:00|12260.2|12254|12255|12247.3|12263.8|12255|12253.3|12245.6|523
1652654400000|2022-05-15 22:40:00|12255.3|12247.5|12253.6|12249.8|12260.2|12252|12252.6|12245.8|482
1652654700000|2022-05-15 22:45:00|12253.3|12250.1|12254.1|12250.8|12257.4|12253|12253.2|12248.6|360
1652655000000|2022-05-15 22:50:00|12254.2|12250.6|12255.1|12251.2|12258.2|12253.5|12252.8|12248.8|432
1652655300000|2022-05-15 22:55:00|12255|12251.4|12255.1|12251.5|12256.7|12253|12253.6|12249.7|993
1652655600000|2022-05-15 23:00:00|12255|12251.7|12251|12249.5|12255.6|12253|12250.2|12247.4|668
1652655900000|2022-05-15 23:05:00|12250.9|12249.4|12250.1|12247.9|12254.4|12251.9|12249.6|12247.8|874
1652656200000|2022-05-15 23:10:00|12250|12248.2|12248.1|12246.6|12251.1|12248.7|12247.9|12246.3|730
1652656500000|2022-05-15 23:15:00|12248.2|12246.7|12250.2|12248.7|12252.7|12250.9|12247.8|12246.3|492
1652656800000|2022-05-15 23:20:00|12250.3|12248.8|12253.3|12251.8|12253.6|12252|12248.1|12246.3|504
1652657100000|2022-05-15 23:25:00|12253.4|12251.9|12253.6|12252.1|12257.1|12255.6|12252.5|12251|708
1652657400000|2022-05-15 23:30:00|12253.8|12252.3|12256.6|12255.1|12256.7|12255.2|12251.3|12249.8|742
1652657700000|2022-05-15 23:35:00|12258.6|12256.2|12258.2|12256.7|12260.8|12259.3|12258|12256.2|536
1652658000000|2022-05-15 23:40:00|12258.1|12256.6|12262.6|12261.1|12262.7|12261.2|12255.3|12253.8|741
1652658300000|2022-05-15 23:45:00|12262.7|12261.2|12260.5|12259|12263.6|12262.1|12259.4|12257.9|767
1652658600000|2022-05-15 23:50:00|12260.4|12258.9|12262.7|12261.2|12263.2|12261.2|12257.8|12256.1|797
1652658900000|2022-05-15 23:55:00|12262.8|12261.3|12258|12256.5|12262.9|12261.3|12257.9|12256.4|590
1652659200000|2022-05-16 00:00:00|12258.2|12256.7|12262.9|12261.4|12264.5|12263.2|12258.2|12256.7|846
1652659500000|2022-05-16 00:05:00|12262.8|12261.3|12260.5|12259|12263|12261.5|12255.6|12254.3|725
1652659800000|2022-05-16 00:10:00|12260.2|12258.7|12262.4|12260.9|12265.4|12263.9|12259.8|12258.3|619
1652660100000|2022-05-16 00:15:00|12262.3|12260.8|12256.4|12254.9|12263.6|12262.1|12256.3|12254.8|673
1652660400000|2022-05-16 00:20:00|12256.3|12254.8|12259.2|12257.7|12259.6|12258.3|12255.8|12254.3|653
1652660700000|2022-05-16 00:25:00|12259.3|12257.8|12262.2|12260.7|12262.6|12261.4|12257.8|12256.3|495
1652661000000|2022-05-16 00:30:00|12262.1|12260.6|12262.5|12261|12263.3|12261.8|12258.3|12256.9|718
1652661300000|2022-05-16 00:35:00|12262.6|12261.1|12260.8|12259.3|12262.6|12261.5|12260.3|12258.9|613
1652661600000|2022-05-16 00:40:00|12260.7|12259.2|12260.2|12258.7|12261.6|12260.4|12259.1|12257.7|521
1652661900000|2022-05-16 00:45:00|12259.7|12258.8|12262.2|12260.7|12263.3|12262.1|12259.4|12258|420
1652662200000|2022-05-16 00:50:00|12261.9|12261|12267.5|12266|12267.5|12266|12260.6|12259.3|703
1652662500000|2022-05-16 00:55:00|12267.6|12266.1|12270.5|12269|12271.8|12270.3|12266.4|12264.9|752
1652662800000|2022-05-16 01:00:00|12270.6|12269.1|12269.8|12268.3|12271.8|12270.3|12268.2|12266.6|702
1652663100000|2022-05-16 01:05:00|12269.9|12268.4|12288.1|12285.9|12298.6|12295.5|12269.3|12267.9|1008
1652663400000|2022-05-16 01:10:00|12287.8|12286.3|12275.6|12274.1|12288.9|12286.9|12275|12273.1|877
1652663700000|2022-05-16 01:15:00|12275.4|12273.9|12276.5|12275|12281.4|12279.9|12274.9|12273.1|819
1652664000000|2022-05-16 01:20:00|12276.4|12274.9|12272.1|12270.6|12276.5|12275|12269.5|12267.6|850
1652664300000|2022-05-16 01:25:00|12272.2|12270.7|12279.4|12277.9|12280|12278.5|12272.2|12270.7|692
1652664600000|2022-05-16 01:30:00|12278.8|12277.3|12280.9|12279.4|12281.6|12280|12275.2|12273.7|896
1652664900000|2022-05-16 01:35:00|12281|12279.5|12272.4|12270.9|12281.2|12279.7|12267|12265.5|1057
1652665200000|2022-05-16 01:40:00|12272.3|12270.8|12267.7|12266.2|12274|12272.5|12266.3|12264.9|847
1652665500000|2022-05-16 01:45:00|12267.8|12266.3|12265|12263.5|12270.5|12269|12262.7|12261.2|863
1652665800000|2022-05-16 01:50:00|12265.1|12263.6|12270.8|12269.3|12272.5|12271|12264.8|12263.3|688
1652666100000|2022-05-16 01:55:00|12270.7|12269.2|12266.1|12264.6|12271.2|12269.7|12262.9|12261.4|623
1652666400000|2022-05-16 02:00:00|12266|12264.5|12258.7|12257.2|12266.1|12264.6|12255.2|12253.7|1034
1652666700000|2022-05-16 02:05:00|12258.6|12257.1|12255.5|12254|12261.4|12259.9|12254.7|12253.2|955
1652667000000|2022-05-16 02:10:00|12255.6|12254.1|12252|12250.5|12256.2|12254.7|12249.2|12247.7|754
1652667300000|2022-05-16 02:15:00|12252.1|12250.6|12252.5|12251|12254|12252.5|12250|12248.5|690
1652667600000|2022-05-16 02:20:00|12252.6|12251.1|12247.6|12246.1|12252.6|12251.1|12242.8|12241.3|909
1652667900000|2022-05-16 02:25:00|12247.8|12246.3|12249.8|12248.3|12250.5|12249|12245.2|12243.7|774
1652668200000|2022-05-16 02:30:00|12249.7|12248.2|12248.1|12246.6|12250.3|12248.8|12246.4|12244.9|626
1652668500000|2022-05-16 02:35:00|12248|12246.5|12250.6|12249.1|12251.6|12250.1|12245.5|12244|629
1652668800000|2022-05-16 02:40:00|12250.5|12249|12244|12243.1|12250.6|12249.3|12243.6|12242.6|599
1652669100000|2022-05-16 02:45:00|12244.3|12242.8|12249.3|12247.8|12250.3|12248.8|12243.9|12242.6|670
1652669400000|2022-05-16 02:50:00|12250|12248.5|12251.6|12250.1|12253.2|12251.7|12245.9|12244.7|602
1652669700000|2022-05-16 02:55:00|12251.8|12250.3|12251.3|12249.8|12253.1|12251.6|12249.1|12247.8|724
1652670000000|2022-05-16 03:00:00|12250.6|12249.1|12249.3|12247.8|12252|12250.5|12247.6|12246.1|720
1652670300000|2022-05-16 03:05:00|12249.2|12247.7|12243.5|12242|12249.3|12247.8|12243.3|12241.8|634
1652670600000|2022-05-16 03:10:00|12243.4|12241.9|12244.7|12243.2|12247.2|12245.7|12242.8|12241.5|450
1652670900000|2022-05-16 03:15:00|12244.8|12243.3|12240.4|12238.9|12245.3|12244|12240.3|12238.8|523
1652671200000|2022-05-16 03:20:00|12240.2|12238.7|12237.2|12235.7|12240.9|12239.4|12233.8|12232.3|728
1652671500000|2022-05-16 03:25:00|12237|12235.5|12239.3|12237.8|12239.5|12238.1|12234.7|12233.2|565
1652671800000|2022-05-16 03:30:00|12239.2|12237.7|12239.3|12237.8|12242.2|12240.7|12239.2|12237.7|520
1652672100000|2022-05-16 03:35:00|12239.2|12237.7|12237.2|12235.7|12240.4|12238.9|12235.5|12234.3|509
1652672400000|2022-05-16 03:40:00|12237.1|12235.6|12237.6|12236.1|12238.1|12236.6|12234.1|12232.6|460
1652672700000|2022-05-16 03:45:00|12237.5|12236|12235.4|12233.9|12239|12237.5|12235.1|12233.6|647
1652673000000|2022-05-16 03:50:00|12235.5|12234|12238|12236.5|12238.6|12237.1|12234.9|12233.4|441
1652673300000|2022-05-16 03:55:00|12237.9|12236.4|12237.2|12235.7|12238.7|12237.3|12236.2|12234.9|420
1652673600000|2022-05-16 04:00:00|12237.3|12235.8|12236.5|12235|12239.1|12237.7|12235.8|12234.3|487
1652673900000|2022-05-16 04:05:00|12236.4|12234.9|12236.1|12234.6|12236.7|12235.4|12234.9|12233.5|365
1652674200000|2022-05-16 04:10:00|12236.2|12234.7|12237.3|12236.4|12239.6|12238.1|12233.9|12232.7|434
1652674500000|2022-05-16 04:15:00|12237.6|12236.1|12240|12238.5|12240.4|12239.2|12237.5|12236|413
1652674800000|2022-05-16 04:20:00|12239.8|12238.9|12242.3|12240.8|12242.9|12241.6|12239.2|12238|441
1652675100000|2022-05-16 04:25:00|12242.4|12240.9|12242.7|12241.2|12245.2|12243.7|12242|12240.5|423
1652675400000|2022-05-16 04:30:00|12242.6|12241.1|12239.5|12238|12243.4|12242|12239.1|12237.9|349
1652675700000|2022-05-16 04:35:00|12239.9|12238.4|12238.2|12236.7|12242.9|12241.4|12238|12236.7|335
1652676000000|2022-05-16 04:40:00|12238.1|12236.6|12238.4|12236.9|12240.3|12239.1|12237.9|12236.6|282
1652676300000|2022-05-16 04:45:00|12238.1|12237.2|12238.2|12236.7|12239.9|12238.6|12237.7|12236.5|280
1652676600000|2022-05-16 04:50:00|12238.1|12237.2|12240.8|12239.9|12241.5|12240.2|12237.7|12236.4|345
1652676900000|2022-05-16 04:55:00|12240.7|12239.8|12241.1|12240.2|12241.7|12240.5|12240.1|12238.7|277
1652677200000|2022-05-16 05:00:00|12241|12240.1|12243.2|12241.7|12246.6|12245.1|12241|12239.7|417
1652677500000|2022-05-16 05:05:00|12243.3|12241.8|12243.9|12242.4|12244.2|12242.7|12241.4|12239.9|370
1652677800000|2022-05-16 05:10:00|12244|12242.5|12246.1|12244.6|12248.4|12246.9|12244|12242.5|564
1652678100000|2022-05-16 05:15:00|12246.2|12244.7|12245.3|12243.8|12247.4|12245.9|12241.7|12240.4|518
1652678400000|2022-05-16 05:20:00|12245.4|12243.9|12246.2|12244.7|12248.6|12247.4|12244.6|12243.1|496
1652678700000|2022-05-16 05:25:00|12246.3|12244.8|12245.4|12244.5|12246.8|12245.3|12244.3|12243|503
1652679000000|2022-05-16 05:30:00|12245.5|12244|12247.2|12246.3|12249.2|12247.7|12245.1|12243.9|500
1652679300000|2022-05-16 05:35:00|12247.1|12246.2|12251.5|12250|12253.3|12251.6|12247.1|12245.9|506
1652679600000|2022-05-16 05:40:00|12251.4|12249.9|12252|12250.5|12252.8|12251.3|12248.3|12246.8|488
1652679900000|2022-05-16 05:45:00|12251.8|12250.3|12253.5|12252|12254.4|12252.9|12251.2|12249.7|377
1652680200000|2022-05-16 05:50:00|12253.4|12251.9|12247.8|12246.3|12253.4|12251.9|12247.8|12246.3|452
1652680500000|2022-05-16 05:55:00|12247.9|12246.4|12247.4|12245.9|12250.8|12249.6|12245.1|12243.8|625
1652680800000|2022-05-16 06:00:00|12247.5|12246|12242.3|12240.8|12252.5|12251.1|12241.2|12239.9|884
1652681100000|2022-05-16 06:05:00|12242.2|12240.7|12236.2|12234.7|12242.5|12241|12236.2|12234.7|708
1652681400000|2022-05-16 06:10:00|12236.3|12234.8|12237.4|12235.9|12239.5|12238|12234.5|12233|882
1652681700000|2022-05-16 06:15:00|12237.5|12236|12243.3|12241.8|12243.4|12241.9|12237|12235.7|596
1652682000000|2022-05-16 06:20:00|12243.2|12241.7|12243.7|12242.2|12245.3|12244.2|12241.3|12239.8|604
1652682300000|2022-05-16 06:25:00|12243.8|12242.3|12245.4|12243.9|12245.6|12244.1|12242.1|12240.6|496
1652682600000|2022-05-16 06:30:00|12245.5|12244|12242.9|12241.4|12250.1|12248.8|12242.4|12240.9|759
1652682900000|2022-05-16 06:35:00|12243|12241.5|12239.2|12236.8|12243.3|12241.8|12236.2|12234.7|731
1652683200000|2022-05-16 06:40:00|12238.6|12237.1|12231.3|12229.8|12239.1|12237.6|12230.8|12229.3|700
1652683500000|2022-05-16 06:45:00|12231.1|12229.6|12224.4|12222.9|12232.1|12230.6|12221.8|12220.1|788
1652683800000|2022-05-16 06:50:00|12224.3|12222.8|12226.1|12224.6|12226.9|12225.2|12220|12218|958
1652684100000|2022-05-16 06:55:00|12226|12224.5|12226.6|12225.1|12228.1|12226.5|12222.2|12220.7|915
1652684400000|2022-05-16 07:00:00|12226.7|12225.2|12223.5|12222|12234.8|12233.3|12222.1|12220.6|948
1652684700000|2022-05-16 07:05:00|12223.7|12222.2|12225.4|12223.9|12225.4|12223.9|12218.3|12216.8|910
1652685000000|2022-05-16 07:10:00|12225.7|12224.2|12225.6|12224.1|12227.7|12226.2|12218.7|12217.2|1065
1652685300000|2022-05-16 07:15:00|12225.5|12224|12233.5|12232|12233.5|12232.2|12223|12221.8|989
1652685600000|2022-05-16 07:20:00|12233.4|12231.9|12229|12227.5|12233.4|12231.9|12223.9|12222.8|980
1652685900000|2022-05-16 07:25:00|12229.2|12227.7|12244.2|12242.7|12251.8|12250.3|12229.2|12227.7|1098
1652686200000|2022-05-16 07:30:00|12244.1|12242.6|12249.8|12248.9|12254|12252.8|12243.7|12242.2|1055
1652686500000|2022-05-16 07:35:00|12249.7|12248.8|12245.8|12244.3|12250.6|12249.2|12242.9|12241.4|914
1652686800000|2022-05-16 07:40:00|12245.6|12244.1|12239.6|12238.1|12245.7|12244.2|12239.3|12237.8|863
1652687100000|2022-05-16 07:45:00|12239.8|12238.3|12237.4|12235.9|12243.6|12242.3|12236.7|12235.3|920
1652687400000|2022-05-16 07:50:00|12237.3|12235.8|12224.7|12223.2|12241.5|12240|12224.4|12222.9|991
1652687700000|2022-05-16 07:55:00|12224.6|12223.1|12220.1|12218.6|12226.2|12224.7|12217.8|12216.3|1091
1652688000000|2022-05-16 08:00:00|12220.5|12219.6|12227.5|12226|12233.7|12232.2|12220.5|12219.5|1109
1652688300000|2022-05-16 08:05:00|12227.4|12225.9|12224.7|12223.2|12228.1|12226.6|12221.8|12220.3|991
1652688600000|2022-05-16 08:10:00|12224.8|12223.3|12234.1|12232.6|12234.3|12232.8|12224.2|12222.7|943
1652688900000|2022-05-16 08:15:00|12234|12232.5|12232.6|12231.1|12236.3|12234.8|12230.2|12228.9|913
1652689200000|2022-05-16 08:20:00|12232.2|12231.3|12233.1|12232.2|12235.4|12233.9|12227.1|12225.7|635
1652689500000|2022-05-16 08:25:00|12233.4|12231.9|12230.4|12228.9|12236.2|12234.8|12229.1|12227.8|884
1652689800000|2022-05-16 08:30:00|12230.5|12229|12222.1|12221.2|12231.6|12230.1|12221.8|12220.6|688
1652690100000|2022-05-16 08:35:00|12222|12221.1|12224.3|12222.8|12228.7|12227.2|12221.7|12220.5|656
1652690400000|2022-05-16 08:40:00|12224.4|12222.9|12228.5|12227|12230.7|12229.2|12223.9|12222.4|812
1652690700000|2022-05-16 08:45:00|12228.6|12227.1|12228.7|12227.2|12231.7|12230.2|12228.4|12226.9|670
1652691000000|2022-05-16 08:50:00|12228.8|12227.3|12229.7|12228.2|12232|12230.5|12226.7|12225.5|722
1652691300000|2022-05-16 08:55:00|12229.8|12228.3|12236.5|12235|12236.9|12235.4|12227.2|12225.7|628
1652691600000|2022-05-16 09:00:00|12236.9|12235.4|12233.6|12232.1|12243.4|12241.9|12231.8|12230.3|787
1652691900000|2022-05-16 09:05:00|12233.5|12232|12228.5|12227|12235.4|12233.9|12227.1|12225.7|746
1652692200000|2022-05-16 09:10:00|12228.4|12226.9|12225.5|12224|12233.4|12231.9|12223.3|12221.8|760
1652692500000|2022-05-16 09:15:00|12225.4|12223.9|12226.2|12224.7|12228.4|12226.9|12222.4|12221.5|503
1652692800000|2022-05-16 09:20:00|12226.3|12224.8|12223|12221.5|12226.3|12224.8|12219.7|12218.4|610
1652693100000|2022-05-16 09:25:00|12222.9|12221.4|12228.3|12226.8|12229.1|12227.6|12222.7|12221.4|626
1652693400000|2022-05-16 09:30:00|12228.4|12226.9|12230.3|12229.4|12233.8|12232.6|12227|12225.5|633
1652693700000|2022-05-16 09:35:00|12230.2|12229.3|12230.6|12229.1|12234.3|12232.8|12228.9|12227.9|486
1652694000000|2022-05-16 09:40:00|12230.5|12229|12229.6|12228.1|12232.4|12230.9|12228.6|12227.1|550
1652694300000|2022-05-16 09:45:00|12229.5|12228|12228.3|12226.8|12231.6|12230.5|12228.3|12226.8|492
1652694600000|2022-05-16 09:50:00|12228.2|12226.7|12228.9|12227.4|12233.1|12231.6|12227.9|12226.4|539
1652694900000|2022-05-16 09:55:00|12229|12227.5|12230|12228.5|12233.1|12231.9|12227.2|12225.9|641
1652695200000|2022-05-16 10:00:00|12230.1|12228.6|12238.4|12236.9|12238.9|12237.4|12230|12228.6|706
1652695500000|2022-05-16 10:05:00|12238.5|12237|12236.3|12235.4|12239.4|12237.9|12236.1|12234.8|547
1652695800000|2022-05-16 10:10:00|12236.2|12235.3|12240|12239.1|12240.4|12239.3|12236|12234.9|492
1652696100000|2022-05-16 10:15:00|12240.1|12239.2|12239.9|12238.4|12242.2|12240.9|12238.9|12237.9|555
1652696400000|2022-05-16 10:20:00|12239.8|12238.3|12239.6|12238.1|12241|12239.9|12237|12235.7|597
1652696700000|2022-05-16 10:25:00|12239.7|12238.8|12250.3|12248.8|12250.7|12249.2|12239.7|12238.6|624
1652697000000|2022-05-16 10:30:00|12250.4|12248.9|12257.3|12255.8|12259.7|12258.4|12248.6|12247.1|661
1652697300000|2022-05-16 10:35:00|12257.4|12255.9|12257.4|12255.9|12259.9|12258.4|12254.9|12253.4|639
1652697600000|2022-05-16 10:40:00|12257.5|12256|12250.6|12249.1|12257.5|12256|12250.1|12248.8|560
1652697900000|2022-05-16 10:45:00|12250.5|12249|12254.5|12253|12254.5|12253|12248.9|12247.6|633
1652698200000|2022-05-16 10:50:00|12254.4|12252.9|12254.2|12252.7|12255.3|12253.8|12252.7|12251.4|620
1652698500000|2022-05-16 10:55:00|12254.3|12252.8|12266.6|12265.1|12271.1|12269.9|12254.1|12252.6|941
1652698800000|2022-05-16 11:00:00|12266.5|12265|12265.7|12264.8|12271.5|12270.3|12265|12263.9|738
1652699100000|2022-05-16 11:05:00|12265.6|12264.7|12264.5|12263.6|12269.4|12268.1|12264.5|12263.3|625
1652699400000|2022-05-16 11:10:00|12264.1|12263.2|12263.5|12262|12266.8|12265.5|12261.4|12260.4|563
1652699700000|2022-05-16 11:15:00|12263.2|12262.3|12260.6|12259.7|12265.3|12264|12259.9|12258.5|708
1652700000000|2022-05-16 11:20:00|12260.9|12260|12256.5|12255|12262.7|12261.4|12255.9|12255|780
1652700300000|2022-05-16 11:25:00|12256.6|12255.1|12252.5|12251|12260.2|12259.3|12251.7|12250.5|739
1652700600000|2022-05-16 11:30:00|12252.2|12250.7|12245.3|12243.8|12252.2|12250.7|12245.2|12243.7|737
1652700900000|2022-05-16 11:35:00|12245.4|12243.9|12249.9|12248.4|12252.1|12250.6|12244.8|12243.8|649
1652701200000|2022-05-16 11:40:00|12250|12248.5|12256.6|12255.1|12257.5|12256|12249.4|12248.4|675
1652701500000|2022-05-16 11:45:00|12256.7|12255.2|12257.6|12256.1|12259.6|12258.5|12254.2|12253|654
1652701800000|2022-05-16 11:50:00|12257.5|12256|12258|12257.1|12262.2|12261.1|12256.3|12255.4|763
1652702100000|2022-05-16 11:55:00|12257.8|12256.9|12260|12258.5|12261.3|12259.9|12256.5|12255.5|651
1652702400000|2022-05-16 12:00:00|12260.1|12258.6|12258|12257.1|12263.2|12261.8|12255.1|12253.9|884
1652702700000|2022-05-16 12:05:00|12258.4|12256.9|12253.8|12252.9|12258.7|12257.6|12253.3|12252.4|665
1652703000000|2022-05-16 12:10:00|12253.9|12253|12255.5|12254|12256.2|12255.3|12252.2|12251.1|616
1652703300000|2022-05-16 12:15:00|12255.4|12253.9|12251.4|12249.9|12255.6|12254.4|12251.1|12249.7|672
1652703600000|2022-05-16 12:20:00|12251.9|12250.4|12257.4|12255.9|12258.1|12256.6|12251.3|12249.8|660
1652703900000|2022-05-16 12:25:00|12257.2|12255.7|12251.9|12249.7|12257.5|12256|12251.1|12249.6|590
1652704200000|2022-05-16 12:30:00|12252.3|12249.5|12256.7|12255.2|12260.3|12258.8|12248|12247.1|963
1652704500000|2022-05-16 12:35:00|12256.8|12255.3|12250.8|12249.3|12259.8|12258.3|12250.2|12248.9|773
1652704800000|2022-05-16 12:40:00|12251|12249.5|12256.3|12255.4|12260.2|12259|12249.5|12248|749
1652705100000|2022-05-16 12:45:00|12256.7|12255.2|12260.8|12259.9|12262.1|12260.7|12256.6|12255.1|606
1652705400000|2022-05-16 12:50:00|12261.2|12260.3|12263.1|12261.6|12268.4|12266.9|12258.3|12256.8|556
1652705700000|2022-05-16 12:55:00|12263|12261.5|12254.7|12253.2|12265.3|12264|12254.3|12252.9|645
1652706000000|2022-05-16 13:00:00|12254.8|12253.3|12260.3|12258.8|12260.8|12259.3|12253.5|12252|763
1652706300000|2022-05-16 13:05:00|12260.2|12258.7|12259.1|12258.2|12265.1|12264.2|12257.3|12255.8|639
1652706600000|2022-05-16 13:10:00|12259|12258.1|12252.7|12251.8|12260.3|12259.1|12252.4|12251.2|647
1652706900000|2022-05-16 13:15:00|12252.8|12251.9|12247.5|12246|12253.6|12252.7|12246.5|12245|692
1652707200000|2022-05-16 13:20:00|12247.4|12245.9|12250.9|12249.4|12250.9|12249.4|12245.9|12244.8|627
1652707500000|2022-05-16 13:25:00|12251|12249.5|12250.6|12249.1|12254.5|12253.1|12249.2|12247.7|719
1652707800000|2022-05-16 13:30:00|12250|12249.4|12244.7|12243.2|12252.4|12251.5|12242.2|12240.7|966
1652708100000|2022-05-16 13:35:00|12244.4|12243.5|12254.4|12252.9|12254.6|12253.1|12241.1|12239.6|935
1652708400000|2022-05-16 13:40:00|12254.7|12253.2|12249.7|12248.2|12258.9|12257.4|12249.2|12247.7|1120
1652708700000|2022-05-16 13:45:00|12249.4|12247.9|12243.9|12243|12251.7|12250.2|12243.1|12241.8|1237
1652709000000|2022-05-16 13:50:00|12244.1|12243.2|12249.5|12248|12249.8|12248.9|12242.9|12241.7|1168
1652709300000|2022-05-16 13:55:00|12249.6|12248.1|12241.3|12239.8|12250|12248.9|12240.4|12239.2|1148
1652709600000|2022-05-16 14:00:00|12241|12239.5|12247.7|12246.2|12247.7|12246.2|12238.7|12237.7|1244
1652709900000|2022-05-16 14:05:00|12247.8|12246.3|12259.6|12258.1|12262.9|12261.4|12246.3|12244.8|1176
1652710200000|2022-05-16 14:10:00|12259.8|12258.9|12268.5|12267|12275|12273.5|12257.2|12256|964
1652710500000|2022-05-16 14:15:00|12268.4|12266.9|12261.7|12260.2|12270.8|12269.3|12260.4|12259.1|1050
1652710800000|2022-05-16 14:20:00|12261.5|12260|12269.5|12268|12271.8|12270.7|12261.4|12259.9|973
1652711100000|2022-05-16 14:25:00|12269.4|12267.9|12270.4|12268.9|12272.9|12271.4|12266|12264.9|982
1652711400000|2022-05-16 14:30:00|12270.2|12268.7|12259.6|12258.1|12270.8|12269.3|12257.4|12256.2|873
1652711700000|2022-05-16 14:35:00|12259.5|12258|12270.3|12269.4|12270.4|12269.5|12256.7|12255.7|918
1652712000000|2022-05-16 14:40:00|12270.2|12269.3|12261.3|12260.4|12270.5|12269.5|12258.5|12257.3|869
1652712300000|2022-05-16 14:45:00|12261.2|12260.3|12244.1|12242.6|12261.2|12260.3|12243.7|12242.2|1115
1652712600000|2022-05-16 14:50:00|12244|12242.5|12248.2|12247.3|12251.4|12249.9|12241.3|12240.2|1299
1652712900000|2022-05-16 14:55:00|12248.3|12247.4|12252.1|12251.2|12256|12254.7|12246.2|12245|1142
1652713200000|2022-05-16 15:00:00|12252|12251.1|12249.2|12248.3|12254.9|12253.6|12247.8|12246.4|1093
1652713500000|2022-05-16 15:05:00|12249.3|12248.4|12247.5|12246.6|12253.7|12252.2|12243.1|12241.8|862
1652713800000|2022-05-16 15:10:00|12247.3|12246.4|12255|12253.5|12257.4|12256.3|12246.5|12245|823
1652714100000|2022-05-16 15:15:00|12254.5|12253.6|12255.8|12254.9|12258.5|12257|12253.5|12252.4|672
1652714400000|2022-05-16 15:20:00|12255.9|12255|12250.9|12250|12255.9|12255|12248.6|12247.3|814
1652714700000|2022-05-16 15:25:00|12250.7|12249.8|12247.3|12245.8|12251.6|12250.4|12244.6|12243.5|808
1652715000000|2022-05-16 15:30:00|12247.2|12245.7|12249.5|12248|12249.6|12248.2|12243.2|12242.3|863
1652715300000|2022-05-16 15:35:00|12249.1|12248.2|12248.1|12246.6|12249.1|12248.2|12236.9|12235.4|1041
1652715600000|2022-05-16 15:40:00|12248|12246.5|12262|12261.1|12262.3|12261.1|12246|12244.5|876
1652715900000|2022-05-16 15:45:00|12262.3|12260.8|12263.8|12262.3|12265.6|12264.4|12260.2|12259|840
1652716200000|2022-05-16 15:50:00|12263.6|12262.7|12265.2|12264.3|12270.1|12269.2|12263.4|12262.5|707
1652716500000|2022-05-16 15:55:00|12265|12264.1|12270.5|12269|12272|12270.5|12264.1|12262.9|525
1652716800000|2022-05-16 16:00:00|12270.8|12269.3|12275.7|12274.2|12277.9|12276.4|12269.5|12268.5|762
1652717100000|2022-05-16 16:05:00|12275.6|12274.1|12280.1|12279.2|12282.3|12280.9|12274.6|12273.7|764
1652717400000|2022-05-16 16:10:00|12280.2|12279.3|12272.8|12271.3|12281.8|12280.3|12270|12268.9|777
1652717700000|2022-05-16 16:15:00|12272.7|12271.2|12272.1|12270.6|12273.7|12272.7|12268.3|12267.1|690
1652718000000|2022-05-16 16:20:00|12272|12270.5|12267.5|12266.6|12273.7|12272.3|12266.1|12265.2|634
1652718300000|2022-05-16 16:25:00|12267|12266.1|12268.3|12267.4|12272|12270.6|12267|12265.6|571
1652718600000|2022-05-16 16:30:00|12268.4|12267.5|12273.9|12273|12274.3|12273.1|12267|12265.6|706
1652718900000|2022-05-16 16:35:00|12274|12273.1|12272.4|12271.5|12277.7|12276.2|12272|12270.8|599
1652719200000|2022-05-16 16:40:00|12272.7|12271.2|12272.6|12271.7|12272.9|12271.9|12270.4|12269.5|493
1652719500000|2022-05-16 16:45:00|12272.5|12271.6|12279.4|12278.5|12279.5|12278.6|12271.9|12270.7|677
1652719800000|2022-05-16 16:50:00|12279.8|12278.3|12275.5|12274.6|12280.5|12279.4|12275.2|12274.2|555
1652720100000|2022-05-16 16:55:00|12275.6|12274.7|12276.4|12274.9|12276.9|12275.5|12272.6|12271.3|689
1652720400000|2022-05-16 17:00:00|12276.3|12274.8|12281|12280.1|12281.9|12280.8|12275.1|12273.6|441
1652720700000|2022-05-16 17:05:00|12280.7|12279.8|12278.3|12277.4|12280.9|12279.8|12277.3|12276.4|522
1652721000000|2022-05-16 17:10:00|12278.2|12277.3|12277.1|12276.2|12279.4|12278.1|12276.1|12274.9|472
1652721300000|2022-05-16 17:15:00|12277.2|12276.3|12275|12274.1|12279.2|12278.1|12274.3|12273.3|659
1652721600000|2022-05-16 17:20:00|12275.1|12274.2|12275.8|12274.9|12279.4|12278.4|12274.7|12273.5|489
1652721900000|2022-05-16 17:25:00|12275.9|12275|12277.9|12276.4|12278.7|12277.5|12275|12273.6|576
1652722200000|2022-05-16 17:30:00|12278|12276.5|12278.4|12277.5|12280.3|12279.1|12277.3|12276.3|509
1652722500000|2022-05-16 17:35:00|12278.3|12277.4|12278.3|12277.4|12280.2|12279.3|12276.5|12275.3|478
1652722800000|2022-05-16 17:40:00|12278.5|12277.6|12282.2|12281.3|12283.4|12282.5|12278.5|12277.6|546
1652723100000|2022-05-16 17:45:00|12282|12281.1|12279.8|12278.9|12283.7|12282.5|12279.3|12278.2|484
1652723400000|2022-05-16 17:50:00|12279.7|12278.8|12282.6|12281.7|12282.6|12281.7|12279.7|12278.6|422
1652723700000|2022-05-16 17:55:00|12282.5|12281.6|12283.9|12283|12285.2|12284.3|12282.3|12281.3|468
1652724000000|2022-05-16 18:00:00|12284.1|12283.2|12286.9|12286|12287.7|12286.7|12281|12280|679
1652724300000|2022-05-16 18:05:00|12286.8|12285.9|12288|12287.1|12288.9|12287.9|12286.1|12284.6|463
1652724600000|2022-05-16 18:10:00|12288.1|12287.2|12287.3|12285.8|12288.3|12287.2|12285.8|12284.8|535
1652724900000|2022-05-16 18:15:00|12287.1|12285.6|12290.1|12289.2|12290.9|12289.6|12286.4|12285.2|451
1652725200000|2022-05-16 18:20:00|12290.2|12289.3|12297.4|12296.5|12297.5|12296.6|12290.2|12288.9|476
1652725500000|2022-05-16 18:25:00|12297.3|12296.4|12301.7|12300.2|12301.8|12300.3|12295.7|12294.6|544
1652725800000|2022-05-16 18:30:00|12301.6|12300.1|12311.7|12310.2|12314.7|12313.2|12301.3|12299.8|544
1652726100000|2022-05-16 18:35:00|12311.6|12310.1|12314.6|12313.1|12315.8|12314.4|12311|12309.5|477
1652726400000|2022-05-16 18:40:00|12314.7|12313.2|12313.6|12312.1|12316.1|12314.6|12311.7|12310.4|491
1652726700000|2022-05-16 18:45:00|12313|12312.2|12315|12313.5|12315.1|12314.2|12311.3|12310.2|571
1652727000000|2022-05-16 18:50:00|12314.9|12313.4|12315.6|12314.7|12318.4|12316.9|12311.1|12309.9|705
1652727300000|2022-05-16 18:55:00|12315.5|12314.6|12319.1|12318.2|12321.2|12319.9|12314.2|12313.1|587
1652727600000|2022-05-16 19:00:00|12319.2|12318.3|12325.3|12323.8|12325.7|12324.2|12317|12315.5|597
1652727900000|2022-05-16 19:05:00|12325.5|12324|12328.9|12328|12329.9|12328.4|12322.9|12321.7|495
1652728200000|2022-05-16 19:10:00|12328.6|12327.7|12326.3|12324.8|12330.2|12328.7|12326.3|12324.8|637
1652728500000|2022-05-16 19:15:00|12326.4|12324.9|12328.7|12327.2|12330.5|12329|12325.7|12324.2|528
1652728800000|2022-05-16 19:20:00|12328.6|12327.1|12325.5|12324.6|12329.1|12327.6|12324.9|12323.6|639
1652729100000|2022-05-16 19:25:00|12325.4|12324.5|12324.5|12323|12326.3|12324.8|12323.6|12322.1|551
1652729400000|2022-05-16 19:30:00|12324.6|12323.1|12321.3|12319.8|12325.7|12324.3|12321.1|12319.6|523
1652729700000|2022-05-16 19:35:00|12320.7|12319.9|12319.4|12317.9|12321.6|12320.1|12316|12314.7|585
1652730000000|2022-05-16 19:40:00|12319.8|12318.3|12316.7|12315.2|12319.8|12318.3|12315.5|12314.4|433
1652730300000|2022-05-16 19:45:00|12316.6|12315.1|12317.1|12315.6|12320.3|12318.8|12315.8|12314.3|536
1652730600000|2022-05-16 19:50:00|12317|12315.5|12319.4|12317.9|12324.9|12323.4|12317|12315.5|656
1652730900000|2022-05-16 19:55:00|12319.5|12318|12318.5|12317|12319.8|12318.3|12316.7|12315.2|742
1652731200000|2022-05-16 20:00:00|12318.4|12316.9|12315.7|12314.2|12318.7|12317.2|12315|12313.9|366
1652731500000|2022-05-16 20:05:00|12315.8|12314.3|12316.5|12315|12318|12316.5|12315.4|12314.1|206
1652731800000|2022-05-16 20:10:00|12316.4|12314.9|12318.5|12317|12318.7|12317.5|12316.4|12314.9|199
1652732100000|2022-05-16 20:15:00|12318.4|12316.9|12318.4|12316.9|12319.3|12318.1|12317.5|12316.1|178
1652732400000|2022-05-16 20:20:00|12318.3|12316.8|12318.6|12317.1|12318.8|12317.4|12318.1|12316.6|163
1652732700000|2022-05-16 20:25:00|12318.5|12317|12318.3|12316.8|12318.7|12317.2|12317.1|12315.8|160
1652733000000|2022-05-16 20:30:00|12318.6|12317.1|12322.9|12321.4|12323|12321.5|12318.5|12317|153
1652733300000|2022-05-16 20:35:00|12322.8|12321.3|12324.7|12323.2|12325.3|12323.8|12322.7|12321.2|104
1652733600000|2022-05-16 20:40:00|12324.8|12323.3|12323.3|12321.8|12326|12324.5|12322.3|12320.8|174
1652733900000|2022-05-16 20:45:00|12323.4|12321.9|12323.4|12321.9|12323.7|12322|12321.2|12319.2|135
1652734200000|2022-05-16 20:50:00|12323.2|12321.7|12323.4|12321.9|12323.7|12322|12321.3|12319.8|128
1652734500000|2022-05-16 20:55:00|12323.2|12321.7|12324.9|12315.7|12326.4|12322.2|12322.2|12315.5|485
1652734800000|2022-05-16 21:00:00|12326.1|12315.1|12323.9|12312.9|12326.1|12317.7|12323.6|12312.6|37
1652735100000|2022-05-16 21:05:00|12323.4|12312.4|12323.8|12313.5|12324.1|12313.5|12321.8|12310.8|44
1652735400000|2022-05-16 21:10:00|12322|12315.3|12323.7|12316|12325.2|12316.7|12322|12312.4|196
1652735700000|2022-05-16 21:15:00|12322.6|12315.4|12320.6|12315.4|12324.9|12316.5|12319.9|12312.5|206
1652736000000|2022-05-16 21:20:00|12320.8|12315.6|12320.8|12315.3|12323.1|12316.1|12318.8|12312.1|172
1652736300000|2022-05-16 21:25:00|12320.3|12315.2|12321.2|12313.9|12325.2|12316.1|12319.5|12312.3|199
1652736600000|2022-05-16 21:30:00|12321.3|12313.5|12323.9|12314.5|12324.3|12317.3|12320.3|12312.6|239
1652736900000|2022-05-16 21:35:00|12323.5|12314.8|12322.3|12315.6|12324.7|12315.9|12321.8|12313.2|148
1652737200000|2022-05-16 21:40:00|12322.1|12315.8|12322.4|12315.7|12324.7|12315.9|12321.7|12313.9|104
1652737500000|2022-05-16 21:45:00|12323.4|12315.3|12328.2|12317.2|12331.4|12320.4|12321.9|12313.3|271
1652737800000|2022-05-16 21:50:00|12328.4|12317.4|12327.3|12316.4|12331.8|12320.8|12325.3|12316.2|763
1652738100000|2022-05-16 21:55:00|12327.8|12316.8|12327|12316|12327.9|12318.8|12324.2|12315|271
1652738400000|2022-05-16 22:00:00|12326.6|12315.6|12325.1|12320.8|12328.6|12321.2|12322.7|12315.4|353
1652738700000|2022-05-16 22:05:00|12325.4|12320.9|12328.7|12324.4|12328.9|12324.6|12324.3|12319.9|353
1652739000000|2022-05-16 22:10:00|12328.5|12324.7|12324.3|12321.3|12330.5|12326.6|12324.2|12321.2|398
1652739300000|2022-05-16 22:15:00|12324.2|12321|12323.8|12320.9|12325.6|12322.2|12321.6|12318.5|571
1652739600000|2022-05-16 22:20:00|12323.9|12320.8|12324.1|12321.1|12324.7|12321.3|12322.8|12320.2|310
1652739900000|2022-05-16 22:25:00|12324.2|12320.9|12327|12324.4|12327.4|12324.7|12324|12320.5|406
1652740200000|2022-05-16 22:30:00|12326.9|12324.8|12327|12323.5|12328.8|12326.2|12326.6|12323.4|543
1652740500000|2022-05-16 22:35:00|12327.1|12323.4|12324.4|12322|12327.4|12324.1|12323.8|12320.9|439
1652740800000|2022-05-16 22:40:00|12324.7|12321.7|12322.5|12321|12325.9|12322.7|12322.4|12320.5|461
1652741100000|2022-05-16 22:45:00|12322.9|12320.6|12323.3|12320.1|12323.3|12321.1|12320.1|12318|576
1652741400000|2022-05-16 22:50:00|12323.4|12319.9|12322.9|12320.6|12324.9|12322.2|12322.2|12319.8|304
1652741700000|2022-05-16 22:55:00|12322.8|12320.5|12325.2|12322.5|12325.2|12322.8|12322.8|12320.5|193
1652742000000|2022-05-16 23:00:00|12324.8|12322.6|12325.6|12324.1|12326.5|12324.8|12324.2|12322.6|176
1652742300000|2022-05-16 23:05:00|12325.5|12324|12325.8|12324.3|12327.3|12325.8|12323.8|12322.3|224
1652742600000|2022-05-16 23:10:00|12325.9|12324.4|12324.9|12323.4|12326.7|12325|12324.2|12322.7|153
1652742900000|2022-05-16 23:15:00|12324.8|12323.3|12324.4|12322.9|12325|12323.5|12323.9|12322.4|221
1652743200000|2022-05-16 23:20:00|12324.3|12322.8|12324.8|12323.3|12325.5|12324|12324.3|12322.8|109
1652743500000|2022-05-16 23:25:00|12324.7|12323.2|12325.9|12324.4|12325.9|12324.4|12324.1|12322.6|201
1652743800000|2022-05-16 23:30:00|12326|12324.5|12325.9|12324.4|12326.9|12325.4|12322.8|12321.3|379
1652744100000|2022-05-16 23:35:00|12325.7|12324.2|12325.6|12324.1|12325.8|12324.3|12323.5|12322|199
1652744400000|2022-05-16 23:40:00|12325.5|12324|12325.1|12323.6|12326.2|12324.7|12324.5|12323.2|243
1652744700000|2022-05-16 23:45:00|12325.2|12323.7|12328|12326.5|12328.3|12326.8|12323.9|12322.4|319
1652745000000|2022-05-16 23:50:00|12327.9|12326.4|12324.8|12323.3|12328|12326.5|12324.1|12322.6|356
1652745300000|2022-05-16 23:55:00|12324.7|12323.2|12326.1|12325.2|12327.9|12326.4|12324.7|12323.2|467
1652745600000|2022-05-17 00:00:00|12325.6|12324.1|12332.7|12331.2|12336.6|12334.1|12325.4|12323.9|804
1652745900000|2022-05-17 00:05:00|12332.6|12331.1|12334.4|12332.9|12335.7|12334.2|12330.6|12329.1|556
1652746200000|2022-05-17 00:10:00|12334.3|12332.8|12330.3|12328.8|12334.6|12333.1|12330.1|12328.6|481
1652746500000|2022-05-17 00:15:00|12330.2|12328.7|12333.3|12331.8|12335.2|12333.7|12328.7|12327.3|649
1652746800000|2022-05-17 00:20:00|12333.1|12331.6|12333.6|12332.1|12336.4|12334.9|12331|12329.5|603
1652747100000|2022-05-17 00:25:00|12333.5|12332|12334.5|12333|12335.9|12334.6|12332.2|12330.7|553
1652747400000|2022-05-17 00:30:00|12334.3|12332.8|12333.7|12332.2|12335.1|12333.8|12332.5|12331.3|539
1652747700000|2022-05-17 00:35:00|12333.3|12332.4|12331.2|12330.3|12334|12332.6|12331.2|12329.9|502
1652748000000|2022-05-17 00:40:00|12331.6|12330.1|12333.6|12332.1|12335.7|12334.4|12331.1|12329.9|434
1652748300000|2022-05-17 00:45:00|12333.7|12332.2|12334.5|12333.6|12338|12336.5|12333.3|12332|417
1652748600000|2022-05-17 00:50:00|12334.4|12333.5|12332.2|12330.7|12338|12336.9|12331.3|12329.8|630
1652748900000|2022-05-17 00:55:00|12332.1|12330.6|12330.2|12328.7|12333|12331.6|12327.4|12326.1|716
1652749200000|2022-05-17 01:00:00|12330.1|12328.6|12325.7|12324.2|12330.3|12328.8|12324.2|12322.9|863
1652749500000|2022-05-17 01:05:00|12325.6|12324.1|12323.9|12322.4|12328.7|12327.2|12323.2|12321.7|698
1652749800000|2022-05-17 01:10:00|12323.4|12321.9|12328.3|12326.8|12328.9|12327.8|12323.3|12321.8|441
1652750100000|2022-05-17 01:15:00|12328.2|12326.7|12327.9|12326.4|12329|12327.3|12326.1|12324.6|447
1652750400000|2022-05-17 01:20:00|12327.8|12326.3|12326.2|12325.3|12328.9|12327.8|12325.3|12324.3|549
1652750700000|2022-05-17 01:25:00|12326.5|12325|12324.2|12322.7|12326.5|12325|12321.4|12319.9|408
1652751000000|2022-05-17 01:30:00|12324.1|12322.6|12327.3|12325.8|12330.1|12328.3|12322.5|12321|883
1652751300000|2022-05-17 01:35:00|12327.5|12326|12338.6|12337.1|12343.5|12341.7|12327.5|12326|970
1652751600000|2022-05-17 01:40:00|12338.7|12337.2|12333.8|12332.3|12339.4|12337.9|12332.8|12331.3|761
1652751900000|2022-05-17 01:45:00|12333.9|12332.4|12335.4|12333.9|12336.9|12335.4|12333.5|12332|651
1652752200000|2022-05-17 01:50:00|12335.3|12333.8|12339|12337.5|12340.1|12338.6|12335.3|12333.8|684
1652752500000|2022-05-17 01:55:00|12338.9|12337.4|12342.8|12341.3|12345|12343.5|12338.9|12337.4|674
1652752800000|2022-05-17 02:00:00|12342.9|12341.4|12343.7|12342.2|12345.7|12344.2|12341.9|12340.4|790
1652753100000|2022-05-17 02:05:00|12343.8|12342.3|12340.6|12339.1|12344.9|12343.7|12340.4|12338.9|526
1652753400000|2022-05-17 02:10:00|12340.5|12339|12338.7|12337.2|12342.1|12340.9|12336.9|12335.5|498
1652753700000|2022-05-17 02:15:00|12338.8|12337.3|12333.1|12331.6|12339.4|12337.9|12331|12329.8|614
1652754000000|2022-05-17 02:20:00|12333.2|12331.7|12331.6|12330.1|12333.2|12331.7|12330.1|12329|617
1652754300000|2022-05-17 02:25:00|12331.5|12330|12338.2|12336.7|12339.4|12338|12331.1|12329.6|643
1652754600000|2022-05-17 02:30:00|12338.4|12336.9|12338.2|12336.7|12340.9|12339.4|12336|12334.5|570
1652754900000|2022-05-17 02:35:00|12338.3|12336.8|12338.3|12336.8|12340.3|12338.8|12336.7|12335.2|442
1652755200000|2022-05-17 02:40:00|12338.4|12336.9|12335.3|12333.8|12338.7|12337.5|12335|12333.5|509
1652755500000|2022-05-17 02:45:00|12335|12333.5|12335|12333.5|12335.9|12334.4|12333.2|12332.1|551
1652755800000|2022-05-17 02:50:00|12334.9|12333.4|12331.8|12330.9|12335.4|12333.9|12331.8|12330.6|528
1652756100000|2022-05-17 02:55:00|12331.9|12331|12334.2|12332.7|12334.7|12333.3|12331.7|12330.5|555
1652756400000|2022-05-17 03:00:00|12334.1|12332.6|12331.2|12330.3|12335.1|12333.6|12330.5|12329.3|539
1652756700000|2022-05-17 03:05:00|12331.3|12330.4|12332.7|12331.2|12333|12331.6|12330|12328.8|466
1652757000000|2022-05-17 03:10:00|12332.6|12331.1|12330|12328.5|12333.4|12331.9|12328.6|12327.1|470
1652757300000|2022-05-17 03:15:00|12330.1|12328.6|12330|12329.1|12331.7|12330.5|12328.6|12327.2|566
1652757600000|2022-05-17 03:20:00|12330.1|12329.2|12337.7|12336.2|12337.8|12336.3|12330.1|12329.1|546
1652757900000|2022-05-17 03:25:00|12337.8|12336.3|12336.5|12335|12338.1|12336.8|12335.5|12334.2|575
1652758200000|2022-05-17 03:30:00|12336.4|12334.9|12331.7|12330.2|12336.9|12335.7|12330.3|12329.4|515
1652758500000|2022-05-17 03:35:00|12331.5|12330.6|12330.1|12328.6|12332.9|12331.8|12328.9|12327.9|466
1652758800000|2022-05-17 03:40:00|12329.9|12328.4|12333.5|12332.6|12334.9|12333.8|12329.4|12328.1|556
1652759100000|2022-05-17 03:45:00|12333.6|12332.7|12336.4|12335.5|12337.4|12336.3|12331.9|12330.9|598
1652759400000|2022-05-17 03:50:00|12336.3|12335.4|12334.5|12333|12336.4|12335.5|12332.4|12331.2|536
1652759700000|2022-05-17 03:55:00|12334.6|12333.1|12336.2|12335.3|12338.5|12337.4|12334.2|12333|546
1652760000000|2022-05-17 04:00:00|12336.7|12335.2|12335.4|12334.5|12336.8|12335.6|12334.4|12333.5|275
1652760300000|2022-05-17 04:05:00|12335.3|12334.4|12333.9|12332.4|12336.7|12335.5|12332.3|12331.1|331
1652760600000|2022-05-17 04:10:00|12333.5|12332.6|12337.6|12336.7|12337.9|12337|12332|12330.9|428
1652760900000|2022-05-17 04:15:00|12337.7|12336.8|12342|12340.5|12342|12340.5|12336.4|12335.1|414
1652761200000|2022-05-17 04:20:00|12342.1|12340.6|12343.5|12342|12344.6|12343.1|12341.3|12339.8|419
1652761500000|2022-05-17 04:25:00|12343.6|12342.1|12341.5|12340|12344.1|12342.6|12341.4|12339.9|382
1652761800000|2022-05-17 04:30:00|12341.4|12339.9|12345.7|12344.2|12345.8|12344.7|12340.7|12339.2|365
1652762100000|2022-05-17 04:35:00|12345.8|12344.3|12344.6|12343.1|12347.7|12346.2|12344.5|12343.1|308
1652762400000|2022-05-17 04:40:00|12344.4|12342.9|12341.2|12339.7|12344.6|12343.3|12340.8|12339.3|411
1652762700000|2022-05-17 04:45:00|12341.3|12339.8|12341.5|12340|12343.1|12341.6|12340.3|12338.8|365
1652763000000|2022-05-17 04:50:00|12341.4|12339.9|12343.9|12342.4|12344|12342.5|12341.1|12339.7|350
1652763300000|2022-05-17 04:55:00|12343.8|12342.3|12343.7|12342.2|12344.5|12343.3|12342.4|12341|380
1652763600000|2022-05-17 05:00:00|12343.8|12342.3|12344.4|12342.9|12347.1|12346.2|12343.5|12342|467
1652763900000|2022-05-17 05:05:00|12344.7|12343.2|12344.4|12342.9|12345.5|12344.5|12343.2|12342.1|332
1652764200000|2022-05-17 05:10:00|12344.3|12342.8|12341.7|12340.2|12344.6|12343.1|12341.7|12340.2|322
1652764500000|2022-05-17 05:15:00|12342.1|12340.6|12344.8|12343.3|12345|12343.5|12342.1|12340.6|302
1652764800000|2022-05-17 05:20:00|12344.6|12343.1|12340.5|12339|12344.7|12343.4|12339.8|12338.7|507
1652765100000|2022-05-17 05:25:00|12340.4|12338.9|12340.7|12339.2|12342.5|12341.3|12339.6|12338.1|514
1652765400000|2022-05-17 05:30:00|12340.8|12339.9|12337.8|12336.3|12342.6|12341.1|12337.8|12336.3|467
1652765700000|2022-05-17 05:35:00|12337.7|12336.2|12337.3|12335.8|12338.7|12337.6|12336.9|12335.8|312
1652766000000|2022-05-17 05:40:00|12337.4|12335.9|12337.2|12336.3|12337.7|12336.5|12335.6|12334.2|333
1652766300000|2022-05-17 05:45:00|12337.1|12336.2|12341.4|12340.5|12342.6|12341.4|12337.1|12336.2|633
1652766600000|2022-05-17 05:50:00|12341.7|12340.8|12347.2|12346.3|12347.7|12346.6|12341.7|12340.8|583
1652766900000|2022-05-17 05:55:00|12347.3|12346.4|12349.1|12346.5|12349.9|12348.5|12347.1|12346|576
1652767200000|2022-05-17 06:00:00|12349.3|12346.4|12363.6|12362.1|12366.7|12364.6|12347.5|12345|1221
1652767500000|2022-05-17 06:05:00|12363.5|12362|12364|12362.5|12365.4|12364.4|12359.1|12357.6|753
1652767800000|2022-05-17 06:10:00|12363.9|12362.4|12360.6|12359.1|12364.6|12363.1|12358.8|12357.3|734
1652768100000|2022-05-17 06:15:00|12360.8|12359.3|12352.3|12350.8|12361.9|12360.6|12351.8|12350.3|698
1652768400000|2022-05-17 06:20:00|12352.1|12350.6|12356.8|12355.3|12358.9|12357.7|12351.5|12350.3|575
1652768700000|2022-05-17 06:25:00|12355.8|12354.3|12354.4|12352.9|12355.9|12354.8|12350.9|12349.6|516
1652769000000|2022-05-17 06:30:00|12354.5|12353|12375.5|12374|12376.9|12375.4|12353.4|12352.1|866
1652769300000|2022-05-17 06:35:00|12375.6|12374.1|12388.3|12386.8|12390.6|12389.4|12371.7|12370.2|1115
1652769600000|2022-05-17 06:40:00|12388.4|12386.9|12383|12381.5|12389.5|12388|12382.1|12380.6|851
1652769900000|2022-05-17 06:45:00|12382.9|12381.4|12380.6|12379.1|12383.4|12381.9|12376.1|12374.6|604
1652770200000|2022-05-17 06:50:00|12380.7|12379.2|12382.9|12381.4|12388.5|12387|12378.5|12377|635
1652770500000|2022-05-17 06:55:00|12383|12381.5|12385.7|12384.2|12389.7|12388.2|12382.9|12381.4|679
1652770800000|2022-05-17 07:00:00|12385.6|12384.1|12386.5|12385|12387.2|12385.7|12377.4|12375.9|918
1652771100000|2022-05-17 07:05:00|12386.8|12385.3|12401.7|12400.2|12404.1|12402.6|12386.8|12385.3|873
1652771400000|2022-05-17 07:10:00|12401.6|12400.1|12404.7|12403.2|12414.6|12413.1|12400.4|12398.9|885
1652771700000|2022-05-17 07:15:00|12404.4|12402.9|12398.6|12397.1|12405|12403.5|12395.9|12394.4|858
1652772000000|2022-05-17 07:20:00|12398.5|12397|12401.7|12400.2|12405.2|12403.7|12397.4|12395.9|661
1652772300000|2022-05-17 07:25:00|12401.6|12400.1|12410.4|12408.9|12410.7|12409.2|12399.7|12398.3|788
1652772600000|2022-05-17 07:30:00|12410.9|12409.4|12416.7|12415.2|12421.4|12419.9|12409.8|12408.3|858
1652772900000|2022-05-17 07:35:00|12416.5|12415|12411.8|12410.3|12416.5|12415|12408|12406.8|728
1652773200000|2022-05-17 07:40:00|12411.7|12410.2|12401.4|12399.9|12411.9|12410.7|12398.8|12397.3|954
1652773500000|2022-05-17 07:45:00|12401.5|12400|12403.6|12402.1|12407.9|12406.4|12398.7|12397.2|930
1652773800000|2022-05-17 07:50:00|12403.8|12402.3|12418.9|12417.4|12419.2|12417.7|12402.3|12400.8|750
1652774100000|2022-05-17 07:55:00|12418.8|12417.3|12424.8|12423.3|12432.9|12431.4|12417.2|12415.7|947
1652774400000|2022-05-17 08:00:00|12424.7|12423.2|12429.6|12428.1|12432.1|12430.6|12421.7|12420.2|908
1652774700000|2022-05-17 08:05:00|12429.7|12428.2|12448.2|12446.7|12448.4|12446.9|12426.7|12425.2|1011
1652775000000|2022-05-17 08:10:00|12448.1|12446.6|12459.7|12458.2|12459.9|12458.4|12445.4|12444.1|1179
1652775300000|2022-05-17 08:15:00|12460.1|12457.8|12455.2|12453.7|12460.1|12458.4|12448|12446.7|1026
1652775600000|2022-05-17 08:20:00|12455.3|12453.8|12468.3|12467.4|12474.8|12473.3|12453|12451.9|1067
1652775900000|2022-05-17 08:25:00|12468.5|12467.6|12476.6|12475.1|12480.3|12478.8|12466.2|12464.8|962
1652776200000|2022-05-17 08:30:00|12476.9|12475.4|12455.6|12454.1|12479.5|12478|12455.3|12453.8|1111
1652776500000|2022-05-17 08:35:00|12455.5|12454|12468.5|12467|12469.4|12467.5|12455.1|12453.6|886
1652776800000|2022-05-17 08:40:00|12468.4|12466.9|12469|12467.5|12471.9|12470.7|12466.6|12465.3|726
1652777100000|2022-05-17 08:45:00|12468.8|12467.3|12469.1|12467.6|12473.2|12471.7|12466.6|12465.1|561
1652777400000|2022-05-17 08:50:00|12469|12467.5|12469.1|12467.6|12473|12471.6|12467.2|12466.1|668
1652777700000|2022-05-17 08:55:00|12468.9|12467.4|12476.8|12475.3|12483.7|12482.2|12464.9|12463.4|968
1652778000000|2022-05-17 09:00:00|12476.9|12475.4|12481.9|12480.4|12482.1|12480.6|12473.3|12472.1|842
1652778300000|2022-05-17 09:05:00|12481.6|12480.1|12473.8|12472.3|12485.8|12484.6|12472.4|12471.2|829
1652778600000|2022-05-17 09:10:00|12473.9|12472.4|12478.1|12477.2|12488.8|12487.3|12472|12470.5|875
1652778900000|2022-05-17 09:15:00|12478.2|12477.3|12483.2|12482.3|12487.1|12485.8|12477.8|12476.7|811
1652779200000|2022-05-17 09:20:00|12483.3|12482.4|12484|12483.1|12487.1|12485.6|12477.7|12476.4|892
1652779500000|2022-05-17 09:25:00|12484.3|12482.8|12472.3|12471.4|12484.5|12483|12471.4|12470.4|704
1652779800000|2022-05-17 09:30:00|12471.8|12470.9|12469.9|12468.4|12474|12472.5|12463.6|12462.1|902
1652780100000|2022-05-17 09:35:00|12470|12468.5|12461.7|12460.2|12473.1|12471.9|12461.5|12460|828
1652780400000|2022-05-17 09:40:00|12461.4|12460.5|12461.3|12459.8|12464.8|12463.3|12454.8|12453.8|939
1652780700000|2022-05-17 09:45:00|12461.4|12459.9|12449.6|12448.1|12461.8|12460.5|12446.9|12445.4|712
1652781000000|2022-05-17 09:50:00|12449.5|12448|12444|12443.1|12450.6|12449.3|12443|12441.9|774
1652781300000|2022-05-17 09:55:00|12443.9|12443|12455|12453.5|12457.7|12456.2|12443.2|12442.1|799
1652781600000|2022-05-17 10:00:00|12454.9|12453.4|12463.4|12461.9|12463.5|12462.3|12454.4|12453.1|620
1652781900000|2022-05-17 10:05:00|12463.3|12461.8|12463.8|12462.3|12463.9|12462.6|12453.3|12451.8|702
1652782200000|2022-05-17 10:10:00|12463.7|12462.2|12461.5|12460|12465.1|12463.9|12456.8|12455.3|808
1652782500000|2022-05-17 10:15:00|12461.6|12460.1|12475.2|12473.7|12479.5|12478|12455.6|12454.2|1253
1652782800000|2022-05-17 10:20:00|12475.6|12474.1|12478.2|12476.7|12479.4|12477.9|12469.3|12468.1|1205
1652783100000|2022-05-17 10:25:00|12478.3|12476.8|12475.6|12474.7|12481.5|12480|12475.3|12474.3|944
1652783400000|2022-05-17 10:30:00|12475.7|12474.8|12477.2|12476.3|12481.4|12480.5|12472.7|12471.4|1119
1652783700000|2022-05-17 10:35:00|12477.3|12476.4|12469.4|12468.5|12480.1|12479.2|12468.6|12467.7|1066
1652784000000|2022-05-17 10:40:00|12469.5|12468.6|12460.4|12458.9|12470.3|12469.4|12460|12458.5|1001
1652784300000|2022-05-17 10:45:00|12460.5|12459|12469.5|12468|12471.6|12470.1|12459.9|12458.9|988
1652784600000|2022-05-17 10:50:00|12469.4|12467.9|12466.3|12464.8|12470.2|12469|12464.8|12463.4|813
1652784900000|2022-05-17 10:55:00|12466.4|12464.9|12466.4|12464.9|12469.1|12468.2|12464.6|12463.5|927
1652785200000|2022-05-17 11:00:00|12466.3|12464.8|12469.4|12467.9|12471|12469.9|12462.3|12461.4|966
1652785500000|2022-05-17 11:05:00|12469.5|12468|12462.4|12460.9|12469.9|12468.6|12459|12457.8|889
1652785800000|2022-05-17 11:10:00|12462.5|12461|12467.9|12466.4|12470.8|12469.7|12459.3|12457.9|920
1652786100000|2022-05-17 11:15:00|12467.8|12466.3|12472.2|12471.3|12472.9|12471.6|12465.1|12464|987
1652786400000|2022-05-17 11:20:00|12472|12471.1|12473.1|12472.2|12477.7|12476.2|12468.3|12466.9|1030
1652786700000|2022-05-17 11:25:00|12473.2|12472.3|12473.3|12472.4|12475.4|12474.2|12470|12468.5|881
1652787000000|2022-05-17 11:30:00|12473.5|12472.6|12479.5|12478|12480|12478.9|12471|12470|934
1652787300000|2022-05-17 11:35:00|12479.6|12478.1|12486.1|12484.6|12487.4|12486.5|12478.2|12476.8|952
1652787600000|2022-05-17 11:40:00|12486.2|12484.7|12495.6|12494.7|12495.6|12494.7|12485.8|12484.6|928
1652787900000|2022-05-17 11:45:00|12495.9|12495|12492|12490.5|12499.8|12498.5|12481.4|12479.2|1295
1652788200000|2022-05-17 11:50:00|12491.9|12490.4|12488.4|12486.9|12494.3|12492.8|12486|12484.5|845
1652788500000|2022-05-17 11:55:00|12488.3|12486.8|12484.1|12482.6|12492.2|12490.7|12482.8|12481.3|793
1652788800000|2022-05-17 12:00:00|12484.2|12482.7|12486.5|12485.6|12489.2|12487.7|12482.2|12480.8|1050
1652789100000|2022-05-17 12:05:00|12486.6|12485.7|12489.2|12488.3|12492.6|12491.2|12486.1|12484.9|669
1652789400000|2022-05-17 12:10:00|12488.4|12487.5|12489.5|12488|12491.5|12490.3|12480.1|12479.2|794
1652789700000|2022-05-17 12:15:00|12489.1|12488.2|12482.2|12480.7|12491.4|12489.9|12479|12477.5|937
1652790000000|2022-05-17 12:20:00|12482.1|12480.6|12476.5|12475|12483.9|12482.4|12476.4|12474.9|715
1652790300000|2022-05-17 12:25:00|12476.1|12474.6|12488.4|12479.4|12488.8|12485.2|12474.7|12473.2|874
1652790600000|2022-05-17 12:30:00|12489.4|12478.4|12482.5|12481|12490.2|12484|12464.9|12463|1480
1652790900000|2022-05-17 12:35:00|12481.8|12480.3|12494.3|12492.8|12494.5|12493|12480|12478.5|1168
1652791200000|2022-05-17 12:40:00|12494.2|12492.7|12487.5|12486|12496.5|12495|12487.5|12486|740
1652791500000|2022-05-17 12:45:00|12487.7|12486.2|12495.2|12493.7|12496.5|12495|12487.5|12486|851
1652791800000|2022-05-17 12:50:00|12495.4|12493.9|12481.8|12480.3|12496|12494.5|12478.9|12477.4|891
1652792100000|2022-05-17 12:55:00|12482|12480.5|12489|12488.1|12490.1|12489.2|12481.8|12480.3|928
1652792400000|2022-05-17 13:00:00|12488.9|12488|12479.8|12478.3|12490|12489.1|12479.8|12478.3|779
1652792700000|2022-05-17 13:05:00|12479.9|12478.4|12478.4|12476.9|12481.1|12479.6|12475.2|12473.7|627
1652793000000|2022-05-17 13:10:00|12478.3|12476.8|12476|12473.8|12480.2|12479.1|12474.7|12473.4|727
1652793300000|2022-05-17 13:15:00|12475.7|12474.2|12471.3|12469.8|12477.8|12476.5|12470.9|12469.5|819
1652793600000|2022-05-17 13:20:00|12471.4|12469.9|12470.2|12469.3|12472.9|12472|12466.6|12465.2|767
1652793900000|2022-05-17 13:25:00|12470.4|12469.5|12466.5|12465|12477.6|12476.4|12462.9|12461.6|814
1652794200000|2022-05-17 13:30:00|12466.6|12465.1|12464.8|12463.3|12471.2|12469.7|12461.9|12460.6|1038
1652794500000|2022-05-17 13:35:00|12464.9|12463.4|12465.3|12464.4|12465.3|12464.4|12457.4|12455.9|930
1652794800000|2022-05-17 13:40:00|12465.4|12464.5|12457|12455.5|12472.9|12471.4|12457|12455.5|956
1652795100000|2022-05-17 13:45:00|12456.9|12455.4|12453.5|12452|12459.1|12457.8|12450.1|12449|1013
1652795400000|2022-05-17 13:50:00|12453.6|12452.1|12464.2|12462.7|12464.9|12463.5|12453.4|12451.9|898
1652795700000|2022-05-17 13:55:00|12464|12462.5|12476.3|12474.8|12480.7|12479.3|12461.3|12460|1046
1652796000000|2022-05-17 14:00:00|12476.5|12475.4|12474.6|12473.7|12480.4|12479.5|12473.7|12472.7|1136
1652796300000|2022-05-17 14:05:00|12474.5|12473.6|12465.4|12463.9|12474.9|12474|12462.4|12460.9|882
1652796600000|2022-05-17 14:10:00|12465.3|12463.8|12466.3|12465.4|12467.4|12466.4|12457.2|12456.3|984
1652796900000|2022-05-17 14:15:00|12466.5|12465.6|12474.4|12473.5|12478.9|12477.6|12466.5|12465.4|963
1652797200000|2022-05-17 14:20:00|12474.6|12473.1|12480.4|12479.5|12480.6|12479.7|12472.7|12471.7|924
1652797500000|2022-05-17 14:25:00|12480.3|12479.4|12475.1|12474.2|12482.6|12481.4|12472.8|12471.9|792
1652797800000|2022-05-17 14:30:00|12475.2|12474.3|12478.7|12477.2|12481.9|12480.8|12473.7|12472.8|895
1652798100000|2022-05-17 14:35:00|12478.8|12477.3|12477|12475.5|12481.5|12480.6|12475.1|12473.9|803
1652798400000|2022-05-17 14:40:00|12477.2|12475.7|12464|12463.1|12477.2|12475.7|12463.6|12462.4|1074
1652798700000|2022-05-17 14:45:00|12463.5|12462.6|12459.7|12458.8|12464.5|12463.6|12457.1|12456.2|853
1652799000000|2022-05-17 14:50:00|12459.8|12458.9|12465.9|12465|12468.3|12467.4|12458.2|12456.8|1098
1652799300000|2022-05-17 14:55:00|12465.8|12464.9|12470.6|12469.1|12476.2|12474.9|12464.9|12463.8|1196
1652799600000|2022-05-17 15:00:00|12470.1|12469.2|12479.5|12478.6|12480.9|12480|12469.1|12468|1096
1652799900000|2022-05-17 15:05:00|12479.6|12478.7|12481.4|12480.5|12481.8|12480.9|12475.8|12474.9|819
1652800200000|2022-05-17 15:10:00|12481.3|12480.4|12481.2|12480.3|12485.5|12484.2|12479.7|12478.5|597
1652800500000|2022-05-17 15:15:00|12481.3|12480.4|12464.5|12463|12481.3|12480.4|12463.3|12462.4|827
1652800800000|2022-05-17 15:20:00|12464.2|12463.3|12465.5|12464|12467.8|12466.3|12459.4|12457.9|896
1652801100000|2022-05-17 15:25:00|12465.6|12464.1|12469.6|12468.7|12470.7|12469.7|12464.3|12462.8|678
1652801400000|2022-05-17 15:30:00|12469.8|12468.9|12479.4|12478.5|12479.7|12478.7|12469.6|12468.7|644
1652801700000|2022-05-17 15:35:00|12479.5|12478.6|12480.3|12479.4|12481.8|12480.9|12476.2|12475|599
1652802000000|2022-05-17 15:40:00|12480.4|12479.5|12478.6|12477.1|12482.6|12481.7|12478.1|12476.6|518
1652802300000|2022-05-17 15:45:00|12478.5|12477|12474.7|12473.8|12479.9|12478.9|12474|12472.9|616
1652802600000|2022-05-17 15:50:00|12475|12473.5|12477.9|12477|12479.6|12478.4|12473.8|12472.9|668
1652802900000|2022-05-17 15:55:00|12478|12477.1|12470.2|12468.7|12478.5|12477.6|12469.5|12468.2|578
1652803200000|2022-05-17 16:00:00|12470.1|12468.6|12469.1|12467.6|12470.5|12469.3|12464.2|12463.2|716
1652803500000|2022-05-17 16:05:00|12469.2|12467.7|12475.7|12474.2|12476.7|12475.2|12465.1|12464|812
1652803800000|2022-05-17 16:10:00|12475.6|12474.1|12476.3|12475.4|12478.6|12477.4|12473.2|12472.1|628
1652804100000|2022-05-17 16:15:00|12476.1|12475.2|12479.1|12478.2|12480.3|12479.4|12476|12474.9|747
1652804400000|2022-05-17 16:20:00|12479|12478.1|12481.3|12480.4|12483.3|12482.3|12478.1|12477.2|552
1652804700000|2022-05-17 16:25:00|12481.4|12480.5|12478.5|12477|12485.3|12484.2|12478.2|12476.9|665
1652805000000|2022-05-17 16:30:00|12478.2|12477.3|12477.8|12476.3|12480|12478.7|12475.6|12474.6|657
1652805300000|2022-05-17 16:35:00|12477.9|12476.4|12479.9|12479|12480.9|12480|12476.2|12475.3|661
1652805600000|2022-05-17 16:40:00|12480.2|12479.3|12485.2|12484.3|12485.3|12484.4|12478.3|12477.1|696
1652805900000|2022-05-17 16:45:00|12485.3|12484.4|12482.7|12481.8|12485.6|12484.4|12481.1|12480|468
1652806200000|2022-05-17 16:50:00|12482.4|12481.5|12483.3|12482.4|12484.8|12483.8|12481.5|12480|537
1652806500000|2022-05-17 16:55:00|12483.2|12482.3|12481.1|12480.2|12485.3|12484.1|12480.2|12479|556
1652806800000|2022-05-17 17:00:00|12481|12480.1|12477.8|12476.3|12485.1|12483.9|12475.6|12474.1|460
1652807100000|2022-05-17 17:05:00|12477.7|12476.2|12475.1|12473.6|12478.6|12477.3|12473.3|12472.3|551
1652807400000|2022-05-17 17:10:00|12475|12473.5|12479.7|12478.8|12480.9|12479.8|12474|12472.8|595
1652807700000|2022-05-17 17:15:00|12479.9|12479|12483.1|12481.6|12485.8|12484.7|12478.6|12477.7|546
1652808000000|2022-05-17 17:20:00|12483.2|12481.7|12481.6|12480.7|12483.4|12482.5|12481.2|12480.1|372
1652808300000|2022-05-17 17:25:00|12481.5|12480.6|12476.3|12474.8|12482.9|12481.7|12475.6|12474.4|560
1652808600000|2022-05-17 17:30:00|12476.2|12474.7|12476.7|12475.8|12478.7|12477.5|12473.9|12472.8|644
1652808900000|2022-05-17 17:35:00|12476.6|12475.7|12477.5|12476.6|12480.5|12479.5|12476.5|12475.3|546
1652809200000|2022-05-17 17:40:00|12477.4|12476.5|12479.7|12478.2|12481|12479.7|12476.8|12475.3|452
1652809500000|2022-05-17 17:45:00|12479.6|12478.1|12483.8|12482.3|12484.6|12483.1|12478.4|12477.2|462
1652809800000|2022-05-17 17:50:00|12483.7|12482.2|12484.4|12482.9|12486.2|12485.2|12483.2|12482.1|349
1652810100000|2022-05-17 17:55:00|12484.1|12482.6|12477.9|12476.4|12486.4|12484.9|12477.4|12475.9|571
1652810400000|2022-05-17 18:00:00|12477.7|12476.2|12478.8|12477.3|12479.6|12478.1|12472.7|12471.2|670
1652810700000|2022-05-17 18:05:00|12479.1|12478.2|12485.6|12484.1|12495.5|12493.1|12475.3|12474|1264
1652811000000|2022-05-17 18:10:00|12485.7|12484.2|12468.4|12466.9|12485.8|12484.3|12460.5|12459|1901
1652811300000|2022-05-17 18:15:00|12469.4|12467.9|12472.3|12470.8|12473.8|12472.3|12463.3|12461.8|1762
1652811600000|2022-05-17 18:20:00|12472.2|12470.7|12468.4|12466.9|12472.2|12470.7|12458.6|12457.1|1756
1652811900000|2022-05-17 18:25:00|12467.9|12466.4|12465.7|12464.2|12478.4|12476.9|12464.6|12463.3|1509
1652812200000|2022-05-17 18:30:00|12465.8|12464.3|12458.9|12457.4|12470|12468.5|12457.4|12455.9|1348
1652812500000|2022-05-17 18:35:00|12458.8|12457.3|12457.8|12456.3|12460|12458.5|12453.4|12451.9|1164
1652812800000|2022-05-17 18:40:00|12458|12456.5|12464.5|12463|12464.9|12463.5|12457.7|12456.4|1143
1652813100000|2022-05-17 18:45:00|12464.6|12463.1|12477|12475.5|12478.3|12476.8|12463.9|12462.4|1136
1652813400000|2022-05-17 18:50:00|12477.1|12475.6|12476.8|12474.6|12482.2|12480.7|12473.8|12472.3|1184
1652813700000|2022-05-17 18:55:00|12476.5|12475|12481.6|12480.1|12484.5|12483|12474.9|12473.4|1222
1652814000000|2022-05-17 19:00:00|12481.7|12480.2|12475.6|12474.1|12482.6|12481.1|12473.9|12472.4|999
1652814300000|2022-05-17 19:05:00|12475.5|12474|12478.6|12477.1|12481.1|12479.2|12472.3|12470.4|934
1652814600000|2022-05-17 19:10:00|12478.5|12477|12480.7|12479.2|12481.5|12480|12477.6|12476.1|697
1652814900000|2022-05-17 19:15:00|12481.1|12479.6|12482.3|12480.8|12484|12482.5|12478.6|12477.1|680
1652815200000|2022-05-17 19:20:00|12482.4|12480.9|12482.5|12481|12484.6|12483.3|12480.3|12478.9|526
1652815500000|2022-05-17 19:25:00|12482.4|12480.9|12478.8|12477.3|12483.3|12481.8|12478.4|12476.9|486
1652815800000|2022-05-17 19:30:00|12478.6|12477.1|12480.9|12479.4|12481.3|12479.8|12476.7|12475.2|556
1652816100000|2022-05-17 19:35:00|12481|12479.5|12483.2|12481.7|12484.7|12483.2|12480.2|12479|521
1652816400000|2022-05-17 19:40:00|12483.1|12481.6|12487.9|12486.4|12488.3|12486.8|12482.5|12481.3|824
1652816700000|2022-05-17 19:45:00|12487.8|12486.3|12480.6|12479.1|12487.8|12486.3|12479.4|12478|819
1652817000000|2022-05-17 19:50:00|12480.8|12479.9|12477.9|12476.4|12481.5|12480|12476.7|12475.2|751
1652817300000|2022-05-17 19:55:00|12477.7|12476.2|12484.8|12483.3|12484.8|12483.3|12476.9|12475.2|744
1652817600000|2022-05-17 20:00:00|12484.7|12483.2|12484.6|12483.1|12485.2|12483.5|12481.6|12480.1|508
1652817900000|2022-05-17 20:05:00|12484.8|12483.3|12485.5|12484|12487.2|12485.4|12483.5|12482|327
1652818200000|2022-05-17 20:10:00|12485.6|12484.1|12482.7|12481.2|12485.7|12484.2|12481.4|12479.9|219
1652818500000|2022-05-17 20:15:00|12482.8|12481.3|12484.5|12483|12485.4|12483.9|12482.8|12480.8|138
1652818800000|2022-05-17 20:20:00|12484.4|12482.9|12481.9|12480.4|12484.7|12483.3|12481.8|12480|193
1652819100000|2022-05-17 20:25:00|12482|12480.5|12483.6|12482.1|12483.7|12482.2|12481.7|12480.2|180
1652819400000|2022-05-17 20:30:00|12483.7|12482.2|12485|12483.5|12485.1|12483.6|12483.6|12482.1|184
1652819700000|2022-05-17 20:35:00|12484.9|12483.4|12486.2|12484.7|12486.5|12485|12484.5|12483.2|272
1652820000000|2022-05-17 20:40:00|12486.1|12484.6|12487.4|12485.9|12487.9|12486.7|12486.1|12484.6|148
1652820300000|2022-05-17 20:45:00|12487.3|12485.8|12489.3|12487.8|12489.4|12487.8|12487.3|12485.8|152
1652820600000|2022-05-17 20:50:00|12489.2|12487.7|12489.5|12488|12489.5|12488|12489.1|12487.6|10
1652820900000|2022-05-17 20:55:00|12493|12490.7|12498|12487|12498.6|12493.9|12492.4|12486.7|549
1652821200000|2022-05-17 21:00:00|12497.6|12486.6|12490.7|12479.7|12497.9|12486.9|12490.7|12479.7|57
1652821500000|2022-05-17 21:05:00|12490.4|12479.4|12493.2|12482.5|12501.3|12493.7|12490.4|12479.4|859
1652821800000|2022-05-17 21:10:00|12493.1|12483|12495.8|12485.8|12496.5|12487.5|12491.9|12480.9|1015
1652822100000|2022-05-17 21:15:00|12495.7|12485.5|12496.1|12488.5|12497.2|12489.4|12495.1|12485.5|1300
1652822400000|2022-05-17 21:20:00|12496|12488.2|12495.1|12488.3|12499.8|12490.9|12494.9|12486.7|589
1652822700000|2022-05-17 21:25:00|12494.9|12488.1|12497.1|12486.9|12498|12489.3|12493.9|12485.9|183
1652823000000|2022-05-17 21:30:00|12497.2|12487.1|12495.8|12488.7|12497.9|12489.5|12494.1|12485.9|208
1652823300000|2022-05-17 21:35:00|12495.7|12488.5|12494|12487.4|12496.6|12490.1|12493|12486.8|131
1652823600000|2022-05-17 21:40:00|12493.9|12487.5|12495.2|12488|12495.9|12489.4|12493.9|12487.4|173
1652823900000|2022-05-17 21:45:00|12495.1|12488.1|12494.7|12488.6|12496.6|12489|12494|12484.7|789
1652824200000|2022-05-17 21:50:00|12495|12488.5|12494.7|12487|12495.7|12488.7|12493.8|12482.8|1119
1652824500000|2022-05-17 21:55:00|12494.8|12487.1|12494.6|12486|12495.1|12489|12494|12485.6|1531
1652824800000|2022-05-17 22:00:00|12494.4|12486.4|12491.5|12488.7|12495.9|12490.3|12491.3|12485.7|1352
1652825100000|2022-05-17 22:05:00|12491.4|12488.8|12490.8|12488.1|12492|12489.3|12490.2|12487.8|758
1652825400000|2022-05-17 22:10:00|12491.3|12488.3|12492.9|12490.8|12493.8|12491.7|12490.8|12487.8|796
1652825700000|2022-05-17 22:15:00|12492.6|12491.1|12493|12490.7|12493.3|12491.4|12492.2|12490.3|737
1652826000000|2022-05-17 22:20:00|12492.3|12490.8|12492.9|12490.5|12493.1|12491|12492|12490.1|556
1652826300000|2022-05-17 22:25:00|12492.8|12490.6|12496.6|12494.1|12496.9|12494.9|12492.1|12490.1|444
1652826600000|2022-05-17 22:30:00|12496.5|12494.2|12496.9|12495.4|12497.9|12495.7|12496.1|12494.1|510
1652826900000|2022-05-17 22:35:00|12496.8|12495.3|12493.7|12492.2|12497.3|12495.5|12493|12490.8|442
1652827200000|2022-05-17 22:40:00|12493.6|12492.1|12495.6|12493.4|12496.8|12494.3|12493.3|12491.5|341
1652827500000|2022-05-17 22:45:00|12495.8|12493.3|12493|12490.4|12497.3|12495.1|12492|12489.6|455
1652827800000|2022-05-17 22:50:00|12492.9|12490.3|12492.1|12490.6|12493.1|12491|12490.3|12488.5|469
1652828100000|2022-05-17 22:55:00|12492.2|12490|12492.4|12489.9|12493.4|12491|12492|12489.6|252
1652828400000|2022-05-17 23:00:00|12492.1|12490|12491.5|12489.3|12493.5|12491|12490.7|12488.9|270
1652828700000|2022-05-17 23:05:00|12491.6|12489.4|12489.1|12487.6|12491.8|12489.9|12488.3|12486.8|234
1652829000000|2022-05-17 23:10:00|12489.5|12487.4|12489.3|12487.8|12490.7|12488.8|12488.9|12487|289
1652829300000|2022-05-17 23:15:00|12489.2|12487.7|12489.2|12487.7|12489.9|12488.4|12487.8|12486.2|281
1652829600000|2022-05-17 23:20:00|12489|12487.5|12489.3|12487.8|12490.5|12489|12488.2|12486.7|277
1652829900000|2022-05-17 23:25:00|12489.4|12487.9|12487.5|12486|12490.2|12488.7|12487|12485.5|277
1652830200000|2022-05-17 23:30:00|12487.4|12485.9|12489.7|12488.2|12491.2|12489.7|12487.2|12485.7|360
1652830500000|2022-05-17 23:35:00|12489.8|12488.3|12486.7|12485.2|12489.8|12488.3|12486|12484.7|563
1652830800000|2022-05-17 23:40:00|12486.8|12485.3|12487|12485.5|12487.5|12486.2|12485.8|12484.6|333
1652831100000|2022-05-17 23:45:00|12487.1|12485.6|12486.6|12485.1|12487.3|12486|12486|12484.7|332
1652831400000|2022-05-17 23:50:00|12486.7|12485.2|12486.7|12485.2|12489.2|12487.7|12486.5|12485|287
1652831700000|2022-05-17 23:55:00|12486.9|12485.4|12488.1|12486.6|12488.4|12487|12485.9|12484.4|331
1652832000000|2022-05-18 00:00:00|12487.9|12486.4|12488.4|12486.9|12497.3|12496.4|12487.3|12486.1|732
1652832300000|2022-05-18 00:05:00|12488.6|12487.1|12497|12495.5|12501.8|12500.3|12488.4|12486.9|778
1652832600000|2022-05-18 00:10:00|12497.2|12495.7|12498.6|12497.1|12499.3|12497.8|12493.6|12492.1|599
1652832900000|2022-05-18 00:15:00|12499|12497.5|12492.4|12490.9|12499.3|12497.6|12492.4|12490.9|584
1652833200000|2022-05-18 00:20:00|12492.6|12491.1|12494.5|12493|12495.8|12494.4|12491.8|12490.4|471
1652833500000|2022-05-18 00:25:00|12494.6|12493.1|12493.2|12491.7|12496.8|12495.3|12492.7|12491.5|405
1652833800000|2022-05-18 00:30:00|12493.1|12491.6|12493.8|12492.3|12496|12494.6|12492.4|12491.2|354
1652834100000|2022-05-18 00:35:00|12493.6|12492.1|12492.8|12491.3|12494.5|12493|12490.5|12489.3|441
1652834400000|2022-05-18 00:40:00|12492.9|12491.4|12496.3|12494.8|12496.8|12495.7|12492.5|12491|374
1652834700000|2022-05-18 00:45:00|12496.4|12494.9|12496|12494.5|12498.5|12497.3|12494.6|12493.4|437
1652835000000|2022-05-18 00:50:00|12496.1|12494.6|12496.3|12494.8|12500.6|12499.2|12495.6|12494.3|401
1652835300000|2022-05-18 00:55:00|12496|12494.5|12489.6|12488.1|12496|12495|12487.6|12486.1|621
1652835600000|2022-05-18 01:00:00|12489.5|12488|12486.6|12485.1|12489.6|12488.1|12484.4|12482.9|722
1652835900000|2022-05-18 01:05:00|12486.5|12485|12490.6|12489.1|12491|12489.7|12484.6|12483.4|531
1652836200000|2022-05-18 01:10:00|12490.7|12489.2|12489.6|12488.1|12491.3|12490|12489.1|12487.6|352
1652836500000|2022-05-18 01:15:00|12489.7|12488.2|12490.7|12489.2|12491|12489.5|12486.8|12485.3|456
1652836800000|2022-05-18 01:20:00|12490.8|12489.3|12490.1|12489.2|12494|12492.8|12489.5|12488.5|418
1652837100000|2022-05-18 01:25:00|12490|12489.1|12489.6|12488.1|12492.4|12491.3|12488.1|12486.9|396
1652837400000|2022-05-18 01:30:00|12489.7|12488.2|12478.9|12477.4|12490|12488.5|12476.5|12475.3|1117
1652837700000|2022-05-18 01:35:00|12479|12477.5|12486.2|12484.7|12486.4|12484.9|12478.9|12477.4|735
1652838000000|2022-05-18 01:40:00|12486.3|12484.8|12478.5|12477.6|12486.5|12485|12478|12476.5|759
1652838300000|2022-05-18 01:45:00|12478.6|12477.7|12480|12478.5|12480.1|12478.8|12476.8|12475.3|704
1652838600000|2022-05-18 01:50:00|12480.1|12478.6|12482.6|12481.7|12486|12484.5|12479.8|12478.3|554
1652838900000|2022-05-18 01:55:00|12482.8|12481.9|12487.5|12486.6|12488.5|12487.4|12482|12481.1|504
1652839200000|2022-05-18 02:00:00|12487.6|12486.7|12485.7|12484.2|12488.2|12487.3|12484.3|12483.4|547
1652839500000|2022-05-18 02:05:00|12485.9|12484.4|12485.2|12483.7|12486.3|12485|12482.4|12481.2|456
1652839800000|2022-05-18 02:10:00|12485.1|12483.6|12479.9|12479|12485.9|12484.6|12479.6|12478.3|423
1652840100000|2022-05-18 02:15:00|12480|12479.1|12485.7|12484.2|12485.9|12484.6|12478.5|12477.2|488
1652840400000|2022-05-18 02:20:00|12485.6|12484.1|12483|12482.1|12486.5|12485.3|12482.3|12481|352
1652840700000|2022-05-18 02:25:00|12483.1|12482.2|12484.3|12483.4|12485.4|12484.5|12479.9|12478.7|366
1652841000000|2022-05-18 02:30:00|12484.4|12483.5|12482.1|12481.2|12486|12484.9|12481.7|12480.8|417
1652841300000|2022-05-18 02:35:00|12482.2|12481.3|12480|12479.1|12483.1|12482.2|12476.6|12475.7|503
1652841600000|2022-05-18 02:40:00|12480.1|12479.2|12486|12484.5|12486.3|12485.2|12479.2|12478|372
1652841900000|2022-05-18 02:45:00|12485.9|12484.4|12482.3|12480.8|12485.9|12484.9|12480.9|12479.9|337
1652842200000|2022-05-18 02:50:00|12482.4|12480.9|12477.8|12476.3|12482.6|12481.7|12477.3|12476.1|468
1652842500000|2022-05-18 02:55:00|12477.9|12476.4|12476.2|12474.7|12478.3|12477|12473.4|12471.9|530
1652842800000|2022-05-18 03:00:00|12476.3|12474.8|12478.3|12477.4|12478.8|12477.9|12473.4|12472.2|395
1652843100000|2022-05-18 03:05:00|12478.2|12477.3|12477.4|12475.9|12479.5|12478.6|12475.9|12475|328
1652843400000|2022-05-18 03:10:00|12476.9|12476|12472.4|12471.5|12477.6|12476.4|12472.2|12471|300
1652843700000|2022-05-18 03:15:00|12472.5|12471.6|12469|12467.5|12473.3|12472.2|12467.4|12466.5|523
1652844000000|2022-05-18 03:20:00|12468.9|12467.4|12465.3|12463.8|12469.1|12468.1|12465.1|12463.8|503
1652844300000|2022-05-18 03:25:00|12465.2|12463.7|12468|12466.5|12468|12466.7|12463.8|12462.7|367
1652844600000|2022-05-18 03:30:00|12467.9|12466.4|12472.2|12470.7|12473.9|12472.7|12467.4|12466.2|428
1652844900000|2022-05-18 03:35:00|12472.1|12470.6|12469|12467.5|12472.9|12471.5|12463.7|12462.5|553
1652845200000|2022-05-18 03:40:00|12468.9|12467.4|12465.3|12464.4|12468.9|12467.6|12464.5|12463.4|515
1652845500000|2022-05-18 03:45:00|12465.4|12464.5|12467.8|12466.9|12468.3|12466.9|12464.9|12463.7|449
1652845800000|2022-05-18 03:50:00|12467.9|12467|12468.1|12467.2|12468.4|12467.3|12465.2|12464.1|508
1652846100000|2022-05-18 03:55:00|12468|12467.1|12469.6|12468.1|12470.9|12469.7|12466.1|12464.9|435
1652846400000|2022-05-18 04:00:00|12469.5|12468|12473.4|12472.5|12474.2|12473.2|12469.3|12467.9|499
1652846700000|2022-05-18 04:05:00|12473.5|12472.6|12475.7|12474.2|12476.2|12474.9|12472.9|12472|329
1652847000000|2022-05-18 04:10:00|12475.6|12474.1|12473|12472.1|12475.7|12474.3|12468.8|12467.9|365
1652847300000|2022-05-18 04:15:00|12472.9|12472|12469.9|12469|12473.7|12472.6|12469.9|12468.8|386
1652847600000|2022-05-18 04:20:00|12470|12469.1|12472.7|12471.8|12475.3|12474.4|12470|12469|448
1652847900000|2022-05-18 04:25:00|12472.8|12471.9|12468.8|12467.3|12473.9|12472.6|12467.7|12466.8|455
1652848200000|2022-05-18 04:30:00|12468.7|12467.2|12469.6|12468.1|12470.2|12469|12468|12466.8|395
1652848500000|2022-05-18 04:35:00|12469.7|12468.2|12469.1|12467.6|12469.7|12468.5|12466.4|12465|400
1652848800000|2022-05-18 04:40:00|12469.2|12467.7|12472.7|12471.2|12473.6|12472.5|12468.2|12467|348
1652849100000|2022-05-18 04:45:00|12472.4|12471.5|12472.2|12471.3|12473.1|12471.9|12469.4|12468.2|312
1652849400000|2022-05-18 04:50:00|12472.1|12471.2|12474.1|12473.2|12475.1|12474.2|12472.1|12471.2|319
1652849700000|2022-05-18 04:55:00|12474|12473.1|12472.6|12471.7|12474.3|12473.1|12472.5|12471.4|201
1652850000000|2022-05-18 05:00:00|12472.7|12471.8|12483.7|12482.2|12483.7|12482.2|12472.7|12471.8|444
1652850300000|2022-05-18 05:05:00|12483.6|12482.1|12485.4|12483.9|12487.9|12486.4|12481.4|12480.5|651
1652850600000|2022-05-18 05:10:00|12485.3|12483.8|12489.8|12488.3|12490|12488.8|12483.6|12482.5|582
1652850900000|2022-05-18 05:15:00|12489.7|12488.2|12492.9|12492|12496.2|12494.8|12489.5|12488|625
1652851200000|2022-05-18 05:20:00|12492.8|12491.9|12487|12485.5|12492.9|12491.9|12484.6|12483.1|639
1652851500000|2022-05-18 05:25:00|12486.9|12485.4|12486.3|12484.8|12488.3|12486.8|12485.3|12483.8|451
1652851800000|2022-05-18 05:30:00|12486|12485.1|12485.8|12484.3|12486.7|12485.5|12484.2|12482.7|537
1652852100000|2022-05-18 05:35:00|12486|12484.5|12484.6|12483.7|12488.5|12487.1|12484.4|12483.1|499
1652852400000|2022-05-18 05:40:00|12484.8|12483.3|12488.7|12487.2|12488.7|12487.2|12481.3|12480|522
1652852700000|2022-05-18 05:45:00|12488.9|12487.4|12486.6|12485.1|12490.5|12489.3|12484.4|12482.9|583
1652853000000|2022-05-18 05:50:00|12486.5|12485|12490.3|12488.8|12493.7|12492.2|12484.2|12482.8|563
1652853300000|2022-05-18 05:55:00|12490.4|12488.9|12494.2|12491.8|12497.8|12493.8|12486|12484.5|773
1652853600000|2022-05-18 06:00:00|12494|12492|12475.9|12474.4|12500.5|12494.6|12473.6|12472.1|1290
1652853900000|2022-05-18 06:05:00|12475.7|12474.2|12480.2|12478.7|12482.4|12480.9|12475.6|12474.1|911
1652854200000|2022-05-18 06:10:00|12480.1|12478.6|12473|12471.5|12480.8|12479.3|12471.6|12470.1|794
1652854500000|2022-05-18 06:15:00|12473.1|12471.6|12472.3|12470.8|12473.9|12472.4|12466|12464.5|744
1652854800000|2022-05-18 06:20:00|12472.4|12470.9|12465.7|12464.2|12476.2|12474.7|12464.9|12463.4|785
1652855100000|2022-05-18 06:25:00|12465.5|12464|12462.5|12461|12466.7|12465.2|12460.3|12458.7|725
1652855400000|2022-05-18 06:30:00|12462.4|12460.9|12449.8|12448.3|12462.5|12461|12449.4|12447.9|872
1652855700000|2022-05-18 06:35:00|12449.6|12448.1|12444.1|12442.6|12452.2|12450.7|12443.3|12441.8|743
1652856000000|2022-05-18 06:40:00|12444.2|12442.7|12445.5|12444|12449.7|12448.2|12442.9|12441.4|673
1652856300000|2022-05-18 06:45:00|12445.6|12444.1|12445.7|12444.2|12446.2|12444.7|12437.1|12435.5|686
1652856600000|2022-05-18 06:50:00|12445.6|12444.1|12447.7|12446.2|12452.3|12450.8|12444.5|12443|774
1652856900000|2022-05-18 06:55:00|12447.6|12446.1|12442.3|12440.8|12451.1|12449.1|12442.3|12440.8|909
1652857200000|2022-05-18 07:00:00|12442.6|12441.1|12428.4|12426.9|12445.2|12443.7|12426.6|12425.1|1361
1652857500000|2022-05-18 07:05:00|12428.3|12426.8|12435.7|12434.2|12438.9|12437.4|12428.2|12426.7|1197
1652857800000|2022-05-18 07:10:00|12435.8|12434.3|12420.8|12419.3|12436.1|12434.6|12417.8|12416.3|1243
1652858100000|2022-05-18 07:15:00|12420.9|12419.4|12420.6|12419.1|12422.6|12421.1|12414.2|12412.5|1241
1652858400000|2022-05-18 07:20:00|12420.7|12419.2|12424.5|12423|12428.6|12426.9|12420.2|12418.5|1039
1652858700000|2022-05-18 07:25:00|12424.6|12423.1|12419.6|12418.1|12424.7|12423.2|12417.1|12415.6|774
1652859000000|2022-05-18 07:30:00|12419.5|12418|12422.7|12421.2|12422.9|12421.4|12412.2|12410.7|1044
1652859300000|2022-05-18 07:35:00|12422.8|12421.3|12410.8|12409.3|12422.8|12421.3|12409.4|12408.5|1006
1652859600000|2022-05-18 07:40:00|12410.7|12409.2|12413.7|12412.8|12415.3|12414.4|12409.2|12408|895
1652859900000|2022-05-18 07:45:00|12413.6|12412.7|12407.8|12406.3|12414.3|12413.4|12405.7|12404.6|646
1652860200000|2022-05-18 07:50:00|12407.9|12406.4|12406.1|12405.2|12409.8|12408.8|12403.7|12402.8|710
1652860500000|2022-05-18 07:55:00|12406.2|12405.3|12395.7|12394.8|12407.2|12406.2|12394.1|12392.8|676
1652860800000|2022-05-18 08:00:00|12396.2|12395.3|12400.7|12399.2|12402|12401.1|12387.5|12386|882
1652861100000|2022-05-18 08:05:00|12400.6|12399.1|12405.7|12404.2|12406.6|12405.4|12395.6|12394.6|685
1652861400000|2022-05-18 08:10:00|12405.8|12404.3|12406.6|12405.7|12411.2|12410.3|12404.9|12403.8|789
1652861700000|2022-05-18 08:15:00|12406.5|12405.6|12404.6|12403.1|12411.8|12410.9|12404.6|12403.1|669
1652862000000|2022-05-18 08:20:00|12404.7|12403.2|12401.8|12400.3|12405|12403.8|12398.3|12397.3|696
1652862300000|2022-05-18 08:25:00|12402|12400.5|12404.5|12403.6|12406.8|12405.6|12399.6|12398.7|732
1652862600000|2022-05-18 08:30:00|12404.8|12403.3|12393.2|12392.3|12407.8|12406.6|12391.6|12390.4|631
1652862900000|2022-05-18 08:35:00|12393.3|12392.4|12380.3|12378.8|12393.3|12392.4|12377.5|12376|861
1652863200000|2022-05-18 08:40:00|12380.5|12379|12381.8|12380.3|12386.6|12385.2|12377|12375.7|760
1652863500000|2022-05-18 08:45:00|12381.9|12380.4|12381.1|12379.6|12384.8|12383.3|12380.2|12378.9|548
1652863800000|2022-05-18 08:50:00|12381.2|12379.7|12373.8|12372.3|12388.4|12387.3|12373.5|12372|578
1652864100000|2022-05-18 08:55:00|12373.9|12372.4|12375.3|12373.8|12380.7|12379.2|12372.5|12370.8|646
1652864400000|2022-05-18 09:00:00|12375.2|12373.7|12375.6|12374.1|12382.8|12381.3|12374.4|12373.2|638
1652864700000|2022-05-18 09:05:00|12375.5|12374|12385.8|12384.3|12386.5|12385|12375.5|12374|638
1652865000000|2022-05-18 09:10:00|12385.7|12384.2|12393.7|12392.8|12395.1|12393.8|12385.2|12383.7|750
1652865300000|2022-05-18 09:15:00|12393.8|12392.9|12385.3|12384.4|12394.3|12393.1|12382.3|12381.1|627
1652865600000|2022-05-18 09:20:00|12385.4|12384.5|12392.6|12391.1|12395|12393.5|12385.1|12383.6|639
1652865900000|2022-05-18 09:25:00|12392.7|12391.2|12390.4|12389.5|12392.7|12391.2|12387.2|12386.3|515
1652866200000|2022-05-18 09:30:00|12390.5|12389.6|12393.3|12391.8|12395|12393.5|12387.7|12386.8|580
1652866500000|2022-05-18 09:35:00|12393.4|12391.9|12404.1|12402.6|12405.6|12404.1|12392.4|12391.1|713
1652866800000|2022-05-18 09:40:00|12404|12402.5|12406.9|12405.4|12409.4|12407.9|12402.3|12400.8|652
1652867100000|2022-05-18 09:45:00|12407.1|12405.6|12409.3|12408.4|12410.2|12409|12406.5|12405.4|758
1652867400000|2022-05-18 09:50:00|12408|12407.1|12408.9|12407.4|12411|12409.5|12406.5|12405.6|626
1652867700000|2022-05-18 09:55:00|12409|12407.5|12411.2|12409.7|12412.1|12410.8|12404.7|12403.5|534
1652868000000|2022-05-18 10:00:00|12411.3|12409.8|12409.9|12408.4|12412.5|12411.2|12409.5|12408|760
1652868300000|2022-05-18 10:05:00|12409.7|12408.2|12413.8|12412.3|12413.8|12412.3|12408.7|12407.4|625
1652868600000|2022-05-18 10:10:00|12413.6|12412.1|12417.9|12416.4|12424.2|12422.7|12413.4|12411.9|772
1652868900000|2022-05-18 10:15:00|12418|12416.5|12421.5|12420|12422.5|12421|12416.4|12415.2|517
1652869200000|2022-05-18 10:20:00|12421.6|12420.1|12420.4|12418.9|12425.1|12423.8|12418.6|12417.1|549
1652869500000|2022-05-18 10:25:00|12420.5|12419|12418.5|12417|12424.2|12422.7|12415|12413.6|583
1652869800000|2022-05-18 10:30:00|12418.8|12417.3|12416.1|12414.6|12419.6|12418.1|12415.6|12414.5|470
1652870100000|2022-05-18 10:35:00|12416.2|12414.7|12412.4|12411.5|12418.8|12417.8|12411.3|12410.1|412
1652870400000|2022-05-18 10:40:00|12412.3|12411.4|12413.4|12411.9|12414.6|12413.5|12410.6|12409.6|454
1652870700000|2022-05-18 10:45:00|12413.5|12412|12409|12407.5|12414.9|12413.7|12408.4|12407.2|488
1652871000000|2022-05-18 10:50:00|12408.9|12407.4|12405|12404.1|12409.1|12408|12404.9|12403.8|575
1652871300000|2022-05-18 10:55:00|12405.1|12404.2|12398.8|12397.9|12407.6|12406.6|12398.6|12397.7|625
1652871600000|2022-05-18 11:00:00|12399|12398.1|12403.6|12402.1|12410.2|12409.1|12397.4|12396.5|705
1652871900000|2022-05-18 11:05:00|12403.5|12402|12403|12402.1|12405.6|12404.4|12400.8|12399.7|514
1652872200000|2022-05-18 11:10:00|12402.9|12402|12402.1|12401.2|12404.3|12403.3|12399|12398.1|562
1652872500000|2022-05-18 11:15:00|12402.3|12401.4|12410|12408.5|12411.3|12410.2|12402.1|12401|604
1652872800000|2022-05-18 11:20:00|12409.6|12408.7|12410.3|12409.4|12412|12410.8|12407.8|12406.9|536
1652873100000|2022-05-18 11:25:00|12410.4|12409.5|12408.7|12407.8|12412.3|12410.8|12407.5|12406.4|509
1652873400000|2022-05-18 11:30:00|12408.6|12407.7|12405.8|12404.9|12410.6|12409.6|12404.3|12403.4|501
1652873700000|2022-05-18 11:35:00|12405.6|12404.7|12402.7|12401.8|12407.6|12406.4|12402.5|12401.6|416
1652874000000|2022-05-18 11:40:00|12402.6|12401.7|12403.3|12402.4|12408.3|12407.4|12402.4|12401.5|687
1652874300000|2022-05-18 11:45:00|12403.4|12402.5|12408.6|12407.7|12409.8|12408.9|12403.4|12402.5|415
1652874600000|2022-05-18 11:50:00|12408.7|12407.8|12415.3|12414.4|12415.3|12414.4|12405.4|12404.5|705
1652874900000|2022-05-18 11:55:00|12415.2|12414.3|12420.2|12418.7|12420.9|12419.8|12414.6|12413.7|729
1652875200000|2022-05-18 12:00:00|12420.3|12418.8|12421.4|12420.5|12426.8|12425.9|12416.3|12415|784
1652875500000|2022-05-18 12:05:00|12421.9|12420.4|12424.5|12423|12427.8|12426.4|12421.7|12420.2|662
1652875800000|2022-05-18 12:10:00|12424.4|12422.9|12428.1|12427.2|12431.2|12430.1|12424.2|12422.7|614
1652876100000|2022-05-18 12:15:00|12428.2|12427.3|12429.3|12427.8|12431.4|12430.3|12426.5|12425|494
1652876400000|2022-05-18 12:20:00|12429.2|12427.7|12434|12433.1|12434.7|12433.8|12426.2|12425.3|797
1652876700000|2022-05-18 12:25:00|12434.1|12433.2|12428.4|12426.9|12436.4|12435.5|12428.1|12426.6|873
1652877000000|2022-05-18 12:30:00|12428.5|12427|12417.5|12416.6|12428.8|12427.2|12416.9|12415.6|918
1652877300000|2022-05-18 12:35:00|12417.4|12416.5|12417.9|12417|12421.6|12420.3|12415.8|12414.9|874
1652877600000|2022-05-18 12:40:00|12417.8|12416.4|12419.2|12418.3|12422.3|12421.1|12416.7|12415.5|816
1652877900000|2022-05-18 12:45:00|12419|12418.1|12418.9|12418|12419.6|12418.6|12414.7|12413.8|589
1652878200000|2022-05-18 12:50:00|12418.6|12417.7|12420.6|12419.1|12425.2|12424.3|12416.1|12414.6|675
1652878500000|2022-05-18 12:55:00|12420.7|12419.2|12419.9|12419|12421.7|12420.8|12417.3|12416.3|692
1652878800000|2022-05-18 13:00:00|12420|12419.1|12412.5|12411.6|12421.7|12420.8|12411.5|12410.6|698
1652879100000|2022-05-18 13:05:00|12412.4|12411.5|12421.9|12420.4|12422|12421|12411.8|12410.7|609
1652879400000|2022-05-18 13:10:00|12422|12420.5|12423.3|12422.4|12426.8|12425.9|12422|12420.5|543
1652879700000|2022-05-18 13:15:00|12423|12422.1|12408.6|12407.1|12424.6|12423.7|12408.2|12406.9|658
1652880000000|2022-05-18 13:20:00|12408.5|12407|12412.8|12411.9|12412.9|12412|12405.6|12404.1|803
1652880300000|2022-05-18 13:25:00|12412.9|12412|12406.9|12406|12416.5|12415.6|12406.3|12405.4|734
1652880600000|2022-05-18 13:30:00|12407.4|12405.9|12411.4|12410.5|12412.1|12411|12407.1|12405.9|917
1652880900000|2022-05-18 13:35:00|12411.5|12410.6|12402.7|12401.2|12416.4|12415.3|12401.3|12399.8|920
1652881200000|2022-05-18 13:40:00|12402.6|12401.1|12415.7|12414.8|12416.2|12415.3|12402.2|12400.9|993
1652881500000|2022-05-18 13:45:00|12415.5|12414.6|12417.6|12416.7|12420.2|12419.2|12412.2|12411.3|932
1652881800000|2022-05-18 13:50:00|12418.4|12417.5|12410.5|12409.6|12422.7|12421.5|12410.5|12409.6|895
1652882100000|2022-05-18 13:55:00|12410.6|12409.7|12394.9|12394|12411.6|12410.7|12393|12392.1|1079
1652882400000|2022-05-18 14:00:00|12395.3|12394.4|12388.6|12387.7|12400.4|12399|12387|12386.1|1040
1652882700000|2022-05-18 14:05:00|12388.7|12387.8|12390.2|12389.3|12400.5|12399.6|12386.9|12386|910
1652883000000|2022-05-18 14:10:00|12390.1|12389.2|12395.4|12394.5|12398.1|12396.9|12388.3|12387.4|896
1652883300000|2022-05-18 14:15:00|12395.2|12394.3|12396.5|12395|12401.9|12400.7|12392.1|12391.2|761
1652883600000|2022-05-18 14:20:00|12396.4|12394.9|12406.7|12405.8|12407.1|12405.8|12395.5|12394.1|758
1652883900000|2022-05-18 14:25:00|12406.8|12405.9|12409.7|12408.8|12412|12410.6|12405.5|12404.6|765
1652884200000|2022-05-18 14:30:00|12409.8|12408.9|12409.2|12408.3|12413.1|12412.1|12405.8|12404.9|881
1652884500000|2022-05-18 14:35:00|12409.3|12408.4|12414.7|12413.8|12416.8|12415.8|12407.2|12406.1|965
1652884800000|2022-05-18 14:40:00|12414.8|12413.9|12418.8|12417.9|12419.7|12418.7|12407.4|12406.5|833
1652885100000|2022-05-18 14:45:00|12419.1|12417.6|12414.2|12413.3|12424.9|12423.7|12411.8|12410.3|1073
1652885400000|2022-05-18 14:50:00|12414.1|12413.2|12424.3|12423.4|12424.7|12423.8|12411|12409.5|989
1652885700000|2022-05-18 14:55:00|12423.7|12422.8|12412.3|12411.4|12424.2|12423.1|12412.3|12411.4|1409
1652886000000|2022-05-18 15:00:00|12412.4|12411.5|12401.9|12400.4|12414|12412.7|12401.7|12400.4|925
1652886300000|2022-05-18 15:05:00|12401.8|12400.3|12401|12400.1|12404.9|12403.8|12400.4|12399.4|705
1652886600000|2022-05-18 15:10:00|12401.1|12400.2|12400.3|12399.4|12404.3|12403.3|12395.5|12394.6|630
1652886900000|2022-05-18 15:15:00|12400.5|12399.6|12405.1|12404.2|12405.1|12404.2|12400.4|12399.3|731
1652887200000|2022-05-18 15:20:00|12406.1|12405.2|12402.4|12400.9|12406.7|12405.2|12398.1|12397|788
1652887500000|2022-05-18 15:25:00|12402.5|12401|12405.2|12403.7|12405.2|12404|12396.8|12395.6|700
1652887800000|2022-05-18 15:30:00|12405|12404.1|12409|12407.5|12409|12407.6|12402.3|12401|753
1652888100000|2022-05-18 15:35:00|12408.9|12407.4|12411.7|12410.8|12416.5|12415.3|12408.1|12406.8|911
1652888400000|2022-05-18 15:40:00|12411.6|12410.7|12414.8|12413.9|12416.8|12415.6|12411.2|12410.3|820
1652888700000|2022-05-18 15:45:00|12414.9|12414|12407.2|12406.3|12416.3|12415.4|12405.5|12404.3|653
1652889000000|2022-05-18 15:50:00|12406.6|12405.7|12401.1|12400.2|12411.3|12410.3|12400.7|12399.8|565
1652889300000|2022-05-18 15:55:00|12401|12400.1|12393.6|12392.7|12403.5|12402.6|12393|12392.1|631
1652889600000|2022-05-18 16:00:00|12393.5|12392.6|12388.5|12387.6|12396.5|12395.6|12384.1|12383.2|822
1652889900000|2022-05-18 16:05:00|12388.4|12387.5|12387.1|12385.6|12391.7|12390.5|12386.1|12385|690
1652890200000|2022-05-18 16:10:00|12387|12385.5|12385.5|12384.6|12387.2|12386.3|12383.8|12382.9|615
1652890500000|2022-05-18 16:15:00|12385.6|12384.7|12384.7|12383.2|12387.2|12386.1|12384.2|12382.9|477
1652890800000|2022-05-18 16:20:00|12384.4|12383.5|12377.5|12376|12384.5|12383.6|12373.8|12372.5|614
1652891100000|2022-05-18 16:25:00|12377.6|12376.1|12384.5|12383.6|12385.5|12384.3|12377.1|12376|644
1652891400000|2022-05-18 16:30:00|12384.8|12383.9|12383.7|12382.8|12386.1|12384.9|12379.3|12378|590
1652891700000|2022-05-18 16:35:00|12383.8|12382.9|12388.9|12388|12389.3|12388.2|12381.5|12380.4|679
1652892000000|2022-05-18 16:40:00|12389|12388.1|12387.4|12386.5|12389.4|12388.3|12384.1|12382.8|735
1652892300000|2022-05-18 16:45:00|12387.3|12386.4|12389.7|12388.8|12390|12389.1|12383.3|12382.1|708
1652892600000|2022-05-18 16:50:00|12389.8|12388.9|12388.6|12387.7|12390.4|12389.3|12387.4|12386.5|639
1652892900000|2022-05-18 16:55:00|12388.7|12387.8|12383.4|12381.9|12389|12388.1|12382.9|12381.6|537
1652893200000|2022-05-18 17:00:00|12383.5|12382|12379.6|12378.1|12384.5|12383.5|12377.1|12375.9|683
1652893500000|2022-05-18 17:05:00|12379.5|12378|12374.1|12373.2|12380.1|12379|12373.2|12372|657
1652893800000|2022-05-18 17:10:00|12374.2|12373.3|12368.9|12368|12375|12373.8|12366.9|12365.5|656
1652894100000|2022-05-18 17:15:00|12369.1|12368.2|12361.3|12360.4|12369.8|12368.9|12358.9|12357.9|719
1652894400000|2022-05-18 17:20:00|12361.2|12360.3|12366.7|12365.2|12368.9|12367.7|12361.2|12360|649
1652894700000|2022-05-18 17:25:00|12366.6|12365.1|12372.6|12371.7|12372.7|12371.7|12366|12364.7|601
1652895000000|2022-05-18 17:30:00|12373|12371.5|12367.1|12366.2|12373|12371.8|12367|12365.7|666
1652895300000|2022-05-18 17:35:00|12367.3|12366.4|12362.1|12361.2|12367.8|12366.6|12359.8|12358.4|699
1652895600000|2022-05-18 17:40:00|12361.5|12360.6|12360.6|12359.1|12362.2|12361.1|12358.4|12357.2|738
1652895900000|2022-05-18 17:45:00|12360.5|12359|12361|12360.1|12362.9|12362|12358.7|12357.7|675
1652896200000|2022-05-18 17:50:00|12360.9|12360|12362.6|12361.7|12363.3|12362.4|12359.5|12358.4|621
1652896500000|2022-05-18 17:55:00|12362.8|12361.9|12360|12358.5|12363.5|12362.4|12358.5|12357.6|625
1652896800000|2022-05-18 18:00:00|12360.1|12358.6|12358.3|12356.8|12363.3|12362.1|12356.6|12355.5|707
1652897100000|2022-05-18 18:05:00|12358.2|12357.3|12361.2|12359.7|12361.9|12360.7|12356.6|12355.4|560
1652897400000|2022-05-18 18:10:00|12361.1|12359.6|12359.7|12358.8|12362.1|12360.9|12358.4|12357.1|585
1652897700000|2022-05-18 18:15:00|12360|12358.5|12364.1|12363.2|12367.3|12366.1|12358.3|12357.4|665
1652898000000|2022-05-18 18:20:00|12364.3|12362.8|12362.9|12362|12365.6|12364.5|12361.7|12360.8|726
1652898300000|2022-05-18 18:25:00|12363.2|12361.7|12364.9|12364|12365.5|12364.3|12362|12361.1|581
1652898600000|2022-05-18 18:30:00|12365.1|12364.2|12361.1|12360.2|12366.5|12365|12360.9|12359.8|638
1652898900000|2022-05-18 18:35:00|12361.4|12359.9|12356.9|12355.4|12361.7|12360.4|12355.4|12354.4|585
1652899200000|2022-05-18 18:40:00|12357.2|12355.7|12352.6|12351.7|12358.6|12357.5|12352.2|12351.1|524
1652899500000|2022-05-18 18:45:00|12352.8|12351.3|12350.7|12349.8|12355|12353.7|12346.9|12345.4|673
1652899800000|2022-05-18 18:50:00|12350.6|12349.7|12350.6|12349.1|12352.8|12351.7|12349.4|12348.3|622
1652900100000|2022-05-18 18:55:00|12350.5|12349|12346|12345.1|12352.8|12351.5|12345.2|12344.3|575
1652900400000|2022-05-18 19:00:00|12346.1|12345.2|12345.2|12343.7|12349.9|12348.4|12343.7|12342.2|692
1652900700000|2022-05-18 19:05:00|12344.8|12343.9|12348.2|12346.7|12350.8|12349.3|12344.8|12343.3|675
1652901000000|2022-05-18 19:10:00|12348.3|12346.8|12346.1|12345.2|12350.8|12349.5|12346.1|12345.2|725
1652901300000|2022-05-18 19:15:00|12346.2|12345.3|12349.6|12348.1|12350.1|12348.6|12346.1|12345.1|466
1652901600000|2022-05-18 19:20:00|12349.5|12348|12346.8|12345.3|12351|12349.5|12345.5|12344|460
1652901900000|2022-05-18 19:25:00|12346.7|12345.2|12345.8|12344.3|12347.2|12345.7|12343.2|12341.7|490
1652902200000|2022-05-18 19:30:00|12345.7|12344.2|12344.9|12343.4|12346.4|12344.9|12339.6|12338.1|504
1652902500000|2022-05-18 19:35:00|12344.8|12343.3|12351.5|12350|12352.9|12351.7|12344.8|12343.3|426
1652902800000|2022-05-18 19:40:00|12351.4|12349.9|12347.9|12346.4|12353.9|12352.8|12347.6|12346.2|603
1652903100000|2022-05-18 19:45:00|12347.8|12346.3|12343.6|12342.1|12349|12347.5|12342.8|12341.3|529
1652903400000|2022-05-18 19:50:00|12343.3|12341.8|12342.8|12341.3|12348.5|12347|12342.5|12341|805
1652903700000|2022-05-18 19:55:00|12342.9|12341.4|12341.7|12340.2|12344.5|12343.1|12340.9|12339.4|653
1652904000000|2022-05-18 20:00:00|12341.8|12340.3|12339.2|12337.7|12343.3|12341.8|12338.6|12337.1|355
1652904300000|2022-05-18 20:05:00|12339.1|12337.6|12334.4|12332.9|12339.2|12337.7|12333.4|12331.9|291
1652904600000|2022-05-18 20:10:00|12334.5|12333|12334.3|12332.8|12335.2|12334|12333.5|12332|213
1652904900000|2022-05-18 20:15:00|12334.2|12332.7|12332.3|12330.8|12334.6|12333.1|12332.2|12330.7|169
1652905200000|2022-05-18 20:20:00|12332.4|12330.9|12332.8|12331.3|12332.8|12331.8|12330.7|12329.2|264
1652905500000|2022-05-18 20:25:00|12332.7|12331.2|12338.8|12337.3|12338.8|12337.6|12332.3|12330.9|273
1652905800000|2022-05-18 20:30:00|12338.7|12337.2|12339.6|12338.1|12339.7|12338.2|12337.1|12335.9|212
1652906100000|2022-05-18 20:35:00|12339.7|12338.2|12340.8|12339.3|12341|12339.6|12339.4|12337.9|204
1652906400000|2022-05-18 20:40:00|12340.7|12339.2|12340.5|12339|12341.6|12340.1|12339.8|12338.3|138
1652906700000|2022-05-18 20:45:00|12340.4|12338.9|12341.2|12339.7|12341.7|12340.1|12339.9|12338.4|128
1652907000000|2022-05-18 20:50:00|12341.1|12339.6|12341.6|12339.5|12341.9|12340.3|12341|12339.1|193
1652907300000|2022-05-18 20:55:00|12341.3|12339.8|12346.3|12335.3|12353.5|12345.6|12340.7|12333.4|1241
1652907600000|2022-05-18 21:00:00|12345.7|12334.7|12346.6|12335.6|12347.3|12336.3|12343.2|12332.2|54
1652907900000|2022-05-18 21:05:00|12345.4|12334.4|12345.1|12334.1|12354.8|12345.4|12345|12334|192
1652908200000|2022-05-18 21:10:00|12344.3|12333.3|12348.5|12341.9|12349.6|12342.6|12342.1|12331.1|490
1652908500000|2022-05-18 21:15:00|12349.4|12341.7|12345.5|12340.2|12349.4|12343.1|12344.9|12338.3|228
1652908800000|2022-05-18 21:20:00|12345.2|12339.9|12343.2|12336.3|12345.5|12341|12342.9|12332.1|402
1652909100000|2022-05-18 21:25:00|12343.1|12336.4|12343.4|12336.2|12347.1|12337.4|12341.5|12333.1|375
1652909400000|2022-05-18 21:30:00|12343.5|12336.4|12343.5|12336.7|12343.9|12337.5|12342.6|12335.8|693
1652909700000|2022-05-18 21:35:00|12343.6|12336.8|12343|12337.4|12344.3|12337.9|12342.7|12335.7|1449
1652910000000|2022-05-18 21:40:00|12342.9|12337.5|12343.3|12337.6|12343.6|12338.1|12341.9|12335.9|1744
1652910300000|2022-05-18 21:45:00|12343.1|12337.7|12343.4|12337.2|12344.4|12338|12342.8|12335.7|1226
1652910600000|2022-05-18 21:50:00|12343.5|12337.1|12343.9|12337.1|12344.2|12338|12342.9|12336.5|1359
1652910900000|2022-05-18 21:55:00|12344|12337.3|12344.4|12336.9|12344.7|12337.8|12343.4|12335.8|1645
1652911200000|2022-05-18 22:00:00|12344.3|12336.5|12343.4|12338.1|12344.8|12340|12342.1|12334.8|488
1652911500000|2022-05-18 22:05:00|12344.1|12337.8|12344.6|12339.5|12345.6|12339.9|12343.7|12336.4|408
1652911800000|2022-05-18 22:10:00|12344.8|12339.3|12350.1|12345.2|12351.4|12345.5|12344.4|12338.9|494
1652912100000|2022-05-18 22:15:00|12351.6|12346.7|12352.7|12350.1|12355.4|12351.9|12351|12346.7|905
1652912400000|2022-05-18 22:20:00|12352.4|12349.8|12353.3|12350.1|12354.3|12350.8|12349.8|12346.7|1026
1652912700000|2022-05-18 22:25:00|12353.4|12350.2|12349.7|12347|12354.1|12350.9|12349.4|12346.6|600
1652913000000|2022-05-18 22:30:00|12349.8|12346.7|12346.3|12343.3|12350.1|12347|12343.8|12340.5|662
1652913300000|2022-05-18 22:35:00|12346.5|12343.4|12343.8|12340.7|12347.3|12345.2|12343.2|12340.2|662
1652913600000|2022-05-18 22:40:00|12343.7|12340.6|12350.7|12347.7|12351.1|12348|12343|12340.5|767
1652913900000|2022-05-18 22:45:00|12350.8|12347.8|12353.8|12350.3|12358.3|12356.3|12349.6|12347.8|996
1652914200000|2022-05-18 22:50:00|12353.4|12350.7|12349.4|12347|12353.4|12350.8|12346.1|12343.3|720
1652914500000|2022-05-18 22:55:00|12349.3|12346.9|12356.1|12353.4|12358.3|12355.7|12348.4|12345.9|711
1652914800000|2022-05-18 23:00:00|12355.2|12353.5|12350.4|12348.9|12355.2|12353.7|12350.2|12348.7|613
1652915100000|2022-05-18 23:05:00|12350.5|12349|12346.4|12344.9|12351.3|12349.8|12346.1|12344.5|391
1652915400000|2022-05-18 23:10:00|12346.5|12345|12350.3|12348.8|12351.4|12349.9|12346.1|12344.6|524
1652915700000|2022-05-18 23:15:00|12350.4|12348.9|12352.5|12351|12353.1|12351.6|12347.7|12346.2|433
1652916000000|2022-05-18 23:20:00|12352.6|12351.1|12352.6|12351.1|12352.8|12351.3|12349.9|12348.4|355
1652916300000|2022-05-18 23:25:00|12352.7|12351.2|12353.4|12351.9|12354|12352.5|12350.5|12349|284
1652916600000|2022-05-18 23:30:00|12353.3|12351.8|12354.6|12353.1|12356.5|12355|12353.3|12351.8|481
1652916900000|2022-05-18 23:35:00|12354.4|12352.9|12346.9|12345.4|12355.6|12354|12346.4|12344.9|534
1652917200000|2022-05-18 23:40:00|12347|12345.5|12344.8|12343.3|12347.8|12346.3|12344.3|12342.8|424
1652917500000|2022-05-18 23:45:00|12344.7|12343.2|12344.8|12343.3|12346.9|12345.4|12341.8|12340.3|513
1652917800000|2022-05-18 23:50:00|12344.9|12342.8|12343.5|12342|12347.1|12345.6|12342.4|12340.9|596
1652918100000|2022-05-18 23:55:00|12343.4|12341.9|12345.1|12343.6|12346.8|12345.3|12343.2|12341.7|492
1652918400000|2022-05-19 00:00:00|12345.2|12343.7|12343.1|12342.2|12348.8|12347.6|12343.1|12341.6|582
1652918700000|2022-05-19 00:05:00|12343.4|12341.9|12352|12350.5|12352.9|12351.4|12339.9|12338.7|615
1652919000000|2022-05-19 00:10:00|12352.1|12350.6|12346.5|12345|12352.1|12350.6|12345.8|12344.3|637
1652919300000|2022-05-19 00:15:00|12346.6|12345.1|12357.6|12356.1|12357.8|12356.2|12346.6|12345.1|540
1652919600000|2022-05-19 00:20:00|12357.7|12356.2|12360|12358.5|12360|12358.5|12356.2|12354.8|573
1652919900000|2022-05-19 00:25:00|12360.1|12358.6|12361.5|12360|12361.5|12360|12357|12355.5|680
1652920200000|2022-05-19 00:30:00|12361.4|12359.9|12359.6|12358.1|12361.5|12360|12358.1|12356.6|527
1652920500000|2022-05-19 00:35:00|12359.5|12358|12355.4|12353.9|12360.6|12359.1|12353.9|12352.4|557
1652920800000|2022-05-19 00:40:00|12355.6|12354.1|12359.7|12358.2|12360.1|12358.6|12353.6|12352.1|463
1652921100000|2022-05-19 00:45:00|12359.8|12358.3|12361.7|12360.2|12361.7|12360.2|12358.2|12357.1|540
1652921400000|2022-05-19 00:50:00|12361.8|12360.3|12357.5|12356|12365.6|12364.1|12356.6|12354.6|942
1652921700000|2022-05-19 00:55:00|12357.4|12355.9|12353.6|12352|12359.4|12357.9|12351.3|12349.2|788
1652922000000|2022-05-19 01:00:00|12353.7|12352.1|12354.8|12353.3|12356|12354.5|12350.2|12348.7|572
1652922300000|2022-05-19 01:05:00|12354.9|12353.4|12350.3|12348.8|12355.5|12354|12349.7|12348.2|556
1652922600000|2022-05-19 01:10:00|12350.4|12348.9|12352.5|12351|12355.4|12353.9|12349.4|12347.9|409
1652922900000|2022-05-19 01:15:00|12352.6|12351.1|12352.5|12351|12355.7|12354.3|12351.8|12350.3|433
1652923200000|2022-05-19 01:20:00|12351.7|12350.2|12350.6|12349.1|12353.8|12352.4|12349.3|12347.8|556
1652923500000|2022-05-19 01:25:00|12350.5|12349|12347.6|12346.1|12350.6|12349.3|12346.3|12344.8|409
1652923800000|2022-05-19 01:30:00|12347.9|12346.4|12350.1|12348.6|12352|12350.5|12342.3|12340.6|722
1652924100000|2022-05-19 01:35:00|12350.2|12348.7|12348.5|12347|12352.7|12351.2|12347.2|12345.7|656
1652924400000|2022-05-19 01:40:00|12348.4|12346.9|12340.2|12338.7|12349.4|12347.9|12340|12338.5|644
1652924700000|2022-05-19 01:45:00|12340.6|12339.1|12343.5|12342|12346|12344.5|12340.3|12338.8|450
1652925000000|2022-05-19 01:50:00|12343.4|12341.9|12346.2|12344.7|12346.7|12345.2|12341.3|12339.8|479
1652925300000|2022-05-19 01:55:00|12346.3|12344.8|12345.7|12344.2|12348.4|12346.9|12345.4|12343.9|444
1652925600000|2022-05-19 02:00:00|12346|12344.5|12350.8|12349.3|12351.9|12350.4|12344.3|12343.1|538
1652925900000|2022-05-19 02:05:00|12350.6|12349.1|12350.4|12348.9|12353.8|12352.3|12348.6|12346.8|580
1652926200000|2022-05-19 02:10:00|12350.5|12349|12347.9|12346.4|12350.6|12349.1|12347.8|12346.3|488
1652926500000|2022-05-19 02:15:00|12347.8|12346.3|12347.9|12347|12348.9|12347.4|12346.4|12344.9|393
1652926800000|2022-05-19 02:20:00|12348|12347.1|12352|12350.5|12352.4|12350.9|12347.5|12346|357
1652927100000|2022-05-19 02:25:00|12351.9|12350.4|12350.4|12348.9|12353.6|12352.1|12349.5|12348.4|370
1652927400000|2022-05-19 02:30:00|12350.3|12348.8|12352.5|12351|12352.6|12351.4|12349.2|12348|497
1652927700000|2022-05-19 02:35:00|12352.3|12351.4|12354.8|12353.3|12356.4|12355.2|12351.4|12350.5|437
1652928000000|2022-05-19 02:40:00|12354.9|12353.4|12363.4|12361.9|12363.6|12362.2|12353.2|12352|727
1652928300000|2022-05-19 02:45:00|12363.5|12362|12365.9|12364.4|12368.4|12366.9|12362.5|12361|771
1652928600000|2022-05-19 02:50:00|12366|12364.5|12369|12367.5|12371.9|12370.4|12365.8|12364.3|665
1652928900000|2022-05-19 02:55:00|12368.9|12367.4|12369.6|12368.1|12370.6|12369.2|12366.3|12364.8|512
1652929200000|2022-05-19 03:00:00|12369.5|12368|12375.4|12373.9|12376.6|12375.2|12368.4|12366.9|713
1652929500000|2022-05-19 03:05:00|12375.5|12374|12379.7|12378.2|12385.5|12383.6|12375|12373.5|824
1652929800000|2022-05-19 03:10:00|12379.4|12377.9|12374.3|12372.8|12379.6|12378.1|12373.1|12371.6|583
1652930100000|2022-05-19 03:15:00|12374.4|12372.9|12375.7|12374.2|12379.2|12377.2|12374|12372.5|676
1652930400000|2022-05-19 03:20:00|12375.8|12374.3|12379.5|12378|12380.5|12379.1|12375.3|12373.8|691
1652930700000|2022-05-19 03:25:00|12379.6|12378.1|12379.5|12378|12383.1|12381.6|12378.8|12377.3|737
1652931000000|2022-05-19 03:30:00|12379.6|12378.1|12378.9|12377.4|12381.7|12380.4|12377.7|12376.2|595
1652931300000|2022-05-19 03:35:00|12379|12377.5|12378.5|12377|12381.6|12380.1|12376.4|12374.9|727
1652931600000|2022-05-19 03:40:00|12378.4|12376.9|12378|12376.5|12379.6|12378.1|12375.2|12373.7|639
1652931900000|2022-05-19 03:45:00|12378.1|12376.6|12381.2|12379.7|12381.4|12379.9|12377.1|12375.6|538
1652932200000|2022-05-19 03:50:00|12381.3|12380.4|12379.7|12378.2|12382.4|12380.9|12378.6|12377.1|457
1652932500000|2022-05-19 03:55:00|12380.1|12378.8|12384.7|12383.2|12384.7|12383.6|12379.6|12378.1|527
1652932800000|2022-05-19 04:00:00|12384.6|12383.1|12384|12382.5|12384.6|12383.5|12379.5|12378|575
1652933100000|2022-05-19 04:05:00|12383.9|12382.4|12390.5|12389|12392.7|12391.2|12382.7|12381.3|693
1652933400000|2022-05-19 04:10:00|12390.4|12388.9|12392|12390.5|12395.9|12394.4|12390|12388.6|617
1652933700000|2022-05-19 04:15:00|12392.1|12390.6|12392.7|12391.2|12396.1|12394.6|12391.5|12390|580
1652934000000|2022-05-19 04:20:00|12392.8|12391.3|12393.7|12392.2|12393.7|12392.2|12390.9|12389.4|539
1652934300000|2022-05-19 04:25:00|12393.6|12392.1|12392.9|12391.4|12394.8|12393.3|12390.7|12389.2|422
1652934600000|2022-05-19 04:30:00|12393|12391.5|12389.6|12388.1|12393.1|12391.6|12389.4|12387.9|529
1652934900000|2022-05-19 04:35:00|12389.7|12388.2|12386.9|12385.4|12389.7|12388.2|12386.4|12384.9|497
1652935200000|2022-05-19 04:40:00|12386.8|12385.3|12388.8|12387.3|12388.8|12387.4|12385.3|12383.8|471
1652935500000|2022-05-19 04:45:00|12388.7|12387.2|12390.7|12389.2|12391.6|12390.1|12387.3|12385.8|433
1652935800000|2022-05-19 04:50:00|12390.9|12389.4|12388.6|12387.1|12391.6|12390.2|12387.6|12386.1|332
1652936100000|2022-05-19 04:55:00|12388.5|12387|12387.1|12385.6|12388.7|12387.2|12383.9|12382.4|434
1652936400000|2022-05-19 05:00:00|12386.6|12385.1|12389.8|12388.3|12391.7|12390.6|12385.7|12384.2|470
1652936700000|2022-05-19 05:05:00|12389.9|12388.4|12391.9|12390.4|12393|12391.5|12389.7|12388.2|430
1652937000000|2022-05-19 05:10:00|12392|12390.5|12388.4|12386.9|12392.9|12391.4|12388.1|12386.6|371
1652937300000|2022-05-19 05:15:00|12388.5|12387|12388|12386.5|12389.1|12387.6|12385.7|12384.2|393
1652937600000|2022-05-19 05:20:00|12388.1|12386.6|12387.9|12386.4|12390.5|12389|12387.2|12385.7|516
1652937900000|2022-05-19 05:25:00|12387.8|12386.3|12384.7|12383.2|12388.6|12387.1|12384.4|12382.9|611
1652938200000|2022-05-19 05:30:00|12384.6|12383.1|12381.4|12379.9|12386.8|12385.4|12381.1|12379.6|514
1652938500000|2022-05-19 05:35:00|12381.5|12380|12375.4|12373.9|12382.3|12380.8|12374.3|12372.8|826
1652938800000|2022-05-19 05:40:00|12375.2|12373.7|12376.9|12376|12380.5|12379|12374.8|12373.3|647
1652939100000|2022-05-19 05:45:00|12376.7|12375.2|12375|12373.5|12377.8|12376.6|12373.1|12371.6|616
1652939400000|2022-05-19 05:50:00|12375.1|12373.6|12370.8|12369.3|12377.1|12375.6|12368.5|12367|759
1652939700000|2022-05-19 05:55:00|12370.9|12369.4|12365.6|12364.1|12373.8|12372.5|12363|12361.6|744
1652940000000|2022-05-19 06:00:00|12365.5|12364|12367.8|12366.3|12372.2|12370.7|12365.3|12363.8|841
1652940300000|2022-05-19 06:05:00|12368|12366.5|12370.5|12369|12372.5|12371.3|12365.9|12364.6|956
1652940600000|2022-05-19 06:10:00|12370.6|12369.1|12366.5|12365|12374.5|12373.3|12365.9|12364.6|822
1652940900000|2022-05-19 06:15:00|12366.4|12364.9|12367.6|12366.1|12375.7|12374.2|12365.8|12364.6|710
1652941200000|2022-05-19 06:20:00|12367.7|12366.2|12364.4|12362.9|12368.8|12367.3|12363.6|12362.2|751
1652941500000|2022-05-19 06:25:00|12364.5|12363|12358.4|12356.9|12366|12364.6|12357.4|12355.9|613
1652941800000|2022-05-19 06:30:00|12358.3|12356.8|12359.6|12358.1|12364.5|12363|12357.3|12355.8|644
1652942100000|2022-05-19 06:35:00|12359.5|12358|12359.3|12357.8|12362.6|12361.4|12358.4|12357|557
1652942400000|2022-05-19 06:40:00|12359.7|12358.2|12347.3|12345.8|12359.7|12358.2|12347.2|12345.7|722
1652942700000|2022-05-19 06:45:00|12347.2|12345.7|12346.5|12345|12348.2|12346.7|12343.5|12342|689
1652943000000|2022-05-19 06:50:00|12346.6|12345.1|12349.5|12348|12351.3|12349.8|12343|12341.5|709
1652943300000|2022-05-19 06:55:00|12349.4|12347.9|12347.1|12345.6|12354.7|12353.2|12345.5|12344|764
1652943600000|2022-05-19 07:00:00|12347.3|12345.8|12346.9|12345.4|12349.8|12348.3|12342.1|12340.7|1035
1652943900000|2022-05-19 07:05:00|12346.8|12345.3|12348.5|12347|12348.6|12347.3|12338.9|12337.4|881
1652944200000|2022-05-19 07:10:00|12348.4|12346.9|12340.8|12339.9|12348.9|12347.4|12340.5|12339.6|951
1652944500000|2022-05-19 07:15:00|12341|12340.1|12352.6|12351.1|12352.9|12351.5|12339.7|12338.5|972
1652944800000|2022-05-19 07:20:00|12352.8|12351.3|12343.3|12341.8|12352.9|12351.4|12342.8|12341.3|1079
1652945100000|2022-05-19 07:25:00|12343.4|12341.9|12350|12348.5|12352.9|12351.8|12343|12341.7|974
1652945400000|2022-05-19 07:30:00|12350.1|12348.6|12355.5|12354.6|12357.2|12356.3|12346.7|12345.2|945
1652945700000|2022-05-19 07:35:00|12355.6|12354.7|12359.3|12357.8|12362.8|12361.3|12355.5|12354.2|1066
1652946000000|2022-05-19 07:40:00|12358.9|12358|12362.3|12360.8|12366.7|12365.2|12357.4|12356.1|931
1652946300000|2022-05-19 07:45:00|12362.4|12360.9|12376.6|12375.1|12376.6|12375.1|12361.1|12359.6|896
1652946600000|2022-05-19 07:50:00|12376.7|12375.2|12377.5|12376|12378|12376.6|12371.3|12370.4|849
1652946900000|2022-05-19 07:55:00|12377.3|12376.4|12384.3|12382.8|12387.2|12385.7|12373.5|12372.6|943
1652947200000|2022-05-19 08:00:00|12384.7|12383.2|12378.1|12376.6|12385.1|12384|12374|12372.5|993
1652947500000|2022-05-19 08:05:00|12377.8|12376.9|12375.9|12375|12377.8|12376.9|12371.3|12370|882
1652947800000|2022-05-19 08:10:00|12376.1|12375.2|12385.6|12384.1|12388.6|12387.1|12376.1|12375.2|1063
1652948100000|2022-05-19 08:15:00|12385.3|12384.4|12382.3|12380.8|12388.3|12386.8|12380.5|12379|903
1652948400000|2022-05-19 08:20:00|12382.1|12380.6|12393.4|12391.9|12395.6|12394.1|12380|12378.9|900
1652948700000|2022-05-19 08:25:00|12393.3|12391.8|12403.9|12402.4|12407.9|12406.4|12393.3|12391.8|964
1652949000000|2022-05-19 08:30:00|12403.8|12402.3|12394.4|12392.9|12406.9|12406|12394|12392.8|887
1652949300000|2022-05-19 08:35:00|12394.5|12393|12399.6|12398.7|12400.1|12399.2|12393.3|12391.8|812
1652949600000|2022-05-19 08:40:00|12399.4|12398.5|12398.4|12396.9|12399.6|12398.5|12392.1|12390.8|1047
1652949900000|2022-05-19 08:45:00|12398.3|12396.8|12392|12390.5|12403.2|12402|12390|12388.6|902
1652950200000|2022-05-19 08:50:00|12392.1|12390.6|12398.6|12397.1|12400.8|12399.5|12389.9|12388.4|903
1652950500000|2022-05-19 08:55:00|12398.8|12397.3|12392.6|12391.1|12399.9|12398.6|12391.6|12390.1|883
1652950800000|2022-05-19 09:00:00|12392.7|12391.2|12381.6|12380.1|12392.7|12391.2|12381.4|12379.9|885
1652951100000|2022-05-19 09:05:00|12381.4|12379.9|12387.4|12386.5|12388.3|12387.4|12380.8|12379.5|882
1652951400000|2022-05-19 09:10:00|12387.9|12386.4|12384.3|12383.4|12391|12389.8|12375.2|12373.7|963
1652951700000|2022-05-19 09:15:00|12384.6|12383.1|12383.8|12382.3|12386.7|12385.7|12382.2|12380.7|877
1652952000000|2022-05-19 09:20:00|12383.7|12382.2|12375|12373.5|12383.8|12382.3|12374.6|12373.1|805
1652952300000|2022-05-19 09:25:00|12374.9|12373.4|12373.3|12371.8|12378.8|12377.3|12370.3|12369|865
1652952600000|2022-05-19 09:30:00|12373.4|12371.9|12379.4|12378.5|12380.6|12379.4|12370.8|12369.3|850
1652952900000|2022-05-19 09:35:00|12379.5|12378.6|12385.1|12383.6|12388.8|12387.3|12378.8|12377.6|730
1652953200000|2022-05-19 09:40:00|12385.2|12383.7|12384.7|12383.2|12387.2|12385.8|12383.4|12382.1|632
1652953500000|2022-05-19 09:45:00|12384.8|12383.9|12393.6|12392.1|12396.3|12395.4|12384.4|12383.2|711
1652953800000|2022-05-19 09:50:00|12393.5|12392|12393|12392.1|12396.9|12395.7|12391.5|12390.2|853
1652954100000|2022-05-19 09:55:00|12392.8|12391.3|12398.8|12397.9|12399.4|12398.1|12390.4|12389.3|615
1652954400000|2022-05-19 10:00:00|12398.9|12398|12398.4|12397.5|12401.2|12400|12397.7|12396.6|674
1652954700000|2022-05-19 10:05:00|12398.7|12397.2|12413.4|12411.9|12414.8|12413.5|12398.7|12397.2|866
1652955000000|2022-05-19 10:10:00|12413.2|12412.3|12410.5|12409|12418.6|12417.5|12407|12405.7|842
1652955300000|2022-05-19 10:15:00|12410.6|12409.1|12403.4|12401.9|12411.8|12410.7|12400.3|12399|840
1652955600000|2022-05-19 10:20:00|12403.5|12402|12401.2|12400.3|12405.3|12404.1|12400.5|12399.3|660
1652955900000|2022-05-19 10:25:00|12401.1|12400.2|12410.3|12408.8|12411.7|12410.2|12401|12400.1|644
1652956200000|2022-05-19 10:30:00|12410.4|12408.9|12403|12401.5|12410.4|12409.1|12401.3|12400.4|814
1652956500000|2022-05-19 10:35:00|12403.1|12401.6|12404.7|12403.2|12407|12405.7|12400.1|12398.9|719
1652956800000|2022-05-19 10:40:00|12404.6|12403.1|12414|12413.1|12414.6|12413.5|12404.2|12403|663
1652957100000|2022-05-19 10:45:00|12414.2|12413.3|12427.5|12426|12428.9|12427.4|12414|12412.5|880
1652957400000|2022-05-19 10:50:00|12427.6|12426.1|12433.6|12432.1|12433.6|12432.1|12418.3|12416.8|859
1652957700000|2022-05-19 10:55:00|12433.5|12432|12425.7|12424.2|12438.7|12437.2|12422.5|12421|940
1652958000000|2022-05-19 11:00:00|12425.6|12424.1|12423.9|12423|12432.5|12431|12423.2|12421.7|1125
1652958300000|2022-05-19 11:05:00|12423.8|12422.9|12416.4|12414.9|12424.7|12423.2|12415.1|12413.9|952
1652958600000|2022-05-19 11:10:00|12416.6|12415.1|12415.3|12413.8|12417.4|12415.9|12412|12410.5|832
1652958900000|2022-05-19 11:15:00|12415.2|12413.7|12411|12409.5|12418.4|12417|12409.3|12407.8|854
1652959200000|2022-05-19 11:20:00|12410.9|12410|12410.6|12409.7|12413.7|12412.8|12410.3|12408.9|820
1652959500000|2022-05-19 11:25:00|12410.7|12409.8|12419.4|12417.9|12419.7|12418.2|12407|12406.1|865
1652959800000|2022-05-19 11:30:00|12419.3|12417.8|12416.2|12414.7|12422.5|12421|12414.2|12412.9|1019
1652960100000|2022-05-19 11:35:00|12416.3|12414.8|12426.4|12424.9|12429.7|12428.2|12415.4|12414.5|993
1652960400000|2022-05-19 11:40:00|12426.5|12425|12436.8|12435.3|12437.9|12436.6|12424|12422.5|962
1652960700000|2022-05-19 11:45:00|12436.9|12435.4|12431.4|12429.9|12438.6|12437.1|12428|12426.7|941
1652961000000|2022-05-19 11:50:00|12431.3|12429.8|12432.1|12431.2|12436.5|12435.1|12429.1|12427.7|979
1652961300000|2022-05-19 11:55:00|12432.2|12431.3|12432.7|12431.2|12434.5|12433.2|12428.7|12427.5|1005
1652961600000|2022-05-19 12:00:00|12432.9|12431.4|12427.3|12425.8|12435|12433.6|12426.6|12425.1|938
1652961900000|2022-05-19 12:05:00|12427.2|12425.7|12425.2|12423.7|12427.7|12426.2|12421.3|12419.8|859
1652962200000|2022-05-19 12:10:00|12425.3|12423.8|12421.7|12420.2|12426.7|12425.7|12421.2|12420.2|797
1652962500000|2022-05-19 12:15:00|12421.6|12420.1|12412.4|12410.9|12422.1|12421.2|12411.6|12410.1|872
1652962800000|2022-05-19 12:20:00|12412.5|12411|12412.1|12410.6|12414.7|12413.6|12410.9|12409.6|808
1652963100000|2022-05-19 12:25:00|12412.2|12410.7|12423.4|12419.4|12423.6|12420.6|12411.7|12410.2|774
1652963400000|2022-05-19 12:30:00|12423.2|12419.3|12420.5|12419|12423.8|12422.4|12415.2|12413.7|1118
1652963700000|2022-05-19 12:35:00|12420.4|12418.9|12420.8|12419.3|12431.8|12430.3|12417.4|12416.2|1098
1652964000000|2022-05-19 12:40:00|12420.7|12419.2|12422.6|12421.1|12429.6|12428.1|12420.3|12419.2|1092
1652964300000|2022-05-19 12:45:00|12422.5|12421|12421.6|12420.7|12430|12428.5|12420.9|12419.7|910
1652964600000|2022-05-19 12:50:00|12421.7|12420.8|12424.8|12423.3|12429.8|12428.3|12417.9|12416.4|1009
1652964900000|2022-05-19 12:55:00|12424.9|12423.4|12429.9|12428.4|12429.9|12428.4|12418.7|12417.8|951
1652965200000|2022-05-19 13:00:00|12429.4|12427.9|12435.3|12433.8|12438|12436.9|12426.7|12425.4|1140
1652965500000|2022-05-19 13:05:00|12435.2|12433.7|12433.5|12432|12438.6|12437.1|12431.5|12430|1018
1652965800000|2022-05-19 13:10:00|12433.6|12432.1|12444.6|12443.1|12447.1|12445.9|12433.6|12432.1|957
1652966100000|2022-05-19 13:15:00|12444.9|12443.4|12457.1|12455.6|12457.1|12455.9|12441.6|12440.1|834
1652966400000|2022-05-19 13:20:00|12457|12455.5|12466|12465.1|12468.8|12467.3|12457|12455.5|849
1652966700000|2022-05-19 13:25:00|12466.3|12464.8|12458.6|12457.1|12468.5|12467.4|12456|12454.6|1145
1652967000000|2022-05-19 13:30:00|12458.5|12457|12470.7|12469.2|12477.4|12475.9|12455.5|12454.4|1563
1652967300000|2022-05-19 13:35:00|12470.4|12468.9|12476.8|12475.3|12478|12476.5|12469.9|12468.4|1556
1652967600000|2022-05-19 13:40:00|12476.7|12475.2|12476.7|12475.2|12481.6|12480.1|12471.5|12470.6|1251
1652967900000|2022-05-19 13:45:00|12476.6|12475.1|12471.1|12470.2|12483.7|12482.4|12466.1|12465|1405
1652968200000|2022-05-19 13:50:00|12471.5|12470|12483.1|12482.2|12484.1|12482.8|12469.9|12468.7|1378
1652968500000|2022-05-19 13:55:00|12483.2|12482.3|12489.2|12487.7|12493.6|12492.1|12478.7|12477.2|1393
1652968800000|2022-05-19 14:00:00|12489.6|12487|12507.3|12505.8|12514.5|12512.4|12487.8|12485.5|1613
1652969100000|2022-05-19 14:05:00|12507.2|12505.7|12497.5|12496|12508.6|12507.1|12494.5|12493|1463
1652969400000|2022-05-19 14:10:00|12497.6|12496.1|12498.3|12496.8|12507.8|12506.3|12496.3|12494.8|1423
1652969700000|2022-05-19 14:15:00|12498.6|12497.1|12499.1|12498.2|12506.4|12505.2|12497.6|12496.3|1355
1652970000000|2022-05-19 14:20:00|12499|12498.1|12510|12508.5|12510.9|12509.4|12496.1|12494.6|1302
1652970300000|2022-05-19 14:25:00|12509.8|12508.3|12492.8|12491.3|12510.7|12509.2|12492.4|12490.8|1353
1652970600000|2022-05-19 14:30:00|12493|12491.5|12486.4|12484.9|12493.4|12491.9|12483.6|12482.1|1465
1652970900000|2022-05-19 14:35:00|12486.6|12485.1|12479.4|12477.9|12493|12491.5|12473.3|12471.8|1357
1652971200000|2022-05-19 14:40:00|12479.6|12478.1|12483.6|12482.1|12485.9|12484.4|12474.7|12473.2|1293
1652971500000|2022-05-19 14:45:00|12483.8|12482.3|12491.3|12489.8|12493.9|12492.4|12482.4|12480.9|1379
1652971800000|2022-05-19 14:50:00|12491.4|12489.9|12491.6|12490.1|12494.4|12492.9|12483|12481.5|1674
1652972100000|2022-05-19 14:55:00|12491.7|12490.2|12493.4|12491.9|12502.5|12501|12490.3|12488.8|1776
1652972400000|2022-05-19 15:00:00|12493.3|12491.8|12485.3|12484.4|12493.4|12491.9|12483.6|12482.4|1552
1652972700000|2022-05-19 15:05:00|12485.8|12484.3|12483.9|12482.4|12487.6|12486.2|12477.8|12476.3|1224
1652973000000|2022-05-19 15:10:00|12484|12482.5|12488.4|12486.9|12488.8|12487.9|12482.7|12481.3|1259
1652973300000|2022-05-19 15:15:00|12488.3|12486.8|12493|12491.5|12496.5|12495.6|12486.7|12485.8|1069
1652973600000|2022-05-19 15:20:00|12492.9|12491.4|12508.3|12506.8|12508.5|12507|12487.6|12486.1|1047
1652973900000|2022-05-19 15:25:00|12508.5|12507|12503.6|12502.1|12508.5|12507|12499.4|12497.9|989
1652974200000|2022-05-19 15:30:00|12503.9|12502.4|12506.3|12504.8|12508.3|12507.2|12498.9|12497.4|1041
1652974500000|2022-05-19 15:35:00|12506.2|12504.7|12516.6|12515.1|12516.6|12515.1|12503.3|12502.1|1079
1652974800000|2022-05-19 15:40:00|12516.5|12515|12519.7|12518.2|12525.5|12524|12514.9|12513.4|1006
1652975100000|2022-05-19 15:45:00|12519.5|12518.6|12514.2|12512.7|12519.8|12518.6|12513.6|12512.7|838
1652975400000|2022-05-19 15:50:00|12514|12512.5|12509.3|12507.8|12515|12514.1|12507.2|12505.7|821
1652975700000|2022-05-19 15:55:00|12509.4|12508.4|12503.9|12502.4|12509.8|12508.5|12501.7|12500.3|828
1652976000000|2022-05-19 16:00:00|12504|12502.5|12507|12506.1|12509.6|12508.3|12499.6|12498.4|1039
1652976300000|2022-05-19 16:05:00|12507.1|12506.2|12504.9|12503.4|12512.9|12511.4|12502.3|12500.8|824
1652976600000|2022-05-19 16:10:00|12504.8|12503.3|12513.7|12512.2|12516.1|12515|12504.5|12503|876
1652976900000|2022-05-19 16:15:00|12513.6|12512.1|12508.1|12507.2|12518.6|12517.7|12507.5|12506|841
1652977200000|2022-05-19 16:20:00|12507.9|12507|12500.9|12500|12508.4|12507.4|12498.3|12496.8|1046
1652977500000|2022-05-19 16:25:00|12501|12500.1|12504.8|12503.3|12507.9|12507|12498.8|12497.6|924
1652977800000|2022-05-19 16:30:00|12505.1|12503.6|12506|12504.5|12508.3|12507.1|12503.1|12501.6|813
1652978100000|2022-05-19 16:35:00|12505.9|12504.4|12497.4|12496.5|12506.2|12504.7|12495.6|12494.6|757
1652978400000|2022-05-19 16:40:00|12497.2|12496.3|12492.5|12491|12498.7|12497.2|12491.2|12489.7|758
1652978700000|2022-05-19 16:45:00|12492.6|12491.1|12493.8|12492.9|12494.4|12493.1|12490.9|12489.4|575
1652979000000|2022-05-19 16:50:00|12493.9|12493|12496.1|12494.6|12501.5|12500.2|12493.9|12493|865
1652979300000|2022-05-19 16:55:00|12495.9|12495|12499.4|12497.9|12500.9|12499.7|12494.3|12492.8|820
1652979600000|2022-05-19 17:00:00|12499.5|12498|12503.2|12502.3|12503.4|12502.3|12496.5|12495|869
1652979900000|2022-05-19 17:05:00|12503.1|12502.2|12504.8|12503.9|12507|12505.9|12502.6|12501.4|840
1652980200000|2022-05-19 17:10:00|12504.9|12504|12497.1|12495.6|12505.7|12504.5|12493.4|12492.2|948
1652980500000|2022-05-19 17:15:00|12497|12495.5|12500.8|12499.3|12502.2|12500.7|12492.5|12491.1|1093
1652980800000|2022-05-19 17:20:00|12500.9|12499.4|12502.4|12501.5|12503.5|12502.3|12496.5|12495|929
1652981100000|2022-05-19 17:25:00|12502.5|12501.6|12502.3|12501.4|12505|12504.1|12500|12499.1|842
1652981400000|2022-05-19 17:30:00|12502.4|12501.5|12496.6|12495.1|12503.8|12502.3|12494.7|12493.2|892
1652981700000|2022-05-19 17:35:00|12496.7|12495.2|12493.1|12491.6|12497.4|12496.2|12491.1|12489.9|774
1652982000000|2022-05-19 17:40:00|12493|12491.5|12496.1|12495.2|12498.1|12496.8|12491.5|12490|810
1652982300000|2022-05-19 17:45:00|12496.2|12495.3|12489.6|12488.1|12498.4|12497.3|12487.5|12486|924
1652982600000|2022-05-19 17:50:00|12489.7|12488.2|12496.5|12495|12497.6|12496.1|12487.9|12486.4|912
1652982900000|2022-05-19 17:55:00|12496.6|12495.1|12508.1|12506.6|12510.8|12509.3|12496.5|12495.1|1095
1652983200000|2022-05-19 18:00:00|12508.2|12506.7|12505.7|12504.2|12512.3|12510.8|12504.9|12503.6|1076
1652983500000|2022-05-19 18:05:00|12505.8|12504.3|12511.4|12509.9|12512.4|12511.2|12504.4|12502.9|903
1652983800000|2022-05-19 18:10:00|12511.5|12510|12507.6|12506.1|12513.2|12512|12506.6|12505.1|909
1652984100000|2022-05-19 18:15:00|12507.3|12505.8|12505.4|12503.9|12509.5|12508|12504.6|12503.5|744
1652984400000|2022-05-19 18:20:00|12505.6|12504.1|12502.5|12501|12507.8|12506.6|12501.1|12499.6|932
1652984700000|2022-05-19 18:25:00|12502.6|12501.1|12500.6|12499.7|12503.4|12501.9|12497|12495.5|838
1652985000000|2022-05-19 18:30:00|12500.8|12499.3|12503.3|12501.8|12504.4|12502.9|12499.5|12498.1|695
1652985300000|2022-05-19 18:35:00|12503.2|12501.7|12504.9|12503.4|12508|12506.5|12501.5|12500|690
1652985600000|2022-05-19 18:40:00|12504.6|12503.1|12504.5|12503|12505.7|12504.2|12498.7|12497.2|772
1652985900000|2022-05-19 18:45:00|12504.7|12503.2|12507.5|12506|12507.6|12506.1|12502.5|12501|728
1652986200000|2022-05-19 18:50:00|12507.4|12505.9|12508.4|12506.9|12510.8|12509.3|12504.6|12503.1|992
1652986500000|2022-05-19 18:55:00|12508.3|12506.8|12498.5|12497.6|12508.5|12507|12496.3|12494.8|989
1652986800000|2022-05-19 19:00:00|12498.4|12497.5|12503.3|12501.8|12505.2|12503.2|12495|12493.5|1008
1652987100000|2022-05-19 19:05:00|12503.5|12502|12499.9|12498.4|12505.3|12504|12499.6|12498.1|864
1652987400000|2022-05-19 19:10:00|12499.8|12498.3|12494.8|12493.3|12500.5|12499|12494.5|12493|953
1652987700000|2022-05-19 19:15:00|12494.6|12493.1|12494.7|12493.2|12495.8|12493.8|12489.6|12487.7|969
1652988000000|2022-05-19 19:20:00|12494.8|12493.3|12492.5|12491|12495.9|12494.4|12492.2|12490.7|826
1652988300000|2022-05-19 19:25:00|12492.4|12490.9|12488.5|12487|12493.6|12492.2|12487.9|12486.4|943
1652988600000|2022-05-19 19:30:00|12488.6|12487.1|12488.6|12487.1|12492.9|12491.4|12487.5|12486|873
1652988900000|2022-05-19 19:35:00|12488.5|12487|12489.7|12488.2|12490.3|12488.6|12487.4|12485.9|879
1652989200000|2022-05-19 19:40:00|12489.8|12488.3|12494.5|12493|12496.9|12495.2|12489.7|12488.2|978
1652989500000|2022-05-19 19:45:00|12494.4|12492.9|12492.9|12491.4|12496.8|12495.3|12491.3|12489.8|963
1652989800000|2022-05-19 19:50:00|12493.2|12491.7|12491.4|12489.9|12494.9|12493.4|12489.3|12487.7|1031
1652990100000|2022-05-19 19:55:00|12491.6|12490.1|12496.6|12495.1|12497|12495.5|12490.9|12489.4|876
1652990400000|2022-05-19 20:00:00|12496.1|12494.6|12491.3|12489.8|12496.7|12495.2|12489.9|12488.2|426
1652990700000|2022-05-19 20:05:00|12491.5|12490|12486.9|12485.4|12491.9|12490.4|12486.7|12485.1|315
1652991000000|2022-05-19 20:10:00|12487.4|12485.9|12485.4|12483.9|12487.8|12486.3|12485|12483.1|288
1652991300000|2022-05-19 20:15:00|12485.5|12484|12484.6|12483.1|12486.6|12484.8|12481.8|12480.3|353
1652991600000|2022-05-19 20:20:00|12484.5|12483|12478.5|12477|12484.8|12483.3|12478.4|12476.9|483
1652991900000|2022-05-19 20:25:00|12478.6|12477.1|12473.8|12471.6|12478.6|12477.1|12472.2|12470.4|276
1652992200000|2022-05-19 20:30:00|12473.6|12472.1|12478.3|12476.8|12479.2|12477.3|12473.1|12471.2|437
1652992500000|2022-05-19 20:35:00|12478.4|12476.9|12478.7|12476.5|12479|12477.1|12477.2|12475|361
1652992800000|2022-05-19 20:40:00|12478.4|12476.4|12473.8|12472.3|12478.7|12476.9|12472.6|12470.6|379
1652993100000|2022-05-19 20:45:00|12473.7|12472.2|12475.2|12473.7|12475.8|12474.2|12473.5|12471.7|221
1652993400000|2022-05-19 20:50:00|12475.3|12473.8|12478.8|12477.3|12481.6|12479.4|12475.2|12473.5|419
1652993700000|2022-05-19 20:55:00|12478.5|12477|12472.4|12461.4|12480.1|12477.1|12471.8|12461.4|622
1652994000000|2022-05-19 21:00:00|12472.3|12461.3|12470.2|12459.2|12479.4|12468.4|12463.8|12452.8|131
1652994300000|2022-05-19 21:05:00|12468.8|12457.8|12470.5|12459.5|12470.7|12459.7|12468.8|12457.8|45
1652994600000|2022-05-19 21:10:00|12470.2|12459.2|12481.5|12470.5|12495.9|12484.9|12469.2|12458.2|929
1652994900000|2022-05-19 21:15:00|12481.2|12470.2|12478.8|12470|12491.8|12480.8|12478.7|12468.9|1279
1652995200000|2022-05-19 21:20:00|12480.4|12470.1|12478.8|12467.8|12480.5|12471|12470.6|12459.7|881
1652995500000|2022-05-19 21:25:00|12479.3|12468.9|12476.1|12467.3|12488.3|12477.3|12475.1|12465.9|672
1652995800000|2022-05-19 21:30:00|12476.2|12467.4|12476|12467.1|12477|12468|12474.7|12465.7|194
1652996100000|2022-05-19 21:35:00|12475.5|12467.2|12476.4|12466.6|12477.4|12468|12474.9|12465.9|198
1652996400000|2022-05-19 21:40:00|12476.3|12466.8|12478.6|12470.6|12479.9|12471.4|12475.4|12466.3|242
1652996700000|2022-05-19 21:45:00|12478.7|12470.7|12479.1|12471.3|12480|12472|12477.2|12468.2|364
1652997000000|2022-05-19 21:50:00|12479.2|12471.4|12478.7|12471.5|12479.5|12472.2|12477.8|12470.3|375
1652997300000|2022-05-19 21:55:00|12478.9|12470.9|12483.6|12472.6|12487.3|12476.3|12478.5|12468|484
1652997600000|2022-05-19 22:00:00|12484.3|12473.3|12479.4|12472.4|12486|12475|12475.7|12468.9|749
1652997900000|2022-05-19 22:05:00|12479.2|12472.7|12476.6|12472.5|12480.4|12474.7|12475.9|12472|341
1652998200000|2022-05-19 22:10:00|12476.3|12472.9|12471.8|12468.4|12478.8|12474.1|12471.4|12467.7|365
1652998500000|2022-05-19 22:15:00|12472.2|12468.2|12463|12459.6|12472.2|12468.7|12461.8|12459.4|970
1652998800000|2022-05-19 22:20:00|12462.8|12459.5|12463.7|12461.3|12464.5|12461.7|12460.9|12458.6|644
1652999100000|2022-05-19 22:25:00|12463.8|12461.4|12462.2|12459.6|12464.4|12462.1|12461.4|12459.3|808
1652999400000|2022-05-19 22:30:00|12461.9|12459.5|12460.9|12458.2|12463.6|12461.2|12460|12457.3|744
1652999700000|2022-05-19 22:35:00|12461|12458.1|12462.4|12460.9|12463.1|12461.2|12459.5|12456.9|575
1653000000000|2022-05-19 22:40:00|12462.8|12460.6|12464.5|12463|12465.9|12463.7|12460.5|12458.4|581
1653000300000|2022-05-19 22:45:00|12464.4|12462.9|12467.8|12465.7|12469|12467|12464.4|12462.6|470
1653000600000|2022-05-19 22:50:00|12467.4|12465.9|12467.4|12465.2|12469|12467.3|12466.8|12464.6|386
1653000900000|2022-05-19 22:55:00|12467.5|12465.3|12468.7|12466.4|12470.6|12469|12466.8|12464.2|482
1653001200000|2022-05-19 23:00:00|12468.4|12466.1|12468.2|12466.7|12469.3|12467.3|12467.1|12465.3|403
1653001500000|2022-05-19 23:05:00|12468.4|12466.9|12468.5|12467|12470.2|12468.7|12466.5|12465|372
1653001800000|2022-05-19 23:10:00|12468.6|12467.1|12470.3|12468.8|12470.8|12469.3|12467.8|12466.3|381
1653002100000|2022-05-19 23:15:00|12470.2|12468.7|12467.9|12466.4|12471|12469.5|12466.7|12465.2|326
1653002400000|2022-05-19 23:20:00|12468|12466.5|12467.7|12466.2|12468.8|12467.3|12465.6|12464.1|418
1653002700000|2022-05-19 23:25:00|12467.8|12466.3|12469.8|12467.6|12472.2|12470.5|12467|12465.5|430
1653003000000|2022-05-19 23:30:00|12469.6|12468.1|12466|12464.5|12471.6|12469.7|12465.8|12463.7|502
1653003300000|2022-05-19 23:35:00|12465.9|12464.4|12465.4|12463.9|12466.9|12465.4|12462.8|12461.3|442
1653003600000|2022-05-19 23:40:00|12465.5|12464|12468.1|12466.6|12469.3|12467.8|12464.2|12462.7|481
1653003900000|2022-05-19 23:45:00|12468|12466.5|12467.7|12466.2|12468.5|12467|12465|12463.5|586
1653004200000|2022-05-19 23:50:00|12467.6|12466.1|12466.3|12464.8|12470.4|12468.9|12465.4|12463.9|647
1653004500000|2022-05-19 23:55:00|12466.2|12464.7|12464|12462.5|12466.4|12464.9|12461.6|12460.1|554
1653004800000|2022-05-20 00:00:00|12463.9|12462.4|12466.2|12465.3|12467|12465.5|12462.3|12460.8|672
1653005100000|2022-05-20 00:05:00|12466.4|12464.9|12469.7|12468.2|12470.9|12469.4|12464.9|12463.4|592
1653005400000|2022-05-20 00:10:00|12469.8|12468.3|12466.1|12464.6|12471.1|12469.6|12466|12464.5|593
1653005700000|2022-05-20 00:15:00|12466.2|12464.7|12456.8|12455.3|12466.8|12465.3|12456.8|12455.3|519
1653006000000|2022-05-20 00:20:00|12456.7|12455.2|12460.7|12459.2|12461.6|12460.1|12456.2|12454.7|570
1653006300000|2022-05-20 00:25:00|12460.8|12459.3|12464.5|12463|12464.6|12463.1|12460|12458.5|377
1653006600000|2022-05-20 00:30:00|12464.4|12462.9|12464.7|12463.2|12466.9|12465.6|12462.4|12461.2|361
1653006900000|2022-05-20 00:35:00|12464.8|12463.3|12464.7|12463.2|12465.7|12464.5|12462.6|12461.4|452
1653007200000|2022-05-20 00:40:00|12464.5|12463|12461.3|12460.4|12464.5|12463|12460.4|12458.9|463
1653007500000|2022-05-20 00:45:00|12461.6|12460.1|12456.9|12456|12462.6|12461.4|12456.8|12455.9|481
1653007800000|2022-05-20 00:50:00|12456.6|12455.7|12457.9|12456.4|12459.4|12457.9|12451.6|12450.1|788
1653008100000|2022-05-20 00:55:00|12458.3|12456.8|12464.4|12462.9|12466.5|12465|12455.5|12454|852
1653008400000|2022-05-20 01:00:00|12464.5|12463|12462.7|12461.2|12469.8|12468.6|12461.4|12459.7|889
1653008700000|2022-05-20 01:05:00|12462.8|12461.3|12459.5|12458|12463.4|12461.9|12458.9|12457.4|422
1653009000000|2022-05-20 01:10:00|12459.6|12458.1|12457.7|12456.2|12460.9|12459.6|12455.5|12454|435
1653009300000|2022-05-20 01:15:00|12457.6|12456.1|12463.4|12461.9|12463.5|12462|12455|12453.5|901
1653009600000|2022-05-20 01:20:00|12463.1|12461.6|12462.3|12460.8|12464.6|12463.1|12460.4|12458.9|885
1653009900000|2022-05-20 01:25:00|12462.4|12460.9|12464|12462.5|12465.7|12464.2|12458.4|12456.9|1203
1653010200000|2022-05-20 01:30:00|12463.7|12462.2|12468.8|12467.3|12469.7|12468.2|12460.9|12459.4|1653
1653010500000|2022-05-20 01:35:00|12468.6|12467.1|12468.8|12467.3|12470|12468.5|12462.4|12461.1|709
1653010800000|2022-05-20 01:40:00|12468.9|12467.4|12466.5|12465.6|12470.1|12468.6|12465.4|12464.2|643
1653011100000|2022-05-20 01:45:00|12466.4|12465.5|12458.9|12458|12467.2|12466.3|12458.7|12457.3|764
1653011400000|2022-05-20 01:50:00|12459.1|12457.6|12458.5|12457|12460.2|12458.7|12456.3|12454.8|722
1653011700000|2022-05-20 01:55:00|12458.6|12457.1|12457.7|12456.2|12459.5|12458.2|12456.2|12454.8|636
1653012000000|2022-05-20 02:00:00|12457.6|12456.1|12448.5|12447|12458.8|12457.3|12445.5|12443.5|738
1653012300000|2022-05-20 02:05:00|12448.4|12446.9|12445.7|12444.2|12452.7|12451.2|12445.1|12443.6|750
1653012600000|2022-05-20 02:10:00|12445.8|12444.3|12442.8|12441.3|12446.3|12444.8|12437.9|12436.4|858
1653012900000|2022-05-20 02:15:00|12442.7|12441.2|12445.2|12443.7|12447|12445.6|12442.6|12441.1|651
1653013200000|2022-05-20 02:20:00|12445.3|12443.8|12444.9|12443.4|12448.1|12446.6|12443.9|12442.4|636
1653013500000|2022-05-20 02:25:00|12445|12443.5|12446.3|12444.8|12447.6|12446.1|12444.3|12443|686
1653013800000|2022-05-20 02:30:00|12446.2|12444.7|12444.6|12443.1|12447.1|12445.8|12441.7|12440.2|573
1653014100000|2022-05-20 02:35:00|12444.4|12442.9|12447.8|12446.3|12448.9|12447.4|12444.3|12442.8|529
1653014400000|2022-05-20 02:40:00|12447.7|12446.2|12448.2|12446.7|12449.2|12447.7|12445.5|12444|594
1653014700000|2022-05-20 02:45:00|12448.4|12446.9|12452.6|12451.1|12453.2|12451.9|12447.5|12446|599
1653015000000|2022-05-20 02:50:00|12452.7|12451.2|12449.9|12448.4|12453.3|12452.1|12446.9|12445.4|614
1653015300000|2022-05-20 02:55:00|12450.2|12448.7|12446.2|12444.7|12451.3|12449.8|12445|12443.5|527
1653015600000|2022-05-20 03:00:00|12446.1|12444.6|12447.8|12446.3|12449.1|12447.6|12445.3|12443.8|582
1653015900000|2022-05-20 03:05:00|12447.7|12446.2|12447|12445.5|12448.6|12447.1|12445|12443.5|496
1653016200000|2022-05-20 03:10:00|12447.1|12445.6|12447.1|12445.6|12449.1|12447.6|12445.5|12444|485
1653016500000|2022-05-20 03:15:00|12447.2|12445.7|12447.4|12445.9|12448.8|12447.3|12446.4|12444.9|482
1653016800000|2022-05-20 03:20:00|12447.6|12446.1|12444.4|12442.9|12448|12446.7|12443.8|12442.3|575
1653017100000|2022-05-20 03:25:00|12444.6|12443.1|12443|12441.5|12446.1|12444.6|12442.5|12441|413
1653017400000|2022-05-20 03:30:00|12443.2|12441.7|12444.1|12442.6|12446.8|12445.3|12443.1|12441.6|471
1653017700000|2022-05-20 03:35:00|12444.2|12442.7|12447.1|12445.6|12447.6|12446.1|12443.3|12441.9|536
1653018000000|2022-05-20 03:40:00|12447|12445.5|12447.2|12445.7|12449|12447.5|12446.2|12444.7|481
1653018300000|2022-05-20 03:45:00|12447.1|12445.6|12444.9|12443.4|12448.4|12446.9|12444.8|12443.3|512
1653018600000|2022-05-20 03:50:00|12444.8|12443.3|12447.5|12446|12448.4|12447.3|12444.1|12442.6|772
1653018900000|2022-05-20 03:55:00|12447.3|12445.8|12449.3|12447.8|12449.8|12448.5|12445.7|12444.2|589
1653019200000|2022-05-20 04:00:00|12448.6|12447.7|12447.8|12446.3|12448.9|12447.7|12444|12442.5|616
1653019500000|2022-05-20 04:05:00|12447.9|12446.4|12447.9|12446.4|12449|12447.7|12446.1|12444.8|821
1653019800000|2022-05-20 04:10:00|12448|12446.5|12449.9|12448.4|12451.1|12449.9|12447.7|12446.4|593
1653020100000|2022-05-20 04:15:00|12449.8|12448.3|12452.5|12451|12453.2|12451.7|12449.4|12447.9|511
1653020400000|2022-05-20 04:20:00|12452.2|12451.3|12456.5|12455|12457.3|12455.8|12452.1|12450.9|575
1653020700000|2022-05-20 04:25:00|12456.1|12454.6|12457.6|12456.1|12459|12457.7|12455.7|12454.5|582
1653021000000|2022-05-20 04:30:00|12457.5|12456|12454.2|12453.3|12457.8|12456.3|12453.5|12452|514
1653021300000|2022-05-20 04:35:00|12454.3|12452.8|12451.7|12450.2|12455.4|12454.1|12451.5|12450.2|460
1653021600000|2022-05-20 04:40:00|12451.8|12450.3|12452.2|12450.7|12452.5|12451.3|12450.1|12448.7|311
1653021900000|2022-05-20 04:45:00|12452.7|12451.2|12454.7|12453.8|12455.9|12454.7|12452.6|12451.2|344
1653022200000|2022-05-20 04:50:00|12454.8|12453.9|12453.7|12452.2|12454.9|12453.9|12453.3|12452.1|270
1653022500000|2022-05-20 04:55:00|12454|12452.5|12455.4|12453.9|12455.9|12454.4|12452.5|12451.4|403
1653022800000|2022-05-20 05:00:00|12455.3|12453.8|12450.7|12449.2|12455.3|12453.8|12448.8|12447.3|521
1653023100000|2022-05-20 05:05:00|12450.6|12449.1|12451.2|12449.7|12452.4|12450.9|12449.5|12448|393
1653023400000|2022-05-20 05:10:00|12451.1|12449.6|12459.3|12457.8|12459.4|12457.9|12450.6|12449.2|549
1653023700000|2022-05-20 05:15:00|12459.4|12457.9|12460.5|12459|12461.9|12460.4|12456.1|12454.6|695
1653024000000|2022-05-20 05:20:00|12460.6|12459.1|12458.5|12457|12463.1|12461.7|12457.5|12456|614
1653024300000|2022-05-20 05:25:00|12458.6|12457.1|12458.9|12457.4|12459.9|12458.6|12457|12455.6|574
1653024600000|2022-05-20 05:30:00|12459|12457.5|12463.9|12462.4|12465.8|12464.3|12458.9|12457.4|914
1653024900000|2022-05-20 05:35:00|12464.6|12462.3|12469.1|12467.6|12470.2|12468.7|12463.5|12462|903
1653025200000|2022-05-20 05:40:00|12468.9|12467.4|12470.5|12469|12471.9|12470.3|12467.7|12466.2|808
1653025500000|2022-05-20 05:45:00|12470.6|12469.1|12470.7|12468.6|12472.6|12471.1|12467.5|12466|864
1653025800000|2022-05-20 05:50:00|12470.8|12468.4|12473.6|12472.1|12475.2|12473.7|12466.7|12465.1|883
1653026100000|2022-05-20 05:55:00|12473.7|12472.2|12482|12471|12487.4|12477.1|12471.9|12466|1095
1653026400000|2022-05-20 06:00:00|12481.7|12470.7|12478.9|12477.4|12489.5|12485.1|12477.7|12468.7|1625
1653026700000|2022-05-20 06:05:00|12478.7|12477.2|12492.1|12490.6|12493.1|12491.3|12478.4|12476.9|1209
1653027000000|2022-05-20 06:10:00|12491.9|12490.4|12490.8|12489.3|12497.7|12496.2|12486.8|12485.1|1124
1653027300000|2022-05-20 06:15:00|12490.7|12489.2|12488.9|12487.4|12495.9|12494.4|12483.8|12482.2|1080
1653027600000|2022-05-20 06:20:00|12489|12487.5|12483.8|12482.3|12489.5|12488|12483.2|12481.7|843
1653027900000|2022-05-20 06:25:00|12483.7|12482.2|12475.7|12474.2|12483.8|12482.3|12474.6|12473.1|866
1653028200000|2022-05-20 06:30:00|12475.8|12474.3|12485.6|12484.1|12485.7|12484.2|12475.2|12473.7|775
1653028500000|2022-05-20 06:35:00|12485.7|12484.2|12483.3|12481.8|12486.7|12485.2|12481.4|12479.9|734
1653028800000|2022-05-20 06:40:00|12483.4|12481.9|12483.6|12482.1|12487.8|12486.3|12482.3|12480.4|766
1653029100000|2022-05-20 06:45:00|12483.8|12482.3|12476.4|12474.9|12483.9|12482.4|12473.5|12472|650
1653029400000|2022-05-20 06:50:00|12476.5|12475|12475.1|12473.6|12477.6|12476.1|12473.7|12472.2|703
1653029700000|2022-05-20 06:55:00|12475|12473.5|12477.1|12475.6|12478.7|12477.6|12473.4|12471.9|796
1653030000000|2022-05-20 07:00:00|12477.2|12475.7|12482.9|12481.4|12486.1|12484.6|12472.6|12471.1|904
1653030300000|2022-05-20 07:05:00|12482.8|12481.3|12483.7|12482.8|12484.8|12483.9|12477.9|12476.5|858
1653030600000|2022-05-20 07:10:00|12484.6|12483.1|12481|12479.5|12484.8|12483.6|12479.2|12477.9|801
1653030900000|2022-05-20 07:15:00|12480.9|12479.4|12475.1|12473.6|12483.8|12482.3|12475|12473.5|810
1653031200000|2022-05-20 07:20:00|12475.2|12473.7|12466.7|12465.2|12476.8|12475.3|12465.7|12464.2|942
1653031500000|2022-05-20 07:25:00|12466.8|12465.3|12470.9|12469.4|12476.1|12474.6|12463.6|12462.1|850
1653031800000|2022-05-20 07:30:00|12470.8|12469.3|12484.1|12482.6|12485.7|12484.2|12466.7|12465.2|953
1653032100000|2022-05-20 07:35:00|12484.3|12482.8|12484.4|12482.9|12490.1|12488.6|12482.7|12481.2|1086
1653032400000|2022-05-20 07:40:00|12484.3|12482.8|12485.5|12484|12485.6|12484.1|12477.7|12476.2|822
1653032700000|2022-05-20 07:45:00|12485.7|12484.2|12486.8|12485.3|12488.6|12487.1|12483.6|12482.1|690
1653033000000|2022-05-20 07:50:00|12486.7|12485.2|12489.5|12488|12493.6|12492.1|12486.5|12485|762
1653033300000|2022-05-20 07:55:00|12489.6|12488.1|12474.7|12473.2|12490.6|12489.1|12473.9|12472.1|832
1653033600000|2022-05-20 08:00:00|12474.6|12473.1|12463.5|12462|12475.5|12474|12460|12458.5|797
1653033900000|2022-05-20 08:05:00|12462.9|12461.4|12464.9|12463.4|12467.1|12465.5|12461.1|12459.6|681
1653034200000|2022-05-20 08:10:00|12464.8|12463.3|12470.9|12469.4|12473.6|12472.1|12463.8|12462.3|783
1653034500000|2022-05-20 08:15:00|12471|12469.5|12465.9|12464.4|12471.4|12469.7|12462.3|12460.8|1012
1653034800000|2022-05-20 08:20:00|12466|12464.5|12470.5|12469|12473.1|12471.6|12465.7|12464.2|678
1653035100000|2022-05-20 08:25:00|12470.6|12469.1|12472.7|12471.2|12474.4|12472.9|12466.7|12465.4|694
1653035400000|2022-05-20 08:30:00|12472.4|12470.9|12471.7|12470.2|12474|12472.7|12469.3|12468|691
1653035700000|2022-05-20 08:35:00|12471.6|12470.1|12480.8|12479.3|12483.6|12481.8|12469.1|12467.6|737
1653036000000|2022-05-20 08:40:00|12480.9|12479.4|12481.3|12479.8|12482.1|12480.7|12479.6|12478.1|789
1653036300000|2022-05-20 08:45:00|12481.4|12479.9|12483.4|12482.5|12489.1|12487.6|12481.3|12479.8|752
1653036600000|2022-05-20 08:50:00|12483.2|12482.3|12486.3|12484.8|12486.4|12484.9|12479.9|12478.7|727
1653036900000|2022-05-20 08:55:00|12486.4|12484.9|12487.8|12486.3|12490.9|12489.6|12482.9|12481.4|741
1653037200000|2022-05-20 09:00:00|12487.7|12486.2|12483.1|12482.2|12487.7|12486.5|12480.5|12479|668
1653037500000|2022-05-20 09:05:00|12483.2|12482.3|12480.7|12479.2|12489.5|12488|12480.3|12478.8|582
1653037800000|2022-05-20 09:10:00|12480.8|12479.3|12486.9|12485.4|12487|12485.8|12480.8|12479.3|717
1653038100000|2022-05-20 09:15:00|12487|12485.5|12490.1|12489.2|12490.4|12489.4|12486.4|12485.2|530
1653038400000|2022-05-20 09:20:00|12490.2|12489.3|12484.3|12482.8|12491.7|12490.3|12483.9|12482.4|803
1653038700000|2022-05-20 09:25:00|12484.4|12482.9|12475.7|12474.8|12485.5|12484.2|12474|12472.5|734
1653039000000|2022-05-20 09:30:00|12476.1|12474.6|12474.6|12473.1|12477.6|12476.6|12469.1|12467.9|730
1653039300000|2022-05-20 09:35:00|12474.7|12473.2|12474.5|12473|12475.6|12474.4|12470.3|12468.8|607
1653039600000|2022-05-20 09:40:00|12474.6|12473.1|12473.2|12471.7|12477.3|12475.8|12470.6|12469.1|612
1653039900000|2022-05-20 09:45:00|12473.1|12471.6|12479|12477.5|12479|12477.5|12471.2|12469.9|558
1653040200000|2022-05-20 09:50:00|12479.2|12477.7|12481|12479.5|12482.8|12481.3|12476.9|12475.4|561
1653040500000|2022-05-20 09:55:00|12480.8|12479.3|12479|12477.5|12481.6|12480.3|12477.6|12476.7|477
1653040800000|2022-05-20 10:00:00|12479.1|12477.6|12484.2|12482.7|12484.3|12482.8|12473|12471.6|590
1653041100000|2022-05-20 10:05:00|12484.1|12482.6|12482.7|12481.2|12485|12483.5|12479.9|12478.7|545
1653041400000|2022-05-20 10:10:00|12482.3|12481.4|12485.7|12484.2|12489.4|12488.1|12481.6|12480.4|544
1653041700000|2022-05-20 10:15:00|12485.8|12484.3|12478.8|12477.3|12485.9|12484.4|12472.9|12471.4|626
1653042000000|2022-05-20 10:20:00|12479.5|12478|12485.7|12484.2|12486.3|12485.1|12476.3|12474.8|655
1653042300000|2022-05-20 10:25:00|12485.8|12484.3|12484.5|12483|12485.8|12484.5|12482.4|12480.9|759
1653042600000|2022-05-20 10:30:00|12484.4|12482.9|12481.1|12479.6|12484.9|12483.5|12480.4|12479.2|577
1653042900000|2022-05-20 10:35:00|12481.2|12479.7|12483.5|12482|12483.6|12482.1|12479.6|12478.4|477
1653043200000|2022-05-20 10:40:00|12483.4|12481.9|12482.3|12480.8|12485.2|12484.1|12479.3|12477.8|658
1653043500000|2022-05-20 10:45:00|12482.4|12480.9|12481.4|12479.9|12482.4|12480.9|12480|12478.8|676
1653043800000|2022-05-20 10:50:00|12481.3|12479.8|12481.7|12480.2|12482.3|12481.2|12479.9|12478.7|518
1653044100000|2022-05-20 10:55:00|12481.8|12480.3|12486.9|12485.4|12486.9|12485.4|12481.1|12479.7|662
1653044400000|2022-05-20 11:00:00|12486.7|12485.2|12475.5|12474.6|12486.9|12485.4|12472.5|12471.3|876
1653044700000|2022-05-20 11:05:00|12475.8|12474.3|12473.7|12472.2|12476|12474.5|12471|12469.6|744
1653045000000|2022-05-20 11:10:00|12473.6|12472.1|12477.2|12476.3|12478|12476.7|12470.8|12469.5|563
1653045300000|2022-05-20 11:15:00|12477.1|12476.2|12477.7|12476.2|12481|12479.5|12476.8|12475.4|462
1653045600000|2022-05-20 11:20:00|12477.8|12476.3|12473.4|12472.5|12479.6|12478.4|12473.4|12472.3|550
1653045900000|2022-05-20 11:25:00|12473.5|12472.6|12471.7|12470.2|12475.6|12474.4|12471.5|12470.1|545
1653046200000|2022-05-20 11:30:00|12471.4|12470.5|12471.8|12470.3|12474.1|12472.8|12468.5|12467.2|562
1653046500000|2022-05-20 11:35:00|12471.7|12470.2|12470|12468.5|12472.3|12470.9|12468|12466.5|394
1653046800000|2022-05-20 11:40:00|12469.9|12468.4|12470.4|12468.9|12473.7|12472.4|12468.9|12467.5|423
1653047100000|2022-05-20 11:45:00|12470.5|12469|12472.7|12471.2|12474.2|12472.7|12468.7|12467.2|611
1653047400000|2022-05-20 11:50:00|12472.8|12471.3|12473.9|12472.4|12476.3|12474.8|12469.8|12468.3|651
1653047700000|2022-05-20 11:55:00|12473.8|12472.3|12469.8|12468.3|12475.4|12474.2|12468.7|12467.5|763
1653048000000|2022-05-20 12:00:00|12468.5|12467.6|12469.6|12468.1|12473.6|12472.2|12462.3|12460.8|883
1653048300000|2022-05-20 12:05:00|12469.7|12468.2|12472.1|12470.6|12472.6|12471.1|12468|12466.5|528
1653048600000|2022-05-20 12:10:00|12472.3|12470.8|12469.4|12468.5|12475.8|12474.6|12468.5|12467.4|660
1653048900000|2022-05-20 12:15:00|12469.3|12468.4|12473|12471.5|12477.8|12476.3|12465.4|12464.3|604
1653049200000|2022-05-20 12:20:00|12473.2|12471.7|12476.8|12475.3|12479.6|12478.3|12472.7|12471.2|876
1653049500000|2022-05-20 12:25:00|12476.7|12475.2|12480.6|12479.7|12482.1|12481.2|12475.6|12474.7|768
1653049800000|2022-05-20 12:30:00|12480.5|12479.6|12472.2|12470.7|12480.9|12479.9|12471|12469.5|673
1653050100000|2022-05-20 12:35:00|12472.3|12470.8|12473.1|12471.6|12476.5|12475.4|12471.3|12470.1|640
1653050400000|2022-05-20 12:40:00|12473|12471.5|12477.9|12476.4|12480.8|12479.5|12471.3|12470|759
1653050700000|2022-05-20 12:45:00|12478|12476.5|12479.5|12478|12480.8|12479.3|12476.5|12475.2|614
1653051000000|2022-05-20 12:50:00|12479.4|12477.9|12478.7|12477.8|12483.8|12482.4|12475.7|12474.5|723
1653051300000|2022-05-20 12:55:00|12478.6|12477.7|12479.4|12477.9|12481.5|12480|12474.1|12472.6|1011
1653051600000|2022-05-20 13:00:00|12479.3|12477.8|12474.2|12472.7|12480|12478.5|12471.7|12470.2|809
1653051900000|2022-05-20 13:05:00|12474.1|12472.6|12478|12476.5|12478.8|12477.5|12473.1|12471.9|659
1653052200000|2022-05-20 13:10:00|12478.1|12476.6|12484.8|12483.3|12484.8|12483.3|12477.4|12476.1|598
1653052500000|2022-05-20 13:15:00|12484.7|12483.2|12490.7|12489.2|12491.5|12490.2|12482.2|12481.2|597
1653052800000|2022-05-20 13:20:00|12490.8|12489.3|12497.9|12496.4|12500.9|12499.4|12490.3|12489.2|668
1653053100000|2022-05-20 13:25:00|12498.2|12496.7|12491.4|12490.5|12498.2|12496.7|12490.3|12489|732
1653053400000|2022-05-20 13:30:00|12491.6|12490.1|12486.4|12485.5|12494.1|12492.6|12485.4|12484|1201
1653053700000|2022-05-20 13:35:00|12486.7|12485.2|12485.7|12484.8|12492|12491.1|12483.3|12482.1|1230
1653054000000|2022-05-20 13:40:00|12485.6|12484.7|12494.7|12493.8|12497|12495.6|12484.6|12483.5|1287
1653054300000|2022-05-20 13:45:00|12494.8|12493.9|12491.8|12490.3|12495.2|12494.3|12488.3|12486.9|881
1653054600000|2022-05-20 13:50:00|12491.7|12490.2|12491.2|12489.7|12494.7|12493.4|12490.1|12489|963
1653054900000|2022-05-20 13:55:00|12491.4|12489.9|12489.7|12488.2|12492.6|12491.3|12488.1|12487|992
1653055200000|2022-05-20 14:00:00|12489.6|12488.1|12482.9|12482|12491.7|12490.3|12481.8|12480.5|985
1653055500000|2022-05-20 14:05:00|12483|12482.1|12469.8|12468.9|12484|12483.1|12469.8|12468.9|1050
1653055800000|2022-05-20 14:10:00|12469.9|12469|12471.4|12470.5|12472.3|12470.8|12461.9|12460.8|1093
1653056100000|2022-05-20 14:15:00|12471.8|12470.9|12478.4|12476.9|12481.4|12479.9|12471.8|12470.8|988
1653056400000|2022-05-20 14:20:00|12478.5|12477|12479.1|12477.6|12480.7|12479.2|12474.5|12473.3|790
1653056700000|2022-05-20 14:25:00|12479.3|12477.8|12483.4|12481.9|12489|12487.5|12479.3|12477.8|995
1653057000000|2022-05-20 14:30:00|12483.5|12482|12482.6|12481.1|12484.5|12483.2|12475.7|12474.2|1047
1653057300000|2022-05-20 14:35:00|12482.4|12480.9|12485|12483.5|12486.2|12484.7|12479.6|12478.1|972
1653057600000|2022-05-20 14:40:00|12484.5|12483.6|12481|12479.5|12484.8|12483.6|12477.6|12476.5|745
1653057900000|2022-05-20 14:45:00|12480.9|12479.4|12481|12479.5|12482.1|12480.6|12473.9|12472.4|974
1653058200000|2022-05-20 14:50:00|12481.1|12479.6|12469.1|12468.2|12481.4|12480.3|12469.1|12467.9|1022
1653058500000|2022-05-20 14:55:00|12468.9|12467.4|12467|12465.5|12469.9|12469|12462.5|12461.3|1011
1653058800000|2022-05-20 15:00:00|12467.1|12465.6|12462.4|12460.9|12467.7|12466.7|12461.2|12459.8|1016
1653059100000|2022-05-20 15:05:00|12462.3|12460.8|12457.9|12457|12463.3|12462|12457.2|12455.7|938
1653059400000|2022-05-20 15:10:00|12458|12457.1|12456.9|12455.4|12460|12459.1|12454.6|12453.1|868
1653059700000|2022-05-20 15:15:00|12457.5|12456|12455.8|12454.3|12458.5|12457|12453.9|12452.7|794
1653060000000|2022-05-20 15:20:00|12455.9|12454.4|12462.4|12461.5|12462.4|12461.5|12453.2|12451.8|937
1653060300000|2022-05-20 15:25:00|12462.2|12461.3|12465.7|12464.2|12466.3|12465.1|12458.2|12456.9|937
1653060600000|2022-05-20 15:30:00|12465.6|12464.1|12478.6|12477.1|12478.8|12477.3|12465.6|12464.1|879
1653060900000|2022-05-20 15:35:00|12478.1|12476.6|12480.7|12479.2|12482|12480.9|12474|12472.5|774
1653061200000|2022-05-20 15:40:00|12480.6|12479.1|12486.8|12485.3|12489.4|12488.4|12480.2|12479.1|972
1653061500000|2022-05-20 15:45:00|12486.7|12485.2|12491.4|12489.9|12492.8|12491.6|12486.3|12484.8|843
1653061800000|2022-05-20 15:50:00|12491.1|12489.6|12490.1|12489.2|12492.7|12491.6|12487.8|12486.9|810
1653062100000|2022-05-20 15:55:00|12490|12489.1|12491.4|12490.5|12496.1|12495|12489.1|12488.1|900
1653062400000|2022-05-20 16:00:00|12491.6|12490.1|12491.9|12490.4|12494.6|12493.2|12488.8|12487.7|840
1653062700000|2022-05-20 16:05:00|12491.5|12490|12478.6|12477.1|12492.6|12491.6|12478.3|12476.8|833
1653063000000|2022-05-20 16:10:00|12478.7|12477.2|12481|12479.5|12481.2|12479.8|12473.1|12471.9|932
1653063300000|2022-05-20 16:15:00|12480.9|12479.4|12479.6|12478.1|12481.6|12480.3|12476.2|12474.7|842
1653063600000|2022-05-20 16:20:00|12479.7|12478.2|12480.9|12480|12483.2|12482.3|12477.6|12476.7|873
1653063900000|2022-05-20 16:25:00|12481|12480.1|12483.5|12482.6|12483.9|12483|12478.3|12477|908
1653064200000|2022-05-20 16:30:00|12483.6|12482.7|12486.3|12485.4|12491.7|12490.7|12481.5|12480.3|1012
1653064500000|2022-05-20 16:35:00|12486.4|12485.5|12482|12481.1|12488.2|12487|12480.1|12478.8|738
1653064800000|2022-05-20 16:40:00|12482.1|12481.2|12481.3|12479.8|12483.6|12482.1|12479.3|12478|853
1653065100000|2022-05-20 16:45:00|12481.4|12479.9|12483.3|12481.8|12483.3|12481.8|12476.5|12475|856
1653065400000|2022-05-20 16:50:00|12483.5|12482|12475|12473.5|12483.8|12482.3|12473.6|12472.1|984
1653065700000|2022-05-20 16:55:00|12475.1|12473.6|12473|12471.5|12481.7|12480.3|12471.6|12470.5|897
1653066000000|2022-05-20 17:00:00|12473.1|12471.6|12471.1|12469.6|12476.7|12475.2|12468.1|12466.7|1003
1653066300000|2022-05-20 17:05:00|12470.5|12470|12472.4|12471.5|12474|12472.8|12470.2|12469.1|807
1653066600000|2022-05-20 17:10:00|12472.5|12471.6|12472.6|12471.7|12475.1|12473.9|12469.7|12468.8|733
1653066900000|2022-05-20 17:15:00|12472.5|12471.6|12470.4|12469.5|12474.1|12472.9|12469.9|12469|541
1653067200000|2022-05-20 17:20:00|12470.5|12469.6|12468.1|12467.2|12473.8|12472.8|12466.7|12465.8|558
1653067500000|2022-05-20 17:25:00|12467.5|12466.6|12465.3|12464.4|12468.8|12467.9|12464.2|12463|615
1653067800000|2022-05-20 17:30:00|12465.2|12464.3|12473.1|12471.6|12473.2|12471.9|12463.2|12461.7|839
1653068100000|2022-05-20 17:35:00|12473|12471.5|12469.6|12468.1|12473.4|12471.9|12466.1|12465|969
1653068400000|2022-05-20 17:40:00|12469.5|12468|12470.7|12469.2|12472.6|12471.1|12467.2|12466|649
1653068700000|2022-05-20 17:45:00|12470.8|12469.3|12473.8|12472.3|12475.7|12474|12470|12468.6|790
1653069000000|2022-05-20 17:50:00|12473.6|12472.1|12474.2|12472.7|12475.5|12474.3|12469.9|12468.5|932
1653069300000|2022-05-20 17:55:00|12474.1|12472.6|12473.7|12472.2|12474.9|12473.6|12469.8|12468.3|962
1653069600000|2022-05-20 18:00:00|12473.8|12472.3|12472|12471.1|12474.8|12473.5|12471|12469.5|810
1653069900000|2022-05-20 18:05:00|12471.9|12471|12466.9|12466|12472.3|12471.1|12461.7|12460.2|814
1653070200000|2022-05-20 18:10:00|12467.1|12466.2|12466.4|12465.5|12470.3|12468.8|12465.5|12464.4|848
1653070500000|2022-05-20 18:15:00|12466.3|12465.4|12462.5|12461.6|12467.9|12466.6|12460.7|12459.6|757
1653070800000|2022-05-20 18:20:00|12462.4|12461.5|12461.6|12460.1|12463.9|12463|12459.4|12458|855
1653071100000|2022-05-20 18:25:00|12461.7|12460.2|12457.5|12456|12461.8|12460.6|12455.8|12454.5|891
1653071400000|2022-05-20 18:30:00|12457.4|12455.9|12454.2|12453.3|12460.1|12458.9|12453.9|12453|730
1653071700000|2022-05-20 18:35:00|12454.3|12453.4|12454.6|12453.1|12459.9|12458.4|12454.1|12453.1|694
1653072000000|2022-05-20 18:40:00|12454.1|12452.6|12464.9|12463.4|12465.7|12464.6|12453.6|12452.4|767
1653072300000|2022-05-20 18:45:00|12464.6|12463.7|12465.7|12464.2|12467.1|12465.9|12460.9|12459.4|811
1653072600000|2022-05-20 18:50:00|12465.6|12464.1|12470.8|12469.3|12472.7|12471.5|12465.5|12464|707
1653072900000|2022-05-20 18:55:00|12470.4|12469.5|12471.7|12470.2|12472.5|12471.2|12467.7|12466.2|793
1653073200000|2022-05-20 19:00:00|12471.8|12470.9|12476.6|12475.1|12479.1|12477.6|12471.2|12470|830
1653073500000|2022-05-20 19:05:00|12476.7|12475.2|12473.5|12472|12477.3|12475.8|12472|12470.5|561
1653073800000|2022-05-20 19:10:00|12473.6|12472.1|12473.3|12471.8|12475.1|12473.6|12470.9|12469.4|614
1653074100000|2022-05-20 19:15:00|12473.4|12471.9|12475.4|12473.9|12476.8|12475.3|12471.1|12469.6|759
1653074400000|2022-05-20 19:20:00|12475.5|12474|12476.1|12474.6|12477.7|12476.2|12473.7|12472.2|640
1653074700000|2022-05-20 19:25:00|12476.2|12474.7|12480|12479.1|12480.7|12479.2|12475.1|12474|597
1653075000000|2022-05-20 19:30:00|12479.9|12479|12481.4|12479.9|12483.9|12482.4|12476.8|12475.3|680
1653075300000|2022-05-20 19:35:00|12481.3|12479.8|12487.4|12485.9|12491.8|12490.3|12479.9|12478.4|984
1653075600000|2022-05-20 19:40:00|12487.5|12486|12488.7|12487.2|12491.7|12490.2|12485.5|12484|919
1653075900000|2022-05-20 19:45:00|12488.5|12487|12488.1|12486.6|12490.5|12489.3|12486.9|12485.4|784
1653076200000|2022-05-20 19:50:00|12488.3|12486.8|12490.7|12489.2|12491.8|12490.3|12488.2|12486.7|909
1653076500000|2022-05-20 19:55:00|12490.8|12489.3|12489.7|12488.2|12492.2|12491|12487|12485.4|617
1653076800000|2022-05-20 20:00:00|12489.6|12488.1|12487|12485.5|12490.5|12488.8|12486.5|12485|277
1653077100000|2022-05-20 20:05:00|12486.9|12485.4|12486.9|12485.4|12487.9|12486.4|12485.8|12484.3|168
1653077400000|2022-05-20 20:10:00|12486.8|12485.3|12489|12487.5|12489|12487.5|12486.8|12485.3|168
1653077700000|2022-05-20 20:15:00|12489.1|12487.6|12489.7|12488.2|12490|12488.4|12487.5|12486|271
1653078000000|2022-05-20 20:20:00|12489.8|12488.3|12492.4|12490.9|12493.4|12491.3|12489.7|12488.2|167
1653078300000|2022-05-20 20:25:00|12492.3|12490.8|12494.4|12492.9|12496.8|12495.2|12492.2|12490.7|357
1653078600000|2022-05-20 20:30:00|12494.3|12492.8|12497.1|12494.9|12497.9|12496.1|12493.8|12492.1|243
1653078900000|2022-05-20 20:35:00|12497.2|12495|12495|12493.5|12498.5|12496.4|12494.8|12493.2|285
1653079200000|2022-05-20 20:40:00|12495.1|12493.6|12494.5|12493|12496.3|12494.8|12494.3|12492.8|188
1653079500000|2022-05-20 20:45:00|12495.1|12492.8|12497.3|12494.3|12497.9|12494.8|12492.3|12489.8|394
1653079800000|2022-05-20 20:50:00|12497.5|12494.4|12494.1|12489.1|12499|12496.1|12493.9|12488.6|364
1653080100000|2022-05-20 20:55:00|12494.3|12488.7|12498|12487|12499.5|12493|12491.8|12480.8|548
1653249600000|2022-05-22 20:00:00|12490.3|12469.3|12490.2|12469.7|12490.4|12469.9|12488.8|12467.8|14
1653249900000|2022-05-22 20:05:00|12490.1|12469.6|12490.1|12469.6|12490.3|12469.7|12490.1|12469.6|10
1653250200000|2022-05-22 20:10:00|12490|12469.5|12490.1|12469.5|12490.1|12469.6|12490|12469.5|4
1653250500000|2022-05-22 20:15:00|12490.5|12469.9|12487|12469.9|12490.5|12470|12484.1|12467.1|14
1653250800000|2022-05-22 20:20:00|12486.9|12470|12484.4|12470.4|12487.3|12470.4|12481.6|12465.9|16
1653251100000|2022-05-22 20:25:00|12484.3|12470.3|12485.8|12473.2|12485.8|12473.2|12478.4|12464.9|22
1653251400000|2022-05-22 20:30:00|12490.2|12469.2|12486.5|12465.5|12490.2|12469.2|12486.5|12465.5|2
1653251700000|2022-05-22 20:35:00|12485.7|12473.1|12485.9|12473.3|12485.9|12473.3|12485.7|12473.1|8
1653252000000|2022-05-22 20:40:00|12490.2|12469.2|12489.3|12468.3|12490.2|12474.3|12486.8|12465.8|6
1653252300000|2022-05-22 20:45:00|12487.7|12474.1|12489.3|12468.3|12489.3|12474.1|12487.7|12468.3|2
1653252600000|2022-05-22 20:50:00|12492.3|12471.3|12488.4|12467.4|12492.3|12471.3|12488.4|12467.4|3
1653252900000|2022-05-22 20:55:00|12487.9|12474.3|12489.5|12471.9|12491|12474.3|12487.7|12471.9|4
1653253200000|2022-05-22 21:00:00|12489.6|12472|12491.6|12475.1|12492.3|12475.1|12488.4|12470.7|13
1653253500000|2022-05-22 21:05:00|12488.9|12472.4|12488.4|12470.7|12497|12476.3|12487.5|12469.9|29
1653253800000|2022-05-22 21:10:00|12487.5|12469.9|12496|12476.5|12497.1|12476.9|12485.8|12467.1|59
1653254100000|2022-05-22 21:15:00|12497.2|12475|12495.4|12476.5|12497.2|12479.3|12490.1|12474|46
1653254400000|2022-05-22 21:20:00|12495.5|12476|12491.5|12480.5|12496.2|12480.8|12490.9|12475.4|62
1653254700000|2022-05-22 21:25:00|12491.7|12480.7|12491.2|12480.2|12491.7|12480.7|12490.2|12479.2|43
1653255000000|2022-05-22 21:30:00|12491|12480|12491.2|12480.2|12491.2|12480.2|12490.7|12479.7|47
1653255300000|2022-05-22 21:35:00|12491|12480|12490.8|12479.8|12491.7|12480.7|12490.4|12479.4|47
1653255600000|2022-05-22 21:40:00|12490.5|12479.5|12490.9|12479.9|12491.9|12484.4|12489.4|12479.4|60
1653255900000|2022-05-22 21:45:00|12490.5|12479.5|12491.5|12481.8|12491.5|12482.5|12489.7|12479.5|66
1653256200000|2022-05-22 21:50:00|12491.8|12480.8|12491|12481.2|12491.9|12481.4|12491|12480.6|21
1653256500000|2022-05-22 21:55:00|12491.3|12481.3|12494.5|12483.5|12495.4|12484.7|12491|12480.9|107
1653256800000|2022-05-22 22:00:00|12493.9|12482.9|12497.3|12491.4|12499.8|12492.8|12488.3|12477.3|534
1653257100000|2022-05-22 22:05:00|12497.1|12491.7|12494.8|12488.9|12497.9|12491.9|12492.9|12486.6|361
1653257400000|2022-05-22 22:10:00|12494.6|12488.5|12496.9|12490.5|12498.8|12492.2|12492.2|12487.5|382
1653257700000|2022-05-22 22:15:00|12497.2|12490.2|12497.1|12493.7|12499.3|12494.9|12494.3|12490.2|715
1653258000000|2022-05-22 22:20:00|12496.9|12493.6|12497.2|12494|12497.4|12494.4|12495|12492.6|518
1653258300000|2022-05-22 22:25:00|12497|12494.1|12496.1|12493.7|12498.2|12494.8|12495.8|12492.8|550
1653258600000|2022-05-22 22:30:00|12496.2|12494.1|12502.2|12498.9|12502.5|12499.4|12496.2|12492.7|696
1653258900000|2022-05-22 22:35:00|12502.3|12499.1|12505.8|12503.3|12507|12504|12501|12498.4|758
1653259200000|2022-05-22 22:40:00|12506.3|12503.2|12505.8|12502.8|12506.7|12503.5|12504.6|12501.8|694
1653259500000|2022-05-22 22:45:00|12505.6|12502.9|12505.9|12503.3|12506.6|12503.9|12504.7|12502.3|393
1653259800000|2022-05-22 22:50:00|12506|12503.4|12509.2|12506.7|12511.5|12508.9|12506|12503.2|611
1653260100000|2022-05-22 22:55:00|12508.9|12506.6|12509.3|12506.8|12510.5|12508.2|12508.6|12505.8|482
1653260400000|2022-05-22 23:00:00|12509.2|12507|12505.6|12504.1|12509.2|12507.2|12505.2|12503.7|448
1653260700000|2022-05-22 23:05:00|12505.7|12504.2|12508.5|12507|12510.5|12508.8|12501.2|12499.6|481
1653261000000|2022-05-22 23:10:00|12508.4|12506.9|12502.3|12500.8|12510.5|12509.2|12501.9|12500.4|439
1653261300000|2022-05-22 23:15:00|12502.4|12500.9|12504|12502.5|12505.1|12503.4|12500.4|12498.9|474
1653261600000|2022-05-22 23:20:00|12504.1|12502.6|12506.7|12505.2|12507.1|12505.4|12503.3|12501.8|350
1653261900000|2022-05-22 23:25:00|12506.8|12505.3|12508.7|12507.2|12510.5|12509|12506.5|12504.8|457
1653262200000|2022-05-22 23:30:00|12509|12506.9|12507.5|12506|12509.5|12508|12506.7|12505.2|422
1653262500000|2022-05-22 23:35:00|12507.4|12505.9|12509.2|12507.7|12510.4|12508.9|12506.3|12504.8|413
1653262800000|2022-05-22 23:40:00|12509.1|12507.6|12507.3|12505.8|12509.1|12507.6|12505.4|12503.9|402
1653263100000|2022-05-22 23:45:00|12507.2|12505.7|12507|12505.5|12508.6|12507.1|12506|12504.3|483
1653263400000|2022-05-22 23:50:00|12506.9|12505.4|12505.1|12503.6|12508.1|12506.6|12505|12503.5|319
1653263700000|2022-05-22 23:55:00|12504.9|12503.4|12504.2|12502.7|12506.6|12505.1|12503.5|12502.1|400
1653264000000|2022-05-23 00:00:00|12504.1|12502.6|12504.6|12503.7|12508.7|12507.3|12502.6|12501.1|683
1653264300000|2022-05-23 00:05:00|12504.7|12503.8|12503.3|12501.8|12505.4|12504.2|12500.4|12499.3|415
1653264600000|2022-05-23 00:10:00|12503.4|12501.9|12508.9|12508|12509.3|12508.2|12502.4|12501.1|520
1653264900000|2022-05-23 00:15:00|12509.3|12507.8|12513.4|12511.9|12513.6|12512.1|12506.9|12505.8|414
1653265200000|2022-05-23 00:20:00|12513.5|12512|12518.8|12517.3|12518.9|12517.7|12511.9|12510.6|587
1653265500000|2022-05-23 00:25:00|12518.7|12517.2|12522.8|12521.3|12522.9|12521.6|12517.5|12516.6|773
1653265800000|2022-05-23 00:30:00|12522.9|12521.4|12527|12526.1|12530.1|12528.6|12521.8|12520.3|844
1653266100000|2022-05-23 00:35:00|12527.1|12526.2|12528.4|12526.9|12529.8|12528.3|12526.4|12525|542
1653266400000|2022-05-23 00:40:00|12528.3|12526.8|12525.5|12524|12529.4|12527.9|12523.2|12521.7|465
1653266700000|2022-05-23 00:45:00|12525.4|12523.9|12527.8|12526.9|12529.5|12528.4|12525.4|12523.9|481
1653267000000|2022-05-23 00:50:00|12527.9|12527|12527.4|12525.9|12530.6|12529.4|12526.3|12525|587
1653267300000|2022-05-23 00:55:00|12527.3|12525.8|12526.7|12525.8|12529.6|12528.4|12524.2|12523.1|624
1653267600000|2022-05-23 01:00:00|12526.6|12525.7|12525.9|12524.4|12527.7|12526.4|12523.4|12522.1|768
1653267900000|2022-05-23 01:05:00|12526|12524.5|12528.4|12527.5|12529.5|12528.6|12522.6|12521.7|693
1653268200000|2022-05-23 01:10:00|12528.3|12527.4|12536.6|12535.7|12536.9|12535.9|12528.2|12527.3|561
1653268500000|2022-05-23 01:15:00|12536.7|12535.8|12535.6|12534.7|12537.6|12536.7|12533.5|12531.8|638
1653268800000|2022-05-23 01:20:00|12535.5|12534.6|12536|12535.1|12537.9|12536.7|12533.2|12532|553
1653269100000|2022-05-23 01:25:00|12536.1|12535.2|12539.3|12538.4|12540|12539.1|12536.1|12535.2|547
1653269400000|2022-05-23 01:30:00|12539.6|12538.1|12532.3|12531.4|12539.6|12538.1|12532.2|12531|901
1653269700000|2022-05-23 01:35:00|12532.4|12531.5|12536.4|12535.5|12536.7|12535.5|12529.5|12528.3|655
1653270000000|2022-05-23 01:40:00|12536.5|12535.6|12534.7|12533.2|12536.9|12535.6|12533.3|12532|508
1653270300000|2022-05-23 01:45:00|12534.6|12533.1|12532.6|12531.1|12534.7|12533.2|12529.6|12528.3|575
1653270600000|2022-05-23 01:50:00|12532.7|12531.2|12531.4|12530.5|12534.1|12532.9|12530.3|12529.2|599
1653270900000|2022-05-23 01:55:00|12531.3|12530.4|12534.5|12533.6|12534.9|12533.9|12530.6|12529.2|618
1653271200000|2022-05-23 02:00:00|12534.2|12533.3|12531.3|12530.4|12536.4|12535.3|12531.2|12530.1|694
1653271500000|2022-05-23 02:05:00|12530|12529.1|12533.6|12532.1|12536|12534.9|12529.2|12528|571
1653271800000|2022-05-23 02:10:00|12533.7|12532.2|12536.7|12535.8|12538.3|12537|12532.3|12531.4|616
1653272100000|2022-05-23 02:15:00|12536.6|12535.7|12537.7|12536.8|12538.9|12537.7|12536.2|12534.7|776
1653272400000|2022-05-23 02:20:00|12537.6|12536.7|12538.4|12537.5|12538.8|12537.9|12536.4|12535.3|747
1653272700000|2022-05-23 02:25:00|12538.3|12537.4|12537.9|12537|12540.5|12539.4|12537|12536|788
1653273000000|2022-05-23 02:30:00|12537.8|12536.9|12536.5|12535.6|12538.1|12537|12535|12534|569
1653273300000|2022-05-23 02:35:00|12537.2|12535.7|12544.5|12543|12545|12543.5|12536.9|12535.5|514
1653273600000|2022-05-23 02:40:00|12544.4|12542.9|12542.2|12540.7|12546.7|12545.2|12542|12540.7|441
1653273900000|2022-05-23 02:45:00|12542.3|12540.8|12540.4|12538.9|12543.2|12541.8|12538.7|12537.5|435
1653274200000|2022-05-23 02:50:00|12540.3|12538.8|12542.3|12540.8|12542.9|12541.7|12538.8|12537.6|417
1653274500000|2022-05-23 02:55:00|12542.4|12540.9|12544|12542.5|12544.6|12543.3|12541.5|12540|465
1653274800000|2022-05-23 03:00:00|12544.1|12542.6|12548.8|12547.9|12550.3|12549|12544|12542.5|528
1653275100000|2022-05-23 03:05:00|12548.9|12548|12548.3|12547.4|12549.5|12548.4|12548.1|12547|311
1653275400000|2022-05-23 03:10:00|12548.4|12547.5|12546.6|12545.1|12548.9|12547.8|12545.8|12544.7|379
1653275700000|2022-05-23 03:15:00|12546.4|12544.9|12542.8|12541.9|12546.9|12545.7|12542.5|12541.4|427
1653276000000|2022-05-23 03:20:00|12542.9|12542|12543.8|12542.9|12545.4|12544.2|12542.4|12541.5|422
1653276300000|2022-05-23 03:25:00|12543.9|12543|12539.4|12537.9|12543.9|12543|12539.2|12537.8|451
1653276600000|2022-05-23 03:30:00|12539|12538.1|12541.2|12539.7|12541.6|12540.1|12535.3|12534.4|561
1653276900000|2022-05-23 03:35:00|12541.3|12539.8|12537.8|12536.3|12542.4|12540.9|12537.6|12536.1|335
1653277200000|2022-05-23 03:40:00|12537.9|12536.4|12542.2|12540.7|12542.9|12541.4|12537.9|12536.4|363
1653277500000|2022-05-23 03:45:00|12542.1|12540.6|12542.6|12541.1|12542.8|12541.4|12540.4|12538.7|357
1653277800000|2022-05-23 03:50:00|12542.5|12541|12544.3|12542.8|12545.6|12544.5|12542.4|12540.9|320
1653278100000|2022-05-23 03:55:00|12544.5|12543|12544|12542.5|12545.1|12543.9|12543.2|12542.3|423
1653278400000|2022-05-23 04:00:00|12544.1|12542.6|12542.6|12541.1|12544.1|12542.7|12541.2|12539.8|409
1653278700000|2022-05-23 04:05:00|12542.5|12541|12545.2|12543.7|12545.5|12544|12542.1|12540.8|226
1653279000000|2022-05-23 04:10:00|12545.1|12543.6|12547|12546.1|12547.6|12546.5|12544.4|12543.2|383
1653279300000|2022-05-23 04:15:00|12546.9|12546|12543.2|12542.3|12547.2|12546.2|12542.3|12541.1|371
1653279600000|2022-05-23 04:20:00|12543.3|12542.4|12544.3|12542.8|12545.1|12544|12543.2|12541.9|315
1653279900000|2022-05-23 04:25:00|12544.4|12542.9|12546.9|12545.4|12549.1|12548|12542.4|12541.3|426
1653280200000|2022-05-23 04:30:00|12546.8|12545.3|12551.4|12550.5|12551.5|12550.6|12546.8|12545.3|335
1653280500000|2022-05-23 04:35:00|12551.5|12550.6|12549.3|12547.8|12553.9|12552.8|12548.6|12547.5|329
1653280800000|2022-05-23 04:40:00|12549.5|12548|12550|12548.5|12550.9|12549.7|12548.5|12547.5|251
1653281100000|2022-05-23 04:45:00|12549.9|12548.4|12544.7|12543.2|12550|12548.5|12543.5|12542.2|249
1653281400000|2022-05-23 04:50:00|12544.8|12543.3|12546.6|12545.1|12547.1|12545.8|12544.6|12543.1|283
1653281700000|2022-05-23 04:55:00|12546.7|12545.2|12546.8|12545.3|12547.2|12545.9|12544.5|12543.4|289
1653282000000|2022-05-23 05:00:00|12547.1|12545.6|12545.2|12544.3|12547.1|12545.8|12543.1|12541.8|487
1653282300000|2022-05-23 05:05:00|12545.3|12544.4|12544.9|12543.4|12546|12544.9|12541.9|12540.9|359
1653282600000|2022-05-23 05:10:00|12544.8|12543.3|12544.6|12543.7|12544.9|12543.8|12541.6|12540.6|290
1653282900000|2022-05-23 05:15:00|12545|12543.5|12544.6|12543.1|12549.5|12548.2|12544.6|12543.1|343
1653283200000|2022-05-23 05:20:00|12544.2|12542.7|12544|12543.1|12545.6|12544.1|12542.9|12541.4|425
1653283500000|2022-05-23 05:25:00|12544.1|12543.2|12544.5|12543.6|12546.9|12545.5|12543|12542.1|398
1653283800000|2022-05-23 05:30:00|12544.4|12543.5|12547.6|12546.7|12549|12547.6|12544.4|12543.3|519
1653284100000|2022-05-23 05:35:00|12547.7|12546.8|12548.4|12547.5|12549.6|12548.3|12545.9|12544.8|375
1653284400000|2022-05-23 05:40:00|12548.3|12547.4|12549.5|12548.6|12552|12551.1|12548.3|12547.2|570
1653284700000|2022-05-23 05:45:00|12549.6|12548.7|12568.1|12566|12572.7|12571.4|12549.5|12548.6|938
1653285000000|2022-05-23 05:50:00|12567.7|12566.2|12564.7|12563.2|12568.5|12567|12562.1|12560.6|1128
1653285300000|2022-05-23 05:55:00|12565|12563.5|12557.1|12555.6|12568.9|12567.4|12557|12555.2|990
1653285600000|2022-05-23 06:00:00|12556.9|12555.4|12557.4|12555.9|12559.5|12558|12554.7|12553.1|1040
1653285900000|2022-05-23 06:05:00|12557.3|12555.8|12552.4|12550.9|12557.8|12556.2|12550.2|12548.7|983
1653286200000|2022-05-23 06:10:00|12552.3|12550.8|12556.5|12555|12556.7|12555.2|12549.9|12548.4|949
1653286500000|2022-05-23 06:15:00|12556.3|12554.8|12569|12568.1|12569.8|12568.5|12553.6|12552.1|827
1653286800000|2022-05-23 06:20:00|12568.9|12568|12567.2|12565.7|12570.4|12568.9|12566.2|12564.7|694
1653287100000|2022-05-23 06:25:00|12567.1|12565.6|12559.4|12557.9|12569.2|12567.7|12558.6|12557.1|861
1653287400000|2022-05-23 06:30:00|12559.3|12557.8|12568|12566.5|12568.1|12566.9|12559.3|12557.8|657
1653287700000|2022-05-23 06:35:00|12567.9|12566.4|12571.2|12569.7|12573.7|12572.4|12566.8|12565.8|736
1653288000000|2022-05-23 06:40:00|12571.1|12569.6|12565.2|12563.7|12571.8|12570.7|12564.7|12563.2|656
1653288300000|2022-05-23 06:45:00|12565.3|12563.8|12568.2|12566.7|12571.6|12570.3|12565.2|12563.8|741
1653288600000|2022-05-23 06:50:00|12568.1|12566.6|12571|12569.5|12573.3|12571.9|12567.6|12566.4|512
1653288900000|2022-05-23 06:55:00|12570.5|12569.6|12569.5|12568.6|12573|12572.1|12565.9|12564.9|595
1653289200000|2022-05-23 07:00:00|12569.4|12568.5|12568.8|12567.9|12572.2|12571.3|12566.7|12565.2|840
1653289500000|2022-05-23 07:05:00|12568.7|12567.3|12571.6|12570.1|12572|12570.5|12560.4|12559.3|899
1653289800000|2022-05-23 07:10:00|12571.5|12570|12563.1|12561.6|12572.9|12571.6|12560.8|12559.7|1012
1653290100000|2022-05-23 07:15:00|12563|12561.5|12568|12566.5|12569.6|12568.3|12559.4|12558.2|903
1653290400000|2022-05-23 07:20:00|12567.7|12566.2|12570.1|12568.6|12571.3|12569.8|12562.9|12561.4|850
1653290700000|2022-05-23 07:25:00|12570|12568.5|12572.1|12571.2|12574.2|12572.7|12567.9|12566.4|898
1653291000000|2022-05-23 07:30:00|12571.6|12570.7|12567.7|12566.2|12572.2|12571.3|12565.3|12564.1|814
1653291300000|2022-05-23 07:35:00|12567.8|12566.3|12558.9|12558|12568|12566.5|12558.6|12557.4|713
1653291600000|2022-05-23 07:40:00|12559|12558.1|12550|12548.5|12559|12558.1|12549.6|12548.4|825
1653291900000|2022-05-23 07:45:00|12550.1|12548.6|12551.7|12550.2|12556|12554.5|12548.1|12546.8|592
1653292200000|2022-05-23 07:50:00|12550.9|12550|12556.4|12554.9|12556.7|12555.6|12550.9|12550|487
1653292500000|2022-05-23 07:55:00|12556.5|12555|12550.8|12549.3|12556.5|12555.2|12548.4|12546.9|563
1653292800000|2022-05-23 08:00:00|12550.6|12549.7|12561|12559.5|12565.7|12564.2|12550.5|12549.6|1210
1653293100000|2022-05-23 08:05:00|12561.1|12559.6|12559.6|12558.1|12565.6|12564.1|12557.3|12555.8|864
1653293400000|2022-05-23 08:10:00|12559.5|12558|12553.9|12553|12560|12558.5|12552.2|12551.1|842
1653293700000|2022-05-23 08:15:00|12554|12553.1|12560|12558.5|12570.5|12569.3|12553|12552|1362
1653294000000|2022-05-23 08:20:00|12560.2|12558.7|12561.1|12560.2|12564.6|12563.1|12557.1|12555.8|1106
1653294300000|2022-05-23 08:25:00|12561.5|12560|12566.3|12564.8|12570|12568.6|12561.5|12560|931
1653294600000|2022-05-23 08:30:00|12566.2|12564.7|12558.6|12557.1|12567.6|12566.7|12558.2|12557.1|931
1653294900000|2022-05-23 08:35:00|12558.5|12557|12552.5|12551|12559.1|12558.2|12550|12548.8|986
1653295200000|2022-05-23 08:40:00|12552.6|12551.1|12555.5|12554|12559.3|12557.8|12551.9|12550.4|880
1653295500000|2022-05-23 08:45:00|12555.4|12553.9|12554.2|12553.3|12557.4|12556.2|12551.5|12550|757
1653295800000|2022-05-23 08:50:00|12554.3|12553.4|12556.7|12555.2|12558.4|12556.7|12549.5|12548.4|701
1653296100000|2022-05-23 08:55:00|12556.6|12555.1|12572.9|12571.4|12577.3|12575|12555.2|12553.7|1019
1653296400000|2022-05-23 09:00:00|12572.8|12571.3|12581.8|12580.3|12581.9|12580.4|12566.8|12564.8|1225
1653296700000|2022-05-23 09:05:00|12581.9|12580.4|12584.4|12582.9|12589.2|12587.7|12581.5|12580|1150
1653297000000|2022-05-23 09:10:00|12584.5|12583|12589.7|12588.2|12590.4|12589.2|12581.1|12579.6|1015
1653297300000|2022-05-23 09:15:00|12589.8|12588.3|12588.1|12586.6|12594|12592.8|12586.4|12584.9|1028
1653297600000|2022-05-23 09:20:00|12588.2|12587.3|12589.6|12588.7|12592.8|12591.9|12587.4|12586.1|1005
1653297900000|2022-05-23 09:25:00|12589.9|12588.4|12585.6|12584.1|12590.4|12589|12581.4|12580|911
1653298200000|2022-05-23 09:30:00|12585.4|12583.9|12579.3|12577.8|12586.6|12585.2|12578.7|12577.2|901
1653298500000|2022-05-23 09:35:00|12579.2|12577.7|12587.3|12585.8|12587.3|12586.3|12579.1|12577.6|994
1653298800000|2022-05-23 09:40:00|12587.5|12586|12586|12585.1|12587.6|12586.4|12584.7|12583.7|740
1653299100000|2022-05-23 09:45:00|12586.1|12585.2|12580|12578.5|12586.3|12585.2|12576|12574.8|749
1653299400000|2022-05-23 09:50:00|12580.1|12578.6|12580.1|12578.6|12581.2|12580.3|12575.2|12573.9|807
1653299700000|2022-05-23 09:55:00|12580|12578.5|12576.8|12575.3|12580.6|12579.7|12575.9|12574.4|829
1653300000000|2022-05-23 10:00:00|12576.9|12575.4|12575.3|12574.4|12579.7|12578.5|12573.7|12572.5|915
1653300300000|2022-05-23 10:05:00|12575.6|12574.1|12574.1|12573.2|12575.8|12574.6|12570.2|12569.1|679
1653300600000|2022-05-23 10:10:00|12574.2|12573.3|12573.6|12572.1|12579.1|12578.2|12572.2|12571.1|831
1653300900000|2022-05-23 10:15:00|12573.5|12572|12572.5|12571.6|12576.2|12575|12570|12568.7|694
1653301200000|2022-05-23 10:20:00|12572.3|12571.4|12569.3|12567.8|12574.3|12573.2|12568.2|12567|701
1653301500000|2022-05-23 10:25:00|12569.4|12567.9|12571.8|12570.3|12571.9|12570.8|12568.2|12566.8|596
1653301800000|2022-05-23 10:30:00|12571.9|12570.4|12571.6|12570.7|12575.4|12573.9|12570.5|12569.3|496
1653302100000|2022-05-23 10:35:00|12571.5|12570.6|12580.4|12578.9|12580.5|12579.2|12571.5|12570.6|598
1653302400000|2022-05-23 10:40:00|12580.5|12579|12577.6|12576.7|12582.3|12581.4|12575.7|12574.7|723
1653302700000|2022-05-23 10:45:00|12577.5|12576.6|12579.5|12578.6|12580.7|12579.2|12573.1|12572|771
1653303000000|2022-05-23 10:50:00|12579.7|12578.2|12583.3|12582.4|12583.7|12582.7|12579.3|12578.1|603
1653303300000|2022-05-23 10:55:00|12583.4|12582.5|12582.2|12580.7|12585.4|12584.5|12577.7|12576.8|701
1653303600000|2022-05-23 11:00:00|12582.3|12580.8|12590.4|12588.9|12590.4|12588.9|12577.7|12576.4|794
1653303900000|2022-05-23 11:05:00|12590.5|12589|12595.3|12593.8|12595.5|12594.4|12587.9|12586.7|558
1653304200000|2022-05-23 11:10:00|12595.2|12593.7|12600.1|12599.2|12602|12600.7|12594.5|12593|585
1653304500000|2022-05-23 11:15:00|12600.4|12598.9|12597.5|12596|12601.6|12600.4|12591|12589.5|670
1653304800000|2022-05-23 11:20:00|12597.4|12595.9|12593.7|12592.8|12598.2|12597|12592.3|12591.4|559
1653305100000|2022-05-23 11:25:00|12593.8|12592.9|12588.1|12587.2|12598.7|12597.5|12588.1|12586.8|673
1653305400000|2022-05-23 11:30:00|12588.2|12587.3|12587.4|12586.5|12589.7|12588.5|12583.9|12582.8|573
1653305700000|2022-05-23 11:35:00|12587.3|12586.4|12583.2|12581.7|12587.5|12586.4|12582|12580.6|687
1653306000000|2022-05-23 11:40:00|12583.3|12581.8|12577.4|12575.9|12584.3|12582.8|12575.4|12573.9|639
1653306300000|2022-05-23 11:45:00|12577.5|12576|12577.2|12575.7|12578.6|12577.4|12574.4|12573.1|639
1653306600000|2022-05-23 11:50:00|12577.3|12575.8|12581.2|12580.3|12585.5|12584.3|12576.9|12575.6|677
1653306900000|2022-05-23 11:55:00|12581.3|12580.4|12575.3|12574.4|12582.6|12581.1|12574|12573|662
1653307200000|2022-05-23 12:00:00|12575.8|12574.9|12576.2|12575.3|12581.6|12580.4|12574|12572.9|876
1653307500000|2022-05-23 12:05:00|12576.3|12575.4|12575.4|12573.9|12581.4|12580.1|12575.4|12573.9|648
1653307800000|2022-05-23 12:10:00|12574.9|12574|12571.9|12570.4|12575.1|12574.2|12571.1|12569.9|637
1653308100000|2022-05-23 12:15:00|12572|12570.5|12571|12570.1|12573.6|12572.3|12568|12567|585
1653308400000|2022-05-23 12:20:00|12571.1|12570.2|12576|12575.1|12580.6|12579.1|12570.2|12569.3|908
1653308700000|2022-05-23 12:25:00|12576.2|12575.3|12574|12572.5|12578.5|12577.6|12572|12570.8|751
1653309000000|2022-05-23 12:30:00|12573.9|12572.4|12569|12567.5|12574|12572.5|12566.2|12565.2|799
1653309300000|2022-05-23 12:35:00|12568.9|12567.4|12570.3|12569.4|12571.4|12570.3|12568.3|12567.1|497
1653309600000|2022-05-23 12:40:00|12569.9|12569|12567.2|12566.3|12569.9|12569|12565.9|12565|639
1653309900000|2022-05-23 12:45:00|12567.3|12566.4|12565.7|12564.8|12569.9|12568.4|12563.9|12562.9|806
1653310200000|2022-05-23 12:50:00|12565.6|12564.7|12566|12565.1|12569.6|12568.5|12564.7|12563.6|686
1653310500000|2022-05-23 12:55:00|12566.1|12565.2|12568.2|12567.3|12569.9|12568.9|12564.7|12563.8|704
1653310800000|2022-05-23 13:00:00|12568.1|12567.2|12563.4|12561.9|12572.2|12571.3|12562.6|12561.4|794
1653311100000|2022-05-23 13:05:00|12563.5|12562|12564.9|12564|12565.8|12564.7|12560.2|12559.3|609
1653311400000|2022-05-23 13:10:00|12564.7|12563.2|12565.4|12563.9|12567.1|12566.1|12561.7|12560.6|607
1653311700000|2022-05-23 13:15:00|12565.5|12564|12561.2|12560.3|12566.9|12565.9|12561.1|12560.2|517
1653312000000|2022-05-23 13:20:00|12561.5|12560|12568|12567.1|12568.4|12567.3|12560.1|12559.2|543
1653312300000|2022-05-23 13:25:00|12568.1|12567.2|12562.9|12562|12568.1|12567.2|12558.8|12557.3|624
1653312600000|2022-05-23 13:30:00|12563|12562.1|12568.7|12567.2|12568.7|12567.5|12556.9|12555.7|1048
1653312900000|2022-05-23 13:35:00|12568.9|12567.4|12561.3|12560.4|12569.5|12568.1|12557.9|12556.8|867
1653313200000|2022-05-23 13:40:00|12561.2|12560.3|12577.6|12576.1|12578.8|12577.3|12558.8|12557.6|989
1653313500000|2022-05-23 13:45:00|12577.4|12575.9|12585|12583.5|12585.3|12583.8|12577.2|12575.7|896
1653313800000|2022-05-23 13:50:00|12584.6|12583.1|12589.2|12588.3|12594.2|12593.2|12584.4|12582.9|937
1653314100000|2022-05-23 13:55:00|12589.1|12588.2|12585|12583.5|12590.1|12588.6|12584.5|12583|885
1653314400000|2022-05-23 14:00:00|12585.1|12583.6|12575.7|12574.2|12585.6|12584.1|12573.1|12571.6|1086
1653314700000|2022-05-23 14:05:00|12575.6|12574.7|12574.2|12573.3|12575.6|12574.7|12571.9|12570.8|789
1653315000000|2022-05-23 14:10:00|12574.1|12573.2|12579.4|12578.5|12580.2|12579.1|12570.8|12569.9|738
1653315300000|2022-05-23 14:15:00|12579.3|12578.4|12583.5|12582.6|12587.8|12586.3|12578.6|12577.7|962
1653315600000|2022-05-23 14:20:00|12583.9|12583|12575.6|12574.7|12585.3|12584.4|12574.8|12573.9|858
1653315900000|2022-05-23 14:25:00|12575.5|12574.6|12579.1|12578.2|12581.1|12580|12568.9|12567.7|1072
1653316200000|2022-05-23 14:30:00|12578.8|12577.9|12575.9|12575|12580.2|12579.3|12569.6|12568.4|865
1653316500000|2022-05-23 14:35:00|12575.8|12574.9|12576.8|12575.9|12579.5|12578.5|12574|12573.1|705
1653316800000|2022-05-23 14:40:00|12576.9|12576|12575.4|12574.5|12579.5|12578.6|12570|12569|810
1653317100000|2022-05-23 14:45:00|12575.3|12574.4|12571.1|12569.6|12575.3|12574.4|12565.6|12564.7|818
1653317400000|2022-05-23 14:50:00|12571|12569.5|12570|12569.1|12580.3|12579.1|12564.1|12562.8|1498
1653317700000|2022-05-23 14:55:00|12570.2|12569.3|12571.2|12569.7|12579.5|12578.6|12569.4|12568.5|1224
1653318000000|2022-05-23 15:00:00|12571.3|12569.8|12573.9|12573|12577.4|12576.5|12565.5|12564.4|1044
1653318300000|2022-05-23 15:05:00|12573.8|12572.9|12572.2|12571.3|12576.9|12576|12571.3|12570.3|668
1653318600000|2022-05-23 15:10:00|12572|12571.1|12581.9|12581|12582|12581|12571.3|12570.4|751
1653318900000|2022-05-23 15:15:00|12581.8|12580.9|12577.6|12576.7|12585.4|12584.1|12575.7|12574.8|747
1653319200000|2022-05-23 15:20:00|12577.9|12576.4|12572.1|12571.2|12578.3|12577.4|12572|12570.8|859
1653319500000|2022-05-23 15:25:00|12572|12571.1|12574.2|12572.7|12575.6|12574.5|12571|12569.7|718
1653319800000|2022-05-23 15:30:00|12573.9|12573|12579.3|12578.4|12580.3|12579.4|12573.2|12572.3|749
1653320100000|2022-05-23 15:35:00|12579.2|12578.3|12572|12571.1|12580.1|12579.2|12570|12568.7|799
1653320400000|2022-05-23 15:40:00|12572.1|12571.2|12569.1|12568.2|12574.2|12573.3|12569|12568.1|698
1653320700000|2022-05-23 15:45:00|12569|12568.1|12566|12565.1|12569.1|12568.2|12562.9|12561.8|613
1653321000000|2022-05-23 15:50:00|12565.9|12565|12565.7|12564.2|12568.5|12567.6|12559.8|12558.9|641
1653321300000|2022-05-23 15:55:00|12565.6|12564.1|12570.7|12569.8|12572.3|12571.4|12565.6|12564.1|732
1653321600000|2022-05-23 16:00:00|12570.8|12569.9|12575.7|12574.8|12577.2|12576.3|12568.7|12567.5|642
1653321900000|2022-05-23 16:05:00|12575.8|12574.9|12576.3|12575.4|12577.5|12576.3|12573.1|12572.2|488
1653322200000|2022-05-23 16:10:00|12576.2|12575.3|12575.2|12574.3|12576.5|12575.6|12573.5|12572.6|354
1653322500000|2022-05-23 16:15:00|12575.1|12574.2|12571.4|12570.5|12575.1|12574.2|12567.8|12566.9|526
1653322800000|2022-05-23 16:20:00|12571.2|12570.3|12574.8|12573.9|12574.9|12574|12570.9|12570|591
1653323100000|2022-05-23 16:25:00|12574.6|12573.7|12573.4|12571.9|12575.3|12574.4|12570.6|12569.7|666
1653323400000|2022-05-23 16:30:00|12573.5|12572|12569.7|12568.8|12573.8|12572.6|12569.2|12568.1|571
1653323700000|2022-05-23 16:35:00|12569.9|12569|12575|12574.1|12575.2|12574.3|12569.1|12568.2|542
1653324000000|2022-05-23 16:40:00|12575.1|12574.2|12578.3|12577.4|12579.2|12578.3|12575.1|12574.2|433
1653324300000|2022-05-23 16:45:00|12578.4|12577.5|12577.4|12576.5|12579.6|12578.7|12575.4|12574.5|464
1653324600000|2022-05-23 16:50:00|12577.5|12576.6|12569.9|12569|12578.2|12577.3|12567.2|12566.3|647
1653324900000|2022-05-23 16:55:00|12570|12569.1|12569.1|12567.6|12570.8|12569.9|12564.1|12563.2|748
1653325200000|2022-05-23 17:00:00|12569.2|12567.7|12565|12564.1|12569.3|12568.1|12561.2|12560.3|587
1653325500000|2022-05-23 17:05:00|12564.9|12564|12566|12565.1|12566.2|12565.3|12563.2|12562.3|503
1653325800000|2022-05-23 17:10:00|12565.9|12565|12567.2|12566.3|12568.1|12567|12563.9|12563|392
1653326100000|2022-05-23 17:15:00|12567|12566.1|12561.9|12561|12567.2|12566.3|12560.8|12559.9|442
1653326400000|2022-05-23 17:20:00|12561.8|12560.9|12562.4|12561.5|12563.2|12562.3|12559|12557.9|505
1653326700000|2022-05-23 17:25:00|12560.8|12559.9|12567.1|12566.2|12567.3|12566.4|12560.5|12559.6|287
1653327000000|2022-05-23 17:30:00|12567.2|12566.3|12571|12570.1|12572.1|12571.2|12567.1|12566.2|510
1653327300000|2022-05-23 17:35:00|12570.9|12570|12573.2|12572.3|12574|12573.1|12569.9|12568.8|419
1653327600000|2022-05-23 17:40:00|12573.3|12572.4|12574|12573.1|12575.2|12574.3|12571.9|12571|444
1653327900000|2022-05-23 17:45:00|12574.2|12573.3|12572.3|12570.8|12575.2|12574.3|12571.7|12570.8|403
1653328200000|2022-05-23 17:50:00|12572.5|12571|12573.1|12572.2|12573.9|12573|12569.7|12568.8|371
1653328500000|2022-05-23 17:55:00|12573|12572.1|12570.2|12569.3|12574.2|12573.3|12568.2|12567.3|382
1653328800000|2022-05-23 18:00:00|12570.3|12569.4|12570.1|12569.2|12572.8|12571.9|12569.6|12568.7|453
1653329100000|2022-05-23 18:05:00|12570.2|12569.3|12570.5|12569.6|12570.9|12570|12567.6|12566.7|445
1653329400000|2022-05-23 18:10:00|12570.6|12569.7|12571.2|12570.3|12572.3|12571.1|12569.6|12568.7|326
1653329700000|2022-05-23 18:15:00|12571.3|12570.4|12572.2|12571.3|12573|12572.1|12568.6|12567.7|430
1653330000000|2022-05-23 18:20:00|12572.1|12571.2|12573.8|12572.9|12574.1|12573.2|12571.7|12570.7|497
1653330300000|2022-05-23 18:25:00|12574|12573.1|12573.7|12572.8|12575.2|12574.3|12572.8|12571.9|538
1653330600000|2022-05-23 18:30:00|12573.6|12572.7|12576|12575.1|12576.4|12575.2|12573.5|12572.6|383
1653330900000|2022-05-23 18:35:00|12576.1|12575.2|12576.7|12575.2|12578.8|12577.9|12575.1|12574|331
1653331200000|2022-05-23 18:40:00|12576.2|12575.3|12578.9|12578|12579.3|12578.1|12576|12574.8|469
1653331500000|2022-05-23 18:45:00|12579|12578.1|12580.1|12579.2|12582.3|12581.1|12577.9|12576.8|510
1653331800000|2022-05-23 18:50:00|12580|12579.1|12578.3|12577.4|12581.1|12580.2|12576.9|12575.8|484
1653332100000|2022-05-23 18:55:00|12578.2|12577.3|12580.1|12579.2|12581.1|12580.2|12577.1|12575.9|571
1653332400000|2022-05-23 19:00:00|12580.2|12579.3|12579.2|12577.7|12581.7|12580.8|12577.6|12576.4|463
1653332700000|2022-05-23 19:05:00|12579.3|12577.8|12578.5|12577|12581.2|12580.2|12577.5|12576|498
1653333000000|2022-05-23 19:10:00|12578.6|12577.1|12573.4|12572.5|12580.1|12578.6|12572.4|12570.9|527
1653333300000|2022-05-23 19:15:00|12573.1|12572.2|12571.2|12569.7|12573.3|12572.2|12569|12567.6|444
1653333600000|2022-05-23 19:20:00|12571.3|12569.8|12572.9|12571.4|12573.5|12572.4|12569.9|12568.4|413
1653333900000|2022-05-23 19:25:00|12572.7|12571.2|12574.4|12572.9|12575.7|12574.2|12571.9|12570.4|289
1653334200000|2022-05-23 19:30:00|12574.3|12572.8|12579.5|12578|12580.4|12579.2|12573.9|12572.6|383
1653334500000|2022-05-23 19:35:00|12579.4|12577.9|12580.6|12579.1|12581.4|12579.9|12578.3|12577|298
1653334800000|2022-05-23 19:40:00|12580.5|12579|12580.4|12578.9|12581.4|12580.2|12579.2|12577.9|318
1653335100000|2022-05-23 19:45:00|12580.3|12578.8|12579.4|12577.9|12581.5|12580|12579.2|12577.7|233
1653335400000|2022-05-23 19:50:00|12580|12578.5|12581.2|12579.7|12582.2|12580.7|12579|12577.9|354
1653335700000|2022-05-23 19:55:00|12581.1|12579.6|12579.1|12578.2|12583.1|12581.9|12579|12577.5|429
1653336000000|2022-05-23 20:00:00|12579.6|12578.1|12582.1|12580.6|12582.1|12580.6|12577.8|12576.4|479
1653336300000|2022-05-23 20:05:00|12582|12580.5|12584.3|12582.8|12585|12583.6|12581.7|12580.2|383
1653336600000|2022-05-23 20:10:00|12584.4|12582.9|12585.3|12583.8|12586.4|12585.2|12584.3|12582.8|289
1653336900000|2022-05-23 20:15:00|12585.2|12583.7|12585.8|12584.9|12587.1|12585.9|12584.7|12583.4|225
1653337200000|2022-05-23 20:20:00|12586.2|12584.7|12584.9|12583.4|12586.2|12584.7|12583.8|12582.5|294
1653337500000|2022-05-23 20:25:00|12585|12583.5|12587.4|12585.9|12587.8|12586.6|12584.6|12583.1|260
1653337800000|2022-05-23 20:30:00|12587.5|12586|12586.1|12584.6|12587.8|12586.6|12585.7|12583.9|136
1653338100000|2022-05-23 20:35:00|12586.2|12584.7|12583.6|12582.1|12586.2|12584.7|12583.5|12582|202
1653338400000|2022-05-23 20:40:00|12583.7|12582.2|12584.6|12583.1|12584.6|12583.1|12583.3|12581.8|176
1653338700000|2022-05-23 20:45:00|12584.9|12583.4|12586.6|12585.1|12587.4|12585.3|12584.4|12582.9|235
1653339000000|2022-05-23 20:50:00|12586.7|12585.2|12589.5|12587.1|12589.7|12587.6|12585.3|12583.3|597
1653339300000|2022-05-23 20:55:00|12589.6|12587.2|12590|12586.3|12590.4|12587.8|12588|12584.8|433
1653339600000|2022-05-23 21:00:00|12588.9|12585.5|12589.1|12578.1|12592.1|12585.5|12588.7|12577.7|81
1653339900000|2022-05-23 21:05:00|12589.5|12578.5|12587.7|12576.7|12591.2|12580.2|12587.5|12576.5|60
1653340200000|2022-05-23 21:10:00|12588|12577|12590|12579|12591.1|12580.1|12588|12577|118
1653340500000|2022-05-23 21:15:00|12590.1|12579.1|12590.4|12579.7|12591.2|12580.2|12588.8|12578.1|132
1653340800000|2022-05-23 21:20:00|12590.3|12579.4|12590.4|12579.7|12591.4|12581.1|12589.3|12578.3|131
1653341100000|2022-05-23 21:25:00|12590.2|12579.5|12591.4|12581.2|12591.7|12581.2|12589.5|12578.9|69
1653341400000|2022-05-23 21:30:00|12591|12580|12590.6|12581.5|12591.6|12582.5|12588.6|12577.6|155
1653341700000|2022-05-23 21:35:00|12591.4|12580.6|12589.9|12584.3|12593.7|12584.4|12589.5|12580.5|158
1653342000000|2022-05-23 21:40:00|12589.7|12584.4|12591|12584|12593.3|12584.9|12589.5|12580.2|164
1653342300000|2022-05-23 21:45:00|12590.6|12584.9|12592.3|12582.8|12594.6|12585.6|12588.3|12577.3|225
1653342600000|2022-05-23 21:50:00|12592.9|12582.4|12590.2|12585.1|12595.4|12586.7|12589|12578|249
1653342900000|2022-05-23 21:55:00|12590.1|12585|12590.4|12583.5|12593.1|12585.8|12589.1|12579.5|187
1653343200000|2022-05-23 22:00:00|12591.2|12582.2|12586.4|12581.6|12593.2|12585|12585.9|12578.6|563
1653343500000|2022-05-23 22:05:00|12587.5|12580.8|12585|12581.1|12589.5|12582.2|12584.1|12578.8|463
1653343800000|2022-05-23 22:10:00|12585.3|12580.9|12585|12580.3|12586.8|12581.7|12583.8|12578.4|384
1653344100000|2022-05-23 22:15:00|12584.9|12580.4|12584.1|12580.8|12586|12581.4|12583.3|12578.6|524
1653344400000|2022-05-23 22:20:00|12584|12580.9|12582.2|12579.5|12584.7|12581.1|12581.8|12578.8|664
1653344700000|2022-05-23 22:25:00|12582|12579.7|12582.9|12580.1|12584.4|12581.1|12581.5|12579.3|646
1653345000000|2022-05-23 22:30:00|12582.8|12580.5|12582.1|12579.7|12583.7|12580.5|12581.3|12579.2|550
1653345300000|2022-05-23 22:35:00|12582|12579.8|12580.7|12577.8|12583.1|12580|12579.9|12576.9|619
1653345600000|2022-05-23 22:40:00|12580.8|12577.9|12581.8|12578.6|12582|12579.4|12580.1|12577.4|408
1653345900000|2022-05-23 22:45:00|12581.6|12578.5|12578.6|12575.9|12581.7|12579.5|12578.3|12575.1|508
1653346200000|2022-05-23 22:50:00|12578.5|12575.8|12578.3|12575.7|12579.6|12577.2|12577.8|12574.9|611
1653346500000|2022-05-23 22:55:00|12578.4|12575.6|12579.8|12577.1|12579.9|12577.6|12578|12575.6|490
1653346800000|2022-05-23 23:00:00|12579.6|12577.2|12576.6|12573.9|12579.9|12577.6|12575.9|12573.9|514
1653347100000|2022-05-23 23:05:00|12576.5|12574.2|12577|12575.5|12580.8|12579|12576.4|12573.8|647
1653347400000|2022-05-23 23:10:00|12576.5|12574.4|12574.3|12572.8|12577.3|12575.5|12574.2|12572.7|317
1653347700000|2022-05-23 23:15:00|12574.2|12572.7|12573|12571.5|12575.5|12574.4|12572|12570.5|426
1653348000000|2022-05-23 23:20:00|12572.9|12571.4|12572.4|12570.9|12573.1|12571.6|12571.4|12570.2|199
1653348300000|2022-05-23 23:25:00|12572.5|12571|12571.2|12569.7|12573.4|12572|12570.7|12569.3|247
1653348600000|2022-05-23 23:30:00|12571.3|12569.8|12573.1|12571.6|12573.5|12572.3|12571|12569.5|344
1653348900000|2022-05-23 23:35:00|12573|12571.5|12574.6|12573.1|12575|12573.9|12573|12571.5|191
1653349200000|2022-05-23 23:40:00|12574.7|12573.2|12577.7|12576.2|12578.3|12576.8|12574.7|12573.2|206
1653349500000|2022-05-23 23:45:00|12577.8|12576.3|12578.7|12577.2|12578.9|12577.4|12575.7|12574.5|259
1653349800000|2022-05-23 23:50:00|12578.6|12577.1|12569.4|12568.5|12579.3|12577.8|12568.8|12567.9|483
1653350100000|2022-05-23 23:55:00|12569.3|12568.4|12567.6|12566.7|12570|12568.7|12567|12565.6|338
1653350400000|2022-05-24 00:00:00|12567.5|12566.6|12568|12567.1|12568.9|12567.7|12563.7|12562.4|779
1653350700000|2022-05-24 00:05:00|12567.9|12567|12567.8|12566.3|12568.3|12567.3|12565.4|12564.2|562
1653351000000|2022-05-24 00:10:00|12567.1|12566.2|12569.1|12568.2|12569.2|12568.3|12565.8|12564.9|622
1653351300000|2022-05-24 00:15:00|12569.2|12568.3|12564.3|12563.4|12570|12569.1|12564.2|12563.3|440
1653351600000|2022-05-24 00:20:00|12564.2|12563.3|12563.7|12562.8|12565.1|12564.2|12560.5|12559.6|567
1653351900000|2022-05-24 00:25:00|12563.6|12562.7|12560.1|12559.2|12565.3|12564.2|12559.9|12559|506
1653352200000|2022-05-24 00:30:00|12560|12559.1|12564.2|12563.3|12565.4|12564.5|12559.6|12558.5|562
1653352500000|2022-05-24 00:35:00|12564.1|12563.2|12561.7|12560.8|12564.9|12563.8|12561.6|12560.6|465
1653352800000|2022-05-24 00:40:00|12561.2|12560.3|12563.6|12562.1|12565.8|12564.9|12560.8|12559.9|495
1653353100000|2022-05-24 00:45:00|12563.2|12562.3|12561.4|12560.5|12565.9|12564.6|12560.9|12559.6|472
1653353400000|2022-05-24 00:50:00|12561.5|12560.6|12560.3|12559.4|12562.7|12561.6|12559.4|12558.5|539
1653353700000|2022-05-24 00:55:00|12560.5|12559.6|12559.7|12558.2|12561.5|12560.1|12557.4|12556.5|396
1653354000000|2022-05-24 01:00:00|12559.3|12558.4|12558.8|12557.9|12561.5|12560.3|12558|12556.8|521
1653354300000|2022-05-24 01:05:00|12558.9|12558|12560.1|12558.6|12560.4|12559.2|12556.2|12555.2|618
1653354600000|2022-05-24 01:10:00|12559.7|12558.8|12559.7|12558.2|12561|12560.1|12558|12557.1|511
1653354900000|2022-05-24 01:15:00|12559.6|12558.1|12559.6|12558.7|12560.8|12559.4|12558.4|12557.3|539
1653355200000|2022-05-24 01:20:00|12559.7|12558.8|12565.5|12564|12568.1|12567.2|12559.4|12558.3|538
1653355500000|2022-05-24 01:25:00|12565.6|12564.1|12566.6|12565.7|12570.2|12568.9|12563.9|12562.5|500
1653355800000|2022-05-24 01:30:00|12567.1|12565.6|12557|12556.1|12567.1|12565.8|12556.8|12555.8|631
1653356100000|2022-05-24 01:35:00|12557.1|12556.2|12559.4|12558.5|12560.6|12559.5|12557|12555.9|634
1653356400000|2022-05-24 01:40:00|12559.5|12558.6|12562.6|12561.1|12563.5|12562.3|12559.5|12558.6|598
1653356700000|2022-05-24 01:45:00|12562.3|12560.8|12562.5|12561.6|12564.5|12563.3|12561.4|12560.2|490
1653357000000|2022-05-24 01:50:00|12562.4|12561.5|12563|12562.1|12563.4|12562.2|12560|12558.8|469
1653357300000|2022-05-24 01:55:00|12563.1|12562.2|12558.1|12557.2|12563.1|12562.2|12556.6|12555.4|467
1653357600000|2022-05-24 02:00:00|12558|12557.1|12557.9|12556.4|12558.8|12557.6|12555.6|12554.7|472
1653357900000|2022-05-24 02:05:00|12558|12556.5|12554.6|12553.1|12558|12556.6|12553.4|12551.9|349
1653358200000|2022-05-24 02:10:00|12554.5|12553|12553.4|12551.9|12556.2|12555.1|12553.1|12551.9|374
1653358500000|2022-05-24 02:15:00|12553.3|12551.8|12549.5|12548.6|12554.2|12553|12549.2|12548.3|359
1653358800000|2022-05-24 02:20:00|12550.3|12549.4|12551|12550.1|12552.2|12551.3|12549.1|12548.2|544
1653359100000|2022-05-24 02:25:00|12551.1|12550.2|12550.1|12549.2|12551.1|12550.2|12548|12546.9|462
1653359400000|2022-05-24 02:30:00|12550.2|12549.3|12554.9|12553.4|12555.1|12554.2|12550.1|12549.2|419
1653359700000|2022-05-24 02:35:00|12554.6|12553.7|12557.5|12556|12558|12557.1|12554.6|12553.5|387
1653360000000|2022-05-24 02:40:00|12557.6|12556.1|12561.5|12560.6|12562.4|12561.5|12557|12555.9|376
1653360300000|2022-05-24 02:45:00|12561.4|12560.5|12560.3|12559.4|12561.5|12560.6|12557.4|12556.1|384
1653360600000|2022-05-24 02:50:00|12560.2|12559.3|12560|12559.1|12560.4|12559.5|12559.2|12558.2|357
1653360900000|2022-05-24 02:55:00|12560.1|12559.2|12560.5|12559.6|12561.1|12560.2|12559.6|12558.4|296
1653361200000|2022-05-24 03:00:00|12560.3|12559.4|12561|12560.1|12563.6|12562.6|12560.2|12559.2|389
1653361500000|2022-05-24 03:05:00|12561.1|12560.2|12560.7|12559.8|12563.1|12562.2|12558.5|12557.5|407
1653361800000|2022-05-24 03:10:00|12561|12559.5|12564.3|12563.4|12565.3|12564.2|12559.8|12558.9|336
1653362100000|2022-05-24 03:15:00|12564.2|12563.3|12565.2|12563.7|12567.3|12566.1|12564|12562.7|331
1653362400000|2022-05-24 03:20:00|12565.1|12563.6|12561.7|12560.8|12565.2|12564.2|12561.6|12560.6|376
1653362700000|2022-05-24 03:25:00|12561.6|12560.7|12561.7|12560.8|12563.3|12562.1|12560.4|12559.5|354
1653363000000|2022-05-24 03:30:00|12561.6|12560.7|12562.9|12561.4|12564.9|12563.8|12561.6|12560.5|432
1653363300000|2022-05-24 03:35:00|12563|12561.5|12561.3|12560.4|12563.3|12562.2|12561.2|12560|404
1653363600000|2022-05-24 03:40:00|12561.2|12560.3|12564.1|12563.2|12564.5|12563.6|12560.9|12559.8|305
1653363900000|2022-05-24 03:45:00|12564|12563.1|12566.5|12565.6|12566.7|12565.8|12563.5|12562.2|268
1653364200000|2022-05-24 03:50:00|12566.4|12565.5|12565.5|12564.6|12567.3|12566.4|12564.3|12563.4|336
1653364500000|2022-05-24 03:55:00|12565.4|12564.5|12566.1|12565.2|12567.1|12566|12565.1|12564|346
1653364800000|2022-05-24 04:00:00|12566|12565.1|12566.4|12565.5|12567.1|12566.1|12565.5|12564.2|371
1653365100000|2022-05-24 04:05:00|12566.7|12565.2|12566.4|12564.9|12567.5|12566.2|12564.2|12563.1|447
1653365400000|2022-05-24 04:10:00|12566|12565.1|12563.4|12562.5|12566|12565.1|12562.9|12562|365
1653365700000|2022-05-24 04:15:00|12563.3|12562.4|12564|12563.1|12566.4|12565.5|12562.5|12561.6|430
1653366000000|2022-05-24 04:20:00|12563.9|12563|12561|12560.1|12564.6|12563.4|12560.9|12559.8|331
1653366300000|2022-05-24 04:25:00|12561.1|12560.2|12560.7|12559.2|12561.4|12560.4|12560|12558.8|273
1653366600000|2022-05-24 04:30:00|12560.6|12559.1|12563.4|12562.5|12564.3|12563.1|12560.6|12559.1|372
1653366900000|2022-05-24 04:35:00|12562.7|12561.8|12562.5|12561.6|12563.5|12562.3|12561.7|12560.7|222
1653367200000|2022-05-24 04:40:00|12562.4|12561.5|12563|12562.1|12563.5|12562.5|12561|12559.8|333
1653367500000|2022-05-24 04:45:00|12563.1|12562.2|12560.7|12559.8|12565.2|12564.1|12560.4|12559.5|404
1653367800000|2022-05-24 04:50:00|12560.5|12559.6|12562.3|12561.4|12562.5|12561.6|12557.1|12556|348
1653368100000|2022-05-24 04:55:00|12562.2|12561.3|12561.1|12559.6|12563.8|12562.7|12560|12559.1|387
1653368400000|2022-05-24 05:00:00|12561.2|12559.7|12565.2|12564.3|12565.5|12564.5|12560.7|12559.7|382
1653368700000|2022-05-24 05:05:00|12565.7|12564.8|12569.3|12568.4|12570.2|12569.2|12565.6|12564.5|404
1653369000000|2022-05-24 05:10:00|12569|12568.1|12566.6|12565.7|12571.5|12570.4|12566.6|12565.7|414
1653369300000|2022-05-24 05:15:00|12566.2|12565.3|12570.9|12569.4|12571.5|12570.2|12565.9|12565|418
1653369600000|2022-05-24 05:20:00|12571|12569.5|12569.1|12568.2|12572.4|12571.1|12568.6|12567.7|286
1653369900000|2022-05-24 05:25:00|12569.2|12568.3|12567.2|12566.3|12571.3|12570.1|12567|12565.8|288
1653370200000|2022-05-24 05:30:00|12567.3|12566.4|12571.4|12570.5|12574.8|12573.3|12566|12565|476
1653370500000|2022-05-24 05:35:00|12571.8|12570.9|12568.9|12568|12573.3|12572.4|12567.9|12567|418
1653370800000|2022-05-24 05:40:00|12569|12568.1|12567.2|12566.3|12569.3|12568.4|12567.1|12566.2|402
1653371100000|2022-05-24 05:45:00|12566.8|12565.9|12565.1|12564.2|12567.6|12566.6|12563.9|12563|492
1653371400000|2022-05-24 05:50:00|12565.2|12564.3|12568.9|12568|12569.5|12568.1|12563.7|12562.8|556
1653371700000|2022-05-24 05:55:00|12569.3|12567.8|12573.2|12572.3|12574.6|12573.4|12568.2|12567.3|675
1653372000000|2022-05-24 06:00:00|12573.4|12572.5|12578.4|12577.5|12579.7|12578.8|12573.3|12572|848
1653372300000|2022-05-24 06:05:00|12578.3|12577.4|12580.8|12579.3|12582.8|12581.4|12575.9|12574.5|694
1653372600000|2022-05-24 06:10:00|12581.2|12579.7|12577.9|12577|12581.7|12580.2|12577.5|12576.4|385
1653372900000|2022-05-24 06:15:00|12577.8|12576.9|12581.1|12580.2|12582.3|12581.4|12577.8|12576.9|462
1653373200000|2022-05-24 06:20:00|12581.2|12580.3|12576.8|12575.9|12582.5|12581.6|12576.5|12575.6|528
1653373500000|2022-05-24 06:25:00|12576.7|12575.8|12579.1|12578.2|12580.1|12578.8|12574.5|12573.5|481
1653373800000|2022-05-24 06:30:00|12579.4|12577.9|12577.8|12576.9|12581.6|12580.7|12577.8|12576.8|486
1653374100000|2022-05-24 06:35:00|12577.5|12576.6|12569.7|12568.2|12578.4|12577.1|12569|12567.9|615
1653374400000|2022-05-24 06:40:00|12569.8|12568.3|12577.2|12575.7|12577.2|12576.1|12569.3|12567.8|580
1653374700000|2022-05-24 06:45:00|12576.8|12575.9|12575.4|12574.5|12577.3|12576.4|12573.2|12572.1|554
1653375000000|2022-05-24 06:50:00|12575.3|12574.4|12588.6|12587.7|12589.6|12588.4|12574.9|12574|941
1653375300000|2022-05-24 06:55:00|12588.3|12587.4|12580|12579.1|12588.3|12587.4|12577.6|12576.7|994
1653375600000|2022-05-24 07:00:00|12580.2|12579.3|12592.8|12591.9|12596.7|12595.3|12580.2|12579.3|1430
1653375900000|2022-05-24 07:05:00|12592.7|12591.8|12588.2|12586.7|12594.7|12593.6|12583.9|12582.7|1105
1653376200000|2022-05-24 07:10:00|12588.1|12586.6|12595.4|12593.9|12596.4|12595.4|12587.7|12586.2|872
1653376500000|2022-05-24 07:15:00|12595.1|12594.2|12588.1|12587.2|12598.2|12596.8|12588.1|12587.2|1019
1653376800000|2022-05-24 07:20:00|12588.2|12587.3|12594.1|12593.2|12598.3|12597.1|12587.3|12585.9|1067
1653377100000|2022-05-24 07:25:00|12594.2|12593.3|12595|12593.5|12596.3|12595|12589.8|12588.7|726
1653377400000|2022-05-24 07:30:00|12594.5|12593|12590.2|12588.7|12599.7|12597.9|12589.6|12588.1|986
1653377700000|2022-05-24 07:35:00|12590.3|12588.8|12589|12587.5|12592.2|12591|12587.9|12586.4|898
1653378000000|2022-05-24 07:40:00|12589.1|12587.6|12593.4|12592.5|12593.6|12592.5|12587.4|12586.2|788
1653378300000|2022-05-24 07:45:00|12593.3|12592.4|12583.5|12582|12594.7|12593.6|12583.5|12582|683
1653378600000|2022-05-24 07:50:00|12583.3|12581.8|12578.1|12577.2|12585.4|12584.4|12577.3|12575.9|791
1653378900000|2022-05-24 07:55:00|12578.3|12576.8|12583|12581.5|12583.3|12582.1|12578.3|12576.8|768
1653379200000|2022-05-24 08:00:00|12582.9|12581.4|12583.6|12582.7|12592.7|12591.8|12581.3|12579.9|836
1653379500000|2022-05-24 08:05:00|12583.9|12582.4|12580.9|12580|12584.4|12583.2|12580|12578.8|694
1653379800000|2022-05-24 08:10:00|12580.7|12579.8|12579.5|12578.6|12580.9|12580|12575.2|12574.3|710
1653380100000|2022-05-24 08:15:00|12579.6|12578.7|12568.8|12567.3|12579.6|12578.7|12566.1|12565.2|890
1653380400000|2022-05-24 08:20:00|12568.7|12567.2|12578.9|12577.4|12583.2|12581.8|12568.3|12567|820
1653380700000|2022-05-24 08:25:00|12578.8|12577.3|12575.6|12567.4|12581.8|12580.9|12571.8|12567.4|830
1653381000000|2022-05-24 08:30:00|12573|12569.3|12519.3|12517.8|12573|12569.3|12504.2|12501.7|2001
1653381300000|2022-05-24 08:35:00|12519|12517.5|12496.2|12494.7|12519.1|12517.6|12491.5|12490|1400
1653381600000|2022-05-24 08:40:00|12496.3|12494.8|12484.9|12483.4|12496.4|12494.9|12484.5|12483.3|1352
1653381900000|2022-05-24 08:45:00|12484.4|12483.5|12483.6|12482.1|12490.7|12489.2|12481.6|12480.6|1111
1653382200000|2022-05-24 08:50:00|12483.4|12481.9|12483|12481.5|12486.2|12484.9|12475.4|12474.2|959
1653382500000|2022-05-24 08:55:00|12482.9|12481.4|12487.3|12485.8|12487.5|12486|12479|12477.5|821
1653382800000|2022-05-24 09:00:00|12487.4|12485.9|12479.2|12477.7|12492.4|12491.2|12479.2|12477.7|776
1653383100000|2022-05-24 09:05:00|12479.1|12477.6|12490.8|12489.3|12492|12491|12478.8|12477.3|821
1653383400000|2022-05-24 09:10:00|12490.7|12489.2|12495.8|12494.9|12497.4|12495.9|12488.3|12486.9|790
1653383700000|2022-05-24 09:15:00|12496.2|12495.3|12502.1|12500.6|12503.7|12502.5|12494|12492.9|741
1653384000000|2022-05-24 09:20:00|12502.4|12500.9|12506.6|12505.7|12507|12505.9|12501.8|12500.5|579
1653384300000|2022-05-24 09:25:00|12506.5|12505.6|12500.7|12499.8|12506.5|12505.6|12495.7|12494.3|651
1653384600000|2022-05-24 09:30:00|12500.6|12499.7|12489.3|12488.4|12501.5|12500.3|12489.3|12487.9|794
1653384900000|2022-05-24 09:35:00|12489.2|12488.3|12496.4|12494.9|12501.2|12500.3|12486.8|12485.6|741
1653385200000|2022-05-24 09:40:00|12496.3|12494.8|12492.9|12492|12497.4|12496|12488.1|12486.9|678
1653385500000|2022-05-24 09:45:00|12492.8|12491.9|12492.7|12491.2|12498|12497|12489.7|12488.7|707
1653385800000|2022-05-24 09:50:00|12492.6|12491.1|12489.9|12488.4|12494.4|12493.2|12488.6|12487.6|690
1653386100000|2022-05-24 09:55:00|12490|12488.5|12491.6|12490.1|12496.4|12495.2|12489.9|12488.4|678
1653386400000|2022-05-24 10:00:00|12491.5|12490|12495.5|12494.6|12496.4|12495.5|12488.4|12487.3|619
1653386700000|2022-05-24 10:05:00|12495.7|12494.8|12509.3|12507.8|12511|12509.6|12495.5|12494.6|725
1653387000000|2022-05-24 10:10:00|12509.4|12507.9|12508.9|12508|12510.2|12509|12505.8|12504.9|671
1653387300000|2022-05-24 10:15:00|12509|12508.1|12503.5|12502.6|12511.3|12510|12501.5|12500.6|585
1653387600000|2022-05-24 10:20:00|12503.6|12502.7|12507.1|12506.2|12509|12507.5|12501.8|12500.8|647
1653387900000|2022-05-24 10:25:00|12506.6|12505.7|12505.2|12503.7|12506.9|12505.7|12502.8|12501.9|657
1653388200000|2022-05-24 10:30:00|12504.9|12504|12507|12505.5|12508.3|12507.4|12504.1|12503.2|762
1653388500000|2022-05-24 10:35:00|12507.1|12505.6|12512.4|12510.9|12512.7|12511.3|12506.6|12505.5|505
1653388800000|2022-05-24 10:40:00|12511.5|12510.6|12520.1|12519.2|12520.7|12519.6|12511.3|12510.4|629
1653389100000|2022-05-24 10:45:00|12520|12519.1|12518.5|12517|12522.9|12522|12518.1|12516.9|496
1653389400000|2022-05-24 10:50:00|12518.2|12517.3|12512.3|12511.4|12518.4|12517.4|12511.4|12510.3|578
1653389700000|2022-05-24 10:55:00|12512.4|12511.5|12511.6|12510.1|12517.2|12516.1|12510.4|12509.5|701
1653390000000|2022-05-24 11:00:00|12511.4|12510.5|12512|12510.5|12513.9|12513|12507.4|12505.9|753
1653390300000|2022-05-24 11:05:00|12512.1|12510.6|12507.3|12506.4|12512.9|12511.5|12505.1|12503.5|672
1653390600000|2022-05-24 11:10:00|12507.4|12506.5|12502.2|12501.3|12507.5|12506.5|12502.1|12500.9|607
1653390900000|2022-05-24 11:15:00|12502.4|12500.9|12500.5|12499|12503.2|12502.1|12495.4|12494.1|706
1653391200000|2022-05-24 11:20:00|12500.6|12499.1|12506.3|12505.4|12507.5|12506.2|12500.2|12498.7|753
1653391500000|2022-05-24 11:25:00|12506.4|12505.5|12501|12500.1|12506.7|12505.8|12500.9|12499.9|597
1653391800000|2022-05-24 11:30:00|12500.9|12499.4|12505.4|12503.9|12508.3|12507|12498|12497.1|752
1653392100000|2022-05-24 11:35:00|12505.3|12503.8|12510.5|12509|12518.5|12517|12505.3|12503.8|1018
1653392400000|2022-05-24 11:40:00|12510.6|12509.1|12508|12506.5|12511.1|12509.9|12505.5|12504|941
1653392700000|2022-05-24 11:45:00|12507.8|12506.3|12506.4|12504.9|12513.6|12512.7|12506|12504.5|845
1653393000000|2022-05-24 11:50:00|12506.6|12505.1|12501|12499.5|12507.4|12505.9|12497.8|12496.3|861
1653393300000|2022-05-24 11:55:00|12500.9|12499.4|12499.6|12498.1|12500.9|12499.4|12496.2|12494.9|933
1653393600000|2022-05-24 12:00:00|12499.5|12498|12505.6|12504.7|12508.3|12507|12498.3|12497|886
1653393900000|2022-05-24 12:05:00|12505.9|12504.4|12499.2|12497.7|12507.6|12506.4|12497.9|12496.4|781
1653394200000|2022-05-24 12:10:00|12499.3|12497.8|12503.2|12501.7|12504.5|12503.2|12497.9|12495.7|688
1653394500000|2022-05-24 12:15:00|12502.9|12501.4|12491.4|12489.9|12502.9|12501.4|12488.8|12487.8|806
1653394800000|2022-05-24 12:20:00|12491|12490.1|12486.5|12485|12491.1|12490.1|12481.5|12480.2|748
1653395100000|2022-05-24 12:25:00|12485.9|12484.4|12479.7|12478.2|12490.3|12488.8|12479.6|12478.2|704
1653395400000|2022-05-24 12:30:00|12479.8|12478.3|12475.3|12473.8|12482.7|12481.5|12473.2|12471.7|769
1653395700000|2022-05-24 12:35:00|12475.2|12473.7|12477.1|12476.2|12478.5|12477|12472.3|12470.8|599
1653396000000|2022-05-24 12:40:00|12477.2|12476.3|12477.5|12476|12478.4|12477.1|12473.1|12471.6|633
1653396300000|2022-05-24 12:45:00|12477.6|12476.1|12494.7|12493.2|12494.8|12493.3|12477.3|12475.8|733
1653396600000|2022-05-24 12:50:00|12494.8|12493.3|12500.4|12498.9|12502.7|12501.5|12493.7|12492.6|774
1653396900000|2022-05-24 12:55:00|12500.3|12498.8|12492.6|12491.1|12500.5|12499|12487|12485.8|842
1653397200000|2022-05-24 13:00:00|12492.1|12490.6|12493.7|12492.2|12493.9|12492.2|12486.1|12484.7|903
1653397500000|2022-05-24 13:05:00|12493.6|12492.1|12488.2|12486.7|12494|12492.6|12484.4|12482.9|936
1653397800000|2022-05-24 13:10:00|12488.1|12486.6|12494.1|12492.6|12494.3|12493.2|12486|12484.5|764
1653398100000|2022-05-24 13:15:00|12494.2|12492.7|12491.8|12490.3|12495.1|12493.9|12491.1|12489.7|720
1653398400000|2022-05-24 13:20:00|12491.7|12490.2|12496.9|12495.4|12498.8|12497.4|12491.6|12490.1|732
1653398700000|2022-05-24 13:25:00|12497|12495.5|12488.8|12487.3|12497|12495.5|12486|12484.5|876
1653399000000|2022-05-24 13:30:00|12488.6|12487.1|12499.2|12497.7|12500.8|12498.9|12488.6|12487.1|1355
1653399300000|2022-05-24 13:35:00|12499|12497.5|12494.1|12492.6|12505.3|12503.8|12490.9|12489.8|1162
1653399600000|2022-05-24 13:40:00|12494.3|12492.8|12499.6|12494|12507.3|12505.8|12493.9|12490.4|1139
1653399900000|2022-05-24 13:45:00|12502.6|12491.6|12523.8|12522.3|12525|12523.7|12499.5|12491.6|1631
1653400200000|2022-05-24 13:50:00|12523.7|12522.2|12528.7|12527.2|12530.6|12529.2|12521.6|12520.3|1360
1653400500000|2022-05-24 13:55:00|12528.8|12527.3|12512.3|12510.8|12529.3|12527.8|12511.7|12509.7|1187
1653400800000|2022-05-24 14:00:00|12512.2|12510.7|12521.9|12520.4|12523.4|12521.8|12505.3|12503.8|1564
1653401100000|2022-05-24 14:05:00|12522|12520.5|12514.9|12513.4|12524|12522.9|12513.9|12512.4|1378
1653401400000|2022-05-24 14:10:00|12514.8|12513.3|12510.1|12508.6|12516.6|12515|12506.3|12504.5|1342
1653401700000|2022-05-24 14:15:00|12509.8|12508.3|12501.6|12500.1|12509.8|12508.3|12496.3|12494.1|1245
1653402000000|2022-05-24 14:20:00|12501.4|12499.9|12510.6|12509.1|12512.9|12511.4|12498.8|12497.3|1213
1653402300000|2022-05-24 14:25:00|12510.7|12509.2|12515.4|12513.9|12518.7|12516.9|12503.8|12502.3|1370
1653402600000|2022-05-24 14:30:00|12515.6|12514.1|12515.5|12514|12520.1|12518.6|12511|12509.5|1181
1653402900000|2022-05-24 14:35:00|12515.4|12513.9|12517.5|12516|12520.1|12518.6|12511.1|12509.8|1116
1653403200000|2022-05-24 14:40:00|12517.4|12515.9|12517.1|12515.6|12518.4|12516.9|12511.3|12509.8|1113
1653403500000|2022-05-24 14:45:00|12517.2|12515.7|12510.9|12509.4|12520.6|12519.1|12506.8|12505.3|1276
1653403800000|2022-05-24 14:50:00|12510.8|12509.3|12523.4|12521.9|12524.3|12522.9|12508.7|12507.2|1320
1653404100000|2022-05-24 14:55:00|12523.5|12522|12524.2|12523.3|12527.6|12525.8|12520.2|12518.8|1182
1653404400000|2022-05-24 15:00:00|12524.5|12523|12527.5|12526|12531.3|12529.8|12523.6|12522.3|1106
1653404700000|2022-05-24 15:05:00|12527.2|12525.7|12522.1|12520.6|12528|12526.5|12520.5|12518.7|1224
1653405000000|2022-05-24 15:10:00|12522.2|12520.7|12518.5|12517|12522.4|12520.9|12513.2|12511.7|1186
1653405300000|2022-05-24 15:15:00|12518.6|12517.1|12517.3|12515.8|12524.4|12523|12514.8|12513.3|1108
1653405600000|2022-05-24 15:20:00|12517.8|12516.9|12516.2|12514.7|12518.3|12517.1|12511.6|12510.1|1247
1653405900000|2022-05-24 15:25:00|12516.1|12514.6|12520.4|12518.9|12521.6|12520.1|12516|12514.5|1026
1653406200000|2022-05-24 15:30:00|12520.3|12518.8|12519.9|12518.4|12522.6|12521.1|12516.2|12514.7|1100
1653406500000|2022-05-24 15:35:00|12519.8|12518.3|12518.9|12517.4|12521.4|12520.1|12516.5|12515.1|795
1653406800000|2022-05-24 15:40:00|12518.8|12517.3|12527.3|12525.8|12528.5|12526.6|12517.3|12516.1|1010
1653407100000|2022-05-24 15:45:00|12527.6|12525.5|12536.2|12534.7|12539.9|12538.4|12526.4|12524.6|1065
1653407400000|2022-05-24 15:50:00|12536.3|12534.8|12531.9|12530.4|12537.9|12536.1|12530.8|12529.4|860
1653407700000|2022-05-24 15:55:00|12532|12530.5|12543|12541.5|12544.4|12543.1|12530.5|12529|946
1653408000000|2022-05-24 16:00:00|12543.1|12541.6|12543.4|12541.9|12544.3|12543.2|12539.3|12537.8|1016
1653408300000|2022-05-24 16:05:00|12543.6|12542.1|12547.1|12545.6|12548.6|12547.1|12542.5|12541|870
1653408600000|2022-05-24 16:10:00|12547|12545.5|12551.5|12550|12554.9|12553.4|12546.6|12545.1|835
1653408900000|2022-05-24 16:15:00|12551.6|12550.1|12549.9|12547.7|12555.4|12554.4|12546|12544.6|868
1653409200000|2022-05-24 16:20:00|12550|12548|12545.4|12543.9|12550|12548.3|12544.2|12542.7|664
1653409500000|2022-05-24 16:25:00|12545.2|12543.7|12543.9|12542.4|12549.2|12547.7|12542.7|12541.2|1057
1653409800000|2022-05-24 16:30:00|12543.8|12542.3|12539.4|12537.9|12545.7|12544.1|12538.1|12536.8|809
1653410100000|2022-05-24 16:35:00|12539.2|12537.7|12536.2|12534.7|12540.3|12538.9|12534.7|12533.4|906
1653410400000|2022-05-24 16:40:00|12536.1|12534.6|12538.1|12536.6|12539.6|12538.3|12533.7|12532.5|784
1653410700000|2022-05-24 16:45:00|12538.2|12536.7|12537.8|12536.9|12539.3|12538.2|12535.6|12534.1|787
1653411000000|2022-05-24 16:50:00|12538.2|12536.7|12535.2|12533.7|12540.1|12539.2|12534.3|12533.4|710
1653411300000|2022-05-24 16:55:00|12535.3|12533.8|12536.1|12534.6|12539.9|12538.7|12533|12531.8|871
1653411600000|2022-05-24 17:00:00|12535.6|12534.1|12530.2|12528.7|12537.2|12535.7|12529.6|12528.4|1001
1653411900000|2022-05-24 17:05:00|12530.1|12528.6|12534|12532.5|12534.5|12533.3|12529.7|12528.2|612
1653412200000|2022-05-24 17:10:00|12534.1|12532.6|12537.3|12536.4|12538.4|12536.8|12531|12529.7|906
1653412500000|2022-05-24 17:15:00|12537.2|12536.3|12541.5|12540|12544.4|12543.3|12536.9|12535.5|868
1653412800000|2022-05-24 17:20:00|12541.4|12539.9|12535|12533.5|12543.6|12542.3|12534.2|12533.3|705
1653413100000|2022-05-24 17:25:00|12534.8|12533.3|12534|12532.5|12535.5|12534.3|12531.9|12530.8|738
1653413400000|2022-05-24 17:30:00|12533.8|12532.3|12534|12533.1|12535.2|12534.1|12530.7|12529.5|816
1653413700000|2022-05-24 17:35:00|12534.1|12533.2|12534.5|12533|12535.9|12535|12533.3|12532.1|858
1653414000000|2022-05-24 17:40:00|12534.6|12533.1|12538.6|12537.1|12541.4|12539.9|12534.6|12533.1|1018
1653414300000|2022-05-24 17:45:00|12538.5|12537|12535.8|12534.9|12540.9|12540|12535|12533.7|872
1653414600000|2022-05-24 17:50:00|12535.6|12534.7|12538.5|12537|12540.2|12539.1|12534.9|12533.5|754
1653414900000|2022-05-24 17:55:00|12538.4|12536.9|12538.8|12537.3|12543.7|12542.7|12537.5|12536.4|692
1653415200000|2022-05-24 18:00:00|12538.7|12537.8|12533.7|12532.8|12539.2|12537.9|12532|12530.9|806
1653415500000|2022-05-24 18:05:00|12534.2|12532.7|12533.9|12532.4|12536.2|12534.3|12530.8|12529.7|763
1653415800000|2022-05-24 18:10:00|12534|12532.5|12531.2|12529.7|12540.1|12538.9|12530|12528.5|865
1653416100000|2022-05-24 18:15:00|12531.4|12529.9|12518.9|12517.4|12532.7|12531|12518|12516.5|1157
1653416400000|2022-05-24 18:20:00|12518.8|12517.3|12523.9|12522.4|12527.7|12525.5|12518|12515.7|1261
1653416700000|2022-05-24 18:25:00|12524|12522.5|12519|12517.5|12527.5|12526.4|12516.6|12514.4|843
1653417000000|2022-05-24 18:30:00|12519.1|12517.6|12523.8|12522.3|12524|12522.5|12516.2|12514.7|598
1653417300000|2022-05-24 18:35:00|12523.9|12522.4|12520.1|12518.6|12524.2|12522.7|12519.7|12518.2|610
1653417600000|2022-05-24 18:40:00|12520.4|12518.9|12517.1|12516.2|12522.4|12520.9|12516.6|12515.5|689
1653417900000|2022-05-24 18:45:00|12516.9|12516|12516|12514.5|12519.9|12518.7|12515.2|12513.9|597
1653418200000|2022-05-24 18:50:00|12515.8|12514.3|12515.2|12513.7|12517.2|12515.4|12513.9|12512.8|831
1653418500000|2022-05-24 18:55:00|12515.3|12513.8|12511.9|12510.4|12516.7|12515.4|12510.9|12509.6|710
1653418800000|2022-05-24 19:00:00|12512|12510.5|12517.5|12516|12517.9|12516.5|12511|12509.6|704
1653419100000|2022-05-24 19:05:00|12517.2|12515.7|12524.3|12522.8|12524.5|12522.9|12516.9|12515.4|670
1653419400000|2022-05-24 19:10:00|12524.2|12522.7|12523.3|12522.4|12525.5|12524.4|12521.9|12520.7|778
1653419700000|2022-05-24 19:15:00|12524|12523.1|12523|12522.1|12526.4|12525.1|12521.6|12520.5|807
1653420000000|2022-05-24 19:20:00|12523.1|12522.2|12527.6|12526.1|12528.1|12526.9|12521|12519.9|955
1653420300000|2022-05-24 19:25:00|12527.5|12526|12527.3|12525.8|12528.2|12527.1|12525|12523.5|676
1653420600000|2022-05-24 19:30:00|12527.7|12526.2|12529.6|12528.7|12530.7|12529.4|12527.4|12525.9|792
1653420900000|2022-05-24 19:35:00|12529.5|12528.6|12535.7|12534.2|12537.7|12536.5|12529.5|12528.3|786
1653421200000|2022-05-24 19:40:00|12535.6|12534.7|12533.3|12531.8|12536.3|12534.9|12532.9|12531.4|720
1653421500000|2022-05-24 19:45:00|12533.2|12531.7|12535.6|12534.1|12537.8|12536.3|12533.2|12531.7|738
1653421800000|2022-05-24 19:50:00|12535.7|12534.2|12536.6|12534.5|12536.8|12535.3|12533.3|12531.4|803
1653422100000|2022-05-24 19:55:00|12536.4|12534.9|12534.5|12533|12536.4|12534.9|12532|12530.5|748
1653422400000|2022-05-24 20:00:00|12534.2|12533.6|12537|12535.5|12537.7|12536.3|12533.1|12532.1|486
1653422700000|2022-05-24 20:05:00|12537.1|12535.6|12536.1|12534.6|12537.1|12535.6|12534.4|12532.6|271
1653423000000|2022-05-24 20:10:00|12536.2|12534.7|12536.9|12535.4|12537.3|12535.8|12535|12533.6|244
1653423300000|2022-05-24 20:15:00|12537|12535.5|12537.2|12535.7|12537.7|12535.9|12536|12534.8|176
1653423600000|2022-05-24 20:20:00|12537.1|12535.6|12536.4|12534.9|12537.2|12535.9|12534.4|12532.9|225
1653423900000|2022-05-24 20:25:00|12536.5|12535|12537.2|12535.7|12537.8|12536.2|12536.1|12534.6|171
1653424200000|2022-05-24 20:30:00|12537.3|12535.8|12537.2|12535.7|12538.1|12536.6|12536.9|12535.3|219
1653424500000|2022-05-24 20:35:00|12537.1|12535.6|12538|12536.5|12538.5|12536.8|12536.7|12535.6|144
1653424800000|2022-05-24 20:40:00|12537.9|12536.4|12538.2|12536.7|12538.5|12537|12536.9|12535.2|159
1653425100000|2022-05-24 20:45:00|12538.6|12536.3|12538|12535.7|12538.8|12536.8|12536.3|12534.4|156
1653425400000|2022-05-24 20:50:00|12537.9|12535.8|12536.6|12533.9|12538.4|12536|12535.4|12533|200
1653425700000|2022-05-24 20:55:00|12536.5|12534|12538.5|12527.7|12540.6|12534.1|12535.1|12526.2|532
1653426000000|2022-05-24 21:00:00|12538.6|12527.6|12538.7|12527.7|12539.2|12528.3|12537.7|12526.7|60
1653426300000|2022-05-24 21:05:00|12538.8|12527.8|12537.5|12526.5|12539|12528|12537.5|12526.5|36
1653426600000|2022-05-24 21:10:00|12537.7|12526.7|12536.1|12525.1|12538.4|12527.4|12536.1|12525.1|475
1653426900000|2022-05-24 21:15:00|12536.2|12525.2|12536.7|12525.7|12537.9|12529.7|12533.9|12524|414
1653427200000|2022-05-24 21:20:00|12536.6|12525.6|12535.2|12527.9|12538.1|12528.9|12534.7|12524.7|665
1653427500000|2022-05-24 21:25:00|12535.3|12528|12537.4|12528.7|12539.5|12529.3|12534.9|12525.7|510
1653427800000|2022-05-24 21:30:00|12537.7|12528.4|12534|12527.6|12538.4|12529.3|12533.1|12526.5|240
1653428100000|2022-05-24 21:35:00|12533.8|12527.8|12534.8|12528.3|12538|12530.1|12532.9|12526.5|216
1653428400000|2022-05-24 21:40:00|12536.4|12529.1|12535.9|12529.4|12539.8|12530|12534.7|12524.8|190
1653428700000|2022-05-24 21:45:00|12536.2|12528.3|12536|12529.2|12538.3|12529.4|12534.9|12526.2|134
1653429000000|2022-05-24 21:50:00|12535.4|12528.3|12536|12528.6|12538.2|12529.7|12534.7|12525.4|172
1653429300000|2022-05-24 21:55:00|12536.6|12529|12537.5|12528.8|12539.8|12532.7|12535.3|12527|382
1653429600000|2022-05-24 22:00:00|12537.3|12529|12536.9|12532.3|12540.2|12533.3|12535.8|12527.3|773
1653429900000|2022-05-24 22:05:00|12536.7|12532.4|12536.7|12531.4|12537.1|12533.3|12535.6|12531|572
1653430200000|2022-05-24 22:10:00|12536.6|12533.1|12536.5|12533.5|12537.3|12534.2|12535.3|12531.9|728
1653430500000|2022-05-24 22:15:00|12536.7|12533.4|12543.2|12540.8|12545.9|12542.9|12535.7|12532.4|1235
1653430800000|2022-05-24 22:20:00|12543.3|12540.6|12542.9|12539.4|12543.8|12540.9|12541.6|12539.1|692
1653431100000|2022-05-24 22:25:00|12542.7|12539.5|12544.3|12541.2|12545.3|12542.4|12542.3|12539.2|839
1653431400000|2022-05-24 22:30:00|12544.4|12541.1|12544.1|12541.4|12544.7|12542.1|12542.2|12540|648
1653431700000|2022-05-24 22:35:00|12544.2|12541.5|12544.3|12541.6|12545.1|12542.9|12542|12539.5|665
1653432000000|2022-05-24 22:40:00|12544.4|12541.4|12548.5|12545.1|12548.8|12546.1|12544|12541.4|943
1653432300000|2022-05-24 22:45:00|12548.1|12545|12549.3|12547.1|12551.2|12548.4|12547.3|12544.6|691
1653432600000|2022-05-24 22:50:00|12549.7|12546.8|12543.9|12541.2|12550.2|12547.2|12543.3|12540.8|473
1653432900000|2022-05-24 22:55:00|12543.7|12541.3|12544.8|12542.4|12546|12543.4|12542.6|12540.1|446
1653433200000|2022-05-24 23:00:00|12544.7|12542.5|12545.2|12543.7|12546.8|12544.9|12544.3|12542|321
1653433500000|2022-05-24 23:05:00|12545.3|12543.8|12546.5|12545|12548.6|12546.1|12545|12543.5|340
1653433800000|2022-05-24 23:10:00|12547|12544.8|12545.6|12544.1|12547.5|12545.9|12544.3|12542.3|251
1653434100000|2022-05-24 23:15:00|12545.8|12544.3|12545.1|12543.6|12547.3|12545.1|12543.5|12541.6|415
1653434400000|2022-05-24 23:20:00|12545.4|12543.3|12544.4|12542.9|12545.6|12543.6|12543.7|12541.9|246
1653434700000|2022-05-24 23:25:00|12544.5|12543|12541.1|12539.6|12545.3|12543.3|12540.9|12539.2|326
1653435000000|2022-05-24 23:30:00|12541|12539.5|12543.1|12541.6|12543.5|12542|12541|12539.5|363
1653435300000|2022-05-24 23:35:00|12543|12541.5|12540.4|12538.9|12543.4|12541.7|12539.7|12538.2|449
1653435600000|2022-05-24 23:40:00|12540.5|12539|12540.2|12538.7|12540.9|12539.2|12539.8|12538.1|423
1653435900000|2022-05-24 23:45:00|12540.3|12538.8|12541.5|12540|12542|12540.5|12540|12538.5|278
1653436200000|2022-05-24 23:50:00|12541.4|12539.9|12541.2|12539.7|12543|12541.5|12540.9|12539.6|262
1653436500000|2022-05-24 23:55:00|12541.3|12539.8|12542.3|12540.8|12542.6|12541.1|12540.9|12539.4|252
1653436800000|2022-05-25 00:00:00|12542.4|12540.9|12539.2|12538.3|12544.6|12543.4|12538.5|12537|741
1653437100000|2022-05-25 00:05:00|12539.1|12538.2|12535.2|12533.7|12539.8|12538.6|12533.7|12532.2|595
1653437400000|2022-05-25 00:10:00|12535.3|12533.8|12532.9|12531.4|12535.3|12533.8|12530.6|12529.1|577
1653437700000|2022-05-25 00:15:00|12533.4|12531.1|12534.4|12532.9|12535.5|12534.5|12531.4|12529.9|490
1653438000000|2022-05-25 00:20:00|12534.5|12533|12535.3|12533.8|12537.1|12535.7|12534.3|12532.8|394
1653438300000|2022-05-25 00:25:00|12535.2|12533.7|12531.7|12530.2|12536|12534.5|12531.3|12530.1|531
1653438600000|2022-05-25 00:30:00|12531.8|12530.3|12530.3|12528.8|12532.6|12531.2|12529.2|12527.9|605
1653438900000|2022-05-25 00:35:00|12530.4|12528.9|12527.9|12526.4|12530.5|12529.1|12526.1|12524.6|505
1653439200000|2022-05-25 00:40:00|12528|12526.5|12532.9|12531.4|12533|12531.5|12527.4|12525.9|416
1653439500000|2022-05-25 00:45:00|12533.1|12531.6|12534.2|12532.7|12538.5|12537|12532.8|12531.5|580
1653439800000|2022-05-25 00:50:00|12534.3|12532.8|12523.3|12521.8|12535.2|12534|12522.8|12521.3|817
1653440100000|2022-05-25 00:55:00|12523.2|12521.7|12528.6|12527.1|12528.9|12527.5|12523.2|12521.7|704
1653440400000|2022-05-25 01:00:00|12528.7|12527.2|12528.9|12527.4|12531.3|12529.9|12526.7|12525.2|717
1653440700000|2022-05-25 01:05:00|12528.8|12527.3|12523.2|12521.7|12529|12527.8|12521.4|12520.1|788
1653441000000|2022-05-25 01:10:00|12523.4|12521.9|12522.4|12520.9|12524.2|12523.1|12520.8|12519.6|730
1653441300000|2022-05-25 01:15:00|12522.3|12520.8|12526.4|12524.9|12527.3|12526.1|12522.2|12520.7|807
1653441600000|2022-05-25 01:20:00|12526.1|12525.2|12523.8|12522.3|12526.8|12525.6|12520.2|12518.7|817
1653441900000|2022-05-25 01:25:00|12523.9|12522.4|12524.6|12523.1|12525.2|12524.3|12521.8|12520.5|751
1653442200000|2022-05-25 01:30:00|12524.2|12523.3|12525.8|12524.3|12526.3|12525.4|12522.9|12522|794
1653442500000|2022-05-25 01:35:00|12525.7|12524.2|12527.7|12526.2|12528.4|12527.1|12524.2|12523|712
1653442800000|2022-05-25 01:40:00|12527.8|12526.3|12525.3|12523.8|12527.9|12526.6|12524.1|12522.8|525
1653443100000|2022-05-25 01:45:00|12525.2|12523.7|12525.6|12524.1|12526.9|12525.4|12523.8|12522.6|488
1653443400000|2022-05-25 01:50:00|12525.7|12524.2|12523.3|12521.8|12525.9|12524.4|12522.2|12521|576
1653443700000|2022-05-25 01:55:00|12523.1|12521.6|12518.6|12517.1|12523.7|12522.2|12517.5|12515.9|749
1653444000000|2022-05-25 02:00:00|12518.8|12517.3|12532.3|12530.8|12534|12532|12518.4|12516.9|1369
1653444300000|2022-05-25 02:05:00|12532.2|12530.7|12532.5|12531|12537|12535.2|12531.6|12530|1102
1653444600000|2022-05-25 02:10:00|12532.4|12530.9|12529.3|12527.8|12534.4|12532.9|12529|12527.5|705
1653444900000|2022-05-25 02:15:00|12529.2|12527.7|12527.7|12526.2|12530.6|12529.4|12526.9|12525.5|598
1653445200000|2022-05-25 02:20:00|12527.8|12526.3|12524.4|12522.9|12528|12526.6|12524|12522.7|651
1653445500000|2022-05-25 02:25:00|12524.5|12523|12522.5|12521|12525.1|12523.6|12521.9|12520.8|632
1653445800000|2022-05-25 02:30:00|12522|12521.1|12518.6|12517.1|12523.3|12522|12517|12515.5|784
1653446100000|2022-05-25 02:35:00|12518.5|12517|12518.5|12517|12519.2|12517.9|12514.7|12513.7|812
1653446400000|2022-05-25 02:40:00|12518.3|12516.8|12520.7|12519.2|12521|12519.5|12517|12515.5|742
1653446700000|2022-05-25 02:45:00|12520.8|12519.3|12518.4|12516.9|12521.4|12519.9|12518|12516.5|684
1653447000000|2022-05-25 02:50:00|12518.5|12517|12520.5|12519|12522.4|12521|12518.1|12516.8|555
1653447300000|2022-05-25 02:55:00|12520.3|12518.8|12525|12524.1|12526.5|12525.3|12519.8|12518.5|717
1653447600000|2022-05-25 03:00:00|12524.9|12524|12525.8|12524.3|12527.4|12526|12523|12521.5|726
1653447900000|2022-05-25 03:05:00|12525.7|12524.2|12523|12521.5|12526.3|12524.8|12520.6|12519.4|594
1653448200000|2022-05-25 03:10:00|12522.9|12521.4|12525.8|12524.3|12526|12524.5|12522.6|12521.2|518
1653448500000|2022-05-25 03:15:00|12525.7|12524.2|12523.8|12522.3|12526.4|12525.1|12522.8|12521.5|585
1653448800000|2022-05-25 03:20:00|12523.7|12522.2|12526|12525.1|12526.4|12525.2|12522.7|12521.4|536
1653449100000|2022-05-25 03:25:00|12525.9|12525|12528.6|12527.1|12529.8|12528.5|12525.5|12524|495
1653449400000|2022-05-25 03:30:00|12528.5|12527|12530.6|12529.1|12531.5|12530|12528.5|12527|439
1653449700000|2022-05-25 03:35:00|12530.7|12529.2|12536.4|12534.9|12537.4|12535.9|12529.8|12528.4|588
1653450000000|2022-05-25 03:40:00|12536.3|12534.8|12539.1|12537.6|12539.3|12537.9|12535|12533.6|609
1653450300000|2022-05-25 03:45:00|12538.9|12537.4|12535.9|12534.4|12539.5|12538|12535.4|12533.9|427
1653450600000|2022-05-25 03:50:00|12535.6|12534.1|12537.5|12536|12537.6|12536.3|12535.4|12533.9|295
1653450900000|2022-05-25 03:55:00|12537.4|12535.9|12536|12534.5|12537.9|12536.5|12534.9|12533.4|381
1653451200000|2022-05-25 04:00:00|12535.9|12534.4|12535|12533.5|12536.2|12534.7|12534.7|12533.2|472
1653451500000|2022-05-25 04:05:00|12535.1|12533.6|12535.6|12534.1|12536|12534.7|12534.7|12533.2|392
1653451800000|2022-05-25 04:10:00|12535.5|12534|12533|12531.5|12535.5|12534|12532.7|12531.3|347
1653452100000|2022-05-25 04:15:00|12532.8|12531.9|12535.3|12533.8|12535.4|12533.9|12531.1|12529.6|469
1653452400000|2022-05-25 04:20:00|12535.2|12533.7|12540.7|12539.2|12542.7|12541.2|12535|12533.6|476
1653452700000|2022-05-25 04:25:00|12540.4|12538.9|12542.8|12541.3|12543.6|12542|12539.4|12538.1|484
1653453000000|2022-05-25 04:30:00|12542.7|12541.2|12542.6|12541.1|12543.5|12542|12539.8|12538.3|385
1653453300000|2022-05-25 04:35:00|12542.4|12540.9|12542.7|12541.2|12542.9|12541.5|12540|12538.1|280
1653453600000|2022-05-25 04:40:00|12542.9|12541.4|12542.3|12540.8|12543.5|12542.1|12540.8|12539.5|237
1653453900000|2022-05-25 04:45:00|12542.2|12540.7|12540.8|12539.3|12542.9|12541.4|12539.9|12538.7|368
1653454200000|2022-05-25 04:50:00|12540.9|12539.4|12541.7|12540.2|12543.4|12542.2|12540.6|12539.4|416
1653454500000|2022-05-25 04:55:00|12541.6|12540.1|12539|12537.5|12542|12540.8|12537.7|12536.6|445
1653454800000|2022-05-25 05:00:00|12539.1|12537.6|12538.1|12536.6|12541.1|12539.9|12536.9|12535.6|518
1653455100000|2022-05-25 05:05:00|12537.7|12536.8|12535.7|12534.8|12538.5|12537.3|12535|12533.6|412
1653455400000|2022-05-25 05:10:00|12535.8|12534.9|12536.8|12535.3|12538|12536.5|12535.1|12533.7|504
1653455700000|2022-05-25 05:15:00|12536.7|12535.2|12540.2|12538.7|12541.4|12539.9|12534.9|12533.7|549
1653456000000|2022-05-25 05:20:00|12540.1|12538.6|12541|12539.5|12543|12541.5|12539.8|12538.6|406
1653456300000|2022-05-25 05:25:00|12541.1|12539.6|12539|12537.5|12541.1|12539.7|12539|12537.5|501
1653456600000|2022-05-25 05:30:00|12538.9|12537.4|12540.2|12538.7|12540.3|12539.3|12535.5|12534.5|397
1653456900000|2022-05-25 05:35:00|12540.3|12538.8|12533.8|12532.3|12540.4|12539.2|12533.3|12531.8|526
1653457200000|2022-05-25 05:40:00|12533.6|12532.1|12532.6|12531.1|12534.1|12532.6|12530.9|12529.4|520
1653457500000|2022-05-25 05:45:00|12532.5|12531|12532.3|12530.8|12534.2|12532.7|12530.7|12529.2|530
1653457800000|2022-05-25 05:50:00|12532.2|12530.7|12535.2|12533.7|12537.1|12535.6|12532.1|12530.6|481
1653458100000|2022-05-25 05:55:00|12535.1|12533.6|12537.9|12536.4|12538|12536.5|12532.5|12531.3|547
1653458400000|2022-05-25 06:00:00|12537.8|12536.3|12535.5|12534|12538.3|12536.8|12532.1|12530.6|728
1653458700000|2022-05-25 06:05:00|12535.4|12533.9|12533.5|12532|12535.5|12534|12528.8|12527.3|722
1653459000000|2022-05-25 06:10:00|12533.6|12532.1|12528.3|12526.8|12534.1|12532.8|12527.5|12526.1|576
1653459300000|2022-05-25 06:15:00|12528.1|12526.6|12540.4|12538.9|12541.4|12539.5|12528.1|12526.6|819
1653459600000|2022-05-25 06:20:00|12540.2|12538.7|12538.8|12537.3|12542.7|12541.2|12535.6|12534.1|648
1653459900000|2022-05-25 06:25:00|12539.4|12537.9|12538|12536.5|12539.7|12538.2|12533.3|12531.8|584
1653460200000|2022-05-25 06:30:00|12538.1|12536.6|12536.1|12534.6|12538.1|12536.8|12532.5|12531|717
1653460500000|2022-05-25 06:35:00|12536.2|12534.7|12540.5|12539|12543.2|12541.8|12533.4|12532.2|793
1653460800000|2022-05-25 06:40:00|12540.4|12538.9|12543.6|12542.1|12544.6|12543.4|12538.6|12537.1|927
1653461100000|2022-05-25 06:45:00|12543.5|12542|12546.4|12545.5|12548.5|12547.4|12543.1|12541.9|763
1653461400000|2022-05-25 06:50:00|12546.3|12545.4|12553.7|12552.2|12555.3|12554|12546.3|12545.2|779
1653461700000|2022-05-25 06:55:00|12553.8|12552.3|12552.7|12551.8|12555.4|12554.1|12549.6|12548.5|764
1653462000000|2022-05-25 07:00:00|12552.6|12551.7|12544.6|12543.7|12561.3|12559.4|12539.8|12538.4|1258
1653462300000|2022-05-25 07:05:00|12546.5|12545.6|12543.5|12542|12547.2|12545.9|12539.4|12538.2|1019
1653462600000|2022-05-25 07:10:00|12543|12542.1|12540.3|12538.8|12544.5|12543.2|12539.9|12538.5|913
1653462900000|2022-05-25 07:15:00|12540.2|12538.7|12531.7|12530.8|12543|12541.5|12531.5|12530.3|1045
1653463200000|2022-05-25 07:20:00|12531.6|12530.7|12552|12550.5|12554.3|12552.8|12526.1|12524.2|1209
1653463500000|2022-05-25 07:25:00|12552.1|12550.6|12546.1|12544.6|12552.1|12550.6|12545.1|12543.6|1263
1653463800000|2022-05-25 07:30:00|12545.9|12544.4|12542.3|12540.8|12547.7|12546.8|12535.9|12534|1000
1653464100000|2022-05-25 07:35:00|12542.4|12540.9|12551.9|12550.4|12555|12554.1|12540.7|12539.5|985
1653464400000|2022-05-25 07:40:00|12552|12550.5|12550.7|12549.2|12552|12550.6|12547.9|12546.4|1051
1653464700000|2022-05-25 07:45:00|12550.3|12549.4|12554.5|12553.6|12556.4|12555.2|12546.9|12545.6|877
1653465000000|2022-05-25 07:50:00|12554.4|12553.5|12541.4|12539.9|12554.7|12553.5|12541|12539.5|841
1653465300000|2022-05-25 07:55:00|12541.5|12540|12540.6|12539.1|12542.3|12541.1|12535.8|12534.4|1014
1653465600000|2022-05-25 08:00:00|12540.7|12539.2|12534.5|12533|12550.7|12549.1|12533.1|12531.8|1250
1653465900000|2022-05-25 08:05:00|12534.4|12532.9|12534.8|12533.3|12540.4|12539.1|12532.1|12530.6|1042
1653466200000|2022-05-25 08:10:00|12534.7|12533.2|12532|12530.5|12536.1|12534.5|12530.2|12528.7|900
1653466500000|2022-05-25 08:15:00|12532.1|12530.6|12533.7|12532.2|12539.8|12538.2|12530.2|12528.8|975
1653466800000|2022-05-25 08:20:00|12533.3|12531.8|12525.6|12524.1|12537.4|12536|12522.5|12521|867
1653467100000|2022-05-25 08:25:00|12525.7|12524.2|12523.4|12521.9|12526.9|12525.6|12520.7|12519.6|1059
1653467400000|2022-05-25 08:30:00|12523.5|12522|12530.6|12529.1|12534.8|12533.2|12521.5|12520|731
1653467700000|2022-05-25 08:35:00|12530.4|12529.5|12530.1|12528.6|12532.3|12530.7|12525|12523.6|904
1653468000000|2022-05-25 08:40:00|12530|12528.5|12531.1|12529.6|12532.8|12531.8|12528.9|12527.7|601
1653468300000|2022-05-25 08:45:00|12531.2|12529.7|12528.9|12528|12531.7|12530.4|12523.7|12522.5|742
1653468600000|2022-05-25 08:50:00|12529.2|12527.7|12532.5|12531|12535.9|12534.4|12527.8|12526.6|794
1653468900000|2022-05-25 08:55:00|12532.4|12530.9|12524.1|12522.6|12536.7|12535|12521.9|12520.3|824
1653469200000|2022-05-25 09:00:00|12523.8|12522.3|12516.6|12515.7|12524.5|12523.1|12514.6|12513.3|719
1653469500000|2022-05-25 09:05:00|12516.7|12515.8|12514.8|12513.3|12518.2|12516.7|12510.8|12509.9|886
1653469800000|2022-05-25 09:10:00|12514.6|12513.1|12507.4|12505.9|12515.6|12514.1|12505.7|12504.4|949
1653470100000|2022-05-25 09:15:00|12507.3|12505.8|12506.9|12505.4|12508.7|12507.3|12503.2|12501.7|853
1653470400000|2022-05-25 09:20:00|12507|12505.5|12510.1|12508.6|12514.4|12513.1|12507|12505.5|821
1653470700000|2022-05-25 09:25:00|12510.2|12508.7|12510.6|12509.1|12513.2|12511.7|12507.3|12505.8|509
1653471000000|2022-05-25 09:30:00|12510.7|12509.2|12512.8|12511.3|12513.4|12512.3|12504.6|12503.4|784
1653471300000|2022-05-25 09:35:00|12512.9|12511.4|12511|12509.5|12513.7|12512.4|12510.2|12508.9|798
1653471600000|2022-05-25 09:40:00|12511.4|12509.1|12509.6|12508.1|12513.9|12512.1|12507.9|12506.4|812
1653471900000|2022-05-25 09:45:00|12509.3|12508.4|12509.9|12509|12512.2|12510.9|12507.1|12505.8|621
1653472200000|2022-05-25 09:50:00|12509.8|12508.9|12507.2|12505.7|12509.9|12509|12505.8|12504.6|798
1653472500000|2022-05-25 09:55:00|12506.8|12505.9|12501.1|12499.6|12509.5|12508.4|12500.5|12499.2|797
1653472800000|2022-05-25 10:00:00|12500.6|12499.1|12505.9|12504.4|12507.5|12506|12498.4|12497|1018
1653473100000|2022-05-25 10:05:00|12505.7|12504.2|12499.2|12497.7|12508.4|12507.2|12498.3|12497.1|705
1653473400000|2022-05-25 10:10:00|12499.1|12497.6|12501.9|12501|12503.1|12502|12491.8|12490.8|726
1653473700000|2022-05-25 10:15:00|12501.8|12500.9|12503.8|12502.9|12506.4|12505.2|12499.7|12498.6|758
1653474000000|2022-05-25 10:20:00|12503.7|12502.8|12497.2|12495.7|12505.7|12504.8|12496.8|12495.5|821
1653474300000|2022-05-25 10:25:00|12497.3|12495.8|12500.8|12499.9|12503.2|12501.7|12495.4|12494.4|665
1653474600000|2022-05-25 10:30:00|12500.9|12500|12488.2|12486.7|12502.1|12501.2|12485.5|12483.9|912
1653474900000|2022-05-25 10:35:00|12488.3|12486.8|12495.4|12493.9|12495.7|12494.2|12487|12485.9|705
1653475200000|2022-05-25 10:40:00|12495.5|12494|12494.4|12492.9|12502.1|12500.6|12492.4|12491.3|783
1653475500000|2022-05-25 10:45:00|12494.5|12493|12494|12493.1|12495.6|12494.4|12488.3|12486.8|866
1653475800000|2022-05-25 10:50:00|12494.1|12493.2|12497.4|12496.5|12497.5|12496.6|12491.1|12489.9|722
1653476100000|2022-05-25 10:55:00|12497.7|12496.2|12488.2|12486.7|12498.3|12497|12488|12486.4|730
1653476400000|2022-05-25 11:00:00|12488.3|12486.8|12497.1|12496.2|12499.1|12497.8|12485.1|12484.2|977
1653476700000|2022-05-25 11:05:00|12497|12496.1|12494.8|12493.3|12498|12496.5|12494.2|12492.9|555
1653477000000|2022-05-25 11:10:00|12494.9|12493.4|12497.2|12496.3|12500.1|12498.4|12494.9|12493.4|612
1653477300000|2022-05-25 11:15:00|12497.3|12496.4|12504.7|12503.2|12504.7|12503.6|12494.2|12492.8|774
1653477600000|2022-05-25 11:20:00|12504.6|12503.1|12497.5|12496.6|12505|12503.4|12497.5|12496.3|811
1653477900000|2022-05-25 11:25:00|12497.4|12496.5|12488|12486.5|12497.8|12496.7|12486.9|12485.6|854
1653478200000|2022-05-25 11:30:00|12488.1|12486.6|12487.7|12486.2|12497.3|12495.8|12485.5|12484|1193
1653478500000|2022-05-25 11:35:00|12487.8|12486.3|12487.3|12485.8|12493.6|12492|12484.1|12482.6|1176
1653478800000|2022-05-25 11:40:00|12487.2|12485.7|12487.6|12486.7|12488.6|12487.6|12481.9|12480.4|920
1653479100000|2022-05-25 11:45:00|12487.7|12486.8|12490.9|12490|12492.5|12491.4|12483.8|12482.5|949
1653479400000|2022-05-25 11:50:00|12491|12490.1|12492.2|12490.7|12495.2|12493.9|12487.4|12486.2|857
1653479700000|2022-05-25 11:55:00|12492.1|12490.6|12492|12490.5|12497.4|12495.9|12489|12487.5|762
1653480000000|2022-05-25 12:00:00|12491.9|12490.4|12486.3|12485.4|12492.1|12491.1|12484.9|12483.8|944
1653480300000|2022-05-25 12:05:00|12486.2|12484.7|12499.3|12498.4|12499.6|12498.6|12484.3|12482.8|879
1653480600000|2022-05-25 12:10:00|12499.2|12498.3|12493.5|12492|12499.5|12498.6|12491.8|12490.8|848
1653480900000|2022-05-25 12:15:00|12493.6|12492.1|12487.3|12486.4|12494|12493.1|12487.2|12486.3|751
1653481200000|2022-05-25 12:20:00|12487.7|12486.2|12493|12492.1|12497.4|12496.2|12487.4|12486.2|803
1653481500000|2022-05-25 12:25:00|12492.8|12491.9|12488.2|12485.2|12494.7|12493.2|12487|12485.1|766
1653481800000|2022-05-25 12:30:00|12488.3|12485.4|12503.4|12502.5|12506.5|12505|12487.7|12485.3|1030
1653482100000|2022-05-25 12:35:00|12503.3|12502.4|12505|12503.5|12506.5|12505.6|12499.2|12498.1|803
1653482400000|2022-05-25 12:40:00|12505.1|12503.6|12502.3|12500.8|12506.2|12505.3|12497.9|12496.5|886
1653482700000|2022-05-25 12:45:00|12502.1|12501.2|12499.4|12498.5|12505.6|12504.3|12496.8|12495.6|894
1653483000000|2022-05-25 12:50:00|12499.6|12498.7|12492.4|12490.9|12501.4|12500.2|12490.5|12489.2|722
1653483300000|2022-05-25 12:55:00|12492.5|12491|12501.5|12500|12502.2|12501.2|12489.4|12488.1|811
1653483600000|2022-05-25 13:00:00|12501.4|12499.9|12500.1|12498.6|12504.6|12503|12497.9|12496.8|884
1653483900000|2022-05-25 13:05:00|12499.8|12498.9|12498.4|12496.9|12500.8|12499.9|12493.8|12492.2|919
1653484200000|2022-05-25 13:10:00|12498.3|12496.8|12497.7|12496.2|12499.6|12498.2|12495.1|12494.1|760
1653484500000|2022-05-25 13:15:00|12497.8|12496.3|12500.1|12499.2|12501.3|12500.2|12496.1|12494.9|619
1653484800000|2022-05-25 13:20:00|12500|12499.1|12512.5|12511|12512.8|12511.3|12499.7|12498.5|828
1653485100000|2022-05-25 13:25:00|12512.4|12510.9|12518.5|12517|12522.2|12520.7|12511.7|12510.2|833
1653485400000|2022-05-25 13:30:00|12518.3|12516.8|12517.3|12515.8|12519.3|12517.8|12513|12511.8|1219
1653485700000|2022-05-25 13:35:00|12517.4|12515.9|12517.5|12516|12527.8|12526.3|12514.8|12513.5|1111
1653486000000|2022-05-25 13:40:00|12517.4|12515.9|12521.4|12520.5|12522|12520.7|12514|12512.6|1063
1653486300000|2022-05-25 13:45:00|12521.5|12520.6|12522.9|12521.4|12525.9|12524.8|12520.8|12519.5|947
1653486600000|2022-05-25 13:50:00|12522.8|12521.3|12517|12516.1|12523.9|12522.9|12516.3|12515.2|948
1653486900000|2022-05-25 13:55:00|12517.1|12516.2|12528.5|12527|12530.5|12529.2|12516.8|12515.8|1092
1653487200000|2022-05-25 14:00:00|12528.4|12526.9|12530|12529.1|12533.3|12532.3|12520.1|12518.6|1182
1653487500000|2022-05-25 14:05:00|12530.4|12528.9|12518.7|12517.8|12532.1|12531.1|12516.6|12515.5|973
1653487800000|2022-05-25 14:10:00|12518.9|12518|12522.7|12521.8|12523.3|12522.4|12517.2|12516|911
1653488100000|2022-05-25 14:15:00|12522.2|12521.3|12531|12530.1|12532.2|12531.3|12522|12520.8|917
1653488400000|2022-05-25 14:20:00|12531.1|12530.2|12534.1|12532.6|12540.2|12539.2|12527.1|12525.9|1155
1653488700000|2022-05-25 14:25:00|12534.2|12532.7|12534.2|12532.7|12537.5|12535.7|12530.6|12529.5|996
1653489000000|2022-05-25 14:30:00|12535.5|12534|12534|12533.1|12537|12535.1|12528.9|12527.8|1189
1653489300000|2022-05-25 14:35:00|12534.2|12533.3|12544.5|12543.6|12547.5|12546.2|12532.4|12531|1018
1653489600000|2022-05-25 14:40:00|12544.6|12543.7|12540.7|12539.8|12546.5|12545.2|12539.9|12538.8|1076
1653489900000|2022-05-25 14:45:00|12540.9|12540|12544.8|12543.3|12545.1|12543.6|12534.1|12532.8|1129
1653490200000|2022-05-25 14:50:00|12545|12543.5|12541.8|12540.9|12549.8|12548.5|12541.2|12540.1|1260
1653490500000|2022-05-25 14:55:00|12541.9|12541|12544.3|12542.8|12549.2|12548|12541.9|12541|1270
1653490800000|2022-05-25 15:00:00|12544.2|12542.7|12543.4|12541.9|12549.6|12548.7|12542.5|12541|1123
1653491100000|2022-05-25 15:05:00|12543.7|12542.2|12544.7|12543.2|12546|12544.7|12538.1|12537|904
1653491400000|2022-05-25 15:10:00|12544.8|12543.3|12544.3|12542.8|12547.2|12545.7|12542.4|12540.9|894
1653491700000|2022-05-25 15:15:00|12544.4|12542.9|12551|12549.5|12551.2|12549.8|12543.9|12542.8|708
1653492000000|2022-05-25 15:20:00|12550.9|12549.4|12552.2|12550.7|12552.3|12551|12546.2|12544.6|824
1653492300000|2022-05-25 15:25:00|12552.1|12550.6|12557.4|12555.9|12559.5|12557.7|12549.1|12548.2|856
1653492600000|2022-05-25 15:30:00|12557.6|12555.5|12543.8|12542.9|12557.6|12555.8|12541.6|12540.6|1083
1653492900000|2022-05-25 15:35:00|12543.6|12542.7|12537.9|12537|12544.1|12542.9|12535.8|12534.8|732
1653493200000|2022-05-25 15:40:00|12538|12537.1|12542.3|12540.8|12543.3|12542.2|12535.4|12534.1|864
1653493500000|2022-05-25 15:45:00|12542.4|12540.9|12538.5|12537.6|12542.6|12541.4|12535.8|12534.6|816
1653493800000|2022-05-25 15:50:00|12538.6|12537.7|12535.3|12533.8|12538.6|12537.7|12532.5|12531|756
1653494100000|2022-05-25 15:55:00|12535|12534.1|12540.2|12538.7|12543.6|12542.5|12534.7|12533.5|904
1653494400000|2022-05-25 16:00:00|12540.1|12538.6|12546|12545.1|12550.3|12549|12538|12536.8|949
1653494700000|2022-05-25 16:05:00|12545.9|12545|12543.2|12541.7|12546.8|12545.9|12542.3|12541.3|722
1653495000000|2022-05-25 16:10:00|12543.1|12541.6|12544.4|12542.9|12545.7|12544.5|12541.9|12540.6|657
1653495300000|2022-05-25 16:15:00|12544.5|12543|12542.2|12541.3|12544.7|12543.3|12540|12538.7|665
1653495600000|2022-05-25 16:20:00|12542.3|12541.4|12538.1|12536.6|12542.3|12541.4|12537.9|12536.6|628
1653495900000|2022-05-25 16:25:00|12538.2|12536.7|12542.6|12541.1|12542.7|12541.2|12536.1|12534.8|625
1653496200000|2022-05-25 16:30:00|12542.7|12541.2|12541.5|12540.6|12545.2|12544.1|12541.1|12539.5|718
1653496500000|2022-05-25 16:35:00|12541.4|12540.5|12534.5|12533|12542.5|12541|12533.7|12532.2|790
1653496800000|2022-05-25 16:40:00|12534.4|12532.9|12536.1|12534.6|12536.1|12534.9|12531|12529.8|575
1653497100000|2022-05-25 16:45:00|12535.8|12534.9|12537.4|12536.5|12539.1|12538|12535.3|12533.8|622
1653497400000|2022-05-25 16:50:00|12537.3|12536.4|12534.1|12533.2|12537.7|12536.5|12533.2|12532.3|479
1653497700000|2022-05-25 16:55:00|12534|12533.1|12532.8|12531.9|12534.5|12533.5|12531.9|12530.6|541
1653498000000|2022-05-25 17:00:00|12532.7|12531.8|12527.5|12526|12533.3|12532.2|12525.7|12524.7|791
1653498300000|2022-05-25 17:05:00|12527.4|12526.5|12527.8|12526.9|12528.6|12527.7|12525.4|12524.1|630
1653498600000|2022-05-25 17:10:00|12527.7|12526.8|12526.5|12525|12528.3|12527.3|12525.2|12524|676
1653498900000|2022-05-25 17:15:00|12526.3|12524.8|12526.9|12526|12528.3|12527|12525.7|12524.6|466
1653499200000|2022-05-25 17:20:00|12527|12526.1|12535|12534.1|12535.4|12534.1|12526.7|12525.6|481
1653499500000|2022-05-25 17:25:00|12535.2|12534.3|12536.5|12535|12538.5|12537.3|12534.1|12532.8|468
1653499800000|2022-05-25 17:30:00|12536.4|12534.9|12541.1|12540.2|12542|12540.8|12536.4|12534.9|609
1653500100000|2022-05-25 17:35:00|12541|12540.1|12545.1|12543.6|12546.5|12545.1|12540.9|12539.8|590
1653500400000|2022-05-25 17:40:00|12545.2|12543.7|12542.3|12540.8|12546.3|12545.1|12541.9|12540.8|499
1653500700000|2022-05-25 17:45:00|12542.4|12540.9|12546.9|12546|12547.3|12546.1|12542.1|12540.8|448
1653501000000|2022-05-25 17:50:00|12547|12546.1|12548.2|12546.7|12550|12548.5|12543.9|12542.6|460
1653501300000|2022-05-25 17:55:00|12548.3|12546.8|12556.7|12550.5|12557.6|12554.9|12547.6|12545.4|907
1653501600000|2022-05-25 18:00:00|12556.4|12550.1|12569.2|12567.7|12580.7|12578.2|12552.9|12549.2|2143
1653501900000|2022-05-25 18:05:00|12569|12567.5|12550.4|12548.9|12572.3|12570.8|12539.4|12537.7|2095
1653502200000|2022-05-25 18:10:00|12550.3|12548.8|12564.3|12562.1|12564.5|12562.7|12550.3|12548.8|1853
1653502500000|2022-05-25 18:15:00|12563.9|12562.4|12562|12560.5|12569.4|12567.9|12560.4|12558.7|1568
1653502800000|2022-05-25 18:20:00|12562.1|12560.6|12558|12556.5|12567.4|12565.5|12557.8|12556.3|1627
1653503100000|2022-05-25 18:25:00|12558.1|12556.6|12567.1|12565.6|12567.7|12566.2|12558|12556.3|1187
1653503400000|2022-05-25 18:30:00|12567|12565.5|12567.3|12565.8|12567.5|12566.2|12561|12559.6|1108
1653503700000|2022-05-25 18:35:00|12567.2|12565.7|12569.5|12568|12569.5|12568.1|12563.7|12562.5|1064
1653504000000|2022-05-25 18:40:00|12569.4|12567.9|12570.2|12569.3|12571.7|12570.7|12567.9|12566.7|805
1653504300000|2022-05-25 18:45:00|12570.4|12569.5|12573.9|12573|12575.7|12574.4|12568.3|12567|781
1653504600000|2022-05-25 18:50:00|12574|12572.5|12582.1|12580.6|12583|12581.5|12573.8|12572.5|963
1653504900000|2022-05-25 18:55:00|12582.2|12580.7|12587.3|12585.8|12590.3|12588.5|12580.3|12578.8|1018
1653505200000|2022-05-25 19:00:00|12587.4|12585.9|12591.7|12589.4|12591.8|12590.1|12587.3|12585.5|902
1653505500000|2022-05-25 19:05:00|12591.2|12589.7|12581.1|12579.6|12591.6|12590.1|12580.9|12579.4|758
1653505800000|2022-05-25 19:10:00|12581.2|12579.7|12585.3|12583.8|12586.3|12584.8|12580.5|12579.2|673
1653506100000|2022-05-25 19:15:00|12585.4|12583.9|12581.2|12579.7|12585.5|12584.3|12579|12577.3|748
1653506400000|2022-05-25 19:20:00|12581.3|12579.8|12585.6|12584.1|12588.5|12587|12580.8|12579.8|723
1653506700000|2022-05-25 19:25:00|12585.9|12584.4|12584.3|12582.8|12586.2|12584.7|12583.5|12582|633
1653507000000|2022-05-25 19:30:00|12584.6|12583.1|12583.7|12582.8|12586.4|12585|12582.5|12581.5|650
1653507300000|2022-05-25 19:35:00|12584.1|12582.6|12577.8|12576.3|12584.1|12582.9|12576.2|12575|759
1653507600000|2022-05-25 19:40:00|12577.7|12576.2|12578.4|12576.9|12579.6|12578.1|12576.1|12574.8|501
1653507900000|2022-05-25 19:45:00|12578.3|12576.8|12581.5|12580|12582.9|12581.4|12577.3|12575.8|755
1653508200000|2022-05-25 19:50:00|12581.4|12579.9|12579.4|12577.9|12581.8|12580.3|12577.1|12575.6|1030
1653508500000|2022-05-25 19:55:00|12579.1|12577.6|12577.4|12575.9|12581.2|12579.7|12575.2|12573.7|697
1653508800000|2022-05-25 20:00:00|12577.5|12576|12578.2|12576.7|12578.4|12577|12576.2|12574.7|317
1653509100000|2022-05-25 20:05:00|12578.3|12576.8|12576|12574.5|12578.4|12576.9|12575.5|12574.1|227
1653509400000|2022-05-25 20:10:00|12575.9|12574.4|12576.4|12574.9|12577|12575.5|12575.6|12574.1|226
1653509700000|2022-05-25 20:15:00|12576.5|12575|12576.2|12574.7|12577.4|12575.9|12575.6|12574.1|213
1653510000000|2022-05-25 20:20:00|12576.3|12574.8|12577.4|12575.9|12578.9|12577.1|12574.8|12573.3|326
1653510300000|2022-05-25 20:25:00|12577.5|12576|12577.7|12576.2|12579.7|12578|12576.5|12574.8|377
1653510600000|2022-05-25 20:30:00|12577.8|12576.3|12581.4|12579.9|12583.5|12581.8|12577.6|12576.1|291
1653510900000|2022-05-25 20:35:00|12581.3|12579.8|12582.3|12580.8|12582.9|12580.8|12581.2|12579.7|120
1653511200000|2022-05-25 20:40:00|12582.6|12580.5|12580.1|12578.6|12582.6|12580.8|12579.2|12577.2|245
1653511500000|2022-05-25 20:45:00|12580.3|12578.1|12581.5|12580|12582.2|12580.5|12579.7|12578.1|359
1653511800000|2022-05-25 20:50:00|12581.8|12579.5|12582.7|12581.2|12583.3|12581.4|12580.7|12578.2|329
1653512100000|2022-05-25 20:55:00|12582.8|12581.3|12582.6|12571.6|12586|12582.9|12580|12569|720
1653512400000|2022-05-25 21:00:00|12581.8|12570.8|12583.2|12572.2|12585|12574|12576.9|12565.9|116
1653512700000|2022-05-25 21:05:00|12581.7|12570.7|12580.9|12569.9|12583.8|12572.8|12577.8|12566.8|69
1653513000000|2022-05-25 21:10:00|12578.9|12567.9|12581.4|12570.4|12586.1|12575.1|12574.7|12563.7|360
1653513300000|2022-05-25 21:15:00|12580.7|12569.7|12583|12572|12586.7|12575.7|12579.2|12568.2|339
1653513600000|2022-05-25 21:20:00|12581.9|12570.9|12583.5|12572.5|12584.7|12573.7|12580.9|12570.4|159
1653513900000|2022-05-25 21:25:00|12583.3|12572.3|12581.4|12572.1|12585.5|12574.5|12580.8|12571|103
1653514200000|2022-05-25 21:30:00|12581.8|12570.8|12582|12574|12586.2|12575.2|12580.5|12570.8|202
1653514500000|2022-05-25 21:35:00|12582.1|12573.9|12581.2|12572.6|12583.8|12574.5|12580.7|12571.7|204
1653514800000|2022-05-25 21:40:00|12581.1|12574.5|12581|12573.3|12584.6|12574.9|12580|12571.8|219
1653515100000|2022-05-25 21:45:00|12582.4|12573.4|12580.8|12574.4|12584.3|12576.3|12580.2|12572.1|190
1653515400000|2022-05-25 21:50:00|12581.1|12574.5|12580.9|12574.8|12583.8|12576.3|12580|12572.7|164
1653515700000|2022-05-25 21:55:00|12582.1|12575.7|12583.9|12573.7|12585.3|12576.5|12580.2|12572.8|210
1653516000000|2022-05-25 22:00:00|12584.2|12573.2|12586|12581.7|12588.4|12583.3|12584.2|12573.2|537
1653516300000|2022-05-25 22:05:00|12587|12581.5|12586.3|12583.5|12587.4|12584.2|12585.6|12581.5|381
1653516600000|2022-05-25 22:10:00|12586.6|12583.2|12588.7|12585.3|12589.9|12586.8|12586.1|12582.8|385
1653516900000|2022-05-25 22:15:00|12588.6|12585.8|12591|12588|12593.2|12589.4|12586.1|12582.4|967
1653517200000|2022-05-25 22:20:00|12591.3|12588.1|12589.5|12586.5|12591.9|12588.7|12588.7|12585.5|622
1653517500000|2022-05-25 22:25:00|12589.6|12586.9|12587|12584|12590.6|12587.7|12586.4|12582.9|633
1653517800000|2022-05-25 22:30:00|12587.5|12585|12590.7|12587.8|12590.9|12588.7|12587.2|12584.7|676
1653518100000|2022-05-25 22:35:00|12590.6|12587.9|12589.3|12586.6|12591.1|12588.7|12587.8|12585.1|482
1653518400000|2022-05-25 22:40:00|12589.2|12586.7|12588.8|12587.3|12590.7|12587.6|12587.9|12585.2|462
1653518700000|2022-05-25 22:45:00|12588.7|12587.2|12589.3|12586.8|12590.8|12588|12588.4|12585.9|349
1653519000000|2022-05-25 22:50:00|12589.1|12586.1|12589|12586.6|12590.4|12587.4|12588.1|12586|456
1653519300000|2022-05-25 22:55:00|12589.2|12586.5|12590.8|12588.3|12591.7|12589|12588.2|12585.5|600
1653519600000|2022-05-25 23:00:00|12590.2|12588.7|12592.3|12590.8|12595.2|12592.9|12590.2|12588.7|497
1653519900000|2022-05-25 23:05:00|12591.8|12590.9|12592.3|12590.8|12592.8|12590.9|12590|12588.2|365
1653520200000|2022-05-25 23:10:00|12592.4|12590.9|12595.2|12593.7|12596|12594.2|12591.7|12590.2|294
1653520500000|2022-05-25 23:15:00|12595.4|12593.9|12593.3|12591.8|12595.4|12593.9|12593.1|12591.5|169
1653520800000|2022-05-25 23:20:00|12593.4|12591.9|12593.6|12592.1|12594.3|12592.8|12592.4|12590.9|216
1653521100000|2022-05-25 23:25:00|12594|12592.5|12594.7|12593.2|12595.2|12593.7|12592.6|12591.1|210
1653521400000|2022-05-25 23:30:00|12594.6|12593.1|12594.4|12592.9|12595.4|12593.9|12593.5|12592|215
1653521700000|2022-05-25 23:35:00|12594.3|12592.8|12593.9|12592.4|12594.5|12593.2|12592.4|12591|225
1653522000000|2022-05-25 23:40:00|12594|12592.5|12593|12591.5|12594.3|12592.8|12591.9|12590.4|337
1653522300000|2022-05-25 23:45:00|12592.9|12591.4|12589.2|12587.7|12592.9|12591.4|12588.9|12587.4|317
1653522600000|2022-05-25 23:50:00|12589.3|12587.8|12585.5|12584|12590.3|12588.8|12585.2|12583.7|366
1653522900000|2022-05-25 23:55:00|12585.4|12583.9|12586.8|12585.3|12587|12585.5|12584.7|12583.2|279
1653523200000|2022-05-26 00:00:00|12586.5|12585|12590.1|12589.2|12590.8|12589.4|12585.9|12584.5|654
1653523500000|2022-05-26 00:05:00|12590|12589.1|12590.2|12588.7|12590.4|12589.2|12587.1|12585.9|491
1653523800000|2022-05-26 00:10:00|12590.1|12588.6|12596.1|12594.6|12596.6|12595.4|12590|12588.6|677
1653524100000|2022-05-26 00:15:00|12596|12594.5|12597.4|12595.9|12600|12598.1|12594.8|12593.7|745
1653524400000|2022-05-26 00:20:00|12597.2|12595.7|12593.7|12592.2|12598.3|12596.8|12592.5|12591.3|448
1653524700000|2022-05-26 00:25:00|12593.8|12592.3|12597.9|12596.4|12598.1|12596.9|12593.3|12592|437
1653525000000|2022-05-26 00:30:00|12598.1|12596.6|12606.2|12604.7|12609.3|12607.2|12596.8|12595.7|683
1653525300000|2022-05-26 00:35:00|12606.1|12604.6|12605.8|12604.3|12606.4|12605|12601.3|12599.8|571
1653525600000|2022-05-26 00:40:00|12605.5|12604.6|12612|12611.1|12613.2|12611.7|12603.7|12602.2|640
1653525900000|2022-05-26 00:45:00|12612.1|12611.2|12611.6|12610.7|12613.4|12611.9|12608.9|12607.7|529
1653526200000|2022-05-26 00:50:00|12611.8|12610.3|12603.8|12601.6|12611.9|12610.4|12601.6|12600.1|1032
1653526500000|2022-05-26 00:55:00|12603.5|12602|12605.8|12604.3|12606.7|12605.2|12598.8|12597.3|942
1653526800000|2022-05-26 01:00:00|12605.9|12604.4|12604.3|12602.8|12609.9|12608.4|12603.1|12601.6|639
1653527100000|2022-05-26 01:05:00|12604.1|12602.6|12606.8|12605.3|12607.8|12606.7|12603.1|12601.6|483
1653527400000|2022-05-26 01:10:00|12606.7|12605.2|12602|12600.5|12606.9|12606|12600.4|12599.2|602
1653527700000|2022-05-26 01:15:00|12602.2|12600.7|12601.1|12599.6|12603.3|12602.1|12600.6|12599.4|586
1653528000000|2022-05-26 01:20:00|12600.9|12599.4|12602|12601.1|12602.2|12601.1|12596.3|12594.9|568
1653528300000|2022-05-26 01:25:00|12602.4|12600.9|12597.1|12595.6|12602.6|12601.3|12596.6|12595.3|403
1653528600000|2022-05-26 01:30:00|12597.2|12595.7|12594.2|12593.3|12597.2|12596.1|12590.5|12589|677
1653528900000|2022-05-26 01:35:00|12594.3|12592.8|12587.9|12586.4|12594.3|12592.8|12586.3|12584.8|682
1653529200000|2022-05-26 01:40:00|12588|12586.5|12587.7|12586.2|12592.7|12591.2|12586.2|12584.7|947
1653529500000|2022-05-26 01:45:00|12587.6|12586.1|12584.2|12582.7|12590.3|12588.8|12584|12582.6|695
1653529800000|2022-05-26 01:50:00|12584|12582.5|12586|12584.5|12589.6|12588.2|12583.1|12581.8|697
1653530100000|2022-05-26 01:55:00|12585.9|12584.4|12583.4|12581.9|12586.5|12585.4|12581.5|12580.3|712
1653530400000|2022-05-26 02:00:00|12583.8|12582.3|12589.5|12588|12593.3|12591.9|12583.2|12582.1|834
1653530700000|2022-05-26 02:05:00|12589.4|12587.9|12586.8|12585.3|12591.6|12590.1|12582.7|12581.2|975
1653531000000|2022-05-26 02:10:00|12586.9|12585.4|12583.2|12581.7|12587.1|12585.6|12581|12579.9|753
1653531300000|2022-05-26 02:15:00|12583.1|12581.6|12587.3|12585.8|12587.4|12586.4|12582.9|12581.5|700
1653531600000|2022-05-26 02:20:00|12587.5|12586|12586.4|12584.9|12588.6|12587.3|12585|12583.6|543
1653531900000|2022-05-26 02:25:00|12586.5|12585|12586.2|12584.7|12588.4|12587.3|12585.4|12583.7|543
1653532200000|2022-05-26 02:30:00|12586.4|12584.9|12595.2|12593.7|12595.7|12594.6|12586|12584.7|682
1653532500000|2022-05-26 02:35:00|12595.3|12593.8|12589.1|12587.6|12595.3|12594.1|12587.5|12586.4|479
1653532800000|2022-05-26 02:40:00|12589.2|12587.7|12589.4|12587.9|12591.1|12589.8|12587.7|12586.5|621
1653533100000|2022-05-26 02:45:00|12590.1|12588.6|12594.1|12592.6|12595.8|12594.2|12589.6|12588.5|687
1653533400000|2022-05-26 02:50:00|12594|12592.5|12595.1|12593.6|12598.2|12596.7|12594|12592.4|501
1653533700000|2022-05-26 02:55:00|12595|12593.5|12588.3|12586.8|12595.3|12593.9|12587.5|12585.7|548
1653534000000|2022-05-26 03:00:00|12588.6|12587.1|12586|12584.5|12589.5|12587.8|12585.9|12584.4|460
1653534300000|2022-05-26 03:05:00|12585.9|12584.4|12582.9|12581.4|12585.9|12584.4|12581.9|12580.4|685
1653534600000|2022-05-26 03:10:00|12583|12581.5|12581.3|12579.8|12583.2|12581.7|12578.9|12577.6|698
1653534900000|2022-05-26 03:15:00|12581.2|12579.7|12576.7|12575.2|12581.4|12579.9|12575.5|12574|546
1653535200000|2022-05-26 03:20:00|12576.5|12575|12580|12578.5|12581.2|12579.8|12576.2|12574.7|541
1653535500000|2022-05-26 03:25:00|12580.1|12578.6|12582.1|12580.6|12582.6|12581.1|12579.4|12577.9|545
1653535800000|2022-05-26 03:30:00|12582.2|12580.7|12583.5|12582|12584.3|12583|12578.7|12577.2|737
1653536100000|2022-05-26 03:35:00|12583.7|12582.2|12581.7|12580.2|12585.2|12583.7|12580.7|12579.5|625
1653536400000|2022-05-26 03:40:00|12581.8|12580.3|12584.3|12582.8|12586.1|12584.7|12581.7|12580.2|590
1653536700000|2022-05-26 03:45:00|12584.5|12583|12584.8|12583.3|12585.6|12584.4|12582.7|12581.2|592
1653537000000|2022-05-26 03:50:00|12585|12583.5|12584.8|12583.3|12585.9|12584.7|12582.9|12581.6|521
1653537300000|2022-05-26 03:55:00|12584.9|12583.4|12587.9|12586.4|12588.5|12587|12584.5|12583.3|514
1653537600000|2022-05-26 04:00:00|12588|12586.5|12587.1|12585.6|12588.7|12587.2|12586.4|12585.2|562
1653537900000|2022-05-26 04:05:00|12587.2|12585.7|12587|12586.1|12589.9|12588.7|12586.8|12585.6|523
1653538200000|2022-05-26 04:10:00|12587.1|12586.2|12585.4|12584.5|12588.4|12587.2|12584.5|12583.4|604
1653538500000|2022-05-26 04:15:00|12585.5|12584.6|12583|12581.5|12586.2|12585|12582.4|12581.2|569
1653538800000|2022-05-26 04:20:00|12582.7|12581.2|12578.9|12578|12582.9|12581.7|12578.2|12577|699
1653539100000|2022-05-26 04:25:00|12579|12578.1|12580.5|12579|12581|12580|12575.9|12574.7|722
1653539400000|2022-05-26 04:30:00|12580|12579.1|12577.2|12575.7|12581|12579.8|12576.9|12575.7|530
1653539700000|2022-05-26 04:35:00|12577|12576.1|12575.7|12574.2|12578.2|12576.9|12575.2|12574|512
1653540000000|2022-05-26 04:40:00|12575.6|12574.1|12573.3|12572.4|12576.8|12575.7|12573|12571.8|604
1653540300000|2022-05-26 04:45:00|12573.4|12572.5|12571.6|12570.1|12575.1|12574|12569.9|12569|550
1653540600000|2022-05-26 04:50:00|12571.7|12570.2|12566.7|12565.2|12572.2|12570.7|12566.5|12565.2|717
1653540900000|2022-05-26 04:55:00|12566.6|12565.1|12569.1|12567.6|12569.4|12567.9|12565.5|12564|610
1653541200000|2022-05-26 05:00:00|12569.2|12567.7|12568.6|12567.1|12570.3|12568.8|12567.7|12566.2|792
1653541500000|2022-05-26 05:05:00|12568.8|12567.3|12569.8|12568.3|12571.5|12570|12566.5|12565|643
1653541800000|2022-05-26 05:10:00|12569.9|12568.4|12566.6|12565.1|12570.9|12569.4|12566.6|12565.1|575
1653542100000|2022-05-26 05:15:00|12567|12565.5|12564.2|12562.7|12567.1|12565.6|12563.4|12561.9|536
1653542400000|2022-05-26 05:20:00|12564.3|12562.8|12564.7|12563.2|12566.1|12564.6|12563.6|12562.1|598
1653542700000|2022-05-26 05:25:00|12564.8|12563.3|12566.4|12564.9|12566.5|12565.2|12563.7|12562.4|618
1653543000000|2022-05-26 05:30:00|12566.3|12564.8|12563.5|12562|12567.6|12566.4|12561.7|12560.7|559
1653543300000|2022-05-26 05:35:00|12563.6|12562.1|12560.1|12559.2|12564.5|12563.6|12559.1|12557.6|659
1653543600000|2022-05-26 05:40:00|12560.2|12558.7|12563|12561.5|12564.5|12563|12560|12558.5|695
1653543900000|2022-05-26 05:45:00|12562.9|12561.4|12561.3|12559.8|12563.2|12562|12559.8|12558.6|700
1653544200000|2022-05-26 05:50:00|12561.1|12559.6|12554.9|12553.4|12561.3|12560.2|12553.6|12552.1|725
1653544500000|2022-05-26 05:55:00|12554.8|12553.3|12554|12552.5|12556.4|12554.9|12552.7|12551.5|966
1653544800000|2022-05-26 06:00:00|12554.7|12553.2|12565.8|12564.3|12567.6|12566.3|12554.2|12552.7|933
1653545100000|2022-05-26 06:05:00|12565.9|12564.4|12566.9|12565.4|12570.2|12568.3|12565.3|12563.8|804
1653545400000|2022-05-26 06:10:00|12567.1|12565.6|12563.5|12562|12568.4|12566.9|12560.9|12559.7|644
1653545700000|2022-05-26 06:15:00|12563.6|12562.1|12564.7|12563.2|12567.5|12566.3|12559.6|12558.5|520
1653546000000|2022-05-26 06:20:00|12564.3|12562.8|12562.7|12561.2|12567.4|12565.9|12562.3|12560.8|546
1653546300000|2022-05-26 06:25:00|12562.8|12561.3|12556.3|12554.8|12564.4|12562.9|12554.7|12553.2|635
1653546600000|2022-05-26 06:30:00|12556.2|12554.7|12553.8|12552.3|12558.4|12556.9|12553|12551.4|556
1653546900000|2022-05-26 06:35:00|12553.9|12552.4|12554.7|12553.2|12557.2|12555.7|12552.9|12551.5|588
1653547200000|2022-05-26 06:40:00|12554.8|12553.3|12554.2|12552.7|12555.9|12554.4|12552.6|12551.2|646
1653547500000|2022-05-26 06:45:00|12554.1|12552.6|12557|12555.5|12560.9|12559.3|12554|12552.6|709
1653547800000|2022-05-26 06:50:00|12556.9|12555.4|12560.5|12559|12560.7|12559.2|12556.5|12554.9|639
1653548100000|2022-05-26 06:55:00|12560.6|12559.1|12563.9|12562.4|12567.5|12566.2|12560.3|12558.9|894
1653548400000|2022-05-26 07:00:00|12563.8|12562.3|12568.9|12566.4|12578.9|12577.4|12563.8|12562.3|1622
1653548700000|2022-05-26 07:05:00|12568.4|12566.9|12580.3|12577.9|12581.4|12579.6|12567|12565.2|1374
1653549000000|2022-05-26 07:10:00|12580.4|12577.8|12577|12575.5|12585.2|12583.7|12575.7|12573.8|1059
1653549300000|2022-05-26 07:15:00|12576.8|12575.3|12581.1|12579.6|12581.6|12579.8|12573.2|12571.7|848
1653549600000|2022-05-26 07:20:00|12580.7|12579.2|12593.5|12591.4|12598.9|12597.1|12580.3|12578.7|1298
1653549900000|2022-05-26 07:25:00|12593.2|12591.7|12589.5|12588|12594.6|12592.7|12588.1|12586.2|1567
1653550200000|2022-05-26 07:30:00|12590.2|12588.4|12594|12591.5|12594.1|12592|12586.4|12584.5|1661
1653550500000|2022-05-26 07:35:00|12593.8|12591.4|12587.3|12585.8|12594.9|12593|12587.1|12585.1|1383
1653550800000|2022-05-26 07:40:00|12587.4|12585.9|12586.1|12584.6|12592.6|12590.8|12584.1|12582.2|1372
1653551100000|2022-05-26 07:45:00|12586.5|12584.3|12583.2|12581.7|12586.9|12584.8|12581|12579.2|1292
1653551400000|2022-05-26 07:50:00|12583.1|12581.6|12577.3|12575.8|12584.1|12582.6|12575.7|12574.2|1202
1653551700000|2022-05-26 07:55:00|12577.4|12575.9|12587.2|12585.7|12588.2|12586.3|12576.4|12574.9|1207
1653552000000|2022-05-26 08:00:00|12588.1|12586.6|12585.9|12584.4|12591.3|12589.8|12585.6|12583.7|1006
1653552300000|2022-05-26 08:05:00|12585.8|12584.3|12579.2|12577.7|12587.3|12585.3|12579|12577.5|1197
1653552600000|2022-05-26 08:10:00|12579.6|12577.5|12574.4|12572.9|12581.5|12580|12573.9|12572|791
1653552900000|2022-05-26 08:15:00|12574.3|12572.8|12564.8|12563.3|12575|12573|12564.4|12562.8|948
1653553200000|2022-05-26 08:20:00|12564.6|12563.1|12562.3|12560.8|12567.9|12565.9|12561.9|12560|943
1653553500000|2022-05-26 08:25:00|12562.4|12560.9|12563.4|12561.9|12570|12568.5|12561.4|12559.7|1014
1653553800000|2022-05-26 08:30:00|12563.3|12561.8|12558.7|12557.2|12566|12564.5|12556.7|12555|798
1653554100000|2022-05-26 08:35:00|12558.6|12557.1|12560.3|12558.1|12562.3|12560.8|12556.6|12555.2|748
1653554400000|2022-05-26 08:40:00|12559.9|12558.4|12560.5|12559|12561.5|12560|12555.6|12554.3|663
1653554700000|2022-05-26 08:45:00|12560.7|12558.6|12566.2|12564.7|12566.3|12565|12557.8|12556.4|653
1653555000000|2022-05-26 08:50:00|12566.3|12564.8|12567.3|12565.8|12568.9|12567.3|12563.3|12561.8|697
1653555300000|2022-05-26 08:55:00|12567.2|12565.7|12565|12563.5|12570.2|12568.7|12563.6|12562.1|657
1653555600000|2022-05-26 09:00:00|12564.9|12563.4|12563.4|12561.9|12568.5|12567.1|12561.7|12560|668
1653555900000|2022-05-26 09:05:00|12563.5|12562|12562.1|12560.6|12564.6|12562.6|12560.5|12559|643
1653556200000|2022-05-26 09:10:00|12561.7|12560.2|12559.4|12557.9|12563.5|12562.1|12558.6|12557.3|609
1653556500000|2022-05-26 09:15:00|12559.5|12558|12560.8|12559.3|12562.5|12561.2|12558.6|12557.4|552
1653556800000|2022-05-26 09:20:00|12560.9|12559.4|12565.4|12563.9|12565.8|12564.3|12560.1|12558.6|761
1653557100000|2022-05-26 09:25:00|12565.5|12564|12565.4|12563.9|12567.4|12565.9|12562.4|12560.9|733
1653557400000|2022-05-26 09:30:00|12565.5|12564|12592.3|12590.8|12593.7|12591.8|12565.5|12564|1033
1653557700000|2022-05-26 09:35:00|12592.4|12590.9|12594.6|12593.1|12595.5|12594|12583.1|12580.5|1250
1653558000000|2022-05-26 09:40:00|12594.7|12593.2|12596|12593.7|12600.6|12598.8|12588.6|12586.3|1111
1653558300000|2022-05-26 09:45:00|12595.5|12594|12588.3|12586.8|12596.8|12595|12588.1|12586.2|1087
1653558600000|2022-05-26 09:50:00|12588.2|12586.7|12598.6|12597.1|12598.9|12597.4|12587.6|12586.1|694
1653558900000|2022-05-26 09:55:00|12598.5|12597|12611.3|12609.8|12612.5|12611.2|12598.4|12596.9|975
1653559200000|2022-05-26 10:00:00|12611.4|12609.9|12603.4|12601.9|12611.4|12609.9|12600.4|12598.9|1034
1653559500000|2022-05-26 10:05:00|12603.3|12601.8|12608.7|12607.2|12609.8|12608.3|12603|12601.5|793
1653559800000|2022-05-26 10:10:00|12608.9|12608|12614.1|12612.6|12615.4|12613.9|12606|12604.9|598
1653560100000|2022-05-26 10:15:00|12614.2|12612.7|12615.4|12613.9|12620.5|12619.3|12611.1|12610|788
1653560400000|2022-05-26 10:20:00|12615.5|12614|12611.4|12609.9|12616.9|12615.8|12611.3|12609.7|642
1653560700000|2022-05-26 10:25:00|12611.5|12610|12607.2|12605.7|12611.9|12610.5|12604.6|12603.4|757
1653561000000|2022-05-26 10:30:00|12607.3|12605.8|12599|12598.1|12607.9|12606.5|12594.4|12592.9|798
1653561300000|2022-05-26 10:35:00|12598.9|12598|12612|12611.1|12612.8|12611.4|12596|12594.8|841
1653561600000|2022-05-26 10:40:00|12611.9|12611|12617.8|12616.3|12618.2|12616.5|12606.3|12605.1|938
1653561900000|2022-05-26 10:45:00|12617.6|12616.7|12618.3|12616.8|12620.1|12618.6|12615.4|12614.4|878
1653562200000|2022-05-26 10:50:00|12618.6|12616.5|12617.8|12616.3|12618.6|12616.8|12610.7|12609.4|832
1653562500000|2022-05-26 10:55:00|12617.4|12616.5|12617.4|12615.9|12622|12620.5|12615.3|12614.2|745
1653562800000|2022-05-26 11:00:00|12617.3|12615.8|12614.5|12613|12618.2|12616.7|12610.3|12608.8|838
1653563100000|2022-05-26 11:05:00|12614.2|12613.3|12614.8|12613.3|12615.6|12614.1|12610.7|12609.2|641
1653563400000|2022-05-26 11:10:00|12614.7|12613.2|12614.5|12613|12618.1|12616.7|12612|12610.9|775
1653563700000|2022-05-26 11:15:00|12614.1|12612.6|12616.6|12615.1|12620.8|12619.3|12612.7|12611.5|755
1653564000000|2022-05-26 11:20:00|12616.5|12615|12616.5|12615|12617.8|12616.2|12614.3|12613.1|813
1653564300000|2022-05-26 11:25:00|12616.4|12614.9|12609|12607.5|12620|12618.5|12608.3|12606.8|823
1653564600000|2022-05-26 11:30:00|12608.3|12606.8|12613.8|12612.3|12615.5|12613.6|12606.3|12604.2|1049
1653564900000|2022-05-26 11:35:00|12613.9|12612.4|12604.7|12603.2|12616.2|12614.2|12603.1|12601.6|1069
1653565200000|2022-05-26 11:40:00|12604.6|12603.1|12590.4|12588.9|12605|12603.2|12590.1|12588.8|899
1653565500000|2022-05-26 11:45:00|12590.3|12588.8|12600.7|12599.2|12601.6|12599.9|12588.2|12587.1|1034
1653565800000|2022-05-26 11:50:00|12600.8|12599.3|12596.3|12594.8|12603|12601.7|12595|12593.7|820
1653566100000|2022-05-26 11:55:00|12596.2|12594.7|12596.3|12594.8|12596.4|12594.9|12591.1|12589.6|830
1653566400000|2022-05-26 12:00:00|12596.5|12595|12586.7|12585.2|12598.1|12596.6|12586.2|12585.1|1022
1653566700000|2022-05-26 12:05:00|12586.6|12585.1|12588.4|12586.9|12590.5|12588.7|12583.2|12582|796
1653567000000|2022-05-26 12:10:00|12588.3|12586.8|12572.9|12572|12588.6|12586.8|12572.8|12571.7|977
1653567300000|2022-05-26 12:15:00|12573|12572.1|12564.1|12563.2|12574.4|12573.3|12560.9|12559.5|1108
1653567600000|2022-05-26 12:20:00|12564|12563.1|12563.4|12561.9|12568.5|12567|12562.3|12560.8|874
1653567900000|2022-05-26 12:25:00|12563.5|12562|12567|12560.2|12569|12567.5|12560.9|12559|832
1653568200000|2022-05-26 12:30:00|12567.8|12559.4|12572.9|12571.4|12578.1|12576.6|12561|12557.5|1590
1653568500000|2022-05-26 12:35:00|12573.2|12571.7|12571.3|12569.8|12573.3|12571.8|12565.9|12564.5|1131
1653568800000|2022-05-26 12:40:00|12571.2|12569.7|12577.6|12576.1|12579.1|12578.1|12567.1|12565.8|889
1653569100000|2022-05-26 12:45:00|12578.1|12577.2|12573.6|12572.7|12578.2|12577.2|12570|12569|893
1653569400000|2022-05-26 12:50:00|12573.5|12572.6|12572.2|12571.3|12575.4|12573.9|12566|12565|920
1653569700000|2022-05-26 12:55:00|12572.1|12571.2|12564.7|12563.2|12573.1|12571.9|12563|12561.7|718
1653570000000|2022-05-26 13:00:00|12564.6|12563.1|12570.8|12569.3|12573|12571.3|12564.6|12563.1|1124
1653570300000|2022-05-26 13:05:00|12570.9|12569.4|12570.5|12569.6|12572.4|12569.9|12566.8|12564.7|1198
1653570600000|2022-05-26 13:10:00|12570.7|12569.2|12562.4|12560.9|12574.1|12571.8|12562.1|12560.3|1108
1653570900000|2022-05-26 13:15:00|12562.3|12560.8|12564.4|12562.9|12566|12564.5|12559|12557.6|1360
1653571200000|2022-05-26 13:20:00|12564.5|12563|12565.6|12564.1|12568.1|12566.5|12564.5|12563|954
1653571500000|2022-05-26 13:25:00|12565.7|12564.2|12560.9|12559.4|12565.8|12564.3|12557.9|12556.2|856
1653571800000|2022-05-26 13:30:00|12560.8|12559.3|12583.8|12582.3|12584.8|12583.1|12560.7|12559.3|1277
1653572100000|2022-05-26 13:35:00|12583.9|12582.4|12584.4|12582.9|12585.3|12583.8|12578.1|12576.8|1162
1653572400000|2022-05-26 13:40:00|12584.3|12582.8|12582.4|12580.9|12587.5|12586|12579.2|12577.9|1030
1653572700000|2022-05-26 13:45:00|12582.6|12581.5|12580.4|12578.9|12584.8|12583.9|12574.3|12572.8|1065
1653573000000|2022-05-26 13:50:00|12580.1|12579.2|12576.5|12575.6|12586.5|12585.2|12576.5|12575.6|954
1653573300000|2022-05-26 13:55:00|12576.6|12575.7|12574|12572.5|12579.5|12578.2|12572.9|12571.6|857
1653573600000|2022-05-26 14:00:00|12573.9|12572.4|12576.1|12575.2|12578.3|12577.1|12567.3|12566.1|1173
1653573900000|2022-05-26 14:05:00|12576.4|12574.9|12575.7|12574.2|12580.2|12578.7|12574.8|12573.6|885
1653574200000|2022-05-26 14:10:00|12575.8|12574.3|12572.5|12571.6|12575.8|12574.6|12568.2|12567.1|973
1653574500000|2022-05-26 14:15:00|12573|12571.5|12568.3|12567.4|12575.4|12574.2|12567.9|12566.6|796
1653574800000|2022-05-26 14:20:00|12568.2|12567.3|12576.5|12575|12577.5|12576|12568|12566.8|935
1653575100000|2022-05-26 14:25:00|12576.4|12574.9|12568.5|12567.6|12576.8|12575.3|12568.2|12567.2|891
1653575400000|2022-05-26 14:30:00|12568.6|12567.7|12554.9|12553.4|12569.3|12568.1|12554|12552.5|860
1653575700000|2022-05-26 14:35:00|12554.8|12553.3|12558.5|12557|12564.6|12563.1|12554.7|12553.2|1024
1653576000000|2022-05-26 14:40:00|12558.1|12557.2|12562|12561.1|12565|12564.1|12553.5|12552.3|957
1653576300000|2022-05-26 14:45:00|12561.2|12560.3|12570.8|12569.3|12573.1|12571.2|12560.9|12560|984
1653576600000|2022-05-26 14:50:00|12570.7|12569.2|12574.4|12572.9|12576.5|12575.3|12568|12566.7|990
1653576900000|2022-05-26 14:55:00|12574.5|12573|12574.2|12572.7|12576.3|12574.9|12570|12568.1|1074
1653577200000|2022-05-26 15:00:00|12573.4|12572.5|12578.3|12576.8|12579.4|12578.2|12573|12572|890
1653577500000|2022-05-26 15:05:00|12578.1|12576.6|12575.5|12574|12578.5|12577.4|12572.6|12571.4|800
1653577800000|2022-05-26 15:10:00|12575.2|12574.3|12585.2|12583.7|12586|12584.6|12575.2|12574|776
1653578100000|2022-05-26 15:15:00|12585.1|12583.6|12582.2|12581.3|12587.4|12586.2|12581.5|12580.2|775
1653578400000|2022-05-26 15:20:00|12582.3|12581.4|12585.9|12584.4|12586.4|12585.4|12580.1|12578.6|964
1653578700000|2022-05-26 15:25:00|12586|12584.5|12587.4|12585.9|12588.2|12587.3|12584.1|12583|805
1653579000000|2022-05-26 15:30:00|12587.6|12586.1|12580|12578.5|12588|12586.5|12579|12577.8|860
1653579300000|2022-05-26 15:35:00|12579.2|12578.3|12576.9|12576|12580.7|12579.4|12575.8|12574.6|703
1653579600000|2022-05-26 15:40:00|12577|12576.1|12579.2|12578.3|12580.6|12579.3|12576.1|12574.9|670
1653579900000|2022-05-26 15:45:00|12579.3|12578.4|12576.5|12575|12579.9|12579|12575.5|12574.6|655
1653580200000|2022-05-26 15:50:00|12576.6|12575.1|12577.5|12576|12582.2|12580.7|12575.9|12574.8|700
1653580500000|2022-05-26 15:55:00|12577.6|12576.1|12581.4|12579.9|12586.6|12585.7|12576.3|12574.8|716
1653580800000|2022-05-26 16:00:00|12581.5|12580|12582.3|12580.8|12585.6|12584.3|12580.1|12578.9|756
1653581100000|2022-05-26 16:05:00|12582.4|12580.9|12581.5|12580|12583.9|12582.2|12580.1|12578.2|633
1653581400000|2022-05-26 16:10:00|12581.6|12580.1|12586|12585.1|12586.6|12585.4|12581|12579.6|600
1653581700000|2022-05-26 16:15:00|12586.2|12585.3|12582|12581.1|12586.4|12585.3|12581|12579.8|545
1653582000000|2022-05-26 16:20:00|12582.1|12581.2|12577.1|12575.6|12584.6|12583.6|12576.9|12575.4|599
1653582300000|2022-05-26 16:25:00|12577|12575.5|12573.8|12572.3|12577.6|12576.1|12571.1|12569.5|770
1653582600000|2022-05-26 16:30:00|12573.9|12572.4|12576|12575.1|12577.6|12576.2|12572.8|12571.5|536
1653582900000|2022-05-26 16:35:00|12576.1|12575.2|12579.3|12577.8|12580.6|12579.5|12575.1|12574.2|525
1653583200000|2022-05-26 16:40:00|12578.8|12577.9|12582.1|12580.6|12582.6|12581.4|12577.8|12576.6|586
1653583500000|2022-05-26 16:45:00|12582|12581.1|12578.5|12577|12583.5|12582|12576.4|12575.4|521
1653583800000|2022-05-26 16:50:00|12578.4|12576.9|12581.3|12580.4|12583.8|12582.3|12578.4|12576.9|683
1653584100000|2022-05-26 16:55:00|12581.2|12580.3|12575.5|12574.6|12582.9|12581.1|12575.5|12574.6|771
1653584400000|2022-05-26 17:00:00|12575.8|12574.3|12577.8|12576.3|12581.7|12580.2|12575.8|12574.3|996
1653584700000|2022-05-26 17:05:00|12577.7|12576.2|12581|12580.1|12582.4|12581.1|12577.2|12576.1|570
1653585000000|2022-05-26 17:10:00|12581.1|12580.2|12573.4|12571.9|12581.2|12580.2|12571|12569.5|692
1653585300000|2022-05-26 17:15:00|12573.3|12571.8|12574.1|12572.6|12574.4|12573.2|12568.8|12567.4|581
1653585600000|2022-05-26 17:20:00|12574.2|12572.7|12573.2|12571.7|12574.6|12573.4|12572.6|12571.1|584
1653585900000|2022-05-26 17:25:00|12573.3|12571.8|12577|12575.5|12579.3|12577.4|12573.1|12571.6|711
1653586200000|2022-05-26 17:30:00|12576.4|12574.9|12578|12577.1|12579.5|12578.1|12575.6|12574|645
1653586500000|2022-05-26 17:35:00|12577.7|12576.8|12581.2|12579.7|12581.7|12580.6|12577.1|12575.8|512
1653586800000|2022-05-26 17:40:00|12581.3|12579.8|12583.1|12582.2|12583.3|12582.3|12579.1|12578|410
1653587100000|2022-05-26 17:45:00|12583.2|12582.3|12581.6|12580.1|12583.6|12582.4|12580.4|12579.4|446
1653587400000|2022-05-26 17:50:00|12581.5|12580|12581.3|12579.8|12583.6|12582.2|12580|12578.9|486
1653587700000|2022-05-26 17:55:00|12581.4|12579.9|12581.6|12580.1|12581.9|12580.8|12578.2|12577|521
1653588000000|2022-05-26 18:00:00|12582.1|12580.6|12584.5|12583|12584.6|12583.3|12581.1|12579.9|461
1653588300000|2022-05-26 18:05:00|12584.6|12583.1|12586.2|12585.3|12587|12585.5|12582.8|12581.3|420
1653588600000|2022-05-26 18:10:00|12586.3|12585.4|12589.2|12588.3|12590.1|12588.8|12586.1|12584.8|514
1653588900000|2022-05-26 18:15:00|12588.7|12587.2|12593.8|12592.3|12594.5|12593|12587.4|12585.6|482
1653589200000|2022-05-26 18:20:00|12593.7|12592.2|12597.5|12596.6|12597.8|12596.6|12593.1|12591.6|556
1653589500000|2022-05-26 18:25:00|12597.7|12596.2|12596.4|12594.9|12598.6|12597.3|12596.1|12594.6|542
1653589800000|2022-05-26 18:30:00|12596.1|12595.2|12597.1|12596.2|12598.7|12597.5|12596.1|12594.9|340
1653590100000|2022-05-26 18:35:00|12597.2|12596.3|12595.6|12594.1|12597.8|12596.5|12594.4|12592.9|483
1653590400000|2022-05-26 18:40:00|12595.5|12594|12598.2|12597.3|12599.5|12598.3|12594.2|12592.8|590
1653590700000|2022-05-26 18:45:00|12598.3|12597.4|12599|12597.5|12599.1|12598|12596.2|12595.3|437
1653591000000|2022-05-26 18:50:00|12598.7|12597.8|12596.7|12595.8|12599.2|12598|12596|12594.9|369
1653591300000|2022-05-26 18:55:00|12596.6|12595.7|12595.4|12594.5|12598.1|12596.8|12594.3|12593.1|478
1653591600000|2022-05-26 19:00:00|12595.3|12594.4|12591.6|12590.1|12595.5|12594.4|12590.3|12588.9|569
1653591900000|2022-05-26 19:05:00|12591.3|12590.4|12597.4|12595.9|12598.3|12597.1|12590.8|12589.4|580
1653592200000|2022-05-26 19:10:00|12597.5|12596|12596.5|12595|12598.3|12597|12595.7|12594.2|576
1653592500000|2022-05-26 19:15:00|12596.4|12594.9|12593.9|12592.4|12597.3|12596|12593.3|12591.8|522
1653592800000|2022-05-26 19:20:00|12594.1|12592.6|12593.5|12592|12595.5|12593.8|12592.9|12591.3|495
1653593100000|2022-05-26 19:25:00|12593.4|12591.9|12591.9|12591|12593.5|12592|12590.7|12589.2|592
1653593400000|2022-05-26 19:30:00|12591.7|12590.4|12595.9|12594.4|12596.2|12594.9|12591.5|12590|826
1653593700000|2022-05-26 19:35:00|12596.1|12594.6|12595.8|12594.3|12596.9|12595.1|12594.5|12593|642
1653594000000|2022-05-26 19:40:00|12595.9|12594.4|12600.4|12598.9|12601.1|12599.1|12595.8|12594.3|493
1653594300000|2022-05-26 19:45:00|12600.3|12598.8|12599.4|12597.9|12600.4|12598.9|12598.4|12596.9|393
1653594600000|2022-05-26 19:50:00|12599.6|12598.1|12598.9|12597.4|12601.1|12599.6|12598.3|12596.8|554
1653594900000|2022-05-26 19:55:00|12598.8|12597.3|12599.8|12598.9|12601.1|12599.7|12598.3|12596.9|375
1653595200000|2022-05-26 20:00:00|12600|12598.5|12603|12601.5|12603.7|12602.2|12599.2|12597.7|328
1653595500000|2022-05-26 20:05:00|12603.1|12601.6|12602.4|12600.9|12603.3|12601.8|12602.3|12600.6|285
1653595800000|2022-05-26 20:10:00|12602.3|12600.8|12603.4|12601.9|12603.9|12602.4|12602.3|12600.8|240
1653596100000|2022-05-26 20:15:00|12603.3|12601.8|12605.7|12604.2|12606.9|12605.4|12603.3|12601.8|269
1653596400000|2022-05-26 20:20:00|12606|12604.5|12605.3|12603.8|12609.4|12607.9|12605.2|12603.5|304
1653596700000|2022-05-26 20:25:00|12605.2|12603.7|12607|12605.5|12607.1|12605.6|12604.2|12602.5|305
1653597000000|2022-05-26 20:30:00|12607.1|12605.6|12607.3|12605.8|12607.8|12606.3|12606.1|12604.6|198
1653597300000|2022-05-26 20:35:00|12607.2|12605.7|12608.2|12606.7|12609.3|12607.4|12607.1|12605.6|291
1653597600000|2022-05-26 20:40:00|12608.3|12606.8|12608|12606.5|12608.4|12606.9|12607.6|12606|130
1653597900000|2022-05-26 20:45:00|12607.9|12606.4|12607.7|12606.2|12608.6|12607.1|12607.3|12605.6|158
1653598200000|2022-05-26 20:50:00|12607.8|12606.3|12609|12607.5|12609|12607.9|12607.6|12606|311
1653598500000|2022-05-26 20:55:00|12609.1|12607.6|12608.1|12597.1|12611.3|12608.1|12607.7|12596.7|411
1653598800000|2022-05-26 21:00:00|12610.2|12601.8|12594.5|12583.5|12610.2|12601.8|12593.3|12582.3|80
1653599100000|2022-05-26 21:05:00|12597.5|12586.5|12609.4|12598.4|12611.5|12600.5|12595.1|12584.1|1022
1653599400000|2022-05-26 21:10:00|12609.5|12598.5|12597.4|12586.4|12610.9|12600.5|12593.4|12582.4|1097
1653599700000|2022-05-26 21:15:00|12601.4|12590.4|12604.5|12593.5|12608.7|12597.7|12590.7|12579.7|1567
1653600000000|2022-05-26 21:20:00|12605.2|12594.2|12610.1|12600|12611.8|12601.1|12603.7|12592.7|967
1653600300000|2022-05-26 21:25:00|12609.8|12599.9|12608.4|12603.6|12612.1|12604.1|12608.4|12599.4|323
1653600600000|2022-05-26 21:30:00|12609.2|12603.4|12608.6|12600.6|12610.8|12603.6|12600.4|12589.4|570
1653600900000|2022-05-26 21:35:00|12608.7|12600.7|12607.8|12601.6|12609.5|12601.8|12607.6|12599.8|440
1653601200000|2022-05-26 21:40:00|12608|12601.8|12602.7|12591.7|12608.3|12602.7|12598.7|12587.7|278
1653601500000|2022-05-26 21:45:00|12606.4|12595.4|12609.3|12598.3|12609.9|12600.1|12601.6|12590.6|919
1653601800000|2022-05-26 21:50:00|12607.5|12599.3|12609.3|12598.3|12609.8|12600.1|12600.6|12589.6|149
1653602100000|2022-05-26 21:55:00|12609|12599.3|12605.2|12594.2|12609.6|12599.5|12602.2|12591.2|140
1653602400000|2022-05-26 22:00:00|12605.5|12594.5|12606.3|12602.6|12610.3|12602.9|12601.9|12590.9|548
1653602700000|2022-05-26 22:05:00|12607.2|12601.2|12607.6|12602.9|12609.2|12604.1|12605.9|12600.8|277
1653603000000|2022-05-26 22:10:00|12607.8|12602.4|12608|12602.8|12608.6|12604.6|12606.7|12601.7|225
1653603300000|2022-05-26 22:15:00|12607.9|12602.9|12607.7|12605.3|12608.6|12606.1|12607.1|12602.2|757
1653603600000|2022-05-26 22:20:00|12607.8|12605.4|12608|12605.8|12608.4|12606.1|12607.2|12604.6|606
1653603900000|2022-05-26 22:25:00|12607.6|12606.1|12607|12604.5|12608.4|12606.1|12606.7|12604.2|621
1653604200000|2022-05-26 22:30:00|12606.8|12605.3|12607.4|12604.6|12608.6|12605.6|12606.7|12603.9|660
1653604500000|2022-05-26 22:35:00|12607.3|12604.9|12606.4|12603.7|12607.6|12605.3|12605.5|12603.1|777
1653604800000|2022-05-26 22:40:00|12606.5|12603.6|12605.8|12604.3|12606.8|12604.4|12605.6|12603.4|248
1653605100000|2022-05-26 22:45:00|12605.9|12604.4|12606.1|12603.7|12607.1|12604.4|12605.6|12603.3|443
1653605400000|2022-05-26 22:50:00|12606|12603.9|12606.4|12603.7|12607.1|12604.7|12605.7|12603.2|650
1653605700000|2022-05-26 22:55:00|12606.3|12603.6|12606.5|12604.3|12607.6|12604.5|12605.6|12603.1|594
1653606000000|2022-05-26 23:00:00|12606|12604.5|12607.2|12605.7|12607.7|12606.2|12606|12603.3|396
1653606300000|2022-05-26 23:05:00|12607.1|12605.6|12610.7|12609.2|12611.2|12609.7|12607|12605.2|308
1653606600000|2022-05-26 23:10:00|12611.3|12609.8|12613.3|12611.8|12613.7|12612|12610.6|12609|279
1653606900000|2022-05-26 23:15:00|12613.8|12611.2|12612.8|12611.3|12614.1|12612.3|12611.7|12610.2|357
1653607200000|2022-05-26 23:20:00|12612.7|12611.2|12613.2|12611.7|12614|12612.5|12612.6|12610.8|276
1653607500000|2022-05-26 23:25:00|12613.5|12612|12614.7|12613.2|12615.2|12613.4|12612.7|12610.9|431
1653607800000|2022-05-26 23:30:00|12615|12612.6|12614.9|12613.4|12615.1|12613.6|12614.1|12612.4|306
1653608100000|2022-05-26 23:35:00|12614.8|12613.3|12617.1|12615.6|12618|12616.6|12614.3|12613.1|306
1653608400000|2022-05-26 23:40:00|12617.2|12615.7|12617.7|12616.2|12620.1|12618.3|12616.7|12615.2|381
1653608700000|2022-05-26 23:45:00|12617.8|12616.3|12618.9|12617.4|12620.3|12618.5|12617.5|12615.8|431
1653609000000|2022-05-26 23:50:00|12619.2|12617|12618.4|12616.9|12619.7|12618.1|12617.7|12616.2|338
1653609300000|2022-05-26 23:55:00|12618.3|12616.8|12617.8|12616.3|12619.2|12617|12616.5|12615|281
1653609600000|2022-05-27 00:00:00|12617.7|12616.2|12616.8|12615.3|12624|12621.8|12616.7|12614.9|555
1653609900000|2022-05-27 00:05:00|12616.9|12615.4|12620.2|12618.7|12621.7|12619.9|12615.2|12613.7|575
1653610200000|2022-05-27 00:10:00|12619.7|12618.2|12622.4|12620.9|12624.3|12622.3|12619.5|12617.8|554
1653610500000|2022-05-27 00:15:00|12622.6|12621.1|12624|12622.5|12627.1|12625.4|12621.1|12619.6|820
1653610800000|2022-05-27 00:20:00|12623.9|12622.4|12621.9|12620.4|12625.4|12623.6|12620.7|12619.4|550
1653611100000|2022-05-27 00:25:00|12621.8|12620.3|12622.8|12621.3|12624|12622.5|12621.3|12619.9|359
1653611400000|2022-05-27 00:30:00|12622.9|12621.4|12622.2|12620.7|12623|12621.6|12620.6|12619.4|414
1653611700000|2022-05-27 00:35:00|12622.3|12620.8|12623.5|12622|12623.6|12622.1|12620.7|12619.2|471
1653612000000|2022-05-27 00:40:00|12623.4|12621.9|12618.2|12616.7|12624.6|12623.1|12617.9|12616.4|581
1653612300000|2022-05-27 00:45:00|12618.1|12616.6|12615.1|12613.6|12619.7|12618.4|12613.5|12612|727
1653612600000|2022-05-27 00:50:00|12615|12613.5|12622.5|12621|12623.5|12621.3|12613.9|12612.4|739
1653612900000|2022-05-27 00:55:00|12622.7|12620.3|12622.7|12621.2|12624.1|12622.6|12619.3|12617.8|707
1653613200000|2022-05-27 01:00:00|12623|12621.5|12621|12619.5|12623.9|12622.4|12618.5|12617|760
1653613500000|2022-05-27 01:05:00|12621.1|12619.6|12617.8|12616.3|12622.2|12621|12617.5|12616|530
1653613800000|2022-05-27 01:10:00|12617.7|12616.2|12618.3|12616.8|12618.9|12617.2|12615.9|12614.6|642
1653614100000|2022-05-27 01:15:00|12618.2|12616.7|12619.2|12618.3|12620.8|12619.6|12616.7|12615.4|753
1653614400000|2022-05-27 01:20:00|12619.6|12618.1|12620.1|12618.6|12620.8|12619.4|12617|12615.7|720
1653614700000|2022-05-27 01:25:00|12620|12618.5|12618.7|12617.2|12621|12619.7|12617.1|12615.7|607
1653615000000|2022-05-27 01:30:00|12619.2|12616.8|12631.6|12628.7|12631.9|12630|12616.9|12615.3|879
1653615300000|2022-05-27 01:35:00|12631.3|12628.8|12626.5|12625|12631.4|12629.9|12625.7|12624.2|928
1653615600000|2022-05-27 01:40:00|12626.6|12625.1|12627|12625.5|12628.8|12627.4|12624.4|12623.1|929
1653615900000|2022-05-27 01:45:00|12626.9|12625.4|12648|12645.7|12650.8|12648.3|12626.6|12625.3|1289
1653616200000|2022-05-27 01:50:00|12648.1|12645.6|12662.9|12662|12667|12665.1|12646|12644.3|1551
1653616500000|2022-05-27 01:55:00|12663|12661.5|12659.2|12657.7|12668.7|12666.3|12656.2|12654.7|1189
1653616800000|2022-05-27 02:00:00|12659.1|12657.6|12657|12655.5|12659.6|12658.1|12651.5|12650|907
1653617100000|2022-05-27 02:05:00|12657.4|12655.9|12653.8|12652.3|12658.5|12657|12651.7|12649.8|899
1653617400000|2022-05-27 02:10:00|12653.7|12652.2|12648.2|12646.7|12654.7|12653.5|12647.8|12646.6|744
1653617700000|2022-05-27 02:15:00|12648.1|12646.6|12650.6|12649.7|12652.4|12651|12646.3|12645|724
1653618000000|2022-05-27 02:20:00|12650.7|12649.8|12650.5|12649|12651.5|12650.2|12646.5|12645.6|829
1653618300000|2022-05-27 02:25:00|12650.3|12649.4|12645.6|12644.1|12650.6|12649.4|12645.1|12643.9|849
1653618600000|2022-05-27 02:30:00|12645.5|12644|12651.3|12650.4|12653.4|12652.2|12645.5|12644|889
1653618900000|2022-05-27 02:35:00|12651.5|12650.6|12651.5|12650|12653.7|12652.3|12648.9|12647.7|772
1653619200000|2022-05-27 02:40:00|12651.6|12650.1|12653.3|12651.8|12654.3|12653|12650.3|12649.2|578
1653619500000|2022-05-27 02:45:00|12653.4|12651.9|12654.5|12653|12656.5|12655.4|12651.9|12650.8|529
1653619800000|2022-05-27 02:50:00|12654.1|12653.2|12656.7|12655.8|12658.4|12657.2|12653.7|12652.4|564
1653620100000|2022-05-27 02:55:00|12657.1|12655.6|12655.4|12653.9|12657.8|12656.5|12654.7|12653.5|500
1653620400000|2022-05-27 03:00:00|12655.2|12653.7|12656.8|12655.3|12658.2|12656.8|12654.7|12653.4|612
1653620700000|2022-05-27 03:05:00|12656.9|12655.4|12659.5|12658|12660|12659|12655.6|12654.6|536
1653621000000|2022-05-27 03:10:00|12659.2|12658.3|12657.3|12655.8|12659.3|12658.4|12656.1|12654.9|451
1653621300000|2022-05-27 03:15:00|12657.4|12655.9|12656.4|12654.9|12658.4|12657.3|12656.1|12654.9|519
1653621600000|2022-05-27 03:20:00|12656.5|12655|12659|12658.1|12660.2|12659|12656.1|12655|484
1653621900000|2022-05-27 03:25:00|12658.9|12658|12655.8|12654.3|12659.4|12658.2|12654.2|12653.2|723
1653622200000|2022-05-27 03:30:00|12655.7|12654.2|12653.9|12653|12656.3|12655.2|12653.3|12651.8|605
1653622500000|2022-05-27 03:35:00|12654|12653.1|12654.3|12652.8|12655.4|12653.9|12653.2|12651.7|483
1653622800000|2022-05-27 03:40:00|12654.2|12652.7|12654.3|12652.8|12655|12654|12652.8|12651.4|421
1653623100000|2022-05-27 03:45:00|12654.4|12652.9|12650.2|12648.7|12654.9|12653.8|12649.8|12648.7|595
1653623400000|2022-05-27 03:50:00|12649.7|12648.8|12649.5|12648|12652.2|12651|12648.2|12647|786
1653623700000|2022-05-27 03:55:00|12649.4|12647.9|12649.7|12648.2|12652.1|12650.9|12649|12647.6|529
1653624000000|2022-05-27 04:00:00|12649.1|12648.4|12650.4|12648.9|12651.4|12649.9|12647.2|12646.2|626
1653624300000|2022-05-27 04:05:00|12650.5|12649|12653.1|12651.6|12653.1|12651.8|12649.7|12648.2|562
1653624600000|2022-05-27 04:10:00|12652.7|12651.8|12656.1|12654.6|12657.1|12656.1|12652.7|12651.4|417
1653624900000|2022-05-27 04:15:00|12656|12654.5|12656.3|12655.4|12657.4|12656.3|12655.2|12654|379
1653625200000|2022-05-27 04:20:00|12656.4|12655.5|12656.7|12655.2|12658|12656.7|12655|12653.8|292
1653625500000|2022-05-27 04:25:00|12656.6|12655.1|12654.5|12653.6|12657.1|12656.1|12653.7|12652.8|359
1653625800000|2022-05-27 04:30:00|12654.2|12653.3|12654.2|12653.3|12655.5|12654.1|12652.8|12651.6|337
1653626100000|2022-05-27 04:35:00|12654.3|12653.4|12654.3|12653.4|12656.2|12655|12654.1|12653.1|302
1653626400000|2022-05-27 04:40:00|12654.4|12653.5|12649.8|12648.9|12654.8|12653.9|12649.6|12648.6|353
1653626700000|2022-05-27 04:45:00|12650.1|12648.6|12647.7|12646.2|12651.2|12649.7|12646.8|12645.4|594
1653627000000|2022-05-27 04:50:00|12647.3|12645.8|12648|12646.5|12651.1|12650|12647|12645.7|526
1653627300000|2022-05-27 04:55:00|12647.8|12646.9|12653.4|12651.9|12654.2|12652.7|12647.8|12646.5|409
1653627600000|2022-05-27 05:00:00|12653.3|12651.8|12650.2|12648.7|12653.4|12651.9|12647.8|12646.7|475
1653627900000|2022-05-27 05:05:00|12650.3|12648.8|12648.9|12647.4|12651.5|12650|12647.9|12646.5|428
1653628200000|2022-05-27 05:10:00|12649|12647.5|12650.8|12649.3|12651.7|12650.6|12646.6|12645.5|589
1653628500000|2022-05-27 05:15:00|12650.7|12649.2|12650.5|12649.6|12650.8|12649.8|12648.2|12646.9|499
1653628800000|2022-05-27 05:20:00|12650.8|12649.3|12648.7|12647.8|12651.3|12649.9|12648|12646.7|326
1653629100000|2022-05-27 05:25:00|12648.8|12647.9|12649.3|12647.8|12649.6|12648.6|12646.9|12645.8|488
1653629400000|2022-05-27 05:30:00|12649.2|12647.7|12648.9|12647.4|12650.2|12648.7|12646.9|12645.4|484
1653629700000|2022-05-27 05:35:00|12648.8|12647.3|12651.6|12650.1|12652.5|12651.1|12647.9|12646.6|431
1653630000000|2022-05-27 05:40:00|12651.8|12650.3|12648.4|12646.9|12653|12651.5|12647.9|12646.8|390
1653630300000|2022-05-27 05:45:00|12648.5|12647|12640.6|12639.1|12648.7|12647.4|12640|12638.6|809
1653630600000|2022-05-27 05:50:00|12640.5|12639|12637.9|12636.4|12641.2|12640|12635.5|12634.4|756
1653630900000|2022-05-27 05:55:00|12637.5|12636|12640.3|12637.6|12641.1|12639.6|12636.4|12634.9|567
1653631200000|2022-05-27 06:00:00|12639.5|12638|12633.4|12631.9|12641.7|12640.1|12633.3|12631.8|874
1653631500000|2022-05-27 06:05:00|12633.2|12631.7|12632.3|12630.8|12636.2|12634.7|12629.6|12628.1|643
1653631800000|2022-05-27 06:10:00|12632.9|12631.4|12638.4|12636.9|12639.7|12638.2|12632.5|12631|793
1653632100000|2022-05-27 06:15:00|12638.6|12637.1|12640|12638.5|12642.7|12641.2|12638.3|12636.8|677
1653632400000|2022-05-27 06:20:00|12639.9|12638.4|12632.4|12631.5|12640.2|12638.6|12632.4|12631|675
1653632700000|2022-05-27 06:25:00|12632.5|12631|12631.9|12630.4|12633.7|12632.2|12626.8|12624.8|809
1653633000000|2022-05-27 06:30:00|12632.2|12630|12630.7|12629.2|12632.9|12631.5|12628.5|12627|684
1653633300000|2022-05-27 06:35:00|12630.6|12629.1|12628.2|12626.7|12632.8|12631.3|12627|12625.7|662
1653633600000|2022-05-27 06:40:00|12627.8|12626.3|12622|12620.5|12629.3|12627.7|12621.4|12619.9|658
1653633900000|2022-05-27 06:45:00|12621.9|12620.4|12617.8|12616.3|12622.1|12620.6|12614.1|12612.6|648
1653634200000|2022-05-27 06:50:00|12617.7|12616.2|12623.4|12621.9|12625.9|12624.4|12617.6|12616.1|766
1653634500000|2022-05-27 06:55:00|12623.5|12622|12620.4|12618.9|12626.6|12625.2|12618.3|12616.8|766
1653634800000|2022-05-27 07:00:00|12620.3|12618.8|12627.4|12625.9|12627.4|12626.1|12618|12616.7|843
1653635100000|2022-05-27 07:05:00|12627.6|12626.7|12631.6|12630.1|12632.6|12631.1|12626.2|12624.7|925
1653635400000|2022-05-27 07:10:00|12631.7|12630.2|12628.2|12626.7|12637.2|12635.7|12626.6|12625.3|976
1653635700000|2022-05-27 07:15:00|12628.3|12626.8|12622.3|12620.8|12630.8|12629.3|12621.9|12620.6|900
1653636000000|2022-05-27 07:20:00|12622.2|12620.7|12620.6|12619.1|12626.4|12625.3|12619.3|12618|813
1653636300000|2022-05-27 07:25:00|12620.7|12619.2|12623.8|12622.9|12627.1|12625.7|12620.5|12619.2|861
1653636600000|2022-05-27 07:30:00|12623.9|12623|12628.5|12627|12632.4|12630.9|12622.4|12621.3|639
1653636900000|2022-05-27 07:35:00|12628.9|12627.4|12626|12624.5|12632|12630.5|12625.1|12623.5|675
1653637200000|2022-05-27 07:40:00|12626.2|12624.7|12624.7|12623.2|12631.6|12630.1|12623.6|12622.2|730
1653637500000|2022-05-27 07:45:00|12624.8|12623.3|12616.5|12615|12625.9|12624.1|12615.5|12614|944
1653637800000|2022-05-27 07:50:00|12616.9|12615.4|12621|12619.5|12622|12620|12616.7|12615.4|815
1653638100000|2022-05-27 07:55:00|12620.8|12619.3|12622|12620.5|12625.2|12624.1|12620.4|12618.9|831
1653638400000|2022-05-27 08:00:00|12621.9|12620.4|12613.9|12613|12622.9|12621.4|12608.7|12607.2|977
1653638700000|2022-05-27 08:05:00|12614|12613.1|12620.7|12619.2|12622.1|12620.7|12612.3|12610.8|743
1653639000000|2022-05-27 08:10:00|12620.4|12619.5|12621.1|12620.2|12623.3|12621.8|12616.9|12615.8|861
1653639300000|2022-05-27 08:15:00|12621.5|12620|12624.9|12623.4|12626.6|12625.3|12620.9|12619.8|672
1653639600000|2022-05-27 08:20:00|12625|12623.5|12622.2|12620.7|12628.1|12626.8|12621.4|12620.1|881
1653639900000|2022-05-27 08:25:00|12621.1|12620.2|12618.1|12616.6|12622|12620.8|12613.8|12612.6|830
1653640200000|2022-05-27 08:30:00|12617.9|12616.4|12622.8|12621.9|12623.9|12622.8|12617.4|12616|786
1653640500000|2022-05-27 08:35:00|12622.7|12621.8|12617.1|12615.6|12626.6|12625.3|12617|12615.5|764
1653640800000|2022-05-27 08:40:00|12617|12615.5|12618|12616.5|12619.8|12618.4|12615.6|12613.6|749
1653641100000|2022-05-27 08:45:00|12618.1|12616.6|12617.2|12615.7|12621.5|12620.3|12616.3|12615.4|701
1653641400000|2022-05-27 08:50:00|12617.1|12615.6|12613.3|12612.4|12618.1|12617.2|12612.7|12611.8|750
1653641700000|2022-05-27 08:55:00|12613.8|12612.3|12619.2|12617.7|12619.2|12618.1|12612.5|12611.3|759
1653642000000|2022-05-27 09:00:00|12619.1|12617.6|12614.3|12612.8|12621.2|12620|12612.7|12611.4|756
1653642300000|2022-05-27 09:05:00|12614.2|12612.7|12610.1|12609.2|12616.2|12614.7|12609.9|12608.3|673
1653642600000|2022-05-27 09:10:00|12610.2|12608.7|12611.2|12609.7|12612.2|12611|12609.5|12608.6|456
1653642900000|2022-05-27 09:15:00|12610.9|12610|12613.2|12612.3|12615.1|12614.1|12610.2|12609.3|481
1653643200000|2022-05-27 09:20:00|12613.6|12612.1|12617.5|12616|12618.5|12617.3|12610.1|12608.9|600
1653643500000|2022-05-27 09:25:00|12616.6|12615.1|12606.5|12605|12616.6|12615.3|12606|12604.5|614
1653643800000|2022-05-27 09:30:00|12606.2|12604.7|12603.2|12601.7|12607.3|12606.1|12600.7|12599.5|880
1653644100000|2022-05-27 09:35:00|12603.3|12601.8|12598.7|12597.2|12604.5|12603.4|12597.7|12596.4|694
1653644400000|2022-05-27 09:40:00|12598.6|12597.1|12599.5|12598|12600.2|12598.7|12594.2|12593.2|663
1653644700000|2022-05-27 09:45:00|12599.6|12598.1|12603.4|12602.5|12604.5|12603|12599|12597.5|622
1653645000000|2022-05-27 09:50:00|12603.8|12602.3|12607.4|12606.5|12608.8|12607.3|12600.7|12599.2|773
1653645300000|2022-05-27 09:55:00|12607.8|12606.3|12605.4|12603.9|12608.8|12607.5|12603|12601.8|736
1653645600000|2022-05-27 10:00:00|12605.5|12604.6|12603.8|12602.3|12606.2|12604.7|12598.9|12597.3|720
1653645900000|2022-05-27 10:05:00|12603.9|12602.4|12604.8|12603.9|12605.1|12603.9|12600.4|12598.9|705
1653646200000|2022-05-27 10:10:00|12604.7|12603.8|12604.5|12603.6|12606.5|12605|12603.2|12601.8|650
1653646500000|2022-05-27 10:15:00|12605.1|12603.9|12604.6|12603.7|12608.3|12607|12604.5|12603.4|659
1653646800000|2022-05-27 10:20:00|12604.5|12603.6|12613.7|12612.8|12614.2|12613|12604.1|12602.8|492
1653647100000|2022-05-27 10:25:00|12613.9|12613|12613.2|12612.3|12617.9|12616.8|12612.1|12610.6|507
1653647400000|2022-05-27 10:30:00|12612.5|12611.6|12610.2|12609.3|12613.9|12612.8|12608.9|12607.7|394
1653647700000|2022-05-27 10:35:00|12610.1|12609.2|12608.9|12607.4|12614.1|12612.7|12607.1|12605.6|690
1653648000000|2022-05-27 10:40:00|12608.8|12607.3|12602.7|12601.2|12609.1|12607.6|12602.4|12601|644
1653648300000|2022-05-27 10:45:00|12603|12601.5|12592.1|12590.6|12603.3|12601.8|12591.6|12590.3|794
1653648600000|2022-05-27 10:50:00|12592.2|12590.7|12588.2|12586.7|12595.9|12594.5|12587.6|12586.7|648
1653648900000|2022-05-27 10:55:00|12588.1|12587.2|12593.4|12591.9|12596.2|12595.1|12586.6|12585.5|792
1653649200000|2022-05-27 11:00:00|12593.5|12592|12595.7|12594.8|12596.7|12595.5|12590.7|12589.4|715
1653649500000|2022-05-27 11:05:00|12595.6|12594.7|12603.7|12602.2|12603.7|12602.2|12595.4|12593.9|689
1653649800000|2022-05-27 11:10:00|12604|12602.5|12609.6|12608.7|12611.3|12609.8|12602.4|12601|892
1653650100000|2022-05-27 11:15:00|12609.8|12608.9|12596.5|12595|12611|12609.5|12596.2|12594.9|912
1653650400000|2022-05-27 11:20:00|12596.6|12595.1|12603|12601.5|12604.2|12603.1|12595.1|12593.5|591
1653650700000|2022-05-27 11:25:00|12602.9|12601.4|12603.8|12602.9|12607.5|12606.4|12600.1|12599.2|792
1653651000000|2022-05-27 11:30:00|12603.7|12602.8|12612.1|12610.6|12612.7|12611.4|12602.7|12601.4|686
1653651300000|2022-05-27 11:35:00|12612.5|12610.3|12617|12616.1|12617.9|12616.6|12611.1|12610|448
1653651600000|2022-05-27 11:40:00|12616.9|12616|12618.4|12617.5|12620.5|12619.3|12616.3|12615.1|396
1653651900000|2022-05-27 11:45:00|12618.5|12617.6|12626.6|12625.7|12627.2|12625.9|12618.3|12617.3|644
1653652200000|2022-05-27 11:50:00|12626.7|12625.8|12619.9|12619|12627.9|12627|12619.9|12618.8|681
1653652500000|2022-05-27 11:55:00|12620.2|12618.7|12617.5|12616|12620.2|12619.2|12613.1|12611.7|1080
1653652800000|2022-05-27 12:00:00|12617.7|12616.2|12626.1|12625.2|12627.4|12626.4|12614.1|12613|803
1653653100000|2022-05-27 12:05:00|12626.2|12625.3|12637.6|12636.7|12638|12636.7|12624.6|12623.5|711
1653653400000|2022-05-27 12:10:00|12637.7|12636.8|12633.2|12631.7|12638.6|12637.1|12630.6|12629.1|979
1653653700000|2022-05-27 12:15:00|12633.1|12631.6|12634.8|12633.3|12634.8|12633.3|12627.3|12626.1|821
1653654000000|2022-05-27 12:20:00|12634.9|12634|12635.3|12633.8|12637.6|12636.3|12632.8|12631.5|915
1653654300000|2022-05-27 12:25:00|12635.2|12633.7|12640.3|12630.8|12643.2|12636.4|12632|12627.9|847
1653654600000|2022-05-27 12:30:00|12640.1|12631.4|12633.7|12632.8|12643.4|12640.7|12621.9|12620|1770
1653654900000|2022-05-27 12:35:00|12633.8|12632.9|12637.3|12635.8|12644.9|12643.4|12630.3|12628.8|1083
1653655200000|2022-05-27 12:40:00|12637.4|12635.9|12631.5|12630|12638|12636.5|12628.6|12627.1|959
1653655500000|2022-05-27 12:45:00|12631.4|12629.9|12630.7|12629.2|12632.5|12631|12626.8|12625.3|834
1653655800000|2022-05-27 12:50:00|12630.8|12629.3|12624.5|12623|12631.8|12630.4|12624.1|12622.5|794
1653656100000|2022-05-27 12:55:00|12624.8|12623.3|12625.8|12624.3|12628.8|12627.2|12624.2|12622.4|736
1653656400000|2022-05-27 13:00:00|12626.1|12624.6|12624.1|12622.6|12631.6|12630.5|12623|12621.5|739
1653656700000|2022-05-27 13:05:00|12624.3|12622.8|12636.2|12634.7|12636.6|12635.1|12624|12622.7|834
1653657000000|2022-05-27 13:10:00|12636.1|12634.6|12633.2|12631.7|12636.6|12635.2|12631.8|12630.3|809
1653657300000|2022-05-27 13:15:00|12633.3|12631.8|12621.3|12619.8|12633.3|12632.1|12621|12619.7|790
1653657600000|2022-05-27 13:20:00|12621|12620.1|12621.6|12620.1|12622.7|12621.2|12619.2|12617.8|658
1653657900000|2022-05-27 13:25:00|12621.7|12620.2|12636.3|12634.8|12638.5|12637|12621.7|12620.2|893
1653658200000|2022-05-27 13:30:00|12636.2|12634.7|12631.6|12630.7|12638.5|12637|12628.3|12626.8|1157
1653658500000|2022-05-27 13:35:00|12631.2|12630.3|12634.7|12633.2|12635.8|12634.9|12631.1|12629.6|835
1653658800000|2022-05-27 13:40:00|12634.8|12633.9|12634.1|12633.2|12638.5|12637.2|12632.2|12631.1|800
1653659100000|2022-05-27 13:45:00|12634.2|12633.3|12646.4|12644.9|12648.3|12647.4|12632.3|12631.1|1000
1653659400000|2022-05-27 13:50:00|12646.5|12645|12652.7|12651.2|12654.9|12653.5|12645.6|12644.2|946
1653659700000|2022-05-27 13:55:00|12652.5|12651.6|12648.1|12646.6|12652.7|12651.8|12646|12644.5|856
1653660000000|2022-05-27 14:00:00|12648.4|12646.3|12636.7|12635.2|12650.1|12648.4|12633.9|12632.6|1168
1653660300000|2022-05-27 14:05:00|12636.8|12635.3|12652.1|12651.2|12652.2|12651.3|12636.8|12635.3|871
1653660600000|2022-05-27 14:10:00|12652.2|12651.3|12652.5|12651|12654|12652.8|12646.7|12645.4|875
1653660900000|2022-05-27 14:15:00|12652.6|12651.1|12649.6|12648.1|12653.2|12652.1|12647|12646.1|951
1653661200000|2022-05-27 14:20:00|12649.7|12648.2|12648.1|12647.2|12651|12649.9|12647.2|12645.9|759
1653661500000|2022-05-27 14:25:00|12648.5|12647.6|12637.3|12635.8|12648.9|12647.8|12636.8|12635.3|850
1653661800000|2022-05-27 14:30:00|12638.1|12636.6|12637.7|12636.8|12641.4|12640.2|12636.3|12634.8|781
1653662100000|2022-05-27 14:35:00|12637.8|12636.9|12641.6|12640.7|12643.9|12642.7|12637.8|12636.9|727
1653662400000|2022-05-27 14:40:00|12641.5|12640.6|12641.3|12639.8|12643.4|12642.3|12638.3|12637.1|707
1653662700000|2022-05-27 14:45:00|12641.2|12639.7|12641.5|12640|12648.4|12647.1|12636.3|12635|708
1653663000000|2022-05-27 14:50:00|12641.3|12639.8|12628.7|12627.2|12641.5|12640|12626.4|12625.4|1104
1653663300000|2022-05-27 14:55:00|12628.8|12627.3|12614.9|12614|12628.8|12627.4|12614.4|12613.5|1711
1653663600000|2022-05-27 15:00:00|12615|12614.1|12600.5|12599|12616.5|12615.2|12597.8|12595.9|1681
1653663900000|2022-05-27 15:05:00|12600.6|12599.1|12610.7|12609.2|12612.3|12611.3|12599.3|12598|1028
1653664200000|2022-05-27 15:10:00|12610.6|12609.1|12611.3|12610.4|12614.9|12613.8|12608.8|12607.3|818
1653664500000|2022-05-27 15:15:00|12611.5|12610.6|12613.9|12612.4|12615.9|12614.4|12610.2|12609|793
1653664800000|2022-05-27 15:20:00|12613.7|12612.2|12614.1|12613.2|12618.1|12616.8|12613.5|12611.8|622
1653665100000|2022-05-27 15:25:00|12614.4|12612.9|12615.4|12614.5|12616.6|12615.3|12611|12610|681
1653665400000|2022-05-27 15:30:00|12616|12615.1|12609|12608.1|12616.9|12615.8|12608.4|12607.5|830
1653665700000|2022-05-27 15:35:00|12608.5|12607.6|12603.4|12601.9|12610.6|12609.5|12602.9|12601.8|669
1653666000000|2022-05-27 15:40:00|12603.2|12602.3|12602.9|12602|12608.2|12606.8|12600.7|12599.7|609
1653666300000|2022-05-27 15:45:00|12602.8|12601.9|12609.3|12608.4|12612.3|12611.2|12602.8|12601.5|578
1653666600000|2022-05-27 15:50:00|12609.5|12608.6|12611.2|12609.7|12614.1|12613.2|12609.3|12608.4|581
1653666900000|2022-05-27 15:55:00|12611.1|12610.2|12612|12611.1|12613.4|12612|12606|12604.8|633
1653667200000|2022-05-27 16:00:00|12612.5|12611|12613.6|12612.1|12616|12614.6|12612.1|12610.1|627
1653667500000|2022-05-27 16:05:00|12613.8|12612.3|12611.8|12610.3|12615.1|12613.8|12611.7|12609.8|658
1653667800000|2022-05-27 16:10:00|12611.7|12610.2|12613.6|12612.1|12614.9|12613.7|12610.9|12609.7|468
1653668100000|2022-05-27 16:15:00|12613.5|12612|12607.9|12607|12614.1|12613|12606.5|12605.6|400
1653668400000|2022-05-27 16:20:00|12607.5|12606.4|12609.7|12608.2|12610.7|12609.6|12606.8|12605.6|366
1653668700000|2022-05-27 16:25:00|12609.6|12608.1|12612.3|12610.8|12612.4|12611.1|12608|12607|371
1653669000000|2022-05-27 16:30:00|12611.4|12610.5|12609.9|12609|12613.5|12612.4|12609.8|12608.6|351
1653669300000|2022-05-27 16:35:00|12610.2|12609.3|12609.5|12608|12612.6|12611.3|12608.6|12607.5|301
1653669600000|2022-05-27 16:40:00|12609.4|12607.9|12610.7|12609.2|12610.9|12609.9|12607.8|12606.3|373
1653669900000|2022-05-27 16:45:00|12610.8|12609.3|12603.9|12602.4|12610.9|12609.4|12603.5|12602.3|554
1653670200000|2022-05-27 16:50:00|12604|12602.5|12604.4|12602.9|12606.4|12604.8|12599.1|12597.8|635
1653670500000|2022-05-27 16:55:00|12604.5|12603|12607.5|12606.6|12608.1|12606.8|12603.2|12601.3|493
1653670800000|2022-05-27 17:00:00|12607.4|12606.5|12608|12606.5|12610.5|12609.2|12607|12605.6|515
1653671100000|2022-05-27 17:05:00|12608.1|12606.6|12608|12607.1|12609|12607.4|12605.5|12604.1|434
1653671400000|2022-05-27 17:10:00|12608.1|12607.2|12604.8|12603.3|12608.6|12607.3|12603.3|12602.3|439
1653671700000|2022-05-27 17:15:00|12604.6|12603.1|12605.3|12603.8|12606.9|12605.6|12603.1|12602.2|349
1653672000000|2022-05-27 17:20:00|12605.2|12603.7|12606.2|12605.3|12607.7|12606.4|12605.2|12603.7|343
1653672300000|2022-05-27 17:25:00|12606.3|12605.4|12605.5|12604|12606.6|12605.5|12603.9|12602.4|339
1653672600000|2022-05-27 17:30:00|12605.6|12604.1|12610.1|12608.6|12610.6|12609.1|12605.4|12604.1|469
1653672900000|2022-05-27 17:35:00|12609.5|12608.7|12609.4|12608.5|12611.1|12610.1|12609.3|12608|402
1653673200000|2022-05-27 17:40:00|12610.1|12609.2|12609.1|12608.2|12611.1|12610|12608.2|12607.3|419
1653673500000|2022-05-27 17:45:00|12609.4|12607.9|12610.2|12609.3|12610.4|12609.3|12608.7|12607.6|210
1653673800000|2022-05-27 17:50:00|12610.5|12609|12609.8|12608.3|12610.8|12609.9|12608.7|12607.7|337
1653674100000|2022-05-27 17:55:00|12609.7|12608.2|12616.2|12615.3|12617.2|12615.8|12609.4|12607.9|643
1653674400000|2022-05-27 18:00:00|12616.3|12615.4|12618.3|12617.4|12619.3|12618.4|12614.3|12613.1|562
1653674700000|2022-05-27 18:05:00|12618.2|12617.3|12619.6|12618.1|12619.7|12618.5|12616.6|12615.3|245
1653675000000|2022-05-27 18:10:00|12620.1|12618.6|12616.5|12615|12620.4|12618.8|12616.2|12614.6|360
1653675300000|2022-05-27 18:15:00|12617.1|12615.6|12618.6|12617.1|12619.4|12617.6|12616.4|12614.9|384
1653675600000|2022-05-27 18:20:00|12618.3|12617.4|12619.7|12618.8|12620.3|12619.1|12617.9|12615.9|397
1653675900000|2022-05-27 18:25:00|12619.9|12619|12618.1|12617.2|12620.5|12619.3|12617.8|12616.6|349
1653676200000|2022-05-27 18:30:00|12618|12617.1|12620|12618.5|12620.3|12619.1|12617.5|12616.3|216
1653676500000|2022-05-27 18:35:00|12620.2|12618.7|12621.6|12620.1|12622.8|12621.4|12619.6|12618.2|416
1653676800000|2022-05-27 18:40:00|12621.5|12620|12621.8|12620.3|12622.4|12621.1|12619.3|12617.9|439
1653677100000|2022-05-27 18:45:00|12621.9|12620.4|12621.3|12619.8|12622.5|12621.3|12619.1|12617.9|456
1653677400000|2022-05-27 18:50:00|12621.2|12619.7|12623.1|12622.2|12623.3|12622.2|12620.8|12619.6|318
1653677700000|2022-05-27 18:55:00|12623.3|12621.8|12626.4|12625.5|12626.9|12625.9|12622.6|12621.7|475
1653678000000|2022-05-27 19:00:00|12626.3|12625.4|12624.6|12623.1|12627.2|12626|12623.3|12621.8|599
1653678300000|2022-05-27 19:05:00|12624.5|12623|12628.4|12626.9|12629.2|12627.4|12624.4|12622.9|390
1653678600000|2022-05-27 19:10:00|12628.2|12626.7|12626.3|12624.8|12629.4|12627.7|12626|12623.9|395
1653678900000|2022-05-27 19:15:00|12626|12625.1|12626.3|12624.8|12627.4|12625.2|12623.9|12622|411
1653679200000|2022-05-27 19:20:00|12626.2|12624.7|12627.6|12626.1|12628.3|12626.4|12625.4|12623.7|234
1653679500000|2022-05-27 19:25:00|12627.7|12626.2|12628.2|12626.7|12628.9|12627.4|12626.5|12624.8|343
1653679800000|2022-05-27 19:30:00|12628.1|12626.6|12629.2|12627.7|12630|12628.4|12628.1|12626.5|251
1653680100000|2022-05-27 19:35:00|12629.3|12627.2|12629|12628.1|12630|12628.2|12626.8|12625.3|327
1653680400000|2022-05-27 19:40:00|12629.5|12628|12630.2|12628.7|12631|12629.1|12628.9|12627.4|244
1653680700000|2022-05-27 19:45:00|12630.3|12628.8|12628|12626.5|12631|12628.9|12626.2|12624|437
1653681000000|2022-05-27 19:50:00|12627.9|12626.4|12629.8|12628.3|12631|12629|12627.7|12626.2|404
1653681300000|2022-05-27 19:55:00|12629.7|12628.2|12630.4|12628.9|12632.2|12630.5|12629.4|12626.8|410
1653681600000|2022-05-27 20:00:00|12630.5|12629|12630.9|12629.4|12632.7|12630.7|12629.4|12627.6|435
1653681900000|2022-05-27 20:05:00|12631.4|12629.1|12632.3|12630.8|12633.1|12631.4|12630.7|12628.8|195
1653682200000|2022-05-27 20:10:00|12632.2|12630.7|12630.4|12628.9|12632.6|12630.9|12630.1|12628.3|296
1653682500000|2022-05-27 20:15:00|12630.5|12629|12630.5|12629|12631.1|12629.6|12629.6|12627.9|159
1653682800000|2022-05-27 20:20:00|12630.4|12628.9|12631.2|12629.7|12631.3|12629.8|12630|12628.7|142
1653683100000|2022-05-27 20:25:00|12631.1|12629.6|12632.9|12631.4|12633|12631.5|12631.1|12629.3|152
1653683400000|2022-05-27 20:30:00|12632.8|12631.3|12632.5|12631|12633.1|12631.4|12632.3|12630.5|215
1653683700000|2022-05-27 20:35:00|12632.6|12631.1|12631.8|12630.3|12633.2|12631.2|12630.9|12629.2|262
1653684000000|2022-05-27 20:40:00|12631.7|12630.2|12632|12630.5|12632.4|12630.9|12630.5|12629|220
1653684300000|2022-05-27 20:45:00|12632.4|12630.9|12630.9|12629.4|12633.7|12632.2|12630.4|12628.9|196
1653684600000|2022-05-27 20:50:00|12631|12629.5|12630.8|12629.3|12634.4|12631|12629.5|12626.2|213
1653684900000|2022-05-27 20:55:00|12630.9|12629.4|12637.3|12626.3|12640.1|12633.2|12628.9|12617.9|831
1653854400000|2022-05-29 20:00:00|12628.7|12607.7|12629.2|12608.2|12629.2|12608.2|12628.7|12607.7|9
1653854700000|2022-05-29 20:05:00|12628.8|12607.8|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|3
1653855000000|2022-05-29 20:10:00|12629.2|12608.2|12629.2|12608.2|12629.2|12608.2|12628.8|12607.8|3
1653855300000|2022-05-29 20:15:00|12628.8|12607.8|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|10
1653855600000|2022-05-29 20:20:00|12629.2|12608.2|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|4
1653855900000|2022-05-29 20:25:00|12629.2|12608.2|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|2
1653856200000|2022-05-29 20:30:00|12628.1|12607.1|12628.8|12607.8|12629.2|12608.2|12628.1|12607.1|4
1653856500000|2022-05-29 20:35:00|12629.2|12608.2|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|10
1653856800000|2022-05-29 20:40:00|12629.2|12608.2|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|10
1653857400000|2022-05-29 20:50:00|12629.5|12608.5|12628.8|12607.8|12629.5|12608.5|12628.8|12607.8|2
1653858000000|2022-05-29 21:00:00|12629.2|12608.2|12620.7|12609.7|12629.9|12618.9|12615.7|12604.7|36
1653858300000|2022-05-29 21:05:00|12616.9|12605.9|12625.4|12614.4|12633.8|12622.8|12614.6|12603.6|165
1653858600000|2022-05-29 21:10:00|12625.3|12614.3|12627.1|12616.1|12630.4|12619.4|12621.5|12610.5|348
1653858900000|2022-05-29 21:15:00|12627|12616|12632.4|12621.4|12638.9|12627.9|12626.5|12616|237
1653859200000|2022-05-29 21:20:00|12636.9|12625.9|12637.4|12626.4|12641.7|12630.7|12632.6|12621.6|200
1653859500000|2022-05-29 21:25:00|12637.5|12626.5|12632.6|12621.7|12638.8|12627.8|12630.6|12620.8|187
1653859800000|2022-05-29 21:30:00|12632.5|12621.5|12631.4|12622.5|12633|12622.9|12630.3|12620.3|134
1653860100000|2022-05-29 21:35:00|12632|12622.9|12631.1|12621.3|12632.9|12622.9|12628.7|12617.7|129
1653860400000|2022-05-29 21:40:00|12631.2|12619.5|12631.3|12621.1|12633.2|12623.2|12628.5|12617.5|123
1653860700000|2022-05-29 21:45:00|12630.9|12620.9|12631.2|12623.4|12633.1|12624|12630.9|12620.2|101
1653861000000|2022-05-29 21:50:00|12630.9|12623.3|12632.6|12622.7|12633.6|12624.3|12630.5|12619.5|121
1653861300000|2022-05-29 21:55:00|12631.6|12620.6|12633.2|12622.2|12633.6|12624.5|12630.2|12619.2|123
1653861600000|2022-05-29 22:00:00|12633.1|12623|12635.1|12625.6|12642.3|12631.3|12632.3|12621.3|510
1653861900000|2022-05-29 22:05:00|12635.2|12625.5|12630.7|12627.2|12635.9|12628.5|12630.7|12625|215
1653862200000|2022-05-29 22:10:00|12631.9|12628.5|12633.1|12627.5|12635|12628.5|12631.1|12625.3|219
1653862500000|2022-05-29 22:15:00|12632.6|12627.6|12637.4|12633.1|12638.2|12633.3|12632.4|12625.7|859
1653862800000|2022-05-29 22:20:00|12637.8|12632.7|12637.4|12633.1|12637.8|12634.1|12635.6|12631.4|436
1653863100000|2022-05-29 22:25:00|12637.6|12633|12635.8|12632.3|12638.2|12634.2|12634.2|12630.5|324
1653863400000|2022-05-29 22:30:00|12635.7|12632.2|12631.9|12629.6|12636.3|12633.3|12631.3|12628.5|710
1653863700000|2022-05-29 22:35:00|12631.7|12630.2|12633.5|12630.7|12634.5|12631.3|12631.7|12629.1|580
1653864000000|2022-05-29 22:40:00|12633.6|12630.8|12632.7|12630.3|12634.2|12631.5|12632.1|12630.1|342
1653864300000|2022-05-29 22:45:00|12633.9|12630.4|12631.5|12628.4|12635.4|12631.3|12629.8|12627|386
1653864600000|2022-05-29 22:50:00|12631.4|12628.5|12631.5|12628.7|12633.4|12630.2|12630.5|12627.8|321
1653864900000|2022-05-29 22:55:00|12631.4|12628.8|12631.5|12628|12632.5|12629.4|12629.3|12627.3|297
1653865200000|2022-05-29 23:00:00|12631.4|12628.1|12630.8|12629.3|12633|12630.4|12630.3|12628|290
1653865500000|2022-05-29 23:05:00|12631.1|12628.8|12628.4|12626.9|12632.8|12630.4|12628|12625.7|402
1653865800000|2022-05-29 23:10:00|12628.7|12627.2|12628.4|12626.9|12629.5|12627.5|12627.4|12625.6|534
1653866100000|2022-05-29 23:15:00|12628.2|12626.7|12626.6|12625.1|12628.4|12626.9|12626.5|12624.4|309
1653866400000|2022-05-29 23:20:00|12626.5|12625|12626.4|12624.9|12627.6|12625.5|12625.8|12624|413
1653866700000|2022-05-29 23:25:00|12626.5|12625|12626.8|12625.3|12627.8|12626|12626.1|12624.3|305
1653867000000|2022-05-29 23:30:00|12626.7|12625.2|12628.3|12626.8|12629.4|12627.9|12626.5|12624.8|345
1653867300000|2022-05-29 23:35:00|12628.2|12626.7|12627.6|12626.1|12628.4|12626.9|12625|12623.5|470
1653867600000|2022-05-29 23:40:00|12627.3|12625.8|12628.2|12626.7|12629.7|12627.7|12626.7|12625|347
1653867900000|2022-05-29 23:45:00|12628.1|12626.6|12629.9|12628.4|12631.1|12629.3|12627|12625.2|552
1653868200000|2022-05-29 23:50:00|12629.7|12628.2|12627.7|12626.2|12630|12628.5|12626|12624.5|404
1653868500000|2022-05-29 23:55:00|12627.8|12626.3|12625.6|12624.1|12629.7|12628.2|12625.3|12623.7|519
1653868800000|2022-05-30 00:00:00|12625.5|12624|12630.3|12628.8|12631|12629.5|12624.5|12623.4|626
1653869100000|2022-05-30 00:05:00|12630.4|12628.9|12628.5|12627|12630.4|12629|12627.4|12626.1|581
1653869400000|2022-05-30 00:10:00|12628.4|12626.9|12626|12624.5|12628.6|12627.3|12625.6|12624.4|442
1653869700000|2022-05-30 00:15:00|12626.1|12624.6|12625.3|12623.8|12628.9|12627.6|12625.3|12623.8|347
1653870000000|2022-05-30 00:20:00|12625.4|12623.9|12629.7|12628.2|12629.8|12628.3|12623.7|12622.5|480
1653870300000|2022-05-30 00:25:00|12629.6|12628.1|12627.7|12626.8|12630.3|12629.1|12627.5|12626.3|406
1653870600000|2022-05-30 00:30:00|12627.8|12626.9|12625.5|12624|12628.5|12627.1|12624.7|12623.4|461
1653870900000|2022-05-30 00:35:00|12625.6|12624.1|12628.8|12627.3|12630.3|12629.2|12625.1|12623.8|478
1653871200000|2022-05-30 00:40:00|12628.5|12627.6|12624.3|12622.8|12629.4|12628|12623.9|12622.7|445
1653871500000|2022-05-30 00:45:00|12624.2|12622.7|12627|12626.1|12627.8|12626.6|12623.7|12622.3|562
1653871800000|2022-05-30 00:50:00|12626.9|12626|12629.5|12628|12630.6|12629.4|12625.2|12623.7|610
1653872100000|2022-05-30 00:55:00|12630.1|12628.6|12628.6|12627.7|12630.8|12629.8|12627.5|12626.3|672
1653872400000|2022-05-30 01:00:00|12628.8|12627.3|12626.9|12626|12630.1|12628.8|12626.8|12625.7|572
1653872700000|2022-05-30 01:05:00|12626.8|12625.9|12623.1|12621.6|12627.2|12626.2|12622|12620.7|557
1653873000000|2022-05-30 01:10:00|12623.3|12621.8|12630.4|12628.9|12630.4|12629.1|12622.6|12621.5|659
1653873300000|2022-05-30 01:15:00|12630.3|12628.8|12633.3|12631.8|12634|12632.1|12627.1|12625.7|597
1653873600000|2022-05-30 01:20:00|12633.4|12631.9|12636.5|12635|12636.6|12635.1|12631.2|12629.9|494
1653873900000|2022-05-30 01:25:00|12636.4|12634.9|12636.1|12635.2|12636.6|12635.3|12634|12632.7|511
1653874200000|2022-05-30 01:30:00|12636.2|12635.3|12639.1|12637.6|12639.1|12637.9|12634.5|12633|606
1653874500000|2022-05-30 01:35:00|12639|12637.5|12645.5|12644.6|12645.7|12644.6|12638.1|12637|785
1653874800000|2022-05-30 01:40:00|12645.6|12644.1|12649|12647.5|12649.9|12648.8|12645.3|12644|858
1653875100000|2022-05-30 01:45:00|12648.9|12647.4|12650.2|12648.7|12650.8|12649.4|12646.4|12644.9|722
1653875400000|2022-05-30 01:50:00|12650.3|12648.8|12648|12646.5|12654.5|12653|12646.8|12645.7|684
1653875700000|2022-05-30 01:55:00|12647.9|12646.4|12648|12646.5|12648.3|12647|12645|12643.3|586
1653876000000|2022-05-30 02:00:00|12648.2|12646.7|12646.6|12645.1|12652.3|12650.3|12646.1|12644.6|767
1653876300000|2022-05-30 02:05:00|12646.7|12645.2|12650.6|12649.1|12651.1|12649.6|12646.7|12645.2|626
1653876600000|2022-05-30 02:10:00|12650.8|12649.3|12651.7|12650.2|12652.5|12651|12648.5|12646.7|637
1653876900000|2022-05-30 02:15:00|12651.6|12650.8|12657.2|12655.7|12658.6|12657.1|12651.6|12650.7|821
1653877200000|2022-05-30 02:20:00|12657.3|12655.8|12654.5|12653|12658|12656.5|12654.4|12652.9|553
1653877500000|2022-05-30 02:25:00|12654.8|12653.3|12656.7|12655.2|12657.2|12655.7|12653.5|12652|530
1653877800000|2022-05-30 02:30:00|12656.8|12655.3|12652.3|12650.8|12656.8|12655.3|12652.2|12650.7|487
1653878100000|2022-05-30 02:35:00|12652.4|12650.9|12652.1|12650.6|12653.7|12652.2|12650.9|12649.4|504
1653878400000|2022-05-30 02:40:00|12652.3|12650.8|12649.6|12648.1|12652.7|12651.2|12649.3|12647.8|553
1653878700000|2022-05-30 02:45:00|12649.5|12648|12647.4|12645.9|12650|12648.9|12646.1|12644.8|583
1653879000000|2022-05-30 02:50:00|12647.2|12646.3|12645.8|12644.9|12647.8|12646.6|12643.1|12641.7|671
1653879300000|2022-05-30 02:55:00|12645.9|12645|12646.4|12644.9|12647.2|12645.7|12643.1|12641.6|572
1653879600000|2022-05-30 03:00:00|12646.3|12644.8|12646.2|12644.7|12646.7|12645.2|12644.3|12642.8|491
1653879900000|2022-05-30 03:05:00|12646.3|12644.8|12643.4|12641.9|12647.3|12645.8|12643|12641.5|415
1653880200000|2022-05-30 03:10:00|12643.5|12642|12642.6|12641.1|12644.3|12642.8|12641.1|12639.6|609
1653880500000|2022-05-30 03:15:00|12642.5|12641|12638.5|12637|12643.8|12642.3|12638|12636.5|600
1653880800000|2022-05-30 03:20:00|12638.4|12636.9|12638.8|12637.3|12639.5|12638|12637.3|12635.9|485
1653881100000|2022-05-30 03:25:00|12638.9|12637.4|12639.1|12637.6|12639.7|12638.4|12637.1|12635.8|502
1653881400000|2022-05-30 03:30:00|12639.3|12637.8|12639.9|12638.4|12640.6|12639.4|12637.9|12636.4|495
1653881700000|2022-05-30 03:35:00|12640|12638.5|12640.8|12639.3|12642.3|12640.8|12639.5|12637.9|461
1653882000000|2022-05-30 03:40:00|12640.9|12639.4|12644.5|12643|12644.7|12643.2|12640|12638.5|596
1653882300000|2022-05-30 03:45:00|12644.6|12643.1|12645.8|12644.3|12646.5|12645.1|12643.2|12641.7|486
1653882600000|2022-05-30 03:50:00|12645.9|12644.4|12647|12645.5|12650.2|12648.7|12645.9|12644.4|706
1653882900000|2022-05-30 03:55:00|12647.1|12645.6|12646.8|12645.3|12647.6|12646.1|12645.1|12643.6|553
1653883200000|2022-05-30 04:00:00|12646.7|12645.2|12644.2|12642.7|12647.1|12645.8|12641|12639.5|562
1653883500000|2022-05-30 04:05:00|12644.1|12642.6|12641.4|12639.9|12644.4|12643|12640.3|12639.1|459
1653883800000|2022-05-30 04:10:00|12641.3|12639.8|12640.4|12638.9|12642.8|12641.4|12638.5|12637|581
1653884100000|2022-05-30 04:15:00|12640.1|12638.6|12640.1|12639.2|12640.6|12639.3|12637.8|12636.6|620
1653884400000|2022-05-30 04:20:00|12640.2|12639.3|12643|12641.5|12643.2|12641.7|12640|12638.7|528
1653884700000|2022-05-30 04:25:00|12643.1|12641.6|12643.7|12642.2|12645.2|12643.3|12642.6|12641.1|458
1653885000000|2022-05-30 04:30:00|12643.9|12642.4|12649.2|12647.7|12649.3|12648.1|12643.5|12642|612
1653885300000|2022-05-30 04:35:00|12649.1|12647.6|12650.4|12648.9|12652.4|12650.9|12648.4|12646.9|610
1653885600000|2022-05-30 04:40:00|12650.3|12648.8|12651.4|12649.9|12651.7|12650.1|12647.1|12645.6|657
1653885900000|2022-05-30 04:45:00|12651.5|12650|12647.4|12645.9|12652.3|12650.8|12646.5|12645.1|470
1653886200000|2022-05-30 04:50:00|12647.3|12645.8|12646.5|12645|12648.6|12647.3|12646|12644.7|513
1653886500000|2022-05-30 04:55:00|12646.4|12644.9|12647.4|12645.9|12649.3|12647.8|12646|12644.5|525
1653886800000|2022-05-30 05:00:00|12647.3|12645.8|12648.4|12646.9|12648.4|12646.9|12644.2|12643|561
1653887100000|2022-05-30 05:05:00|12648.3|12646.8|12648|12646.5|12649.6|12648.1|12646|12644.6|550
1653887400000|2022-05-30 05:10:00|12647.9|12646.4|12651.1|12649.6|12651.6|12650.1|12647|12645.5|502
1653887700000|2022-05-30 05:15:00|12651.2|12649.7|12649.9|12648.4|12652|12650.5|12648.9|12647.7|440
1653888000000|2022-05-30 05:20:00|12650|12648.5|12647.3|12645.8|12650.6|12649.3|12646.7|12645.4|480
1653888300000|2022-05-30 05:25:00|12647.1|12645.6|12642.9|12641.4|12647.2|12645.7|12642.7|12641.4|511
1653888600000|2022-05-30 05:30:00|12642.7|12641.2|12640.7|12639.2|12642.8|12641.3|12639.8|12638.4|676
1653888900000|2022-05-30 05:35:00|12640.8|12639.3|12643|12641.5|12643.9|12642.6|12639.8|12638.3|593
1653889200000|2022-05-30 05:40:00|12643.1|12641.6|12646.1|12644.6|12647|12645.5|12642.7|12641.2|731
1653889500000|2022-05-30 05:45:00|12646|12644.5|12648.8|12647.3|12649.4|12648.1|12644.6|12643.1|806
1653889800000|2022-05-30 05:50:00|12648.7|12647.2|12639.9|12639|12648.7|12647.2|12639.8|12638.5|761
1653890100000|2022-05-30 05:55:00|12639.8|12638.9|12641.7|12640.2|12643.5|12642|12639.8|12638.7|658
1653890400000|2022-05-30 06:00:00|12641.8|12640.3|12641.8|12640.3|12644.7|12643.4|12639.7|12638.2|799
1653890700000|2022-05-30 06:05:00|12642.1|12640.6|12637.3|12635.8|12642.5|12641|12636.9|12635.4|782
1653891000000|2022-05-30 06:10:00|12637|12635.5|12648.4|12646.1|12652.5|12650|12636.3|12634.8|1077
1653891300000|2022-05-30 06:15:00|12648.5|12646|12643.9|12642.4|12652.3|12650.5|12643.6|12641.6|950
1653891600000|2022-05-30 06:20:00|12643.7|12642.2|12641.1|12639.6|12647.4|12646.1|12640.2|12637.6|878
1653891900000|2022-05-30 06:25:00|12641.2|12639.7|12645.7|12644.2|12646.4|12644.7|12641.2|12639.5|903
1653892200000|2022-05-30 06:30:00|12645.6|12644.1|12644.8|12643.3|12645.9|12644.4|12641.4|12639.3|921
1653892500000|2022-05-30 06:35:00|12644.9|12643.4|12648.1|12646.6|12649.2|12647.9|12644.1|12642.6|848
1653892800000|2022-05-30 06:40:00|12648.2|12646.7|12641.8|12640.3|12650.3|12649.2|12641.4|12640.2|855
1653893100000|2022-05-30 06:45:00|12642|12640.5|12636.9|12635.4|12643.5|12642.4|12635|12633.5|881
1653893400000|2022-05-30 06:50:00|12636.8|12635.3|12638.6|12637.1|12639|12637.5|12635.9|12634.1|728
1653893700000|2022-05-30 06:55:00|12638.5|12637|12640.3|12638.8|12644.9|12643.2|12637|12635.8|725
1653894000000|2022-05-30 07:00:00|12640.7|12638.5|12648.3|12646.8|12648.8|12647.4|12640.5|12638.5|987
1653894300000|2022-05-30 07:05:00|12647.8|12646.3|12631.6|12630.1|12648.1|12646.6|12629.5|12627.5|1321
1653894600000|2022-05-30 07:10:00|12631.5|12630|12629.9|12628.4|12634.9|12633.2|12628.3|12626.8|1111
1653894900000|2022-05-30 07:15:00|12630|12628.5|12627.5|12626|12632.5|12630.6|12624.6|12623.1|854
1653895200000|2022-05-30 07:20:00|12627.6|12626.1|12627.7|12626.2|12630.8|12629.1|12624.6|12623.1|985
1653895500000|2022-05-30 07:25:00|12627.8|12626.3|12633.3|12631.8|12634.6|12632.8|12627|12625.3|954
1653895800000|2022-05-30 07:30:00|12633.2|12631.7|12632.6|12631.1|12633.5|12631.9|12630|12628.6|663
1653896100000|2022-05-30 07:35:00|12632.9|12632|12631.2|12629.7|12636.4|12634.9|12631.2|12629.6|661
1653896400000|2022-05-30 07:40:00|12631.3|12629.8|12633.8|12632.3|12637|12635.4|12631.2|12629.2|792
1653896700000|2022-05-30 07:45:00|12634.2|12632.7|12636.3|12634.8|12636.6|12635|12631.6|12630.1|520
1653897000000|2022-05-30 07:50:00|12636.2|12634.7|12630.9|12629.4|12637.5|12636|12630.9|12629.4|617
1653897300000|2022-05-30 07:55:00|12631.3|12629.8|12621.5|12620|12632.5|12631|12620.5|12618.9|799
1653897600000|2022-05-30 08:00:00|12621.7|12620.2|12617.8|12616.3|12627.5|12625.7|12617.5|12616|1008
1653897900000|2022-05-30 08:05:00|12617.7|12616.2|12623.8|12622.3|12625.4|12623.9|12617|12615.5|812
1653898200000|2022-05-30 08:10:00|12623.7|12622.2|12625.2|12623.7|12626|12624.5|12622.3|12620.8|859
1653898500000|2022-05-30 08:15:00|12624.8|12623.3|12627.3|12626.4|12628.6|12627.3|12622|12620.5|789
1653898800000|2022-05-30 08:20:00|12627.6|12626.7|12625.6|12624.1|12630.3|12629.2|12624.8|12623.1|622
1653899100000|2022-05-30 08:25:00|12625.5|12624|12621.4|12619.9|12627.9|12626.7|12620.8|12619.6|844
1653899400000|2022-05-30 08:30:00|12621.5|12620|12622.7|12621.2|12626.1|12624.3|12619|12617.6|860
1653899700000|2022-05-30 08:35:00|12622.6|12621.1|12632.1|12630.6|12632.3|12630.8|12621.8|12620.3|757
1653900000000|2022-05-30 08:40:00|12631.9|12630.4|12630.1|12629.2|12634.9|12633.5|12629.2|12627.7|759
1653900300000|2022-05-30 08:45:00|12630.3|12628.8|12627|12625.5|12633.6|12632.3|12624.4|12623.1|803
1653900600000|2022-05-30 08:50:00|12626.9|12625.4|12628.4|12626.9|12628.5|12627.2|12624.1|12622.4|727
1653900900000|2022-05-30 08:55:00|12628.3|12626.8|12630.2|12629.3|12631.7|12630.2|12625.8|12624.9|636
1653901200000|2022-05-30 09:00:00|12630.1|12629.2|12638|12636.5|12639.7|12638.2|12630.1|12628.9|744
1653901500000|2022-05-30 09:05:00|12637.9|12636.4|12639.3|12637.8|12643.5|12641.8|12633.6|12632.1|876
1653901800000|2022-05-30 09:10:00|12639.1|12638.2|12641.4|12639.9|12643.7|12642.2|12638.7|12637.2|753
1653902100000|2022-05-30 09:15:00|12641.5|12640|12637.4|12635.9|12641.9|12640.5|12635.9|12634.7|731
1653902400000|2022-05-30 09:20:00|12637.6|12636.1|12635.9|12634.4|12638.4|12636.9|12633.3|12631.8|721
1653902700000|2022-05-30 09:25:00|12635.8|12634.3|12640.1|12638.6|12640.2|12638.7|12635.3|12634|631
1653903000000|2022-05-30 09:30:00|12640|12638.5|12640.8|12639.3|12642.4|12641|12639|12636.9|638
1653903300000|2022-05-30 09:35:00|12640.5|12639.6|12641.5|12640|12644.3|12642.6|12640.1|12638.6|528
1653903600000|2022-05-30 09:40:00|12641.3|12639.8|12645.2|12644.3|12645.6|12644.4|12640.5|12639|592
1653903900000|2022-05-30 09:45:00|12645.4|12643.9|12648.5|12647|12649.8|12648.5|12645.3|12643.9|635
1653904200000|2022-05-30 09:50:00|12648.2|12647.3|12652|12651.1|12652.8|12651.9|12647.3|12646.1|627
1653904500000|2022-05-30 09:55:00|12651.9|12651|12648|12646.5|12653.6|12652.3|12647.6|12646.2|581
1653904800000|2022-05-30 10:00:00|12647.9|12646.4|12645.8|12644.3|12648.3|12647|12644.4|12642.9|572
1653905100000|2022-05-30 10:05:00|12645.9|12644.4|12646.2|12644.7|12647.5|12646|12644|12642.6|390
1653905400000|2022-05-30 10:10:00|12646.3|12644.8|12644.8|12643.3|12646.7|12645.4|12643.3|12642.2|369
1653905700000|2022-05-30 10:15:00|12644.9|12643.4|12641.7|12640.2|12645|12643.5|12639.9|12638.4|498
1653906000000|2022-05-30 10:20:00|12641.6|12640.1|12638.3|12636.8|12641.6|12640.1|12637.4|12635.5|415
1653906300000|2022-05-30 10:25:00|12638.4|12636.9|12642.4|12640.9|12643.8|12641.7|12637|12635.3|553
1653906600000|2022-05-30 10:30:00|12642.6|12641.1|12649|12648.1|12649.8|12648.4|12641.6|12640.6|526
1653906900000|2022-05-30 10:35:00|12648.8|12647.9|12655.3|12653.8|12655.9|12654.6|12648.7|12647.2|603
1653907200000|2022-05-30 10:40:00|12655.2|12653.7|12653.2|12651|12655.8|12654.7|12650.1|12648.9|694
1653907500000|2022-05-30 10:45:00|12652.8|12651.3|12652|12650.5|12654.1|12652.8|12649.7|12648.5|574
1653907800000|2022-05-30 10:50:00|12651.9|12650.4|12647.2|12645.7|12652.3|12650.5|12645.8|12644.3|736
1653908100000|2022-05-30 10:55:00|12647.4|12645.9|12643.5|12642|12647.9|12646.7|12642.6|12640.7|664
1653908400000|2022-05-30 11:00:00|12644|12642.6|12641.3|12639.8|12645.2|12643.7|12639.3|12637.9|804
1653908700000|2022-05-30 11:05:00|12641.4|12639.9|12649.2|12648.3|12649.5|12648.4|12640.2|12638.8|482
1653909000000|2022-05-30 11:10:00|12649.1|12648.2|12648.9|12647.4|12653.1|12651.4|12646.8|12645.3|608
1653909300000|2022-05-30 11:15:00|12649.3|12647.8|12649.1|12647.6|12649.4|12647.9|12645.4|12643.9|607
1653909600000|2022-05-30 11:20:00|12649|12647.5|12649.1|12647.6|12652.5|12651.4|12645.7|12644.4|592
1653909900000|2022-05-30 11:25:00|12649|12647.5|12651.2|12649.7|12653.6|12652.4|12647.2|12645.8|478
1653910200000|2022-05-30 11:30:00|12651.3|12649.8|12648.1|12646.6|12651.5|12650.3|12643.8|12642.3|528
1653910500000|2022-05-30 11:35:00|12648|12646.5|12647.9|12646.4|12650.3|12648.6|12643.9|12642.4|499
1653910800000|2022-05-30 11:40:00|12646.9|12645.4|12642.2|12641.3|12648.5|12647|12641.8|12640.6|649
1653911100000|2022-05-30 11:45:00|12642.3|12640.8|12648.6|12647.1|12648.8|12647.1|12640.8|12639|955
1653911400000|2022-05-30 11:50:00|12648.4|12646.9|12650.4|12648.9|12651.9|12650.7|12648.1|12646.8|629
1653911700000|2022-05-30 11:55:00|12650.5|12649|12640.5|12639|12650.6|12649.1|12640.1|12638.9|690
1653912000000|2022-05-30 12:00:00|12640.4|12638.9|12642.2|12641.3|12642.6|12641.4|12636.3|12634.9|670
1653912300000|2022-05-30 12:05:00|12642.3|12641.4|12640.2|12638.7|12643.5|12642|12638.8|12637.7|483
1653912600000|2022-05-30 12:10:00|12640.6|12639.1|12640.6|12639.1|12641.9|12640.4|12636.5|12635|568
1653912900000|2022-05-30 12:15:00|12640.5|12639|12638.2|12636.7|12643.1|12641.6|12635.1|12633.9|792
1653913200000|2022-05-30 12:20:00|12638|12636.5|12634.5|12633|12638.5|12636.9|12634.3|12632.9|613
1653913500000|2022-05-30 12:25:00|12634.6|12633.1|12634.4|12632.9|12637.8|12636.2|12632.7|12631.6|721
1653913800000|2022-05-30 12:30:00|12634.3|12632.8|12635.2|12633.7|12636.5|12635|12633|12631.7|512
1653914100000|2022-05-30 12:35:00|12635.3|12633.8|12628.4|12626.9|12636.7|12635.1|12626.5|12625.6|726
1653914400000|2022-05-30 12:40:00|12628.3|12626.8|12630.6|12629.7|12631.2|12630.1|12625.5|12624.4|512
1653914700000|2022-05-30 12:45:00|12630.7|12629.8|12634.6|12633.1|12635.6|12634.4|12629.7|12628.4|705
1653915000000|2022-05-30 12:50:00|12634.7|12633.2|12636.3|12635.4|12638.4|12636.9|12634.7|12633.2|667
1653915300000|2022-05-30 12:55:00|12636.6|12635.1|12632.8|12631.3|12637|12635.9|12632.4|12631.2|511
1653915600000|2022-05-30 13:00:00|12632.5|12631.6|12635.3|12633.8|12636|12634.6|12632.5|12631.4|737
1653915900000|2022-05-30 13:05:00|12635.2|12633.7|12634.6|12633.1|12640.5|12639.2|12632.5|12631.2|768
1653916200000|2022-05-30 13:10:00|12634.7|12633.2|12636.2|12635.3|12637.1|12636|12632.5|12631|628
1653916500000|2022-05-30 13:15:00|12636.1|12635.2|12635.1|12633.6|12637.8|12636.1|12633.1|12631.8|622
1653916800000|2022-05-30 13:20:00|12635.2|12633.7|12633.4|12631.9|12636.7|12635.3|12632.6|12631.3|699
1653917100000|2022-05-30 13:25:00|12633.3|12631.8|12635.5|12634|12635.6|12634.3|12632.6|12631.3|501
1653917400000|2022-05-30 13:30:00|12635.4|12633.9|12645.7|12644.8|12646.5|12645|12635.2|12633.9|578
1653917700000|2022-05-30 13:35:00|12646.1|12644.6|12640.3|12638.8|12647.5|12646.1|12639.7|12638.2|576
1653918000000|2022-05-30 13:40:00|12640.4|12638.9|12638.9|12637.4|12641.7|12640.5|12636.8|12635.3|724
1653918300000|2022-05-30 13:45:00|12639|12637.5|12634.3|12632.8|12639.6|12637.6|12632.2|12630.4|735
1653918600000|2022-05-30 13:50:00|12633.8|12632.9|12632.3|12630.8|12638.6|12637.1|12632.1|12630.3|585
1653918900000|2022-05-30 13:55:00|12632.4|12630.9|12639.9|12638.4|12641.4|12640|12632.2|12630.7|761
1653919200000|2022-05-30 14:00:00|12640|12638.5|12639.2|12637.7|12640.8|12639.4|12637.1|12635.2|811
1653919500000|2022-05-30 14:05:00|12639.3|12637.8|12642.5|12641|12644.1|12642.8|12638|12636.7|715
1653919800000|2022-05-30 14:10:00|12642.6|12641.1|12646.5|12645|12648.9|12647.4|12642.3|12641.1|582
1653920100000|2022-05-30 14:15:00|12646.6|12645.1|12646.3|12644.8|12648.1|12646.6|12643.9|12642.2|732
1653920400000|2022-05-30 14:20:00|12646.4|12644.9|12645.1|12643.6|12646.8|12645.4|12644|12642.5|501
1653920700000|2022-05-30 14:25:00|12645.2|12643.7|12645.2|12643.7|12647.2|12645.7|12642.2|12640.9|613
1653921000000|2022-05-30 14:30:00|12645.3|12643.8|12646.8|12645.3|12648.4|12647.3|12644.7|12643.1|613
1653921300000|2022-05-30 14:35:00|12646.7|12645.2|12645.3|12643.8|12647.1|12645.7|12644.3|12642.8|555
1653921600000|2022-05-30 14:40:00|12644.8|12643.9|12642.1|12640.6|12645.7|12644.5|12639.7|12638.3|674
1653921900000|2022-05-30 14:45:00|12642|12640.5|12638.5|12637|12642.7|12641.2|12637.5|12636.2|679
1653922200000|2022-05-30 14:50:00|12638.6|12637.1|12635.1|12634.2|12639.9|12638.4|12634.4|12632.9|810
1653922500000|2022-05-30 14:55:00|12635.2|12634.3|12649.1|12647.6|12651|12649.4|12635.2|12634.3|1300
1653922800000|2022-05-30 15:00:00|12649.2|12647.7|12643.4|12641.9|12649.2|12647.7|12637.9|12636.7|1092
1653923100000|2022-05-30 15:05:00|12643.3|12641.8|12641.2|12639.7|12643.4|12642.2|12639.2|12637.7|551
1653923400000|2022-05-30 15:10:00|12641.1|12639.6|12647.3|12645.8|12647.4|12645.9|12641.1|12639.3|599
1653923700000|2022-05-30 15:15:00|12647.4|12645.9|12651.8|12650.3|12653.1|12651.6|12647|12645.5|605
1653924000000|2022-05-30 15:20:00|12651.7|12650.2|12657.4|12655.9|12657.6|12656.1|12650.3|12648.8|429
1653924300000|2022-05-30 15:25:00|12657.2|12656.3|12659.5|12658|12660|12658.7|12656.2|12654.7|454
1653924600000|2022-05-30 15:30:00|12659.6|12658.1|12659.3|12657.8|12660.2|12659|12657.3|12655.9|469
1653924900000|2022-05-30 15:35:00|12659.2|12657.7|12658.3|12656.8|12659.9|12658.3|12656.8|12655.6|513
1653925200000|2022-05-30 15:40:00|12658.4|12656.9|12659.8|12658.3|12660.5|12659.2|12658.3|12656.9|325
1653925500000|2022-05-30 15:45:00|12659.5|12658.6|12659.8|12658.3|12660.9|12659.6|12658.7|12657.5|301
1653925800000|2022-05-30 15:50:00|12659.9|12658.4|12653.5|12652|12660.2|12659|12652.9|12651.4|508
1653926100000|2022-05-30 15:55:00|12653.6|12652.1|12658.8|12657.9|12659.1|12657.9|12653.5|12651.9|379
1653926400000|2022-05-30 16:00:00|12659|12658.1|12657.2|12655.7|12660.8|12659.3|12656.9|12655.6|351
1653926700000|2022-05-30 16:05:00|12657.3|12655.8|12651.2|12649.7|12657.6|12656.3|12650.3|12648.8|365
1653927000000|2022-05-30 16:10:00|12651.7|12649.4|12652.1|12650.6|12652.7|12651.2|12650.3|12648.3|570
1653927300000|2022-05-30 16:15:00|12652|12650.5|12649.4|12647.9|12652.4|12650.9|12649.1|12647.3|584
1653927600000|2022-05-30 16:20:00|12649.5|12648|12650.9|12649.4|12651.3|12649.8|12648.5|12647|486
1653927900000|2022-05-30 16:25:00|12651|12649.5|12648.9|12647.4|12651.3|12649.6|12647.3|12645.7|627
1653928200000|2022-05-30 16:30:00|12648.8|12647.3|12649.4|12647.9|12654.3|12652.5|12648.3|12646.6|471
1653928500000|2022-05-30 16:35:00|12649.5|12648|12652.4|12650.9|12654.7|12652.8|12649.4|12647.9|536
1653928800000|2022-05-30 16:40:00|12652.5|12651|12652.5|12651|12653.5|12652|12651.2|12649.7|391
1653929100000|2022-05-30 16:45:00|12652.6|12651.1|12652.2|12650.7|12655.4|12653.9|12652.2|12650.5|407
1653929400000|2022-05-30 16:50:00|12652.1|12650.6|12652.7|12650.6|12653|12651.1|12651.8|12649.9|338
1653929700000|2022-05-30 16:55:00|12652.4|12650.9|12655.5|12654|12655.6|12654.1|12652|12650|504
1653930000000|2022-05-30 17:00:00|12655|12653.5|12656.1|12654.6|12657.7|12656|12655|12653.4|564
1653930300000|2022-05-30 17:05:00|12656.2|12654.7|12656.4|12654.9|12656.7|12655|12655.7|12653.7|573
1653930600000|2022-05-30 17:10:00|12656.2|12654.7|12653.7|12652.2|12656.7|12655|12653.7|12651.8|706
1653930900000|2022-05-30 17:15:00|12653.8|12652.3|12656.2|12654.1|12656.7|12654.6|12653.7|12651.8|608
1653931200000|2022-05-30 17:20:00|12656.3|12654.2|12654.9|12653.4|12657.3|12655.2|12654.8|12652.6|578
1653931500000|2022-05-30 17:25:00|12654.8|12653.3|12655.7|12653.6|12656.9|12655|12654.7|12653.2|532
1653931800000|2022-05-30 17:30:00|12655.3|12653.4|12656|12654.5|12657.2|12654.9|12655.2|12653.4|372
1653932100000|2022-05-30 17:35:00|12656.4|12654.2|12657.6|12655|12658.2|12655.8|12656.1|12654|387
1653932400000|2022-05-30 17:40:00|12657.5|12654.9|12658.4|12656.1|12658.4|12656.8|12656.8|12654.4|615
1653932700000|2022-05-30 17:45:00|12658.3|12656|12655.5|12653.1|12658.6|12656.5|12654.3|12652.3|946
1653933000000|2022-05-30 17:50:00|12655.7|12653.2|12654.5|12653|12656.4|12653.9|12654.2|12652.6|434
1653933300000|2022-05-30 17:55:00|12654.4|12652.9|12657.2|12655.7|12657.4|12655.7|12654.4|12652.6|382
1653933600000|2022-05-30 18:00:00|12657.1|12655.6|12659.8|12657.7|12659.8|12658.4|12656.9|12655.4|296
1653933900000|2022-05-30 18:05:00|12659.5|12657.6|12658.2|12656.7|12659.9|12658|12657.8|12656|656
1653934200000|2022-05-30 18:10:00|12658.1|12656.6|12658.2|12656.7|12659.2|12657.5|12657.7|12655.5|820
1653934500000|2022-05-30 18:15:00|12658.1|12656.6|12658.4|12656.9|12659.5|12658|12657.7|12656|506
1653934800000|2022-05-30 18:20:00|12658.5|12657|12658.5|12657|12659.6|12657.9|12658|12656.2|617
1653935100000|2022-05-30 18:25:00|12658.6|12657.1|12659.1|12657.6|12659.7|12658|12658.2|12656.7|488
1653935400000|2022-05-30 18:30:00|12659|12657.5|12658.7|12657.2|12659.7|12658.3|12658.3|12656.2|476
1653935700000|2022-05-30 18:35:00|12658.8|12657.3|12658.3|12656.8|12659.2|12657.3|12657.9|12656.2|607
1653936000000|2022-05-30 18:40:00|12658.6|12657.1|12658.3|12656.8|12659.2|12657.6|12658.1|12656.4|323
1653936300000|2022-05-30 18:45:00|12658.1|12656.6|12657.9|12656.4|12658.6|12657.3|12657.9|12656.4|285
1653936600000|2022-05-30 18:50:00|12658|12656.5|12658.3|12656.8|12659|12657.4|12657.8|12656.2|311
1653936900000|2022-05-30 18:55:00|12658.2|12656.7|12658.1|12656.6|12659|12657.3|12657.5|12656|299
1653937200000|2022-05-30 19:00:00|12658.4|12656.9|12658.6|12657.1|12659.4|12657.4|12656.8|12655|744
1653937500000|2022-05-30 19:05:00|12658.7|12657.2|12658.6|12657.1|12659.3|12657.5|12658.3|12656.3|191
1653937800000|2022-05-30 19:10:00|12658.7|12657.2|12657.6|12655.2|12659.2|12657.3|12656.8|12654.9|674
1653938100000|2022-05-30 19:15:00|12657.9|12656.4|12657.9|12656.4|12658.9|12657.1|12657|12655.5|484
1653938400000|2022-05-30 19:20:00|12657.8|12656.3|12658.5|12656.3|12658.8|12656.8|12657.2|12655.1|387
1653938700000|2022-05-30 19:25:00|12658.6|12656.2|12658.7|12657.2|12659.6|12657.5|12658.1|12656.1|296
1653939000000|2022-05-30 19:30:00|12659.1|12656.9|12658.8|12657.3|12659.5|12657.5|12658|12656.2|608
1653939300000|2022-05-30 19:35:00|12658.7|12657.2|12657.3|12655.8|12659.2|12657.4|12657.1|12655|539
1653939600000|2022-05-30 19:40:00|12657.2|12655.7|12657.4|12655.2|12658.9|12657|12657.1|12655.1|543
1653939900000|2022-05-30 19:45:00|12657.5|12655.3|12657.8|12655.7|12658.3|12656.2|12657.2|12655.3|575
1653940200000|2022-05-30 19:50:00|12657.5|12656|12655.2|12653.7|12657.9|12656.1|12654.3|12652.8|438
1653940500000|2022-05-30 19:55:00|12655.1|12653.6|12655.6|12653.3|12656.3|12653.9|12654.3|12652.4|819
1653940800000|2022-05-30 20:00:00|12655.7|12653.4|12656.9|12655.4|12659|12656.7|12655|12652.9|531
1653941100000|2022-05-30 20:05:00|12656.8|12655.3|12654.6|12652|12657.9|12655.5|12653.9|12651.7|269
1653941400000|2022-05-30 20:10:00|12654.5|12651.9|12655.3|12652.7|12655.5|12653.3|12654.1|12651.5|247
1653941700000|2022-05-30 20:15:00|12655.2|12652.6|12656.3|12654|12657.1|12654.5|12655.1|12652.4|229
1653942000000|2022-05-30 20:20:00|12656.2|12653.9|12656|12653.7|12657.1|12654.7|12655.5|12653.2|363
1653942300000|2022-05-30 20:25:00|12656.1|12654.1|12656.5|12654.1|12657.5|12655.5|12655.3|12653.4|297
1653942600000|2022-05-30 20:30:00|12656.4|12654.2|12657.5|12654.6|12658.5|12656.1|12656|12654|696
1653942900000|2022-05-30 20:35:00|12657.4|12654.5|12656.2|12653|12657.9|12655.3|12655.9|12653|346
1653943200000|2022-05-30 20:40:00|12656.3|12653.1|12658.1|12655.2|12658.4|12655.5|12655.7|12653|602
1653943500000|2022-05-30 20:45:00|12657.7|12655.4|12657.5|12654|12660.4|12655.9|12657.1|12652.1|310
1653943800000|2022-05-30 20:50:00|12657.6|12654.5|12658.5|12653.5|12660.6|12655.1|12656.2|12651.5|340
1653944100000|2022-05-30 20:55:00|12660.8|12651.3|12657.8|12646.8|12660.8|12653.2|12656.2|12645.2|402
1653944400000|2022-05-30 21:00:00|12657.6|12646.6|12656.9|12646.2|12658|12647|12656.9|12645.9|31
1653944700000|2022-05-30 21:05:00|12656.8|12646.3|12656.9|12645.9|12657.1|12646.7|12656.4|12645.5|49
1653945000000|2022-05-30 21:10:00|12657|12646.1|12657.9|12651.5|12660.4|12652.2|12652.8|12643.2|584
1653945300000|2022-05-30 21:15:00|12657.8|12651.3|12659.7|12649.2|12660|12652.1|12657.4|12648.2|658
1653945600000|2022-05-30 21:20:00|12660|12649.1|12658.3|12651.5|12660.1|12652.2|12657.3|12648.3|985
1653945900000|2022-05-30 21:25:00|12658|12651.4|12658.1|12650.9|12660.1|12652.7|12656.9|12648.7|905
1653946200000|2022-05-30 21:30:00|12658.2|12649.1|12659.4|12649.9|12660.1|12651.9|12657.5|12648.7|1017
1653946500000|2022-05-30 21:35:00|12658.9|12649.7|12658.4|12651.3|12659.6|12651.6|12657.5|12649.2|1144
1653946800000|2022-05-30 21:40:00|12658.3|12651.2|12658.7|12649.7|12660.4|12651.8|12657.6|12648.3|1075
1653947100000|2022-05-30 21:45:00|12658.6|12650.3|12659.7|12648.9|12660|12651.9|12657.3|12648.6|1022
1653947400000|2022-05-30 21:50:00|12659.8|12649.3|12657.9|12650.8|12660.1|12651.8|12657.3|12649.1|1368
1653947700000|2022-05-30 21:55:00|12658.1|12650.9|12658.7|12648.9|12661.2|12651.8|12655.8|12645.1|1171
1653948000000|2022-05-30 22:00:00|12659|12648|12654|12650.7|12659|12652.4|12653.6|12647.2|616
1653948300000|2022-05-30 22:05:00|12654.2|12650.9|12653.4|12648.9|12655.2|12651.1|12652|12647.8|422
1653948600000|2022-05-30 22:10:00|12653.5|12649|12653.3|12649.7|12654.4|12650.6|12652.8|12648.5|524
1653948900000|2022-05-30 22:15:00|12653.4|12649.6|12654.5|12650.2|12654.9|12651.3|12653|12649.1|1012
1653949200000|2022-05-30 22:20:00|12654.4|12650.1|12654.1|12651.6|12654.6|12651.8|12652.9|12649.6|724
1653949500000|2022-05-30 22:25:00|12654.2|12651|12653.7|12650.6|12654.7|12652.1|12651.9|12648.7|571
1653949800000|2022-05-30 22:30:00|12653.4|12650.5|12653.5|12650.7|12654|12651.6|12652|12649.2|751
1653950100000|2022-05-30 22:35:00|12653.3|12650.9|12651.7|12649.4|12653.8|12651.1|12650.8|12648.4|777
1653950400000|2022-05-30 22:40:00|12651.6|12649|12652.1|12650.6|12652.9|12650.8|12650.8|12648.7|809
1653950700000|2022-05-30 22:45:00|12652.4|12650.3|12652|12649.3|12652.7|12650.9|12650.2|12647.7|867
1653951000000|2022-05-30 22:50:00|12651.9|12649.5|12650.5|12648.2|12652.4|12650.1|12649.9|12647.4|978
1653951300000|2022-05-30 22:55:00|12650.6|12648.1|12649.3|12647.1|12650.7|12648.3|12648.3|12646.3|825
1653951600000|2022-05-30 23:00:00|12649.4|12647.9|12649.5|12648|12650.6|12648.4|12648.4|12646.5|574
1653951900000|2022-05-30 23:05:00|12649.4|12647.9|12648.1|12646.6|12650.6|12648.8|12647.5|12645.7|507
1653952200000|2022-05-30 23:10:00|12648.2|12646.7|12648.4|12646.9|12650|12648.4|12648.2|12646.4|558
1653952500000|2022-05-30 23:15:00|12648.2|12646.7|12647.5|12646|12648.7|12646.9|12647.1|12645.4|628
1653952800000|2022-05-30 23:20:00|12647.4|12645.9|12645.4|12643.9|12648.8|12647.3|12645|12643.5|639
1653953100000|2022-05-30 23:25:00|12645.3|12643.8|12644|12642.5|12646.1|12644.6|12643.8|12642.2|476
1653953400000|2022-05-30 23:30:00|12644.1|12642.6|12645.3|12643.8|12646.2|12644.4|12643.1|12641.6|676
1653953700000|2022-05-30 23:35:00|12645.2|12643.7|12646.6|12645.1|12647|12645.3|12644|12642.2|506
1653954000000|2022-05-30 23:40:00|12646.7|12645.2|12646.6|12645.1|12647.4|12645.9|12645.5|12643.8|824
1653954300000|2022-05-30 23:45:00|12646.7|12645.2|12648.5|12647|12649.1|12647.6|12645.7|12644.2|692
1653954600000|2022-05-30 23:50:00|12648.4|12646.9|12647.6|12646.1|12648.6|12647.1|12645.5|12644|474
1653954900000|2022-05-30 23:55:00|12647.7|12646.2|12646.9|12645.4|12648.4|12646.9|12646.4|12644.6|486
1653955200000|2022-05-31 00:00:00|12647|12645.5|12643.1|12642.2|12647.5|12646.2|12641.6|12640.1|741
1653955500000|2022-05-31 00:05:00|12643|12642.1|12648.7|12647.2|12649.1|12647.6|12642.4|12640.9|617
1653955800000|2022-05-31 00:10:00|12648.6|12647.1|12649.4|12647.9|12649.7|12648.2|12645.9|12644.4|552
1653956100000|2022-05-31 00:15:00|12649.3|12647.8|12642.6|12641.1|12649.6|12648.1|12642|12640.5|460
1653956400000|2022-05-31 00:20:00|12642.5|12641|12630.1|12628.6|12643|12641.4|12628.5|12625.9|1095
1653956700000|2022-05-31 00:25:00|12630.3|12628.8|12625.7|12624.2|12630.7|12629.2|12625.1|12623.6|891
1653957000000|2022-05-31 00:30:00|12625.9|12624.4|12622.7|12621.2|12625.9|12624.4|12621|12619.2|943
1653957300000|2022-05-31 00:35:00|12622.6|12621.1|12623.3|12621.8|12625.5|12624.1|12621.8|12620.3|783
1653957600000|2022-05-31 00:40:00|12623.4|12621.9|12621|12619.5|12624.8|12623.1|12617.4|12615.9|912
1653957900000|2022-05-31 00:45:00|12620.9|12619.4|12612.8|12611.3|12621.4|12619.9|12612.1|12610.4|1040
1653958200000|2022-05-31 00:50:00|12612.7|12611.2|12615.3|12613.8|12617.7|12616|12611|12609.5|1106
1653958500000|2022-05-31 00:55:00|12615.2|12613.7|12613.4|12611.9|12617.3|12615.8|12611.2|12609.6|985
1653958800000|2022-05-31 01:00:00|12613.1|12611.6|12608.9|12607.4|12613.6|12612|12603.9|12602.2|914
1653959100000|2022-05-31 01:05:00|12609|12607.5|12610.5|12609|12611.2|12609.7|12598.8|12597.1|1204
1653959400000|2022-05-31 01:10:00|12610.8|12609.3|12611.3|12609.2|12615.4|12613.9|12610|12607.6|1026
1653959700000|2022-05-31 01:15:00|12611.4|12609.1|12612.5|12611|12614.4|12612.9|12611|12609.1|1034
1653960000000|2022-05-31 01:20:00|12612.6|12611.1|12614.1|12612.6|12616.1|12614.6|12611.9|12610|614
1653960300000|2022-05-31 01:25:00|12614.2|12612.7|12614.1|12612.6|12617.4|12615.9|12613.2|12611.8|614
1653960600000|2022-05-31 01:30:00|12614.4|12612.9|12611.3|12609.8|12618.9|12617.3|12611|12609.6|1080
1653960900000|2022-05-31 01:35:00|12611.2|12609.7|12612.4|12610.9|12612.7|12611.2|12607.1|12605.1|943
1653961200000|2022-05-31 01:40:00|12612.3|12610.8|12620.9|12619.4|12621.4|12619.9|12612.2|12610.8|971
1653961500000|2022-05-31 01:45:00|12620.7|12619.8|12619.9|12618.4|12627.4|12625.9|12619.7|12618.2|904
1653961800000|2022-05-31 01:50:00|12619.8|12618.3|12621|12620.1|12625.9|12624.4|12617.6|12616.1|826
1653962100000|2022-05-31 01:55:00|12621.2|12619.7|12623.4|12621.9|12624.5|12623.2|12620.6|12619.3|755
1653962400000|2022-05-31 02:00:00|12623.3|12621.8|12624.7|12623.2|12627|12625.7|12621.1|12619.6|763
1653962700000|2022-05-31 02:05:00|12624.6|12623.1|12627.9|12627|12630.4|12629|12623.9|12622.6|841
1653963000000|2022-05-31 02:10:00|12628|12627.1|12624.9|12624|12629.2|12628.2|12624.7|12623.6|812
1653963300000|2022-05-31 02:15:00|12624.8|12623.9|12619.7|12618.2|12625.2|12624.1|12617.2|12615.9|805
1653963600000|2022-05-31 02:20:00|12619.8|12618.3|12619.1|12617.6|12621.5|12620.1|12618.2|12616.9|746
1653963900000|2022-05-31 02:25:00|12619|12617.5|12621.8|12620.3|12622.3|12620.8|12618.8|12617.3|641
1653964200000|2022-05-31 02:30:00|12621.7|12620.2|12619.3|12617.8|12622.7|12621.5|12618|12616.5|722
1653964500000|2022-05-31 02:35:00|12619.5|12618|12618.7|12617.2|12621.4|12619.9|12616.4|12615.1|640
1653964800000|2022-05-31 02:40:00|12618.6|12617.1|12619.3|12617.8|12620.7|12619.2|12617.2|12616.2|573
1653965100000|2022-05-31 02:45:00|12619.2|12617.7|12614.5|12613|12620.2|12618.7|12614.4|12612.9|569
1653965400000|2022-05-31 02:50:00|12614.4|12612.9|12613.5|12612|12615.3|12614|12611.2|12609.9|581
1653965700000|2022-05-31 02:55:00|12613.4|12611.9|12619|12618.1|12620.5|12619|12613.4|12611.9|547
1653966000000|2022-05-31 03:00:00|12619.1|12618.2|12618.7|12617.8|12621.2|12620|12617.3|12616|716
1653966300000|2022-05-31 03:05:00|12618.8|12617.9|12621.7|12620.2|12622.2|12621|12618.7|12617.2|601
1653966600000|2022-05-31 03:10:00|12621.8|12620.3|12618|12616.5|12622.2|12620.7|12615.7|12614.2|620
1653966900000|2022-05-31 03:15:00|12618.1|12616.6|12618.3|12616.8|12620|12618.5|12617.5|12616|537
1653967200000|2022-05-31 03:20:00|12617.7|12616.2|12614.9|12613.4|12619|12617.7|12614|12612.9|590
1653967500000|2022-05-31 03:25:00|12614.8|12613.3|12611.9|12610.4|12615.4|12613.9|12611.3|12610.1|579
1653967800000|2022-05-31 03:30:00|12611.8|12610.3|12613.2|12611.7|12613.9|12612.7|12610.2|12608.9|598
1653968100000|2022-05-31 03:35:00|12613.1|12611.6|12614.9|12614|12616.3|12615.2|12612.5|12611.3|506
1653968400000|2022-05-31 03:40:00|12615.2|12613.7|12616.8|12615.3|12617.6|12616.6|12614.1|12613|450
1653968700000|2022-05-31 03:45:00|12616.2|12614.9|12614.1|12612.6|12617.3|12615.9|12612.9|12611.6|481
1653969000000|2022-05-31 03:50:00|12613.6|12612.1|12615.5|12614|12616.2|12614.8|12613.6|12612.1|439
1653969300000|2022-05-31 03:55:00|12615.8|12614.3|12617.2|12615.7|12617.8|12616.9|12615.3|12614|753
1653969600000|2022-05-31 04:00:00|12617.1|12615.6|12615.7|12614.8|12618.3|12617.3|12615.3|12613.8|625
1653969900000|2022-05-31 04:05:00|12615.8|12614.9|12614.1|12613.2|12617.7|12616.6|12613.9|12612.7|539
1653970200000|2022-05-31 04:10:00|12614.2|12613.3|12610.3|12608.8|12614.7|12613.4|12609.7|12608.7|593
1653970500000|2022-05-31 04:15:00|12610.2|12609.3|12609.1|12608.2|12611.2|12610.2|12608.9|12607.7|443
1653970800000|2022-05-31 04:20:00|12609|12608.1|12604.8|12603.9|12609.2|12608.1|12604.8|12603.5|461
1653971100000|2022-05-31 04:25:00|12605.1|12604.2|12608.3|12606.8|12608.5|12607|12604.2|12602.8|617
1653971400000|2022-05-31 04:30:00|12608.2|12606.7|12609.2|12607.7|12609.7|12608.4|12607|12605.8|549
1653971700000|2022-05-31 04:35:00|12608.7|12607.8|12612.3|12610.8|12612.3|12611.1|12607.9|12606.7|454
1653972000000|2022-05-31 04:40:00|12612|12611.1|12615.7|12614.2|12617.4|12615.9|12611.7|12610.6|474
1653972300000|2022-05-31 04:45:00|12615.8|12614.3|12613.1|12611.6|12615.9|12614.4|12611.2|12609.8|398
1653972600000|2022-05-31 04:50:00|12613|12611.5|12614|12612.5|12615.5|12614|12613|12611.5|311
1653972900000|2022-05-31 04:55:00|12613.9|12612.4|12613.1|12611.6|12614.2|12613.1|12611.1|12609.8|392
1653973200000|2022-05-31 05:00:00|12613|12611.5|12612.7|12611.8|12615.5|12614|12611.3|12610|474
1653973500000|2022-05-31 05:05:00|12612.6|12611.7|12613.8|12612.3|12614.6|12613.1|12611.1|12609.6|509
1653973800000|2022-05-31 05:10:00|12614.2|12612.7|12617.9|12616.4|12619.4|12617.9|12612.9|12611.4|499
1653974100000|2022-05-31 05:15:00|12618|12616.5|12616.2|12614.7|12618.5|12617.1|12615.5|12614.3|434
1653974400000|2022-05-31 05:20:00|12616.1|12614.6|12615.1|12613.6|12616.6|12615.1|12614.1|12612.7|369
1653974700000|2022-05-31 05:25:00|12615|12613.5|12615|12613.5|12617.8|12616.4|12614.1|12612.6|589
1653975000000|2022-05-31 05:30:00|12614.8|12613.3|12618.7|12617.2|12620.6|12619.4|12613.7|12612.2|602
1653975300000|2022-05-31 05:35:00|12619.3|12617.8|12618.3|12616.8|12620.3|12619.1|12617.6|12616.3|559
1653975600000|2022-05-31 05:40:00|12618.4|12616.9|12620.4|12618.9|12622.8|12621.3|12617.5|12616|481
1653975900000|2022-05-31 05:45:00|12620.5|12619|12618.3|12616.8|12620.5|12619.3|12612.6|12611.3|666
1653976200000|2022-05-31 05:50:00|12618.4|12616.9|12618.4|12616.9|12620.4|12619.2|12617.6|12616.1|519
1653976500000|2022-05-31 05:55:00|12618.3|12616.8|12611.3|12609.1|12619.1|12617.8|12610.9|12608.4|855
1653976800000|2022-05-31 06:00:00|12611.4|12608.9|12611.2|12609.7|12614.4|12612.9|12610.6|12608.6|667
1653977100000|2022-05-31 06:05:00|12611|12610.1|12612.1|12610.6|12612.8|12611.6|12609.1|12607.9|685
1653977400000|2022-05-31 06:10:00|12612|12610.5|12619.6|12618.1|12621.1|12619.6|12611.3|12609.9|925
1653977700000|2022-05-31 06:15:00|12619.5|12618|12613.7|12612.2|12620.9|12619.4|12611|12609.7|823
1653978000000|2022-05-31 06:20:00|12613.6|12612.1|12607.2|12605.7|12614.1|12612.6|12606.8|12605.7|844
1653978300000|2022-05-31 06:25:00|12607.1|12605.6|12607.1|12605.6|12607.8|12606.8|12602.7|12601.4|613
1653978600000|2022-05-31 06:30:00|12607|12605.5|12607.3|12605.8|12608.2|12606.7|12602|12600.7|756
1653978900000|2022-05-31 06:35:00|12607.4|12605.9|12595.2|12594.3|12607.4|12605.9|12591.8|12590.6|894
1653979200000|2022-05-31 06:40:00|12595.4|12593.9|12603.2|12601.7|12603.4|12601.9|12594.5|12593|798
1653979500000|2022-05-31 06:45:00|12603.3|12601.8|12595.7|12594.8|12603.4|12601.9|12595.1|12593.6|901
1653979800000|2022-05-31 06:50:00|12595.6|12594.7|12597.6|12596.1|12598.5|12597|12592.6|12591.3|949
1653980100000|2022-05-31 06:55:00|12597.5|12596|12597.2|12596.3|12600.9|12599.6|12594.5|12593.1|868
1653980400000|2022-05-31 07:00:00|12597|12596.1|12607|12605.5|12608.1|12607|12596.9|12595.7|858
1653980700000|2022-05-31 07:05:00|12606.3|12605.4|12614.5|12613|12614.5|12613.1|12599.4|12598.5|982
1653981000000|2022-05-31 07:10:00|12614.4|12612.9|12612.8|12611.9|12614.4|12612.9|12608.5|12606.5|752
1653981300000|2022-05-31 07:15:00|12612.9|12612|12616.7|12615.8|12617.4|12616.2|12612.1|12610.7|842
1653981600000|2022-05-31 07:20:00|12616.8|12615.9|12617.5|12616.6|12624.4|12623.3|12616.1|12614.9|943
1653981900000|2022-05-31 07:25:00|12617.6|12616.7|12620.2|12618.7|12622.3|12620.9|12616.8|12615.6|761
1653982200000|2022-05-31 07:30:00|12620.1|12618.6|12617.2|12616.3|12622.1|12620.8|12615.9|12614.7|750
1653982500000|2022-05-31 07:35:00|12616.9|12616|12615|12614.1|12621.5|12620.2|12613.9|12612.7|715
1653982800000|2022-05-31 07:40:00|12615.4|12613.9|12616.3|12614.8|12617.1|12615.9|12611|12610.1|709
1653983100000|2022-05-31 07:45:00|12616.4|12614.9|12617.1|12615.6|12619.6|12618.1|12613.8|12612.5|641
1653983400000|2022-05-31 07:50:00|12617.3|12615.8|12612.4|12610.9|12619|12618|12610.9|12609.5|697
1653983700000|2022-05-31 07:55:00|12612.3|12610.8|12607.7|12606.2|12614.3|12613.1|12606.2|12604.9|672
1653984000000|2022-05-31 08:00:00|12607.6|12606.1|12616.1|12614.6|12618.7|12617|12605.4|12603.9|867
1653984300000|2022-05-31 08:05:00|12616.2|12614.7|12620.2|12618.7|12621.4|12619.9|12610.9|12609.6|724
1653984600000|2022-05-31 08:10:00|12620.1|12618.6|12625.9|12624.4|12627.6|12626.1|12619.8|12618.3|755
1653984900000|2022-05-31 08:15:00|12626.1|12624.6|12629.8|12628.3|12631.4|12629.9|12625.2|12623.7|939
1653985200000|2022-05-31 08:20:00|12629.6|12628.1|12627.7|12626.2|12632.3|12630.8|12627.4|12625.9|803
1653985500000|2022-05-31 08:25:00|12628.6|12625.8|12629.2|12626.8|12629.7|12627.7|12624.9|12623|901
1653985800000|2022-05-31 08:30:00|12629.3|12626.7|12627.2|12625.7|12631|12629.3|12624.6|12622.7|795
1653986100000|2022-05-31 08:35:00|12627.4|12625.9|12625.1|12623.6|12628.2|12626.7|12623.3|12621.8|640
1653986400000|2022-05-31 08:40:00|12624.7|12623.2|12619.1|12617.6|12628.1|12626.9|12618.6|12617.4|598
1653986700000|2022-05-31 08:45:00|12619|12617.5|12614.3|12612.8|12619.2|12617.7|12612|12610.5|736
1653987000000|2022-05-31 08:50:00|12614.1|12612.6|12616.5|12615|12618.6|12616.5|12612.2|12610.7|740
1653987300000|2022-05-31 08:55:00|12616.6|12615.1|12613.9|12611.5|12617|12615.4|12610.5|12609|708
1653987600000|2022-05-31 09:00:00|12613.7|12611.3|12606.9|12605.4|12616.1|12614.6|12606.3|12604.8|1030
1653987900000|2022-05-31 09:05:00|12606.8|12605.3|12612.8|12611.9|12615.4|12614.5|12606.7|12605.2|859
1653988200000|2022-05-31 09:10:00|12612.7|12611.8|12611.1|12609.6|12615.4|12614.2|12608.8|12607.8|695
1653988500000|2022-05-31 09:15:00|12611.2|12609.7|12616.5|12615|12617.4|12616|12609.9|12608.7|546
1653988800000|2022-05-31 09:20:00|12616.6|12615.1|12610.4|12608.9|12619.4|12617.9|12610.3|12608.8|700
1653989100000|2022-05-31 09:25:00|12610.3|12608.8|12611.5|12610|12614.3|12613|12610.3|12608.8|491
1653989400000|2022-05-31 09:30:00|12611.3|12609.8|12611.7|12610.8|12613.2|12611.7|12609.5|12607.9|614
1653989700000|2022-05-31 09:35:00|12611.5|12610.6|12610.2|12608.7|12613.3|12612|12609.6|12608.1|561
1653990000000|2022-05-31 09:40:00|12610.6|12609.1|12608.3|12606.8|12611.3|12610|12602.9|12602|671
1653990300000|2022-05-31 09:45:00|12608.4|12606.9|12614.8|12613.3|12618.4|12617.4|12607|12605.6|715
1653990600000|2022-05-31 09:50:00|12614.7|12613.2|12609.1|12607.6|12615.4|12614|12608.8|12607.5|584
1653990900000|2022-05-31 09:55:00|12608.8|12607.3|12601.5|12600|12610.9|12609.8|12600.5|12599.4|702
1653991200000|2022-05-31 10:00:00|12601.3|12599.8|12597|12595.5|12604.8|12603.3|12595.6|12594.3|762
1653991500000|2022-05-31 10:05:00|12597.1|12595.6|12601.8|12600.9|12602.7|12601.4|12595.6|12594.4|789
1653991800000|2022-05-31 10:10:00|12601.9|12601|12603.3|12601.8|12604.5|12603.2|12600.7|12599.5|684
1653992100000|2022-05-31 10:15:00|12603|12602.1|12598|12596.5|12604.1|12602.8|12594.8|12593.5|536
1653992400000|2022-05-31 10:20:00|12597.9|12596.4|12601|12600.1|12602.9|12601.7|12596|12594.8|546
1653992700000|2022-05-31 10:25:00|12600.9|12600|12595.5|12594|12601.2|12600|12595.2|12593.6|599
1653993000000|2022-05-31 10:30:00|12595.4|12593.9|12599.8|12598.3|12601.5|12600.3|12595|12593.7|585
1653993300000|2022-05-31 10:35:00|12599.7|12598.2|12597.9|12596.4|12599.9|12598.4|12594.2|12592.7|568
1653993600000|2022-05-31 10:40:00|12598|12596.5|12599.8|12598.9|12601|12599.8|12598|12596.5|568
1653993900000|2022-05-31 10:45:00|12599.7|12598.8|12596.2|12595.3|12602.3|12601.2|12596.2|12595.2|582
1653994200000|2022-05-31 10:50:00|12596.1|12595.2|12584.2|12583.3|12596.8|12595.6|12582.5|12581.5|1331
1653994500000|2022-05-31 10:55:00|12584.7|12583.2|12592.4|12590.9|12592.8|12591.3|12583.3|12582.1|1653
1653994800000|2022-05-31 11:00:00|12592.7|12591.2|12590.5|12589|12595.8|12594.7|12583.6|12582.7|1179
1653995100000|2022-05-31 11:05:00|12590.6|12589.1|12591.7|12590.2|12595.1|12594.1|12587.6|12586.2|757
1653995400000|2022-05-31 11:10:00|12591.8|12590.3|12593.3|12591.8|12594.2|12592.5|12589.6|12588.6|645
1653995700000|2022-05-31 11:15:00|12593.4|12591.9|12593.2|12591.7|12597.4|12596.2|12592.9|12591.5|633
1653996000000|2022-05-31 11:20:00|12593.1|12591.6|12585.5|12584|12594.4|12593|12585.1|12584|847
1653996300000|2022-05-31 11:25:00|12585.4|12583.9|12583.7|12582.2|12587|12585.5|12582.9|12581.6|763
1653996600000|2022-05-31 11:30:00|12583.5|12582|12587.2|12586.3|12587.3|12586.4|12582.2|12581|525
1653996900000|2022-05-31 11:35:00|12587.3|12586.4|12585.1|12583.6|12591.3|12590.4|12583.8|12582.6|616
1653997200000|2022-05-31 11:40:00|12585.4|12584.2|12587.3|12585.8|12589.2|12588.1|12585.3|12584.1|514
1653997500000|2022-05-31 11:45:00|12586.9|12586|12582.7|12581.8|12588|12586.9|12582.2|12580.8|588
1653997800000|2022-05-31 11:50:00|12582.8|12581.9|12581.2|12579.7|12585.2|12583.9|12578.2|12576.4|805
1653998100000|2022-05-31 11:55:00|12580.9|12580|12590.1|12588.6|12590.5|12589.2|12579|12577.7|876
1653998400000|2022-05-31 12:00:00|12589.9|12589|12582.1|12580.6|12593|12591.8|12580|12578.6|934
1653998700000|2022-05-31 12:05:00|12581.8|12580.9|12583.4|12581.9|12585.7|12584.5|12581|12579.5|866
1653999000000|2022-05-31 12:10:00|12583.3|12581.8|12585.5|12584.6|12587.3|12586.4|12581|12579.9|845
1653999300000|2022-05-31 12:15:00|12585.6|12584.7|12575.9|12574.4|12585.9|12585|12575.2|12573.7|744
1653999600000|2022-05-31 12:20:00|12576|12574.5|12567.2|12566.3|12576.9|12576|12567.2|12566.3|939
1653999900000|2022-05-31 12:25:00|12567.1|12566.2|12571.1|12569.6|12571.4|12570.3|12564|12562.7|923
1654000200000|2022-05-31 12:30:00|12571.2|12569.7|12569.4|12567.9|12576|12574.5|12568.5|12567|921
1654000500000|2022-05-31 12:35:00|12569.9|12568.4|12568.9|12568|12572.5|12571.4|12567.2|12566.1|924
1654000800000|2022-05-31 12:40:00|12569|12568.1|12570.1|12568.6|12570.2|12569|12561.5|12560.6|1053
1654001100000|2022-05-31 12:45:00|12569.9|12568.4|12567.3|12565.8|12570.8|12569.7|12566.6|12565.4|841
1654001400000|2022-05-31 12:50:00|12567.4|12565.9|12562.4|12560.9|12573.1|12571.6|12561.7|12560.2|1001
1654001700000|2022-05-31 12:55:00|12562.2|12560.7|12563.2|12561.7|12569.8|12568.1|12561.1|12559.6|1160
1654002000000|2022-05-31 13:00:00|12563.4|12561.1|12565.9|12564.4|12571.2|12569.9|12563.1|12561.1|893
1654002300000|2022-05-31 13:05:00|12566|12564.5|12568|12567.1|12573.5|12572|12565.5|12564|848
1654002600000|2022-05-31 13:10:00|12568.1|12567.2|12576.3|12575.4|12576.3|12575.4|12567.3|12565.8|774
1654002900000|2022-05-31 13:15:00|12576.2|12575.3|12578.5|12577|12581.4|12580.1|12572.4|12571|1059
1654003200000|2022-05-31 13:20:00|12578.4|12576.9|12580.9|12579.4|12585.6|12584.3|12577.9|12576.5|1177
1654003500000|2022-05-31 13:25:00|12581|12579.5|12583.2|12581.7|12586.9|12585.7|12579.9|12578.4|958
1654003800000|2022-05-31 13:30:00|12583.3|12581.8|12578.9|12577.4|12587.7|12586.2|12576.9|12575.4|1104
1654004100000|2022-05-31 13:35:00|12579|12577.5|12578.8|12577.9|12584|12582.9|12578.1|12577|862
1654004400000|2022-05-31 13:40:00|12578.7|12577.8|12577.1|12575.6|12580.5|12579.1|12573.6|12572.1|860
1654004700000|2022-05-31 13:45:00|12577.2|12575.7|12583.6|12582.1|12584.1|12582.3|12575.7|12574.5|1064
1654005000000|2022-05-31 13:50:00|12583.4|12581.9|12592.8|12591.3|12593.7|12592.5|12582.2|12581.3|1073
1654005300000|2022-05-31 13:55:00|12592.9|12591.4|12593.5|12582.5|12598.5|12592.9|12589.7|12582.3|966
1654005600000|2022-05-31 14:00:00|12596.5|12585.5|12575.7|12574.8|12598|12592.4|12575.7|12574.6|1264
1654005900000|2022-05-31 14:05:00|12575.6|12574.7|12575.6|12574.7|12588.3|12587.3|12575.1|12573.6|1081
1654006200000|2022-05-31 14:10:00|12575.7|12574.8|12588.3|12587.4|12588.3|12587.4|12575.7|12574.5|1080
1654006500000|2022-05-31 14:15:00|12588.6|12587.7|12580.9|12579.4|12588.9|12588|12578.9|12577.7|1238
1654006800000|2022-05-31 14:20:00|12581|12579.5|12579.6|12578.1|12585.4|12584.5|12578.9|12577.5|1198
1654007100000|2022-05-31 14:25:00|12579.4|12577.9|12584.2|12582.7|12584.2|12582.8|12570.6|12569.1|1167
1654007400000|2022-05-31 14:30:00|12584.5|12583|12591.1|12589.6|12594.1|12592.6|12583.4|12582.1|1210
1654007700000|2022-05-31 14:35:00|12590.8|12589.3|12597.9|12597|12599.7|12598.3|12589.2|12587.7|1213
1654008000000|2022-05-31 14:40:00|12598.5|12597.4|12600.2|12598.7|12603.5|12602|12597.3|12595.9|1228
1654008300000|2022-05-31 14:45:00|12600.4|12598.9|12598.6|12597.1|12612.5|12610.7|12595.3|12593.9|1503
1654008600000|2022-05-31 14:50:00|12598.8|12596.4|12608.1|12607.2|12613.8|12612.3|12597.2|12595|1414
1654008900000|2022-05-31 14:55:00|12608.2|12607.3|12600.9|12599.4|12609.5|12608.6|12582.5|12581|2075
1654009200000|2022-05-31 15:00:00|12601.1|12599.6|12610.7|12609.2|12611.9|12610.5|12599.1|12597.4|1592
1654009500000|2022-05-31 15:05:00|12610.6|12609.1|12604.5|12603|12614.1|12612.6|12600.7|12599.2|1213
1654009800000|2022-05-31 15:10:00|12604.8|12603.3|12609.6|12608.7|12614.9|12613|12603|12601.5|1032
1654010100000|2022-05-31 15:15:00|12609.2|12608.3|12604.8|12603.9|12612.3|12610.8|12603.6|12602.2|1016
1654010400000|2022-05-31 15:20:00|12605|12603.5|12606.2|12604.7|12606.7|12605.2|12599.3|12597.8|994
1654010700000|2022-05-31 15:25:00|12606.3|12604.8|12599|12597.5|12606.7|12605.2|12598.7|12597|1087
1654011000000|2022-05-31 15:30:00|12598.9|12597.4|12600.2|12598.7|12602.8|12601.4|12596.3|12594.8|929
1654011300000|2022-05-31 15:35:00|12600.1|12598.6|12605.5|12604|12605.7|12604.2|12598.3|12597.4|896
1654011600000|2022-05-31 15:40:00|12605.3|12603.8|12610.3|12608.8|12611.9|12610.2|12602.4|12601.5|664
1654011900000|2022-05-31 15:45:00|12610.2|12608.7|12620.9|12619.4|12621|12619.6|12608.1|12606.9|889
1654012200000|2022-05-31 15:50:00|12620.8|12619.3|12627.2|12625.7|12631.1|12629.7|12620.1|12618.8|952
1654012500000|2022-05-31 15:55:00|12627.3|12625.8|12626.3|12624.8|12629.2|12627.7|12624.2|12622.7|879
1654012800000|2022-05-31 16:00:00|12626.4|12624.9|12628.2|12627.3|12629|12628|12620.9|12619.8|728
1654013100000|2022-05-31 16:05:00|12628.5|12627|12612.9|12612|12628.5|12627.6|12612.1|12610.8|879
1654013400000|2022-05-31 16:10:00|12613.3|12612.4|12615.9|12614.4|12618.1|12616.5|12612.1|12611.2|823
1654013700000|2022-05-31 16:15:00|12615.7|12614.2|12612.7|12611.2|12616.7|12615.1|12611.7|12610.4|814
1654014000000|2022-05-31 16:20:00|12612.5|12611.6|12605.8|12604.9|12612.8|12611.8|12604.2|12602.9|757
1654014300000|2022-05-31 16:25:00|12605.7|12604.8|12608.7|12607.2|12610.6|12609.1|12605.7|12604|749
1654014600000|2022-05-31 16:30:00|12608.8|12607.3|12608.6|12607.1|12610.5|12609.5|12604.6|12603.3|757
1654014900000|2022-05-31 16:35:00|12608.8|12607.3|12614.9|12614|12616.4|12615.1|12608.5|12607.1|703
1654015200000|2022-05-31 16:40:00|12615.2|12613.7|12613.6|12612.7|12616.5|12615.3|12612.6|12611.3|655
1654015500000|2022-05-31 16:45:00|12613.5|12612.6|12614.1|12613.2|12615|12613.9|12608.9|12607.8|670
1654015800000|2022-05-31 16:50:00|12614.2|12612.7|12617.6|12616.1|12618.9|12618|12613.2|12612|759
1654016100000|2022-05-31 16:55:00|12617.7|12616.2|12620.2|12619.3|12621.4|12620|12617.2|12615.7|713
1654016400000|2022-05-31 17:00:00|12620.1|12619.2|12613.2|12611.7|12622.8|12621.6|12612.9|12611.6|871
1654016700000|2022-05-31 17:05:00|12613.4|12611.9|12614.1|12613.2|12615.6|12614.2|12612.3|12611.1|599
1654017000000|2022-05-31 17:10:00|12613.9|12613|12616.9|12615.4|12618.1|12616.9|12613.9|12612.7|672
1654017300000|2022-05-31 17:15:00|12617|12615.5|12613.2|12612.3|12617.1|12616|12612.5|12611.1|759
1654017600000|2022-05-31 17:20:00|12613.1|12612.2|12613|12611.5|12614.9|12613.7|12611.7|12610.8|544
1654017900000|2022-05-31 17:25:00|12612.9|12612|12612.6|12611.1|12617|12616.1|12611.8|12610.7|591
1654018200000|2022-05-31 17:30:00|12612.4|12611.5|12617.2|12615.7|12617.3|12616.2|12611.2|12610.3|497
1654018500000|2022-05-31 17:35:00|12616.9|12616|12613.2|12612.3|12618.8|12617.7|12612.7|12611.1|625
1654018800000|2022-05-31 17:40:00|12613.1|12612.2|12620.5|12619|12620.9|12619.2|12613|12611.8|658
1654019100000|2022-05-31 17:45:00|12620.4|12618.9|12620.7|12619.2|12621.7|12620.4|12618.6|12616.8|492
1654019400000|2022-05-31 17:50:00|12620.8|12619.3|12624|12623.1|12624.3|12623.4|12619.5|12618.4|553
1654019700000|2022-05-31 17:55:00|12624.1|12623.2|12618.2|12617.3|12624.1|12623.2|12618|12616.8|569
1654020000000|2022-05-31 18:00:00|12618.1|12617.2|12620.2|12619.3|12620.7|12619.6|12616.5|12615.6|725
1654020300000|2022-05-31 18:05:00|12620|12619.1|12617.2|12615.7|12620|12619.1|12616.1|12615.1|574
1654020600000|2022-05-31 18:10:00|12617.3|12615.8|12613.5|12612|12618.3|12617.3|12612.9|12611.7|494
1654020900000|2022-05-31 18:15:00|12613.4|12611.9|12616.3|12614.8|12616.6|12614.9|12612.1|12610.6|508
1654021200000|2022-05-31 18:20:00|12616.2|12614.7|12616.4|12614.9|12616.6|12615.2|12612|12610.8|555
1654021500000|2022-05-31 18:25:00|12616|12615.1|12618.1|12617.2|12618.7|12617.2|12614.4|12613.3|472
1654021800000|2022-05-31 18:30:00|12618|12617.1|12620.1|12619.2|12620.7|12619.8|12616.8|12615.7|439
1654022100000|2022-05-31 18:35:00|12620|12619.1|12620.9|12619.4|12623.4|12622.3|12619.5|12618.3|532
1654022400000|2022-05-31 18:40:00|12620.8|12619.3|12613.2|12612.3|12622|12620.9|12613.2|12612.2|598
1654022700000|2022-05-31 18:45:00|12613.1|12612.2|12607.9|12606.4|12613.6|12612.2|12607|12605.1|570
1654023000000|2022-05-31 18:50:00|12607.6|12606.1|12605|12604.1|12608.4|12607.2|12604.3|12603.4|560
1654023300000|2022-05-31 18:55:00|12604.9|12604|12606.2|12605.3|12607.4|12606.1|12603.6|12602.7|703
1654023600000|2022-05-31 19:00:00|12606.3|12605.4|12602.2|12601.3|12606.5|12605.5|12600.3|12598.8|777
1654023900000|2022-05-31 19:05:00|12601.9|12601|12605.6|12604.1|12606|12604.5|12600.6|12599.4|875
1654024200000|2022-05-31 19:10:00|12605.7|12604.2|12606.8|12605.3|12606.8|12605.3|12602.7|12601.5|724
1654024500000|2022-05-31 19:15:00|12606.7|12605.2|12605.3|12603.8|12609.5|12607.7|12604.2|12602.7|909
1654024800000|2022-05-31 19:20:00|12605.4|12603.9|12607.8|12606.3|12608.1|12606.6|12604.7|12603.1|751
1654025100000|2022-05-31 19:25:00|12607.9|12606.4|12607.6|12606.1|12608.6|12607|12604.7|12603.2|536
1654025400000|2022-05-31 19:30:00|12607.5|12606|12608.2|12607.3|12608.9|12607.6|12606|12604.8|613
1654025700000|2022-05-31 19:35:00|12608.3|12607.4|12612.1|12611.2|12612.6|12611.3|12607.6|12606|631
1654026000000|2022-05-31 19:40:00|12612.3|12610.8|12605.5|12604|12612.7|12611.2|12605.2|12603.6|623
1654026300000|2022-05-31 19:45:00|12605.4|12603.9|12605.1|12603.6|12605.5|12604|12601.2|12599.7|761
1654026600000|2022-05-31 19:50:00|12604.4|12602.9|12602.5|12601|12605.7|12604.2|12601.9|12600.4|663
1654026900000|2022-05-31 19:55:00|12602.6|12601.1|12602.2|12600.7|12603|12601.6|12599.1|12597.9|682
1654027200000|2022-05-31 20:00:00|12602.1|12600.6|12607.7|12606.8|12608|12606.8|12601.7|12600.5|555
1654027500000|2022-05-31 20:05:00|12607.6|12606.7|12603.5|12602|12607.7|12606.8|12603.4|12601.4|233
1654027800000|2022-05-31 20:10:00|12603.6|12602.1|12602.7|12601.2|12605.2|12603.8|12602.4|12600.7|223
1654028100000|2022-05-31 20:15:00|12602.6|12601.1|12601.5|12600|12604.1|12602.6|12601.2|12599.7|227
1654028400000|2022-05-31 20:20:00|12601.6|12600.1|12603.4|12601.9|12603.8|12602.3|12601.4|12599.9|188
1654028700000|2022-05-31 20:25:00|12603.5|12602|12605.1|12603.6|12605.4|12603.9|12603.2|12601.6|205
1654029000000|2022-05-31 20:30:00|12605.2|12603.7|12603.2|12602.3|12605.4|12604|12603.2|12601.8|161
1654029300000|2022-05-31 20:35:00|12603.1|12601.7|12602|12600.5|12603.3|12602.1|12601.9|12600.4|160
1654029600000|2022-05-31 20:40:00|12602.3|12600|12602|12600.5|12602.8|12601.3|12601|12599.3|191
1654029900000|2022-05-31 20:45:00|12602.1|12600.6|12605.5|12604|12607.5|12604.2|12601.9|12599.6|274
1654030200000|2022-05-31 20:50:00|12605.4|12603.9|12606.5|12604.3|12607.5|12605.3|12605.4|12603.2|181
1654030500000|2022-05-31 20:55:00|12606.2|12604.7|12607.5|12596.5|12608.6|12604.7|12601.7|12596.4|469
1654030800000|2022-05-31 21:00:00|12607.7|12596.7|12607.3|12596.3|12607.8|12596.8|12606.3|12595.3|30
1654031100000|2022-05-31 21:05:00|12607.6|12596.6|12607.1|12596.1|12608.1|12597.1|12606.9|12595.9|29
1654031400000|2022-05-31 21:10:00|12606.7|12595.7|12605.9|12594.9|12607.7|12596.7|12605|12594|137
1654031700000|2022-05-31 21:15:00|12606|12595|12606|12596.5|12608.5|12597.5|12605.1|12594.2|154
1654032000000|2022-05-31 21:20:00|12606.1|12596.4|12605.6|12595.6|12607.8|12598|12604.8|12593.8|135
1654032300000|2022-05-31 21:25:00|12605.9|12595.5|12605.3|12594.7|12607.7|12598.4|12604.6|12594.4|169
1654032600000|2022-05-31 21:30:00|12606.7|12595.7|12606.4|12597.2|12608.8|12599.5|12604.6|12595.1|207
1654032900000|2022-05-31 21:35:00|12606.5|12597.5|12607.5|12596.5|12607.9|12599.5|12604.7|12595.9|137
1654033200000|2022-05-31 21:40:00|12607.9|12596.9|12605.1|12598.8|12607.9|12599.3|12604.7|12595.5|130
1654033500000|2022-05-31 21:45:00|12604.7|12598.1|12605.7|12597.5|12607.4|12599.3|12603|12594.7|202
1654033800000|2022-05-31 21:50:00|12605.4|12597.7|12604.5|12598.3|12607|12599.6|12603.3|12596.9|139
1654034100000|2022-05-31 21:55:00|12603.8|12598.8|12604.1|12597.3|12606.5|12599.3|12602.9|12596.2|176
1654034400000|2022-05-31 22:00:00|12604.2|12597.2|12603.5|12597.8|12605.3|12599.2|12602.1|12594.8|286
1654034700000|2022-05-31 22:05:00|12603.3|12598|12602.9|12598.5|12604.6|12599.7|12602.1|12597.3|270
1654035000000|2022-05-31 22:10:00|12602.7|12598.7|12603.9|12600.8|12605.1|12601.2|12602.6|12598.2|312
1654035300000|2022-05-31 22:15:00|12604.3|12600.5|12605.8|12602.2|12606.8|12604|12602.8|12600.1|684
1654035600000|2022-05-31 22:20:00|12605.7|12602.6|12604.1|12601.3|12605.8|12603.2|12603.3|12600.9|503
1654035900000|2022-05-31 22:25:00|12604.3|12601.1|12605.5|12601.9|12605.6|12602.7|12602|12599.7|495
1654036200000|2022-05-31 22:30:00|12605.2|12602|12606.4|12604.2|12607.4|12604.8|12604|12601.2|472
1654036500000|2022-05-31 22:35:00|12606.3|12604.5|12607.8|12605.6|12608.5|12606.3|12605.9|12603.6|295
1654036800000|2022-05-31 22:40:00|12607.1|12605.2|12609.6|12607.3|12610|12607.7|12606.6|12604.3|499
1654037100000|2022-05-31 22:45:00|12609.8|12607.2|12610.1|12607.9|12610.9|12608.6|12607.9|12605.8|553
1654037400000|2022-05-31 22:50:00|12610.2|12607.8|12609.6|12607.2|12610.6|12608.2|12608.7|12606.1|332
1654037700000|2022-05-31 22:55:00|12609.5|12607.3|12611.8|12609.3|12612.4|12609.8|12608.9|12606.3|449
1654038000000|2022-05-31 23:00:00|12611.2|12609.7|12610.5|12609|12611.7|12610.1|12608.5|12606.9|295
1654038300000|2022-05-31 23:05:00|12610.4|12608.9|12610|12608.5|12610.6|12608.9|12609.2|12607.3|213
1654038600000|2022-05-31 23:10:00|12610.4|12608.1|12610|12608.5|12610.7|12608.8|12609.3|12607|264
1654038900000|2022-05-31 23:15:00|12610.3|12608.2|12609.3|12607.8|12610.4|12608.6|12609.2|12607.5|181
1654039200000|2022-05-31 23:20:00|12609.2|12607.7|12607.8|12606.3|12609.7|12608.2|12607.6|12605.7|213
1654039500000|2022-05-31 23:25:00|12607.7|12606.2|12607.4|12605.9|12608|12606.7|12606.3|12604.7|248
1654039800000|2022-05-31 23:30:00|12607.3|12605.8|12608.9|12607.4|12610.8|12608.4|12607|12605.8|415
1654040100000|2022-05-31 23:35:00|12608.8|12607.3|12608.6|12607.1|12609.2|12607.9|12607.4|12605.9|242
1654040400000|2022-05-31 23:40:00|12608.7|12607.2|12608.9|12607.4|12610.6|12609.3|12608.2|12606.9|210
1654040700000|2022-05-31 23:45:00|12609|12607.5|12611.3|12609.8|12611.5|12610|12609|12607.5|325
1654041000000|2022-05-31 23:50:00|12611.4|12609.9|12611.5|12610|12613.3|12611.6|12611|12609.5|294
1654041300000|2022-05-31 23:55:00|12611.6|12610.1|12610.4|12608.9|12611.9|12610.2|12608.2|12606.7|236
1654041600000|2022-06-01 00:00:00|12610.5|12609|12608.6|12607.1|12614.9|12613.2|12607.6|12606.1|523
1654041900000|2022-06-01 00:05:00|12608.7|12607.2|12611.4|12609.9|12612.7|12611.2|12607.2|12605.7|400
1654042200000|2022-06-01 00:10:00|12611.5|12610|12612.4|12610.9|12612.4|12610.9|12609.3|12607.5|378
1654042500000|2022-06-01 00:15:00|12612.5|12611|12610.1|12608.6|12613.9|12612.2|12609.9|12608.4|372
1654042800000|2022-06-01 00:20:00|12610|12608.5|12612|12610.5|12612.2|12611|12609.7|12608.4|298
1654043100000|2022-06-01 00:25:00|12611.9|12610.4|12611.8|12610.9|12614.3|12613.1|12611.4|12610|324
1654043400000|2022-06-01 00:30:00|12612.1|12610.6|12613.2|12611.7|12613.6|12612.4|12610.9|12609.7|313
1654043700000|2022-06-01 00:35:00|12613.1|12611.6|12613.2|12611.7|12616.3|12615.1|12611.2|12609.8|492
1654044000000|2022-06-01 00:40:00|12613.3|12611.8|12614.4|12612.9|12615.8|12614.4|12612.3|12610.7|422
1654044300000|2022-06-01 00:45:00|12614.7|12613.2|12617|12616.1|12617.5|12616.2|12614.7|12613.2|411
1654044600000|2022-06-01 00:50:00|12616.9|12616|12609.2|12607.7|12617.1|12616|12608.5|12606.9|683
1654044900000|2022-06-01 00:55:00|12609.7|12608.2|12610|12608.5|12611.1|12609.6|12606.2|12604.7|719
1654045200000|2022-06-01 01:00:00|12609.9|12608.4|12608.3|12606.8|12610.2|12608.7|12603.7|12602.2|746
1654045500000|2022-06-01 01:05:00|12608.2|12606.7|12608.2|12606.7|12609.8|12608.1|12606.3|12604.9|427
1654045800000|2022-06-01 01:10:00|12608.1|12606.6|12607.2|12605.7|12609|12607.5|12606.1|12604.4|432
1654046100000|2022-06-01 01:15:00|12607.1|12605.6|12607.4|12606.5|12608.7|12606.8|12605.1|12603.7|518
1654046400000|2022-06-01 01:20:00|12607.6|12606.1|12606.3|12604.8|12608|12606.5|12605|12603.7|401
1654046700000|2022-06-01 01:25:00|12605.6|12604.7|12604.4|12602.9|12606.3|12605|12604.2|12602.8|444
1654047000000|2022-06-01 01:30:00|12604.5|12603|12596.9|12595.4|12605.2|12603.7|12594.5|12593|902
1654047300000|2022-06-01 01:35:00|12596.3|12594.8|12596.9|12595.4|12598.2|12596.3|12591.3|12589.8|844
1654047600000|2022-06-01 01:40:00|12597|12595.5|12595.3|12593.2|12598.7|12597.2|12593.2|12591.4|992
1654047900000|2022-06-01 01:45:00|12595|12593.5|12596.2|12594.7|12597|12595.2|12592.3|12591|821
1654048200000|2022-06-01 01:50:00|12596.6|12595.1|12600.6|12599.1|12601.2|12599.7|12595.6|12594.2|655
1654048500000|2022-06-01 01:55:00|12600.7|12599.2|12598.4|12596.9|12601|12599.5|12598.3|12596.8|753
1654048800000|2022-06-01 02:00:00|12598.5|12597|12596.1|12594.6|12598.6|12597.1|12594.1|12592.6|620
1654049100000|2022-06-01 02:05:00|12596|12594.5|12592.4|12590.9|12597.1|12595.6|12591.3|12589.8|663
1654049400000|2022-06-01 02:10:00|12593.1|12591.6|12595.1|12593.6|12596.5|12595|12593.1|12591.6|584
1654049700000|2022-06-01 02:15:00|12595|12593.5|12595|12593.5|12596.1|12594.6|12593.1|12591.8|536
1654050000000|2022-06-01 02:20:00|12595.2|12593.7|12596.8|12595.3|12598.8|12597.4|12595|12593.5|510
1654050300000|2022-06-01 02:25:00|12596.9|12595.4|12596.3|12594.8|12597.5|12596.1|12592.8|12591.7|491
1654050600000|2022-06-01 02:30:00|12596.4|12594.9|12600.1|12598.6|12600.9|12599.5|12595.3|12594.1|676
1654050900000|2022-06-01 02:35:00|12600.2|12598.7|12602.7|12601.2|12603.3|12602.2|12598.2|12597.3|433
1654051200000|2022-06-01 02:40:00|12602.6|12601.1|12599.9|12599|12602.8|12601.4|12599.6|12598.4|477
1654051500000|2022-06-01 02:45:00|12600.1|12598.6|12602.3|12600.8|12603.2|12601.9|12599.7|12598.6|301
1654051800000|2022-06-01 02:50:00|12602.2|12600.7|12600.3|12599.4|12604.6|12603.4|12599.6|12598.4|520
1654052100000|2022-06-01 02:55:00|12600.2|12599.3|12598.4|12596.9|12600.9|12599.7|12595.9|12594.6|772
1654052400000|2022-06-01 03:00:00|12598.3|12596.8|12598.8|12597.3|12599.5|12598.4|12595.7|12594.5|639
1654052700000|2022-06-01 03:05:00|12598.7|12597.2|12598.7|12597.2|12601|12599.6|12597.8|12596.5|550
1654053000000|2022-06-01 03:10:00|12598.8|12597.3|12599.3|12598.4|12601.2|12600|12598.1|12597.2|529
1654053300000|2022-06-01 03:15:00|12599.8|12598.3|12598.2|12596.7|12600.4|12599|12597.6|12596.3|442
1654053600000|2022-06-01 03:20:00|12598.3|12596.8|12599.2|12597.7|12599.8|12598.6|12596.5|12595.5|460
1654053900000|2022-06-01 03:25:00|12599.1|12597.6|12596|12595.1|12601|12599.9|12595.6|12594.6|435
1654054200000|2022-06-01 03:30:00|12596.3|12594.8|12597.2|12595.7|12598.2|12597|12595.6|12594.5|430
1654054500000|2022-06-01 03:35:00|12597.1|12595.6|12595.2|12593.7|12597.7|12596.2|12592.3|12590.8|395
1654054800000|2022-06-01 03:40:00|12595.1|12593.6|12597.3|12595.8|12597.3|12596.1|12594.2|12593|406
1654055100000|2022-06-01 03:45:00|12597.4|12595.9|12596.1|12594.6|12598.1|12596.6|12595.8|12594.4|334
1654055400000|2022-06-01 03:50:00|12596|12594.5|12595.2|12594.3|12597|12595.6|12594.7|12593.7|316
1654055700000|2022-06-01 03:55:00|12595.3|12594.4|12595.1|12593.6|12595.4|12594.4|12593|12591.9|341
1654056000000|2022-06-01 04:00:00|12595.2|12593.7|12591.2|12589.7|12596.1|12594.8|12590.4|12589.2|465
1654056300000|2022-06-01 04:05:00|12591.1|12589.6|12582.4|12580.9|12592|12590.7|12582|12580.3|678
1654056600000|2022-06-01 04:10:00|12582.5|12581|12583.4|12581.9|12584.4|12583.1|12581.8|12580.5|650
1654056900000|2022-06-01 04:15:00|12583.6|12582.1|12583.4|12581.9|12584.5|12583|12581|12579.6|499
1654057200000|2022-06-01 04:20:00|12583.2|12581.7|12583.6|12582.1|12586.1|12584.6|12582.9|12581.4|463
1654057500000|2022-06-01 04:25:00|12583.7|12582.2|12583.3|12581.8|12584.5|12583|12581.1|12579.6|477
1654057800000|2022-06-01 04:30:00|12583.2|12581.7|12578|12576.5|12584.3|12583|12577.9|12576.4|475
1654058100000|2022-06-01 04:35:00|12578.3|12576.8|12580.2|12578.7|12581.6|12580.4|12577.9|12576.4|601
1654058400000|2022-06-01 04:40:00|12580.1|12578.6|12578.8|12577.3|12580.5|12579.4|12576|12574.6|433
1654058700000|2022-06-01 04:45:00|12578.9|12577.4|12580|12578.5|12580.8|12579.6|12578.2|12576.7|477
1654059000000|2022-06-01 04:50:00|12580.1|12578.6|12578.3|12576.8|12580.7|12579.4|12578.1|12576.7|375
1654059300000|2022-06-01 04:55:00|12578.7|12577.4|12583.5|12582|12584|12582.5|12578.5|12577|479
1654059600000|2022-06-01 05:00:00|12582.8|12581.9|12584.9|12584|12586.4|12585.1|12582.6|12581.3|601
1654059900000|2022-06-01 05:05:00|12585|12584.1|12584.3|12582.8|12588.1|12586.9|12583.7|12582.2|522
1654060200000|2022-06-01 05:10:00|12584.1|12582.6|12584.5|12583.6|12586.2|12584.8|12583.4|12582.2|467
1654060500000|2022-06-01 05:15:00|12584.9|12583.4|12584|12582.5|12586|12584.5|12583.1|12581.8|458
1654060800000|2022-06-01 05:20:00|12583.9|12582.4|12581|12579.5|12584.1|12582.7|12578.9|12577.4|508
1654061100000|2022-06-01 05:25:00|12580.8|12579.9|12584.2|12582.7|12584.7|12583.2|12580.8|12579.5|478
1654061400000|2022-06-01 05:30:00|12584.1|12582.6|12577.5|12576|12584.1|12582.8|12577.4|12576|756
1654061700000|2022-06-01 05:35:00|12577.4|12575.9|12580|12579.1|12580.3|12579.2|12575.9|12574.6|793
1654062000000|2022-06-01 05:40:00|12579.9|12579|12580.5|12579.6|12584.5|12583.4|12579.7|12578.5|709
1654062300000|2022-06-01 05:45:00|12580.6|12579.7|12578.5|12577.6|12581.9|12580.9|12575.9|12574.7|756
1654062600000|2022-06-01 05:50:00|12578.4|12577.5|12583.2|12581.7|12583.4|12582.1|12577.9|12576.7|760
1654062900000|2022-06-01 05:55:00|12583.3|12581.8|12583.4|12581.9|12586.5|12585.4|12582.6|12580.9|702
1654063200000|2022-06-01 06:00:00|12583.5|12582|12585.7|12584.8|12586.9|12585.9|12578.2|12577.2|1063
1654063500000|2022-06-01 06:05:00|12585.6|12584.7|12587.6|12586.7|12588.9|12587.6|12585.3|12583.8|886
1654063800000|2022-06-01 06:10:00|12587.5|12586.6|12588.9|12588|12592.1|12590.9|12586.3|12585.2|748
1654064100000|2022-06-01 06:15:00|12589|12588.1|12588.8|12587.9|12590.7|12589.3|12586.6|12585.6|697
1654064400000|2022-06-01 06:20:00|12589|12588.1|12594.5|12593.6|12595.2|12593.8|12587|12585.9|816
1654064700000|2022-06-01 06:25:00|12594.7|12593.2|12592.5|12591|12595|12593.5|12590.3|12588.9|610
1654065000000|2022-06-01 06:30:00|12592.4|12590.9|12588.7|12587.8|12592.4|12591|12584|12583|620
1654065300000|2022-06-01 06:35:00|12588.6|12587.7|12589.3|12587.8|12591.4|12590.1|12587.9|12586.5|755
1654065600000|2022-06-01 06:40:00|12589.4|12587.9|12596.4|12594.9|12596.6|12595|12581.6|12580.5|934
1654065900000|2022-06-01 06:45:00|12597.2|12594.8|12597.2|12595.7|12598.1|12596.5|12592.5|12591.1|932
1654066200000|2022-06-01 06:50:00|12597.4|12595.9|12595.1|12593.6|12600.2|12599.1|12594.9|12593.1|766
1654066500000|2022-06-01 06:55:00|12595|12593.5|12597.9|12596.4|12598.9|12597.7|12594.7|12593.2|755
1654066800000|2022-06-01 07:00:00|12598|12596.5|12604.2|12602.7|12605.3|12603.8|12595|12593.5|1113
1654067100000|2022-06-01 07:05:00|12604.3|12602.8|12608.1|12606.6|12610|12608.5|12602.9|12601.4|1003
1654067400000|2022-06-01 07:10:00|12608.2|12606.7|12610.7|12609.2|12613|12611.5|12606.8|12605.3|943
1654067700000|2022-06-01 07:15:00|12610.6|12609.1|12606.3|12604.8|12611.6|12610.1|12605.3|12603.8|892
1654068000000|2022-06-01 07:20:00|12606.2|12604.7|12601.2|12599.7|12608.3|12606.8|12598|12596.2|1023
1654068300000|2022-06-01 07:25:00|12601.6|12599.3|12601.3|12599.8|12604.4|12602.6|12598.4|12596.5|841
1654068600000|2022-06-01 07:30:00|12601.2|12599.7|12608.2|12606.7|12608.4|12607|12597.9|12596.1|840
1654068900000|2022-06-01 07:35:00|12608.3|12606.8|12607.4|12606.5|12611.4|12609.9|12607.4|12606.3|882
1654069200000|2022-06-01 07:40:00|12607.5|12606.6|12600.8|12599.3|12608.7|12607.8|12599.8|12598.5|949
1654069500000|2022-06-01 07:45:00|12600.9|12599.4|12601.7|12600.2|12604.4|12602.8|12598.2|12596.8|863
1654069800000|2022-06-01 07:50:00|12601.8|12600.3|12595.6|12594.1|12603|12601|12595.2|12594.1|812
1654070100000|2022-06-01 07:55:00|12595.1|12594.2|12595.5|12594|12597.7|12596.4|12591|12589.7|793
1654070400000|2022-06-01 08:00:00|12595.6|12594.1|12603|12601.5|12604.3|12603|12595.3|12593.9|926
1654070700000|2022-06-01 08:05:00|12603.1|12601.6|12607.7|12605.1|12612.6|12611.4|12598.6|12597.1|1191
1654071000000|2022-06-01 08:10:00|12607.6|12605.7|12604.8|12603.9|12608.8|12607.3|12604.1|12602.7|1007
1654071300000|2022-06-01 08:15:00|12604.5|12603.6|12599.3|12597.8|12606.4|12605.4|12598.9|12597.4|715
1654071600000|2022-06-01 08:20:00|12599.2|12597.7|12596.4|12594.9|12599.2|12597.7|12593.2|12591.7|753
1654071900000|2022-06-01 08:25:00|12596.3|12594.8|12595.5|12592.6|12597.8|12596.5|12594|12592.2|778
1654072200000|2022-06-01 08:30:00|12595.7|12592.4|12594.7|12593.2|12596.1|12594.3|12590.5|12589.4|702
1654072500000|2022-06-01 08:35:00|12594.4|12592.9|12588|12586.5|12598.4|12596.7|12586.9|12585.3|730
1654072800000|2022-06-01 08:40:00|12588.2|12586.7|12585.2|12583.7|12588.8|12587.3|12584|12582.4|665
1654073100000|2022-06-01 08:45:00|12585.1|12583.6|12581.1|12579.6|12585.1|12583.6|12581.1|12579.2|689
1654073400000|2022-06-01 08:50:00|12581.2|12579.7|12580.4|12578.9|12581.8|12580.5|12577.1|12575.4|624
1654073700000|2022-06-01 08:55:00|12580.3|12578.8|12579.7|12577.2|12583.2|12580.8|12577.7|12576.2|740
1654074000000|2022-06-01 09:00:00|12579.3|12577.8|12576.3|12574.8|12580.2|12578.7|12574.9|12573.5|781
1654074300000|2022-06-01 09:05:00|12576.4|12574.9|12578.3|12576.8|12578.4|12577.1|12572.6|12571.3|706
1654074600000|2022-06-01 09:10:00|12578.1|12576.6|12583.4|12582.5|12584.3|12583.2|12578|12576.5|795
1654074900000|2022-06-01 09:15:00|12583.3|12582.4|12580.9|12579.4|12584.1|12582.9|12580.3|12579|658
1654075200000|2022-06-01 09:20:00|12580.8|12579.3|12582.8|12581.9|12583.2|12582|12577.9|12576.7|530
1654075500000|2022-06-01 09:25:00|12583|12581.5|12589.1|12587.6|12592.3|12590.8|12582.5|12581.2|804
1654075800000|2022-06-01 09:30:00|12589.2|12587.7|12586|12584.5|12591.4|12589.9|12585.2|12583.4|651
1654076100000|2022-06-01 09:35:00|12585.8|12584.3|12586.8|12585.9|12588|12586.5|12584.4|12582.9|534
1654076400000|2022-06-01 09:40:00|12586.7|12585.8|12589|12587.5|12589.9|12588.7|12585.1|12583.7|527
1654076700000|2022-06-01 09:45:00|12589.1|12588.2|12588.6|12587.1|12590.6|12589.3|12587.2|12586.3|516
1654077000000|2022-06-01 09:50:00|12588.4|12586.9|12590.9|12589.4|12593|12591.5|12585|12583.8|586
1654077300000|2022-06-01 09:55:00|12590.8|12589.3|12590.8|12589.3|12591.2|12589.5|12587|12585.7|565
1654077600000|2022-06-01 10:00:00|12590.6|12589.1|12595.7|12594.8|12598.1|12597.2|12589.9|12588.5|689
1654077900000|2022-06-01 10:05:00|12595.6|12594.7|12599.2|12598.3|12600.7|12599.3|12595.2|12593.9|658
1654078200000|2022-06-01 10:10:00|12599.1|12598.2|12600|12599.1|12601.2|12600|12599.1|12598|414
1654078500000|2022-06-01 10:15:00|12600.1|12599.2|12605.2|12603.7|12605.4|12604.2|12598.8|12597.9|465
1654078800000|2022-06-01 10:20:00|12605.3|12603.8|12604.3|12603.4|12605.6|12604.5|12602.7|12601.4|460
1654079100000|2022-06-01 10:25:00|12604.2|12603.3|12603.1|12602.2|12604.7|12603.6|12599.9|12598.8|559
1654079400000|2022-06-01 10:30:00|12603.5|12602|12601.8|12599.4|12604|12602.6|12601|12599.4|707
1654079700000|2022-06-01 10:35:00|12601.1|12599.6|12592.8|12591.3|12601.8|12599.9|12590.7|12589.1|839
1654080000000|2022-06-01 10:40:00|12592.7|12591.2|12596.1|12594.6|12597.3|12596|12591.6|12590.1|598
1654080300000|2022-06-01 10:45:00|12596.2|12594.7|12593.1|12591.6|12598.6|12597.4|12592.8|12591.6|531
1654080600000|2022-06-01 10:50:00|12592.8|12591.9|12590.9|12590|12594.6|12593.6|12590.2|12589.3|489
1654080900000|2022-06-01 10:55:00|12590.8|12589.9|12587|12585.5|12593.4|12591.6|12587|12585.5|558
1654081200000|2022-06-01 11:00:00|12586.9|12585.4|12590.4|12588.9|12592|12590.5|12586|12584.4|627
1654081500000|2022-06-01 11:05:00|12590.2|12588.7|12588.4|12587.5|12591.4|12590.4|12587|12585.1|635
1654081800000|2022-06-01 11:10:00|12588.5|12587.6|12584.9|12583.4|12589.3|12588.4|12584.2|12582.9|656
1654082100000|2022-06-01 11:15:00|12585|12583.5|12583.3|12581.8|12587|12585.3|12582.6|12581.4|859
1654082400000|2022-06-01 11:20:00|12583.1|12582.2|12580|12578.5|12584.7|12583.6|12579.2|12577.7|643
1654082700000|2022-06-01 11:25:00|12579.6|12578.7|12581.8|12580.3|12584.4|12582.9|12579.6|12578.4|696
1654083000000|2022-06-01 11:30:00|12581.9|12580.4|12580.2|12578.7|12582.1|12580.9|12577|12576.1|626
1654083300000|2022-06-01 11:35:00|12580.3|12578.8|12578.7|12577.8|12582.8|12581.8|12578.2|12576.9|666
1654083600000|2022-06-01 11:40:00|12579|12577.5|12577.8|12576.9|12580.3|12579.2|12576.7|12575.5|479
1654083900000|2022-06-01 11:45:00|12577|12576.1|12572.4|12570.9|12578.1|12576.8|12571.9|12570.6|639
1654084200000|2022-06-01 11:50:00|12572.3|12571.4|12568.4|12566.9|12575.2|12574.3|12567.7|12566.5|776
1654084500000|2022-06-01 11:55:00|12567.6|12566.7|12573.1|12572.2|12573.3|12572.3|12559.9|12558.5|1082
1654084800000|2022-06-01 12:00:00|12573.2|12572.3|12569.8|12568.9|12575.1|12574.2|12569.1|12567.9|958
1654085100000|2022-06-01 12:05:00|12569.7|12568.8|12585.5|12584|12587.6|12586.1|12569.7|12568.2|949
1654085400000|2022-06-01 12:10:00|12585.4|12583.9|12581.2|12579.7|12587.2|12585.7|12578.1|12576.5|612
1654085700000|2022-06-01 12:15:00|12581.1|12579.6|12577.7|12576.8|12582.2|12580.7|12577.7|12576.8|703
1654086000000|2022-06-01 12:20:00|12578|12577.1|12582.2|12581.3|12586.4|12585.1|12576.3|12575.4|785
1654086300000|2022-06-01 12:25:00|12582.1|12581.2|12582.8|12581.3|12586.3|12585|12580.8|12579.6|825
1654086600000|2022-06-01 12:30:00|12582.9|12581.4|12590.5|12589|12590.8|12589.7|12580.8|12579.6|931
1654086900000|2022-06-01 12:35:00|12590.6|12589.1|12592|12591.1|12595.4|12594.1|12588.1|12587.2|846
1654087200000|2022-06-01 12:40:00|12592.2|12591.3|12598.7|12597.8|12600.7|12599.2|12590.9|12589.6|875
1654087500000|2022-06-01 12:45:00|12599|12598.1|12590.6|12589.1|12600.4|12599.3|12589.7|12588.2|920
1654087800000|2022-06-01 12:50:00|12590.7|12589.2|12590.7|12589.2|12593.7|12592.3|12587.9|12586.4|882
1654088100000|2022-06-01 12:55:00|12590.4|12589.5|12588.4|12586.9|12594.3|12593.1|12587.2|12585.6|836
1654088400000|2022-06-01 13:00:00|12588.5|12587|12588.8|12587.3|12595.4|12594.3|12588|12586.9|733
1654088700000|2022-06-01 13:05:00|12588.9|12587.4|12584.8|12583.9|12592.4|12591.1|12584.7|12583|920
1654089000000|2022-06-01 13:10:00|12584.9|12584|12582.9|12582|12590.3|12588.7|12582.1|12580.8|826
1654089300000|2022-06-01 13:15:00|12582.8|12581.9|12572.4|12570.9|12584.7|12583.5|12570.9|12569.8|831
1654089600000|2022-06-01 13:20:00|12572.3|12570.8|12569.2|12567.7|12575.4|12574|12568.9|12567.5|883
1654089900000|2022-06-01 13:25:00|12569.8|12568.3|12561.7|12560.8|12574.4|12573.2|12561.2|12559.7|779
1654090200000|2022-06-01 13:30:00|12561.9|12560.4|12558.5|12557|12565.2|12563.9|12555.9|12554.7|1265
1654090500000|2022-06-01 13:35:00|12558.8|12557.3|12543.2|12541.7|12562.6|12560.8|12540.5|12538.7|1322
1654090800000|2022-06-01 13:40:00|12543.1|12541.6|12545.8|12543.1|12552.8|12551.1|12541.9|12540.4|1169
1654091100000|2022-06-01 13:45:00|12545.2|12543.7|12536.4|12534.9|12551|12549.7|12533.1|12531.6|1186
1654091400000|2022-06-01 13:50:00|12536.3|12534.8|12539.4|12537.9|12544.9|12543.7|12531.6|12530.3|1213
1654091700000|2022-06-01 13:55:00|12540|12538.5|12542.4|12531.4|12549.1|12543.6|12533.4|12526.6|1168
1654092000000|2022-06-01 14:00:00|12540.8|12529.8|12519.1|12517.6|12544|12536.6|12515.6|12514.3|1802
1654092300000|2022-06-01 14:05:00|12519|12517.5|12516.5|12515.6|12521.5|12520|12510.3|12509.1|1386
1654092600000|2022-06-01 14:10:00|12516.4|12515.5|12507.8|12506.9|12517|12515.5|12506|12504.6|1278
1654092900000|2022-06-01 14:15:00|12507.9|12507|12507.4|12505.9|12512.1|12511.1|12504.7|12503.5|1125
1654093200000|2022-06-01 14:20:00|12507.6|12506.1|12497|12495.5|12512.6|12511.1|12497|12495.5|1146
1654093500000|2022-06-01 14:25:00|12496.8|12495.9|12490.2|12488.7|12499.5|12497.8|12484.7|12483.5|1387
1654093800000|2022-06-01 14:30:00|12490.3|12488.8|12494.4|12493.5|12497.1|12496.1|12486.9|12485.7|1300
1654094100000|2022-06-01 14:35:00|12493.5|12492.6|12494.6|12493.1|12498.2|12496.9|12493.5|12492.4|1183
1654094400000|2022-06-01 14:40:00|12494.5|12493|12501.3|12499.8|12502|12500.5|12493.8|12492.3|1222
1654094700000|2022-06-01 14:45:00|12501.2|12499.7|12498.1|12496.6|12508|12506.5|12493.8|12492.3|1278
1654095000000|2022-06-01 14:50:00|12497.6|12496.1|12501.2|12499.7|12502.9|12501.6|12494.8|12493.4|1247
1654095300000|2022-06-01 14:55:00|12501.1|12499.6|12497.6|12496.1|12503.6|12502.1|12495.6|12494.1|1100
1654095600000|2022-06-01 15:00:00|12497.3|12495.8|12492.4|12491.5|12498.4|12496.9|12491.9|12490.6|1232
1654095900000|2022-06-01 15:05:00|12492.5|12491.6|12492.2|12491.3|12493.6|12492.4|12486.6|12485.1|1153
1654096200000|2022-06-01 15:10:00|12492.3|12491.4|12488.3|12486.8|12495.5|12494|12487.8|12486.3|1079
1654096500000|2022-06-01 15:15:00|12488.2|12486.7|12494.3|12492.8|12495.7|12494.3|12486.3|12485.1|1174
1654096800000|2022-06-01 15:20:00|12494.1|12492.6|12492.1|12490.6|12494.9|12493.8|12490.3|12488.8|1071
1654097100000|2022-06-01 15:25:00|12492.2|12490.7|12488.2|12486.7|12493.4|12491.9|12486.1|12484.6|1061
1654097400000|2022-06-01 15:30:00|12488.1|12486.6|12476|12475.1|12488.6|12487.1|12475.7|12474.6|1092
1654097700000|2022-06-01 15:35:00|12476.5|12475.6|12469|12467.5|12478.5|12477.2|12466.1|12465.1|1075
1654098000000|2022-06-01 15:40:00|12468.9|12467.4|12460.2|12459.3|12469.1|12467.6|12459.1|12457.9|842
1654098300000|2022-06-01 15:45:00|12460.8|12459.1|12461.9|12461|12463.5|12462.4|12459.4|12458.4|737
1654098600000|2022-06-01 15:50:00|12461.8|12460.9|12466.5|12465|12466.7|12465|12459.6|12458.5|639
1654098900000|2022-06-01 15:55:00|12466.6|12465.1|12470.4|12468.9|12472.8|12471.1|12465.7|12464.2|1036
1654099200000|2022-06-01 16:00:00|12470.5|12469|12471.3|12469.8|12473.1|12471.6|12468.1|12466.9|1110
1654099500000|2022-06-01 16:05:00|12471.2|12469.7|12470.4|12468.9|12475.5|12474.3|12468.2|12467|815
1654099800000|2022-06-01 16:10:00|12470.5|12469|12473.7|12472.2|12473.8|12472.3|12467.5|12466.2|919
1654100100000|2022-06-01 16:15:00|12473.5|12472|12475.5|12474|12479.4|12477.9|12472.3|12470.2|956
1654100400000|2022-06-01 16:20:00|12475.4|12473.9|12473.9|12472.4|12477.9|12476.3|12473.3|12472.4|889
1654100700000|2022-06-01 16:25:00|12473.7|12472.2|12478.5|12477|12479.2|12478.2|12473.1|12471.8|710
1654101000000|2022-06-01 16:30:00|12478.6|12477.1|12482.7|12481.2|12483.7|12482.7|12477.9|12476.4|623
1654101300000|2022-06-01 16:35:00|12482.6|12481.1|12480.6|12479.1|12484|12483|12478|12476.7|795
1654101600000|2022-06-01 16:40:00|12480.5|12479|12478.2|12476.7|12482.9|12481.5|12477|12475.8|626
1654101900000|2022-06-01 16:45:00|12478.3|12476.8|12474.2|12473.3|12479.6|12478.3|12472|12470.7|716
1654102200000|2022-06-01 16:50:00|12474.3|12473.4|12473.2|12472.3|12475|12473.8|12469.7|12468.7|654
1654102500000|2022-06-01 16:55:00|12473.1|12472.2|12471|12469.5|12475.7|12474.6|12470.2|12469|718
1654102800000|2022-06-01 17:00:00|12470.9|12469.4|12474.1|12472.6|12475.6|12474.4|12470.4|12468.9|904
1654103100000|2022-06-01 17:05:00|12474.3|12473.4|12484.6|12483.1|12484.8|12483.5|12473.9|12472.7|771
1654103400000|2022-06-01 17:10:00|12484.5|12483|12480.5|12479|12485.7|12484.6|12480|12478.6|792
1654103700000|2022-06-01 17:15:00|12480.3|12479.4|12484.6|12483.1|12486.7|12485.4|12480.2|12478.7|767
1654104000000|2022-06-01 17:20:00|12484.5|12483|12484.5|12483|12487.7|12486.3|12482.7|12481.2|802
1654104300000|2022-06-01 17:25:00|12484.4|12482.9|12485.4|12483.9|12487.7|12486.1|12483.5|12481.7|618
1654104600000|2022-06-01 17:30:00|12485.5|12484|12486.4|12484.9|12488.9|12487.5|12483.2|12482|678
1654104900000|2022-06-01 17:35:00|12486.5|12485|12490.2|12489.3|12491.6|12490.4|12485|12483.5|666
1654105200000|2022-06-01 17:40:00|12490.3|12489.4|12495|12494.1|12495.3|12494.1|12490.1|12488.9|711
1654105500000|2022-06-01 17:45:00|12495.4|12493.9|12494.3|12493.4|12495.6|12494.6|12493.1|12492.1|568
1654105800000|2022-06-01 17:50:00|12494.2|12493.3|12498.4|12496.9|12500.2|12498.7|12494.2|12493.3|563
1654106100000|2022-06-01 17:55:00|12498.5|12497|12493.7|12492.2|12500.3|12498.8|12493.2|12491.7|594
1654106400000|2022-06-01 18:00:00|12493.6|12492.1|12499.6|12498.1|12500.2|12498.7|12493.6|12492.1|677
1654106700000|2022-06-01 18:05:00|12499.7|12498.2|12493.8|12492.9|12500.6|12499.1|12492.6|12491.1|694
1654107000000|2022-06-01 18:10:00|12493.7|12492.8|12491.5|12490|12495.1|12494.1|12489.2|12488.3|648
1654107300000|2022-06-01 18:15:00|12491.6|12490.1|12488.1|12486.6|12492.1|12490.7|12486.2|12484.9|727
1654107600000|2022-06-01 18:20:00|12488.2|12486.7|12497.5|12496.6|12498.4|12497.5|12486.5|12485.3|681
1654107900000|2022-06-01 18:25:00|12497.3|12496.4|12499.1|12498.2|12501.3|12500.1|12496|12494.9|646
1654108200000|2022-06-01 18:30:00|12499.3|12498.4|12496|12494.5|12500.6|12499.4|12494|12492.8|706
1654108500000|2022-06-01 18:35:00|12496.1|12494.6|12497.9|12497|12500.3|12499.4|12495.8|12494.5|654
1654108800000|2022-06-01 18:40:00|12497.8|12496.9|12501.6|12500.1|12503|12502.1|12495.8|12494.7|640
1654109100000|2022-06-01 18:45:00|12501.5|12500|12496.8|12495.3|12502.1|12500.6|12495.3|12494.3|686
1654109400000|2022-06-01 18:50:00|12496.7|12495.8|12492.6|12491.7|12497.4|12496.2|12492.5|12491.5|684
1654109700000|2022-06-01 18:55:00|12493.1|12491.6|12493.8|12492.9|12495.4|12494.2|12491.9|12490.7|608
1654110000000|2022-06-01 19:00:00|12493.4|12492.5|12488.3|12487.4|12494.2|12492.9|12486.4|12485.4|789
1654110300000|2022-06-01 19:05:00|12488.2|12487.3|12491.8|12490.3|12493.5|12491.9|12486.9|12485.7|635
1654110600000|2022-06-01 19:10:00|12492.1|12490.6|12494.1|12493.2|12496|12494.7|12490.5|12489.3|500
1654110900000|2022-06-01 19:15:00|12494.5|12493|12494.4|12492.9|12495.1|12493.7|12491.5|12490|773
1654111200000|2022-06-01 19:20:00|12494.5|12493|12495.4|12493.9|12497|12495.5|12493.3|12491.6|679
1654111500000|2022-06-01 19:25:00|12495.6|12494.1|12493.5|12492|12496.7|12494.9|12493.4|12491.8|648
1654111800000|2022-06-01 19:30:00|12493.4|12491.9|12492.3|12490.8|12493.6|12492.1|12489.7|12488.2|767
1654112100000|2022-06-01 19:35:00|12492.2|12490.7|12497.5|12496|12497.9|12496.2|12490.8|12489.3|564
1654112400000|2022-06-01 19:40:00|12497.6|12496.1|12493.4|12491.9|12497.6|12496.1|12493.2|12491.9|444
1654112700000|2022-06-01 19:45:00|12493.6|12492.1|12491.3|12489.8|12493.6|12492.1|12489.8|12488.3|581
1654113000000|2022-06-01 19:50:00|12491.2|12489.7|12491.1|12489.6|12493.5|12492.1|12489.1|12487.9|618
1654113300000|2022-06-01 19:55:00|12491|12489.5|12483.8|12482.3|12491.2|12490.2|12483.1|12481.5|654
1654113600000|2022-06-01 20:00:00|12483.7|12482.2|12483.5|12482|12486.9|12485.4|12482.6|12481.1|429
1654113900000|2022-06-01 20:05:00|12483.6|12482.1|12477.7|12476.2|12488.7|12486.9|12477.3|12475.8|452
1654114200000|2022-06-01 20:10:00|12477.8|12476.3|12481.6|12480.1|12482.8|12480.9|12477.5|12475.8|359
1654114500000|2022-06-01 20:15:00|12481.5|12480|12485.5|12484|12486.4|12484.4|12481.5|12480|180
1654114800000|2022-06-01 20:20:00|12485.6|12484.1|12487.2|12485.7|12487.7|12485.9|12484.6|12482.7|231
1654115100000|2022-06-01 20:25:00|12487.3|12485.8|12491.8|12490.3|12492.3|12490.4|12487.2|12485.7|341
1654115400000|2022-06-01 20:30:00|12491.7|12490.2|12493.9|12491.8|12496.2|12494.4|12491.4|12489.2|392
1654115700000|2022-06-01 20:35:00|12493.6|12492.1|12497.5|12496|12497.6|12496.1|12493.3|12491.1|418
1654116000000|2022-06-01 20:40:00|12497.4|12495.9|12489.2|12487.7|12498.9|12497.8|12488.1|12486.3|507
1654116300000|2022-06-01 20:45:00|12489.4|12487.9|12486|12483.5|12490.1|12488|12483.5|12481.7|759
1654116600000|2022-06-01 20:50:00|12486.2|12483.3|12487.6|12485|12487.9|12485.3|12484.5|12482.2|430
1654116900000|2022-06-01 20:55:00|12487.5|12484.8|12492.8|12481.8|12493.3|12485.5|12486.5|12478.4|628
1654117200000|2022-06-01 21:00:00|12492.6|12481.6|12492.8|12481.8|12493.8|12482.8|12492.5|12481.5|52
1654117500000|2022-06-01 21:05:00|12492.9|12481.9|12490.5|12479.5|12492.9|12481.9|12489.1|12478.1|710
1654117800000|2022-06-01 21:10:00|12490.8|12479.8|12489.2|12478.2|12492.2|12481.2|12486.4|12475.4|1458
1654118100000|2022-06-01 21:15:00|12489.3|12478.3|12490.7|12479.7|12491.9|12480.9|12489.2|12478.2|1555
1654118400000|2022-06-01 21:20:00|12490.4|12479.4|12493.1|12483|12493.7|12483.8|12489.4|12478.4|1443
1654118700000|2022-06-01 21:25:00|12493.2|12483.1|12492.5|12483.9|12493.9|12484.1|12492.3|12482|1486
1654119000000|2022-06-01 21:30:00|12493.5|12482.5|12492.1|12481.5|12493.5|12483.7|12489.5|12480.4|195
1654119300000|2022-06-01 21:35:00|12491.9|12481.8|12492.6|12481.6|12493.9|12483.6|12488.7|12477.7|148
1654119600000|2022-06-01 21:40:00|12490.1|12483.7|12490.9|12480.6|12493.7|12483.8|12489.3|12479.7|148
1654119900000|2022-06-01 21:45:00|12490|12483|12489.8|12483.3|12491.5|12484.3|12488.9|12481.2|152
1654120200000|2022-06-01 21:50:00|12489.5|12483.5|12489.5|12482.9|12491.8|12484|12488.3|12479.9|136
1654120500000|2022-06-01 21:55:00|12489.4|12482.8|12489.8|12482.2|12491|12484|12487.5|12476.5|129
1654120800000|2022-06-01 22:00:00|12491.4|12481|12485.3|12482.2|12491.5|12482.6|12484.9|12476.8|336
1654121100000|2022-06-01 22:05:00|12485.5|12482.1|12486.2|12482.4|12488.1|12482.6|12484.8|12479.4|228
1654121400000|2022-06-01 22:10:00|12485.7|12482.3|12487.6|12482.9|12488.2|12483.5|12485.6|12480|279
1654121700000|2022-06-01 22:15:00|12487|12483|12487.7|12483.3|12489.4|12484.2|12486.1|12481.9|299
1654122000000|2022-06-01 22:20:00|12486.5|12484|12487|12484.4|12488.8|12484.8|12486|12481.3|469
1654122300000|2022-06-01 22:25:00|12487.1|12484.5|12488.7|12484.8|12489.1|12485.5|12486.3|12483.1|564
1654122600000|2022-06-01 22:30:00|12488.6|12484.9|12489.1|12483|12490.6|12485.9|12487|12482.6|571
1654122900000|2022-06-01 22:35:00|12488.9|12483.2|12485.3|12483|12490.8|12486|12485.3|12480.9|362
1654123200000|2022-06-01 22:40:00|12485.4|12482.8|12485.1|12482.9|12488.1|12484.1|12484.8|12480.2|238
1654123500000|2022-06-01 22:45:00|12485.4|12483|12486.9|12483.7|12487.7|12484.2|12484.2|12481.5|569
1654123800000|2022-06-01 22:50:00|12486.8|12483.8|12488.4|12484.6|12489|12485.4|12486|12482.5|339
1654124100000|2022-06-01 22:55:00|12488.2|12484.8|12486.8|12483.5|12489.3|12485.5|12485.9|12482.6|228
1654124400000|2022-06-01 23:00:00|12486.5|12483.9|12486.6|12483.9|12487.3|12484.7|12485.5|12483.2|192
1654124700000|2022-06-01 23:05:00|12487|12483.6|12486.2|12483.9|12487.6|12484.6|12485.4|12482.6|465
1654125000000|2022-06-01 23:10:00|12486.1|12483.8|12486.9|12485.4|12488.2|12485.7|12485.4|12482.9|433
1654125300000|2022-06-01 23:15:00|12486.8|12485.3|12485.3|12483.8|12488|12485.5|12484.7|12482.4|471
1654125600000|2022-06-01 23:20:00|12485.4|12483.9|12485.2|12483.7|12485.9|12484.5|12484|12482.4|457
1654125900000|2022-06-01 23:25:00|12484.9|12483.4|12487|12485.5|12487.1|12485.6|12484.9|12483.3|390
1654126200000|2022-06-01 23:30:00|12487.1|12485.6|12486.7|12485.2|12488.5|12486.9|12486.5|12485|283
1654126500000|2022-06-01 23:35:00|12486.9|12485.4|12485.7|12484.2|12486.9|12485.4|12485.6|12484|164
1654126800000|2022-06-01 23:40:00|12485.8|12484.3|12484.1|12482.6|12486.1|12484.6|12483.3|12481.9|243
1654127100000|2022-06-01 23:45:00|12484.2|12482.7|12484.1|12482.6|12484.9|12483.1|12481.2|12480|295
1654127400000|2022-06-01 23:50:00|12484|12482.5|12484.6|12483.1|12485.2|12483.7|12483|12481.5|253
1654127700000|2022-06-01 23:55:00|12484.2|12482.7|12484.5|12483|12485|12483.2|12482.5|12481|241
1654128000000|2022-06-02 00:00:00|12484.6|12483.1|12475.3|12474.4|12484.7|12483.4|12475.2|12474|793
1654128300000|2022-06-02 00:05:00|12475.2|12474.3|12480.5|12479|12480.8|12479.5|12475.2|12473.9|571
1654128600000|2022-06-02 00:10:00|12480.6|12479.1|12478.7|12477.2|12480.6|12479.3|12478.3|12477|545
1654128900000|2022-06-02 00:15:00|12478.9|12477.4|12485.3|12484.4|12485.8|12484.5|12477.9|12476.9|523
1654129200000|2022-06-02 00:20:00|12485.7|12484.2|12490.3|12488.8|12490.7|12489.4|12485.7|12484.2|489
1654129500000|2022-06-02 00:25:00|12490.2|12488.7|12491.5|12490|12492.5|12491.1|12488.2|12486.8|458
1654129800000|2022-06-02 00:30:00|12491.4|12489.9|12489.4|12488.5|12491.9|12490.4|12488.7|12487.6|437
1654130100000|2022-06-02 00:35:00|12490.1|12488.6|12491.2|12489.7|12492|12490.2|12487.8|12486.6|517
1654130400000|2022-06-02 00:40:00|12491.1|12489.6|12491.7|12490.2|12491.7|12490.7|12489.2|12488|341
1654130700000|2022-06-02 00:45:00|12491.5|12490.6|12491.9|12491|12492.5|12491.4|12488.5|12487.6|373
1654131000000|2022-06-02 00:50:00|12492.1|12491.2|12485.7|12484.2|12492.5|12491.3|12485.6|12484.1|464
1654131300000|2022-06-02 00:55:00|12486|12484.5|12486.9|12485.4|12487.8|12486.3|12484.3|12483.1|371
1654131600000|2022-06-02 01:00:00|12486.2|12485.3|12484.6|12483.1|12488.7|12487.5|12483.6|12482.2|392
1654131900000|2022-06-02 01:05:00|12484.3|12482.8|12484.7|12483.2|12485.7|12484.5|12482|12480.6|472
1654132200000|2022-06-02 01:10:00|12484.5|12483|12482.7|12480.6|12485.3|12483.8|12482.2|12480.3|420
1654132500000|2022-06-02 01:15:00|12482.3|12480.8|12479.4|12477.9|12483.7|12481.9|12476.8|12475.6|640
1654132800000|2022-06-02 01:20:00|12479.3|12477.8|12478.9|12478|12484.5|12483.3|12478.5|12477|575
1654133100000|2022-06-02 01:25:00|12479|12478.1|12482.2|12480.7|12482.3|12481.1|12478|12476.5|493
1654133400000|2022-06-02 01:30:00|12482.1|12480.6|12484.1|12482.6|12485|12483.5|12481.3|12479.9|655
1654133700000|2022-06-02 01:35:00|12484|12482.5|12484.7|12483.2|12484.8|12483.3|12480.5|12479|499
1654134000000|2022-06-02 01:40:00|12484.6|12483.1|12480.2|12478.7|12485|12483.5|12478.5|12477.3|531
1654134300000|2022-06-02 01:45:00|12480.1|12478.6|12480.9|12480|12482.3|12481.1|12479.8|12478.5|562
1654134600000|2022-06-02 01:50:00|12480.6|12479.7|12482.8|12481.3|12483.3|12481.9|12479.4|12478.1|565
1654134900000|2022-06-02 01:55:00|12482.7|12481.2|12483.3|12482.4|12484.1|12482.6|12481.2|12479.8|499
1654135200000|2022-06-02 02:00:00|12483.6|12482.1|12483.5|12482|12484.3|12482.8|12479.3|12478|564
1654135500000|2022-06-02 02:05:00|12483.2|12481.7|12484|12482.5|12484.6|12483.2|12481|12479.5|530
1654135800000|2022-06-02 02:10:00|12483.8|12482.3|12485.7|12484.2|12486.3|12485|12482.2|12480.7|361
1654136100000|2022-06-02 02:15:00|12485.5|12484|12487|12485.5|12488.5|12487.4|12485|12483.5|439
1654136400000|2022-06-02 02:20:00|12486.9|12485.4|12483.8|12482.3|12487.6|12486.1|12483.1|12482|541
1654136700000|2022-06-02 02:25:00|12483.9|12482.4|12485.1|12483.6|12485.3|12483.8|12482.7|12481.3|486
1654137000000|2022-06-02 02:30:00|12485.2|12483.7|12479.8|12478.9|12485.9|12484.4|12479.8|12478.4|433
1654137300000|2022-06-02 02:35:00|12479.9|12479|12484.2|12482.7|12485.5|12484|12478.7|12477.8|374
1654137600000|2022-06-02 02:40:00|12483.8|12482.3|12479.8|12478.3|12484.3|12482.8|12478.1|12476.6|429
1654137900000|2022-06-02 02:45:00|12479.7|12478.2|12474.7|12473.2|12480.4|12478.9|12472.1|12470|627
1654138200000|2022-06-02 02:50:00|12474.6|12473.1|12477.5|12476|12477.6|12476.2|12474.6|12473.1|538
1654138500000|2022-06-02 02:55:00|12477.6|12476.1|12475|12473.5|12478.8|12477.3|12473.9|12472.4|627
1654138800000|2022-06-02 03:00:00|12474.8|12473.3|12476.5|12475|12478.4|12477.2|12474.8|12473.3|568
1654139100000|2022-06-02 03:05:00|12476.4|12475.5|12478.4|12477.5|12479.1|12478.1|12476.4|12474.9|415
1654139400000|2022-06-02 03:10:00|12478.8|12477.3|12477.8|12476.9|12479|12477.6|12476.2|12474.9|478
1654139700000|2022-06-02 03:15:00|12478.1|12476.6|12479.4|12478.5|12481.4|12480.1|12478|12476.6|396
1654140000000|2022-06-02 03:20:00|12479.5|12478.6|12482.7|12481.2|12483.7|12482.2|12479.1|12477.7|488
1654140300000|2022-06-02 03:25:00|12482.6|12481.1|12483.2|12481.7|12484.7|12483.2|12481.6|12480.1|351
1654140600000|2022-06-02 03:30:00|12483.3|12481.8|12481.5|12480|12484.3|12482.9|12480.7|12479.2|469
1654140900000|2022-06-02 03:35:00|12481.6|12480.1|12480|12479.1|12482|12480.5|12479.7|12478.4|385
1654141200000|2022-06-02 03:40:00|12479.9|12479|12481|12480.1|12481.8|12480.6|12479.1|12477.6|416
1654141500000|2022-06-02 03:45:00|12480.9|12480|12480.8|12479.3|12481.8|12480.6|12479.4|12477.9|429
1654141800000|2022-06-02 03:50:00|12480.9|12479.4|12477.4|12475.9|12481.2|12479.7|12477.2|12475.9|413
1654142100000|2022-06-02 03:55:00|12477.3|12475.8|12479.2|12477.7|12480.2|12478.7|12477.2|12475.7|290
1654142400000|2022-06-02 04:00:00|12479.5|12478|12482.4|12480.9|12483.1|12481.6|12478.1|12477.1|446
1654142700000|2022-06-02 04:05:00|12482.3|12480.8|12482.5|12481|12483.7|12482.2|12481.5|12480|296
1654143000000|2022-06-02 04:10:00|12482.6|12481.1|12482.9|12481.4|12484.4|12483.1|12481.8|12480.6|366
1654143300000|2022-06-02 04:15:00|12483|12481.5|12484.3|12482.8|12484.3|12483.1|12481.8|12480.2|395
1654143600000|2022-06-02 04:20:00|12484.4|12482.9|12483.5|12482|12485|12483.9|12483|12481.7|294
1654143900000|2022-06-02 04:25:00|12483.6|12482.1|12481.7|12480.2|12483.8|12482.3|12481.2|12479.7|217
1654144200000|2022-06-02 04:30:00|12481.8|12480.3|12483.7|12482.2|12484.3|12483|12481.8|12480.3|301
1654144500000|2022-06-02 04:35:00|12483.6|12482.1|12485.3|12483.8|12486.2|12484.8|12483.4|12481.9|252
1654144800000|2022-06-02 04:40:00|12485.2|12483.7|12486.8|12485.3|12487.2|12485.9|12485|12483.6|234
1654145100000|2022-06-02 04:45:00|12486.9|12485.4|12485.7|12484.2|12488.1|12486.7|12484.6|12483.2|271
1654145400000|2022-06-02 04:50:00|12485.8|12484.3|12486.3|12484.8|12486.6|12485.4|12484.6|12483.2|226
1654145700000|2022-06-02 04:55:00|12486.4|12484.9|12486.4|12484.9|12487.1|12485.6|12485.5|12484.1|208
1654146000000|2022-06-02 05:00:00|12486.3|12484.8|12482.8|12481.3|12488.2|12487|12482.6|12481.3|359
1654146300000|2022-06-02 05:05:00|12482.9|12481.4|12481.3|12479.8|12483.5|12482.1|12480.6|12479.3|358
1654146600000|2022-06-02 05:10:00|12481.2|12479.7|12478.4|12476.9|12481.3|12479.9|12477.6|12476.4|418
1654146900000|2022-06-02 05:15:00|12478.2|12476.7|12475.8|12474.3|12478.6|12476.8|12474.6|12473.1|468
1654147200000|2022-06-02 05:20:00|12475.9|12474.4|12474.3|12472.8|12479.4|12477.9|12473.6|12472.1|412
1654147500000|2022-06-02 05:25:00|12474.2|12472.7|12475|12473.5|12475.2|12473.7|12472.5|12471|457
1654147800000|2022-06-02 05:30:00|12474.9|12473.4|12473.3|12471.8|12475.6|12473.8|12470.1|12468.6|462
1654148100000|2022-06-02 05:35:00|12473.2|12471.7|12474.9|12473.4|12475.2|12473.7|12470.6|12469.1|410
1654148400000|2022-06-02 05:40:00|12474.8|12473.3|12479.3|12477.8|12479.8|12478.3|12474.5|12473|437
1654148700000|2022-06-02 05:45:00|12478.8|12477.9|12480.4|12478.9|12480.7|12479.6|12478.3|12476.8|475
1654149000000|2022-06-02 05:50:00|12480.3|12478.8|12484.3|12482.8|12485.4|12484.2|12480.3|12478.8|611
1654149300000|2022-06-02 05:55:00|12484.2|12482.7|12482.2|12480.7|12484.8|12483.4|12480.5|12479.2|433
1654149600000|2022-06-02 06:00:00|12482.1|12480.6|12491|12489.5|12491.2|12490|12480.9|12479.1|709
1654149900000|2022-06-02 06:05:00|12491.1|12489.6|12494.1|12493.2|12495.9|12494.4|12490.8|12489.4|539
1654150200000|2022-06-02 06:10:00|12494.2|12492.7|12490.3|12488.8|12494.6|12493.3|12490.2|12488.7|485
1654150500000|2022-06-02 06:15:00|12490.2|12488.7|12491.1|12489.6|12492.6|12491.3|12489.1|12487.8|483
1654150800000|2022-06-02 06:20:00|12491|12489.5|12496.8|12495.3|12497.6|12496.3|12490.7|12489.5|516
1654151100000|2022-06-02 06:25:00|12496.7|12495.2|12497.6|12496.1|12499.9|12498.4|12496.2|12494.9|455
1654151400000|2022-06-02 06:30:00|12497.5|12496|12505.1|12503.6|12505.4|12504|12497.5|12496|635
1654151700000|2022-06-02 06:35:00|12504.7|12503.2|12503|12501.5|12507.9|12506|12502.8|12501.3|676
1654152000000|2022-06-02 06:40:00|12502.9|12501.4|12505.7|12504.2|12506.2|12504.8|12502.6|12501.3|739
1654152300000|2022-06-02 06:45:00|12505.8|12504.3|12512.4|12510.9|12513.2|12511.7|12505.1|12503.6|526
1654152600000|2022-06-02 06:50:00|12512.5|12511|12514.2|12513.3|12515.2|12513.5|12509.6|12508.2|492
1654152900000|2022-06-02 06:55:00|12514.3|12513.4|12519.2|12517.7|12520.1|12518.4|12514.1|12512.9|715
1654153200000|2022-06-02 07:00:00|12518.8|12517.3|12532.4|12530.9|12534.2|12533|12518|12516.5|1037
1654153500000|2022-06-02 07:05:00|12532.5|12531|12533.6|12532.1|12535.3|12533.3|12528.8|12527|879
1654153800000|2022-06-02 07:10:00|12533.7|12532.2|12530.4|12528.1|12535.9|12534|12527.4|12525.6|933
1654154100000|2022-06-02 07:15:00|12530.6|12527.8|12528|12526.5|12532.6|12531.1|12525.3|12523.5|1060
1654154400000|2022-06-02 07:20:00|12527.8|12526.3|12529.1|12527.6|12532.4|12530.5|12525.5|12523.9|1160
1654154700000|2022-06-02 07:25:00|12529.4|12527.3|12528.2|12526.7|12535.4|12533.9|12525.3|12523.7|1167
1654155000000|2022-06-02 07:30:00|12527.8|12526.3|12532.4|12530|12533.2|12531.2|12527|12524.4|960
1654155300000|2022-06-02 07:35:00|12532.5|12529.8|12538.2|12536.7|12539.1|12537.6|12530.2|12527.9|1024
1654155600000|2022-06-02 07:40:00|12538.7|12536.1|12536.9|12535.4|12539.4|12537.9|12534.2|12531.9|1089
1654155900000|2022-06-02 07:45:00|12537|12535.5|12530.9|12529.4|12538.7|12536.8|12530.2|12528.5|793
1654156200000|2022-06-02 07:50:00|12530.8|12529.3|12533.9|12532.4|12533.9|12532.4|12528|12526.1|960
1654156500000|2022-06-02 07:55:00|12533.8|12532.3|12529.3|12527.8|12534.8|12533.3|12528|12526.4|831
1654156800000|2022-06-02 08:00:00|12529.4|12527.9|12531.4|12529.2|12533|12530.9|12528.1|12526|1122
1654157100000|2022-06-02 08:05:00|12531.1|12529.6|12534.7|12533.2|12536.3|12534.5|12530.1|12528.6|787
1654157400000|2022-06-02 08:10:00|12534.6|12533.1|12534.4|12532.9|12538.9|12537.4|12534.1|12532.4|785
1654157700000|2022-06-02 08:15:00|12534.3|12532.8|12534.7|12533.2|12537.1|12535.4|12532.6|12530.4|864
1654158000000|2022-06-02 08:20:00|12534.8|12533.3|12531.6|12530.1|12537.5|12535.9|12531.3|12529.8|763
1654158300000|2022-06-02 08:25:00|12531.5|12530|12530.7|12529.2|12535.2|12533.7|12529.9|12528.2|552
1654158600000|2022-06-02 08:30:00|12530.6|12529.1|12535.5|12533.4|12535.9|12534.3|12529.2|12527.7|690
1654158900000|2022-06-02 08:35:00|12535.2|12533.7|12538.2|12536.7|12538.7|12536.9|12534.6|12533.2|550
1654159200000|2022-06-02 08:40:00|12538.1|12536.6|12540.8|12539.3|12542.3|12540.9|12537|12535.4|567
1654159500000|2022-06-02 08:45:00|12540.7|12539.2|12540.4|12538.9|12542.4|12540.7|12538.9|12537.6|465
1654159800000|2022-06-02 08:50:00|12540.5|12539|12544|12542.5|12546.1|12544.3|12540.3|12538.8|566
1654160100000|2022-06-02 08:55:00|12543.9|12542.4|12538.7|12536.4|12545.5|12544|12537.1|12535.5|618
1654160400000|2022-06-02 09:00:00|12538.4|12536.2|12537.6|12536.1|12540.7|12538.9|12536.3|12534.4|854
1654160700000|2022-06-02 09:05:00|12538.1|12535.4|12539.4|12537.1|12540.6|12538.3|12537.2|12535.3|798
1654161000000|2022-06-02 09:10:00|12538.9|12537.4|12539.1|12537.6|12540.6|12538.6|12536.4|12534|836
1654161300000|2022-06-02 09:15:00|12539|12537.5|12544.1|12541.6|12546.2|12544|12539|12537|1003
1654161600000|2022-06-02 09:20:00|12544|12541.7|12544.2|12542.7|12546.1|12544.4|12540.1|12538.1|848
1654161900000|2022-06-02 09:25:00|12544.3|12542.8|12543.1|12541.6|12547.1|12545.7|12541.6|12540.1|593
1654162200000|2022-06-02 09:30:00|12543|12541.5|12542.4|12540.9|12548.8|12547.3|12541.8|12540.3|460
1654162500000|2022-06-02 09:35:00|12542.5|12541|12542.8|12541.3|12546.3|12544.9|12540.1|12538.6|600
1654162800000|2022-06-02 09:40:00|12542.9|12541.4|12540.4|12538.9|12543.4|12541.5|12537.8|12536.3|530
1654163100000|2022-06-02 09:45:00|12540.3|12538.8|12545.1|12543.6|12545.1|12543.6|12539.6|12538.5|403
1654163400000|2022-06-02 09:50:00|12545.2|12543.7|12541.8|12540.3|12545.5|12544|12539.1|12537.6|399
1654163700000|2022-06-02 09:55:00|12541.7|12540.2|12543.4|12541.9|12545.2|12543.9|12540|12538.5|526
1654164000000|2022-06-02 10:00:00|12543.3|12541.8|12543.2|12541.7|12544|12542.6|12541.2|12539.7|500
1654164300000|2022-06-02 10:05:00|12543.3|12541.8|12549.3|12547.8|12549.3|12547.8|12540.6|12539.5|529
1654164600000|2022-06-02 10:10:00|12549.2|12547.7|12547.3|12545.8|12550.2|12548.7|12544.6|12543.5|527
1654164900000|2022-06-02 10:15:00|12546.6|12545.7|12549.4|12547.9|12549.9|12548.7|12544.9|12543.5|611
1654165200000|2022-06-02 10:20:00|12549.2|12548.3|12550.1|12549.2|12552.4|12551.2|12548.9|12548|577
1654165500000|2022-06-02 10:25:00|12550|12549.1|12546.4|12545.5|12550.6|12549.5|12545|12543.8|640
1654165800000|2022-06-02 10:30:00|12546.3|12545.4|12543.4|12541.9|12548|12546.8|12542.3|12540.9|492
1654166100000|2022-06-02 10:35:00|12543.5|12542|12551.3|12549.8|12552|12550.8|12543.5|12542|523
1654166400000|2022-06-02 10:40:00|12551.5|12550|12549.6|12548.1|12552.5|12551|12548.6|12547.1|706
1654166700000|2022-06-02 10:45:00|12549.7|12548.2|12551.8|12550.9|12553.1|12551.9|12549|12547.5|480
1654167000000|2022-06-02 10:50:00|12551.9|12551|12548.9|12547.4|12551.9|12551|12547|12545.9|501
1654167300000|2022-06-02 10:55:00|12548.6|12547.7|12550.3|12549.4|12552.1|12550.9|12547.9|12546.8|612
1654167600000|2022-06-02 11:00:00|12550.2|12549.3|12550.7|12549.2|12553.6|12552.3|12547.7|12546.5|762
1654167900000|2022-06-02 11:05:00|12550.4|12549.5|12550.1|12548.6|12551.2|12550|12547.1|12546|496
1654168200000|2022-06-02 11:10:00|12550|12549.1|12551.3|12550.4|12552.2|12550.8|12549.2|12548.1|443
1654168500000|2022-06-02 11:15:00|12551.2|12550.3|12548.8|12547.9|12553.4|12552.3|12548.7|12547.8|599
1654168800000|2022-06-02 11:20:00|12548.7|12547.8|12555.4|12553.9|12556.8|12555.9|12548.6|12547.7|650
1654169100000|2022-06-02 11:25:00|12555.3|12553.8|12558.8|12557.9|12560.2|12559|12553.4|12552.5|437
1654169400000|2022-06-02 11:30:00|12559.2|12557.7|12555.1|12553.6|12560.3|12559.3|12553.7|12552.2|421
1654169700000|2022-06-02 11:35:00|12554.9|12553.4|12553.6|12552.7|12560.3|12559.4|12552.7|12551.5|436
1654170000000|2022-06-02 11:40:00|12553.7|12552.8|12554.1|12552.6|12556.4|12554.9|12551.7|12550.2|471
1654170300000|2022-06-02 11:45:00|12553.5|12552|12556.5|12555|12558|12556.7|12551.5|12549.8|567
1654170600000|2022-06-02 11:50:00|12556.1|12555.2|12556.6|12555.1|12558.3|12556.9|12554.3|12552.9|559
1654170900000|2022-06-02 11:55:00|12556.7|12555.2|12557.3|12555.8|12560|12558.7|12551.5|12550.3|735
1654171200000|2022-06-02 12:00:00|12557|12556.1|12555.2|12554.3|12557.3|12556.2|12553|12551.8|564
1654171500000|2022-06-02 12:05:00|12555.1|12554.2|12552.3|12550.8|12558|12557.1|12551.8|12550.5|541
1654171800000|2022-06-02 12:10:00|12552.1|12551.2|12555.1|12546|12556.8|12555.9|12550.7|12545.7|737
1654172100000|2022-06-02 12:15:00|12555.6|12545.9|12553.1|12552.2|12560.2|12558.2|12550.5|12545.9|1142
1654172400000|2022-06-02 12:20:00|12553.2|12552.3|12551.8|12550.3|12554|12553.1|12545.5|12544.4|822
1654172700000|2022-06-02 12:25:00|12551.2|12550.1|12548.7|12541.8|12551.6|12550.2|12546|12539|643
1654173000000|2022-06-02 12:30:00|12548|12542.1|12541.2|12540.3|12548.9|12546.2|12537.9|12536.7|1015
1654173300000|2022-06-02 12:35:00|12541.4|12539.9|12549.4|12547.9|12550.9|12549.8|12541|12539.4|914
1654173600000|2022-06-02 12:40:00|12549.3|12547.8|12550.6|12549.1|12554.6|12553.3|12548.6|12547.5|932
1654173900000|2022-06-02 12:45:00|12550.7|12549.2|12554.6|12553.7|12556.1|12554.9|12545.9|12544.8|766
1654174200000|2022-06-02 12:50:00|12554.7|12553.8|12567.3|12565.8|12572.3|12570.8|12554.2|12552.9|1133
1654174500000|2022-06-02 12:55:00|12567.8|12566.9|12555.4|12554.5|12569.1|12568.1|12555.1|12553.9|883
1654174800000|2022-06-02 13:00:00|12555.5|12554.6|12547.2|12545.7|12560.8|12559.7|12546.2|12544.7|988
1654175100000|2022-06-02 13:05:00|12547.1|12545.6|12549.6|12548.1|12552.3|12551.2|12547|12545.5|747
1654175400000|2022-06-02 13:10:00|12549.5|12548|12549.9|12549|12550.9|12549.5|12547.7|12546.4|684
1654175700000|2022-06-02 13:15:00|12550|12549.1|12550.9|12550|12551|12550|12545.3|12543.8|745
1654176000000|2022-06-02 13:20:00|12551.1|12549.6|12551.1|12550.2|12551.8|12550.6|12547.3|12546.2|666
1654176300000|2022-06-02 13:25:00|12551|12550.1|12550.1|12549.2|12553.1|12552.1|12547.3|12546.3|807
1654176600000|2022-06-02 13:30:00|12550.2|12549.3|12546|12545.1|12551|12549.5|12542.6|12541.3|983
1654176900000|2022-06-02 13:35:00|12546.1|12545.2|12542.3|12540.8|12546.5|12545.2|12537.7|12536.6|1157
1654177200000|2022-06-02 13:40:00|12542.5|12541|12541.3|12539.8|12543.7|12542.2|12536.6|12535.3|1023
1654177500000|2022-06-02 13:45:00|12541.2|12539.7|12534.5|12533|12541.2|12539.7|12532.6|12531.5|1109
1654177800000|2022-06-02 13:50:00|12534.4|12533.5|12533|12532.1|12535.1|12534|12530.8|12529.6|952
1654178100000|2022-06-02 13:55:00|12532.9|12532|12532|12529.2|12533.5|12532.3|12525.3|12523.7|1039
1654178400000|2022-06-02 14:00:00|12531.6|12529.3|12537.4|12535.9|12538.6|12537.2|12526.2|12524.3|1264
1654178700000|2022-06-02 14:05:00|12537.6|12536.1|12546.9|12545.4|12549.3|12547.1|12535.2|12533.2|1214
1654179000000|2022-06-02 14:10:00|12546.8|12545.3|12557.5|12556|12559.3|12557.8|12546.4|12544.9|1102
1654179300000|2022-06-02 14:15:00|12557|12556.1|12546.6|12545.1|12563.1|12561.6|12546.5|12545|1021
1654179600000|2022-06-02 14:20:00|12546.5|12545|12535.5|12534|12551.5|12550.2|12533.2|12531.7|1194
1654179900000|2022-06-02 14:25:00|12535.4|12533.9|12534.7|12533.2|12539.2|12537.5|12531|12529.5|1023
1654180200000|2022-06-02 14:30:00|12534.2|12533.3|12549.4|12547.9|12551|12549.5|12533.5|12532|1145
1654180500000|2022-06-02 14:35:00|12549.5|12548|12550.8|12549.9|12553.9|12552.4|12546.5|12545|920
1654180800000|2022-06-02 14:40:00|12551.1|12549.6|12550.7|12549.2|12553|12551.7|12547.2|12545.9|904
1654181100000|2022-06-02 14:45:00|12550.5|12549.6|12553.2|12551.7|12555.7|12554.2|12547.1|12545.6|980
1654181400000|2022-06-02 14:50:00|12553.1|12551.6|12540.2|12538.7|12554.4|12552.9|12539|12537.5|1126
1654181700000|2022-06-02 14:55:00|12540.1|12538.6|12544.8|12543.3|12545.8|12544.4|12538.5|12537.6|876
1654182000000|2022-06-02 15:00:00|12544.6|12543.1|12553|12551.5|12553.1|12551.8|12538.9|12537.5|793
1654182300000|2022-06-02 15:05:00|12552.9|12551.4|12555.3|12553.8|12559.7|12558.8|12549.9|12548.6|872
1654182600000|2022-06-02 15:10:00|12555.5|12554|12561.3|12560.4|12561.8|12560.4|12555.2|12553.9|938
1654182900000|2022-06-02 15:15:00|12561.5|12560|12555.2|12553.7|12561.5|12560.2|12553.3|12552|849
1654183200000|2022-06-02 15:20:00|12555.3|12553.8|12556|12555.1|12559.2|12557.9|12553.9|12552.7|724
1654183500000|2022-06-02 15:25:00|12556.1|12555.2|12551.4|12549.9|12556.2|12555.3|12548.9|12547.6|697
1654183800000|2022-06-02 15:30:00|12551.5|12550|12551.4|12549.9|12552.3|12550.9|12548.3|12546.9|865
1654184100000|2022-06-02 15:35:00|12551.5|12550|12546.6|12545.1|12551.6|12550.1|12546.4|12544.9|723
1654184400000|2022-06-02 15:40:00|12546.9|12545.4|12551.6|12550.7|12554.9|12553.6|12546.9|12545.4|686
1654184700000|2022-06-02 15:45:00|12551.7|12550.2|12557.4|12555.9|12558.4|12557.2|12551.6|12550.2|657
1654185000000|2022-06-02 15:50:00|12557.1|12555.6|12562.5|12561|12565.3|12564.4|12557.1|12555.6|752
1654185300000|2022-06-02 15:55:00|12562.8|12561.3|12557.3|12555.8|12563.5|12562|12556.9|12555.7|679
1654185600000|2022-06-02 16:00:00|12557.4|12555.9|12558.1|12556.6|12559|12557.8|12554|12553.1|631
1654185900000|2022-06-02 16:05:00|12558.4|12557.5|12559.3|12557.8|12561|12559.8|12557.1|12556|695
1654186200000|2022-06-02 16:10:00|12559.4|12557.9|12563.8|12562.9|12565.3|12564|12559.3|12557.9|580
1654186500000|2022-06-02 16:15:00|12563.7|12562.8|12568.1|12566.6|12568.3|12566.9|12563.1|12562.2|390
1654186800000|2022-06-02 16:20:00|12568|12566.5|12574.3|12572.8|12574.4|12573.2|12566|12564.7|393
1654187100000|2022-06-02 16:25:00|12573.6|12572.7|12576.4|12574.9|12578.1|12576.6|12573.2|12571.7|738
1654187400000|2022-06-02 16:30:00|12576.5|12575|12576.8|12575.3|12579.3|12577.8|12575.3|12573.9|616
1654187700000|2022-06-02 16:35:00|12577|12575.5|12577.5|12576.6|12578.3|12577.2|12575|12573.7|563
1654188000000|2022-06-02 16:40:00|12577.4|12576.5|12577.1|12576.2|12579.6|12578.2|12574.8|12573.6|514
1654188300000|2022-06-02 16:45:00|12577.3|12576.4|12575.2|12573.7|12580|12578.5|12574.7|12573.5|466
1654188600000|2022-06-02 16:50:00|12574.9|12574|12579.9|12578.4|12580|12578.8|12574.9|12573.6|662
1654188900000|2022-06-02 16:55:00|12579.8|12578.3|12581.9|12581|12582.7|12581.2|12579.1|12577.5|645
1654189200000|2022-06-02 17:00:00|12582|12581.1|12582.8|12581.3|12585.4|12584.3|12580.8|12579.6|709
1654189500000|2022-06-02 17:05:00|12582.7|12581.2|12580|12579.1|12583.5|12582.2|12579.8|12578.6|536
1654189800000|2022-06-02 17:10:00|12579.9|12579|12575.4|12573.9|12580.4|12579.4|12573|12571.8|566
1654190100000|2022-06-02 17:15:00|12575.3|12573.8|12578|12577.1|12579.5|12578.1|12572.5|12571|623
1654190400000|2022-06-02 17:20:00|12578.1|12577.2|12577.8|12576.9|12579.4|12578.4|12575.8|12574.8|429
1654190700000|2022-06-02 17:25:00|12577.3|12575.8|12579|12577.5|12579.2|12578.1|12575.4|12574|479
1654191000000|2022-06-02 17:30:00|12578.9|12577.4|12584|12582.5|12584|12582.5|12578.2|12577.1|417
1654191300000|2022-06-02 17:35:00|12583.9|12582.4|12582.8|12581.3|12584.5|12582.8|12581.9|12580.7|476
1654191600000|2022-06-02 17:40:00|12582.9|12581.4|12583.1|12581.6|12586.4|12585.2|12581.1|12579.9|518
1654191900000|2022-06-02 17:45:00|12583.2|12581.7|12581|12580.1|12583.5|12582.2|12579.3|12578.1|403
1654192200000|2022-06-02 17:50:00|12581.1|12580.2|12578.4|12577.5|12583|12581.4|12577.8|12576.5|529
1654192500000|2022-06-02 17:55:00|12578.6|12577.7|12581.7|12580.2|12582.2|12581|12577|12575.9|504
1654192800000|2022-06-02 18:00:00|12581.8|12580.3|12581.9|12581|12583.2|12581.9|12579.8|12578.3|453
1654193100000|2022-06-02 18:05:00|12582|12581.1|12585.3|12583.8|12586.3|12585.2|12581.8|12580.9|342
1654193400000|2022-06-02 18:10:00|12585.2|12583.7|12586.2|12584.7|12587.2|12586.1|12583|12582.1|468
1654193700000|2022-06-02 18:15:00|12586.1|12584.6|12584.8|12583.3|12587.3|12585.9|12583.5|12582.1|480
1654194000000|2022-06-02 18:20:00|12584.9|12583.4|12584.3|12583.4|12585.6|12584.4|12583.5|12582.3|439
1654194300000|2022-06-02 18:25:00|12584.4|12583.5|12580.4|12578.9|12584.9|12583.8|12579.2|12577.9|437
1654194600000|2022-06-02 18:30:00|12580.5|12579|12579.5|12578|12581|12579.6|12578.7|12577.4|342
1654194900000|2022-06-02 18:35:00|12579.4|12577.9|12578|12577.1|12580|12578.6|12578|12576.7|246
1654195200000|2022-06-02 18:40:00|12578.1|12576.6|12572.8|12571.9|12578.4|12577.2|12571.3|12569.9|400
1654195500000|2022-06-02 18:45:00|12572.9|12572|12572.2|12570.7|12575.3|12573.8|12569.5|12568.1|476
1654195800000|2022-06-02 18:50:00|12571.1|12570.2|12572.9|12571.4|12574.2|12572.9|12570.3|12568.8|462
1654196100000|2022-06-02 18:55:00|12572.8|12571.3|12567.1|12566.2|12572.9|12571.4|12567|12565.7|622
1654196400000|2022-06-02 19:00:00|12567.2|12566.3|12568|12566.5|12568.6|12567.1|12564.9|12563.7|455
1654196700000|2022-06-02 19:05:00|12568.2|12566.7|12569.3|12567.8|12570.5|12569|12567.8|12566.3|364
1654197000000|2022-06-02 19:10:00|12569.2|12567.7|12571.5|12570|12571.7|12570.4|12568.1|12566.6|527
1654197300000|2022-06-02 19:15:00|12571.6|12570.1|12571.3|12569.8|12572.4|12571.1|12570.2|12568.7|473
1654197600000|2022-06-02 19:20:00|12571.2|12569.7|12570.8|12569.9|12572.6|12571.3|12570.6|12569.2|402
1654197900000|2022-06-02 19:25:00|12571|12569.5|12566|12564.5|12572.5|12571|12565.7|12564.5|374
1654198200000|2022-06-02 19:30:00|12565.7|12564.8|12569.3|12567.8|12569.8|12568.5|12565.4|12564|457
1654198500000|2022-06-02 19:35:00|12569.2|12567.7|12569.3|12567.8|12571.2|12570.1|12568.8|12567.4|317
1654198800000|2022-06-02 19:40:00|12569.4|12567.9|12571.5|12570|12571.6|12570.1|12569.1|12567.6|265
1654199100000|2022-06-02 19:45:00|12571.6|12570.1|12569.6|12568.1|12571.6|12570.1|12569.1|12567.6|396
1654199400000|2022-06-02 19:50:00|12570|12568.5|12572.2|12570.7|12573.3|12571.8|12570|12568.5|427
1654199700000|2022-06-02 19:55:00|12572|12570.5|12575.1|12573.6|12575.4|12573.8|12570.9|12569.6|376
1654200000000|2022-06-02 20:00:00|12575|12573.5|12575.8|12574.9|12576.8|12574.9|12573.7|12571.9|300
1654200300000|2022-06-02 20:05:00|12576|12574.5|12574.8|12573.3|12576.2|12575|12574.3|12573|211
1654200600000|2022-06-02 20:10:00|12574.9|12573.4|12573.8|12572.3|12575|12573.5|12572.9|12571.4|419
1654200900000|2022-06-02 20:15:00|12573.7|12572.2|12571.9|12571|12573.7|12572.2|12571.7|12570.4|304
1654201200000|2022-06-02 20:20:00|12571.8|12570.9|12571.6|12570.1|12571.9|12570.9|12570.2|12569|331
1654201500000|2022-06-02 20:25:00|12571.5|12570|12573.1|12571.6|12573.1|12571.6|12571.2|12569.5|186
1654201800000|2022-06-02 20:30:00|12573.2|12571.7|12572.4|12570.9|12573.2|12571.7|12572.1|12570.4|190
1654202100000|2022-06-02 20:35:00|12572.5|12571|12574.2|12572.7|12574.8|12572.9|12572.4|12570.9|283
1654202400000|2022-06-02 20:40:00|12574.3|12572.8|12576.6|12575.1|12576.9|12575.3|12573.7|12571.5|419
1654202700000|2022-06-02 20:45:00|12576.9|12574.8|12577.1|12575.6|12578.4|12576.3|12576.2|12574.1|493
1654203000000|2022-06-02 20:50:00|12577.5|12575.2|12579.5|12576.9|12580|12577.2|12576.7|12574.6|416
1654203300000|2022-06-02 20:55:00|12579.4|12577|12582.4|12571.4|12584.7|12577.7|12578.4|12568.2|601
1654203600000|2022-06-02 21:00:00|12583|12572|12581.8|12570.8|12583.3|12572.3|12581.8|12570.8|18
1654203900000|2022-06-02 21:05:00|12581.7|12570.7|12580.3|12569.5|12581.8|12570.8|12578.8|12569.5|36
1654204200000|2022-06-02 21:10:00|12579|12569.3|12582.1|12573.9|12582.4|12575.2|12577.9|12567.9|1238
1654204500000|2022-06-02 21:15:00|12580.6|12575.1|12579.9|12574.5|12582.3|12575.8|12578.9|12571.3|172
1654204800000|2022-06-02 21:20:00|12580.5|12574.2|12579.7|12574.8|12581.8|12574.9|12578|12572.6|137
1654205100000|2022-06-02 21:25:00|12579.8|12574.7|12579.8|12574.4|12581.8|12574.9|12577.8|12572.7|126
1654205400000|2022-06-02 21:30:00|12580|12574.5|12580.8|12573.6|12582.6|12575|12578.9|12571.6|163
1654205700000|2022-06-02 21:35:00|12580.2|12574.1|12583.3|12575.3|12584.8|12575.5|12579.4|12571.9|187
1654206000000|2022-06-02 21:40:00|12582.9|12575.2|12581.2|12575.5|12584.7|12576.3|12581.1|12573|136
1654206300000|2022-06-02 21:45:00|12581.4|12575.3|12581.6|12575.3|12583.8|12576|12581|12572.8|121
1654206600000|2022-06-02 21:50:00|12581.5|12575.6|12582.2|12573.3|12584|12576|12580.5|12572.7|183
1654206900000|2022-06-02 21:55:00|12581.9|12573.6|12580.3|12571.8|12583.6|12574.9|12579.3|12570.6|682
1654207200000|2022-06-02 22:00:00|12581.9|12571.9|12578.1|12573.5|12581.9|12573.9|12576.7|12569.8|1064
1654207500000|2022-06-02 22:05:00|12578|12573.4|12580|12577.1|12583.6|12577.5|12577.9|12572|467
1654207800000|2022-06-02 22:10:00|12579.6|12576.7|12578.7|12575.2|12582.1|12577.2|12578.3|12574.2|245
1654208100000|2022-06-02 22:15:00|12581.5|12575.7|12579.2|12575.1|12581.5|12575.8|12577|12572.9|443
1654208400000|2022-06-02 22:20:00|12578.6|12574.9|12577.8|12574.7|12579.6|12575.2|12577.6|12574.2|962
1654208700000|2022-06-02 22:25:00|12577.7|12574.8|12576.1|12573.2|12580.2|12575.9|12575.2|12572.9|1073
1654209000000|2022-06-02 22:30:00|12575.9|12573.4|12577.4|12574.7|12578.2|12575.2|12574.9|12572.3|163
1654209300000|2022-06-02 22:35:00|12576.7|12575.2|12577.7|12574.2|12578.4|12575.2|12576.5|12573.6|227
1654209600000|2022-06-02 22:40:00|12577.6|12574.3|12576.8|12575.3|12578.1|12575.3|12575.5|12572.8|237
1654209900000|2022-06-02 22:45:00|12577.9|12574.1|12578.2|12575.7|12579.2|12576.3|12577.2|12574.1|233
1654210200000|2022-06-02 22:50:00|12578.3|12575.6|12578.3|12573.9|12579.7|12576.2|12576.7|12573.2|285
1654210500000|2022-06-02 22:55:00|12578.1|12573.8|12577.3|12575|12578.3|12575.5|12576.6|12573.7|173
1654210800000|2022-06-02 23:00:00|12577.5|12575.1|12578|12575.7|12578.9|12576.3|12577|12574.5|205
1654211100000|2022-06-02 23:05:00|12577.5|12576|12579.1|12577.6|12579.6|12577.7|12575.4|12573.5|309
1654211400000|2022-06-02 23:10:00|12579.4|12577.3|12579.4|12577.9|12580.7|12578.6|12578.3|12576.5|289
1654211700000|2022-06-02 23:15:00|12579.8|12577.6|12579.1|12577.6|12580.7|12578.5|12578.4|12576.8|232
1654212000000|2022-06-02 23:20:00|12579.4|12577.3|12577.6|12576.1|12579.5|12577.6|12577.4|12575.4|183
1654212300000|2022-06-02 23:25:00|12577.5|12576|12578.2|12576.7|12578.7|12576.9|12577.2|12575.7|446
1654212600000|2022-06-02 23:30:00|12578.3|12576.1|12580.1|12578.6|12580.6|12579.1|12577.2|12575.7|572
1654212900000|2022-06-02 23:35:00|12580|12578.5|12578.8|12577.3|12580.1|12578.6|12577.9|12576.3|359
1654213200000|2022-06-02 23:40:00|12578.7|12577.2|12576.5|12575|12579|12577.4|12576.5|12574.8|387
1654213500000|2022-06-02 23:45:00|12576.4|12574.9|12577.3|12575.8|12579.3|12577.8|12575.5|12574|318
1654213800000|2022-06-02 23:50:00|12577.1|12575.6|12579.2|12577.7|12579.3|12577.7|12576.8|12575.3|247
1654214100000|2022-06-02 23:55:00|12579.3|12577.8|12579.1|12577.6|12580.3|12578.5|12578.3|12576.9|322
1654214400000|2022-06-03 00:00:00|12579.5|12577.2|12574.4|12572.9|12579.5|12577.6|12571.8|12570.4|511
1654214700000|2022-06-03 00:05:00|12574.3|12572.8|12575.9|12574.4|12577.2|12575.7|12573.9|12572.4|396
1654215000000|2022-06-03 00:10:00|12576|12574.5|12574.7|12573.2|12577.3|12575.6|12574.4|12572.5|521
1654215300000|2022-06-03 00:15:00|12574.8|12573.3|12575.8|12574.3|12576.1|12574.4|12572.7|12571.2|421
1654215600000|2022-06-03 00:20:00|12575.9|12574.4|12580.5|12579|12580.6|12579.1|12573.6|12572.1|454
1654215900000|2022-06-03 00:25:00|12580.4|12578.9|12582.6|12581.1|12582.6|12581.1|12579.9|12578.4|402
1654216200000|2022-06-03 00:30:00|12582.7|12581.2|12589.3|12587.8|12591|12589.2|12582.6|12581.1|717
1654216500000|2022-06-03 00:35:00|12589.4|12587.9|12583|12581.5|12590.3|12588.7|12582.5|12581|621
1654216800000|2022-06-03 00:40:00|12583.1|12581.6|12584.5|12583|12584.6|12583.4|12579.2|12577.7|626
1654217100000|2022-06-03 00:45:00|12584.4|12582.9|12580.9|12579.4|12584.6|12583.1|12580|12578.5|521
1654217400000|2022-06-03 00:50:00|12580.8|12579.3|12583.2|12581.7|12584.5|12582.7|12578.7|12577.2|514
1654217700000|2022-06-03 00:55:00|12583.3|12581.8|12579.5|12578|12583.3|12581.8|12577.3|12575.8|695
1654218000000|2022-06-03 01:00:00|12579.6|12578.1|12581|12580.1|12581.4|12580.1|12576.6|12575.1|713
1654218300000|2022-06-03 01:05:00|12581.2|12579.7|12583|12581.5|12584.2|12583.1|12579.2|12577.9|344
1654218600000|2022-06-03 01:10:00|12582.7|12581.8|12579.4|12577.9|12583.6|12582.1|12578.5|12577.4|389
1654218900000|2022-06-03 01:15:00|12578.7|12577.8|12577.6|12576.1|12579.7|12578.2|12576.6|12575.4|443
1654219200000|2022-06-03 01:20:00|12577.4|12575.9|12574.6|12573.1|12578.6|12577.1|12574.4|12572.9|544
1654219500000|2022-06-03 01:25:00|12574.5|12573|12573.7|12572.2|12575.2|12573.7|12573.6|12572.1|425
1654219800000|2022-06-03 01:30:00|12573.6|12572.1|12572.1|12570.6|12576.5|12575.3|12571.4|12570.5|463
1654220100000|2022-06-03 01:35:00|12572|12570.5|12573.1|12571.6|12574.7|12572.9|12571.2|12570|482
1654220400000|2022-06-03 01:40:00|12573|12571.5|12577.9|12576.4|12577.9|12576.6|12573|12571.5|440
1654220700000|2022-06-03 01:45:00|12577.8|12576.3|12577.1|12575.6|12579.2|12577.7|12576|12574.8|508
1654221000000|2022-06-03 01:50:00|12577|12575.5|12577.5|12576|12578.7|12577.3|12575.7|12574.3|519
1654221300000|2022-06-03 01:55:00|12577.3|12575.8|12578.8|12577.3|12581|12579.5|12576.8|12575.8|701
1654221600000|2022-06-03 02:00:00|12578.9|12577.4|12577.3|12575.8|12579.1|12577.6|12576.7|12575.6|748
1654221900000|2022-06-03 02:05:00|12577.4|12575.9|12577|12576.1|12577.9|12576.4|12574.6|12573.4|531
1654222200000|2022-06-03 02:10:00|12576.9|12576|12579.7|12578.2|12580.5|12579|12576.4|12574.9|455
1654222500000|2022-06-03 02:15:00|12579.8|12578.3|12582.4|12580.9|12583.4|12581.9|12579.7|12578.2|310
1654222800000|2022-06-03 02:20:00|12582.3|12580.8|12585.4|12583.9|12585.4|12583.9|12581.3|12579.8|400
1654223100000|2022-06-03 02:25:00|12585.3|12583.8|12583.5|12582|12586.5|12584.5|12582.4|12580.9|467
1654223400000|2022-06-03 02:30:00|12583.6|12582.1|12579.1|12577.6|12583.9|12582.4|12578.1|12576.8|519
1654223700000|2022-06-03 02:35:00|12579|12577.5|12577.3|12575.8|12579.1|12577.6|12576.7|12575.2|560
1654224000000|2022-06-03 02:40:00|12577.4|12575.9|12577.4|12576.5|12578.9|12577.7|12574.5|12573|506
1654224300000|2022-06-03 02:45:00|12577.7|12576.2|12576.9|12576|12579.3|12578.2|12576|12574.8|453
1654224600000|2022-06-03 02:50:00|12576.8|12575.9|12579|12578.1|12580|12578.5|12574.9|12574|468
1654224900000|2022-06-03 02:55:00|12578.9|12578|12575.8|12574.3|12579.9|12578.4|12575.7|12574.2|450
1654225200000|2022-06-03 03:00:00|12575.9|12574.4|12577.3|12575.8|12578.3|12576.8|12575.6|12574.4|439
1654225500000|2022-06-03 03:05:00|12577.1|12575.6|12577.6|12576.1|12579.8|12578.3|12576.9|12575.4|228
1654225800000|2022-06-03 03:10:00|12576.8|12575.9|12576.3|12574.8|12577.3|12576|12575.4|12573.9|326
1654226100000|2022-06-03 03:15:00|12576.2|12574.7|12573.8|12572.9|12577|12575.5|12573.8|12572.6|342
1654226400000|2022-06-03 03:20:00|12573.7|12572.8|12575.1|12573.6|12576.2|12574.7|12573.2|12572.3|429
1654226700000|2022-06-03 03:25:00|12575|12573.5|12577.6|12576.1|12578.1|12576.6|12574.7|12573.2|316
1654227000000|2022-06-03 03:30:00|12577.5|12576|12575.9|12574.4|12577.6|12576.3|12574.5|12573.4|372
1654227300000|2022-06-03 03:35:00|12575.8|12574.3|12575.7|12574.2|12577|12575.6|12574.9|12573.4|445
1654227600000|2022-06-03 03:40:00|12575.8|12574.3|12575.6|12574.7|12576|12574.9|12574|12572.8|472
1654227900000|2022-06-03 03:45:00|12575.5|12574.6|12575.7|12574.2|12577.4|12576.1|12574.8|12573.7|410
1654228200000|2022-06-03 03:50:00|12575.3|12574.4|12573.5|12572.6|12576.4|12575.3|12573.4|12572.2|293
1654228500000|2022-06-03 03:55:00|12573.6|12572.7|12572.7|12571.2|12574.2|12572.9|12571.9|12570.8|342
1654228800000|2022-06-03 04:00:00|12572.1|12571.3|12569.9|12568.4|12572.9|12571.8|12569|12568|435
1654229100000|2022-06-03 04:05:00|12569.8|12568.3|12572.2|12570.7|12572.8|12571.5|12569.8|12568.3|342
1654229400000|2022-06-03 04:10:00|12572.1|12570.6|12576.8|12575.3|12577.8|12576.7|12570.9|12569.9|428
1654229700000|2022-06-03 04:15:00|12576.9|12575.4|12575.6|12574.1|12577.6|12576.3|12575.3|12574|258
1654230000000|2022-06-03 04:20:00|12575.7|12574.2|12571.3|12570.4|12576.5|12575.3|12570.8|12569.7|296
1654230300000|2022-06-03 04:25:00|12571.2|12570.3|12571.4|12569.9|12573.3|12572.2|12570.4|12569.2|312
1654230600000|2022-06-03 04:30:00|12571.3|12569.8|12574.3|12572.8|12574.3|12573.1|12571.1|12569.6|243
1654230900000|2022-06-03 04:35:00|12574|12572.5|12572.7|12571.2|12574.1|12572.6|12570.9|12569.7|441
1654231200000|2022-06-03 04:40:00|12572.8|12571.3|12572.5|12571.6|12573.5|12572.4|12572.1|12570.8|275
1654231500000|2022-06-03 04:45:00|12572.6|12571.7|12574.2|12573.3|12574.5|12573.4|12572.6|12571.7|346
1654231800000|2022-06-03 04:50:00|12574.1|12573.2|12571.9|12571|12574.2|12573.3|12571|12569.7|355
1654232100000|2022-06-03 04:55:00|12571.8|12570.9|12570.8|12569.9|12572.5|12571.4|12569.9|12568.8|435
1654232400000|2022-06-03 05:00:00|12570.7|12569.8|12573.3|12571.8|12573.3|12572.2|12568.7|12567.6|346
1654232700000|2022-06-03 05:05:00|12573|12572.1|12571.7|12570.8|12574.1|12573.2|12571.2|12570.1|447
1654233000000|2022-06-03 05:10:00|12571.6|12570.7|12568.7|12567.2|12571.9|12570.8|12567.4|12565.9|480
1654233300000|2022-06-03 05:15:00|12568.8|12567.3|12568.3|12566.8|12569.2|12568|12566.8|12565.5|330
1654233600000|2022-06-03 05:20:00|12568.2|12566.7|12570|12568.5|12570.1|12569|12566.8|12565.7|459
1654233900000|2022-06-03 05:25:00|12570.1|12568.6|12573.8|12572.9|12574.3|12573.1|12569.6|12568.4|328
1654234200000|2022-06-03 05:30:00|12573.7|12572.8|12572.5|12571|12574.1|12573.2|12572.2|12571|288
1654234500000|2022-06-03 05:35:00|12571.9|12571.1|12571.2|12570.3|12572.8|12571.6|12570.5|12569.4|316
1654234800000|2022-06-03 05:40:00|12571.1|12570.2|12570.2|12568.7|12572.1|12571.1|12569.7|12568.6|449
1654235100000|2022-06-03 05:45:00|12570.3|12568.8|12570.8|12569.9|12571.7|12570.3|12569|12567.9|571
1654235400000|2022-06-03 05:50:00|12570.7|12569.8|12572.7|12571.2|12573.9|12572.6|12570.7|12569.7|634
1654235700000|2022-06-03 05:55:00|12572.8|12571.3|12572.7|12571.2|12573.2|12572|12571|12569.9|549
1654236000000|2022-06-03 06:00:00|12572.2|12571.3|12572.7|12571.2|12575.2|12574.1|12570.7|12569.6|674
1654236300000|2022-06-03 06:05:00|12572.6|12571.1|12573.6|12572.7|12574.9|12573.4|12570.6|12569.3|473
1654236600000|2022-06-03 06:10:00|12573.7|12572.8|12572.9|12571.4|12576.1|12574.6|12572.4|12571.2|417
1654236900000|2022-06-03 06:15:00|12572.8|12571.3|12574.2|12572.7|12576|12574.5|12572|12570.8|439
1654237200000|2022-06-03 06:20:00|12574.3|12572.8|12577.3|12575.8|12577.6|12576.1|12573.8|12572.3|350
1654237500000|2022-06-03 06:25:00|12577.5|12576|12571.4|12569.9|12577.8|12576.3|12570.9|12569.6|423
1654237800000|2022-06-03 06:30:00|12571.5|12570|12575.2|12574.3|12576.3|12574.8|12571.1|12569.8|346
1654238100000|2022-06-03 06:35:00|12575.3|12574.4|12574.9|12573.4|12576.4|12574.9|12573.7|12572.3|311
1654238400000|2022-06-03 06:40:00|12575|12573.5|12574.1|12572.6|12575.9|12574.7|12573|12571.7|419
1654238700000|2022-06-03 06:45:00|12574.2|12572.7|12573|12572.1|12575.7|12574.4|12572.6|12571.5|402
1654239000000|2022-06-03 06:50:00|12573.1|12571.6|12567|12566.1|12573.1|12571.8|12567|12566.1|541
1654239300000|2022-06-03 06:55:00|12567.6|12566|12569.3|12567.8|12571.7|12570.4|12566.7|12565.7|610
1654239600000|2022-06-03 07:00:00|12568.7|12567.2|12561.8|12560.3|12570.6|12569.2|12560.1|12558.6|674
1654239900000|2022-06-03 07:05:00|12561.9|12560.4|12567.2|12565|12568.1|12566.4|12561.5|12559.7|749
1654240200000|2022-06-03 07:10:00|12566.9|12565.4|12567.6|12566.1|12568.1|12566.6|12563.7|12562.2|608
1654240500000|2022-06-03 07:15:00|12567.9|12566.4|12565.7|12564.2|12567.9|12566.4|12563.7|12561.9|575
1654240800000|2022-06-03 07:20:00|12565.8|12564.3|12564.1|12562.6|12566.7|12565.2|12562.9|12561.2|644
1654241100000|2022-06-03 07:25:00|12564.2|12562.7|12574.6|12573.1|12575.6|12574.1|12561.7|12560.7|624
1654241400000|2022-06-03 07:30:00|12574.7|12573.2|12576.8|12574.6|12578.7|12577.2|12572.3|12570.2|634
1654241700000|2022-06-03 07:35:00|12576.4|12574.9|12580.3|12578.8|12580.5|12578.9|12575.6|12573.7|510
1654242000000|2022-06-03 07:40:00|12580.2|12578.7|12582.4|12580.9|12583.7|12581.9|12579.3|12577.8|673
1654242300000|2022-06-03 07:45:00|12582.5|12581|12583.1|12581.6|12584.5|12583|12580.2|12578.9|721
1654242600000|2022-06-03 07:50:00|12583.2|12581.7|12580.7|12579.2|12583.3|12581.8|12579.6|12578.1|647
1654242900000|2022-06-03 07:55:00|12580.8|12579.3|12575.2|12573.7|12581.7|12580.2|12575.2|12573.7|631
1654243200000|2022-06-03 08:00:00|12575.3|12573.8|12576.5|12575|12577.4|12575.6|12572.8|12571.3|695
1654243500000|2022-06-03 08:05:00|12576.6|12575.1|12580.1|12578.6|12581.7|12580.2|12576|12574.5|493
1654243800000|2022-06-03 08:10:00|12580.2|12578.7|12579.8|12578.3|12583.2|12581.3|12578.9|12577.3|607
1654244100000|2022-06-03 08:15:00|12579.9|12578.4|12576|12575.1|12580|12578.8|12575.9|12574.7|478
1654244400000|2022-06-03 08:20:00|12575.9|12575|12576.4|12574.9|12577.7|12576.4|12573.5|12572|505
1654244700000|2022-06-03 08:25:00|12576.3|12574.8|12576.7|12575.8|12577|12576.1|12572|12570.8|426
1654245000000|2022-06-03 08:30:00|12576.6|12575.7|12577.3|12576.4|12579.7|12578.7|12575.8|12574.7|603
1654245300000|2022-06-03 08:35:00|12577.4|12576.5|12576|12575.1|12579.4|12578.2|12575.2|12574.3|374
1654245600000|2022-06-03 08:40:00|12575.6|12574.7|12578.9|12577.4|12580.5|12579|12575.3|12574.4|416
1654245900000|2022-06-03 08:45:00|12579.1|12577.6|12579.9|12579|12582.7|12581.4|12578.7|12577.4|537
1654246200000|2022-06-03 08:50:00|12579.3|12578.4|12574|12572.5|12579.4|12578.4|12573.1|12572.2|516
1654246500000|2022-06-03 08:55:00|12574.4|12572.9|12575.3|12573.8|12578.1|12576.6|12574.1|12572.9|604
1654246800000|2022-06-03 09:00:00|12575.2|12573.7|12571.7|12570.2|12577.5|12576|12571.2|12569.9|653
1654247100000|2022-06-03 09:05:00|12572.2|12570.7|12572.3|12570.8|12573.8|12572.3|12571.2|12569.8|569
1654247400000|2022-06-03 09:10:00|12572.4|12570.9|12573.1|12571.6|12575.1|12573.8|12571.2|12570|704
1654247700000|2022-06-03 09:15:00|12573|12571.5|12570.6|12569.7|12573.6|12572.4|12569.6|12568.4|409
1654248000000|2022-06-03 09:20:00|12570.7|12569.8|12569|12567.5|12571.5|12570|12568.6|12567.4|476
1654248300000|2022-06-03 09:25:00|12569.1|12567.6|12570|12568.5|12571.4|12570.3|12568.4|12567|418
1654248600000|2022-06-03 09:30:00|12569.9|12568.4|12567.7|12566.8|12570.7|12569.7|12565.9|12565|452
1654248900000|2022-06-03 09:35:00|12567.8|12566.9|12568.5|12567.6|12570|12568.8|12565.8|12564.9|281
1654249200000|2022-06-03 09:40:00|12568.6|12567.7|12568.8|12567.9|12570.5|12569.4|12567.6|12566.5|321
1654249500000|2022-06-03 09:45:00|12569.1|12567.6|12568.2|12567.3|12569.5|12568.2|12566.1|12564.9|526
1654249800000|2022-06-03 09:50:00|12568.4|12566.9|12567.2|12565.7|12570.2|12568.7|12565.9|12564.7|429
1654250100000|2022-06-03 09:55:00|12567.3|12565.8|12575.6|12574.1|12576.5|12575.6|12566.9|12565.6|575
1654250400000|2022-06-03 10:00:00|12575.7|12574.2|12574.9|12573.4|12577|12575.5|12574|12572.7|394
1654250700000|2022-06-03 10:05:00|12575|12573.5|12573.4|12571.9|12576.8|12574.9|12572.9|12571.7|417
1654251000000|2022-06-03 10:10:00|12573.5|12572|12570.8|12569.3|12574|12572.9|12570.3|12568.8|445
1654251300000|2022-06-03 10:15:00|12570.9|12569.4|12570.9|12569.4|12571.5|12570.3|12568.7|12567.5|440
1654251600000|2022-06-03 10:20:00|12570.8|12569.3|12571.6|12570.7|12573.1|12572.1|12569.9|12568.7|460
1654251900000|2022-06-03 10:25:00|12571.9|12570.4|12571.9|12570.4|12572.7|12571.2|12570|12568.9|403
1654252200000|2022-06-03 10:30:00|12572.1|12570.6|12575.2|12574.3|12575.6|12574.4|12571.2|12570.3|270
1654252500000|2022-06-03 10:35:00|12575.3|12574.4|12570|12569.1|12576.7|12575.4|12570|12568.8|383
1654252800000|2022-06-03 10:40:00|12570.1|12569.2|12562.2|12560.7|12570.1|12569.2|12560.1|12558.9|555
1654253100000|2022-06-03 10:45:00|12562.5|12560.4|12562.8|12561.3|12565.4|12563.9|12561.7|12560|652
1654253400000|2022-06-03 10:50:00|12562.7|12561.2|12564.4|12562.9|12565.8|12563.8|12562|12560.3|475
1654253700000|2022-06-03 10:55:00|12564.3|12562.8|12568|12566.5|12568.5|12567|12562.4|12561.1|524
1654254000000|2022-06-03 11:00:00|12567.9|12566.4|12568.9|12567.4|12571.4|12570.2|12564.5|12563|575
1654254300000|2022-06-03 11:05:00|12569|12567.5|12566.3|12564.8|12569.3|12567.8|12566|12564.8|508
1654254600000|2022-06-03 11:10:00|12566.2|12564.7|12563.4|12561.9|12568.3|12567.1|12562.9|12561.5|521
1654254900000|2022-06-03 11:15:00|12563.5|12562|12564.4|12563.5|12568.3|12567.2|12561.1|12559.8|550
1654255200000|2022-06-03 11:20:00|12564.5|12563.6|12569.5|12568.6|12569.6|12568.6|12564.5|12563.5|534
1654255500000|2022-06-03 11:25:00|12569.6|12568.7|12568|12566.5|12570.6|12569.4|12566.8|12565.9|395
1654255800000|2022-06-03 11:30:00|12567.9|12566.4|12567.3|12565.8|12568.9|12567.5|12565.6|12564.5|515
1654256100000|2022-06-03 11:35:00|12567.4|12565.9|12565|12564.1|12568.5|12567.3|12564.8|12563.6|407
1654256400000|2022-06-03 11:40:00|12565.1|12564.2|12564.4|12563.5|12568.3|12567.1|12563.8|12562.7|502
1654256700000|2022-06-03 11:45:00|12564.3|12563.4|12563.5|12562|12565.5|12564.3|12562.7|12561.6|473
1654257000000|2022-06-03 11:50:00|12563.4|12561.9|12563.9|12563|12566.3|12565.4|12562.7|12561.6|514
1654257300000|2022-06-03 11:55:00|12563.8|12562.9|12560.9|12559.4|12564.3|12563.2|12558.2|12557.1|735
1654257600000|2022-06-03 12:00:00|12560.8|12559.3|12558.2|12556.7|12563.6|12562.3|12557|12555.8|605
1654257900000|2022-06-03 12:05:00|12558.3|12556.8|12557.7|12556.2|12559.4|12558.3|12556.3|12555.2|494
1654258200000|2022-06-03 12:10:00|12557.6|12556.1|12561.3|12559.8|12561.5|12560.4|12557.6|12556.1|407
1654258500000|2022-06-03 12:15:00|12561.2|12559.7|12555|12553.5|12561.3|12559.8|12553.2|12551.9|545
1654258800000|2022-06-03 12:20:00|12554.8|12553.9|12555.3|12554.4|12557.3|12556.3|12553|12551.7|444
1654259100000|2022-06-03 12:25:00|12555.2|12554.3|12559.3|12554.8|12563.2|12561.3|12555|12551.8|852
1654259400000|2022-06-03 12:30:00|12559.2|12554.3|12551.6|12550.1|12567|12559.3|12541.2|12537|2172
1654259700000|2022-06-03 12:35:00|12551.5|12549.9|12533.2|12531.7|12551.6|12550.1|12531.1|12529.9|1728
1654260000000|2022-06-03 12:40:00|12532.6|12531.1|12523.2|12521.7|12533|12531.8|12521.5|12520.5|1178
1654260300000|2022-06-03 12:45:00|12522.8|12521.9|12530.9|12529.4|12535.8|12534.4|12522.7|12521.6|1102
1654260600000|2022-06-03 12:50:00|12530.8|12529.3|12535|12533.5|12536.4|12535.1|12528.4|12527.5|1032
1654260900000|2022-06-03 12:55:00|12535.1|12533.6|12536|12534.5|12536.3|12534.9|12529.1|12527.8|1036
1654261200000|2022-06-03 13:00:00|12536.1|12534.6|12540.8|12539.9|12542.2|12541|12534.7|12533.8|990
1654261500000|2022-06-03 13:05:00|12541.3|12539.8|12545.6|12544.7|12550.3|12548.8|12540.7|12539.6|927
1654261800000|2022-06-03 13:10:00|12545.7|12544.8|12546.8|12545.9|12547.4|12546.4|12543.3|12542.4|819
1654262100000|2022-06-03 13:15:00|12546.9|12546|12548.2|12547.3|12550.2|12548.9|12544.7|12543.5|717
1654262400000|2022-06-03 13:20:00|12548.3|12547.4|12544.6|12543.7|12549.1|12547.8|12541.7|12540.8|713
1654262700000|2022-06-03 13:25:00|12544.5|12543.6|12552.9|12551.4|12560.4|12558.4|12542.6|12541.7|1088
1654263000000|2022-06-03 13:30:00|12553|12551.5|12557.8|12556.3|12562.1|12561.1|12549.3|12548.2|1112
1654263300000|2022-06-03 13:35:00|12557.7|12556.2|12552.4|12550.9|12558.1|12557.1|12549.7|12548.5|1064
1654263600000|2022-06-03 13:40:00|12552.6|12551.1|12542.5|12541|12555.3|12554.4|12541.2|12539.6|1038
1654263900000|2022-06-03 13:45:00|12542.4|12540.9|12554.4|12552.9|12556.2|12554.7|12540.5|12539|930
1654264200000|2022-06-03 13:50:00|12554.5|12553|12565.2|12563.7|12565.7|12564.2|12551.8|12550.3|1063
1654264500000|2022-06-03 13:55:00|12565.9|12564.4|12571.9|12565.4|12575|12573.1|12563.7|12562.5|1245
1654264800000|2022-06-03 14:00:00|12572.5|12565.3|12563.2|12561.7|12575.6|12571.7|12562.8|12561.3|1319
1654265100000|2022-06-03 14:05:00|12563.4|12561.9|12559.7|12558.2|12566.2|12564.9|12557.7|12556.2|910
1654265400000|2022-06-03 14:10:00|12559.6|12558.1|12549.8|12548.3|12559.6|12558.1|12547.9|12546.4|1064
1654265700000|2022-06-03 14:15:00|12549.9|12548.4|12546.9|12545.4|12551.3|12549.9|12545.3|12543.8|890
1654266000000|2022-06-03 14:20:00|12547|12545.5|12544.1|12542.6|12547|12545.5|12538.8|12537.3|1018
1654266300000|2022-06-03 14:25:00|12543|12542.1|12542.9|12541.4|12544.9|12543.4|12539.8|12538.2|686
1654266600000|2022-06-03 14:30:00|12542.1|12541.2|12551|12549.5|12551.3|12549.8|12534.5|12532.8|789
1654266900000|2022-06-03 14:35:00|12551.1|12549.6|12538.6|12537.1|12551.1|12549.8|12536.3|12534.8|765
1654267200000|2022-06-03 14:40:00|12538.5|12537|12539|12538.1|12541.5|12540.1|12535.1|12533.6|686
1654267500000|2022-06-03 14:45:00|12539.1|12538.2|12536.3|12534.8|12541.8|12540.3|12535.9|12534.5|804
1654267800000|2022-06-03 14:50:00|12536.6|12535.1|12522.3|12520.8|12537|12535.5|12519.4|12517.9|1001
1654268100000|2022-06-03 14:55:00|12522.2|12520.7|12524.5|12523.6|12526.6|12525.3|12521.3|12519.9|876
1654268400000|2022-06-03 15:00:00|12524.7|12523.2|12516|12514.5|12524.8|12523.3|12515|12514|831
1654268700000|2022-06-03 15:05:00|12516.1|12514.6|12518.2|12516.7|12518.9|12518|12513.3|12511.8|559
1654269000000|2022-06-03 15:10:00|12517.9|12517|12516.9|12516|12518.8|12517.9|12512.9|12511.9|528
1654269300000|2022-06-03 15:15:00|12517|12516.1|12515.3|12514.4|12517.3|12516.4|12513.2|12512.3|533
1654269600000|2022-06-03 15:20:00|12515.5|12514|12513.4|12512.5|12517.2|12516.3|12512.6|12511.7|525
1654269900000|2022-06-03 15:25:00|12513.2|12512.3|12508|12507.1|12514.1|12513.2|12506.6|12505.7|505
1654270200000|2022-06-03 15:30:00|12507.7|12506.8|12510.8|12509.9|12513.3|12512.1|12507.4|12506.5|621
1654270500000|2022-06-03 15:35:00|12511|12510.1|12511.8|12510.9|12514|12513.1|12509.5|12508.6|578
1654270800000|2022-06-03 15:40:00|12511.9|12511|12508|12507.1|12513|12512.1|12506.8|12505.9|464
1654271100000|2022-06-03 15:45:00|12508.2|12507.3|12503.5|12502.6|12510.1|12509.2|12500.9|12500|596
1654271400000|2022-06-03 15:50:00|12503.6|12502.7|12495.9|12495|12503.6|12502.7|12495.1|12494.2|629
1654271700000|2022-06-03 15:55:00|12496|12495.1|12493.1|12492.2|12498.2|12497.3|12492.3|12491.4|489
1654272000000|2022-06-03 16:00:00|12493.2|12492.3|12498.4|12496.9|12498.5|12497.2|12493.2|12491.9|489
1654272300000|2022-06-03 16:05:00|12498.1|12497.2|12501|12500.1|12502.6|12501.4|12498|12497.1|580
1654272600000|2022-06-03 16:10:00|12501.1|12500.2|12501.6|12500.7|12502.4|12501.5|12500|12498.8|529
1654272900000|2022-06-03 16:15:00|12502|12501.1|12497.3|12496.4|12504.5|12503.4|12496.9|12496|538
1654273200000|2022-06-03 16:20:00|12497.2|12496.3|12506.1|12505.2|12507.1|12506.2|12497|12495.9|510
1654273500000|2022-06-03 16:25:00|12506|12505.1|12507.1|12506.2|12507.8|12506.9|12504.8|12503.9|472
1654273800000|2022-06-03 16:30:00|12507.2|12506.3|12510|12509.1|12510.4|12509.5|12507|12505.7|456
1654274100000|2022-06-03 16:35:00|12509.8|12508.9|12513.4|12512.5|12514.6|12513.7|12509.7|12508.7|481
1654274400000|2022-06-03 16:40:00|12513.5|12512.6|12508.1|12507.2|12513.7|12512.8|12507|12506.1|496
1654274700000|2022-06-03 16:45:00|12508|12507.1|12509|12508.1|12510.7|12509.4|12507.2|12506.3|371
1654275000000|2022-06-03 16:50:00|12508.8|12507.9|12508.5|12507|12508.8|12507.9|12505.9|12505|387
1654275300000|2022-06-03 16:55:00|12508.6|12507.1|12515.3|12514.4|12515.6|12514.7|12508.5|12507|597
1654275600000|2022-06-03 17:00:00|12515.2|12514.3|12515.8|12514.9|12516.2|12515.3|12513.8|12512.9|522
1654275900000|2022-06-03 17:05:00|12515.7|12514.8|12512.6|12511.7|12516|12515.1|12511.1|12510.2|455
1654276200000|2022-06-03 17:10:00|12512.7|12511.8|12510.3|12509.4|12513|12512.1|12509.8|12508.9|442
1654276500000|2022-06-03 17:15:00|12510.2|12509.3|12501.2|12500.3|12510.2|12509.3|12501.2|12499.7|523
1654276800000|2022-06-03 17:20:00|12501.1|12500.2|12507.4|12506.5|12507.4|12506.5|12500.9|12499.6|545
1654277100000|2022-06-03 17:25:00|12507.3|12506.4|12504.8|12503.9|12508.5|12507.6|12504.7|12503.8|514
1654277400000|2022-06-03 17:30:00|12504.7|12503.8|12501.6|12500.7|12505.1|12504.2|12499.9|12499|709
1654277700000|2022-06-03 17:35:00|12501.7|12500.8|12501.4|12500.5|12503.4|12502.2|12500.2|12499.3|561
1654278000000|2022-06-03 17:40:00|12501.3|12500.4|12498.8|12497.9|12502.2|12501.3|12497.1|12496.2|482
1654278300000|2022-06-03 17:45:00|12498.9|12498|12499.8|12498.9|12500|12499|12496.9|12496|483
1654278600000|2022-06-03 17:50:00|12499.7|12498.8|12499.2|12498.3|12500.6|12499.7|12498.2|12497.3|484
1654278900000|2022-06-03 17:55:00|12499|12498.1|12498.6|12497.1|12500.6|12499.7|12497.9|12497|279
1654279200000|2022-06-03 18:00:00|12498.5|12497|12496.5|12495.6|12499.6|12498.7|12496.5|12495.6|525
1654279500000|2022-06-03 18:05:00|12496.7|12495.8|12496.3|12495.4|12498.5|12497.3|12495.9|12495|368
1654279800000|2022-06-03 18:10:00|12496.2|12495.3|12495.9|12495|12497.2|12496.2|12495.5|12494.6|302
1654280100000|2022-06-03 18:15:00|12496|12495.1|12496.6|12495.7|12497.1|12495.9|12494.8|12493.7|366
1654280400000|2022-06-03 18:20:00|12496.5|12495.6|12495.1|12494.2|12497|12496.1|12494.1|12493.2|453
1654280700000|2022-06-03 18:25:00|12495.2|12494.3|12500|12499.1|12500.3|12499.1|12495|12493.9|451
1654281000000|2022-06-03 18:30:00|12499.8|12498.9|12499.7|12498.8|12501.9|12501|12498.9|12497.9|406
1654281300000|2022-06-03 18:35:00|12499.8|12498.9|12500.1|12499.2|12501.2|12500.3|12499.2|12497.9|372
1654281600000|2022-06-03 18:40:00|12500|12499.1|12498|12497.1|12500.6|12499.5|12497.9|12497|248
1654281900000|2022-06-03 18:45:00|12498.1|12497.2|12499.5|12498.6|12500.1|12499|12497.2|12496.3|259
1654282200000|2022-06-03 18:50:00|12499.6|12498.7|12500.2|12499.3|12500.6|12499.4|12498.7|12497.8|255
1654282500000|2022-06-03 18:55:00|12500.1|12499.2|12501.2|12500.3|12502.6|12501.5|12499|12498.1|452
1654282800000|2022-06-03 19:00:00|12501.3|12500.4|12500.4|12499.5|12502|12501.1|12499.9|12498.8|551
1654283100000|2022-06-03 19:05:00|12500.3|12499.4|12498.5|12497|12500.8|12499.6|12495.6|12494.4|359
1654283400000|2022-06-03 19:10:00|12498.6|12497.1|12496.6|12495.1|12500.4|12499.2|12495.4|12494.2|258
1654283700000|2022-06-03 19:15:00|12496.7|12495.2|12497.3|12495.8|12497.8|12496.6|12495.3|12494.1|285
1654284000000|2022-06-03 19:20:00|12496.9|12496|12495.6|12494.1|12498.2|12496.8|12495|12493.8|338
1654284300000|2022-06-03 19:25:00|12495.7|12494.2|12499|12498.1|12499.2|12498.3|12495.1|12493.9|336
1654284600000|2022-06-03 19:30:00|12499.1|12498.2|12500.3|12499.4|12501.5|12500.3|12498.6|12497.7|235
1654284900000|2022-06-03 19:35:00|12500.6|12499.1|12499.5|12498|12500.6|12499.1|12497.4|12496.1|266
1654285200000|2022-06-03 19:40:00|12499.4|12497.9|12499.6|12498.1|12500.6|12499.3|12498.9|12497.7|223
1654285500000|2022-06-03 19:45:00|12499.5|12498|12498.4|12496.9|12499.8|12498.3|12497.1|12495.9|263
1654285800000|2022-06-03 19:50:00|12497.9|12496.4|12498.4|12496.9|12499.8|12498.4|12496.2|12494.7|383
1654286100000|2022-06-03 19:55:00|12498.5|12497|12499.2|12497.7|12499.7|12498.2|12497.9|12496.8|358
1654286400000|2022-06-03 20:00:00|12498.9|12497.4|12498|12496.5|12499.8|12498.3|12497.8|12496.3|211
1654286700000|2022-06-03 20:05:00|12497.7|12496.2|12495.3|12493.8|12498|12496.4|12495|12493.6|156
1654287000000|2022-06-03 20:10:00|12495.6|12494.1|12494.4|12492.9|12495.7|12494.2|12493.9|12492.4|175
1654287300000|2022-06-03 20:15:00|12494.5|12493|12492.7|12491.2|12494.6|12493.1|12492.3|12491|119
1654287600000|2022-06-03 20:20:00|12492.3|12491.4|12493.6|12492.7|12495|12493.6|12492.3|12491|304
1654287900000|2022-06-03 20:25:00|12493.8|12492.9|12493.2|12491.7|12494.3|12492.9|12491.6|12490.3|237
1654288200000|2022-06-03 20:30:00|12493.3|12491.8|12491.8|12490.3|12493.3|12491.8|12491.5|12489.9|173
1654288500000|2022-06-03 20:35:00|12491.2|12489.7|12489.3|12487.8|12491.7|12489.7|12488.9|12486.7|272
1654288800000|2022-06-03 20:40:00|12489.2|12487.7|12491.2|12489.7|12491.5|12489.9|12489|12486.9|216
1654289100000|2022-06-03 20:45:00|12491.1|12489.6|12488.2|12486.7|12493.1|12490.6|12488|12486.5|348
1654289400000|2022-06-03 20:50:00|12488.3|12486.8|12486.7|12485.2|12492.7|12488.5|12486.5|12481.4|214
1654289700000|2022-06-03 20:55:00|12486.8|12485.3|12490.3|12488.8|12495.6|12489.1|12486.2|12481.3|362
1654459200000|2022-06-05 20:00:00|12508.4|12495.6|12507.3|12489.3|12509.8|12495.6|12507.3|12487.1|12
1654459500000|2022-06-05 20:05:00|12507.6|12489.4|12507.3|12489.4|12509.2|12491.5|12507.3|12487.1|9
1654459800000|2022-06-05 20:10:00|12510.7|12489.7|12510.8|12489.8|12510.8|12489.8|12507.3|12489.4|9
1654460100000|2022-06-05 20:15:00|12507.6|12487.1|12505.8|12488.1|12510.8|12491.4|12501.4|12487.1|27
1654460400000|2022-06-05 20:20:00|12504.3|12491.4|12506|12485.3|12506|12491.4|12499.3|12481|13
1654460700000|2022-06-05 20:25:00|12499.3|12482.7|12506|12485.3|12506|12485.3|12499.3|12482.6|14
1654461000000|2022-06-05 20:30:00|12502.8|12481.8|12505.7|12487.9|12506|12487.9|12501.7|12481.7|15
1654461300000|2022-06-05 20:35:00|12505.5|12488.3|12505.2|12488.3|12505.5|12488.3|12505.2|12488.3|5
1654461600000|2022-06-05 20:40:00|12502.2|12481.2|12504.5|12483.5|12504.5|12483.5|12502.2|12481.2|2
1654461900000|2022-06-05 20:45:00|12505.2|12488.3|12505.2|12488.3|12505.2|12488.3|12503.3|12486.6|4
1654462200000|2022-06-05 20:50:00|12504.5|12483.5|12504.5|12483.5|12505.2|12488.3|12504.5|12483.5|5
1654462500000|2022-06-05 20:55:00|12505.2|12488.3|12503.1|12485.4|12505.4|12488.3|12503.1|12483.5|9
1654462800000|2022-06-05 21:00:00|12502.8|12486|12497.3|12486.3|12502.8|12486.6|12497.3|12480.4|88
1654463100000|2022-06-05 21:05:00|12497.1|12486.1|12495.5|12485.8|12499|12488|12494.2|12484.5|88
1654463400000|2022-06-05 21:10:00|12495.3|12485.9|12494.4|12486.7|12496.3|12486.7|12494.4|12484.3|79
1654463700000|2022-06-05 21:15:00|12495.2|12486.5|12496.2|12485.9|12496.2|12487.6|12493.7|12485|112
1654464000000|2022-06-05 21:20:00|12496.3|12485.7|12497.6|12486.6|12499.2|12488.2|12494.6|12485.3|97
1654464300000|2022-06-05 21:25:00|12498.9|12487.9|12497.6|12486.6|12499.4|12488.4|12496.5|12486.2|99
1654464600000|2022-06-05 21:30:00|12497.5|12486.5|12496.9|12485.9|12498.2|12487.2|12493.8|12484.6|151
1654464900000|2022-06-05 21:35:00|12496.7|12485.7|12493.8|12485.2|12496.7|12488.3|12493|12483.9|179
1654465200000|2022-06-05 21:40:00|12494.4|12485|12495.1|12487.6|12497.6|12488.1|12493.5|12485|118
1654465500000|2022-06-05 21:45:00|12494.9|12487.7|12497.7|12486.7|12498.5|12489.2|12494.3|12484.8|116
1654465800000|2022-06-05 21:50:00|12497.3|12486.3|12496.6|12485.6|12497.7|12487.3|12494.5|12485|105
1654466100000|2022-06-05 21:55:00|12496.7|12485.7|12497.2|12486.2|12498.6|12487.6|12494.5|12483.6|359
1654466400000|2022-06-05 22:00:00|12497.7|12486.7|12492|12487.2|12498|12489.3|12489.5|12482.5|458
1654466700000|2022-06-05 22:05:00|12492.4|12487|12491.4|12486.1|12495.1|12488.3|12490.1|12484.1|278
1654467000000|2022-06-05 22:10:00|12491.5|12486.7|12491.5|12485.6|12494.9|12488.2|12489.9|12483|416
1654467300000|2022-06-05 22:15:00|12491.7|12485.5|12493.4|12486.3|12494.5|12490.2|12490|12484.1|617
1654467600000|2022-06-05 22:20:00|12492.4|12487.3|12493|12488.5|12495.4|12490.5|12491.9|12485.8|575
1654467900000|2022-06-05 22:25:00|12492.9|12488.3|12492|12487.5|12494.2|12489.4|12491.5|12486.8|890
1654468200000|2022-06-05 22:30:00|12491.9|12487.6|12496.6|12492.7|12499.2|12494.6|12491.5|12487.6|703
1654468500000|2022-06-05 22:35:00|12496.8|12492.6|12499.7|12496.2|12501.6|12497|12496.7|12491.9|686
1654468800000|2022-06-05 22:40:00|12499.6|12496.1|12497.4|12493.7|12501.7|12497.7|12496.2|12493.1|734
1654469100000|2022-06-05 22:45:00|12497.3|12493.8|12499.7|12497.1|12500.5|12497.5|12495.4|12491.1|858
1654469400000|2022-06-05 22:50:00|12499.6|12497.4|12499.2|12496.2|12501.1|12497.9|12498.4|12494.8|760
1654469700000|2022-06-05 22:55:00|12499.3|12496.5|12499.8|12496.2|12500.6|12497.3|12498.1|12495|951
1654470000000|2022-06-05 23:00:00|12499.6|12496.4|12496.9|12494.4|12501.4|12498.8|12495.8|12493.3|709
1654470300000|2022-06-05 23:05:00|12497.7|12494.3|12494.4|12492.9|12499.5|12496.9|12493.1|12490.9|697
1654470600000|2022-06-05 23:10:00|12494.9|12492.5|12495.4|12493.1|12497.3|12495|12494.4|12492.4|311
1654470900000|2022-06-05 23:15:00|12495|12493.5|12497.6|12496.1|12497.8|12496.3|12493.2|12491.7|290
1654471200000|2022-06-05 23:20:00|12497.7|12496.2|12498.4|12496.9|12499.2|12497.7|12496.4|12494.6|352
1654471500000|2022-06-05 23:25:00|12498.5|12497|12496.8|12495.3|12499.7|12498.2|12496.6|12495.1|359
1654471800000|2022-06-05 23:30:00|12496.9|12495.4|12496.9|12495.4|12497.7|12496.2|12496.2|12494.6|391
1654472100000|2022-06-05 23:35:00|12496.8|12495.3|12495|12493.5|12497.1|12495.6|12494.1|12492.6|455
1654472400000|2022-06-05 23:40:00|12495.1|12493.6|12499.1|12497.6|12499.2|12497.7|12494.7|12493.2|378
1654472700000|2022-06-05 23:45:00|12499.2|12497.7|12500.7|12499.2|12503.7|12501.9|12498.4|12496.9|492
1654473000000|2022-06-05 23:50:00|12500.6|12499.1|12493.3|12491.8|12500.8|12499.3|12493.1|12491.3|426
1654473300000|2022-06-05 23:55:00|12493.2|12491.7|12490.7|12489.2|12494.4|12492.9|12490.2|12488.5|446
1654473600000|2022-06-06 00:00:00|12491.2|12489.7|12491.8|12490.3|12492.8|12491.4|12488.1|12486.6|789
1654473900000|2022-06-06 00:05:00|12491.7|12490.2|12495.6|12494.1|12497.3|12495.8|12490.5|12488.7|656
1654474200000|2022-06-06 00:10:00|12495.8|12494.3|12497.6|12496.1|12497.6|12496.1|12493.7|12492.2|527
1654474500000|2022-06-06 00:15:00|12497.8|12496.9|12499.4|12497.9|12499.5|12498|12497.3|12495.8|450
1654474800000|2022-06-06 00:20:00|12499.5|12498|12501.2|12499.7|12501.6|12500.2|12498.5|12497.1|457
1654475100000|2022-06-06 00:25:00|12501.3|12499.8|12494.4|12492.9|12501.3|12499.8|12493.5|12492|470
1654475400000|2022-06-06 00:30:00|12494.5|12493|12493|12491.5|12495|12493.5|12490.7|12489.2|316
1654475700000|2022-06-06 00:35:00|12492.9|12491.4|12490.5|12489|12493|12491.5|12488.4|12486.9|335
1654476000000|2022-06-06 00:40:00|12490.6|12489.1|12491.8|12490.3|12492.7|12491.2|12489.9|12488.4|490
1654476300000|2022-06-06 00:45:00|12492.2|12490.1|12486.5|12485|12492.6|12490.8|12486.4|12484.5|648
1654476600000|2022-06-06 00:50:00|12486.4|12484.9|12482.7|12480.5|12489.6|12488.1|12482.7|12480.5|574
1654476900000|2022-06-06 00:55:00|12483.5|12480.9|12483.3|12481.8|12485.4|12483.9|12481.9|12480|718
1654477200000|2022-06-06 01:00:00|12483.2|12481.7|12485.3|12483.8|12486.5|12484.5|12481.8|12480.3|741
1654477500000|2022-06-06 01:05:00|12485.5|12484|12486.9|12485.4|12486.9|12485.4|12483.1|12481.6|802
1654477800000|2022-06-06 01:10:00|12486.8|12485.3|12486.6|12485.1|12487.9|12486.9|12484.9|12483.4|635
1654478100000|2022-06-06 01:15:00|12486.3|12485.4|12491.1|12490.2|12493.1|12492|12486.3|12485|848
1654478400000|2022-06-06 01:20:00|12491.2|12490.3|12488.3|12486.8|12493.2|12491.7|12488|12486.8|650
1654478700000|2022-06-06 01:25:00|12488.2|12486.7|12488.8|12487.3|12489.3|12488|12486.6|12485.2|470
1654479000000|2022-06-06 01:30:00|12488.9|12487.4|12481.6|12480.1|12489.1|12488|12477.7|12475.9|728
1654479300000|2022-06-06 01:35:00|12481.8|12480.3|12482.1|12481.2|12482.5|12481.2|12479.1|12477.6|588
1654479600000|2022-06-06 01:40:00|12482.3|12481.4|12479.9|12478.4|12483.3|12482.1|12479.3|12477.6|580
1654479900000|2022-06-06 01:45:00|12480.2|12478.1|12483.2|12481.7|12483.3|12481.8|12479.5|12478|599
1654480200000|2022-06-06 01:50:00|12483.1|12481.6|12488.1|12486.6|12490.9|12489.4|12483.1|12481.6|700
1654480500000|2022-06-06 01:55:00|12488.2|12486.7|12486.6|12485.1|12488.5|12487.1|12484|12482.5|738
1654480800000|2022-06-06 02:00:00|12486.7|12485.2|12489.3|12487.8|12489.6|12488.2|12486|12484.5|557
1654481100000|2022-06-06 02:05:00|12489.6|12488.1|12491.6|12490.1|12492.7|12491.3|12488.7|12487.3|563
1654481400000|2022-06-06 02:10:00|12491.9|12490.4|12491|12489.5|12492.3|12490.8|12489.6|12488.3|379
1654481700000|2022-06-06 02:15:00|12491.1|12489.6|12490.3|12489.4|12492.7|12491.2|12489.9|12488.6|424
1654482000000|2022-06-06 02:20:00|12490.6|12489.7|12492.2|12490.7|12492.8|12491.7|12490.3|12489.1|393
1654482300000|2022-06-06 02:25:00|12492.1|12490.6|12492.7|12491.2|12493.4|12492.2|12489.9|12488.7|360
1654482600000|2022-06-06 02:30:00|12492.8|12491.3|12494.6|12493.7|12495.8|12494.5|12491.1|12490.1|457
1654482900000|2022-06-06 02:35:00|12494.8|12493.3|12495.5|12494|12496.5|12495.1|12493.4|12491.9|464
1654483200000|2022-06-06 02:40:00|12495.4|12493.9|12493.9|12493|12496.6|12495.2|12493.8|12492.4|503
1654483500000|2022-06-06 02:45:00|12494.2|12492.7|12493|12491.5|12494.7|12493.4|12492|12490.5|473
1654483800000|2022-06-06 02:50:00|12493.1|12491.6|12493.1|12492.2|12494.6|12493.2|12491.9|12490.7|417
1654484100000|2022-06-06 02:55:00|12493.4|12491.9|12491.1|12490.2|12493.4|12492.2|12490.8|12489.6|320
1654484400000|2022-06-06 03:00:00|12491.4|12490.5|12492.9|12492|12493.2|12492.1|12490.6|12489.7|423
1654484700000|2022-06-06 03:05:00|12492.8|12491.9|12493.5|12492|12494|12493|12491.3|12490.3|414
1654485000000|2022-06-06 03:10:00|12493.9|12493|12494.1|12492.6|12494.8|12493.4|12491.5|12490.4|375
1654485300000|2022-06-06 03:15:00|12494.2|12492.7|12493.6|12492.1|12495.7|12493.9|12493.2|12491.7|327
1654485600000|2022-06-06 03:20:00|12493.5|12492|12492.5|12491|12494.6|12493.1|12491.7|12490.5|423
1654485900000|2022-06-06 03:25:00|12492.4|12490.9|12491.3|12489.8|12493.3|12492.1|12490.6|12489.1|290
1654486200000|2022-06-06 03:30:00|12491.4|12489.9|12492.6|12491.7|12494.4|12492.4|12490.7|12489.5|339
1654486500000|2022-06-06 03:35:00|12492.5|12491.6|12492.2|12490.7|12494.4|12493|12492|12490.7|258
1654486800000|2022-06-06 03:40:00|12492.3|12490.8|12495.4|12493.9|12496.8|12495.3|12492.1|12490.7|352
1654487100000|2022-06-06 03:45:00|12495.5|12494|12496.8|12495.3|12496.8|12495.3|12494.3|12492.9|461
1654487400000|2022-06-06 03:50:00|12496.7|12495.2|12497.2|12495.7|12497.6|12496.4|12495.8|12494.3|451
1654487700000|2022-06-06 03:55:00|12497.3|12495.8|12496.3|12494.8|12497.5|12496.4|12495|12493.5|391
1654488000000|2022-06-06 04:00:00|12496.2|12494.7|12495.1|12493.6|12496.5|12495.2|12493.8|12492.3|398
1654488300000|2022-06-06 04:05:00|12495|12493.5|12496.1|12494.6|12496.3|12494.9|12494.1|12492.6|413
1654488600000|2022-06-06 04:10:00|12496.2|12494.7|12494.2|12492.7|12496.2|12494.7|12493.1|12491.7|437
1654488900000|2022-06-06 04:15:00|12494.1|12492.6|12496.2|12495.3|12496.7|12495.3|12494|12492.5|449
1654489200000|2022-06-06 04:20:00|12496.3|12495.4|12496.7|12495.2|12497.3|12496.1|12495.2|12493.8|332
1654489500000|2022-06-06 04:25:00|12496.6|12495.1|12499|12497.5|12499.7|12498.3|12496|12494.5|353
1654489800000|2022-06-06 04:30:00|12499.1|12497.6|12497.4|12495.9|12499.1|12497.6|12496.2|12494.9|545
1654490100000|2022-06-06 04:35:00|12497.2|12495.7|12497.4|12495.9|12498.3|12496.8|12496.2|12495|490
1654490400000|2022-06-06 04:40:00|12497.3|12495.8|12499.2|12497.7|12499.8|12498.3|12497|12495.6|421
1654490700000|2022-06-06 04:45:00|12499.3|12497.8|12499.7|12498.2|12501.2|12500.3|12498.8|12497.3|393
1654491000000|2022-06-06 04:50:00|12499.6|12498.1|12500.3|12498.8|12501.3|12499.9|12499|12497.8|371
1654491300000|2022-06-06 04:55:00|12500.4|12498.9|12500.1|12499.2|12500.5|12499.3|12498.3|12496.9|465
1654491600000|2022-06-06 05:00:00|12500.4|12498.9|12501.1|12500.2|12502.1|12500.8|12499.9|12498.6|490
1654491900000|2022-06-06 05:05:00|12501.5|12500|12505.4|12504.5|12508.5|12507.3|12501.1|12499.9|705
1654492200000|2022-06-06 05:10:00|12505.5|12504.6|12504.9|12503.4|12505.6|12504.7|12502.3|12500.9|501
1654492500000|2022-06-06 05:15:00|12504.8|12503.3|12503.7|12502.2|12509.4|12507.9|12503.7|12502.2|498
1654492800000|2022-06-06 05:20:00|12503.8|12502.3|12502.2|12500.7|12503.8|12502.3|12500.8|12499.3|439
1654493100000|2022-06-06 05:25:00|12502.3|12500.8|12501.9|12500.4|12502.4|12500.9|12500.2|12498.7|410
1654493400000|2022-06-06 05:30:00|12502|12500.5|12503.5|12502|12504.7|12503.7|12500|12498.5|353
1654493700000|2022-06-06 05:35:00|12503.9|12502.4|12506|12504.5|12507.8|12506.5|12503.6|12502.4|457
1654494000000|2022-06-06 05:40:00|12506.1|12504.6|12505.2|12504.3|12507.1|12505.7|12503.8|12502.9|330
1654494300000|2022-06-06 05:45:00|12505.3|12504.4|12503.3|12502.4|12506.3|12505.1|12502.8|12501.6|524
1654494600000|2022-06-06 05:50:00|12503.4|12502.5|12503.5|12502|12504.7|12503.4|12502.1|12500.9|449
1654494900000|2022-06-06 05:55:00|12503.2|12502.3|12499|12497.5|12504.3|12502.9|12498.4|12497.2|672
1654495200000|2022-06-06 06:00:00|12499.5|12497.1|12500.9|12500|12503.2|12502|12495.5|12494.2|804
1654495500000|2022-06-06 06:05:00|12500.7|12499.8|12495.2|12493.7|12501.6|12500.4|12493.1|12491.8|634
1654495800000|2022-06-06 06:10:00|12495.3|12493.8|12492.7|12491.2|12495.9|12494.4|12492|12490.6|661
1654496100000|2022-06-06 06:15:00|12492|12491.1|12499.6|12498.7|12501.4|12500|12491.5|12490|802
1654496400000|2022-06-06 06:20:00|12499.3|12498.4|12500|12499.1|12501.6|12500.3|12497.7|12496.6|453
1654496700000|2022-06-06 06:25:00|12500.1|12499.2|12499.2|12498.3|12500.5|12499.3|12496.5|12495.6|331
1654497000000|2022-06-06 06:30:00|12499.1|12498.2|12522.7|12521.2|12524.4|12522.9|12497.9|12496.8|946
1654497300000|2022-06-06 06:35:00|12522.6|12521.1|12530.9|12529.4|12531.2|12529.7|12520.5|12519|665
1654497600000|2022-06-06 06:40:00|12530.7|12529.2|12529.2|12527.7|12531.4|12529.9|12526.3|12524.8|585
1654497900000|2022-06-06 06:45:00|12529|12527.5|12527.7|12526.2|12531.5|12530|12525.9|12524.5|583
1654498200000|2022-06-06 06:50:00|12527.6|12526.1|12528.1|12526.6|12528.5|12527.2|12525.9|12524.3|594
1654498500000|2022-06-06 06:55:00|12528|12526.5|12536.5|12535|12538.4|12537.2|12527.1|12525.6|674
1654498800000|2022-06-06 07:00:00|12536.1|12534.6|12539.5|12538|12542.6|12541.5|12532.8|12531.7|999
1654499100000|2022-06-06 07:05:00|12539.2|12538.3|12531.2|12529.7|12541.3|12540.2|12531.1|12529.6|803
1654499400000|2022-06-06 07:10:00|12531.1|12529.6|12530.1|12528.6|12536.4|12534.9|12524.5|12523.2|1074
1654499700000|2022-06-06 07:15:00|12529.9|12528.4|12526.2|12524.7|12535.9|12534.1|12525.6|12524.1|921
1654500000000|2022-06-06 07:20:00|12526.1|12524.6|12529.3|12527.8|12530.6|12529.1|12520.3|12519|989
1654500300000|2022-06-06 07:25:00|12529.2|12527.7|12528.1|12527.2|12534.3|12533.1|12527.8|12526.8|828
1654500600000|2022-06-06 07:30:00|12528.2|12527.3|12527.5|12526|12531.3|12530|12526.7|12525.4|732
1654500900000|2022-06-06 07:35:00|12527.7|12526.2|12527.3|12525.8|12528.3|12526.8|12522.3|12520.8|818
1654501200000|2022-06-06 07:40:00|12527.4|12525.9|12517|12515.5|12528|12526.5|12517|12515.5|921
1654501500000|2022-06-06 07:45:00|12517.1|12515.6|12527.8|12526.3|12528.3|12526.8|12516.3|12514.9|705
1654501800000|2022-06-06 07:50:00|12528.1|12526.6|12544|12542.5|12545.9|12543.9|12526|12524.5|1037
1654502100000|2022-06-06 07:55:00|12543.5|12542|12547.5|12546|12547.6|12546.1|12539.2|12537.7|962
1654502400000|2022-06-06 08:00:00|12547.4|12545.9|12555.1|12553.6|12557.1|12555.6|12545.3|12543.8|891
1654502700000|2022-06-06 08:05:00|12555|12553.5|12553.6|12552.1|12556.3|12554.8|12551.5|12550.4|713
1654503000000|2022-06-06 08:10:00|12553.5|12552|12573.4|12571.9|12574.4|12572.9|12552.8|12551.5|1143
1654503300000|2022-06-06 08:15:00|12573.3|12571.8|12568|12567.1|12574.3|12572.8|12566.6|12565.1|1003
1654503600000|2022-06-06 08:20:00|12568.1|12567.2|12568|12566.5|12573.7|12572.2|12566.6|12565.4|695
1654503900000|2022-06-06 08:25:00|12568.1|12566.6|12573.6|12572.7|12574.1|12572.7|12567.2|12565.5|671
1654504200000|2022-06-06 08:30:00|12573.7|12572.8|12565.5|12564|12578.2|12577.1|12565.2|12564|821
1654504500000|2022-06-06 08:35:00|12565.6|12564.1|12565.9|12564.4|12568.2|12566.5|12563.8|12562|824
1654504800000|2022-06-06 08:40:00|12565.8|12564.3|12568.1|12566.6|12571.8|12569.8|12565.7|12564.2|747
1654505100000|2022-06-06 08:45:00|12568|12566.5|12569.2|12567.7|12575.1|12573.6|12566.4|12564.9|720
1654505400000|2022-06-06 08:50:00|12569.1|12567.6|12574.2|12572.7|12574.2|12572.7|12566.8|12565.5|593
1654505700000|2022-06-06 08:55:00|12574.5|12573|12573.8|12572.3|12575.4|12573.9|12570.8|12569.3|672
1654506000000|2022-06-06 09:00:00|12573.9|12572.4|12569.6|12568.1|12574.2|12572.8|12567.6|12566.4|668
1654506300000|2022-06-06 09:05:00|12568.7|12567.8|12568.6|12567.1|12569.4|12568|12563.1|12561.6|631
1654506600000|2022-06-06 09:10:00|12567.8|12566.9|12568.9|12567.4|12569.6|12568.1|12565.1|12563.8|634
1654506900000|2022-06-06 09:15:00|12568.8|12567.3|12570.3|12568.8|12573.2|12571.8|12568|12566.8|585
1654507200000|2022-06-06 09:20:00|12570.4|12568.9|12567.7|12566.2|12572.5|12571|12563.6|12562.1|645
1654507500000|2022-06-06 09:25:00|12567.6|12566.1|12569.2|12567.7|12571.4|12569.9|12567.3|12566.1|427
1654507800000|2022-06-06 09:30:00|12569.3|12567.8|12562.1|12560.6|12569.8|12568.9|12559.9|12558.5|604
1654508100000|2022-06-06 09:35:00|12562.2|12560.7|12559.6|12558.7|12562.8|12561.9|12555|12553.5|535
1654508400000|2022-06-06 09:40:00|12559.2|12558.3|12554.4|12553.5|12559.6|12558.3|12554.2|12553.3|512
1654508700000|2022-06-06 09:45:00|12555.1|12553.6|12558.8|12557.9|12561.3|12560.3|12554.3|12553|426
1654509000000|2022-06-06 09:50:00|12558.9|12558|12558.6|12557.1|12561|12559.8|12557.8|12556.5|395
1654509300000|2022-06-06 09:55:00|12558.7|12557.2|12564.8|12563.9|12565.8|12564.5|12558.7|12557.2|540
1654509600000|2022-06-06 10:00:00|12564.9|12564|12555.8|12554.3|12565.6|12564.3|12555.5|12554|710
1654509900000|2022-06-06 10:05:00|12555.9|12554.4|12552.3|12551.4|12557|12555.8|12551.5|12550|438
1654510200000|2022-06-06 10:10:00|12552.6|12551.7|12550.7|12549.8|12554.4|12553.3|12549.8|12548.6|457
1654510500000|2022-06-06 10:15:00|12551|12549.5|12561.9|12560.4|12563.4|12561.9|12550.9|12549.5|497
1654510800000|2022-06-06 10:20:00|12562.2|12560.7|12562.7|12561.2|12567.3|12566.3|12561|12559.7|472
1654511100000|2022-06-06 10:25:00|12562.8|12561.3|12558.3|12556.8|12565.4|12563.9|12557.8|12556.6|451
1654511400000|2022-06-06 10:30:00|12558.4|12556.9|12555|12553.5|12559.4|12558.2|12553.1|12551.6|573
1654511700000|2022-06-06 10:35:00|12555.1|12553.6|12550.3|12548.8|12555.1|12554|12549.8|12548.7|428
1654512000000|2022-06-06 10:40:00|12550.2|12548.7|12550.1|12548.6|12553.2|12551.7|12548.9|12547.6|284
1654512300000|2022-06-06 10:45:00|12550.2|12548.7|12550.3|12548.8|12551.6|12550.7|12548.3|12547.1|346
1654512600000|2022-06-06 10:50:00|12550.4|12548.9|12555.1|12554.2|12555.2|12554.3|12549.5|12548.4|410
1654512900000|2022-06-06 10:55:00|12555.2|12554.3|12555.3|12554.4|12557.1|12556|12552.8|12551.6|375
1654513200000|2022-06-06 11:00:00|12555.1|12554.2|12555.3|12553.8|12557.8|12556.9|12551.6|12550.5|586
1654513500000|2022-06-06 11:05:00|12555.4|12553.9|12555.1|12554.2|12558.6|12557.2|12553.2|12551.9|503
1654513800000|2022-06-06 11:10:00|12555.2|12553.7|12557.7|12556.8|12559.4|12558.4|12554.7|12553.5|427
1654514100000|2022-06-06 11:15:00|12557.4|12556.5|12559.6|12558.7|12560.8|12559.4|12556.7|12555.6|399
1654514400000|2022-06-06 11:20:00|12559.7|12558.8|12560.2|12558.7|12560.8|12559.9|12556.4|12555.5|424
1654514700000|2022-06-06 11:25:00|12560.3|12558.8|12559.2|12558.3|12560.5|12559.5|12556.2|12555|382
1654515000000|2022-06-06 11:30:00|12559.3|12558.4|12563.5|12562|12563.5|12562.4|12558|12556.7|402
1654515300000|2022-06-06 11:35:00|12563.4|12561.9|12565.1|12563.6|12566.6|12565.4|12562.5|12561.5|411
1654515600000|2022-06-06 11:40:00|12564.8|12563.9|12564|12563.1|12568.5|12567.3|12563.9|12562.8|485
1654515900000|2022-06-06 11:45:00|12564.2|12563.3|12563.9|12563|12567.3|12566.4|12562.9|12561.8|478
1654516200000|2022-06-06 11:50:00|12564|12563.1|12564.2|12562.7|12565.5|12564.5|12561.7|12560.5|496
1654516500000|2022-06-06 11:55:00|12563.9|12563|12570.5|12569|12571.1|12570.1|12563.1|12561.9|565
1654516800000|2022-06-06 12:00:00|12570.2|12569.3|12562|12561.1|12570.9|12570|12560.9|12560|660
1654517100000|2022-06-06 12:05:00|12561.9|12561|12562.1|12561.2|12563.4|12562.2|12560.8|12559.6|454
1654517400000|2022-06-06 12:10:00|12562|12561.1|12558.5|12557.6|12563.2|12562.3|12557.8|12556.6|360
1654517700000|2022-06-06 12:15:00|12558.6|12557.7|12550.9|12550|12559.1|12557.9|12550.1|12549.2|579
1654518000000|2022-06-06 12:20:00|12550.7|12549.8|12548.3|12547.4|12553.3|12552.4|12546.8|12545.7|639
1654518300000|2022-06-06 12:25:00|12548.4|12547.5|12551.8|12550.9|12553.6|12552.6|12548.1|12547.2|447
1654518600000|2022-06-06 12:30:00|12552.1|12551.2|12553|12552.1|12553.4|12552.2|12550.7|12549.8|449
1654518900000|2022-06-06 12:35:00|12553.3|12552.4|12548.6|12547.1|12554.7|12553.8|12547.9|12546.9|474
1654519200000|2022-06-06 12:40:00|12548.5|12547|12542.3|12541.4|12548.6|12547.4|12541.7|12540.6|557
1654519500000|2022-06-06 12:45:00|12542.4|12541.5|12547.4|12545.9|12547.5|12546.4|12542.1|12541.1|426
1654519800000|2022-06-06 12:50:00|12547.3|12545.8|12551.1|12549.6|12552.8|12551.6|12546.3|12544.8|374
1654520100000|2022-06-06 12:55:00|12551.2|12549.7|12557.1|12555.6|12557.1|12556.1|12550.9|12549.5|567
1654520400000|2022-06-06 13:00:00|12557.2|12555.7|12556|12555.1|12557.5|12556.4|12552.6|12551.7|599
1654520700000|2022-06-06 13:05:00|12556.3|12554.8|12553.5|12552.6|12557|12556|12552.7|12551.8|406
1654521000000|2022-06-06 13:10:00|12554|12552.5|12552.7|12551.8|12556.5|12555.6|12552.6|12551.5|455
1654521300000|2022-06-06 13:15:00|12552.8|12551.9|12550.1|12548.6|12554|12552.9|12549.6|12548.5|546
1654521600000|2022-06-06 13:20:00|12550.2|12548.7|12550|12549.1|12550.7|12549.8|12546.9|12546|501
1654521900000|2022-06-06 13:25:00|12550.1|12549.2|12546.3|12545.4|12550.9|12550|12545.5|12544.4|546
1654522200000|2022-06-06 13:30:00|12546.4|12545.5|12544.1|12542.6|12551.3|12550.2|12542|12540.9|865
1654522500000|2022-06-06 13:35:00|12543.9|12542.4|12544.4|12543.5|12545.1|12543.9|12542|12540.8|635
1654522800000|2022-06-06 13:40:00|12544.5|12543.6|12542.9|12541.4|12549.5|12548.3|12542.1|12541|686
1654523100000|2022-06-06 13:45:00|12543.1|12541.6|12546.1|12545.2|12547.1|12546|12539|12538.1|714
1654523400000|2022-06-06 13:50:00|12546|12545.1|12547.8|12546.9|12548.3|12547.4|12542.2|12541.3|809
1654523700000|2022-06-06 13:55:00|12547.7|12546.8|12553.1|12552.2|12553.1|12552.2|12546.2|12545.3|714
1654524000000|2022-06-06 14:00:00|12553|12552.1|12554.2|12553.3|12557.3|12556.3|12550.9|12549.8|827
1654524300000|2022-06-06 14:05:00|12554.3|12553.4|12553.9|12553|12559.1|12558.2|12551.7|12550.8|727
1654524600000|2022-06-06 14:10:00|12553.8|12552.9|12554.9|12554|12557.2|12556|12551.4|12550.2|634
1654524900000|2022-06-06 14:15:00|12554.8|12553.9|12545.4|12543.9|12554.9|12554|12543.4|12542.5|816
1654525200000|2022-06-06 14:20:00|12544.9|12544|12542.8|12541.9|12545.4|12544.2|12541.5|12540.6|776
1654525500000|2022-06-06 14:25:00|12543|12542.1|12545.8|12544.3|12548.7|12547.3|12542|12540.9|666
1654525800000|2022-06-06 14:30:00|12545.5|12544.6|12540.6|12539.7|12547.9|12547|12539.6|12538.6|772
1654526100000|2022-06-06 14:35:00|12540.5|12539.6|12537.6|12536.1|12543.9|12543|12536|12535.1|889
1654526400000|2022-06-06 14:40:00|12537.7|12536.2|12547.6|12546.7|12548|12547.1|12532.3|12531.4|907
1654526700000|2022-06-06 14:45:00|12547.9|12547|12550.5|12549|12551.7|12550.6|12545.2|12543.7|790
1654527000000|2022-06-06 14:50:00|12550.6|12549.1|12554.5|12553|12561.7|12560.6|12549.7|12548.6|1015
1654527300000|2022-06-06 14:55:00|12554.6|12553.1|12556.9|12556|12561.4|12560.1|12554.6|12553.1|927
1654527600000|2022-06-06 15:00:00|12557|12556.1|12552.6|12551.1|12559.6|12558.3|12552.2|12550.9|786
1654527900000|2022-06-06 15:05:00|12552.5|12551|12548.7|12547.8|12555.6|12554.7|12548.1|12547.1|790
1654528200000|2022-06-06 15:10:00|12548.8|12547.9|12539.6|12538.1|12549.1|12547.9|12537.3|12536.4|1015
1654528500000|2022-06-06 15:15:00|12539.5|12538|12533.4|12532.5|12541.8|12540.9|12532.9|12532|841
1654528800000|2022-06-06 15:20:00|12533.1|12532.2|12527.2|12525.7|12536.6|12535.4|12526.6|12525.3|811
1654529100000|2022-06-06 15:25:00|12527.1|12525.6|12526.7|12525.8|12531.1|12529.6|12526|12524.7|766
1654529400000|2022-06-06 15:30:00|12526.5|12525.6|12531.6|12530.7|12532.2|12531.2|12526.1|12525.2|828
1654529700000|2022-06-06 15:35:00|12531.4|12530.5|12529|12527.5|12531.5|12530.6|12528.3|12527.4|668
1654530000000|2022-06-06 15:40:00|12528.9|12527.4|12537.2|12536.3|12538.4|12536.9|12528.1|12526.9|695
1654530300000|2022-06-06 15:45:00|12537.1|12536.2|12537.5|12536|12542.3|12540.8|12537|12535.9|724
1654530600000|2022-06-06 15:50:00|12537.6|12536.1|12541.2|12539.7|12542.8|12541.3|12535.4|12533.9|673
1654530900000|2022-06-06 15:55:00|12541.3|12539.8|12544.8|12543.3|12546.5|12545.2|12539.4|12538.5|805
1654531200000|2022-06-06 16:00:00|12545|12543.5|12537.3|12536.4|12545.6|12544.6|12537|12535.8|847
1654531500000|2022-06-06 16:05:00|12537.4|12536.5|12540.1|12539.2|12541.7|12540.8|12537.3|12536.4|607
1654531800000|2022-06-06 16:10:00|12540.2|12539.3|12537.1|12536.2|12542.9|12541.8|12537.1|12536.2|594
1654532100000|2022-06-06 16:15:00|12537.7|12536.8|12537.3|12535.8|12540.4|12539.5|12536.8|12535.8|512
1654532400000|2022-06-06 16:20:00|12537.4|12535.9|12533.1|12532.2|12540.3|12539|12533.1|12532.2|530
1654532700000|2022-06-06 16:25:00|12533.2|12532.3|12528.7|12527.8|12535.1|12534|12528.2|12527.3|606
1654533000000|2022-06-06 16:30:00|12528.6|12527.7|12529.4|12527.9|12529.4|12528|12526|12525.1|630
1654533300000|2022-06-06 16:35:00|12529.3|12527.8|12530.9|12530|12531.4|12530.1|12528.8|12527.5|388
1654533600000|2022-06-06 16:40:00|12530.7|12529.8|12532.6|12531.1|12533.5|12532.6|12530.1|12528.8|674
1654533900000|2022-06-06 16:45:00|12532.7|12531.2|12532.9|12532|12538.5|12537.1|12531.6|12530.6|571
1654534200000|2022-06-06 16:50:00|12532.8|12531.9|12534.9|12534|12535.3|12534.2|12532.3|12531.4|450
1654534500000|2022-06-06 16:55:00|12534.8|12533.9|12540.3|12539.4|12541.7|12540.8|12534.2|12533.3|584
1654534800000|2022-06-06 17:00:00|12540.2|12539.3|12538.6|12537.7|12541.5|12540.3|12536.5|12535.6|609
1654535100000|2022-06-06 17:05:00|12538.5|12537.6|12537.6|12536.1|12539.8|12538.8|12536|12534.7|500
1654535400000|2022-06-06 17:10:00|12537.8|12536.3|12537.4|12535.9|12538.2|12537.2|12535|12534|426
1654535700000|2022-06-06 17:15:00|12537.2|12535.7|12538.6|12537.7|12539.5|12538.5|12536|12535.1|473
1654536000000|2022-06-06 17:20:00|12538.5|12537.6|12539.4|12537.9|12540.4|12539.4|12537|12535.9|396
1654536300000|2022-06-06 17:25:00|12539.3|12537.8|12537.9|12536.4|12539.4|12538.2|12536.7|12535.4|428
1654536600000|2022-06-06 17:30:00|12537.8|12536.3|12540.1|12539.2|12540.6|12539.4|12536.6|12535.3|336
1654536900000|2022-06-06 17:35:00|12540|12539.1|12545.4|12544.5|12548.3|12547.3|12539.1|12537.9|455
1654537200000|2022-06-06 17:40:00|12545.3|12544.4|12546.1|12545.2|12549|12547.8|12545|12543.8|475
1654537500000|2022-06-06 17:45:00|12546.2|12545.3|12543.6|12542.7|12547.8|12546.7|12541.8|12540.7|465
1654537800000|2022-06-06 17:50:00|12543.7|12542.8|12540.4|12538.9|12543.9|12543|12540.3|12538.9|449
1654538100000|2022-06-06 17:55:00|12540.6|12539.7|12539.5|12538.6|12541.2|12540.3|12537.9|12536.7|398
1654538400000|2022-06-06 18:00:00|12539.6|12538.7|12537.2|12536.3|12539.8|12538.9|12536.6|12535.7|434
1654538700000|2022-06-06 18:05:00|12537.1|12536.2|12539.1|12538.2|12539.6|12538.7|12536.9|12535.8|495
1654539000000|2022-06-06 18:10:00|12539|12538.1|12540.3|12538.8|12540.8|12539.5|12537.4|12536.4|488
1654539300000|2022-06-06 18:15:00|12540.4|12538.9|12541|12539.5|12541.5|12540.1|12539.1|12538.2|381
1654539600000|2022-06-06 18:20:00|12540.9|12539.4|12538.1|12536.6|12541.4|12539.9|12536.5|12535|596
1654539900000|2022-06-06 18:25:00|12538.2|12536.7|12535.4|12533.9|12538.8|12537.3|12532.3|12531.1|540
1654540200000|2022-06-06 18:30:00|12535.3|12533.8|12535.4|12534.5|12536.2|12534.8|12534|12532.6|633
1654540500000|2022-06-06 18:35:00|12535.5|12534.6|12535.2|12533.7|12536.4|12535.2|12534.4|12533.5|405
1654540800000|2022-06-06 18:40:00|12535|12533.5|12536|12535.1|12536.5|12535.5|12534.2|12533.3|451
1654541100000|2022-06-06 18:45:00|12536.1|12535.2|12535.3|12533.8|12536.9|12535.9|12535.1|12533.8|558
1654541400000|2022-06-06 18:50:00|12535.2|12533.7|12533.4|12532.5|12535.2|12534|12532.1|12531|520
1654541700000|2022-06-06 18:55:00|12533.3|12532.4|12535.2|12533.7|12537.8|12536.6|12532|12531.1|527
1654542000000|2022-06-06 19:00:00|12535.1|12533.6|12534.2|12533.3|12536.6|12535.5|12533.7|12532.7|646
1654542300000|2022-06-06 19:05:00|12533.9|12533|12534.3|12532.8|12534.4|12533.2|12531.4|12530.1|533
1654542600000|2022-06-06 19:10:00|12534.1|12532.6|12540.3|12538.8|12540.9|12539.4|12532.9|12531.6|555
1654542900000|2022-06-06 19:15:00|12540.2|12538.7|12536.7|12535.2|12543|12541.8|12536|12534.8|467
1654543200000|2022-06-06 19:20:00|12536.8|12535.3|12538|12537.1|12538.6|12537.4|12535.1|12534.2|483
1654543500000|2022-06-06 19:25:00|12538.1|12537.2|12538.2|12536.7|12539.4|12538.3|12536.7|12535.4|408
1654543800000|2022-06-06 19:30:00|12538.3|12536.8|12539.5|12538|12541.7|12540.2|12537.8|12536.3|342
1654544100000|2022-06-06 19:35:00|12539.4|12537.9|12539.6|12538.7|12540.4|12539.1|12537.8|12536.6|415
1654544400000|2022-06-06 19:40:00|12540.1|12538.6|12541.4|12539.9|12541.8|12540.6|12538.6|12537.6|363
1654544700000|2022-06-06 19:45:00|12542|12541.1|12540|12538.5|12542.4|12541.3|12538.8|12537.3|348
1654545000000|2022-06-06 19:50:00|12540.1|12538.6|12538.1|12536.6|12542.3|12540.8|12537|12535.2|544
1654545300000|2022-06-06 19:55:00|12537.9|12536.4|12536.2|12535.3|12539.8|12538.4|12535.1|12533.9|400
1654545600000|2022-06-06 20:00:00|12536.1|12535.2|12531.9|12531|12541.3|12539.4|12531.8|12530.6|788
1654545900000|2022-06-06 20:05:00|12531.8|12530.9|12531.5|12530.6|12533.3|12532.1|12531.1|12530|209
1654546200000|2022-06-06 20:10:00|12531.6|12530.7|12530.2|12528.7|12532.2|12531|12529.7|12528.4|312
1654546500000|2022-06-06 20:15:00|12530.1|12528.6|12532|12530.5|12532|12530.7|12529.8|12528.4|204
1654546800000|2022-06-06 20:20:00|12531.9|12530.4|12533.1|12532.2|12534.7|12533.2|12531.9|12530.4|159
1654547100000|2022-06-06 20:25:00|12533.4|12531.9|12532.4|12530.9|12533.7|12532.5|12532.3|12530.8|156
1654547400000|2022-06-06 20:30:00|12532.3|12530.8|12530.2|12528.7|12533.4|12531.9|12530|12528.6|167
1654547700000|2022-06-06 20:35:00|12530.3|12528.8|12529.3|12527.8|12530.3|12528.8|12528.1|12526.8|175
1654548000000|2022-06-06 20:40:00|12529.1|12527.6|12527.4|12525.9|12529.2|12527.7|12527.4|12525.9|203
1654548300000|2022-06-06 20:45:00|12527|12526.1|12527.4|12525.9|12528.7|12527|12526.9|12525.4|286
1654548600000|2022-06-06 20:50:00|12527.3|12525.8|12528.4|12526.9|12528.6|12527|12527.3|12525.6|230
1654548900000|2022-06-06 20:55:00|12528.3|12526.8|12537.6|12527.2|12541.7|12530.7|12528.3|12525.1|554
1654549200000|2022-06-06 21:00:00|12537.8|12527|12537.5|12526.5|12537.8|12527.7|12536.2|12525.2|62
1654549500000|2022-06-06 21:05:00|12537.7|12526.7|12537.3|12527|12538.4|12527.7|12536.8|12526.4|1006
1654549800000|2022-06-06 21:10:00|12537.5|12526.3|12536.4|12527.4|12537.7|12528.4|12534.9|12524.9|1198
1654550100000|2022-06-06 21:15:00|12536.1|12527.2|12535.1|12528.1|12537.7|12528.3|12535|12526.5|668
1654550400000|2022-06-06 21:20:00|12537.7|12526.9|12535.8|12528.6|12538.3|12529.5|12535|12525.5|400
1654550700000|2022-06-06 21:25:00|12535.9|12528.7|12535.4|12528.2|12537.9|12529.4|12534.7|12526.4|906
1654551000000|2022-06-06 21:30:00|12535.3|12527.6|12534.4|12528.6|12536.5|12529.5|12533.9|12527.4|166
1654551300000|2022-06-06 21:35:00|12535.9|12527|12533.6|12529|12536.7|12529.6|12533.6|12527|121
1654551600000|2022-06-06 21:40:00|12533.7|12529.1|12535.5|12527.7|12537.9|12530|12533.5|12526.4|149
1654551900000|2022-06-06 21:45:00|12535.2|12527.8|12534.3|12528.8|12535.9|12529.5|12533.4|12526.9|178
1654552200000|2022-06-06 21:50:00|12533.7|12529.3|12533.6|12529.2|12536.2|12529.5|12533.3|12527.8|158
1654552500000|2022-06-06 21:55:00|12533.5|12529|12533.8|12529.3|12536.4|12529.4|12533.2|12527.4|135
1654552800000|2022-06-06 22:00:00|12533.3|12529.8|12534.4|12528.6|12541.3|12530.3|12533.3|12526.1|498
1654553100000|2022-06-06 22:05:00|12534.6|12528.5|12534|12528.6|12540.2|12529.3|12533.5|12526.7|415
1654553400000|2022-06-06 22:10:00|12533.9|12528.7|12536.7|12527.7|12539.7|12529.3|12532.3|12526|376
1654553700000|2022-06-06 22:15:00|12533.9|12528.4|12530.7|12527.8|12534.7|12529.1|12529.6|12527.1|622
1654554000000|2022-06-06 22:20:00|12530.3|12527.5|12529.4|12526.5|12531.3|12528.2|12529.2|12525.9|489
1654554300000|2022-06-06 22:25:00|12529.3|12526.6|12529.9|12527.5|12530.6|12527.7|12528.9|12526.1|557
1654554600000|2022-06-06 22:30:00|12529.8|12527.8|12530.5|12527.5|12531.2|12528.1|12529.3|12526.9|410
1654554900000|2022-06-06 22:35:00|12530.4|12527.6|12530.3|12528|12530.8|12528.5|12529.5|12527.4|829
1654555200000|2022-06-06 22:40:00|12530.1|12527.9|12530.6|12528.4|12530.8|12528.8|12529.6|12527.2|970
1654555500000|2022-06-06 22:45:00|12530.1|12528.6|12530.5|12529|12531.8|12529.9|12530.1|12528|877
1654555800000|2022-06-06 22:50:00|12530.8|12528.7|12530.5|12529|12533.3|12529.8|12529.3|12526.5|785
1654556100000|2022-06-06 22:55:00|12530.6|12529.1|12530|12528.5|12531.8|12530.1|12528.8|12527.3|702
1654556400000|2022-06-06 23:00:00|12530.1|12528.6|12528.2|12526.7|12530.6|12529.1|12527.8|12526|792
1654556700000|2022-06-06 23:05:00|12528.3|12526.8|12526.1|12524.6|12528.4|12526.9|12525.8|12524.3|760
1654557000000|2022-06-06 23:10:00|12526.2|12524.7|12525.5|12524|12526.3|12524.8|12524.8|12523.3|687
1654557300000|2022-06-06 23:15:00|12525.4|12523.9|12524.4|12522.9|12525.5|12524.4|12523.5|12522|690
1654557600000|2022-06-06 23:20:00|12524.3|12522.8|12517.2|12515.7|12524.4|12523|12516|12515.1|955
1654557900000|2022-06-06 23:25:00|12517.4|12515.9|12518.6|12517.1|12519.1|12517.7|12515.7|12514.8|792
1654558200000|2022-06-06 23:30:00|12518.8|12517.3|12517.1|12515.6|12521.1|12519.6|12516.7|12515.2|871
1654558500000|2022-06-06 23:35:00|12517.2|12515.7|12519.2|12517.7|12519.6|12518.1|12516.6|12515.4|877
1654558800000|2022-06-06 23:40:00|12519.1|12517.6|12521.2|12520.3|12521.4|12520.3|12517.9|12516.7|833
1654559100000|2022-06-06 23:45:00|12521.6|12520.7|12522.9|12522|12524.6|12523.3|12521.6|12520.7|749
1654559400000|2022-06-06 23:50:00|12523.1|12522.2|12524.8|12523.3|12525.6|12524.3|12522.9|12521.5|907
1654559700000|2022-06-06 23:55:00|12524.9|12523.4|12524.1|12522.6|12526.1|12524.6|12523.7|12522.5|695
1654560000000|2022-06-07 00:00:00|12524.2|12522.7|12521.7|12520.8|12525.5|12524.3|12520.7|12519.6|962
1654560300000|2022-06-07 00:05:00|12521.6|12520.7|12524.6|12523.7|12524.9|12524|12519.8|12518.6|838
1654560600000|2022-06-07 00:10:00|12524.5|12523.6|12522.6|12521.7|12524.7|12523.8|12520.7|12519.8|895
1654560900000|2022-06-07 00:15:00|12522.5|12521.6|12523|12522.1|12524.3|12523.3|12521.8|12520.9|755
1654561200000|2022-06-07 00:20:00|12522.9|12522|12518.9|12518|12523.1|12522.2|12518.1|12516.8|821
1654561500000|2022-06-07 00:25:00|12519|12518.1|12519.2|12517.7|12520.1|12519.2|12517|12516.1|914
1654561800000|2022-06-07 00:30:00|12519.1|12517.6|12513.9|12513|12520.1|12519.2|12513.8|12512.9|868
1654562100000|2022-06-07 00:35:00|12514|12513.1|12520|12519.1|12520.1|12519.2|12513.6|12512.6|1005
1654562400000|2022-06-07 00:40:00|12520.1|12518.6|12519.2|12518.3|12522.5|12521.6|12518.6|12517.6|1032
1654562700000|2022-06-07 00:45:00|12519.3|12518.4|12523|12522.1|12523.3|12522.4|12518.8|12517.8|809
1654563000000|2022-06-07 00:50:00|12523.1|12522.2|12515.4|12514.5|12524.2|12523.3|12515.4|12514.2|1141
1654563300000|2022-06-07 00:55:00|12516.2|12515.3|12517|12516.1|12517.8|12516.9|12514.6|12513.7|908
1654563600000|2022-06-07 01:00:00|12516.9|12516|12512.9|12512|12517.4|12516.5|12512.9|12511.9|922
1654563900000|2022-06-07 01:05:00|12513|12512.1|12514|12513.1|12515.9|12515|12512.3|12511.4|909
1654564200000|2022-06-07 01:10:00|12514.1|12513.2|12512.8|12511.9|12514.2|12513.3|12512.1|12511.2|916
1654564500000|2022-06-07 01:15:00|12512.7|12511.8|12509.6|12508.7|12513|12512.1|12507.1|12506.2|1105
1654564800000|2022-06-07 01:20:00|12509.7|12508.8|12509|12508.1|12510.3|12509.4|12507.4|12506.5|939
1654565100000|2022-06-07 01:25:00|12508.9|12508|12504.3|12503.4|12509.2|12508.3|12503.4|12502.5|1057
1654565400000|2022-06-07 01:30:00|12504.4|12503.5|12504|12503.1|12504.8|12503.9|12496.9|12496|1108
1654565700000|2022-06-07 01:35:00|12504.1|12503.2|12509|12508.1|12512.2|12511.3|12503.9|12503|941
1654566000000|2022-06-07 01:40:00|12508.9|12508|12509|12508.1|12509.6|12508.7|12506.2|12505.1|903
1654566300000|2022-06-07 01:45:00|12508.9|12508|12506|12505.1|12509.9|12509|12504.8|12503.9|863
1654566600000|2022-06-07 01:50:00|12506.2|12505.3|12507.7|12506.8|12508.5|12507.6|12505.9|12505|826
1654566900000|2022-06-07 01:55:00|12507.8|12506.9|12507|12506.1|12509|12508.1|12504.8|12503.9|813
1654567200000|2022-06-07 02:00:00|12507.1|12506.2|12504.2|12503.3|12507.2|12506.3|12502.9|12501.9|860
1654567500000|2022-06-07 02:05:00|12504.1|12503.2|12500.4|12499.5|12504.9|12504|12499.9|12498.8|862
1654567800000|2022-06-07 02:10:00|12500.7|12499.8|12499.9|12499|12501.2|12500|12498.5|12497.6|809
1654568100000|2022-06-07 02:15:00|12500|12499.1|12501.7|12500.8|12502|12501.1|12499.4|12498.3|881
1654568400000|2022-06-07 02:20:00|12501.8|12500.9|12502.1|12501.2|12504|12503.1|12500.4|12499.5|946
1654568700000|2022-06-07 02:25:00|12502.2|12501.3|12502.5|12501.6|12503.8|12502.9|12500.6|12499.7|913
1654569000000|2022-06-07 02:30:00|12502.4|12501.5|12496.4|12495.5|12503.5|12502.6|12495.3|12494.4|956
1654569300000|2022-06-07 02:35:00|12496.5|12495.6|12495.9|12495|12498|12497.1|12495.2|12494.3|779
1654569600000|2022-06-07 02:40:00|12496.1|12495.2|12496|12495.1|12497.7|12496.8|12495.2|12494.1|824
1654569900000|2022-06-07 02:45:00|12496.1|12495.2|12495.7|12494.8|12496.8|12495.9|12493.1|12492.2|948
1654570200000|2022-06-07 02:50:00|12495.6|12494.7|12500.4|12499.5|12501.7|12500.8|12494.8|12493.9|912
1654570500000|2022-06-07 02:55:00|12500.5|12499.6|12502.1|12501.2|12503.6|12502.7|12499.5|12498.4|858
1654570800000|2022-06-07 03:00:00|12502.2|12501.3|12501.2|12500.3|12503.2|12502.3|12499.4|12498.5|933
1654571100000|2022-06-07 03:05:00|12501.1|12500.2|12505.2|12504.3|12506.4|12505.5|12501|12500.1|809
1654571400000|2022-06-07 03:10:00|12505.1|12504.2|12508.2|12506.7|12508.3|12507.4|12504.8|12503.9|866
1654571700000|2022-06-07 03:15:00|12508|12506.5|12507.5|12506.6|12510.4|12509.5|12505.6|12504.3|1050
1654572000000|2022-06-07 03:20:00|12507.4|12506.5|12507.7|12506.2|12508.6|12507.4|12506.2|12505.3|918
1654572300000|2022-06-07 03:25:00|12507.9|12506.4|12508.1|12507.2|12509.9|12508.9|12506.8|12505.7|950
1654572600000|2022-06-07 03:30:00|12507.9|12507|12509|12508.1|12510.2|12509.3|12507.3|12506.4|860
1654572900000|2022-06-07 03:35:00|12509.1|12508.2|12511|12510.1|12512.1|12511|12508.5|12507.6|963
1654573200000|2022-06-07 03:40:00|12510.8|12509.9|12509.2|12508.3|12512.1|12511.2|12508.7|12507.6|865
1654573500000|2022-06-07 03:45:00|12509.1|12508.2|12507.8|12506.9|12510.2|12509.3|12507.7|12506.8|877
1654573800000|2022-06-07 03:50:00|12507.6|12506.7|12508.7|12507.2|12509.2|12508|12507|12505.9|838
1654574100000|2022-06-07 03:55:00|12508.8|12507.3|12508|12506.5|12509.2|12508.1|12506.8|12505.9|886
1654574400000|2022-06-07 04:00:00|12507.7|12506.8|12507.2|12505.7|12508|12507|12505.9|12504.7|873
1654574700000|2022-06-07 04:05:00|12507.3|12505.8|12506.3|12505.4|12508.4|12507.5|12506.1|12505.2|799
1654575000000|2022-06-07 04:10:00|12506.2|12505.3|12506.7|12505.8|12507.5|12506.6|12505.1|12504.2|825
1654575300000|2022-06-07 04:15:00|12506.8|12505.9|12508|12507.1|12508.6|12507.7|12505|12504.1|827
1654575600000|2022-06-07 04:20:00|12508.1|12507.2|12510.6|12509.7|12511.6|12510.7|12507.6|12506.7|813
1654575900000|2022-06-07 04:25:00|12511|12510.1|12513.2|12511.7|12514|12512.5|12510.3|12508.8|1063
1654576200000|2022-06-07 04:30:00|12513.3|12511.8|12512|12510.5|12523.5|12522|12511.5|12510|1803
1654576500000|2022-06-07 04:35:00|12512.3|12510.8|12501.3|12499.8|12513.5|12512|12500.1|12498.6|1338
1654576800000|2022-06-07 04:40:00|12501.1|12499.6|12493.8|12492.3|12502.1|12500.6|12493.2|12491.7|1272
1654577100000|2022-06-07 04:45:00|12493.5|12492.6|12490.2|12489.3|12494.3|12493.1|12489.3|12487.8|1317
1654577400000|2022-06-07 04:50:00|12490.3|12489.4|12498.2|12496.7|12498.4|12497.1|12489.2|12488|1164
1654577700000|2022-06-07 04:55:00|12498.3|12496.8|12492.5|12491|12498.7|12497.2|12492.2|12490.7|1124
1654578000000|2022-06-07 05:00:00|12492.8|12491.3|12489.3|12487.8|12494.4|12493|12489.2|12487.7|1259
1654578300000|2022-06-07 05:05:00|12489.2|12487.7|12484.1|12483.2|12489.4|12488|12473.1|12471.6|1350
1654578600000|2022-06-07 05:10:00|12483.1|12482.2|12484.4|12482.9|12485.6|12484.3|12480.3|12478.8|1206
1654578900000|2022-06-07 05:15:00|12484.5|12483|12483.3|12481.8|12485.4|12483.9|12481.3|12480|1135
1654579200000|2022-06-07 05:20:00|12483.5|12482.6|12476.8|12475.9|12484.3|12482.8|12475.9|12475|1095
1654579500000|2022-06-07 05:25:00|12476.9|12476|12468.6|12467.1|12477|12476.1|12461.1|12459.6|1288
1654579800000|2022-06-07 05:30:00|12468.5|12467|12468|12466.5|12471.1|12469.6|12463.3|12461.8|1026
1654580100000|2022-06-07 05:35:00|12468.1|12466.6|12467.4|12466.5|12470.6|12469.1|12465|12463.6|1080
1654580400000|2022-06-07 05:40:00|12467.5|12466.6|12470|12468.5|12472.5|12471.5|12467.1|12466.2|1039
1654580700000|2022-06-07 05:45:00|12470.1|12468.6|12470|12469.1|12471.6|12470.7|12464.5|12463.6|1128
1654581000000|2022-06-07 05:50:00|12469.8|12468.9|12460.6|12459.7|12471.7|12470.4|12460.1|12458.9|1100
1654581300000|2022-06-07 05:55:00|12460.7|12459.8|12449.2|12447.7|12464.7|12463.7|12446.8|12445.9|1521
1654581600000|2022-06-07 06:00:00|12448.6|12447.1|12459.7|12458.8|12461.3|12460.1|12448|12446.5|1316
1654581900000|2022-06-07 06:05:00|12459.6|12458.7|12440|12439.1|12459.8|12458.7|12435.2|12433.7|1185
1654582200000|2022-06-07 06:10:00|12440.1|12439.2|12440.1|12439.2|12444.9|12443.4|12430.9|12429.5|1420
1654582500000|2022-06-07 06:15:00|12440|12439.1|12439.8|12438.3|12442.3|12440.9|12436.1|12435|1263
1654582800000|2022-06-07 06:20:00|12439.7|12438.2|12443.6|12442.7|12446.4|12445.3|12439.2|12438.1|1144
1654583100000|2022-06-07 06:25:00|12443.9|12442.4|12445|12444.1|12447.2|12445.8|12441.3|12440.2|1071
1654583400000|2022-06-07 06:30:00|12444.9|12444|12448.6|12447.1|12448.9|12447.9|12440.9|12439.7|1122
1654583700000|2022-06-07 06:35:00|12448.4|12446.9|12460.1|12459.2|12464.2|12462.7|12448.4|12446.9|1173
1654584000000|2022-06-07 06:40:00|12459.8|12458.9|12462.2|12461.3|12464.4|12462.9|12456.8|12455.7|1117
1654584300000|2022-06-07 06:45:00|12462.1|12461.2|12469.8|12468.9|12472.8|12471.6|12462.1|12461.2|1228
1654584600000|2022-06-07 06:50:00|12469.7|12468.8|12470.9|12470|12478.2|12476.7|12469.1|12468|1267
1654584900000|2022-06-07 06:55:00|12471|12470.1|12467.9|12467|12472.8|12471.9|12466.1|12464.9|1150
1654585200000|2022-06-07 07:00:00|12468|12467.1|12473|12472.1|12476.3|12474.8|12466.9|12465.7|1343
1654585500000|2022-06-07 07:05:00|12473.1|12472.2|12486.2|12485.3|12487.5|12486.4|12472.7|12471.8|1338
1654585800000|2022-06-07 07:10:00|12486.3|12485.4|12481.5|12480.6|12486.6|12485.7|12476|12474.8|1216
1654586100000|2022-06-07 07:15:00|12481.4|12480.5|12476.3|12474.8|12482.6|12481.7|12475.9|12474.6|1096
1654586400000|2022-06-07 07:20:00|12476.2|12474.7|12484.2|12483.3|12484.4|12483.3|12473.6|12472.7|1209
1654586700000|2022-06-07 07:25:00|12484|12483.1|12482|12481.1|12485.3|12484.2|12480.8|12479.9|1204
1654587000000|2022-06-07 07:30:00|12481.8|12480.9|12485.9|12485|12490.9|12489.4|12481.1|12480|1191
1654587300000|2022-06-07 07:35:00|12485.6|12484.7|12482.3|12480.8|12486.2|12485|12481.2|12479.9|1107
1654587600000|2022-06-07 07:40:00|12482.2|12480.7|12476.7|12475.8|12484.2|12483.3|12475.8|12474.9|1143
1654587900000|2022-06-07 07:45:00|12476.8|12475.9|12471.9|12471|12479|12478|12471.8|12470.9|1128
1654588200000|2022-06-07 07:50:00|12471.8|12470.9|12475.8|12474.9|12476.9|12476|12468.9|12467.7|1140
1654588500000|2022-06-07 07:55:00|12475.7|12474.8|12481.2|12480.3|12482|12480.8|12475.7|12474.8|879
1654588800000|2022-06-07 08:00:00|12481.7|12480.8|12509.1|12507.6|12513.8|12511.6|12481.5|12480.6|999
1654589100000|2022-06-07 08:05:00|12509.7|12507.5|12518.6|12517.1|12521.2|12518.9|12508.2|12506.7|1332
1654589400000|2022-06-07 08:10:00|12518.8|12517.3|12525.6|12524.1|12536.1|12533.3|12513.5|12512|1077
1654589700000|2022-06-07 08:15:00|12525.5|12524|12519.1|12517.6|12527.3|12526|12517.7|12516.2|1038
1654590000000|2022-06-07 08:20:00|12519.3|12517.8|12515.4|12513.9|12519.9|12518.4|12513.5|12512|860
1654590300000|2022-06-07 08:25:00|12515.6|12514.1|12509.1|12505.5|12516.2|12514.7|12508|12504.8|991
1654590600000|2022-06-07 08:30:00|12508.7|12506|12510.2|12508.7|12516.7|12515.2|12507.6|12506|912
1654590900000|2022-06-07 08:35:00|12510.1|12508.6|12515.2|12513.7|12518.2|12516.7|12509.8|12508.5|951
1654591200000|2022-06-07 08:40:00|12515.5|12514|12507.2|12506.3|12517|12515.5|12504.1|12502.6|822
1654591500000|2022-06-07 08:45:00|12507.3|12506.4|12501.3|12499.8|12509.4|12508.4|12500.8|12499.8|836
1654591800000|2022-06-07 08:50:00|12501.1|12499.6|12497.8|12496.3|12502.3|12501.1|12496.2|12494.9|691
1654592100000|2022-06-07 08:55:00|12497.9|12496.4|12495.2|12493.7|12500.5|12499.4|12495|12493.5|725
1654592400000|2022-06-07 09:00:00|12495.1|12493.6|12491|12490.1|12497.4|12496.3|12491|12490|801
1654592700000|2022-06-07 09:05:00|12491.1|12490.2|12494.4|12492.9|12495.3|12494|12491.1|12490.2|741
1654593000000|2022-06-07 09:10:00|12494.2|12492.7|12497.2|12495.7|12500.9|12499.6|12494.1|12492.7|794
1654593300000|2022-06-07 09:15:00|12497.3|12495.8|12502.2|12501.3|12504.1|12502.2|12496.9|12495.7|774
1654593600000|2022-06-07 09:20:00|12502.1|12501.2|12499.4|12497.9|12504.7|12503.3|12497.1|12495.8|763
1654593900000|2022-06-07 09:25:00|12499.3|12497.8|12502.2|12501.3|12505|12504.1|12497|12495.6|598
1654594200000|2022-06-07 09:30:00|12502.3|12501.4|12510.7|12509.2|12513.4|12512|12500.6|12499.3|733
1654594500000|2022-06-07 09:35:00|12510.6|12509.1|12509.3|12507.8|12512.2|12510.8|12508.8|12507.7|692
1654594800000|2022-06-07 09:40:00|12509.2|12507.7|12510|12508.5|12510.4|12509.2|12507.4|12505.9|564
1654595100000|2022-06-07 09:45:00|12510.1|12508.6|12508.9|12508|12510.8|12509.9|12504.9|12503.7|502
1654595400000|2022-06-07 09:50:00|12509|12508.1|12501.2|12499.7|12509.2|12508.1|12500.1|12498.6|491
1654595700000|2022-06-07 09:55:00|12501.1|12499.6|12505.6|12504.7|12505.7|12504.8|12499.9|12498.8|589
1654596000000|2022-06-07 10:00:00|12505.7|12504.8|12512|12510.5|12516.4|12514.9|12505.7|12504.7|898
1654596300000|2022-06-07 10:05:00|12512.1|12510.6|12511.1|12509.6|12513|12511.1|12506.9|12505.4|629
1654596600000|2022-06-07 10:10:00|12511.2|12509.7|12517.4|12515.9|12517.5|12516.3|12509|12507.6|541
1654596900000|2022-06-07 10:15:00|12517.5|12516|12513.9|12512.4|12518.5|12517.4|12513.3|12511.8|694
1654597200000|2022-06-07 10:20:00|12513.8|12512.3|12517.1|12515.6|12518.3|12517|12513.1|12511.6|711
1654597500000|2022-06-07 10:25:00|12517.2|12515.7|12516.7|12515.2|12518.1|12516.6|12515|12513.5|726
1654597800000|2022-06-07 10:30:00|12516.8|12515.3|12515.2|12513.7|12518.5|12517|12514.2|12512.7|671
1654598100000|2022-06-07 10:35:00|12515.1|12513.6|12518.5|12517.6|12520.1|12518.6|12514.9|12513.4|649
1654598400000|2022-06-07 10:40:00|12518.4|12517.5|12513.2|12511.7|12520.1|12518.7|12510.7|12509.4|608
1654598700000|2022-06-07 10:45:00|12513.4|12511.9|12514.2|12512.7|12517.5|12516.6|12512|12510.7|478
1654599000000|2022-06-07 10:50:00|12513.9|12513|12516.4|12514.9|12517.9|12516.3|12513.6|12512.1|618
1654599300000|2022-06-07 10:55:00|12516.3|12514.8|12497.2|12495.7|12516.4|12514.9|12494.9|12493.4|1086
1654599600000|2022-06-07 11:00:00|12497.1|12495.6|12498.4|12496.9|12500.3|12498.9|12492.1|12491.2|1020
1654599900000|2022-06-07 11:05:00|12498.6|12497.1|12497.1|12495.6|12500.4|12499.1|12495.2|12493.8|832
1654600200000|2022-06-07 11:10:00|12497|12495.5|12493.8|12492.9|12497.3|12496.1|12490|12489.1|825
1654600500000|2022-06-07 11:15:00|12493.5|12492.6|12490.5|12489.6|12493.9|12492.6|12489.1|12488|744
1654600800000|2022-06-07 11:20:00|12490.6|12489.7|12495.5|12494|12498.1|12496.9|12488.3|12486.9|861
1654601100000|2022-06-07 11:25:00|12495.6|12494.1|12494.2|12492.7|12497.8|12495.9|12492.8|12491.6|503
1654601400000|2022-06-07 11:30:00|12494.1|12492.6|12496.1|12494.6|12496.1|12494.8|12490.9|12489.6|549
1654601700000|2022-06-07 11:35:00|12496|12494.5|12493.3|12491.8|12496.3|12495|12491.8|12490.6|553
1654602000000|2022-06-07 11:40:00|12493.1|12491.6|12491.1|12489.6|12493.3|12491.8|12486.7|12485.4|615
1654602300000|2022-06-07 11:45:00|12492.2|12490.7|12496.1|12494.6|12496.2|12494.9|12487|12485.8|840
1654602600000|2022-06-07 11:50:00|12496.2|12494.7|12491.2|12489.7|12497.4|12496.3|12490.5|12489.5|751
1654602900000|2022-06-07 11:55:00|12491.1|12489.6|12493|12491.5|12493.9|12492.9|12488.1|12487|700
1654603200000|2022-06-07 12:00:00|12492.7|12491.2|12495.9|12495|12497.5|12496.1|12491.2|12489.9|888
1654603500000|2022-06-07 12:05:00|12496.2|12494.7|12496.9|12495.4|12500.7|12499.6|12495.7|12494.4|629
1654603800000|2022-06-07 12:10:00|12497.2|12495.7|12490.5|12489|12498|12496.7|12489.6|12488.1|772
1654604100000|2022-06-07 12:15:00|12491.2|12489.7|12492|12491.1|12494.6|12493.6|12488.7|12487.2|830
1654604400000|2022-06-07 12:20:00|12492.3|12490.8|12503.3|12501.8|12503.3|12502|12489.9|12489|720
1654604700000|2022-06-07 12:25:00|12503.5|12502|12508.5|12506|12510.8|12509.3|12502.4|12501|725
1654605000000|2022-06-07 12:30:00|12508.2|12506.1|12504.7|12503.8|12509.5|12508|12502.7|12501.5|909
1654605300000|2022-06-07 12:35:00|12505.1|12503.6|12514.2|12512.7|12515.7|12514.6|12505.1|12503.6|903
1654605600000|2022-06-07 12:40:00|12514.3|12512.8|12510.9|12510|12517.3|12515.9|12510.6|12509.4|796
1654605900000|2022-06-07 12:45:00|12510.8|12509.9|12503.3|12502.4|12511.2|12510|12502.8|12501.5|815
1654606200000|2022-06-07 12:50:00|12503.4|12502.5|12497.3|12495.8|12508.5|12507.2|12496.8|12495.5|732
1654606500000|2022-06-07 12:55:00|12497|12495.5|12488|12486.5|12497.9|12496.4|12486.8|12485.3|899
1654606800000|2022-06-07 13:00:00|12487.4|12485.9|12491.5|12490|12491.9|12490.8|12483.6|12482.5|913
1654607100000|2022-06-07 13:05:00|12491|12490.1|12492.1|12491.2|12495.9|12495|12489.6|12488.4|825
1654607400000|2022-06-07 13:10:00|12492|12491.1|12484.8|12483.9|12493.2|12492.3|12482.6|12481.4|778
1654607700000|2022-06-07 13:15:00|12485|12484.1|12486.1|12484.6|12492.3|12490.8|12484.1|12483|951
1654608000000|2022-06-07 13:20:00|12486.2|12484.7|12494.3|12493.4|12497.5|12496|12485|12483.7|829
1654608300000|2022-06-07 13:25:00|12494.1|12493.2|12502.1|12500.6|12502.4|12501.2|12493.5|12492.1|977
1654608600000|2022-06-07 13:30:00|12502.7|12501.2|12508.9|12507.4|12509|12507.8|12498.8|12497.9|1188
1654608900000|2022-06-07 13:35:00|12509|12507.5|12508.8|12507.3|12510.6|12509.1|12505.7|12504.2|1059
1654609200000|2022-06-07 13:40:00|12508.9|12507.4|12514|12513.1|12516.2|12515.2|12507.6|12506.1|998
1654609500000|2022-06-07 13:45:00|12514.3|12512.8|12538.2|12536.7|12538.3|12536.8|12514.3|12512.8|1198
1654609800000|2022-06-07 13:50:00|12538.1|12536.6|12537.1|12535.6|12542.7|12541.2|12536.4|12535.1|1144
1654610100000|2022-06-07 13:55:00|12537.5|12536|12525.2|12523.7|12539.1|12537.6|12523.8|12522.6|1287
1654610400000|2022-06-07 14:00:00|12525.1|12523.6|12526.6|12525.1|12530.6|12529.1|12523.8|12522.6|1188
1654610700000|2022-06-07 14:05:00|12526.5|12525|12524.1|12522.6|12528.8|12527.6|12523.3|12522.2|1083
1654611000000|2022-06-07 14:10:00|12524|12522.5|12522.6|12521.1|12525.3|12523.8|12519.6|12518.1|1033
1654611300000|2022-06-07 14:15:00|12522.2|12520.7|12527.7|12526.8|12527.7|12526.8|12521|12519.9|850
1654611600000|2022-06-07 14:20:00|12528|12526.5|12527.4|12526.5|12529.2|12528.2|12524.1|12522.9|817
1654611900000|2022-06-07 14:25:00|12527.2|12526.3|12540.2|12538.7|12540.2|12538.7|12526|12525.1|934
1654612200000|2022-06-07 14:30:00|12540.3|12538.8|12547.6|12546.7|12548.1|12546.9|12536.2|12535.2|961
1654612500000|2022-06-07 14:35:00|12547.5|12546.6|12548.8|12547.3|12552.4|12551.5|12546.4|12545.4|985
1654612800000|2022-06-07 14:40:00|12548.7|12547.2|12562.9|12562|12564.4|12563.3|12548.4|12547.2|1215
1654613100000|2022-06-07 14:45:00|12562.8|12561.9|12572.7|12571.2|12575.1|12573.8|12561.7|12560.6|1150
1654613400000|2022-06-07 14:50:00|12572.6|12571.1|12584.4|12582.9|12584.9|12583|12572|12571.1|1234
1654613700000|2022-06-07 14:55:00|12584.5|12583|12580.6|12579.7|12584.6|12583.3|12579.6|12578.6|1129
1654614000000|2022-06-07 15:00:00|12580.5|12579.6|12576.1|12575.2|12585.1|12583.6|12575.9|12574.7|981
1654614300000|2022-06-07 15:05:00|12575.9|12575|12577.6|12576.1|12577.8|12576.5|12573.4|12572.5|1001
1654614600000|2022-06-07 15:10:00|12577.7|12576.2|12582.4|12580.9|12584.5|12583.4|12577|12575.8|809
1654614900000|2022-06-07 15:15:00|12582.3|12580.8|12578.9|12578|12585.1|12584.2|12576.8|12575.9|763
1654615200000|2022-06-07 15:20:00|12578.7|12577.8|12575.7|12574.2|12580.5|12579.4|12574.4|12573.3|759
1654615500000|2022-06-07 15:25:00|12575.4|12574.5|12577.2|12576.3|12579.4|12578.2|12574.7|12573.5|632
1654615800000|2022-06-07 15:30:00|12577.1|12576.2|12577.1|12576.2|12579.9|12579|12575.3|12574.4|639
1654616100000|2022-06-07 15:35:00|12577.2|12576.3|12582.1|12580.6|12582.1|12580.6|12575.9|12574.9|583
1654616400000|2022-06-07 15:40:00|12582.2|12580.7|12582|12581.1|12584.6|12583.4|12580.4|12579.4|667
1654616700000|2022-06-07 15:45:00|12582.5|12581|12578.8|12577.9|12582.5|12581.1|12577.8|12576.7|735
1654617000000|2022-06-07 15:50:00|12578.7|12577.8|12592.1|12591.2|12594|12592.7|12578.1|12577.1|768
1654617300000|2022-06-07 15:55:00|12592.4|12590.9|12594.6|12593.7|12596.5|12595.1|12591.3|12589.8|721
1654617600000|2022-06-07 16:00:00|12594.7|12593.8|12596.7|12595.8|12597.4|12596.4|12593.3|12592.3|668
1654617900000|2022-06-07 16:05:00|12596.9|12596|12595.8|12594.9|12597.4|12596.1|12592.7|12591.7|528
1654618200000|2022-06-07 16:10:00|12596.2|12594.7|12595|12594.1|12596.4|12595|12593.7|12592.4|510
1654618500000|2022-06-07 16:15:00|12594.9|12594|12592.9|12592|12596|12595.1|12591.4|12590.4|511
1654618800000|2022-06-07 16:20:00|12592.8|12591.9|12593.7|12592.8|12595.4|12593.9|12590.7|12589.5|604
1654619100000|2022-06-07 16:25:00|12593.6|12592.7|12592.9|12592|12595.4|12594.2|12592.1|12590.8|537
1654619400000|2022-06-07 16:30:00|12593|12592.1|12599|12598.1|12600.1|12598.9|12592.1|12591|529
1654619700000|2022-06-07 16:35:00|12599.1|12598.2|12595.7|12594.2|12599.5|12598.6|12593.7|12592.2|434
1654620000000|2022-06-07 16:40:00|12596|12594.5|12593.8|12592.3|12598|12596.4|12592.7|12591.1|605
1654620300000|2022-06-07 16:45:00|12593.7|12592.2|12592.4|12591.5|12596.1|12594.7|12591.6|12590.6|602
1654620600000|2022-06-07 16:50:00|12592.5|12591.6|12594.2|12592.7|12595.6|12594.2|12591.9|12591|482
1654620900000|2022-06-07 16:55:00|12594.3|12592.8|12593.7|12592.8|12595.7|12594.5|12592.1|12591.2|560
1654621200000|2022-06-07 17:00:00|12593.9|12593|12592.2|12591.3|12594.1|12593.1|12588.7|12587.5|636
1654621500000|2022-06-07 17:05:00|12592.1|12591.2|12593.6|12592.1|12594.4|12593.2|12590.5|12589.3|591
1654621800000|2022-06-07 17:10:00|12593.7|12592.8|12587.8|12586.9|12593.8|12592.9|12586.7|12585.7|516
1654622100000|2022-06-07 17:15:00|12587.9|12587|12586.5|12585.6|12588.3|12587.3|12585.7|12584.4|486
1654622400000|2022-06-07 17:20:00|12586.4|12585.5|12587.8|12586.3|12590.1|12588.7|12586.1|12585.1|402
1654622700000|2022-06-07 17:25:00|12587.7|12586.2|12585.6|12584.7|12588.6|12587.6|12584.8|12583.4|428
1654623000000|2022-06-07 17:30:00|12585.4|12584.5|12586.2|12584.7|12589.3|12588.2|12585.4|12584.2|390
1654623300000|2022-06-07 17:35:00|12586.3|12584.8|12585.2|12583.7|12588.1|12586.8|12584.7|12583.3|367
1654623600000|2022-06-07 17:40:00|12585.3|12583.8|12586.1|12585.2|12587.1|12585.9|12581.4|12580.5|466
1654623900000|2022-06-07 17:45:00|12585.9|12585|12584.2|12582.7|12587|12586.1|12582|12580.5|438
1654624200000|2022-06-07 17:50:00|12584.3|12582.8|12581.3|12579.8|12585.5|12584.3|12581|12579.4|497
1654624500000|2022-06-07 17:55:00|12581.8|12579.2|12576.1|12574.6|12581.8|12580.6|12575.8|12574.5|383
1654624800000|2022-06-07 18:00:00|12575.8|12574.9|12577.1|12575.6|12578|12576.2|12573.2|12571.8|539
1654625100000|2022-06-07 18:05:00|12576.8|12575.9|12585.5|12584|12586.4|12585|12576.6|12575.3|515
1654625400000|2022-06-07 18:10:00|12585.4|12583.9|12586.1|12585.2|12586.9|12585.8|12584|12582.7|505
1654625700000|2022-06-07 18:15:00|12586.2|12584.7|12588.2|12586.7|12588.7|12587.7|12584.9|12584|475
1654626000000|2022-06-07 18:20:00|12588.3|12586.8|12587.1|12586.2|12589.5|12588.1|12584.6|12583.4|336
1654626300000|2022-06-07 18:25:00|12587.2|12586.3|12590.6|12589.1|12591.4|12589.9|12586.6|12585.3|526
1654626600000|2022-06-07 18:30:00|12590.7|12589.2|12592.8|12591.3|12594.7|12593.3|12590.1|12588.8|643
1654626900000|2022-06-07 18:35:00|12592.7|12591.2|12594.5|12593.6|12597|12595.6|12591.7|12590.1|568
1654627200000|2022-06-07 18:40:00|12594.4|12593.5|12591.7|12590.2|12595|12593.6|12591.1|12589.4|710
1654627500000|2022-06-07 18:45:00|12591.4|12590.5|12588.5|12587.6|12593.1|12591.6|12587.9|12586.7|517
1654627800000|2022-06-07 18:50:00|12588.7|12587.2|12587.1|12586.2|12589.4|12588.1|12586.6|12585.7|464
1654628100000|2022-06-07 18:55:00|12586.9|12586|12587.8|12586.9|12589|12587.8|12586.1|12585|497
1654628400000|2022-06-07 19:00:00|12588.1|12586.6|12588.2|12587.3|12590.6|12589.2|12587.9|12586|666
1654628700000|2022-06-07 19:05:00|12588.1|12587.2|12593|12591.5|12593.5|12591.9|12588|12586.8|681
1654629000000|2022-06-07 19:10:00|12593.1|12591.6|12590.3|12588.8|12593.5|12592|12589.8|12587.8|418
1654629300000|2022-06-07 19:15:00|12590.2|12588.7|12591.7|12590.2|12591.9|12590.4|12589.3|12587.8|340
1654629600000|2022-06-07 19:20:00|12591.6|12590.1|12592.4|12591.5|12593.5|12592.2|12591.1|12589.6|515
1654629900000|2022-06-07 19:25:00|12592.5|12591.6|12590.7|12589.2|12592.7|12591.6|12588.9|12587.4|343
1654630200000|2022-06-07 19:30:00|12590.6|12589.1|12596.3|12594.8|12596.7|12595|12589.5|12588|578
1654630500000|2022-06-07 19:35:00|12596.4|12594.9|12598.7|12597.2|12600.2|12598.9|12595.2|12593.7|733
1654630800000|2022-06-07 19:40:00|12598.8|12597.3|12599.8|12598.3|12600.6|12599|12597.9|12596.2|752
1654631100000|2022-06-07 19:45:00|12599.7|12598.2|12599|12597.5|12599.7|12598.2|12597.8|12595.9|366
1654631400000|2022-06-07 19:50:00|12599.1|12597.6|12599.5|12598|12600.1|12598.9|12597.3|12596|671
1654631700000|2022-06-07 19:55:00|12599.4|12597.9|12598.4|12596.9|12600.3|12599.2|12597|12595.5|662
1654632000000|2022-06-07 20:00:00|12598|12596.5|12596.2|12594.7|12598|12596.5|12596|12594.5|254
1654632300000|2022-06-07 20:05:00|12596.1|12594.6|12596.5|12595.6|12596.6|12595.7|12594.9|12593.4|182
1654632600000|2022-06-07 20:10:00|12596.6|12595.7|12596.2|12595.3|12597|12596.1|12595.8|12594.6|182
1654632900000|2022-06-07 20:15:00|12596.6|12595.1|12596.2|12594.7|12596.6|12595.1|12595.3|12593.8|248
1654633200000|2022-06-07 20:20:00|12596.3|12594.8|12595.3|12593.8|12597.2|12595.9|12594.7|12593.2|265
1654633500000|2022-06-07 20:25:00|12595.2|12593.7|12592|12590.5|12595.6|12593.7|12591.5|12590|247
1654633800000|2022-06-07 20:30:00|12591.9|12590.4|12592.1|12590.6|12593.2|12591.3|12591.9|12590.1|200
1654634100000|2022-06-07 20:35:00|12592|12590.5|12591|12589.5|12592.3|12590.8|12591|12589.5|200
1654634400000|2022-06-07 20:40:00|12591.2|12589.7|12592.1|12590.6|12592.7|12590.9|12590.3|12588.8|207
1654634700000|2022-06-07 20:45:00|12592|12590.5|12591.3|12589.8|12592.2|12590.8|12590.8|12588.2|119
1654635000000|2022-06-07 20:50:00|12591.4|12589.9|12591.5|12589.4|12592|12590.3|12590.7|12589|206
1654635300000|2022-06-07 20:55:00|12591.6|12589.3|12597.6|12586.6|12599.2|12591.1|12590.1|12584.6|751
1654635600000|2022-06-07 21:00:00|12597.8|12586.8|12598.2|12587.4|12599.4|12588.4|12597.3|12586.3|45
1654635900000|2022-06-07 21:05:00|12598.3|12587.3|12597.5|12587.1|12598.8|12588.1|12596.6|12586.9|42
1654636200000|2022-06-07 21:10:00|12595.9|12588.2|12598.4|12587.4|12598.9|12588.3|12595.6|12586.3|135
1654636500000|2022-06-07 21:15:00|12598.1|12587.1|12592.4|12581.4|12599.7|12588.7|12585.8|12574.8|310
1654636800000|2022-06-07 21:20:00|12592.7|12581.7|12590.3|12583.9|12593|12584.7|12588.5|12577.5|188
1654637100000|2022-06-07 21:25:00|12590.4|12584|12590.7|12584.2|12592.6|12584.7|12589.7|12581.6|143
1654637400000|2022-06-07 21:30:00|12591.3|12583.4|12591|12584.8|12593.1|12586.1|12589.9|12583|182
1654637700000|2022-06-07 21:35:00|12590.9|12585.1|12590.4|12585.5|12591.1|12587|12590|12584.9|111
1654638000000|2022-06-07 21:40:00|12590.2|12585.6|12595.6|12585.9|12597.9|12589|12589.9|12583.8|187
1654638300000|2022-06-07 21:45:00|12595.3|12586.2|12593.5|12587.6|12596.4|12588.3|12593.1|12585.2|153
1654638600000|2022-06-07 21:50:00|12593.7|12587.5|12593.4|12588.5|12597.1|12588.5|12592.8|12585.2|146
1654638900000|2022-06-07 21:55:00|12593.2|12588.3|12593.6|12587.7|12596.5|12588.6|12592.7|12585.5|150
1654639200000|2022-06-07 22:00:00|12596.6|12587.8|12593.1|12588.9|12597.1|12591.1|12592.8|12585.2|366
1654639500000|2022-06-07 22:05:00|12593|12589|12591.2|12587.7|12593.6|12589.4|12590.3|12586.8|275
1654639800000|2022-06-07 22:10:00|12591.3|12587.8|12592.2|12589|12593.1|12590|12590|12587.6|287
1654640100000|2022-06-07 22:15:00|12591.9|12588.9|12593|12589.7|12594.4|12590.7|12591.1|12588.1|886
1654640400000|2022-06-07 22:20:00|12593.3|12589.9|12592.4|12589.8|12593.6|12590.6|12591.4|12588.7|755
1654640700000|2022-06-07 22:25:00|12592.3|12589.7|12592.2|12589.4|12593.5|12591|12591.1|12588.9|816
1654641000000|2022-06-07 22:30:00|12592.1|12589.8|12592.5|12590.2|12594|12591|12591.3|12589.1|699
1654641300000|2022-06-07 22:35:00|12592.6|12590.1|12592|12589.4|12593|12590.8|12591|12588.1|479
1654641600000|2022-06-07 22:40:00|12592.1|12589.3|12592.1|12588.9|12593.6|12591|12591.3|12588.6|627
1654641900000|2022-06-07 22:45:00|12592.2|12589.1|12590.7|12588.1|12592.3|12589.9|12589.6|12586.9|535
1654642200000|2022-06-07 22:50:00|12590.4|12588|12594.1|12591.1|12594.5|12592.1|12589.4|12586.7|555
1654642500000|2022-06-07 22:55:00|12593.9|12591.2|12593.7|12591.4|12595.2|12592.9|12592.3|12590.1|529
1654642800000|2022-06-07 23:00:00|12593.6|12591.8|12595.4|12593.9|12596.4|12594.4|12592.8|12590.1|393
1654643100000|2022-06-07 23:05:00|12595.3|12593.8|12596.1|12594.6|12597|12595.4|12594.2|12592.4|336
1654643400000|2022-06-07 23:10:00|12596.6|12594.4|12595.2|12593.7|12598.6|12597.1|12595.1|12593.4|376
1654643700000|2022-06-07 23:15:00|12595|12593.5|12595.2|12593.7|12596.3|12594.3|12594.2|12592.3|357
1654644000000|2022-06-07 23:20:00|12595.4|12593.9|12593.4|12591.9|12595.4|12593.9|12593.1|12591.6|216
1654644300000|2022-06-07 23:25:00|12593.5|12592|12591|12589.5|12593.8|12592.3|12590.6|12589.3|195
1654644600000|2022-06-07 23:30:00|12591.1|12589.6|12590.6|12589.1|12592.4|12590.9|12590|12588.5|373
1654644900000|2022-06-07 23:35:00|12590.7|12589.2|12590.5|12589|12591.5|12590|12590.1|12588.7|300
1654645200000|2022-06-07 23:40:00|12590.4|12588.9|12590.3|12589.4|12591.2|12590.1|12590.1|12588.7|306
1654645500000|2022-06-07 23:45:00|12590.5|12589|12589|12587.5|12590.7|12589.5|12588.5|12587.2|569
1654645800000|2022-06-07 23:50:00|12589.1|12587.6|12588.7|12587.2|12589.7|12588.4|12588.1|12586.6|463
1654646100000|2022-06-07 23:55:00|12588.6|12587.1|12588.2|12586.7|12589.7|12588.2|12587.4|12585.9|468
1654646400000|2022-06-08 00:00:00|12588.4|12586.9|12585.6|12584.1|12590.3|12589.1|12585|12583.9|813
1654646700000|2022-06-08 00:05:00|12585.5|12584|12582.4|12580.9|12585.7|12584.2|12580|12578.9|624
1654647000000|2022-06-08 00:10:00|12582.2|12580.7|12584.9|12583.4|12585.4|12583.9|12581|12579.6|506
1654647300000|2022-06-08 00:15:00|12585|12583.5|12584.1|12582.6|12585.5|12584|12582.9|12581.4|552
1654647600000|2022-06-08 00:20:00|12584|12582.5|12581.4|12579.9|12584.3|12582.8|12580.3|12578.8|380
1654647900000|2022-06-08 00:25:00|12581.3|12579.8|12580.8|12579.3|12582.6|12581.1|12579.2|12577.8|404
1654648200000|2022-06-08 00:30:00|12580.1|12579.2|12581.5|12580|12584|12582.5|12580.1|12578.8|446
1654648500000|2022-06-08 00:35:00|12581.2|12579.7|12582.1|12580.6|12584.1|12582.8|12580.8|12579.6|457
1654648800000|2022-06-08 00:40:00|12582|12580.5|12584.6|12583.1|12585.7|12584.3|12582|12580.5|525
1654649100000|2022-06-08 00:45:00|12584.7|12583.2|12578.4|12576.9|12585.2|12584.1|12577.9|12576.4|419
1654649400000|2022-06-08 00:50:00|12578.8|12577.3|12576.8|12575.3|12583.3|12581.9|12576.5|12574.8|657
1654649700000|2022-06-08 00:55:00|12576.9|12575.4|12575.7|12574.2|12581.3|12580.1|12574.8|12573.2|633
1654650000000|2022-06-08 01:00:00|12575.6|12574.1|12573.5|12572|12578.4|12577|12573.4|12571.9|783
1654650300000|2022-06-08 01:05:00|12573.6|12572.1|12568.7|12567.8|12574.3|12572.8|12567.4|12565.9|819
1654650600000|2022-06-08 01:10:00|12568.5|12567.6|12571.6|12570.1|12571.7|12570.1|12566.9|12565.5|750
1654650900000|2022-06-08 01:15:00|12571.5|12570|12578.2|12576.7|12579.5|12578.1|12571|12569.1|834
1654651200000|2022-06-08 01:20:00|12578.3|12576.8|12571.2|12569.7|12578.3|12576.8|12569.7|12568.7|897
1654651500000|2022-06-08 01:25:00|12571|12570.1|12578.8|12577.3|12578.9|12577.4|12570|12568.8|730
1654651800000|2022-06-08 01:30:00|12578.9|12577.4|12578.8|12577.3|12581.7|12580.2|12577.3|12575.8|806
1654652100000|2022-06-08 01:35:00|12578.9|12577.4|12578.7|12577.2|12581.5|12580.2|12576.9|12575.6|764
1654652400000|2022-06-08 01:40:00|12578.6|12577.1|12577.2|12575.7|12579.9|12578.4|12576.4|12575.1|742
1654652700000|2022-06-08 01:45:00|12577.1|12575.6|12576|12574.5|12577.6|12576.6|12572.8|12571.6|712
1654653000000|2022-06-08 01:50:00|12576.1|12574.6|12574.6|12573.7|12578|12576.5|12573|12572.1|722
1654653300000|2022-06-08 01:55:00|12574.5|12573.6|12574.9|12574|12577.3|12576.2|12573.3|12572.1|716
1654653600000|2022-06-08 02:00:00|12575.1|12573.6|12577|12576.1|12579.1|12577.9|12574.8|12573.4|666
1654653900000|2022-06-08 02:05:00|12577.1|12576.2|12578.6|12577.1|12579.6|12578.2|12576.4|12575.1|473
1654654200000|2022-06-08 02:10:00|12578.5|12577|12580.9|12579.4|12582.1|12580.9|12578.5|12577|636
1654654500000|2022-06-08 02:15:00|12581|12579.5|12581.1|12579.6|12582.4|12581.1|12578.7|12577.6|630
1654654800000|2022-06-08 02:20:00|12581|12579.5|12580.1|12578.6|12581.6|12580.1|12578.3|12577.3|583
1654655100000|2022-06-08 02:25:00|12579.8|12578.9|12580.7|12579.2|12582.4|12581.1|12579.7|12578.3|557
1654655400000|2022-06-08 02:30:00|12580.8|12579.3|12580.9|12579.4|12582.1|12580.6|12578.7|12577.4|557
1654655700000|2022-06-08 02:35:00|12581|12579.5|12587|12585.5|12588|12586.5|12580.8|12579.3|576
1654656000000|2022-06-08 02:40:00|12586.9|12585.4|12585.9|12584.4|12587.2|12585.7|12583.3|12581.8|505
1654656300000|2022-06-08 02:45:00|12586.2|12584.7|12582.5|12581|12586.7|12585.2|12581.3|12580.1|534
1654656600000|2022-06-08 02:50:00|12582.6|12581.1|12579.9|12579|12583.4|12582.2|12579.9|12578.7|738
1654656900000|2022-06-08 02:55:00|12580|12579.1|12580|12578.5|12582.2|12580.9|12579.2|12578|697
1654657200000|2022-06-08 03:00:00|12580.1|12578.6|12580.2|12578.7|12581.1|12580.2|12578.4|12577.3|439
1654657500000|2022-06-08 03:05:00|12580.1|12578.6|12572.1|12570.6|12580.3|12578.9|12570.6|12569.2|778
1654657800000|2022-06-08 03:10:00|12572|12570.5|12568.6|12567.1|12572.9|12571.7|12568|12566.5|802
1654658100000|2022-06-08 03:15:00|12568.5|12567|12565.2|12563.7|12570.4|12568.9|12564.2|12562.8|668
1654658400000|2022-06-08 03:20:00|12565|12564.1|12567.4|12565.9|12568.8|12567.3|12564.6|12563.2|584
1654658700000|2022-06-08 03:25:00|12567.5|12566|12566.7|12565.2|12567.6|12566.1|12565.2|12563.7|594
1654659000000|2022-06-08 03:30:00|12566.6|12565.1|12568.7|12567.2|12570.6|12569.5|12565.2|12563.7|529
1654659300000|2022-06-08 03:35:00|12568.6|12567.1|12569.2|12567.7|12571.3|12569.8|12568|12566.9|425
1654659600000|2022-06-08 03:40:00|12569.3|12567.8|12566.4|12564.9|12569.3|12567.8|12566|12564.5|513
1654659900000|2022-06-08 03:45:00|12566.3|12564.8|12568.7|12567.2|12569.2|12567.7|12566.1|12564.7|390
1654660200000|2022-06-08 03:50:00|12568.5|12567|12569.2|12567.7|12569.7|12568.3|12567.9|12566.5|404
1654660500000|2022-06-08 03:55:00|12568.4|12567.5|12568.3|12566.8|12569.6|12568.2|12567.4|12566.3|351
1654660800000|2022-06-08 04:00:00|12568.2|12566.7|12565.1|12564.2|12569.3|12568.2|12563.9|12562.4|591
1654661100000|2022-06-08 04:05:00|12565|12564.1|12563.9|12562.4|12565.7|12564.3|12563.6|12562.1|451
1654661400000|2022-06-08 04:10:00|12564|12562.5|12563.4|12561.9|12564.1|12563.2|12561.1|12559.8|605
1654661700000|2022-06-08 04:15:00|12563.3|12561.8|12568.4|12566.9|12569.3|12568.2|12563.2|12561.7|548
1654662000000|2022-06-08 04:20:00|12568.5|12567|12569.3|12567.8|12570|12568.7|12567.2|12565.9|687
1654662300000|2022-06-08 04:25:00|12569.4|12567.9|12568.4|12567.5|12569.9|12568.7|12567.6|12566.3|548
1654662600000|2022-06-08 04:30:00|12568.5|12567.6|12566.1|12564.6|12568.5|12567.6|12565.4|12564.1|598
1654662900000|2022-06-08 04:35:00|12566|12564.5|12563.6|12562.1|12566.2|12564.7|12562.6|12561.5|658
1654663200000|2022-06-08 04:40:00|12563.7|12562.2|12565.3|12563.8|12565.4|12564|12563.4|12561.9|700
1654663500000|2022-06-08 04:45:00|12565.2|12563.7|12565.3|12563.8|12565.4|12563.9|12563.1|12561.9|621
1654663800000|2022-06-08 04:50:00|12565.4|12563.9|12563.2|12561.7|12565.7|12564.5|12562.9|12561.5|545
1654664100000|2022-06-08 04:55:00|12563.3|12561.8|12558.4|12556.9|12564.4|12563.1|12557.6|12556.2|462
1654664400000|2022-06-08 05:00:00|12557.8|12556.2|12564.4|12562.9|12564.8|12563.5|12556.7|12555.5|654
1654664700000|2022-06-08 05:05:00|12564.3|12562.8|12570.8|12569.3|12571|12569.5|12563.3|12562.1|567
1654665000000|2022-06-08 05:10:00|12570.9|12569.4|12571.8|12570.3|12572.5|12570.8|12569.4|12567.9|664
1654665300000|2022-06-08 05:15:00|12571.7|12570.2|12567.9|12566.4|12572.1|12570.6|12567.8|12566.3|554
1654665600000|2022-06-08 05:20:00|12567.8|12566.3|12566|12564.5|12569.6|12568|12565.9|12564.4|643
1654665900000|2022-06-08 05:25:00|12565.9|12564.4|12567.1|12566.2|12568.2|12566.7|12564.2|12562.7|632
1654666200000|2022-06-08 05:30:00|12567|12566.1|12570.9|12569.4|12572.7|12571.6|12566.4|12565|737
1654666500000|2022-06-08 05:35:00|12570.8|12569.3|12573|12572.1|12573.7|12572.4|12569|12567.6|648
1654666800000|2022-06-08 05:40:00|12573.1|12572.2|12571.3|12569.8|12575.5|12574.4|12571|12569.7|716
1654667100000|2022-06-08 05:45:00|12571.4|12569.9|12570.9|12570|12572.9|12571.8|12569.5|12568|568
1654667400000|2022-06-08 05:50:00|12571|12570.1|12570.3|12568.8|12572|12570.6|12569.2|12567.9|392
1654667700000|2022-06-08 05:55:00|12570.4|12568.9|12567.2|12565.7|12570.4|12568.9|12565.4|12563.9|520
1654668000000|2022-06-08 06:00:00|12567.3|12565.2|12574.5|12573|12585.7|12583.1|12565.3|12564.1|1123
1654668300000|2022-06-08 06:05:00|12574.4|12572.9|12574|12572.5|12579.6|12578.1|12573|12571.5|1000
1654668600000|2022-06-08 06:10:00|12573.8|12572.3|12569.1|12567.6|12575.1|12573.6|12568.8|12567.5|800
1654668900000|2022-06-08 06:15:00|12568.3|12566.8|12569.9|12567.8|12571.4|12570.2|12564.8|12563.2|758
1654669200000|2022-06-08 06:20:00|12569.6|12567.7|12569.7|12568.2|12570|12568.5|12565|12563.5|769
1654669500000|2022-06-08 06:25:00|12569.8|12568.3|12569.3|12567.8|12572.7|12571|12566.9|12565.3|754
1654669800000|2022-06-08 06:30:00|12569.2|12567.7|12580.4|12578.9|12582|12579.8|12569|12567.7|1110
1654670100000|2022-06-08 06:35:00|12580.3|12578.8|12577.2|12575.7|12583.8|12581.9|12576.1|12574.2|767
1654670400000|2022-06-08 06:40:00|12577|12575.5|12573.8|12572.3|12577.8|12575.9|12571.6|12569.9|893
1654670700000|2022-06-08 06:45:00|12573.5|12572|12575.3|12573.8|12577.6|12576.1|12572.2|12570.3|768
1654671000000|2022-06-08 06:50:00|12575.2|12573.7|12570.2|12568.7|12578.4|12576.9|12569|12567.5|787
1654671300000|2022-06-08 06:55:00|12570.1|12568.6|12575.3|12573.8|12576.8|12574.7|12569|12567.5|938
1654671600000|2022-06-08 07:00:00|12575.2|12573.7|12571.2|12569.7|12575.2|12573.7|12563.8|12562.4|972
1654671900000|2022-06-08 07:05:00|12571.3|12569.8|12563.7|12562.2|12571.9|12570.4|12563|12561.8|939
1654672200000|2022-06-08 07:10:00|12563.8|12562.3|12568.2|12566.7|12570.1|12568.6|12563.4|12561.9|915
1654672500000|2022-06-08 07:15:00|12567.9|12567|12564.2|12562.7|12570.7|12569.3|12563.4|12561.9|901
1654672800000|2022-06-08 07:20:00|12564.3|12562.8|12560.5|12559|12565.7|12564.2|12557.6|12556.1|903
1654673100000|2022-06-08 07:25:00|12560.6|12559.1|12563.3|12561.8|12566.7|12565.1|12560.2|12558.4|844
1654673400000|2022-06-08 07:30:00|12563.5|12562|12568.6|12567.1|12569|12567.5|12562.3|12560.8|986
1654673700000|2022-06-08 07:35:00|12568.7|12567.2|12559.4|12557.9|12569.9|12568.4|12557.1|12555.7|979
1654674000000|2022-06-08 07:40:00|12559.3|12557.8|12561.2|12559.7|12562.2|12560.7|12558.2|12556.5|924
1654674300000|2022-06-08 07:45:00|12560|12558.5|12555.7|12554.2|12560.2|12558.5|12555.1|12553.6|615
1654674600000|2022-06-08 07:50:00|12555.5|12554|12547.6|12546.1|12555.9|12554.4|12546.7|12545.2|948
1654674900000|2022-06-08 07:55:00|12547.7|12546.2|12549.2|12547.7|12553.3|12551.8|12545.8|12544.3|942
1654675200000|2022-06-08 08:00:00|12549.3|12547.8|12546.4|12544.9|12550.4|12548.9|12545.1|12543.4|907
1654675500000|2022-06-08 08:05:00|12546.5|12545|12552.2|12550.7|12553.4|12551.9|12546.5|12544.9|983
1654675800000|2022-06-08 08:10:00|12552.3|12550.8|12547.2|12545.7|12555.3|12554.3|12545.2|12543.7|854
1654676100000|2022-06-08 08:15:00|12547.4|12545.9|12545.7|12544.2|12547.4|12545.9|12536.4|12534.9|866
1654676400000|2022-06-08 08:20:00|12545.5|12544|12544.4|12542.9|12546.6|12545.2|12542.7|12541.6|677
1654676700000|2022-06-08 08:25:00|12544.3|12542.8|12541.7|12540.2|12545.7|12544.4|12540.2|12539.1|576
1654677000000|2022-06-08 08:30:00|12541.6|12540.1|12531.3|12529.8|12542.3|12541.1|12528.6|12527.4|758
1654677300000|2022-06-08 08:35:00|12531.4|12529.9|12529|12528.1|12533.2|12532.1|12528.7|12527.6|905
1654677600000|2022-06-08 08:40:00|12529.2|12528.3|12523.7|12522.8|12530|12529|12522.1|12520.8|824
1654677900000|2022-06-08 08:45:00|12523.8|12522.9|12523.9|12523|12526.8|12525.6|12522.2|12520.7|675
1654678200000|2022-06-08 08:50:00|12524.1|12522.6|12522.2|12521.3|12526.2|12525|12520.8|12519.7|787
1654678500000|2022-06-08 08:55:00|12522.3|12521.4|12522.7|12521.2|12525.3|12524.1|12519.2|12517.8|860
1654678800000|2022-06-08 09:00:00|12522.8|12521.3|12517.1|12515.6|12528.1|12526.6|12516.1|12514.6|752
1654679100000|2022-06-08 09:05:00|12517.2|12515.7|12518.2|12516.7|12519.5|12518|12514|12512.6|727
1654679400000|2022-06-08 09:10:00|12518.3|12516.8|12525.7|12524.2|12526.3|12524.8|12517.7|12516.2|791
1654679700000|2022-06-08 09:15:00|12525.6|12524.1|12527.3|12525.8|12530.6|12529.1|12524.5|12523|800
1654680000000|2022-06-08 09:20:00|12527.2|12525.7|12525.6|12524.7|12530|12528.5|12523.5|12522.5|810
1654680300000|2022-06-08 09:25:00|12526.1|12524.6|12533.4|12532.5|12534.4|12532.7|12525.6|12524.5|824
1654680600000|2022-06-08 09:30:00|12533.2|12531.9|12531.9|12531|12535|12534.1|12530.8|12529.3|762
1654680900000|2022-06-08 09:35:00|12532|12531.1|12537.2|12535.7|12537.2|12535.7|12531|12529.9|578
1654681200000|2022-06-08 09:40:00|12537.1|12535.6|12539.1|12537.6|12542.3|12540.9|12535.5|12534.2|718
1654681500000|2022-06-08 09:45:00|12539.4|12537.9|12540.5|12539|12541.4|12540.5|12536.2|12534.7|763
1654681800000|2022-06-08 09:50:00|12540.1|12539.2|12535.8|12534.9|12542.3|12541.2|12535.6|12534.4|683
1654682100000|2022-06-08 09:55:00|12536.1|12534.6|12532|12530.5|12539.8|12538.8|12531.3|12529.5|693
1654682400000|2022-06-08 10:00:00|12531.8|12530.3|12538.3|12536.8|12538.3|12536.8|12525.8|12524.6|795
1654682700000|2022-06-08 10:05:00|12538.4|12536.9|12535.5|12534|12539.1|12537.6|12532.6|12531.4|854
1654683000000|2022-06-08 10:10:00|12535.4|12533.9|12538.9|12537.4|12540.2|12539.1|12534.8|12533.5|964
1654683300000|2022-06-08 10:15:00|12538.8|12537.3|12537.4|12535.9|12541.6|12540.4|12536.2|12534.7|758
1654683600000|2022-06-08 10:20:00|12537.5|12536|12533.7|12532.2|12542.4|12541|12533.1|12531.7|868
1654683900000|2022-06-08 10:25:00|12533.5|12532|12529.4|12528.5|12535.5|12534.4|12528.7|12527.8|773
1654684200000|2022-06-08 10:30:00|12529.2|12528.3|12528.2|12527.3|12531.7|12530.8|12527.1|12525.9|827
1654684500000|2022-06-08 10:35:00|12528.4|12527.5|12535.6|12534.1|12537.4|12535.9|12527.7|12526.6|658
1654684800000|2022-06-08 10:40:00|12535.5|12534|12535.5|12534.6|12539.5|12538.2|12534.4|12533.5|771
1654685100000|2022-06-08 10:45:00|12535.6|12534.7|12532.9|12531.4|12538.5|12537.1|12532.7|12531.2|820
1654685400000|2022-06-08 10:50:00|12533|12531.5|12537.4|12536.5|12538|12536.7|12530.6|12529.6|860
1654685700000|2022-06-08 10:55:00|12537.5|12536.6|12537.4|12535.9|12542.4|12541.1|12536|12534.5|769
1654686000000|2022-06-08 11:00:00|12537.3|12535.8|12542.4|12540.9|12542.4|12540.9|12534.4|12533|730
1654686300000|2022-06-08 11:05:00|12542.1|12541.2|12550.9|12549.4|12554.4|12552.9|12542.1|12540.7|966
1654686600000|2022-06-08 11:10:00|12551|12549.5|12551.5|12550|12552.6|12551.4|12544.1|12542.8|917
1654686900000|2022-06-08 11:15:00|12551.6|12550.1|12557.4|12555.9|12558.6|12557.2|12549.7|12548.5|704
1654687200000|2022-06-08 11:20:00|12557.3|12555.8|12559.5|12558|12559.7|12558.4|12555.2|12553.9|646
1654687500000|2022-06-08 11:25:00|12559.6|12558.1|12556.8|12555.9|12560.1|12558.9|12555|12553.7|681
1654687800000|2022-06-08 11:30:00|12556.9|12556|12558.2|12556.7|12560.1|12558.9|12555.5|12554.2|568
1654688100000|2022-06-08 11:35:00|12558|12557.1|12552.2|12550.7|12560.3|12559.4|12551.5|12550.5|639
1654688400000|2022-06-08 11:40:00|12551.6|12550.1|12554.1|12552.6|12555.8|12554|12549.1|12547.6|663
1654688700000|2022-06-08 11:45:00|12554.2|12552.7|12549.1|12548.2|12555.2|12553.9|12549|12548.1|655
1654689000000|2022-06-08 11:50:00|12548.9|12548|12551|12550.1|12551.5|12550.4|12547.8|12546.8|566
1654689300000|2022-06-08 11:55:00|12551.4|12549.9|12550.8|12549.9|12552.9|12551.9|12546.9|12546|884
1654689600000|2022-06-08 12:00:00|12550.6|12549.7|12549.3|12547.8|12552.4|12551.1|12545.1|12544.2|882
1654689900000|2022-06-08 12:05:00|12549.4|12547.9|12546.7|12545.8|12549.9|12548.5|12545.3|12543.8|685
1654690200000|2022-06-08 12:10:00|12546.8|12545.9|12549.2|12547.7|12549.9|12548.4|12545.1|12543.6|689
1654690500000|2022-06-08 12:15:00|12549.4|12547.9|12548|12546.5|12549.9|12548.7|12544.5|12543.2|844
1654690800000|2022-06-08 12:20:00|12547.9|12546.4|12533.1|12531.6|12548|12546.7|12531.3|12529.7|1042
1654691100000|2022-06-08 12:25:00|12533.3|12531.8|12523.1|12521.6|12534.3|12532.8|12523.1|12521.6|1078
1654691400000|2022-06-08 12:30:00|12523.3|12521.8|12526.9|12525.4|12528.6|12527.3|12522.2|12520.5|931
1654691700000|2022-06-08 12:35:00|12527|12525.5|12531.3|12529.8|12531.9|12530.9|12524.9|12523.6|664
1654692000000|2022-06-08 12:40:00|12531.2|12529.7|12538.3|12536.8|12538.5|12537|12530.1|12528.6|912
1654692300000|2022-06-08 12:45:00|12538.2|12536.7|12538|12536.5|12543.4|12541.9|12536.1|12534.9|786
1654692600000|2022-06-08 12:50:00|12538.1|12536.6|12528.8|12527.3|12538.4|12537.4|12528.5|12527.2|738
1654692900000|2022-06-08 12:55:00|12528.2|12526.9|12537|12536.1|12537.4|12536.2|12527.9|12526.8|674
1654693200000|2022-06-08 13:00:00|12537.1|12536.2|12533.5|12532|12540.5|12539.5|12532|12530.6|853
1654693500000|2022-06-08 13:05:00|12533.4|12531.9|12538.1|12536.6|12541.4|12540.2|12533|12531.9|759
1654693800000|2022-06-08 13:10:00|12538|12536.5|12547|12546.1|12547.2|12546.3|12537.1|12535.6|700
1654694100000|2022-06-08 13:15:00|12547.2|12546.3|12542.3|12540.8|12547.4|12546.3|12542|12540.6|728
1654694400000|2022-06-08 13:20:00|12542.2|12540.7|12544.4|12542.9|12545.2|12543.9|12541.6|12540.6|705
1654694700000|2022-06-08 13:25:00|12544.3|12542.8|12542|12541.1|12546.8|12545.6|12539.6|12538.3|676
1654695000000|2022-06-08 13:30:00|12542.3|12540.8|12540.5|12539.6|12542.8|12541.4|12533.1|12531.9|1319
1654695300000|2022-06-08 13:35:00|12540.4|12539.5|12555.3|12553.8|12556.2|12554.1|12539.9|12538.7|1095
1654695600000|2022-06-08 13:40:00|12555.4|12553.9|12560.5|12559.6|12562.2|12561.1|12552.6|12551.2|1008
1654695900000|2022-06-08 13:45:00|12560.9|12559.4|12555.9|12555|12561.4|12560.1|12549.5|12548.5|1108
1654696200000|2022-06-08 13:50:00|12555.8|12554.9|12557.4|12556.5|12560.5|12559.2|12553.6|12552.7|938
1654696500000|2022-06-08 13:55:00|12557.7|12556.8|12554.3|12552.8|12562.2|12561.1|12554.3|12552.8|924
1654696800000|2022-06-08 14:00:00|12554.4|12552.9|12555|12553.5|12555.7|12554.2|12548.9|12547.4|996
1654697100000|2022-06-08 14:05:00|12554.9|12553.4|12550.9|12550|12556.9|12555.8|12550.7|12549.5|976
1654697400000|2022-06-08 14:10:00|12550.8|12549.9|12547.2|12545.7|12557.4|12555.9|12547.1|12545.6|1037
1654697700000|2022-06-08 14:15:00|12547.1|12545.6|12547.9|12546.4|12551.3|12550.1|12542.8|12541.3|1193
1654698000000|2022-06-08 14:20:00|12548.2|12546.1|12549|12547.5|12555.4|12553.7|12545.1|12543.6|1054
1654698300000|2022-06-08 14:25:00|12548.8|12547.3|12547.9|12546.4|12548.8|12547.4|12544.3|12543.3|886
1654698600000|2022-06-08 14:30:00|12547.6|12546.1|12546.8|12545.9|12553.2|12551.9|12545.9|12544.9|969
1654698900000|2022-06-08 14:35:00|12546.9|12546|12546.2|12544.7|12550.6|12549.1|12539.9|12538.4|1043
1654699200000|2022-06-08 14:40:00|12546|12544.5|12546|12545.1|12548.2|12546.7|12540|12539.1|961
1654699500000|2022-06-08 14:45:00|12546.1|12545.2|12547.5|12546|12553.4|12551.9|12545.3|12544.4|961
1654699800000|2022-06-08 14:50:00|12547.8|12546.3|12548.1|12546.6|12554.9|12553.6|12547.3|12545.8|1019
1654700100000|2022-06-08 14:55:00|12547.8|12546.9|12550.8|12549.9|12554|12552.8|12545|12543.2|1140
1654700400000|2022-06-08 15:00:00|12550.9|12550|12547.4|12545.9|12553.8|12552.9|12543.3|12542|1074
1654700700000|2022-06-08 15:05:00|12547.7|12546.2|12551.9|12551|12551.9|12551|12547.3|12545.9|674
1654701000000|2022-06-08 15:10:00|12552|12551.1|12553.5|12552|12555.1|12554|12551.1|12550.2|606
1654701300000|2022-06-08 15:15:00|12553.8|12552.3|12556.1|12555.2|12556.5|12555.4|12550.9|12550|750
1654701600000|2022-06-08 15:20:00|12556|12555.1|12551.6|12550.1|12556.1|12555.2|12551.3|12550.1|795
1654701900000|2022-06-08 15:25:00|12551.5|12550|12548.2|12547.3|12553.1|12551.9|12545.8|12544.9|607
1654702200000|2022-06-08 15:30:00|12548.3|12547.4|12545.7|12544.2|12548.6|12547.4|12543.9|12542.8|714
1654702500000|2022-06-08 15:35:00|12545.5|12544.6|12552.2|12551.3|12552.3|12551.4|12544.7|12543.7|605
1654702800000|2022-06-08 15:40:00|12552.1|12551.2|12549.2|12547.7|12556.5|12555.3|12548.7|12547.3|577
1654703100000|2022-06-08 15:45:00|12549.3|12547.8|12552.8|12551.3|12553.6|12552.3|12548.7|12547.5|566
1654703400000|2022-06-08 15:50:00|12552.7|12551.2|12555.4|12554.5|12556.4|12555.3|12552|12550.9|585
1654703700000|2022-06-08 15:55:00|12555.5|12554.6|12562.4|12560.9|12562.5|12561.1|12553.9|12553|655
1654704000000|2022-06-08 16:00:00|12562.5|12561|12562.2|12560.7|12565.2|12564|12557.2|12555.7|779
1654704300000|2022-06-08 16:05:00|12562.3|12560.8|12558.4|12556.9|12562.5|12561.1|12553|12551.8|768
1654704600000|2022-06-08 16:10:00|12558.3|12556.8|12560.2|12558.7|12562.5|12561.6|12557.7|12556.6|701
1654704900000|2022-06-08 16:15:00|12560.4|12558.9|12558.1|12557.2|12560.4|12559.1|12557.2|12555.8|566
1654705200000|2022-06-08 16:20:00|12558.2|12557.3|12557|12555.5|12559|12558.1|12555|12553.6|656
1654705500000|2022-06-08 16:25:00|12557.1|12555.6|12558|12557.1|12558.8|12557.6|12553.6|12552.3|553
1654705800000|2022-06-08 16:30:00|12558.6|12557|12557|12556.1|12559.4|12558.2|12552.9|12551.8|669
1654706100000|2022-06-08 16:35:00|12556.9|12556|12552.3|12550.8|12557.4|12556.2|12552|12550.6|529
1654706400000|2022-06-08 16:40:00|12551.7|12550.2|12547|12546.1|12553.2|12552.3|12546.9|12546|671
1654706700000|2022-06-08 16:45:00|12547.1|12546.2|12547.3|12545.8|12548.9|12547.9|12545.1|12543.9|696
1654707000000|2022-06-08 16:50:00|12547.4|12545.9|12545.7|12544.2|12551.5|12550.3|12543.5|12542.3|678
1654707300000|2022-06-08 16:55:00|12545.6|12544.1|12547.9|12547|12548.9|12547.9|12544.9|12543.6|572
1654707600000|2022-06-08 17:00:00|12548.2|12546.7|12542.9|12542|12548.3|12547.2|12542.8|12541.6|779
1654707900000|2022-06-08 17:05:00|12542.8|12541.9|12543.2|12542.3|12546.1|12544.7|12542.3|12541.1|579
1654708200000|2022-06-08 17:10:00|12543.1|12542.2|12544.3|12542.8|12547.4|12546.1|12542.1|12541.2|710
1654708500000|2022-06-08 17:15:00|12544.4|12542.9|12546.1|12544.6|12546.8|12544.8|12543.1|12541.7|472
1654708800000|2022-06-08 17:20:00|12546|12544.5|12545.9|12545|12549.3|12548.1|12544.8|12543.7|518
1654709100000|2022-06-08 17:25:00|12546.2|12544.7|12545.6|12544.7|12547.4|12546.1|12543.9|12543|456
1654709400000|2022-06-08 17:30:00|12546|12544.5|12539.9|12539|12546.1|12544.9|12538.7|12537.5|573
1654709700000|2022-06-08 17:35:00|12539.8|12538.9|12537.2|12536.3|12540.3|12539.1|12536.8|12535.6|519
1654710000000|2022-06-08 17:40:00|12537.6|12536.1|12540.6|12539.7|12541.9|12540.6|12536.8|12535.6|522
1654710300000|2022-06-08 17:45:00|12540.9|12539.4|12543.2|12541.7|12544|12542.7|12538.9|12538|479
1654710600000|2022-06-08 17:50:00|12543.3|12541.8|12540.8|12539.9|12543.5|12542.2|12539.9|12539|429
1654710900000|2022-06-08 17:55:00|12540.7|12539.8|12542.4|12540.9|12543.4|12542.4|12540|12538.9|524
1654711200000|2022-06-08 18:00:00|12542.1|12541.2|12541.1|12539.6|12543.9|12542.7|12540.3|12539|542
1654711500000|2022-06-08 18:05:00|12541|12539.5|12540.8|12539.3|12542.1|12540.7|12538.9|12537.4|566
1654711800000|2022-06-08 18:10:00|12540.9|12539.4|12543.1|12542.2|12544.8|12543.6|12539.9|12538.6|514
1654712100000|2022-06-08 18:15:00|12543.2|12542.3|12542|12541.1|12544.3|12543.4|12540.9|12539.8|498
1654712400000|2022-06-08 18:20:00|12542.1|12541.2|12542.3|12540.8|12543.8|12542.3|12540.2|12539|606
1654712700000|2022-06-08 18:25:00|12542.2|12540.7|12539.4|12538.5|12542.6|12541.3|12536.3|12534.8|625
1654713000000|2022-06-08 18:30:00|12539|12538.1|12538.9|12538|12541.4|12540.1|12537|12535.8|511
1654713300000|2022-06-08 18:35:00|12538.8|12537.9|12536.3|12535.4|12539.5|12538.2|12535.3|12534.4|461
1654713600000|2022-06-08 18:40:00|12536.4|12535.5|12539|12538.1|12539.5|12538.2|12536|12534.8|568
1654713900000|2022-06-08 18:45:00|12538.7|12537.8|12541.6|12540.7|12542.4|12541.2|12538.4|12537.3|530
1654714200000|2022-06-08 18:50:00|12541.4|12540.5|12540.4|12539.5|12543.3|12542.4|12540|12538.9|768
1654714500000|2022-06-08 18:55:00|12540.3|12539.4|12539.4|12537.9|12542.8|12541.8|12539.4|12537.9|739
1654714800000|2022-06-08 19:00:00|12539.5|12538|12540.9|12539.4|12540.9|12539.4|12538.1|12536.6|636
1654715100000|2022-06-08 19:05:00|12540.6|12539.1|12538.4|12536.9|12540.8|12539.3|12537.2|12535.7|473
1654715400000|2022-06-08 19:10:00|12538.5|12537|12541.3|12539.8|12542.7|12541.2|12537.9|12536.4|593
1654715700000|2022-06-08 19:15:00|12541.2|12539.7|12538.7|12537.2|12541.8|12540.5|12535.8|12534.9|642
1654716000000|2022-06-08 19:20:00|12538.5|12537|12540.9|12539.4|12542.7|12541.2|12538|12536.6|460
1654716300000|2022-06-08 19:25:00|12541|12539.5|12542.3|12540.8|12542.8|12541.1|12541|12539.5|299
1654716600000|2022-06-08 19:30:00|12542.2|12540.7|12542.8|12541.3|12543.5|12542.2|12541|12539.5|413
1654716900000|2022-06-08 19:35:00|12542.9|12541.4|12542.1|12540.6|12543.5|12542.3|12541.1|12540|421
1654717200000|2022-06-08 19:40:00|12542.2|12540.7|12542.5|12541|12543|12541.2|12540.8|12538.3|608
1654717500000|2022-06-08 19:45:00|12542.4|12540.9|12540.2|12538.7|12542.6|12541.4|12539.6|12538.2|553
1654717800000|2022-06-08 19:50:00|12540.3|12538.8|12541|12539.5|12542.1|12540.7|12538.9|12537.7|669
1654718100000|2022-06-08 19:55:00|12540.9|12539.4|12539.4|12537.9|12541.8|12540.4|12539|12537.8|699
1654718400000|2022-06-08 20:00:00|12539.6|12538.1|12540.2|12538.7|12541.6|12540.3|12539.6|12538.1|317
1654718700000|2022-06-08 20:05:00|12540.1|12538.6|12540.2|12538.7|12541.2|12539.7|12539.8|12538.3|148
1654719000000|2022-06-08 20:10:00|12540.3|12538.8|12539.4|12537.9|12540.4|12539.2|12539.3|12537.8|155
1654719300000|2022-06-08 20:15:00|12539.3|12537.8|12540.2|12538.7|12540.4|12538.9|12539.1|12537.6|142
1654719600000|2022-06-08 20:20:00|12540.3|12538.8|12540.3|12538.8|12541.2|12539.2|12539.1|12537.4|154
1654719900000|2022-06-08 20:25:00|12540.2|12538.7|12539.4|12537.9|12541.5|12539.5|12539.2|12537.6|217
1654720200000|2022-06-08 20:30:00|12539.5|12538|12537.9|12536.4|12539.8|12538.1|12537.7|12535.8|203
1654720500000|2022-06-08 20:35:00|12537.8|12536.3|12537.3|12535.8|12538.6|12537.1|12536.9|12535.2|272
1654720800000|2022-06-08 20:40:00|12537.2|12535.7|12535.9|12535|12537.4|12536.1|12535.9|12534.4|164
1654721100000|2022-06-08 20:45:00|12536.7|12534.4|12535.3|12534.4|12536.9|12535.2|12535.2|12533|261
1654721400000|2022-06-08 20:50:00|12535.6|12534.1|12537.7|12535.2|12538.1|12535.7|12535.2|12533.4|367
1654721700000|2022-06-08 20:55:00|12537.6|12535|12541.7|12530.7|12542.3|12536.3|12536.9|12529.7|413
1654722000000|2022-06-08 21:00:00|12544.4|12533.4|12543.9|12532.9|12547|12536|12542|12531|100
1654722300000|2022-06-08 21:05:00|12543.8|12532.8|12544.1|12535.1|12545.1|12535.6|12541.3|12530.4|395
1654722600000|2022-06-08 21:10:00|12544.8|12534.5|12542.8|12536.4|12545.4|12537|12541.6|12533.8|983
1654722900000|2022-06-08 21:15:00|12542.9|12536.5|12542.2|12536.8|12545.6|12537.2|12541.3|12533.8|610
1654723200000|2022-06-08 21:20:00|12542.6|12536.5|12542|12536|12544.3|12536.9|12541.5|12535.2|294
1654723500000|2022-06-08 21:25:00|12542.6|12536.1|12542.2|12536|12544.4|12536.9|12541.2|12535.2|316
1654723800000|2022-06-08 21:30:00|12542.3|12536.2|12541.5|12530.5|12544.1|12536.9|12538.8|12527.8|223
1654724100000|2022-06-08 21:35:00|12541.8|12530.8|12542.2|12531.2|12542.5|12534.6|12539.8|12529.5|616
1654724400000|2022-06-08 21:40:00|12542|12531|12541.9|12532.1|12543.2|12533.9|12540.6|12530.1|1271
1654724700000|2022-06-08 21:45:00|12541.1|12530.6|12541.3|12531.3|12543.1|12534.5|12540.2|12530.5|1272
1654725000000|2022-06-08 21:50:00|12541.4|12531.4|12542|12532.1|12542.1|12534.7|12538.2|12530|1310
1654725300000|2022-06-08 21:55:00|12541.9|12532|12542.4|12531.4|12542.7|12534.5|12538.6|12529.4|1495
1654725600000|2022-06-08 22:00:00|12541.9|12530.9|12539.7|12536.9|12543.3|12537.4|12538.3|12529.8|1292
1654725900000|2022-06-08 22:05:00|12539.8|12536.8|12539.2|12535.9|12539.8|12537|12538.1|12535.6|746
1654726200000|2022-06-08 22:10:00|12538.9|12536.1|12539.8|12537.2|12540.3|12537.8|12537.6|12534.2|1310
1654726500000|2022-06-08 22:15:00|12539.6|12536.9|12541.3|12538.6|12542.4|12539.2|12538.8|12536.4|1230
1654726800000|2022-06-08 22:20:00|12541.4|12538.5|12541|12538.7|12542.7|12540.1|12540.2|12537.4|876
1654727100000|2022-06-08 22:25:00|12541.2|12538.4|12540.2|12537.5|12541.6|12539.2|12539.6|12536.7|647
1654727400000|2022-06-08 22:30:00|12540.3|12537.6|12541.6|12538.9|12541.7|12539.4|12539.8|12537|954
1654727700000|2022-06-08 22:35:00|12541.5|12538.8|12541.7|12539|12543.1|12541|12540.9|12538.6|973
1654728000000|2022-06-08 22:40:00|12541.8|12538.9|12542.4|12539.9|12543.5|12540.6|12541.6|12538.8|541
1654728300000|2022-06-08 22:45:00|12542.5|12539.8|12541.2|12538.6|12543.2|12540.8|12540.6|12538.3|509
1654728600000|2022-06-08 22:50:00|12541.1|12538.7|12539|12537.5|12541.7|12539.6|12538.7|12536.6|625
1654728900000|2022-06-08 22:55:00|12539.2|12536.9|12540.6|12537.8|12542.6|12539.6|12538.3|12536.1|779
1654729200000|2022-06-08 23:00:00|12540.7|12538.5|12540.2|12538.7|12541.4|12539.8|12539.8|12538.1|316
1654729500000|2022-06-08 23:05:00|12540.1|12538.6|12541.3|12539.8|12541.3|12539.8|12539.8|12538.3|195
1654729800000|2022-06-08 23:10:00|12541.2|12539.7|12540.5|12539|12541.8|12540.3|12540.5|12538.8|304
1654730100000|2022-06-08 23:15:00|12540.6|12539.1|12540.4|12538.9|12540.8|12539.3|12539.7|12538.2|274
1654730400000|2022-06-08 23:20:00|12540.3|12538.8|12542.8|12541.3|12543.5|12542|12540.3|12538.8|318
1654730700000|2022-06-08 23:25:00|12542.9|12541.4|12543.1|12541.6|12543.4|12541.9|12542|12540.6|492
1654731000000|2022-06-08 23:30:00|12542.7|12541.2|12543.2|12541.7|12545.1|12543.6|12542|12540.5|644
1654731300000|2022-06-08 23:35:00|12543.3|12541.8|12542.4|12540.9|12543.7|12542.2|12542.3|12540.8|631
1654731600000|2022-06-08 23:40:00|12542.5|12541|12541.7|12540.2|12543.3|12541.8|12541.3|12539.8|514
1654731900000|2022-06-08 23:45:00|12541.6|12540.1|12541.3|12539.8|12542.5|12541.2|12539.8|12538.3|315
1654732200000|2022-06-08 23:50:00|12541.4|12539.9|12539.3|12537.8|12541.6|12540.1|12539.3|12537.8|268
1654732500000|2022-06-08 23:55:00|12539.4|12537.9|12541.4|12539.9|12541.5|12540|12538.5|12537.2|346
1654732800000|2022-06-09 00:00:00|12541.3|12539.8|12540.4|12538.9|12543.3|12542.1|12538.1|12536.8|698
1654733100000|2022-06-09 00:05:00|12540.3|12538.8|12545.4|12543.9|12545.5|12544.3|12539.1|12537.6|536
1654733400000|2022-06-09 00:10:00|12545.5|12544|12543.8|12542.3|12547|12545.4|12543.3|12541.4|656
1654733700000|2022-06-09 00:15:00|12544.5|12542.2|12542|12539.9|12544.5|12542.5|12539.4|12537.4|693
1654734000000|2022-06-09 00:20:00|12541.7|12540.2|12542.8|12541.3|12543.7|12542|12541|12539.1|522
1654734300000|2022-06-09 00:25:00|12542.9|12541.4|12542.2|12540.7|12544.7|12543.4|12541.2|12540.2|513
1654734600000|2022-06-09 00:30:00|12542|12540.5|12542.1|12540.6|12543.2|12541.7|12539.9|12538.5|420
1654734900000|2022-06-09 00:35:00|12542|12540.5|12539.8|12538.3|12542.1|12540.9|12538.4|12537.4|349
1654735200000|2022-06-09 00:40:00|12539.7|12538.2|12535.4|12533.9|12540.1|12538.6|12534.8|12533.4|557
1654735500000|2022-06-09 00:45:00|12535.3|12533.8|12537.3|12535.8|12537.5|12536.1|12534|12532.5|462
1654735800000|2022-06-09 00:50:00|12537.4|12535.9|12531.2|12529.7|12538.5|12537|12530.9|12529.1|611
1654736100000|2022-06-09 00:55:00|12532|12530.5|12535.1|12533.6|12536|12534.5|12529|12527.4|536
1654736400000|2022-06-09 01:00:00|12535.3|12533.8|12537|12535.5|12538.7|12536.9|12534.3|12532.8|667
1654736700000|2022-06-09 01:05:00|12537.1|12535.6|12534.9|12533.4|12537.5|12535.8|12534.1|12532.6|575
1654737000000|2022-06-09 01:10:00|12535|12533.5|12533.1|12530.5|12537.5|12536|12531.3|12529.8|638
1654737300000|2022-06-09 01:15:00|12532.9|12530.7|12533.1|12531.6|12534.9|12533.4|12532.4|12530.5|575
1654737600000|2022-06-09 01:20:00|12533.2|12531.7|12535.2|12533.7|12535.3|12533.8|12532.7|12531.2|362
1654737900000|2022-06-09 01:25:00|12535.3|12533.8|12533.8|12532.3|12536.3|12534.8|12532.5|12531.1|405
1654738200000|2022-06-09 01:30:00|12533.7|12532.2|12535.1|12534.2|12535.5|12534.4|12532.7|12531.6|520
1654738500000|2022-06-09 01:35:00|12535.2|12534.3|12527.2|12525.7|12535.5|12534.4|12527.2|12525.7|671
1654738800000|2022-06-09 01:40:00|12527|12525.5|12529|12527.5|12530.9|12529.1|12526.8|12525.3|764
1654739100000|2022-06-09 01:45:00|12528.9|12527.4|12524.3|12522.8|12529.3|12527.5|12523.6|12522.4|638
1654739400000|2022-06-09 01:50:00|12524.4|12522.9|12525.7|12524.2|12527.1|12525.6|12522.2|12520.7|722
1654739700000|2022-06-09 01:55:00|12525.8|12524.3|12522.6|12521.1|12527.2|12525.7|12521.2|12519.7|632
1654740000000|2022-06-09 02:00:00|12522.7|12521.2|12526.4|12524.9|12526.6|12525.2|12522.4|12520.9|738
1654740300000|2022-06-09 02:05:00|12526.3|12524.8|12523.8|12522.3|12526.6|12525.4|12522.2|12520.7|428
1654740600000|2022-06-09 02:10:00|12523.7|12522.2|12524.8|12523.3|12525.5|12524.2|12521.8|12520.6|570
1654740900000|2022-06-09 02:15:00|12525.1|12523.6|12523.3|12521.8|12526.3|12524.8|12521.6|12520.1|502
1654741200000|2022-06-09 02:20:00|12523.4|12521.9|12523.2|12521.7|12523.9|12522.4|12520.9|12519.4|618
1654741500000|2022-06-09 02:25:00|12523.1|12521.6|12523.2|12521.7|12523.5|12522.2|12521.9|12520.4|762
1654741800000|2022-06-09 02:30:00|12523.3|12521.8|12525.6|12524.1|12525.6|12524.4|12522.6|12521.1|470
1654742100000|2022-06-09 02:35:00|12525.8|12524.3|12527.2|12526.3|12528.2|12526.9|12525.5|12524.3|596
1654742400000|2022-06-09 02:40:00|12527.1|12526.2|12528|12526.5|12528.6|12527.3|12526|12524.9|612
1654742700000|2022-06-09 02:45:00|12527.7|12526.8|12532.3|12530.8|12533.1|12531.9|12527.6|12526.4|578
1654743000000|2022-06-09 02:50:00|12532.4|12530.9|12533.3|12531.8|12533.3|12532|12530.2|12529.3|468
1654743300000|2022-06-09 02:55:00|12533.2|12531.7|12535.4|12533.9|12536.4|12534.9|12531.8|12530.6|611
1654743600000|2022-06-09 03:00:00|12535.5|12534|12539.6|12538.1|12542.6|12540.7|12534.2|12532.7|776
1654743900000|2022-06-09 03:05:00|12539.4|12537.9|12536.1|12534.6|12539.7|12538.2|12535.8|12534.3|541
1654744200000|2022-06-09 03:10:00|12536.2|12534.7|12534|12532.5|12536.5|12535|12533.8|12532.1|456
1654744500000|2022-06-09 03:15:00|12534.1|12532.6|12535.7|12534.2|12536.5|12535|12533.3|12531.8|507
1654744800000|2022-06-09 03:20:00|12535.8|12534.3|12533.6|12532.1|12536.4|12534.9|12533.4|12531.9|499
1654745100000|2022-06-09 03:25:00|12533.8|12532.3|12535.2|12533.7|12536.1|12534.6|12533.6|12532.1|400
1654745400000|2022-06-09 03:30:00|12535.1|12533.6|12537.3|12535.8|12537.4|12536.2|12533.2|12531.7|429
1654745700000|2022-06-09 03:35:00|12537.1|12536.2|12539.3|12537.8|12541.5|12540|12536.2|12534.7|531
1654746000000|2022-06-09 03:40:00|12539.2|12537.7|12542.1|12540.6|12542.3|12541.1|12537.7|12536.2|697
1654746300000|2022-06-09 03:45:00|12542.2|12540.7|12548|12546.5|12549.4|12548.2|12541.8|12540.5|651
1654746600000|2022-06-09 03:50:00|12547.9|12546.4|12544|12542.5|12549.2|12547.7|12543.9|12542.4|695
1654746900000|2022-06-09 03:55:00|12543.9|12542.4|12542|12540.5|12544.5|12543.1|12541.8|12540|783
1654747200000|2022-06-09 04:00:00|12541.8|12540.3|12540.5|12539|12542.9|12541.4|12540.1|12538.7|761
1654747500000|2022-06-09 04:05:00|12540.6|12539.1|12537.1|12535.6|12542.1|12540.6|12536.9|12535.4|673
1654747800000|2022-06-09 04:10:00|12537.2|12535.7|12539|12537.5|12540.5|12539|12536.8|12535.3|665
1654748100000|2022-06-09 04:15:00|12539.1|12537.6|12539.2|12537.7|12540.7|12539.2|12537.9|12536.4|596
1654748400000|2022-06-09 04:20:00|12539|12537.5|12537|12535.5|12540.6|12539.1|12536.9|12535.5|757
1654748700000|2022-06-09 04:25:00|12537.1|12535.6|12534.1|12532.6|12538.5|12537|12533.9|12532.4|557
1654749000000|2022-06-09 04:30:00|12534.2|12532.7|12535.7|12534.2|12536.6|12535.1|12534.2|12532.7|486
1654749300000|2022-06-09 04:35:00|12535.6|12534.1|12533.3|12531.8|12536|12534.3|12533|12531.5|289
1654749600000|2022-06-09 04:40:00|12532.9|12531.4|12529.1|12527.6|12533.5|12532|12528.8|12527.3|402
1654749900000|2022-06-09 04:45:00|12529.2|12527.7|12529.2|12527.7|12531.2|12529.8|12528.6|12527.1|370
1654750200000|2022-06-09 04:50:00|12529.1|12527.6|12531.3|12529.8|12532|12530.5|12528.9|12527.4|440
1654750500000|2022-06-09 04:55:00|12531.2|12529.7|12529.8|12528.3|12532.3|12531|12529.5|12528|504
1654750800000|2022-06-09 05:00:00|12529.7|12528.2|12530|12528.5|12531.6|12530.1|12527.2|12525.7|534
1654751100000|2022-06-09 05:05:00|12529.9|12528.4|12531.4|12529.9|12533.9|12532.4|12529.9|12528.4|566
1654751400000|2022-06-09 05:10:00|12531.5|12530|12528.5|12527.6|12532.3|12531.1|12527.7|12526.8|429
1654751700000|2022-06-09 05:15:00|12528.6|12527.7|12528.7|12527.2|12529.3|12528|12525.5|12524.3|524
1654752000000|2022-06-09 05:20:00|12528.5|12527|12527.3|12525.8|12529.1|12528|12526.6|12525.4|476
1654752300000|2022-06-09 05:25:00|12527|12526.1|12527.3|12525.8|12528.9|12527.4|12525.9|12524.4|398
1654752600000|2022-06-09 05:30:00|12527.2|12525.7|12530.1|12528.6|12530.2|12528.7|12525.6|12524.1|544
1654752900000|2022-06-09 05:35:00|12530.2|12528.7|12527.1|12525.6|12533.6|12532.1|12526.9|12525.4|686
1654753200000|2022-06-09 05:40:00|12527|12525.5|12528.3|12526.8|12529.3|12527.7|12526.6|12525.1|509
1654753500000|2022-06-09 05:45:00|12528.2|12526.7|12529.3|12527.8|12531.2|12529.7|12526.1|12524.6|630
1654753800000|2022-06-09 05:50:00|12529.4|12527.9|12522.8|12521.3|12530.3|12529|12521.8|12520.6|792
1654754100000|2022-06-09 05:55:00|12522.7|12521.2|12522.7|12521.2|12526.6|12525.2|12521.6|12520.4|850
1654754400000|2022-06-09 06:00:00|12522.5|12521|12520.2|12518.7|12525.9|12524.4|12518.8|12517.6|902
1654754700000|2022-06-09 06:05:00|12520.1|12518.6|12517.1|12515.6|12521.4|12520|12509.7|12507.4|865
1654755000000|2022-06-09 06:10:00|12517.2|12515.7|12515.9|12515|12518|12516.5|12513|12511.7|876
1654755300000|2022-06-09 06:15:00|12516.1|12514.6|12515.6|12514.1|12518.2|12516.8|12512.5|12511.1|639
1654755600000|2022-06-09 06:20:00|12515.5|12514|12520.5|12519|12521.2|12519.9|12514.5|12512.7|586
1654755900000|2022-06-09 06:25:00|12520.6|12519.1|12516.2|12514.7|12521.2|12519.7|12513|12511.5|668
1654756200000|2022-06-09 06:30:00|12516.4|12514.9|12515.5|12514|12517.2|12515.7|12513.2|12511.7|603
1654756500000|2022-06-09 06:35:00|12515.6|12514.1|12520|12518.5|12521.8|12520.3|12515|12513.5|551
1654756800000|2022-06-09 06:40:00|12519.9|12519|12508.9|12507.4|12520.5|12519|12508.1|12506.6|768
1654757100000|2022-06-09 06:45:00|12509|12507.5|12507.7|12506.2|12510.6|12508.9|12505.2|12503.7|696
1654757400000|2022-06-09 06:50:00|12507.8|12506.3|12511.9|12510.4|12513.3|12511.9|12506.8|12505.3|584
1654757700000|2022-06-09 06:55:00|12511.8|12510.3|12514.3|12512.8|12517.5|12516|12511.8|12510.3|680
1654758000000|2022-06-09 07:00:00|12514.1|12512.6|12521|12519.5|12522.7|12521.2|12508.9|12507.4|988
1654758300000|2022-06-09 07:05:00|12520.9|12519.4|12529.2|12527.7|12529.7|12528.2|12520.3|12518.8|907
1654758600000|2022-06-09 07:10:00|12529.1|12527.6|12523.1|12521.6|12530.2|12528.7|12521.9|12520.4|779
1654758900000|2022-06-09 07:15:00|12523|12521.5|12517.3|12515.8|12524|12522.9|12516.4|12514.9|791
1654759200000|2022-06-09 07:20:00|12517.2|12515.7|12525.2|12523.7|12525.5|12524.1|12517.2|12515.7|882
1654759500000|2022-06-09 07:25:00|12524.9|12524|12514.2|12512.7|12524.9|12524|12511.9|12510.5|757
1654759800000|2022-06-09 07:30:00|12514.1|12512.6|12509.3|12507.8|12514.2|12512.7|12505|12503.5|960
1654760100000|2022-06-09 07:35:00|12509.2|12507.7|12507|12505.5|12509.7|12508.2|12503.4|12501.9|793
1654760400000|2022-06-09 07:40:00|12506.8|12505.3|12504.7|12503.2|12508.2|12506.7|12501.8|12500.4|738
1654760700000|2022-06-09 07:45:00|12504.9|12503.4|12506.5|12505|12510.6|12508.9|12503.2|12501.7|657
1654761000000|2022-06-09 07:50:00|12506.4|12504.9|12503.7|12502.2|12510.3|12508.8|12503.2|12501.7|807
1654761300000|2022-06-09 07:55:00|12503.6|12502.1|12497.7|12496.2|12504.7|12503.2|12497.3|12495.8|875
1654761600000|2022-06-09 08:00:00|12497.6|12496.1|12502.3|12500.1|12502.7|12501|12493|12491.3|1133
1654761900000|2022-06-09 08:05:00|12502|12500.5|12498.4|12496.9|12505.7|12503.8|12497.3|12495.6|949
1654762200000|2022-06-09 08:10:00|12498.3|12496.8|12499.6|12498.1|12500.7|12499|12496.4|12494.4|814
1654762500000|2022-06-09 08:15:00|12499.5|12498|12501.3|12499.8|12501.4|12499.9|12496.5|12494.6|877
1654762800000|2022-06-09 08:20:00|12501.4|12499.9|12500|12498.5|12501.7|12500.6|12497.9|12496.5|679
1654763100000|2022-06-09 08:25:00|12499.7|12498.8|12502|12500.5|12503.2|12502|12498.2|12497|765
1654763400000|2022-06-09 08:30:00|12502.1|12500.6|12508.5|12507.6|12509.4|12508|12501.2|12499.5|684
1654763700000|2022-06-09 08:35:00|12508.3|12507.4|12523.5|12522|12524.8|12523.1|12508.3|12507.4|1059
1654764000000|2022-06-09 08:40:00|12523.6|12522.1|12518.9|12517.4|12524.6|12523.4|12516.5|12515|755
1654764300000|2022-06-09 08:45:00|12519|12517.5|12522.2|12521.3|12525.3|12523.8|12517.3|12515.8|745
1654764600000|2022-06-09 08:50:00|12522.5|12521|12524.1|12522.6|12529.6|12528.4|12520.7|12519.5|672
1654764900000|2022-06-09 08:55:00|12524.2|12522.7|12526.6|12525.1|12528.2|12526.7|12522.6|12521.4|762
1654765200000|2022-06-09 09:00:00|12526.9|12525.4|12521.4|12519.9|12527.2|12525.7|12521.2|12519.7|713
1654765500000|2022-06-09 09:05:00|12521.6|12520.1|12522|12520.5|12525.2|12523.7|12520.2|12518.7|663
1654765800000|2022-06-09 09:10:00|12521.9|12520.4|12519.2|12517.7|12524.1|12522.6|12519|12517.6|575
1654766100000|2022-06-09 09:15:00|12519.3|12517.8|12520.9|12519.4|12521.5|12520|12519.2|12517.7|670
1654766400000|2022-06-09 09:20:00|12521|12519.5|12519|12517.5|12521|12519.5|12514.8|12513.6|613
1654766700000|2022-06-09 09:25:00|12518.9|12517.4|12517.7|12516.2|12519.8|12518.1|12516.4|12514.9|626
1654767000000|2022-06-09 09:30:00|12517.5|12516|12516.6|12515.1|12518.5|12516.9|12514.1|12512.2|534
1654767300000|2022-06-09 09:35:00|12516.4|12514.9|12518.3|12516.8|12518.8|12517.7|12515|12514|622
1654767600000|2022-06-09 09:40:00|12518.2|12516.7|12518.7|12517.2|12521.4|12520.3|12517.8|12516.4|560
1654767900000|2022-06-09 09:45:00|12518.8|12517.3|12523.3|12521.8|12523.7|12522.6|12515.6|12514.1|628
1654768200000|2022-06-09 09:50:00|12523.2|12521.7|12519.2|12517.7|12523.6|12522.3|12518.5|12517.5|713
1654768500000|2022-06-09 09:55:00|12519.3|12517.8|12523.3|12521.8|12523.6|12522.4|12515.9|12514.6|886
1654768800000|2022-06-09 10:00:00|12523.2|12521.7|12523|12520.7|12524.4|12523.1|12520.7|12519.6|974
1654769100000|2022-06-09 10:05:00|12522.5|12521|12526.6|12525.1|12529.6|12528.1|12521.2|12519.2|921
1654769400000|2022-06-09 10:10:00|12526.5|12525|12529.4|12528.5|12530.3|12529.1|12525.6|12524.5|720
1654769700000|2022-06-09 10:15:00|12529.5|12528.6|12529|12527.5|12530.7|12529.4|12528.2|12526.9|582
1654770000000|2022-06-09 10:20:00|12529.2|12527.7|12537.2|12535.7|12540.5|12539.2|12528.5|12526.6|708
1654770300000|2022-06-09 10:25:00|12537.1|12535.6|12539.2|12537.7|12539.3|12537.8|12535.7|12534.2|689
1654770600000|2022-06-09 10:30:00|12539.3|12537.8|12535.5|12534|12540.1|12538.6|12532.5|12531|684
1654770900000|2022-06-09 10:35:00|12535.4|12533.9|12534.7|12533.8|12538.5|12537|12533.6|12532.7|726
1654771200000|2022-06-09 10:40:00|12535|12534.1|12538.1|12536.6|12539.9|12538.4|12532.6|12531.5|871
1654771500000|2022-06-09 10:45:00|12538|12536.5|12536.8|12535.3|12539.5|12538.2|12535.9|12534.6|611
1654771800000|2022-06-09 10:50:00|12536.7|12535.2|12534.4|12533.5|12536.8|12535.7|12532.4|12531.1|666
1654772100000|2022-06-09 10:55:00|12534.6|12533.1|12534.9|12533.4|12537.5|12536.2|12533.1|12531.6|734
1654772400000|2022-06-09 11:00:00|12535.3|12533.8|12534.3|12532.8|12535.7|12534.6|12530.3|12529.4|604
1654772700000|2022-06-09 11:05:00|12534.5|12533|12535.8|12534.9|12538.3|12537|12532.2|12531.1|623
1654773000000|2022-06-09 11:10:00|12535.9|12535|12537|12536.1|12537.5|12536.5|12533.7|12532.2|637
1654773300000|2022-06-09 11:15:00|12537.3|12535.8|12533.8|12532.9|12538.3|12537|12532.9|12531.4|1017
1654773600000|2022-06-09 11:20:00|12533.6|12532.3|12537.7|12536.2|12541.6|12540.1|12533|12531.4|1286
1654773900000|2022-06-09 11:25:00|12537.4|12535.9|12536.1|12535.2|12541.3|12539.8|12535.9|12534.7|1389
1654774200000|2022-06-09 11:30:00|12537|12535.5|12535.5|12534|12541.5|12540.3|12533.4|12532.2|982
1654774500000|2022-06-09 11:35:00|12535.6|12534.1|12540.4|12538.9|12542.2|12540.8|12535.1|12533.8|717
1654774800000|2022-06-09 11:40:00|12540.5|12539|12547.8|12542.9|12548.4|12546.2|12540.4|12538.9|1111
1654775100000|2022-06-09 11:45:00|12547.6|12543.2|12534.1|12532.6|12549.2|12546.8|12523.9|12522.4|2413
1654775400000|2022-06-09 11:50:00|12533.9|12532.4|12544.2|12542.7|12547.4|12545.9|12533.7|12531.7|1922
1654775700000|2022-06-09 11:55:00|12544.1|12542.6|12541.6|12540.1|12548|12546.5|12539.5|12538|1535
1654776000000|2022-06-09 12:00:00|12541.9|12541|12542.9|12542|12548.2|12547.1|12537.3|12535.8|1274
1654776300000|2022-06-09 12:05:00|12543|12542.1|12545.5|12544|12548.6|12547.4|12539.9|12538.7|1069
1654776600000|2022-06-09 12:10:00|12545.2|12543.7|12543.2|12541.7|12549.2|12548.2|12542.4|12540.9|1236
1654776900000|2022-06-09 12:15:00|12543.4|12541.9|12536.2|12534.7|12544.4|12542.9|12534.1|12532.5|1355
1654777200000|2022-06-09 12:20:00|12536|12534.5|12534.2|12533.3|12536.1|12534.6|12528.8|12527.4|1121
1654777500000|2022-06-09 12:25:00|12534.3|12533.4|12543.3|12538.5|12546|12544.5|12534.2|12533.3|1278
1654777800000|2022-06-09 12:30:00|12543.4|12538.2|12540.3|12538.8|12545.4|12542.9|12536.3|12534.8|1263
1654778100000|2022-06-09 12:35:00|12539.9|12539|12543.3|12542.4|12544.7|12543.6|12537.7|12536.7|1276
1654778400000|2022-06-09 12:40:00|12543.4|12542.5|12527.6|12526.1|12546.1|12545.2|12527.5|12526|1553
1654778700000|2022-06-09 12:45:00|12527.7|12526.2|12536.7|12535.2|12545.2|12543.9|12527.5|12526|1230
1654779000000|2022-06-09 12:50:00|12536.6|12535.1|12520.1|12519.2|12536.9|12535.8|12516.6|12515.7|1502
1654779300000|2022-06-09 12:55:00|12520|12519.1|12532.3|12531.4|12532.6|12531.4|12519.6|12518.2|1384
1654779600000|2022-06-09 13:00:00|12532.1|12531.2|12534.6|12533.1|12538.6|12537.7|12531.9|12530.8|1230
1654779900000|2022-06-09 13:05:00|12534.1|12533.2|12534|12533.1|12538.7|12537.8|12529.9|12528.6|1372
1654780200000|2022-06-09 13:10:00|12533.9|12533|12533.4|12531.9|12538.4|12537.1|12529.6|12528.7|1473
1654780500000|2022-06-09 13:15:00|12533.7|12532.2|12545.2|12543.7|12545.6|12544.4|12530.9|12529.7|1046
1654780800000|2022-06-09 13:20:00|12545.3|12543.8|12537.1|12535.6|12550.2|12549.3|12536.8|12535.5|1199
1654781100000|2022-06-09 13:25:00|12537|12535.5|12538.2|12536.7|12539.2|12537.7|12528.9|12527.2|1160
1654781400000|2022-06-09 13:30:00|12538.3|12536.8|12546.7|12545.2|12549.5|12548.1|12533.2|12531.7|1480
1654781700000|2022-06-09 13:35:00|12546.8|12545.3|12554.6|12553.7|12559.5|12558|12541.1|12539.6|1563
1654782000000|2022-06-09 13:40:00|12555.1|12553.6|12539.2|12538.3|12557|12556|12539.1|12537.9|1438
1654782300000|2022-06-09 13:45:00|12539.4|12537.9|12545|12543.5|12546.2|12545.3|12536|12535.1|1177
1654782600000|2022-06-09 13:50:00|12544.7|12543.8|12549.2|12548.3|12555.9|12554.9|12544.7|12543.8|1220
1654782900000|2022-06-09 13:55:00|12549.1|12548.2|12552.3|12551.4|12552.4|12551.5|12546.3|12545|1012
1654783200000|2022-06-09 14:00:00|12552.4|12551.5|12553.9|12553|12555.7|12554.6|12546.6|12545.7|1086
1654783500000|2022-06-09 14:05:00|12554|12553.1|12537.4|12535.9|12554|12553.1|12535.8|12534.3|1284
1654783800000|2022-06-09 14:10:00|12537.2|12535.7|12534.4|12533.5|12539.2|12538.1|12531.4|12530.5|1288
1654784100000|2022-06-09 14:15:00|12534.5|12533.6|12528.7|12527.2|12538.1|12536.9|12526.6|12525.7|1221
1654784400000|2022-06-09 14:20:00|12528.2|12527.3|12526.6|12525.1|12530.8|12529.8|12523.8|12522.5|1026
1654784700000|2022-06-09 14:25:00|12526.7|12525.2|12533.3|12531.8|12536.7|12535.8|12525.1|12523.6|1001
1654785000000|2022-06-09 14:30:00|12533.4|12531.9|12532.6|12531.7|12535|12533.5|12528.7|12527.7|862
1654785300000|2022-06-09 14:35:00|12532.1|12531.2|12533.5|12532|12540|12539.1|12530.8|12529.6|857
1654785600000|2022-06-09 14:40:00|12533.6|12532.1|12535|12533.5|12535|12533.7|12529.8|12528.9|966
1654785900000|2022-06-09 14:45:00|12534.8|12533.9|12539.3|12537.8|12542.4|12541|12530.2|12529|859
1654786200000|2022-06-09 14:50:00|12539.4|12537.9|12547.3|12546.4|12552.5|12551.2|12539.1|12537.8|1148
1654786500000|2022-06-09 14:55:00|12547.4|12546.5|12543.3|12542.4|12556.2|12555.3|12540.1|12538.9|1436
1654786800000|2022-06-09 15:00:00|12543.2|12542.3|12532.1|12531.2|12544.7|12543.3|12531.7|12530.8|1295
1654787100000|2022-06-09 15:05:00|12532|12531.1|12526.5|12525.6|12533.7|12532.8|12517.7|12516.5|958
1654787400000|2022-06-09 15:10:00|12527|12525.5|12529.1|12528.2|12533.3|12531.9|12526.4|12525.3|1045
1654787700000|2022-06-09 15:15:00|12529.2|12528.3|12522.9|12522|12530.8|12529.9|12521.1|12519.9|861
1654788000000|2022-06-09 15:20:00|12523|12522.1|12526.4|12525.5|12527.8|12526.6|12521.3|12520.4|992
1654788300000|2022-06-09 15:25:00|12526.5|12525.6|12523.1|12521.6|12529.5|12528.6|12521.9|12520.7|778
1654788600000|2022-06-09 15:30:00|12522.8|12521.9|12528|12527.1|12528|12527.1|12522|12521|849
1654788900000|2022-06-09 15:35:00|12528.4|12527.5|12528.8|12527.3|12531.2|12530|12526.1|12525.2|628
1654789200000|2022-06-09 15:40:00|12528.5|12527.6|12528.1|12526.6|12534.8|12533.9|12527.5|12526.3|778
1654789500000|2022-06-09 15:45:00|12528|12526.5|12517.7|12516.2|12528|12526.7|12516|12514.5|795
1654789800000|2022-06-09 15:50:00|12517.8|12516.3|12517.7|12516.8|12517.9|12517|12511.4|12510.2|815
1654790100000|2022-06-09 15:55:00|12517.8|12516.9|12513.1|12512.2|12522.4|12521.5|12513|12511.9|805
1654790400000|2022-06-09 16:00:00|12513.2|12512.3|12518.4|12516.9|12518.6|12517.3|12510|12509.1|814
1654790700000|2022-06-09 16:05:00|12518.5|12517|12512|12511.1|12518.6|12517.3|12511.9|12511|705
1654791000000|2022-06-09 16:10:00|12511.9|12511|12512.5|12511.6|12513.7|12512.8|12507.7|12506.8|663
1654791300000|2022-06-09 16:15:00|12512.4|12511.5|12516.4|12514.9|12516.6|12515.5|12510.9|12510|810
1654791600000|2022-06-09 16:20:00|12516.3|12514.8|12514.8|12513.9|12516.8|12515.6|12512.6|12511.4|751
1654791900000|2022-06-09 16:25:00|12514.7|12513.8|12509.5|12508.6|12515|12514|12508.9|12508|605
1654792200000|2022-06-09 16:30:00|12509.4|12508.5|12512.9|12512|12515.4|12514.5|12509.3|12508.4|548
1654792500000|2022-06-09 16:35:00|12513|12512.1|12513.4|12512.5|12514.5|12513.6|12510.7|12509.3|516
1654792800000|2022-06-09 16:40:00|12513.5|12512|12519|12518.1|12519.6|12518.7|12513|12511.7|524
1654793100000|2022-06-09 16:45:00|12519.1|12518.2|12516.3|12515.4|12521.3|12520.2|12515.4|12514.5|578
1654793400000|2022-06-09 16:50:00|12516.2|12515.3|12512.9|12512|12518.4|12517.2|12512.9|12512|580
1654793700000|2022-06-09 16:55:00|12513|12512.1|12515.3|12514.4|12516.1|12515.2|12510.4|12509.3|584
1654794000000|2022-06-09 17:00:00|12515.2|12514.3|12516|12515.1|12518.5|12517.6|12512.6|12511.7|745
1654794300000|2022-06-09 17:05:00|12516.1|12515.2|12519.6|12518.7|12521.4|12520.2|12516.1|12515.2|609
1654794600000|2022-06-09 17:10:00|12519.8|12518.9|12514.4|12513.5|12519.8|12518.9|12514.4|12513.5|670
1654794900000|2022-06-09 17:15:00|12514.8|12513.9|12508.7|12507.8|12515.1|12514.2|12508|12507|800
1654795200000|2022-06-09 17:20:00|12508.6|12507.7|12508.3|12506.8|12509.6|12508.7|12506|12504.8|827
1654795500000|2022-06-09 17:25:00|12508.2|12506.7|12511.3|12510.4|12511.4|12510.5|12506.2|12504.9|700
1654795800000|2022-06-09 17:30:00|12511.4|12510.5|12510.8|12509.9|12511.4|12510.5|12508.7|12507.8|646
1654796100000|2022-06-09 17:35:00|12510.7|12509.8|12513|12512.1|12513.2|12512.1|12509|12507.8|456
1654796400000|2022-06-09 17:40:00|12512.7|12511.8|12513.2|12512.3|12513.6|12512.4|12511.1|12510.2|466
1654796700000|2022-06-09 17:45:00|12513.1|12512.2|12517.2|12516.3|12517.6|12516.4|12512.4|12511.5|484
1654797000000|2022-06-09 17:50:00|12517.1|12516.2|12518.3|12517.4|12520.8|12519.9|12517|12516|430
1654797300000|2022-06-09 17:55:00|12518.2|12517.3|12517.4|12516.5|12519.2|12518.3|12516.1|12514.8|448
1654797600000|2022-06-09 18:00:00|12517.6|12516.7|12517.7|12516.8|12520.1|12519|12515.8|12514.7|512
1654797900000|2022-06-09 18:05:00|12517.8|12516.9|12518.8|12517.9|12520.6|12519.5|12517.3|12516.4|429
1654798200000|2022-06-09 18:10:00|12518.7|12517.8|12521.3|12520.4|12522.5|12521.3|12517.5|12516.4|494
1654798500000|2022-06-09 18:15:00|12521.5|12520.6|12521.4|12519.9|12523|12522.1|12520.4|12519.3|426
1654798800000|2022-06-09 18:20:00|12521.3|12519.8|12520.2|12519.3|12523.7|12522.4|12519.2|12518.1|471
1654799100000|2022-06-09 18:25:00|12520.1|12519.2|12517.2|12516.3|12521.1|12519.8|12517.1|12516.2|531
1654799400000|2022-06-09 18:30:00|12517.3|12516.4|12511|12510.1|12517.3|12516.4|12509.9|12508.8|520
1654799700000|2022-06-09 18:35:00|12510.9|12510|12507.9|12507|12511.6|12510.5|12506.5|12505.4|518
1654800000000|2022-06-09 18:40:00|12508.1|12507.2|12508.2|12506.7|12508.5|12507.3|12506|12504.8|414
1654800300000|2022-06-09 18:45:00|12508.3|12506.8|12514.7|12513.8|12514.8|12513.9|12507|12505.7|508
1654800600000|2022-06-09 18:50:00|12514.8|12513.9|12514|12513.1|12515.5|12514.6|12511.3|12510.1|537
1654800900000|2022-06-09 18:55:00|12513.9|12513|12507.7|12506.8|12514.1|12513|12507.2|12506.2|546
1654801200000|2022-06-09 19:00:00|12507.8|12506.9|12503.6|12502.1|12507.9|12507|12501.9|12500.5|595
1654801500000|2022-06-09 19:05:00|12503.5|12502|12500.9|12499.4|12504.5|12503.3|12500.8|12499.3|511
1654801800000|2022-06-09 19:10:00|12501|12499.5|12501.7|12500.2|12506|12505.1|12499.7|12498.4|493
1654802100000|2022-06-09 19:15:00|12501.8|12500.3|12503.4|12502.5|12504.2|12503|12501.1|12499.8|507
1654802400000|2022-06-09 19:20:00|12503.8|12502.3|12503.1|12502.2|12504.6|12503.4|12502|12500.8|409
1654802700000|2022-06-09 19:25:00|12503.2|12502.3|12501.2|12499.7|12503.6|12502.7|12500|12498.8|500
1654803000000|2022-06-09 19:30:00|12500.6|12499.1|12496.7|12495.2|12500.9|12499.7|12494.6|12493.1|567
1654803300000|2022-06-09 19:35:00|12496.8|12495.3|12499.4|12498.5|12500.3|12499.1|12495.8|12494.5|490
1654803600000|2022-06-09 19:40:00|12499.1|12498.2|12496|12494.5|12499.4|12498.2|12494.2|12493.3|530
1654803900000|2022-06-09 19:45:00|12496.1|12494.6|12492.8|12491.3|12496.2|12494.7|12492.7|12491.3|426
1654804200000|2022-06-09 19:50:00|12492.7|12491.2|12493.3|12491.8|12496.2|12495.1|12491.1|12489.9|577
1654804500000|2022-06-09 19:55:00|12493.2|12491.7|12491.2|12489.7|12494.6|12493.1|12490.1|12489.2|438
1654804800000|2022-06-09 20:00:00|12491.3|12489.8|12489.8|12488.3|12492.2|12491.3|12488.3|12486.8|383
1654805100000|2022-06-09 20:05:00|12489.7|12488.2|12489.1|12487.6|12490.1|12488.6|12487.9|12486.5|364
1654805400000|2022-06-09 20:10:00|12489.2|12487.7|12493|12492.1|12494.8|12493.3|12488.9|12487.4|376
1654805700000|2022-06-09 20:15:00|12492.8|12491.9|12492.3|12490.8|12493.5|12492.3|12491.3|12489.8|247
1654806000000|2022-06-09 20:20:00|12492.2|12490.7|12494.3|12492.8|12494.5|12493.4|12492.2|12490.7|138
1654806300000|2022-06-09 20:25:00|12494.4|12492.9|12495.3|12494.4|12495.7|12494.8|12494|12492.8|155
1654806600000|2022-06-09 20:30:00|12495.4|12494.5|12495.6|12494.7|12496.3|12495.3|12495|12494|171
1654806900000|2022-06-09 20:35:00|12495.5|12494.6|12494.8|12493.3|12496|12494.6|12493.9|12492.4|132
1654807200000|2022-06-09 20:40:00|12494.7|12493.2|12494.9|12493.4|12495.2|12494.1|12494|12492.7|96
1654807500000|2022-06-09 20:45:00|12495.1|12493.6|12496.4|12494.9|12496.7|12495.2|12494.3|12493.1|178
1654807800000|2022-06-09 20:50:00|12496.5|12495|12497.4|12495.9|12497.6|12496.3|12496.1|12494.4|155
1654808100000|2022-06-09 20:55:00|12497.3|12495.8|12498.1|12487.9|12501|12496|12495.6|12487.2|559
1654808400000|2022-06-09 21:00:00|12498.6|12487.2|12497.5|12486.5|12498.8|12487.8|12497.3|12486.3|41
1654808700000|2022-06-09 21:05:00|12497.6|12486.6|12496.7|12485.7|12500.6|12489.6|12495|12484|788
1654809000000|2022-06-09 21:10:00|12496.3|12485.3|12498|12487|12504.4|12493.4|12493.4|12482.4|999
1654809300000|2022-06-09 21:15:00|12497.8|12486.8|12499.5|12488.5|12502|12491|12494.4|12483.4|267
1654809600000|2022-06-09 21:20:00|12499.7|12488.7|12503.8|12492.8|12518.4|12507.4|12498.9|12487.9|930
1654809900000|2022-06-09 21:25:00|12503.9|12492.9|12498.5|12493.6|12506.8|12496.1|12498.5|12491.7|1140
1654810200000|2022-06-09 21:30:00|12498.4|12493.8|12497.4|12492.1|12499.7|12494.1|12496.6|12487.2|509
1654810500000|2022-06-09 21:35:00|12497.1|12492|12498.3|12491.2|12498.9|12492.5|12496.9|12490.7|254
1654810800000|2022-06-09 21:40:00|12498|12491.8|12497.6|12492|12499.5|12492.5|12497.1|12489.9|223
1654811100000|2022-06-09 21:45:00|12497.3|12491.4|12499.3|12493|12502.1|12493.5|12497|12490.1|269
1654811400000|2022-06-09 21:50:00|12499.5|12492.9|12500.6|12491.9|12503.4|12494.6|12498.3|12490.7|303
1654811700000|2022-06-09 21:55:00|12500.4|12492.1|12499|12493.7|12500.8|12494|12498.6|12491.8|316
1654812000000|2022-06-09 22:00:00|12500.5|12491.7|12498.1|12494.4|12503.9|12495.7|12497.5|12491.7|574
1654812300000|2022-06-09 22:05:00|12498.4|12493.9|12499.7|12495.4|12500.5|12496|12497.8|12493.3|216
1654812600000|2022-06-09 22:10:00|12499.6|12495.3|12497.5|12494.2|12500.3|12495.9|12496.1|12492.8|201
1654812900000|2022-06-09 22:15:00|12498.3|12495.3|12498.4|12495.3|12499.4|12496.4|12497.2|12494.4|157
1654813200000|2022-06-09 22:20:00|12498.5|12495.6|12498.3|12495.5|12499.1|12496.5|12497.3|12494|272
1654813500000|2022-06-09 22:25:00|12498.2|12495.3|12496.9|12494.2|12499|12495.9|12495.8|12492.8|306
1654813800000|2022-06-09 22:30:00|12496.7|12494.1|12492.7|12489.8|12497|12494.1|12491.8|12487.8|304
1654814100000|2022-06-09 22:35:00|12492.6|12489.2|12491.1|12488.9|12493.8|12490.9|12490.5|12487.4|189
1654814400000|2022-06-09 22:40:00|12490.9|12488.1|12490.4|12488|12492|12489.3|12489.7|12486.5|315
1654814700000|2022-06-09 22:45:00|12490.5|12487.8|12491.7|12490.2|12493|12490.4|12489.7|12487.3|336
1654815000000|2022-06-09 22:50:00|12491.8|12490.3|12491.1|12487.8|12493.3|12491|12490.3|12487.7|653
1654815300000|2022-06-09 22:55:00|12491|12488.1|12489.9|12487.6|12491.8|12489.3|12489.2|12486.9|407
1654815600000|2022-06-09 23:00:00|12490.5|12487.5|12490|12487.8|12491.3|12489.2|12488.3|12486.3|277
1654815900000|2022-06-09 23:05:00|12490.1|12487.9|12488.7|12486.4|12490.7|12488.1|12487.2|12485.4|365
1654816200000|2022-06-09 23:10:00|12489.1|12486.8|12488.7|12487.2|12489.2|12487.3|12486.9|12485.2|219
1654816500000|2022-06-09 23:15:00|12488.8|12487.3|12490.8|12489.3|12490.8|12489.5|12488.1|12486.9|231
1654816800000|2022-06-09 23:20:00|12490.6|12489.1|12493|12491.5|12493.8|12491.8|12490.1|12488.2|251
1654817100000|2022-06-09 23:25:00|12492.8|12491.3|12493.6|12492.1|12495|12493.1|12492.3|12490.8|360
1654817400000|2022-06-09 23:30:00|12493.7|12492.2|12494.5|12493|12494.7|12493.5|12493.3|12491.8|250
1654817700000|2022-06-09 23:35:00|12494.2|12493.3|12495.4|12493.9|12495.9|12494.1|12494|12491.9|219
1654818000000|2022-06-09 23:40:00|12495.3|12493.8|12496.3|12494.8|12496.6|12495.1|12495.3|12493.8|254
1654818300000|2022-06-09 23:45:00|12496.2|12494.7|12494.2|12492.7|12496.5|12495|12493.9|12492.4|306
1654818600000|2022-06-09 23:50:00|12494.1|12492.6|12494.1|12492.6|12496|12494.5|12493.7|12492.2|444
1654818900000|2022-06-09 23:55:00|12494|12492.5|12493.4|12491.9|12494.4|12492.9|12492.8|12491.3|304
1654819200000|2022-06-10 00:00:00|12493.6|12492.1|12492.4|12491.5|12494.4|12493.2|12487.9|12486.7|599
1654819500000|2022-06-10 00:05:00|12492.3|12491.4|12492.1|12490.6|12492.3|12491.4|12489.2|12487.9|393
1654819800000|2022-06-10 00:10:00|12492|12490.5|12487.8|12486.9|12492|12490.5|12486.5|12485.3|458
1654820100000|2022-06-10 00:15:00|12487.7|12486.8|12486|12484.5|12488.9|12487.7|12485|12484.1|385
1654820400000|2022-06-10 00:20:00|12486.1|12484.6|12483.7|12482.8|12488.4|12487.5|12483.3|12482.2|636
1654820700000|2022-06-10 00:25:00|12483.6|12482.7|12484.9|12483.4|12486.4|12485.3|12483.1|12481.9|537
1654821000000|2022-06-10 00:30:00|12485|12483.5|12488.2|12486.7|12488.6|12487.7|12483.4|12482.5|550
1654821300000|2022-06-10 00:35:00|12488.1|12486.6|12494.3|12492.8|12494.3|12492.9|12487.9|12486.6|424
1654821600000|2022-06-10 00:40:00|12494.2|12492.7|12496.5|12495|12496.7|12495.2|12493.4|12492.3|464
1654821900000|2022-06-10 00:45:00|12496.6|12495.1|12499.2|12497.7|12501|12499.6|12495.6|12494.1|510
1654822200000|2022-06-10 00:50:00|12499.1|12497.6|12495|12493.5|12500.3|12499.1|12494.5|12493|467
1654822500000|2022-06-10 00:55:00|12494.4|12492.9|12500.5|12499|12500.7|12499.4|12493.8|12492.3|395
1654822800000|2022-06-10 01:00:00|12500.4|12498.9|12497.9|12496.4|12500.6|12499.4|12496|12494.5|498
1654823100000|2022-06-10 01:05:00|12497.5|12496|12493|12491.5|12498.2|12496.7|12492.7|12491.4|537
1654823400000|2022-06-10 01:10:00|12493.1|12491.6|12495.4|12493.9|12495.7|12494.6|12493|12491.6|373
1654823700000|2022-06-10 01:15:00|12494.9|12494|12494.1|12493.2|12496.5|12495.2|12493.6|12492.5|510
1654824000000|2022-06-10 01:20:00|12494|12493.1|12481.4|12479.9|12494.2|12493.3|12481.3|12479.8|494
1654824300000|2022-06-10 01:25:00|12481.7|12479.5|12484|12482.5|12484.8|12483.3|12480|12478.7|687
1654824600000|2022-06-10 01:30:00|12484.3|12482.2|12487|12485.5|12491.1|12489.6|12481.9|12480.4|498
1654824900000|2022-06-10 01:35:00|12486.9|12485.4|12486.8|12485.3|12487.5|12486.2|12484.6|12483.2|389
1654825200000|2022-06-10 01:40:00|12487|12485.5|12483.7|12482.2|12487.1|12485.6|12480.8|12479.5|624
1654825500000|2022-06-10 01:45:00|12483.9|12482.4|12484.3|12482.8|12485|12484.1|12480.5|12479.6|476
1654825800000|2022-06-10 01:50:00|12484.4|12482.9|12486.2|12484.7|12486.3|12485.1|12483.3|12482.1|484
1654826100000|2022-06-10 01:55:00|12486.1|12484.6|12488.4|12487.5|12489|12487.9|12485.6|12484.6|526
1654826400000|2022-06-10 02:00:00|12488.2|12487.3|12489.8|12488.9|12490.8|12489.7|12486.9|12486|551
1654826700000|2022-06-10 02:05:00|12489.9|12489|12491.2|12489.7|12492.6|12491.4|12489.5|12488.6|525
1654827000000|2022-06-10 02:10:00|12491.1|12489.6|12491.1|12490.2|12495.4|12494.5|12490.1|12489.2|616
1654827300000|2022-06-10 02:15:00|12490.7|12489.8|12494.2|12493.3|12494.7|12493.8|12490.4|12489.5|442
1654827600000|2022-06-10 02:20:00|12494.1|12493.2|12492.6|12491.7|12495.6|12494.7|12491.4|12490.5|416
1654827900000|2022-06-10 02:25:00|12492.7|12491.8|12497.4|12496.5|12497.5|12496.6|12492.7|12491.8|628
1654828200000|2022-06-10 02:30:00|12497.3|12496.4|12495.4|12493.9|12497.5|12496.6|12494.6|12493.7|384
1654828500000|2022-06-10 02:35:00|12495|12494.1|12493.3|12492.4|12495.5|12494.3|12491.7|12490.8|453
1654828800000|2022-06-10 02:40:00|12493.4|12492.5|12494.3|12493.4|12494.7|12493.8|12491.2|12490.3|387
1654829100000|2022-06-10 02:45:00|12494.2|12493.3|12496.3|12495.4|12496.9|12496|12494|12493.1|448
1654829400000|2022-06-10 02:50:00|12496.4|12495.5|12495.6|12494.7|12497.5|12496.5|12495.2|12494.1|363
1654829700000|2022-06-10 02:55:00|12495.7|12494.8|12497.1|12496.2|12497.9|12497|12494.4|12493.2|543
1654830000000|2022-06-10 03:00:00|12497|12496.1|12497.6|12496.7|12499.4|12498.5|12496.7|12495.5|491
1654830300000|2022-06-10 03:05:00|12497.2|12496.3|12498.1|12497.2|12498.6|12497.6|12496.3|12495.3|438
1654830600000|2022-06-10 03:10:00|12498.2|12497.3|12499.7|12498.8|12500.3|12499.4|12497.9|12497|344
1654830900000|2022-06-10 03:15:00|12499.6|12498.7|12498.8|12497.9|12500.2|12499|12498.4|12497.3|282
1654831200000|2022-06-10 03:20:00|12498.6|12497.7|12500.2|12499.3|12500.6|12499.6|12498.5|12497.6|430
1654831500000|2022-06-10 03:25:00|12500.3|12499.4|12500.9|12500|12502.2|12501.3|12499.6|12498.4|323
1654831800000|2022-06-10 03:30:00|12500.8|12499.9|12498.6|12497.7|12501.7|12500.3|12498.6|12497.3|379
1654832100000|2022-06-10 03:35:00|12498.5|12497.6|12500.2|12499.3|12501.8|12500.7|12498.5|12497.6|326
1654832400000|2022-06-10 03:40:00|12500.5|12499|12499.3|12498.4|12500.6|12499.7|12498|12496.7|385
1654832700000|2022-06-10 03:45:00|12499.4|12498.5|12499.7|12498.8|12500|12498.9|12498.7|12497.4|285
1654833000000|2022-06-10 03:50:00|12499.8|12498.9|12498.4|12497.5|12500.7|12499.5|12498.2|12497|279
1654833300000|2022-06-10 03:55:00|12498.3|12497.4|12496.1|12495.2|12498.8|12497.6|12495|12493.5|387
1654833600000|2022-06-10 04:00:00|12496.5|12495|12496.6|12495.1|12497.4|12496.2|12495.3|12494.2|256
1654833900000|2022-06-10 04:05:00|12496.5|12495|12496.5|12495|12497.2|12496|12494.9|12493.7|372
1654834200000|2022-06-10 04:10:00|12496.6|12495.1|12499.4|12498.5|12499.6|12498.6|12496.2|12494.9|300
1654834500000|2022-06-10 04:15:00|12499.5|12498.6|12496.8|12495.9|12499.7|12498.6|12495.9|12495|402
1654834800000|2022-06-10 04:20:00|12496.7|12495.8|12499|12498.1|12499.4|12498.3|12496.6|12495.3|179
1654835100000|2022-06-10 04:25:00|12499.1|12498.2|12497.5|12496.6|12499.5|12498.6|12496.8|12495.7|271
1654835400000|2022-06-10 04:30:00|12497.4|12496.5|12497.3|12496.4|12498.4|12497.1|12496.2|12495.3|348
1654835700000|2022-06-10 04:35:00|12497.4|12496.5|12495.3|12494.4|12498.4|12497.5|12494.9|12493.9|307
1654836000000|2022-06-10 04:40:00|12495.1|12494.2|12496.6|12495.7|12497.5|12496.4|12495.1|12494.1|437
1654836300000|2022-06-10 04:45:00|12496.5|12495.6|12498.6|12497.1|12498.6|12497.7|12496.4|12495.5|291
1654836600000|2022-06-10 04:50:00|12498.5|12497|12496.8|12495.9|12498.6|12497.4|12496|12494.9|315
1654836900000|2022-06-10 04:55:00|12496.9|12496|12496.9|12496|12497.3|12496.4|12495.5|12494.6|292
1654837200000|2022-06-10 05:00:00|12497|12496.1|12500.8|12499.3|12502.2|12501.3|12496.3|12495.2|710
1654837500000|2022-06-10 05:05:00|12500.7|12499.2|12505.1|12503.6|12505.7|12504.5|12499.8|12498.3|695
1654837800000|2022-06-10 05:10:00|12505.2|12503.7|12502.3|12501.4|12505.3|12503.8|12501|12499.7|631
1654838100000|2022-06-10 05:15:00|12502.4|12501.5|12507.1|12506.2|12509.7|12508.7|12502.4|12501.4|716
1654838400000|2022-06-10 05:20:00|12507|12506.1|12506.3|12505.4|12508.6|12507.7|12505.6|12504.3|544
1654838700000|2022-06-10 05:25:00|12506.4|12505.5|12506.3|12505.4|12507.9|12507|12505.9|12504.8|437
1654839000000|2022-06-10 05:30:00|12506.2|12505.3|12508.9|12508|12509.2|12508.3|12506.1|12505.1|549
1654839300000|2022-06-10 05:35:00|12509.3|12507.8|12510.1|12509.2|12511.7|12510.7|12507.8|12506.8|417
1654839600000|2022-06-10 05:40:00|12510|12509.1|12515.8|12514.9|12515.9|12515|12509.5|12508.4|546
1654839900000|2022-06-10 05:45:00|12516.1|12514.6|12517.8|12516.3|12518.2|12517.3|12514.6|12513.7|464
1654840200000|2022-06-10 05:50:00|12517.4|12516.5|12513.3|12511.8|12517.8|12516.5|12512.6|12511.4|482
1654840500000|2022-06-10 05:55:00|12513.1|12511.6|12509.6|12508.1|12513.3|12511.8|12508.8|12507.4|464
1654840800000|2022-06-10 06:00:00|12509.7|12508.2|12504.3|12502.8|12514|12512.7|12502.3|12500.8|747
1654841100000|2022-06-10 06:05:00|12504.2|12502.7|12501.2|12499.7|12504.2|12502.7|12498.1|12496.8|612
1654841400000|2022-06-10 06:10:00|12501|12499.5|12502.5|12501|12504.4|12503.3|12499.9|12498.4|809
1654841700000|2022-06-10 06:15:00|12502.7|12501.2|12494.9|12493.4|12502.9|12501.5|12493.5|12492|721
1654842000000|2022-06-10 06:20:00|12494.6|12493.7|12491.1|12489.6|12495.2|12493.7|12489.1|12487.8|719
1654842300000|2022-06-10 06:25:00|12491|12489.5|12486.6|12485.1|12491.5|12490|12484.1|12482.6|747
1654842600000|2022-06-10 06:30:00|12486.5|12485|12490.7|12489.2|12492.1|12490.6|12484.3|12482.8|691
1654842900000|2022-06-10 06:35:00|12490.6|12489.1|12492.6|12491.1|12492.8|12491.5|12487.1|12485.6|610
1654843200000|2022-06-10 06:40:00|12492.5|12491|12497.9|12496.4|12499.8|12498.3|12491.2|12489.8|708
1654843500000|2022-06-10 06:45:00|12498.5|12497|12489|12487.5|12498.6|12497.1|12488.7|12487.2|568
1654843800000|2022-06-10 06:50:00|12488.9|12487.4|12488.6|12487.1|12493.9|12492.4|12488|12486.5|765
1654844100000|2022-06-10 06:55:00|12488.3|12486.8|12481.4|12479.9|12488.4|12486.9|12478.2|12476.7|871
1654844400000|2022-06-10 07:00:00|12481.6|12480.1|12488.6|12487.7|12493.7|12492.2|12477.9|12476.4|1138
1654844700000|2022-06-10 07:05:00|12488.9|12487.4|12483.8|12482.3|12489.7|12488.6|12483.7|12482.2|993
1654845000000|2022-06-10 07:10:00|12483.6|12482.7|12490.2|12489.3|12491.5|12490.4|12482.9|12481.5|870
1654845300000|2022-06-10 07:15:00|12490.4|12489.5|12492.9|12492|12493.5|12492.5|12488.2|12487.1|798
1654845600000|2022-06-10 07:20:00|12492.8|12491.9|12490.2|12489.3|12493.5|12492.3|12489.9|12488.4|866
1654845900000|2022-06-10 07:25:00|12490.1|12489.2|12494.3|12493.4|12496|12494.5|12489.9|12488.4|982
1654846200000|2022-06-10 07:30:00|12494.4|12493.5|12489.4|12488.5|12494.6|12493.5|12484.3|12483.2|1080
1654846500000|2022-06-10 07:35:00|12489.3|12488.4|12485.3|12484.4|12490.2|12489|12484.1|12483.2|918
1654846800000|2022-06-10 07:40:00|12485.4|12484.5|12484|12483.1|12486.6|12485.5|12481.1|12479.9|756
1654847100000|2022-06-10 07:45:00|12483.5|12482.6|12476|12475.1|12484.1|12483.2|12474.6|12473.6|961
1654847400000|2022-06-10 07:50:00|12475.9|12475|12474.1|12472.6|12479.3|12477.8|12472|12470.5|851
1654847700000|2022-06-10 07:55:00|12474.3|12472.8|12470.5|12469.6|12480.5|12479.3|12470.5|12469.6|838
1654848000000|2022-06-10 08:00:00|12470.4|12469.5|12480.8|12479.3|12482.5|12481.3|12470.1|12468.6|1164
1654848300000|2022-06-10 08:05:00|12480.9|12479.4|12482.4|12481.5|12483.6|12482.4|12479.7|12478.6|839
1654848600000|2022-06-10 08:10:00|12482.6|12481.1|12477.2|12476.3|12483.1|12481.9|12476.7|12475.5|698
1654848900000|2022-06-10 08:15:00|12477.5|12476.6|12481.9|12481|12482.5|12481.3|12476.2|12475|695
1654849200000|2022-06-10 08:20:00|12482|12481.1|12486.3|12485.4|12486.6|12485.5|12480.7|12479.7|632
1654849500000|2022-06-10 08:25:00|12485.7|12484.8|12483.6|12482.1|12486.3|12485.4|12478.1|12476.6|806
1654849800000|2022-06-10 08:30:00|12483.7|12482.2|12479.3|12477.8|12484.6|12483.5|12477.7|12476.2|806
1654850100000|2022-06-10 08:35:00|12479.2|12477.7|12479.1|12477.6|12480.4|12478.9|12472.4|12470.9|892
1654850400000|2022-06-10 08:40:00|12479|12477.5|12482.9|12481.4|12483|12481.8|12476.8|12475.7|672
1654850700000|2022-06-10 08:45:00|12482.8|12481.3|12483.3|12482.4|12484|12482.9|12481|12479.9|456
1654851000000|2022-06-10 08:50:00|12483.2|12482.3|12478.5|12477|12484|12483.1|12476.7|12475.4|663
1654851300000|2022-06-10 08:55:00|12478.6|12477.1|12483.1|12481.6|12484.3|12483.2|12478.3|12477|564
1654851600000|2022-06-10 09:00:00|12482.9|12481.4|12482.5|12481|12484.4|12483.3|12481.1|12480.2|578
1654851900000|2022-06-10 09:05:00|12482.3|12481.4|12482.5|12481|12483.8|12482.9|12479.1|12477.8|608
1654852200000|2022-06-10 09:10:00|12482.6|12481.1|12483.4|12482.5|12485|12483.6|12480.7|12479.3|668
1654852500000|2022-06-10 09:15:00|12483.1|12482.2|12476.3|12475.4|12483.4|12482.2|12473.3|12472.4|815
1654852800000|2022-06-10 09:20:00|12476.2|12475.3|12476.6|12475.1|12482.8|12481.6|12474.8|12473.6|627
1654853100000|2022-06-10 09:25:00|12476.5|12475|12474.5|12473.6|12477.5|12476.4|12471.3|12470.2|781
1654853400000|2022-06-10 09:30:00|12474.4|12473.5|12473.1|12472.2|12479|12478.1|12472.7|12471.6|716
1654853700000|2022-06-10 09:35:00|12473.3|12472.4|12473.5|12472.6|12475.6|12474.6|12471.9|12470.9|613
1654854000000|2022-06-10 09:40:00|12473.3|12472.4|12467|12466.1|12475.5|12474.5|12464.6|12463.1|738
1654854300000|2022-06-10 09:45:00|12467.1|12466.2|12454.6|12453.1|12467.1|12466.2|12453|12451.7|912
1654854600000|2022-06-10 09:50:00|12454.3|12452.8|12456.3|12454.8|12456.7|12455.2|12449.4|12448.4|982
1654854900000|2022-06-10 09:55:00|12456.2|12454.7|12455.9|12454.4|12458.5|12457.6|12451.4|12450.5|820
1654855200000|2022-06-10 10:00:00|12456|12454.5|12447.7|12446.8|12456.1|12455.2|12447.6|12446.7|643
1654855500000|2022-06-10 10:05:00|12447.6|12446.7|12451.6|12450.1|12455.2|12454.1|12447.2|12446.3|691
1654855800000|2022-06-10 10:10:00|12451.4|12450.5|12454.1|12453.2|12457.2|12456.3|12449.8|12448.9|718
1654856100000|2022-06-10 10:15:00|12454.2|12453.3|12453.6|12452.7|12456.5|12455.6|12450.1|12448.9|580
1654856400000|2022-06-10 10:20:00|12453.8|12452.3|12455.5|12454.6|12457.6|12456.7|12452.7|12451.4|549
1654856700000|2022-06-10 10:25:00|12455.6|12454.7|12456.7|12455.2|12457.9|12456.8|12448.3|12447.3|643
1654857000000|2022-06-10 10:30:00|12456.6|12455.1|12455.1|12454.2|12456.7|12455.8|12449.1|12448.1|741
1654857300000|2022-06-10 10:35:00|12455.4|12454.5|12456.9|12456|12457.9|12456.8|12454.8|12453.8|490
1654857600000|2022-06-10 10:40:00|12456.8|12455.9|12448|12446.5|12459.4|12458.2|12446.3|12444.8|596
1654857900000|2022-06-10 10:45:00|12447.9|12446.4|12443.1|12441.6|12448.4|12447.3|12441.2|12439.9|657
1654858200000|2022-06-10 10:50:00|12443.3|12441.8|12440.1|12439.2|12444|12443.1|12438.2|12437|582
1654858500000|2022-06-10 10:55:00|12440.2|12439.3|12445|12443.5|12445.1|12444|12436.5|12435.5|765
1654858800000|2022-06-10 11:00:00|12444.6|12443.7|12441.6|12440.7|12445.1|12444.2|12439.8|12438.8|680
1654859100000|2022-06-10 11:05:00|12441.7|12440.8|12437.9|12436.4|12442.9|12442|12436|12434.7|503
1654859400000|2022-06-10 11:10:00|12438|12436.5|12442.2|12441.3|12444.6|12443.7|12436|12435|709
1654859700000|2022-06-10 11:15:00|12442.3|12441.4|12440.1|12439.2|12442.7|12441.8|12438.9|12437.7|539
1654860000000|2022-06-10 11:20:00|12440|12439.1|12440.4|12439.5|12444.3|12443.4|12439.8|12438.7|569
1654860300000|2022-06-10 11:25:00|12440.3|12439.4|12440.9|12440|12441.5|12440.1|12435.7|12434.7|642
1654860600000|2022-06-10 11:30:00|12440.8|12439.9|12428.6|12427.7|12440.8|12439.9|12428.6|12427.1|645
1654860900000|2022-06-10 11:35:00|12428.9|12427.4|12431.4|12430.5|12432.5|12431.3|12427.5|12426|634
1654861200000|2022-06-10 11:40:00|12431.3|12430.4|12431.4|12429.9|12432.2|12431.1|12426|12424.6|768
1654861500000|2022-06-10 11:45:00|12431.2|12430.3|12425.7|12424.2|12436.4|12435.2|12425|12423.5|769
1654861800000|2022-06-10 11:50:00|12425.5|12424|12426.3|12425.4|12427.1|12425.9|12422.8|12421.9|779
1654862100000|2022-06-10 11:55:00|12426.4|12425.5|12438.2|12437.3|12438.6|12437.5|12426.3|12425.1|1009
1654862400000|2022-06-10 12:00:00|12438.1|12437.2|12437.7|12436.2|12439.6|12438.3|12431.6|12430.4|945
1654862700000|2022-06-10 12:05:00|12438.4|12436.9|12438.8|12437.9|12441.3|12440.2|12435.9|12434.8|672
1654863000000|2022-06-10 12:10:00|12438.9|12438|12438.5|12437.6|12440.8|12439.9|12437.7|12436.7|552
1654863300000|2022-06-10 12:15:00|12438.6|12437.7|12443.4|12442.5|12443.7|12442.8|12437.3|12436.1|825
1654863600000|2022-06-10 12:20:00|12443.7|12442.8|12447.2|12446.3|12449.5|12448.2|12443.7|12442.8|654
1654863900000|2022-06-10 12:25:00|12447.8|12446.6|12453.6|12446|12461.5|12450.5|12441.8|12430.8|1024
1654864200000|2022-06-10 12:30:00|12452.4|12446.2|12403.1|12401.5|12455.3|12447.2|12391.6|12389.7|2343
1654864500000|2022-06-10 12:35:00|12403.5|12402|12414|12412.5|12425.6|12424.1|12402.3|12400.8|2052
1654864800000|2022-06-10 12:40:00|12414.2|12412.7|12424.7|12423.2|12433.5|12432|12410.3|12408.8|1864
1654865100000|2022-06-10 12:45:00|12424.9|12423.4|12406|12404.5|12429|12427.5|12405.8|12404.3|1580
1654865400000|2022-06-10 12:50:00|12405.9|12404.4|12402.2|12400.7|12407.7|12406.5|12393.1|12391.8|1655
1654865700000|2022-06-10 12:55:00|12402|12400.5|12384.2|12382.7|12402.2|12400.7|12383.4|12381.9|1529
1654866000000|2022-06-10 13:00:00|12384.1|12382.6|12411.3|12409.8|12413.4|12411.9|12384.1|12382.6|1617
1654866300000|2022-06-10 13:05:00|12411.1|12409.6|12407.2|12406.3|12415.1|12413.8|12401.2|12400.2|1269
1654866600000|2022-06-10 13:10:00|12407.3|12406.4|12396.4|12394.9|12408.2|12407.1|12394.6|12393.1|1128
1654866900000|2022-06-10 13:15:00|12396.5|12395|12388.4|12386.9|12397|12395.9|12387|12386|1156
1654867200000|2022-06-10 13:20:00|12388.5|12387|12385.1|12384.2|12389.4|12388.5|12382|12380.9|1249
1654867500000|2022-06-10 13:25:00|12385.2|12384.3|12390.6|12389.7|12391.6|12390.6|12383.8|12382.8|996
1654867800000|2022-06-10 13:30:00|12390.7|12389.2|12380.7|12379.8|12392.2|12391|12375.8|12374.9|1521
1654868100000|2022-06-10 13:35:00|12380.6|12379.7|12376.8|12375.9|12388.4|12387.2|12376.7|12375.8|1420
1654868400000|2022-06-10 13:40:00|12376.7|12375.8|12384.4|12382.9|12387.7|12386.2|12375.9|12374.8|1260
1654868700000|2022-06-10 13:45:00|12384.6|12383.1|12374.1|12372.6|12385.2|12383.7|12371|12369.7|1046
1654869000000|2022-06-10 13:50:00|12373.6|12372.1|12370.6|12369.1|12373.9|12372.5|12366.8|12365.5|1213
1654869300000|2022-06-10 13:55:00|12370.5|12369|12370.6|12368|12373.3|12371.8|12363.7|12362.2|988
1654869600000|2022-06-10 14:00:00|12370.7|12368.4|12354.3|12352.8|12371.4|12369.8|12353.5|12352.2|1307
1654869900000|2022-06-10 14:05:00|12354.2|12352.7|12346.5|12345|12355.9|12354.7|12346.5|12345|1228
1654870200000|2022-06-10 14:10:00|12346.3|12344.8|12354.6|12353.1|12357.9|12356.4|12343.3|12342.3|1315
1654870500000|2022-06-10 14:15:00|12354.7|12353.2|12351.6|12350.1|12359.6|12358.1|12348.5|12347.4|1234
1654870800000|2022-06-10 14:20:00|12351.5|12350|12346.1|12345.2|12355.9|12355|12344.8|12343.9|1175
1654871100000|2022-06-10 14:25:00|12345.8|12344.9|12340.8|12339.9|12346.1|12345.2|12338.6|12337.4|1051
1654871400000|2022-06-10 14:30:00|12340.5|12339.6|12344.3|12343.4|12349|12347.6|12337.5|12336.5|1359
1654871700000|2022-06-10 14:35:00|12344.1|12343.2|12341.3|12340.4|12346.1|12345.1|12339.7|12338.8|987
1654872000000|2022-06-10 14:40:00|12341.1|12340.2|12337.3|12336.4|12342.7|12341.8|12333.3|12332.4|983
1654872300000|2022-06-10 14:45:00|12337.4|12336.5|12341.5|12340|12341.7|12340.5|12333.3|12331.8|1050
1654872600000|2022-06-10 14:50:00|12341.4|12339.9|12348.3|12346.8|12350.3|12349.4|12341.1|12339.8|1241
1654872900000|2022-06-10 14:55:00|12348.5|12347|12344.3|12342.8|12349.6|12348.3|12338.7|12337.2|1192
1654873200000|2022-06-10 15:00:00|12344|12343.1|12341.8|12340.9|12346.7|12345.4|12340.7|12339.7|1178
1654873500000|2022-06-10 15:05:00|12342.1|12340.6|12338.2|12336.7|12342.8|12341.3|12329.8|12328.5|1141
1654873800000|2022-06-10 15:10:00|12338.1|12336.6|12338|12336.5|12339.5|12338|12332.2|12330.7|1034
1654874100000|2022-06-10 15:15:00|12337.9|12336.4|12334.8|12333.3|12339.5|12338.3|12331.9|12330.5|845
1654874400000|2022-06-10 15:20:00|12334.9|12333.4|12320.6|12319.1|12335.8|12334.3|12319.6|12318.1|877
1654874700000|2022-06-10 15:25:00|12320.7|12319.2|12320|12318.5|12323.1|12321.6|12314.5|12313|995
1654875000000|2022-06-10 15:30:00|12319.9|12318.4|12320.8|12319.3|12326.5|12325.3|12317.8|12316.3|934
1654875300000|2022-06-10 15:35:00|12321.1|12319.6|12317.6|12316.1|12321.3|12319.8|12312.9|12311.4|955
1654875600000|2022-06-10 15:40:00|12317.3|12315.8|12327.6|12326.1|12328.5|12327|12315.8|12314.3|854
1654875900000|2022-06-10 15:45:00|12327.4|12325.9|12324.3|12322.8|12328.8|12327.7|12323.5|12322.5|855
1654876200000|2022-06-10 15:50:00|12324.2|12322.7|12323.8|12322.3|12325.6|12324.1|12320.3|12319|837
1654876500000|2022-06-10 15:55:00|12323.7|12322.2|12329.9|12328.4|12330.7|12329.3|12322.9|12321.8|999
1654876800000|2022-06-10 16:00:00|12330|12328.5|12325.4|12323.9|12330.1|12328.9|12324.6|12323.1|694
1654877100000|2022-06-10 16:05:00|12325.3|12323.8|12325.4|12324.5|12329.9|12328.4|12324.1|12322.8|657
1654877400000|2022-06-10 16:10:00|12325.2|12324.3|12313.8|12312.3|12325.6|12324.5|12313.7|12312.2|701
1654877700000|2022-06-10 16:15:00|12313.5|12312|12313.8|12312.3|12315.8|12314.3|12312.2|12310.7|642
1654878000000|2022-06-10 16:20:00|12314|12312.5|12313.1|12311.6|12315.6|12314.1|12310.8|12309.3|704
1654878300000|2022-06-10 16:25:00|12313.2|12311.7|12316.7|12315.2|12316.7|12315.2|12310.6|12309.1|640
1654878600000|2022-06-10 16:30:00|12316.5|12315|12318.4|12316.9|12318.4|12317.1|12313|12311.6|744
1654878900000|2022-06-10 16:35:00|12318.3|12316.8|12317.2|12315.7|12318.5|12317.2|12315.5|12314|582
1654879200000|2022-06-10 16:40:00|12317.3|12315.8|12320|12318.5|12321.6|12320.1|12315.3|12313.8|596
1654879500000|2022-06-10 16:45:00|12320.1|12318.6|12323.3|12321.8|12323.3|12321.8|12319.7|12318.2|564
1654879800000|2022-06-10 16:50:00|12323.2|12321.7|12314.2|12313.3|12323.2|12321.7|12314.1|12313.2|596
1654880100000|2022-06-10 16:55:00|12314.4|12312.9|12312.1|12310.6|12314.6|12313.4|12309.9|12309|610
1654880400000|2022-06-10 17:00:00|12312|12310.5|12315.3|12313.8|12315.4|12314|12311|12309.9|569
1654880700000|2022-06-10 17:05:00|12314.7|12313.2|12308.8|12307.3|12315.2|12313.7|12308|12306.8|627
1654881000000|2022-06-10 17:10:00|12308.7|12307.9|12307.6|12306.7|12310.9|12309.4|12305.8|12304.7|706
1654881300000|2022-06-10 17:15:00|12308|12306.5|12309.8|12308.9|12310.1|12309.2|12303.1|12302.2|569
1654881600000|2022-06-10 17:20:00|12309.7|12308.8|12312.3|12311.4|12314.7|12313.7|12309.6|12308.7|654
1654881900000|2022-06-10 17:25:00|12312.4|12311.5|12315.5|12314.6|12315.6|12314.7|12309.6|12308.7|635
1654882200000|2022-06-10 17:30:00|12315.9|12314.4|12310.6|12309.7|12316.1|12315|12308.6|12307.5|745
1654882500000|2022-06-10 17:35:00|12310.7|12309.8|12315|12314.1|12315.4|12314.2|12310.7|12309.6|630
1654882800000|2022-06-10 17:40:00|12314.9|12314|12318.4|12316.9|12319.2|12317.9|12313.9|12312.9|604
1654883100000|2022-06-10 17:45:00|12318.3|12316.8|12322.9|12322|12323.6|12322.4|12317.1|12315.9|870
1654883400000|2022-06-10 17:50:00|12323.5|12321.9|12316.2|12314.7|12323.5|12322.2|12314.9|12313.9|735
1654883700000|2022-06-10 17:55:00|12315.3|12314.4|12307.1|12305.6|12316.3|12314.9|12307|12305.6|676
1654884000000|2022-06-10 18:00:00|12307.2|12305.7|12302.2|12300.7|12308.5|12307.2|12301.9|12300.7|827
1654884300000|2022-06-10 18:05:00|12302.1|12300.6|12306|12305.1|12307.8|12306.5|12301.9|12300.4|717
1654884600000|2022-06-10 18:10:00|12306.3|12304.8|12305|12304.1|12307.6|12306.4|12303.8|12302.6|568
1654884900000|2022-06-10 18:15:00|12304.8|12303.9|12307.7|12306.8|12310.2|12309|12302.9|12301.8|573
1654885200000|2022-06-10 18:20:00|12307.8|12306.9|12310.2|12308.7|12313.4|12312.4|12307.8|12306.8|700
1654885500000|2022-06-10 18:25:00|12310|12309.1|12308.8|12307.9|12311.3|12310.2|12307.6|12306.7|674
1654885800000|2022-06-10 18:30:00|12308.9|12308|12309.7|12308.8|12311.8|12310.6|12308.1|12307.2|446
1654886100000|2022-06-10 18:35:00|12309.8|12308.9|12311.9|12311|12313.3|12312.1|12308.1|12306.9|616
1654886400000|2022-06-10 18:40:00|12311.6|12310.7|12310|12309.1|12311.6|12310.7|12307.7|12306.6|674
1654886700000|2022-06-10 18:45:00|12309.9|12309|12316.2|12314.7|12316.8|12315.6|12309.9|12308.9|594
1654887000000|2022-06-10 18:50:00|12316.1|12314.6|12313.1|12312.2|12317.2|12316.3|12311.7|12310.8|701
1654887300000|2022-06-10 18:55:00|12313.2|12312.3|12315.9|12315|12319|12317.9|12312.8|12311.6|743
1654887600000|2022-06-10 19:00:00|12316|12315.1|12314.3|12312.8|12319.2|12318|12312.9|12311.5|629
1654887900000|2022-06-10 19:05:00|12314.2|12312.7|12312|12311.1|12314.2|12313.1|12310.3|12309.1|696
1654888200000|2022-06-10 19:10:00|12312.1|12311.2|12314.2|12312.7|12315.5|12314.2|12311|12310.1|626
1654888500000|2022-06-10 19:15:00|12314|12312.5|12317|12316.1|12318.1|12316.6|12312.7|12311.5|536
1654888800000|2022-06-10 19:20:00|12316.9|12316|12315.2|12313.7|12317.5|12316|12311.5|12310.3|457
1654889100000|2022-06-10 19:25:00|12315.6|12314.1|12317.1|12316.2|12320.9|12319.7|12315.3|12313.8|624
1654889400000|2022-06-10 19:30:00|12317|12316.1|12316|12314.5|12318.3|12317|12315.5|12314.3|640
1654889700000|2022-06-10 19:35:00|12315.9|12314.4|12319.7|12318.2|12321.3|12320.1|12315.2|12314.1|580
1654890000000|2022-06-10 19:40:00|12319.8|12318.3|12314.3|12312.8|12319.8|12318.3|12312.2|12310.7|598
1654890300000|2022-06-10 19:45:00|12314.2|12312.7|12313.7|12312.2|12316.9|12315.6|12311.1|12309.6|735
1654890600000|2022-06-10 19:50:00|12313.6|12312.1|12313.4|12311.9|12316.3|12314.8|12310|12308.5|787
1654890900000|2022-06-10 19:55:00|12313.3|12311.8|12311.5|12310|12314.4|12312.6|12311|12309.5|559
1654891200000|2022-06-10 20:00:00|12311.4|12309.9|12314.3|12313.4|12315.6|12314.1|12311.3|12309.8|414
1654891500000|2022-06-10 20:05:00|12314.2|12313.3|12313.7|12312.2|12314.8|12313.5|12312.5|12310.9|247
1654891800000|2022-06-10 20:10:00|12313.6|12312.1|12314.7|12313.2|12315.2|12313.4|12313|12311.5|244
1654892100000|2022-06-10 20:15:00|12314.6|12313.1|12312.5|12311.6|12314.8|12313.1|12312.5|12311.2|175
1654892400000|2022-06-10 20:20:00|12312.6|12311.7|12311.2|12309.7|12312.9|12311.7|12310.2|12308.7|272
1654892700000|2022-06-10 20:25:00|12311.3|12309.8|12309.9|12308.4|12311.5|12310.3|12308.9|12307.4|182
1654893000000|2022-06-10 20:30:00|12309.7|12308.2|12308.3|12306.8|12310.4|12308.9|12307.4|12305.9|179
1654893300000|2022-06-10 20:35:00|12308.2|12306.7|12309.2|12307.7|12312.8|12311.3|12307.6|12306.5|246
1654893600000|2022-06-10 20:40:00|12309.3|12307.8|12314.5|12313|12315.1|12313.6|12309.1|12307.6|181
1654893900000|2022-06-10 20:45:00|12314.4|12312.9|12314|12312.5|12317.5|12316|12313.7|12312.2|594
1654894200000|2022-06-10 20:50:00|12313.8|12312.3|12312.1|12310.6|12318|12313|12311.1|12305.9|266
1654894500000|2022-06-10 20:55:00|12312.3|12310.8|12321.2|12314.2|12328.9|12317.9|12310.9|12304.1|954
1655064000000|2022-06-12 20:00:00|12337.2|12316.2|12338.1|12317.1|12338.1|12317.1|12334.8|12313.8|6
1655064300000|2022-06-12 20:05:00|12335|12314|12335|12314|12341.9|12320.9|12334.8|12313.8|12
1655064600000|2022-06-12 20:10:00|12338.1|12317.1|12335|12314|12338.1|12317.1|12334.8|12313.8|7
1655064900000|2022-06-12 20:15:00|12338.1|12317.1|12335|12314|12349.5|12328.5|12335|12314|18
1655065200000|2022-06-12 20:20:00|12337.2|12316.2|12341.4|12322.1|12342.5|12323.8|12333.9|12312.9|16
1655065500000|2022-06-12 20:25:00|12342.5|12321.5|12328.8|12322.3|12342.6|12323.8|12328.5|12320.5|36
1655065800000|2022-06-12 20:30:00|12338|12317|12329.9|12323.4|12338|12323.4|12328.8|12317|8
1655066100000|2022-06-12 20:35:00|12328.8|12322.3|12329.2|12322.7|12329.7|12323.2|12328.8|12322.3|10
1655066400000|2022-06-12 20:40:00|12329.1|12322.6|12329.4|12322.9|12329.4|12322.9|12329.1|12322.6|4
1655066700000|2022-06-12 20:45:00|12329.3|12322.8|12324.1|12317.6|12333|12323.4|12322.7|12301.7|16
1655067000000|2022-06-12 20:50:00|12324.5|12318|12326.9|12305.9|12331|12318.1|12322.7|12301.7|33
1655067300000|2022-06-12 20:55:00|12328|12307|12328.8|12307.8|12331.7|12310.7|12318|12297|48
1655067600000|2022-06-12 21:00:00|12324.4|12308.2|12324.7|12313.7|12328.6|12317.6|12323.3|12308.2|26
1655067900000|2022-06-12 21:05:00|12326|12315|12322.7|12311.7|12327.9|12316.9|12322.7|12311.7|56
1655068200000|2022-06-12 21:10:00|12325.8|12314.9|12325.2|12314.2|12326.2|12315.2|12321.8|12310.8|43
1655068500000|2022-06-12 21:15:00|12325.6|12314.6|12326.9|12315.9|12329|12318.9|12323.9|12312.9|104
1655068800000|2022-06-12 21:20:00|12328.6|12317.6|12325.1|12315.1|12329.4|12318.4|12325.1|12315.1|52
1655069100000|2022-06-12 21:25:00|12327.8|12316.8|12325.9|12314.9|12328.3|12317.3|12325.1|12314.9|31
1655069400000|2022-06-12 21:30:00|12324.3|12313.3|12321.1|12310.1|12327.3|12316.3|12313.2|12302.2|103
1655069700000|2022-06-12 21:35:00|12323|12312|12320.8|12309.8|12324.6|12313.6|12320.8|12309.8|20
1655070000000|2022-06-12 21:40:00|12320.9|12309.9|12321|12310|12322.4|12311.4|12317|12306|33
1655070300000|2022-06-12 21:45:00|12321.2|12310.2|12317.7|12312.8|12321.9|12313.7|12317.5|12309.9|59
1655070600000|2022-06-12 21:50:00|12321.4|12312.6|12318.7|12312.9|12322.6|12313.4|12317.6|12310|68
1655070900000|2022-06-12 21:55:00|12318.4|12313|12324|12313|12325|12314|12318|12309.5|129
1655071200000|2022-06-12 22:00:00|12324.1|12313.1|12306.2|12302.4|12324.9|12313.9|12304.4|12299.1|664
1655071500000|2022-06-12 22:05:00|12307.3|12303.1|12301.6|12299.8|12309.4|12304.3|12301.3|12298.5|396
1655071800000|2022-06-12 22:10:00|12301.5|12300|12298.2|12295.3|12305.9|12303|12297.6|12294.9|527
1655072100000|2022-06-12 22:15:00|12298.3|12295.7|12299.5|12296.2|12304.3|12301.5|12298.3|12295.1|1029
1655072400000|2022-06-12 22:20:00|12299.4|12296.1|12293.5|12290.8|12300.9|12297.5|12293.3|12290.2|1134
1655072700000|2022-06-12 22:25:00|12293.4|12290.7|12300.8|12297.6|12302.5|12299.3|12293.4|12290.4|1058
1655073000000|2022-06-12 22:30:00|12300.6|12297.8|12298.5|12295.3|12301.9|12299.2|12297.6|12294.9|802
1655073300000|2022-06-12 22:35:00|12298.6|12295.2|12292.7|12289.7|12298.6|12295.5|12292.1|12289.2|930
1655073600000|2022-06-12 22:40:00|12292.8|12289.6|12293.7|12291.4|12295.2|12292.6|12292.1|12289.4|930
1655073900000|2022-06-12 22:45:00|12293.2|12291.7|12297.7|12295|12301.5|12298.9|12293.1|12290.9|843
1655074200000|2022-06-12 22:50:00|12297.8|12294.9|12297|12294.1|12298.4|12295.8|12295.1|12292.8|1087
1655074500000|2022-06-12 22:55:00|12297.3|12293.8|12296|12293.2|12297.6|12294.6|12294.1|12291.8|1164
1655074800000|2022-06-12 23:00:00|12295.6|12293.5|12298.8|12297.3|12300.8|12299.3|12295|12293.1|830
1655075100000|2022-06-12 23:05:00|12298.7|12297.2|12295.8|12294.3|12299.2|12297.7|12295.6|12294.1|727
1655075400000|2022-06-12 23:10:00|12295.9|12294.4|12298.9|12297.4|12299.1|12297.6|12295.8|12294.3|578
1655075700000|2022-06-12 23:15:00|12299|12297.5|12294.9|12293.4|12300.1|12298.9|12293.6|12292.1|590
1655076000000|2022-06-12 23:20:00|12295|12293.5|12292.2|12291.3|12295.1|12293.6|12291.6|12290.4|674
1655076300000|2022-06-12 23:25:00|12292.6|12291.1|12295|12293.5|12297|12295.5|12292.1|12290.9|733
1655076600000|2022-06-12 23:30:00|12294.9|12293.4|12292.5|12291|12297|12295.5|12291|12289.5|607
1655076900000|2022-06-12 23:35:00|12292.6|12291.1|12291.6|12290.1|12294.4|12292.9|12290.9|12289.4|557
1655077200000|2022-06-12 23:40:00|12291.7|12290.2|12293.6|12292.7|12295.1|12294|12291.2|12289.7|664
1655077500000|2022-06-12 23:45:00|12294|12292.5|12276.3|12274.2|12294.1|12292.6|12272.7|12271.2|825
1655077800000|2022-06-12 23:50:00|12276.2|12274.8|12276.8|12275.3|12280.6|12279.1|12273.3|12271.8|899
1655078100000|2022-06-12 23:55:00|12276.9|12275.4|12277.7|12276.2|12279|12277.8|12273.5|12272|741
1655078400000|2022-06-13 00:00:00|12277.6|12276.1|12273.6|12272.1|12279.8|12278.3|12273.6|12272.1|969
1655078700000|2022-06-13 00:05:00|12273.7|12272.2|12278.7|12277.2|12279.8|12278.3|12271.8|12270.6|742
1655079000000|2022-06-13 00:10:00|12278.6|12277.1|12277.6|12276.7|12279.3|12278.1|12275.2|12273.9|646
1655079300000|2022-06-13 00:15:00|12277.8|12276.9|12275.4|12274.5|12279.3|12277.9|12274.9|12274|837
1655079600000|2022-06-13 00:20:00|12275.3|12274.4|12280.8|12279.9|12281.6|12280.4|12274.5|12273.3|560
1655079900000|2022-06-13 00:25:00|12280.7|12279.8|12285.8|12284.3|12286.3|12285.3|12280|12279.1|830
1655080200000|2022-06-13 00:30:00|12285.7|12284.2|12282.1|12281.2|12286.3|12285.3|12281|12279.8|662
1655080500000|2022-06-13 00:35:00|12282.2|12281.3|12278.8|12277.3|12282.2|12281.3|12275.4|12274|646
1655080800000|2022-06-13 00:40:00|12279|12277.5|12277.1|12276.2|12279.6|12278.4|12276.4|12275.5|748
1655081100000|2022-06-13 00:45:00|12277.2|12276.3|12273.9|12273|12277.2|12276.3|12273.3|12272.2|508
1655081400000|2022-06-13 00:50:00|12274.1|12273.2|12272.2|12271.3|12276.7|12275.7|12271.5|12270.4|641
1655081700000|2022-06-13 00:55:00|12272.1|12271.2|12276.2|12275.3|12276.3|12275.4|12271.7|12270.8|580
1655082000000|2022-06-13 01:00:00|12276.3|12275.4|12272|12271.1|12278.2|12277.3|12271.5|12270.6|708
1655082300000|2022-06-13 01:05:00|12271.9|12271|12275.7|12274.2|12276|12274.5|12271.5|12270.6|622
1655082600000|2022-06-13 01:10:00|12275.8|12274.3|12278.1|12276.6|12279.5|12278.5|12275.5|12274.3|570
1655082900000|2022-06-13 01:15:00|12278.3|12276.8|12276|12274.5|12278.7|12277.3|12273.2|12272|668
1655083200000|2022-06-13 01:20:00|12276.1|12274.6|12269.6|12268.1|12276.6|12275.3|12269.3|12267.9|747
1655083500000|2022-06-13 01:25:00|12269.5|12268|12272|12270.5|12275.8|12274.7|12269.1|12267.8|602
1655083800000|2022-06-13 01:30:00|12272.2|12270.7|12280.5|12279|12282.5|12281.3|12272.2|12270.7|982
1655084100000|2022-06-13 01:35:00|12280.3|12278.8|12277.1|12276.2|12282.1|12281.2|12274.9|12273.7|979
1655084400000|2022-06-13 01:40:00|12277.2|12276.3|12274.5|12273|12280.1|12279.2|12273.3|12272.2|856
1655084700000|2022-06-13 01:45:00|12274.2|12273.3|12271.4|12270.5|12276.9|12276|12271|12270.1|892
1655085000000|2022-06-13 01:50:00|12271.5|12270.6|12267.2|12265.7|12272.2|12271|12264.4|12263.1|922
1655085300000|2022-06-13 01:55:00|12266.9|12266|12265.7|12264.8|12268.8|12267.4|12262.6|12261.6|886
1655085600000|2022-06-13 02:00:00|12266.2|12264.7|12276.5|12275|12276.9|12275.7|12266.2|12264.7|952
1655085900000|2022-06-13 02:05:00|12276.4|12274.9|12270.4|12268.9|12277.5|12276.3|12269.1|12267.9|875
1655086200000|2022-06-13 02:10:00|12270.3|12268.8|12269.6|12268.1|12273.9|12272.5|12268.8|12267.3|683
1655086500000|2022-06-13 02:15:00|12269.5|12268|12271.5|12270.6|12272.4|12271|12266.9|12265.8|789
1655086800000|2022-06-13 02:20:00|12271.8|12270.3|12271.1|12270.2|12271.8|12270.4|12267.3|12266|624
1655087100000|2022-06-13 02:25:00|12271|12270.1|12269.7|12268.8|12273.2|12272.1|12268.7|12267.8|670
1655087400000|2022-06-13 02:30:00|12269.8|12268.9|12269.2|12268.3|12272.2|12271.3|12268.8|12267.9|655
1655087700000|2022-06-13 02:35:00|12269.1|12268.2|12273|12272.1|12273.6|12272.5|12268.1|12266.9|651
1655088000000|2022-06-13 02:40:00|12273.1|12272.2|12274.3|12273.4|12275.6|12274.3|12270.3|12269.4|622
1655088300000|2022-06-13 02:45:00|12274.2|12273.3|12276.2|12275.3|12280|12279.1|12274|12272.8|588
1655088600000|2022-06-13 02:50:00|12276.1|12275.2|12277.1|12276.2|12279|12277.5|12275.6|12274.3|637
1655088900000|2022-06-13 02:55:00|12276.9|12276|12274.4|12273.5|12277.5|12276.6|12274|12272.9|643
1655089200000|2022-06-13 03:00:00|12274.3|12273.4|12279.2|12278.3|12280.5|12279.5|12274.2|12273.1|800
1655089500000|2022-06-13 03:05:00|12279.1|12278.2|12282|12280.5|12285.6|12284.4|12278.3|12277.4|840
1655089800000|2022-06-13 03:10:00|12282.3|12280.8|12285.3|12284.4|12286.5|12285.6|12280.9|12279.7|746
1655090100000|2022-06-13 03:15:00|12285.1|12284.2|12286.3|12285.4|12286.5|12285.5|12282.6|12281.6|733
1655090400000|2022-06-13 03:20:00|12286.2|12285.3|12288.4|12287.5|12288.9|12287.9|12285.9|12284.9|446
1655090700000|2022-06-13 03:25:00|12287.8|12286.9|12287.3|12286.4|12289|12287.9|12286.1|12285.1|354
1655091000000|2022-06-13 03:30:00|12287|12286.1|12287.7|12286.8|12288.1|12287|12285.1|12284.1|379
1655091300000|2022-06-13 03:35:00|12287.8|12286.9|12289.7|12288.2|12289.8|12288.6|12286|12284.9|463
1655091600000|2022-06-13 03:40:00|12289.1|12287.8|12289.3|12288.4|12289.6|12288.7|12286.8|12285.8|490
1655091900000|2022-06-13 03:45:00|12289.2|12288.3|12288.6|12287.7|12289.3|12288.4|12286|12285|471
1655092200000|2022-06-13 03:50:00|12288.5|12287.6|12289.3|12288.4|12290.7|12289.6|12287.9|12286.6|489
1655092500000|2022-06-13 03:55:00|12289.4|12288.5|12290.4|12289.5|12290.4|12289.5|12287.3|12286.4|466
1655092800000|2022-06-13 04:00:00|12290.8|12289.9|12288.8|12287.9|12291.7|12290.6|12288.1|12287|555
1655093100000|2022-06-13 04:05:00|12288.6|12287.7|12290.4|12289.5|12290.9|12289.8|12288.3|12287|589
1655093400000|2022-06-13 04:10:00|12290.5|12289.6|12286.5|12285|12290.8|12289.6|12286|12284.8|730
1655093700000|2022-06-13 04:15:00|12286.4|12284.9|12291.2|12290.3|12291.6|12290.5|12285.2|12284|585
1655094000000|2022-06-13 04:20:00|12291.3|12290.4|12290.5|12289.6|12292.6|12291.5|12289|12287.6|490
1655094300000|2022-06-13 04:25:00|12290.6|12289.7|12289.6|12288.1|12290.9|12289.8|12287.4|12285.9|539
1655094600000|2022-06-13 04:30:00|12289.5|12288|12282.8|12281.9|12289.9|12288.4|12281.3|12279.8|560
1655094900000|2022-06-13 04:35:00|12282.9|12282|12284|12282.5|12285.6|12284.2|12282.7|12281.3|404
1655095200000|2022-06-13 04:40:00|12283.9|12282.4|12280.8|12279.3|12284|12282.5|12279.7|12278.7|400
1655095500000|2022-06-13 04:45:00|12280.7|12279.2|12284.9|12283.4|12285.9|12284.6|12278.8|12277.5|551
1655095800000|2022-06-13 04:50:00|12285.1|12283.6|12283.8|12282.9|12285.1|12283.7|12282.2|12280.9|540
1655096100000|2022-06-13 04:55:00|12284|12283.1|12286.4|12285.5|12287|12285.7|12282.8|12281.3|444
1655096400000|2022-06-13 05:00:00|12286.6|12285.7|12287.5|12286.6|12288.7|12287.3|12280.5|12279.5|690
1655096700000|2022-06-13 05:05:00|12287.2|12286.3|12284.6|12283.1|12288.5|12287|12283.8|12282.4|484
1655097000000|2022-06-13 05:10:00|12284.5|12283|12286.1|12285.2|12288|12286.5|12283.2|12282|506
1655097300000|2022-06-13 05:15:00|12286.4|12285.5|12294.3|12292.7|12298.7|12296.8|12284.9|12283.8|947
1655097600000|2022-06-13 05:20:00|12294.4|12292.8|12295.3|12293.8|12297.2|12295.6|12292.7|12291.2|971
1655097900000|2022-06-13 05:25:00|12295.2|12293.7|12299.5|12298|12300.8|12299.3|12295|12293.5|770
1655098200000|2022-06-13 05:30:00|12299.6|12298.1|12296.8|12295.3|12301.6|12300.1|12296.7|12295.3|663
1655098500000|2022-06-13 05:35:00|12296.6|12295.1|12294.3|12292.8|12296.6|12295.2|12292.6|12291.3|592
1655098800000|2022-06-13 05:40:00|12294.1|12292.6|12289.9|12289|12295.7|12294.2|12288.8|12287.7|628
1655099100000|2022-06-13 05:45:00|12289.8|12288.9|12292.1|12291.2|12295.3|12294.4|12289.4|12288.3|715
1655099400000|2022-06-13 05:50:00|12292|12291.1|12290.3|12289.4|12293.8|12292.7|12289.2|12288.3|584
1655099700000|2022-06-13 05:55:00|12290.2|12289.3|12288.1|12281.8|12292.8|12291.7|12287.1|12280|687
1655100000000|2022-06-13 06:00:00|12286|12284.5|12264.5|12263|12290.1|12285.3|12262.8|12261.3|1294
1655100300000|2022-06-13 06:05:00|12264.4|12262.9|12262|12260.5|12264.9|12263.4|12257.1|12255.6|1058
1655100600000|2022-06-13 06:10:00|12261.8|12260.3|12257.8|12256.3|12262.3|12260.9|12254.1|12252.6|892
1655100900000|2022-06-13 06:15:00|12257.9|12256.4|12261.3|12259.8|12269.4|12268|12257.8|12256.3|1230
1655101200000|2022-06-13 06:20:00|12261.6|12260.1|12259.9|12259|12263.9|12263|12259.4|12257.9|1035
1655101500000|2022-06-13 06:25:00|12259.7|12258.8|12262|12261.1|12266.7|12265.5|12258.9|12257.5|883
1655101800000|2022-06-13 06:30:00|12262.4|12260.9|12260.9|12259.4|12265.8|12264.8|12260.5|12259.3|780
1655102100000|2022-06-13 06:35:00|12261|12259.5|12240.1|12238.6|12262.3|12261.4|12238.5|12237|1166
1655102400000|2022-06-13 06:40:00|12240|12238.5|12242.1|12240.6|12244.4|12243.1|12239|12237.7|995
1655102700000|2022-06-13 06:45:00|12242|12240.5|12243.7|12242.8|12249.4|12247.9|12239.4|12238.3|1006
1655103000000|2022-06-13 06:50:00|12243.8|12242.9|12247.2|12246.3|12250.4|12249.2|12242.5|12241.6|885
1655103300000|2022-06-13 06:55:00|12247.1|12246.2|12260.9|12260|12262.5|12261.4|12242.5|12241.6|929
1655103600000|2022-06-13 07:00:00|12261.6|12260.1|12270.1|12269.2|12274.1|12272.6|12259.9|12258.4|810
1655103900000|2022-06-13 07:05:00|12270.2|12269.3|12271.8|12270.3|12279.7|12278.5|12268.8|12267.3|785
1655104200000|2022-06-13 07:10:00|12272|12270.5|12267.2|12266.3|12276|12274.5|12267.2|12266.3|705
1655104500000|2022-06-13 07:15:00|12268.4|12266.9|12268.2|12267.3|12275.4|12274|12266.1|12264.9|801
1655104800000|2022-06-13 07:20:00|12268|12267.1|12269.8|12268.9|12271.5|12270.2|12259.5|12258.4|1053
1655105100000|2022-06-13 07:25:00|12269.6|12268.7|12256.7|12255.8|12270.5|12269.6|12255.1|12254|1048
1655105400000|2022-06-13 07:30:00|12256.9|12256|12258.2|12256.7|12259.5|12258.4|12251.3|12249.8|1131
1655105700000|2022-06-13 07:35:00|12258.3|12256.8|12266.6|12265.7|12273.2|12272|12258.3|12256.8|889
1655106000000|2022-06-13 07:40:00|12266.7|12265.8|12250.2|12248.7|12268|12266.9|12250.1|12248.6|931
1655106300000|2022-06-13 07:45:00|12250.3|12248.8|12245.3|12243.8|12253.2|12251.7|12243.9|12242.6|992
1655106600000|2022-06-13 07:50:00|12245.1|12243.6|12237.6|12236.7|12245.2|12243.9|12237.6|12236.7|827
1655106900000|2022-06-13 07:55:00|12237.7|12236.8|12240.4|12238.9|12241.3|12240.3|12235.7|12234.7|917
1655107200000|2022-06-13 08:00:00|12240.3|12238.8|12232.9|12232|12243.7|12242.2|12226.9|12225.9|1032
1655107500000|2022-06-13 08:05:00|12233|12232.1|12234.4|12232.9|12238.6|12237.3|12229.2|12227.7|985
1655107800000|2022-06-13 08:10:00|12234.5|12233|12224|12223.1|12239.1|12238.2|12222.6|12221.5|957
1655108100000|2022-06-13 08:15:00|12224.2|12223.3|12216.5|12215.6|12225.8|12224.6|12213.3|12211.8|951
1655108400000|2022-06-13 08:20:00|12216.8|12215.9|12228.3|12226.8|12228.7|12227.3|12216.8|12215.8|1021
1655108700000|2022-06-13 08:25:00|12228.5|12227|12228.3|12227.4|12233.1|12232.2|12225.8|12224.5|959
1655109000000|2022-06-13 08:30:00|12227.8|12226.9|12232.2|12230.7|12233.2|12231.8|12223.2|12222.1|1007
1655109300000|2022-06-13 08:35:00|12232.1|12230.6|12231.1|12229.6|12235|12234.1|12224.5|12223.1|870
1655109600000|2022-06-13 08:40:00|12231.2|12229.7|12229.9|12229|12235.3|12233.9|12226.9|12225.5|920
1655109900000|2022-06-13 08:45:00|12229.8|12228.9|12234.5|12233|12236.4|12235.4|12227.6|12226.6|978
1655110200000|2022-06-13 08:50:00|12234.4|12233.6|12227.9|12227|12238.4|12237|12221.6|12220.3|972
1655110500000|2022-06-13 08:55:00|12228|12227.1|12220.4|12218.9|12229.1|12227.8|12218.8|12217.3|895
1655110800000|2022-06-13 09:00:00|12220.3|12218.8|12213.9|12213|12220.6|12219.1|12210.9|12209.5|932
1655111100000|2022-06-13 09:05:00|12213.8|12212.9|12215.2|12214.3|12220.4|12219.4|12213.7|12212.8|833
1655111400000|2022-06-13 09:10:00|12215|12214.1|12216.8|12215.9|12218.5|12217.6|12213.9|12212.7|718
1655111700000|2022-06-13 09:15:00|12216.7|12215.8|12219.7|12218.2|12220|12218.8|12213.5|12212.4|718
1655112000000|2022-06-13 09:20:00|12219.8|12218.3|12214.8|12213.3|12223.5|12222.2|12213.3|12212.4|788
1655112300000|2022-06-13 09:25:00|12214.4|12213.5|12215.8|12214.9|12219.8|12218.8|12213.1|12212.1|699
1655112600000|2022-06-13 09:30:00|12215.9|12215|12218.9|12218|12219.1|12218.2|12212.6|12211.7|652
1655112900000|2022-06-13 09:35:00|12218.8|12217.9|12217.9|12217|12223.1|12222.2|12217.9|12216.8|705
1655113200000|2022-06-13 09:40:00|12218|12217.1|12211.4|12210.5|12218|12217.1|12209.5|12208.6|660
1655113500000|2022-06-13 09:45:00|12211.5|12210.6|12202.8|12201.9|12212.4|12211.5|12202.8|12201.9|687
1655113800000|2022-06-13 09:50:00|12202.9|12202|12202.3|12201.4|12209.9|12209|12200.8|12199.9|855
1655114100000|2022-06-13 09:55:00|12202.4|12201.5|12200.9|12200|12205.9|12205|12200|12199.1|771
1655114400000|2022-06-13 10:00:00|12200.8|12199.9|12204|12203.1|12206.5|12205.3|12200.2|12199.3|955
1655114700000|2022-06-13 10:05:00|12203.9|12203|12214.8|12213.9|12215.9|12215|12203.3|12202.4|900
1655115000000|2022-06-13 10:10:00|12214.9|12214|12213.9|12213|12215.8|12214.3|12207.5|12206.3|980
1655115300000|2022-06-13 10:15:00|12214|12213.1|12209.2|12207.7|12214|12213.1|12208.4|12207.4|1055
1655115600000|2022-06-13 10:20:00|12209.4|12207.9|12213.9|12213|12214.9|12213.9|12207.9|12206.4|872
1655115900000|2022-06-13 10:25:00|12214|12213.1|12214.5|12213.6|12217.1|12215.8|12211.3|12210.2|756
1655116200000|2022-06-13 10:30:00|12214.4|12213.5|12213.9|12213|12215.2|12214.3|12209.6|12208.4|902
1655116500000|2022-06-13 10:35:00|12214|12213.1|12213.1|12212.2|12216.2|12215.1|12211.8|12210.9|826
1655116800000|2022-06-13 10:40:00|12213.2|12212.3|12213.9|12213|12214.7|12213.8|12209.7|12208.5|752
1655117100000|2022-06-13 10:45:00|12214|12213.1|12211.8|12210.9|12216.8|12215.8|12211.1|12210.2|651
1655117400000|2022-06-13 10:50:00|12211.7|12210.8|12207.1|12206.2|12212|12211.1|12206.2|12205.3|721
1655117700000|2022-06-13 10:55:00|12207|12206.1|12201.9|12201|12209.4|12208.4|12200|12199.1|646
1655118000000|2022-06-13 11:00:00|12202.1|12201.2|12192.9|12192|12202.1|12201.2|12190.1|12189|949
1655118300000|2022-06-13 11:05:00|12193|12192.1|12181.2|12180.3|12193.3|12192.4|12180|12178.9|734
1655118600000|2022-06-13 11:10:00|12181.4|12180.5|12186.1|12185.2|12186.7|12185.7|12180.6|12179.2|784
1655118900000|2022-06-13 11:15:00|12186.2|12185.3|12184.7|12183.8|12190.4|12189.5|12183.8|12182.9|871
1655119200000|2022-06-13 11:20:00|12184.5|12183.6|12177.9|12177|12185.7|12184.8|12177.4|12176.5|727
1655119500000|2022-06-13 11:25:00|12178.1|12177.2|12175|12174.1|12180.1|12179|12173.9|12172.6|810
1655119800000|2022-06-13 11:30:00|12175.2|12173.7|12191.1|12190.2|12192.4|12191.3|12175.2|12173.7|1034
1655120100000|2022-06-13 11:35:00|12191.4|12189.9|12192.4|12191.5|12196|12195.1|12190.6|12189.7|802
1655120400000|2022-06-13 11:40:00|12192.6|12191.7|12182|12181.1|12193.9|12193|12180.8|12179.9|916
1655120700000|2022-06-13 11:45:00|12181.8|12180.9|12173.6|12172.7|12184.2|12183.1|12172.9|12172|761
1655121000000|2022-06-13 11:50:00|12173.5|12172.6|12176.2|12174.7|12177.8|12176.7|12169.7|12168.8|1073
1655121300000|2022-06-13 11:55:00|12175.8|12174.9|12162.2|12161.3|12180.8|12179.5|12162.1|12161.2|1061
1655121600000|2022-06-13 12:00:00|12162.3|12161.4|12175|12174.1|12178.6|12177.1|12162.3|12161.4|1009
1655121900000|2022-06-13 12:05:00|12174.7|12173.8|12167.5|12166|12175.9|12175|12165.8|12164.9|877
1655122200000|2022-06-13 12:10:00|12167.6|12166.1|12177.8|12176.3|12184|12183.1|12164.8|12163.6|1110
1655122500000|2022-06-13 12:15:00|12177.9|12176.4|12172|12171.1|12180.8|12179.7|12171.9|12170.8|966
1655122800000|2022-06-13 12:20:00|12171.9|12171|12198.4|12196.9|12198.7|12197.4|12171.1|12169.8|1294
1655123100000|2022-06-13 12:25:00|12198.1|12197.2|12206.3|12205.4|12208.1|12207.2|12197.4|12196.3|1295
1655123400000|2022-06-13 12:30:00|12206.4|12205.5|12201.1|12200.2|12209.5|12208|12200.1|12198.9|1356
1655123700000|2022-06-13 12:35:00|12200.8|12199.9|12199.4|12197.9|12204.6|12203.7|12197.2|12196.3|1053
1655124000000|2022-06-13 12:40:00|12198.9|12198|12195.7|12194.8|12202|12201|12191|12189.5|1064
1655124300000|2022-06-13 12:45:00|12195.9|12194.4|12189.9|12189|12200.3|12199.1|12188.7|12187.8|999
1655124600000|2022-06-13 12:50:00|12189.8|12188.9|12198.2|12196.7|12203.2|12201.9|12189.6|12188.5|1048
1655124900000|2022-06-13 12:55:00|12198.1|12196.6|12195.7|12194.2|12199.2|12198.3|12191.5|12190.5|1254
1655125200000|2022-06-13 13:00:00|12195.6|12194.8|12186.9|12186|12196.5|12195.4|12186.7|12185.4|1057
1655125500000|2022-06-13 13:05:00|12186.8|12185.9|12183.5|12182.6|12187.6|12186.7|12180.4|12179.5|998
1655125800000|2022-06-13 13:10:00|12183.4|12182.5|12195.6|12194.7|12196.4|12195.5|12183|12182|1033
1655126100000|2022-06-13 13:15:00|12195.5|12194.6|12193|12192.1|12195.6|12194.7|12188.4|12187.3|1007
1655126400000|2022-06-13 13:20:00|12192.8|12191.9|12181.9|12181|12192.9|12192|12179.5|12178.6|815
1655126700000|2022-06-13 13:25:00|12181.7|12180.8|12174.1|12172.6|12183|12182.1|12173.7|12172.6|589
1655127000000|2022-06-13 13:30:00|12173.9|12172.4|12193.9|12193|12195.5|12194|12173.8|12172.4|876
1655127300000|2022-06-13 13:35:00|12193.8|12192.9|12175.8|12174.3|12194.7|12193.2|12175.4|12174.3|907
1655127600000|2022-06-13 13:40:00|12175.9|12174.4|12182.3|12181.4|12187.3|12185.8|12173.3|12172.4|1496
1655127900000|2022-06-13 13:45:00|12182.4|12181.5|12185.2|12183.7|12191.9|12190.8|12182.4|12181.3|1316
1655128200000|2022-06-13 13:50:00|12185.3|12183.8|12180.2|12179.3|12190.1|12189.2|12178.9|12177.5|1261
1655128500000|2022-06-13 13:55:00|12180.3|12179.4|12179.8|12178.3|12185.5|12184|12171.6|12170.2|1334
1655128800000|2022-06-13 14:00:00|12179.7|12178.2|12179.2|12178.3|12182.9|12181.4|12173.5|12172.6|1193
1655129100000|2022-06-13 14:05:00|12178.7|12177.8|12179.2|12178.3|12185.9|12185|12177.3|12176.4|1067
1655129400000|2022-06-13 14:10:00|12179.1|12178.2|12168.6|12167.7|12182.2|12181.3|12168.4|12167.5|1164
1655129700000|2022-06-13 14:15:00|12168.5|12167.6|12155|12153.5|12171.8|12170.9|12152.2|12150.7|1159
1655130000000|2022-06-13 14:20:00|12155.5|12154|12149|12148.1|12155.5|12154|12147.4|12145.9|1071
1655130300000|2022-06-13 14:25:00|12149.2|12148.3|12145.9|12145|12150.5|12149.6|12139.1|12137.9|934
1655130600000|2022-06-13 14:30:00|12146|12145.1|12155|12154.1|12159.4|12157.9|12141.7|12140.6|1152
1655130900000|2022-06-13 14:35:00|12155.1|12154.2|12152.4|12150.9|12158.6|12157.4|12151|12150.1|1111
1655131200000|2022-06-13 14:40:00|12152.1|12151.2|12133.7|12132.8|12154.2|12153|12133.4|12132.5|930
1655131500000|2022-06-13 14:45:00|12133.8|12132.9|12141.3|12140.4|12143.2|12142.3|12133.8|12132.9|990
1655131800000|2022-06-13 14:50:00|12141.6|12140.7|12130.6|12129.1|12144.4|12143.5|12128.5|12127.6|1142
1655132100000|2022-06-13 14:55:00|12130.9|12129.4|12130.9|12130|12135.3|12134.4|12124.1|12123.1|1290
1655132400000|2022-06-13 15:00:00|12130.8|12129.9|12147.6|12146.1|12148.1|12147.1|12130.7|12129.4|1083
1655132700000|2022-06-13 15:05:00|12147.5|12146|12144|12143.1|12150.1|12148.9|12144|12142.8|924
1655133000000|2022-06-13 15:10:00|12143.9|12143|12148.1|12147.2|12150.6|12149.3|12140.7|12139.4|793
1655133300000|2022-06-13 15:15:00|12147.9|12147|12160.1|12159.2|12163|12161.9|12147.9|12147|983
1655133600000|2022-06-13 15:20:00|12160.2|12159.3|12163.7|12162.8|12164.9|12163.6|12155.3|12154.4|862
1655133900000|2022-06-13 15:25:00|12163.8|12162.9|12158.2|12157.3|12165.7|12164.6|12157.7|12156.2|869
1655134200000|2022-06-13 15:30:00|12158.3|12157.4|12158|12157.1|12162.9|12161.7|12152.7|12151.8|817
1655134500000|2022-06-13 15:35:00|12158.1|12157.2|12161.9|12161|12163.3|12162.4|12155.6|12154.5|1060
1655134800000|2022-06-13 15:40:00|12161.8|12160.9|12165|12164.1|12167.6|12166.7|12157.5|12156.4|1107
1655135100000|2022-06-13 15:45:00|12165.2|12164.3|12168|12166.5|12168.2|12167.2|12157.7|12156.7|884
1655135400000|2022-06-13 15:50:00|12168.1|12166.6|12160.3|12159.4|12169|12168.1|12157.3|12156.2|957
1655135700000|2022-06-13 15:55:00|12160.2|12159.3|12168.9|12168|12172.7|12171.7|12160.2|12159.3|1127
1655136000000|2022-06-13 16:00:00|12169|12168.1|12168.4|12167.5|12171.3|12169.8|12164.9|12163.9|982
1655136300000|2022-06-13 16:05:00|12168.7|12167.2|12174.5|12173|12175.6|12174.4|12166.9|12165.9|947
1655136600000|2022-06-13 16:10:00|12174.4|12172.9|12186.4|12185.5|12187.7|12186.2|12172.6|12171.6|1120
1655136900000|2022-06-13 16:15:00|12187.4|12185.9|12192.6|12191.1|12195.5|12194.2|12185|12183.7|1050
1655137200000|2022-06-13 16:20:00|12192.5|12191|12188.7|12187.2|12195.7|12194.5|12186.7|12185.5|888
1655137500000|2022-06-13 16:25:00|12188.6|12187.1|12191.1|12190.2|12192.7|12191.2|12187.7|12186.2|815
1655137800000|2022-06-13 16:30:00|12191|12190.1|12198.8|12197.3|12200|12198.6|12186.8|12185.6|849
1655138100000|2022-06-13 16:35:00|12198.9|12197.4|12198.1|12197.2|12201.2|12200|12194|12192.6|715
1655138400000|2022-06-13 16:40:00|12198|12197.1|12189.2|12188.3|12198.4|12197.5|12188.9|12187.4|823
1655138700000|2022-06-13 16:45:00|12189.3|12188.4|12187.3|12186.4|12192.5|12191.4|12186.9|12186|869
1655139000000|2022-06-13 16:50:00|12187.4|12186.5|12183.9|12182.4|12188.6|12187.7|12182.4|12181.5|908
1655139300000|2022-06-13 16:55:00|12184.1|12182.6|12174.5|12173|12185.1|12183.8|12173.8|12172.6|892
1655139600000|2022-06-13 17:00:00|12174.1|12173.2|12166.8|12165.9|12175.7|12174.4|12166.7|12165.3|953
1655139900000|2022-06-13 17:05:00|12166.7|12165.8|12169|12168.1|12169|12168.1|12165.9|12164.7|501
1655140200000|2022-06-13 17:10:00|12169.1|12168.2|12170.5|12169.6|12171|12170.1|12167.9|12167|498
1655140500000|2022-06-13 17:15:00|12170.3|12169.4|12168|12167.1|12171.2|12170.3|12166.2|12165.1|496
1655140800000|2022-06-13 17:20:00|12167.9|12167|12174|12173.1|12174.2|12173.2|12166.6|12165.7|525
1655141100000|2022-06-13 17:25:00|12173.9|12173|12165.8|12164.9|12174.7|12173.5|12165.6|12164.7|508
1655141400000|2022-06-13 17:30:00|12165.3|12163.8|12160.8|12159.9|12166.3|12165|12159.8|12158.9|545
1655141700000|2022-06-13 17:35:00|12160.7|12159.8|12166.2|12165.3|12166.4|12165.5|12160.6|12159.4|536
1655142000000|2022-06-13 17:40:00|12166.1|12165.2|12171.9|12171|12172.4|12171.3|12166|12165.1|623
1655142300000|2022-06-13 17:45:00|12172.7|12171.8|12184.8|12183.9|12185.8|12184.3|12172.4|12171.5|724
1655142600000|2022-06-13 17:50:00|12184.9|12183.4|12185.6|12184.1|12188|12186.3|12181.5|12180|923
1655142900000|2022-06-13 17:55:00|12185.7|12184.2|12175.3|12173.8|12187.1|12185.6|12174.9|12173.6|1002
1655143200000|2022-06-13 18:00:00|12175|12174.1|12174.4|12173.5|12177.1|12175.6|12170|12168.8|891
1655143500000|2022-06-13 18:05:00|12174.5|12173.6|12167.7|12166.8|12175.4|12174.2|12167.6|12166.6|722
1655143800000|2022-06-13 18:10:00|12168.2|12166.7|12165|12163.5|12169.2|12168|12163.8|12162.9|792
1655144100000|2022-06-13 18:15:00|12165.1|12163.6|12162.9|12162|12171.3|12170.4|12162.2|12161.3|956
1655144400000|2022-06-13 18:20:00|12163.1|12162.2|12160.5|12159|12166.4|12164.9|12160.2|12158.7|845
1655144700000|2022-06-13 18:25:00|12160.6|12159.1|12160.3|12158.8|12163.8|12162.3|12158.8|12157.5|604
1655145000000|2022-06-13 18:30:00|12160.2|12158.7|12154|12153.1|12160.3|12158.8|12150.5|12149|759
1655145300000|2022-06-13 18:35:00|12153.9|12153|12162.9|12161.4|12164.4|12162.9|12153.4|12152.4|851
1655145600000|2022-06-13 18:40:00|12162.7|12161.2|12161.4|12159.9|12166.2|12164.7|12159|12158.1|986
1655145900000|2022-06-13 18:45:00|12161.2|12159.7|12156.1|12155.2|12164.5|12163.5|12155.1|12154.1|728
1655146200000|2022-06-13 18:50:00|12156|12155.1|12150.3|12149.4|12156|12155.1|12148.8|12147.9|745
1655146500000|2022-06-13 18:55:00|12150.5|12149.6|12141.5|12140|12150.5|12149.6|12138.9|12137.6|913
1655146800000|2022-06-13 19:00:00|12141.6|12140.1|12146.2|12144.7|12148.4|12146.9|12137|12136.1|1012
1655147100000|2022-06-13 19:05:00|12146.3|12144.8|12143.3|12141.8|12148.2|12147|12139.9|12138.9|980
1655147400000|2022-06-13 19:10:00|12143.5|12142|12141.6|12140.1|12143.9|12142.4|12139.9|12138.5|695
1655147700000|2022-06-13 19:15:00|12141.5|12140|12139.6|12138.1|12165.9|12163.5|12128.1|12126.6|2092
1655148000000|2022-06-13 19:20:00|12140|12137.7|12129.1|12127.6|12148|12145.9|12126.3|12125.4|2127
1655148300000|2022-06-13 19:25:00|12128.9|12127.4|12121.7|12120.2|12131.8|12130.3|12121.4|12119.9|1803
1655148600000|2022-06-13 19:30:00|12121.8|12120.3|12111.4|12109.9|12124.7|12122.7|12108.1|12106.6|1457
1655148900000|2022-06-13 19:35:00|12111.3|12109.8|12117.7|12116.2|12126.2|12124.3|12111.2|12109.7|1652
1655149200000|2022-06-13 19:40:00|12117.8|12116.3|12121|12119.5|12124|12122.5|12114.7|12113|1415
1655149500000|2022-06-13 19:45:00|12120.7|12119.2|12125.2|12123.7|12131.9|12130|12120.2|12118.7|1459
1655149800000|2022-06-13 19:50:00|12125.5|12124|12120.9|12119.4|12126.9|12125.4|12115.6|12114.1|1565
1655150100000|2022-06-13 19:55:00|12121|12119.5|12126.7|12125.2|12128.9|12127.4|12120.7|12119.2|1117
1655150400000|2022-06-13 20:00:00|12126.6|12125.1|12126.4|12124.9|12127.7|12126.2|12124.1|12122.5|864
1655150700000|2022-06-13 20:05:00|12126.5|12125|12129.4|12127.9|12130.2|12128.5|12123.8|12122.3|710
1655151000000|2022-06-13 20:10:00|12129.5|12128|12134.4|12132.9|12136|12134.5|12129.1|12127.5|552
1655151300000|2022-06-13 20:15:00|12134.3|12132.8|12135.4|12133.9|12137.1|12135.3|12134.3|12132.8|342
1655151600000|2022-06-13 20:20:00|12135|12133.5|12130.4|12128.9|12135.4|12133.9|12128|12126.2|446
1655151900000|2022-06-13 20:25:00|12130.3|12128.8|12129.7|12128.2|12131.4|12129.9|12126.4|12125.1|459
1655152200000|2022-06-13 20:30:00|12129.8|12128.3|12132.1|12130.6|12132.5|12130.7|12129.6|12128|376
1655152500000|2022-06-13 20:35:00|12132.2|12130.7|12134.3|12132.8|12135.9|12134|12131.8|12130.3|545
1655152800000|2022-06-13 20:40:00|12134.4|12132.9|12135.5|12134|12136.1|12134|12133.8|12132.1|298
1655153100000|2022-06-13 20:45:00|12135.6|12134.1|12137.6|12135.3|12138.1|12136|12135.4|12132.8|584
1655153400000|2022-06-13 20:50:00|12137.7|12135.2|12136.9|12134.1|12138|12136|12136.3|12133|465
1655153700000|2022-06-13 20:55:00|12137.1|12133.6|12137.7|12126.7|12140.3|12135.1|12130.5|12125.8|1156
1655154000000|2022-06-13 21:00:00|12136.9|12125.9|12141.2|12130.2|12141.4|12130.4|12136.9|12125.9|73
1655154300000|2022-06-13 21:05:00|12141.3|12130.3|12134.2|12123.2|12142.9|12131.9|12132.2|12121.2|746
1655154600000|2022-06-13 21:10:00|12136.7|12125.7|12139.8|12128.8|12142.2|12131.2|12131.4|12120.4|1184
1655154900000|2022-06-13 21:15:00|12139.7|12128.7|12140.6|12129.6|12143|12132|12134.3|12123.9|409
1655155200000|2022-06-13 21:20:00|12140.4|12129.7|12140.8|12132.8|12143.4|12133.3|12138|12129.5|635
1655155500000|2022-06-13 21:25:00|12141|12132.6|12134.2|12123.2|12144.4|12133.5|12133.6|12122.6|733
1655155800000|2022-06-13 21:30:00|12133.7|12122.7|12137.4|12130|12140.3|12131.4|12133.6|12122.6|320
1655156100000|2022-06-13 21:35:00|12137|12130.2|12136.6|12131.5|12139.3|12131.9|12136|12126|237
1655156400000|2022-06-13 21:40:00|12136.8|12131.4|12136.5|12131.6|12139.4|12132.1|12135.2|12124.2|122
1655156700000|2022-06-13 21:45:00|12139.5|12131.9|12137.9|12131.3|12140.3|12132.3|12136.4|12128.3|202
1655157000000|2022-06-13 21:50:00|12137.7|12131.6|12137.5|12132|12139|12132.4|12136.2|12130.3|134
1655157300000|2022-06-13 21:55:00|12136.5|12132.1|12137.4|12132.9|12140.1|12133.3|12136.5|12129.1|214
1655157600000|2022-06-13 22:00:00|12137.2|12131.3|12140.8|12136.8|12143.7|12137.5|12137.1|12128.6|482
1655157900000|2022-06-13 22:05:00|12141.1|12136.7|12136.9|12133.5|12141.8|12137.4|12135.3|12131|404
1655158200000|2022-06-13 22:10:00|12136.7|12133.4|12135.9|12131|12140.8|12136.9|12135.1|12129.8|641
1655158500000|2022-06-13 22:15:00|12135.5|12131.1|12137.6|12126.6|12137.6|12131.3|12126.6|12117.7|969
1655158800000|2022-06-13 22:20:00|12137.2|12127.1|12135.7|12130.5|12137.9|12131.4|12133.7|12126.2|554
1655159100000|2022-06-13 22:25:00|12135.8|12130.4|12139.4|12133.9|12140.9|12135.3|12135|12128.9|466
1655159400000|2022-06-13 22:30:00|12139.5|12133.6|12141|12136.1|12141.4|12137.1|12136.1|12131.3|835
1655159700000|2022-06-13 22:35:00|12141.2|12136|12138.9|12136.3|12141.4|12137.7|12137.8|12134.1|739
1655160000000|2022-06-13 22:40:00|12139.1|12136.2|12138.9|12135.7|12140.9|12137|12137.3|12134.2|514
1655160300000|2022-06-13 22:45:00|12138.8|12135.6|12136.9|12134.3|12139.2|12136.3|12136|12133|1034
1655160600000|2022-06-13 22:50:00|12137|12134.1|12137.8|12135.1|12138.4|12135.5|12133.1|12131|996
1655160900000|2022-06-13 22:55:00|12137.9|12135|12136.6|12134.4|12139.7|12136.7|12134.5|12132.2|876
1655161200000|2022-06-13 23:00:00|12136.8|12134.2|12132.6|12131.1|12137.5|12135.4|12132|12130.3|665
1655161500000|2022-06-13 23:05:00|12132.8|12131.3|12136.9|12135.4|12137.3|12135.5|12132.3|12130.3|371
1655161800000|2022-06-13 23:10:00|12137|12135.5|12135.1|12132.8|12139.1|12137.4|12134.9|12132.6|405
1655162100000|2022-06-13 23:15:00|12135|12132.7|12137.2|12135.7|12137.6|12136.1|12134|12131.9|519
1655162400000|2022-06-13 23:20:00|12136.8|12135.3|12138.3|12136|12138.7|12136.7|12136|12134.5|451
1655162700000|2022-06-13 23:25:00|12138.2|12135.9|12138.8|12136.7|12139.3|12137.4|12135|12133.7|400
1655163000000|2022-06-13 23:30:00|12138.5|12137|12139.1|12137.6|12140|12138.5|12137.5|12136|322
1655163300000|2022-06-13 23:35:00|12139.2|12137.7|12137.3|12135.8|12139.6|12137.7|12137.2|12135.7|288
1655163600000|2022-06-13 23:40:00|12137.2|12135.7|12134.3|12132.8|12137.2|12135.7|12134.2|12132.7|340
1655163900000|2022-06-13 23:45:00|12134.2|12132.7|12139.2|12137.7|12139.3|12137.8|12132.8|12131.5|435
1655164200000|2022-06-13 23:50:00|12139.1|12137.6|12144.1|12142.6|12145.2|12144.1|12139|12137.5|317
1655164500000|2022-06-13 23:55:00|12144.2|12142.7|12143.2|12141.7|12145.7|12144.2|12142.9|12141.4|329
1655164800000|2022-06-14 00:00:00|12143.3|12141.8|12135.6|12134.1|12145.2|12143.7|12133.6|12132.1|569
1655165100000|2022-06-14 00:05:00|12135.9|12134.4|12147.6|12146.1|12147.6|12146.1|12134.7|12133.5|677
1655165400000|2022-06-14 00:10:00|12147.5|12146|12147.7|12146.8|12152.6|12151.3|12145|12143.9|763
1655165700000|2022-06-14 00:15:00|12147.9|12147|12142|12141.1|12149.6|12148.2|12139|12137.5|799
1655166000000|2022-06-14 00:20:00|12142.1|12141.2|12150.2|12148.7|12150.2|12148.7|12140|12138.6|693
1655166300000|2022-06-14 00:25:00|12150.1|12148.6|12156.6|12155.1|12157.3|12156|12146.4|12144.9|816
1655166600000|2022-06-14 00:30:00|12156.7|12155.2|12155.8|12154.9|12158.3|12156.9|12153.9|12152.9|782
1655166900000|2022-06-14 00:35:00|12155.7|12154.8|12155.4|12154.5|12157.4|12156.3|12154.4|12153.3|513
1655167200000|2022-06-14 00:40:00|12155.5|12154.6|12160.8|12159.9|12161.1|12159.9|12153.5|12152.3|603
1655167500000|2022-06-14 00:45:00|12160.7|12159.8|12154|12153.1|12161.6|12160.6|12153.5|12152.3|785
1655167800000|2022-06-14 00:50:00|12153.9|12153|12156.4|12154.9|12156.8|12155.7|12152.5|12151.5|654
1655168100000|2022-06-14 00:55:00|12156.1|12154.6|12156.1|12155.2|12158.5|12157.3|12152.6|12151.4|730
1655168400000|2022-06-14 01:00:00|12156|12155.1|12155.2|12154.3|12158.4|12157|12148.6|12147.4|787
1655168700000|2022-06-14 01:05:00|12155.3|12154.4|12151.4|12149.9|12157.6|12156.3|12151|12149.7|768
1655169000000|2022-06-14 01:10:00|12151.3|12149.8|12148.1|12146.6|12152.8|12151.7|12145.9|12144.7|929
1655169300000|2022-06-14 01:15:00|12148.2|12146.7|12145.5|12144|12149.4|12148.3|12143.4|12142.2|787
1655169600000|2022-06-14 01:20:00|12145.4|12143.9|12144.6|12143.1|12148|12146.5|12142.6|12141.5|913
1655169900000|2022-06-14 01:25:00|12144.5|12143|12144.7|12143.8|12148.7|12147.2|12142.8|12141.5|918
1655170200000|2022-06-14 01:30:00|12144.5|12143.6|12151.1|12150.2|12152.6|12151.3|12142.2|12141|1004
1655170500000|2022-06-14 01:35:00|12151|12150.1|12150.9|12150|12153.7|12152.7|12150.1|12148.8|847
1655170800000|2022-06-14 01:40:00|12150.8|12149.9|12149.4|12148.5|12152.7|12151.8|12149|12147.9|924
1655171100000|2022-06-14 01:45:00|12149.5|12148.6|12142|12140.5|12149.5|12148.6|12138|12136.5|825
1655171400000|2022-06-14 01:50:00|12141.9|12140.4|12142.2|12140.7|12146|12144.6|12141.6|12140.1|634
1655171700000|2022-06-14 01:55:00|12141.7|12140.2|12137.8|12136.3|12141.7|12140.2|12134.8|12133.6|853
1655172000000|2022-06-14 02:00:00|12137.5|12136|12138.8|12137.9|12143.9|12142.9|12136.3|12135|653
1655172300000|2022-06-14 02:05:00|12138.9|12138|12147.2|12146.3|12147.6|12146.3|12138.6|12137.4|611
1655172600000|2022-06-14 02:10:00|12147.1|12146.2|12144.7|12143.2|12147.1|12146.2|12142.9|12141.4|671
1655172900000|2022-06-14 02:15:00|12144.8|12143.3|12142.1|12140.6|12145.4|12143.9|12141.1|12139.6|494
1655173200000|2022-06-14 02:20:00|12142|12140.5|12144.1|12142.6|12145.3|12143.9|12141.3|12139.9|593
1655173500000|2022-06-14 02:25:00|12144|12142.5|12142.1|12140.6|12145.4|12144.2|12140|12138.7|627
1655173800000|2022-06-14 02:30:00|12142|12140.5|12152.4|12150.9|12154.5|12153.2|12141.3|12139.8|928
1655174100000|2022-06-14 02:35:00|12152.2|12150.7|12155.1|12153.6|12156|12154.9|12151.7|12150.2|970
1655174400000|2022-06-14 02:40:00|12155.3|12153.8|12153.8|12152.3|12157.8|12156.6|12152.8|12151.7|777
1655174700000|2022-06-14 02:45:00|12153.7|12152.2|12156.2|12154.7|12157.1|12156.1|12153.1|12152.2|675
1655175000000|2022-06-14 02:50:00|12156.3|12154.8|12159.1|12157.6|12160.7|12159.4|12154.9|12153.8|593
1655175300000|2022-06-14 02:55:00|12159|12157.5|12157.3|12155.8|12161|12159.8|12155.5|12154.5|695
1655175600000|2022-06-14 03:00:00|12157.2|12155.7|12164.8|12163.3|12164.8|12163.4|12155.5|12154.4|964
1655175900000|2022-06-14 03:05:00|12164.9|12163.4|12162.3|12160.8|12165.7|12164.5|12161.3|12160|995
1655176200000|2022-06-14 03:10:00|12162.4|12160.9|12162.7|12161.8|12164.5|12163.3|12161.3|12159.8|725
1655176500000|2022-06-14 03:15:00|12162.8|12161.9|12163.2|12161.7|12164.1|12162.9|12161.4|12160.2|626
1655176800000|2022-06-14 03:20:00|12162.9|12162|12157|12155.5|12164|12163.1|12154.6|12153.6|865
1655177100000|2022-06-14 03:25:00|12156.9|12155.4|12162.4|12160.9|12163.1|12161.9|12154.6|12153.5|1124
1655177400000|2022-06-14 03:30:00|12162.8|12161.3|12160.4|12158.8|12162.9|12161.4|12156.2|12154.7|1174
1655177700000|2022-06-14 03:35:00|12160.5|12158.9|12166.3|12164.8|12166.9|12165.4|12158|12156.5|1088
1655178000000|2022-06-14 03:40:00|12165.5|12164|12164.3|12162.8|12167.2|12165.7|12163.2|12161.7|894
1655178300000|2022-06-14 03:45:00|12164.4|12162.9|12176.2|12174.7|12176.7|12175.2|12162.8|12161.3|991
1655178600000|2022-06-14 03:50:00|12176.3|12174.8|12178.7|12177.8|12179.9|12178.4|12171.7|12170.2|739
1655178900000|2022-06-14 03:55:00|12178.9|12178|12177.8|12176.3|12179|12178.1|12173.5|12172|682
1655179200000|2022-06-14 04:00:00|12177.9|12176.4|12189.7|12188.2|12189.9|12188.4|12176.9|12175.8|1000
1655179500000|2022-06-14 04:05:00|12189.8|12188.3|12193.4|12191.9|12194.4|12192.9|12186.3|12184.8|691
1655179800000|2022-06-14 04:10:00|12193.3|12191.8|12191.9|12190.4|12196.3|12194.8|12188.2|12186.7|849
1655180100000|2022-06-14 04:15:00|12192|12190.5|12191.5|12190|12193|12191.6|12189.9|12188.4|623
1655180400000|2022-06-14 04:20:00|12191.2|12189.7|12194.9|12193.4|12197|12195.9|12190|12188.6|712
1655180700000|2022-06-14 04:25:00|12194.8|12193.3|12188.7|12187.8|12194.8|12193.3|12187.2|12185.9|565
1655181000000|2022-06-14 04:30:00|12188.2|12187.3|12186.5|12185|12189.7|12188.7|12185|12183.8|697
1655181300000|2022-06-14 04:35:00|12186.4|12184.9|12178.5|12177|12186.4|12185.2|12178.4|12176.9|579
1655181600000|2022-06-14 04:40:00|12178.4|12176.9|12177|12176.1|12180.1|12179|12176.1|12174.8|437
1655181900000|2022-06-14 04:45:00|12177.3|12175.8|12176.9|12176|12178.7|12177.4|12174.9|12173.4|489
1655182200000|2022-06-14 04:50:00|12176|12175.1|12178|12177.1|12179.3|12177.9|12173|12171.8|413
1655182500000|2022-06-14 04:55:00|12177.9|12177|12177.2|12175.7|12178.3|12177.1|12174.9|12173.7|560
1655182800000|2022-06-14 05:00:00|12177.3|12175.8|12176.9|12176|12177.5|12176.1|12173.6|12172.4|509
1655183100000|2022-06-14 05:05:00|12177|12176.1|12177.8|12176.9|12180.9|12179.7|12175.8|12174.9|582
1655183400000|2022-06-14 05:10:00|12177.7|12176.8|12179|12177.5|12179|12177.5|12172.8|12171.6|661
1655183700000|2022-06-14 05:15:00|12178.9|12177.4|12176|12174.5|12178.9|12177.4|12174.2|12172.9|596
1655184000000|2022-06-14 05:20:00|12176.1|12174.6|12172.6|12171.1|12176.1|12174.7|12172|12170.8|607
1655184300000|2022-06-14 05:25:00|12172.9|12171.4|12168.8|12167.3|12173.4|12171.9|12168.1|12166.8|567
1655184600000|2022-06-14 05:30:00|12168.7|12167.2|12173.4|12172.5|12174.4|12173.2|12168.2|12167|655
1655184900000|2022-06-14 05:35:00|12173.3|12172.4|12179.3|12177.8|12180.8|12179.5|12173.1|12172|935
1655185200000|2022-06-14 05:40:00|12179.2|12177.7|12186.9|12185.4|12187|12185.5|12178.9|12177.7|1026
1655185500000|2022-06-14 05:45:00|12186.6|12185.7|12185.4|12183.9|12187.1|12186|12183.4|12182.1|1011
1655185800000|2022-06-14 05:50:00|12184.7|12183.8|12186.5|12185.6|12188.1|12186.9|12182.2|12181.1|824
1655186100000|2022-06-14 05:55:00|12186.4|12185.5|12191.4|12188|12193.6|12192|12185|12183.7|1013
1655186400000|2022-06-14 06:00:00|12189.2|12189.3|12199.5|12197.9|12209.2|12207.2|12179.9|12177.3|1789
1655186700000|2022-06-14 06:05:00|12199.4|12197.7|12182.8|12181.3|12199.4|12197.9|12181|12179.5|1089
1655187000000|2022-06-14 06:10:00|12182.9|12181.4|12178.5|12177|12182.9|12181.4|12172.5|12171.4|831
1655187300000|2022-06-14 06:15:00|12178.4|12176.9|12176.1|12174.6|12178.5|12177|12171.6|12170.4|859
1655187600000|2022-06-14 06:20:00|12176.2|12174.7|12184.5|12183|12185.1|12184.1|12172.4|12170.9|861
1655187900000|2022-06-14 06:25:00|12184.6|12183.1|12185.2|12183.7|12190.4|12188.9|12181.2|12179.7|1066
1655188200000|2022-06-14 06:30:00|12185.1|12183.6|12182|12180.5|12188.3|12186.8|12178.7|12177.2|1045
1655188500000|2022-06-14 06:35:00|12181.9|12180.4|12169.6|12168.1|12182|12180.5|12169.2|12167.7|950
1655188800000|2022-06-14 06:40:00|12169.5|12168|12180.8|12179.3|12181.4|12180.5|12169|12167.5|1033
1655189100000|2022-06-14 06:45:00|12180.7|12179.2|12188.5|12187|12190.6|12189.1|12179.3|12178.4|1093
1655189400000|2022-06-14 06:50:00|12188.4|12186.9|12176.2|12174.7|12188.4|12186.9|12174.7|12173.8|964
1655189700000|2022-06-14 06:55:00|12176|12174.5|12166.3|12165.4|12177.4|12176.1|12166|12165.1|1082
1655190000000|2022-06-14 07:00:00|12166.4|12165.5|12165.8|12164.9|12166.4|12165.5|12156.9|12155.8|1288
1655190300000|2022-06-14 07:05:00|12166.2|12164.7|12168.1|12166.6|12168.4|12167.5|12158.8|12157.6|1150
1655190600000|2022-06-14 07:10:00|12167.7|12166.2|12162.5|12161|12167.9|12166.7|12158.9|12157.4|1001
1655190900000|2022-06-14 07:15:00|12162.3|12160.8|12171.3|12170.4|12174.5|12173|12161.2|12159.7|1093
1655191200000|2022-06-14 07:20:00|12171.1|12170.2|12182.5|12181|12183.8|12182.9|12168.3|12167.4|1174
1655191500000|2022-06-14 07:25:00|12182.6|12181.1|12186.4|12184.9|12187.4|12185.9|12180.9|12179.6|1068
1655191800000|2022-06-14 07:30:00|12186.5|12185|12199.8|12198.3|12200.7|12199.2|12182.9|12181.7|1058
1655192100000|2022-06-14 07:35:00|12199.7|12198.2|12184.1|12183.2|12199.7|12198.2|12183.7|12182.5|818
1655192400000|2022-06-14 07:40:00|12184|12183.1|12189.9|12188.4|12191.2|12189.7|12183.5|12182.2|872
1655192700000|2022-06-14 07:45:00|12189.7|12188.2|12186.7|12185.8|12195.3|12194.3|12186.3|12185.4|975
1655193000000|2022-06-14 07:50:00|12186.8|12185.3|12192.1|12191.2|12196.6|12195.3|12183.4|12182.5|1114
1655193300000|2022-06-14 07:55:00|12192.2|12191.3|12181|12179.5|12193.5|12192.6|12180.9|12179.5|933
1655193600000|2022-06-14 08:00:00|12181.1|12179.6|12178|12176.5|12181.1|12180.1|12174.1|12172.9|1058
1655193900000|2022-06-14 08:05:00|12178.1|12176.6|12177.1|12176.2|12179.4|12177.9|12172.4|12171.5|912
1655194200000|2022-06-14 08:10:00|12176.9|12176|12173.2|12172.3|12182.4|12181.1|12172.9|12171.7|854
1655194500000|2022-06-14 08:15:00|12173.3|12172.4|12168|12166.5|12174.5|12173.3|12167.5|12166.3|805
1655194800000|2022-06-14 08:20:00|12167.9|12166.4|12168.8|12167.3|12178.5|12177|12165.9|12164.6|1014
1655195100000|2022-06-14 08:25:00|12168.9|12167.4|12166.4|12165.5|12173.1|12172|12163.1|12161.6|1031
1655195400000|2022-06-14 08:30:00|12166.5|12165|12170.3|12168.8|12171.4|12170.5|12162.1|12160.6|916
1655195700000|2022-06-14 08:35:00|12170.4|12168.9|12172.4|12170.9|12173.9|12172.3|12161.5|12160|977
1655196000000|2022-06-14 08:40:00|12172.5|12171|12176.4|12174.9|12178.9|12177|12170.3|12168.8|1069
1655196300000|2022-06-14 08:45:00|12176.2|12174.7|12177.7|12176.2|12186.1|12184.6|12175.2|12174|1058
1655196600000|2022-06-14 08:50:00|12177.4|12175.9|12171.4|12169.9|12179.6|12178.3|12171|12169.7|858
1655196900000|2022-06-14 08:55:00|12171.2|12170.3|12153.5|12152|12173.7|12172.3|12150.3|12148.6|1138
1655197200000|2022-06-14 09:00:00|12153.4|12151.9|12149.5|12148|12160.1|12158.6|12149.5|12148|1025
1655197500000|2022-06-14 09:05:00|12149|12147.5|12148.9|12147.4|12152|12150.7|12145.8|12144.8|839
1655197800000|2022-06-14 09:10:00|12148.6|12147.1|12146.2|12144.7|12150.4|12149.3|12145.8|12144.3|704
1655198100000|2022-06-14 09:15:00|12146.3|12144.8|12152.5|12151|12154|12152.9|12143.7|12142.2|828
1655198400000|2022-06-14 09:20:00|12152.4|12150.9|12152.9|12152|12157.8|12156.3|12151.1|12150.1|659
1655198700000|2022-06-14 09:25:00|12152.8|12151.9|12142.4|12141.5|12153.3|12152.1|12141.7|12140.7|887
1655199000000|2022-06-14 09:30:00|12142.3|12141.4|12134.2|12132.7|12147|12145.9|12133.5|12132.1|953
1655199300000|2022-06-14 09:35:00|12134.4|12132.9|12131.1|12130.2|12142.8|12141.4|12130.9|12129.8|920
1655199600000|2022-06-14 09:40:00|12131.2|12130.3|12119.4|12118.5|12135.3|12133.8|12119.2|12117.7|1013
1655199900000|2022-06-14 09:45:00|12120.3|12118.8|12128.5|12127|12130.2|12128.7|12120.3|12118.8|878
1655200200000|2022-06-14 09:50:00|12128.4|12126.9|12123.4|12121.9|12129.3|12127.9|12119.4|12117.9|852
1655200500000|2022-06-14 09:55:00|12123.3|12121.8|12106.6|12105.1|12124.3|12123.1|12103.8|12101.9|1041
1655200800000|2022-06-14 10:00:00|12107.1|12105.6|12108.3|12106.8|12114.8|12113.3|12106.2|12104.7|980
1655201100000|2022-06-14 10:05:00|12108.4|12106.9|12113.2|12112.3|12116.9|12116|12107.5|12106|894
1655201400000|2022-06-14 10:10:00|12113.1|12112.2|12101.4|12099.9|12114.4|12113|12100|12098.5|898
1655201700000|2022-06-14 10:15:00|12101.6|12100.1|12110.1|12109.2|12114.9|12114|12101.6|12100.1|881
1655202000000|2022-06-14 10:20:00|12110.3|12109.4|12109.7|12108.2|12112.2|12111|12106.2|12105.2|1046
1655202300000|2022-06-14 10:25:00|12109.6|12108.1|12101.7|12100.8|12109.7|12108.6|12099.5|12098.2|871
1655202600000|2022-06-14 10:30:00|12101.6|12100.7|12107.9|12107|12115.6|12114.5|12100.3|12099.4|1115
1655202900000|2022-06-14 10:35:00|12107.7|12106.8|12109.1|12107.6|12110|12108.8|12105.7|12104.8|889
1655203200000|2022-06-14 10:40:00|12109.2|12107.7|12108.9|12108|12111.1|12109.7|12105.7|12104.5|878
1655203500000|2022-06-14 10:45:00|12109|12108.1|12104.2|12102.7|12114.9|12113.7|12103.6|12102.3|1061
1655203800000|2022-06-14 10:50:00|12104.1|12102.6|12103.2|12101.7|12111.6|12110.4|12102.9|12101.6|997
1655204100000|2022-06-14 10:55:00|12103.3|12101.8|12087.1|12086.2|12103.3|12101.8|12082.8|12081.6|1358
1655204400000|2022-06-14 11:00:00|12087.2|12086.3|12097.6|12096.7|12098.7|12097.4|12084.9|12083.7|1347
1655204700000|2022-06-14 11:05:00|12097.5|12096.6|12087.5|12086.6|12097.5|12096.6|12084.8|12083.9|1040
1655205000000|2022-06-14 11:10:00|12087.3|12086.4|12093|12092.1|12095.4|12094.5|12086.9|12086|986
1655205300000|2022-06-14 11:15:00|12092.9|12092|12078.2|12076.7|12093.8|12092.9|12077.6|12076.7|936
1655205600000|2022-06-14 11:20:00|12078.3|12076.8|12068.9|12067.4|12080.4|12079.3|12064.8|12062.9|1063
1655205900000|2022-06-14 11:25:00|12068.8|12067.3|12087.7|12086.8|12088.9|12087.7|12068.6|12067.2|1000
1655206200000|2022-06-14 11:30:00|12087.5|12086.6|12087.6|12086.7|12093.8|12092.7|12085.8|12084.7|943
1655206500000|2022-06-14 11:35:00|12088|12086.5|12088|12086.5|12090.1|12088.6|12079.7|12078.6|977
1655206800000|2022-06-14 11:40:00|12087.6|12086.7|12089.1|12088.2|12093.9|12093|12083.5|12082.6|926
1655207100000|2022-06-14 11:45:00|12088.9|12088|12091.9|12091|12094.9|12093.8|12087.5|12086|823
1655207400000|2022-06-14 11:50:00|12092.2|12090.7|12080.6|12079.7|12095.6|12094.7|12080.1|12078.6|761
1655207700000|2022-06-14 11:55:00|12080.4|12079.5|12068.7|12067.2|12084|12083.1|12068.1|12067.2|1156
1655208000000|2022-06-14 12:00:00|12068.9|12067.4|12078.7|12077.8|12084.9|12083.4|12068.7|12067.3|1208
1655208300000|2022-06-14 12:05:00|12078.8|12077.9|12071.9|12071|12084.4|12082.9|12070.7|12069.8|1116
1655208600000|2022-06-14 12:10:00|12072|12071.1|12074.1|12073.2|12075.2|12074|12068.2|12067.3|975
1655208900000|2022-06-14 12:15:00|12074.2|12073.3|12067.2|12065.7|12079.4|12078.3|12067.2|12065.7|1059
1655209200000|2022-06-14 12:20:00|12066.7|12065.2|12076.4|12075.5|12077.4|12076.4|12066.7|12065.2|962
1655209500000|2022-06-14 12:25:00|12076.3|12075.4|12079.7|12076.6|12080.9|12079.4|12074|12072.5|990
1655209800000|2022-06-14 12:30:00|12079.9|12076.8|12092.7|12091.2|12095.2|12094.3|12079.8|12076.3|1437
1655210100000|2022-06-14 12:35:00|12092.6|12091.1|12092.1|12091.2|12094.2|12093.1|12086.2|12084.7|1157
1655210400000|2022-06-14 12:40:00|12092|12091.1|12089.1|12088.2|12099.3|12097.9|12088|12086.8|979
1655210700000|2022-06-14 12:45:00|12089|12088.1|12076.4|12074.9|12090.4|12088.9|12072.4|12071|1176
1655211000000|2022-06-14 12:50:00|12076.3|12074.8|12071.4|12069.9|12077.5|12076|12068.7|12067.4|1256
1655211300000|2022-06-14 12:55:00|12071.5|12070|12077.5|12076.6|12080|12079.1|12063.2|12061.7|1170
1655211600000|2022-06-14 13:00:00|12077.6|12076.7|12082.7|12081.2|12082.7|12081.4|12074.8|12073.7|1229
1655211900000|2022-06-14 13:05:00|12082.4|12081.5|12079|12078.1|12084.9|12083.4|12072.2|12071.1|1002
1655212200000|2022-06-14 13:10:00|12079.1|12078.2|12074|12072.5|12079.2|12078.3|12072.5|12071.6|992
1655212500000|2022-06-14 13:15:00|12073.9|12072.4|12070.5|12069|12080.9|12080|12068.2|12066.7|1021
1655212800000|2022-06-14 13:20:00|12070.7|12069.2|12075|12073.5|12082.7|12081.6|12068.4|12066.9|1001
1655213100000|2022-06-14 13:25:00|12074.9|12073.4|12067.8|12066.9|12075.5|12074.3|12067.5|12066.4|1165
1655213400000|2022-06-14 13:30:00|12067.9|12067|12074.8|12073.9|12077.9|12077|12067.6|12066.4|1465
1655213700000|2022-06-14 13:35:00|12075.2|12073.7|12077.4|12076.5|12081.7|12080.8|12070.6|12069.7|1374
1655214000000|2022-06-14 13:40:00|12077.5|12076.6|12057.2|12055.7|12077.9|12077|12057.2|12055.7|1283
1655214300000|2022-06-14 13:45:00|12057.1|12055.6|12050.7|12049.2|12062.3|12061.4|12047.2|12045.9|1356
1655214600000|2022-06-14 13:50:00|12050.9|12049.4|12053|12052.1|12053|12052.1|12043.2|12042.3|1495
1655214900000|2022-06-14 13:55:00|12053.2|12052.3|12054.7|12053.8|12057.2|12056.2|12050.3|12049.4|1283
1655215200000|2022-06-14 14:00:00|12054.1|12053.2|12057.5|12056.6|12058.4|12057.5|12044.3|12043.4|1325
1655215500000|2022-06-14 14:05:00|12057.4|12056.5|12029.7|12028.2|12057.4|12056.5|12028.5|12027|1426
1655215800000|2022-06-14 14:10:00|12029.5|12028|12013|12012.1|12029.5|12028.1|12011.3|12010|1347
1655216100000|2022-06-14 14:15:00|12012.9|12012|12005.6|12004.7|12013.1|12012.1|12002.9|12001.6|1230
1655216400000|2022-06-14 14:20:00|12005.5|12004.6|12022.1|12021.2|12026.1|12025.2|12002.6|12001.7|1162
1655216700000|2022-06-14 14:25:00|12021.9|12021|12022.5|12021|12034.4|12033.4|12019.2|12017.7|1353
1655217000000|2022-06-14 14:30:00|12022.3|12020.8|12031.2|12029.7|12033.5|12032.2|12016.7|12015.6|1334
1655217300000|2022-06-14 14:35:00|12031.8|12030.3|12026.3|12025.4|12035.7|12034.8|12024.3|12023.4|1271
1655217600000|2022-06-14 14:40:00|12025.8|12024.9|12027.8|12026.3|12030.1|12029.2|12019.7|12018.5|1153
1655217900000|2022-06-14 14:45:00|12027.4|12026.5|12026.5|12025|12040.2|12038.7|12022.9|12021.9|1424
1655218200000|2022-06-14 14:50:00|12026.4|12025.5|12015.9|12014.4|12030|12028.5|12007.7|12006.8|1302
1655218500000|2022-06-14 14:55:00|12015.8|12014.3|12001.8|12000.9|12016.2|12014.7|12000.4|11999.5|1526
1655218800000|2022-06-14 15:00:00|12001.6|12000.7|12015.8|12014.9|12018.4|12017|12001.3|12000.3|1452
1655219100000|2022-06-14 15:05:00|12015.9|12015|12001.7|12000.8|12018|12016.5|12000.2|11999.2|1167
1655219400000|2022-06-14 15:10:00|12001.6|12000.7|12015.9|12015|12016.4|12015.1|12000|11999.1|1000
1655219700000|2022-06-14 15:15:00|12016|12015.1|12011.5|12010.6|12017|12015.9|12002.8|12001.9|1201
1655220000000|2022-06-14 15:20:00|12011.4|12010.5|12021.1|12020.2|12021.6|12020.7|12004.6|12003.7|1223
1655220300000|2022-06-14 15:25:00|12021|12020.1|12019.1|12017.6|12025.1|12023.8|12018.4|12017.4|1175
1655220600000|2022-06-14 15:30:00|12019.2|12017.7|12015.5|12014.6|12021.3|12020.4|12007.8|12006.9|1375
1655220900000|2022-06-14 15:35:00|12015.6|12014.7|12010.5|12009|12020.4|12019.3|12009.2|12007.7|1257
1655221200000|2022-06-14 15:40:00|12010.7|12009.2|12001.6|12000.7|12013|12012.1|12001.3|12000.4|1180
1655221500000|2022-06-14 15:45:00|12001.7|12000.8|12001.7|12000.8|12007.8|12006.3|11993.8|11992.4|1253
1655221800000|2022-06-14 15:50:00|12001.6|12000.7|11990.8|11989.9|12001.7|12000.8|11989.7|11988.8|1160
1655222100000|2022-06-14 15:55:00|11990.9|11990|12015.9|12015|12020.6|12019.4|11990.9|11990|1373
1655222400000|2022-06-14 16:00:00|12015.8|12014.9|12006.7|12005.8|12015.9|12015|12001|11999.6|1194
1655222700000|2022-06-14 16:05:00|12006.5|12005.6|11996.4|11994.9|12006.8|12005.9|11993.4|11992.3|1110
1655223000000|2022-06-14 16:10:00|11996.1|11995.2|11996.5|11995.6|12002.2|12001.3|11995.8|11994.9|1020
1655223300000|2022-06-14 16:15:00|11996.4|11995.5|12004.8|12003.9|12007.4|12005.9|11993.6|11992.2|1153
1655223600000|2022-06-14 16:20:00|12004.7|12003.8|11993.4|11991.9|12006.9|12005.7|11990.3|11988.8|1148
1655223900000|2022-06-14 16:25:00|11993.3|11991.8|12001.7|12000.2|12002.4|12001.1|11991|11989.9|915
1655224200000|2022-06-14 16:30:00|12001.6|12000.1|12007.7|12006.8|12010|12008.6|11998.9|11997.7|1158
1655224500000|2022-06-14 16:35:00|12007.8|12006.9|11998.7|11997.8|12009.5|12008.6|11998.4|11997.5|1081
1655224800000|2022-06-14 16:40:00|11998.9|11998|12004.3|12003.4|12004.3|12003.4|11994.1|11992.8|1070
1655225100000|2022-06-14 16:45:00|12004|12003.1|12007.8|12006.9|12008.2|12007.1|12000.4|11999|1001
1655225400000|2022-06-14 16:50:00|12007.9|12007|12001.6|12000.7|12008|12007.1|11999.9|11998.7|951
1655225700000|2022-06-14 16:55:00|12001.5|12000.6|11994.9|11994|12002|12001.1|11994.9|11994|924
1655226000000|2022-06-14 17:00:00|11995.1|11994.2|12008|12007.1|12008.3|12007.4|11994.4|11993.5|915
1655226300000|2022-06-14 17:05:00|12008.1|12007.2|12017.4|12015.9|12019.7|12018.4|12006.2|12005.3|990
1655226600000|2022-06-14 17:10:00|12017.5|12016|12019.7|12018.8|12022|12020.9|12014.7|12013.8|882
1655226900000|2022-06-14 17:15:00|12019.8|12018.9|12021.3|12020.4|12026.3|12025.4|12018.4|12017.1|914
1655227200000|2022-06-14 17:20:00|12021|12020.1|12021.5|12020|12031.9|12030.8|12019.2|12018.3|1210
1655227500000|2022-06-14 17:25:00|12021.6|12020.1|12007.7|12006.2|12022.2|12020.7|12007.5|12006|981
1655227800000|2022-06-14 17:30:00|12007.6|12006.1|12000.1|11999.2|12008.1|12006.9|12000.1|11999|830
1655228100000|2022-06-14 17:35:00|12000.4|11998.9|11995.9|11995|12004.3|12003.1|11995.8|11994.9|950
1655228400000|2022-06-14 17:40:00|11995.8|11994.9|11993.5|11992.6|11999.7|11998.4|11992.2|11991.3|676
1655228700000|2022-06-14 17:45:00|11993.4|11992.5|11990.5|11989.6|11995.9|11994.9|11988.3|11987.4|844
1655229000000|2022-06-14 17:50:00|11990.7|11989.8|11990.2|11989.3|11993.6|11992.7|11988.7|11987.8|757
1655229300000|2022-06-14 17:55:00|11990.3|11989.4|11986.1|11985.2|11995.6|11994.7|11985.7|11984.8|858
1655229600000|2022-06-14 18:00:00|11986.2|11985.3|11991.9|11991|11993|11992.1|11986.1|11985.2|769
1655229900000|2022-06-14 18:05:00|11991.8|11990.9|11998.2|11997.3|11998.3|11997.4|11989.1|11988.2|710
1655230200000|2022-06-14 18:10:00|11998.1|11997.2|11986.3|11985.4|11998.2|11997.3|11984.3|11982.8|848
1655230500000|2022-06-14 18:15:00|11986.2|11985.3|11991.1|11990.2|11993.4|11992.4|11986.2|11985.3|886
1655230800000|2022-06-14 18:20:00|11991|11990.1|11983.7|11982.8|11991.2|11990.3|11983.4|11982.5|697
1655231100000|2022-06-14 18:25:00|11983.6|11982.7|11984|11983.1|11986.3|11985.4|11983.1|11982.2|747
1655231400000|2022-06-14 18:30:00|11983.9|11983|11987.9|11987|11988.5|11987.5|11981.4|11980.4|705
1655231700000|2022-06-14 18:35:00|11988|11987.1|11983.8|11982.9|11991.2|11990.3|11983.2|11982.3|709
1655232000000|2022-06-14 18:40:00|11983.4|11982.5|11977.3|11976.4|11984.1|11983.2|11975.6|11974.7|834
1655232300000|2022-06-14 18:45:00|11977.2|11976.3|11975.1|11974.2|11981.2|11980.3|11972.7|11971.8|955
1655232600000|2022-06-14 18:50:00|11975.2|11974.3|11975|11974.1|11978.4|11977.5|11972.9|11972|810
1655232900000|2022-06-14 18:55:00|11974.9|11974|11972.6|11971.7|11977.3|11976.4|11971.1|11970.2|806
1655233200000|2022-06-14 19:00:00|11972.5|11971.6|11971.4|11969.9|11972.5|11971.6|11964.1|11963.1|1024
1655233500000|2022-06-14 19:05:00|11971|11970.1|11963.3|11961.8|11972.6|11971.2|11961.4|11959.9|1028
1655233800000|2022-06-14 19:10:00|11963.4|11961.9|11960.1|11958.6|11964.4|11963.4|11960.1|11958.6|670
1655234100000|2022-06-14 19:15:00|11960.4|11958.9|11938.1|11936.6|11960.6|11959.4|11934.6|11932.7|1068
1655234400000|2022-06-14 19:20:00|11937.8|11936.9|11957.2|11955.7|11957.8|11955.8|11935.8|11934.3|1158
1655234700000|2022-06-14 19:25:00|11957.3|11955.8|11975.3|11973.8|11977|11975.5|11957.3|11955.4|1515
1655235000000|2022-06-14 19:30:00|11975.2|11973.7|11976.3|11975.4|11980.5|11979|11974.1|11972.7|1195
1655235300000|2022-06-14 19:35:00|11976.4|11975.5|11986.4|11984.9|11987.2|11985.7|11975.5|11974.4|980
1655235600000|2022-06-14 19:40:00|11985.8|11984.3|11980.3|11978.8|11990.1|11988.6|11979.6|11978.2|1050
1655235900000|2022-06-14 19:45:00|11980.2|11978.7|11983.5|11982|11984.7|11983.2|11977.9|11976.6|994
1655236200000|2022-06-14 19:50:00|11984|11982.5|11985.4|11983.9|11987.5|11986|11980.2|11978.7|1095
1655236500000|2022-06-14 19:55:00|11985.3|11983.8|11985.6|11984.1|11988.6|11987.3|11985.2|11983.7|788
1655236800000|2022-06-14 20:00:00|11985.7|11984.2|11985.6|11984.1|11987.4|11986|11984.5|11982.9|417
1655237100000|2022-06-14 20:05:00|11985.7|11984.2|11987.9|11987|11988.3|11987.2|11983|11981.5|243
1655237400000|2022-06-14 20:10:00|11988|11987.1|11990|11988.5|11991.4|11990|11986.7|11985.2|284
1655237700000|2022-06-14 20:15:00|11990.1|11988.6|11994.7|11993.2|11995.7|11994.1|11989.1|11987.6|348
1655238000000|2022-06-14 20:20:00|11994.5|11993|11987.4|11985.9|11994.9|11993.3|11987|11985.8|273
1655238300000|2022-06-14 20:25:00|11987.3|11985.8|11986.8|11985.3|11988.7|11987.2|11986.5|11985.3|297
1655238600000|2022-06-14 20:30:00|11986.9|11985.4|11990.9|11989.4|11991.4|11989.9|11986|11984.8|202
1655238900000|2022-06-14 20:35:00|11990.8|11989.3|11995.4|11993.9|11996.1|11994.4|11990.3|11988.8|306
1655239200000|2022-06-14 20:40:00|11995.2|11993.7|11995.3|11993.8|11996.2|11994.4|11994.5|11992.9|246
1655239500000|2022-06-14 20:45:00|11995.4|11993.9|11997.4|11995.9|11997.9|11996.2|11993.6|11991.8|254
1655239800000|2022-06-14 20:50:00|11997.7|11995.6|11996.6|11995.1|11999.2|11996.7|11996.2|11994.3|254
1655240100000|2022-06-14 20:55:00|11996.5|11995|12000.3|11995.6|12000.7|11997|11996.4|11993.8|427
1655240400000|2022-06-14 21:00:00|12000.7|11993.5|12000.9|11991.1|12001.4|11993.9|11999.9|11990.6|47
1655240700000|2022-06-14 21:05:00|12000.8|11991.3|12000|11991.6|12001|11993.6|11999|11990.8|77
1655241000000|2022-06-14 21:10:00|12000.2|11990.2|11999.5|11992.6|12002.1|11993.4|11998|11988.8|190
1655241300000|2022-06-14 21:15:00|12000.9|11991.3|11998.3|11992.7|12000.9|11992.7|11997.7|11990.4|142
1655241600000|2022-06-14 21:20:00|11998.6|11992.6|11999.1|11991.3|12004.5|11996.1|11996|11987.5|246
1655241900000|2022-06-14 21:25:00|11998.9|11991.4|12000|11990.4|12000.6|11993.7|11997.8|11990.2|240
1655242200000|2022-06-14 21:30:00|12000.1|11991.9|11998.2|11987.2|12002.4|11993.1|11995.3|11984.3|1436
1655242500000|2022-06-14 21:35:00|11997.2|11986.2|11996.9|11985.9|12003.5|11995.3|11990|11979|821
1655242800000|2022-06-14 21:40:00|11998.1|11987.1|12000.7|11993.6|12003.9|11995.2|11997.7|11986.7|262
1655243100000|2022-06-14 21:45:00|12001.5|11993.3|12000.9|11995.5|12004.2|11997.3|12000.3|11992.4|275
1655243400000|2022-06-14 21:50:00|12000.7|11995.4|12001.8|11996.4|12004.6|11997.4|12000.6|11993.1|216
1655243700000|2022-06-14 21:55:00|12001.6|11996.3|12000.1|11995.6|12008.2|11997.3|12000.1|11992|278
1655244000000|2022-06-14 22:00:00|12000.7|11995.8|12000.2|11995.5|12003.3|11996.7|11999.6|11991.8|454
1655244300000|2022-06-14 22:05:00|12000.3|11995.7|11999.4|11995.5|12001.2|11997|11998.9|11994.4|484
1655244600000|2022-06-14 22:10:00|11999.7|11995.4|11998.8|11993.8|12001|11996.1|11998.5|11993.1|617
1655244900000|2022-06-14 22:15:00|11998.2|11993.4|11994.4|11991.9|11998.2|11993.4|11993.2|11991|843
1655245200000|2022-06-14 22:20:00|11994.3|11992|12000|11997.3|12000.9|11998.2|11994.3|11991.6|745
1655245500000|2022-06-14 22:25:00|12000.2|11997.2|11999.8|11996.8|12001.3|11997.6|11999.4|11996|648
1655245800000|2022-06-14 22:30:00|12000.1|11996.7|12001.9|11998.4|12002.2|11998.5|11999|11995.5|801
1655246100000|2022-06-14 22:35:00|12001.7|11998.7|12005.2|12003.7|12006.6|12003.8|12001.7|11998.5|871
1655246400000|2022-06-14 22:40:00|12005|12003.5|12005.7|12001.7|12008.7|12005.3|12004.2|12001.5|965
1655246700000|2022-06-14 22:45:00|12005.6|12001.8|12007.7|12004.7|12009.2|12005.5|12004|12001.4|808
1655247000000|2022-06-14 22:50:00|12008.1|12004.6|12005.5|12002.9|12008.9|12006.5|12005.3|12002.2|813
1655247300000|2022-06-14 22:55:00|12005.7|12002.7|12007.2|12004|12008.2|12005.4|12002.2|12000|784
1655247600000|2022-06-14 23:00:00|12007|12004.5|12010.1|12008.6|12010.6|12008.9|12006.3|12004.1|642
1655247900000|2022-06-14 23:05:00|12010.2|12008.7|12010.3|12008.8|12011.4|12009.7|12007.7|12006.2|521
1655248200000|2022-06-14 23:10:00|12010.2|12008.7|12006.3|12004.8|12013.1|12011.5|12004.8|12003.3|814
1655248500000|2022-06-14 23:15:00|12005.8|12004.3|12005.1|12003.6|12006.5|12004.8|12002.2|12000.4|620
1655248800000|2022-06-14 23:20:00|12005|12003.5|12006.8|12005.3|12007.8|12006.1|12003|12001.5|346
1655249100000|2022-06-14 23:25:00|12006.9|12005.4|12011.4|12009.9|12012|12010.5|12006.6|12005.1|387
1655249400000|2022-06-14 23:30:00|12011.3|12009.8|12010.6|12009.1|12011.7|12010.2|12007.7|12006.2|373
1655249700000|2022-06-14 23:35:00|12010.7|12009.2|12011.3|12009.2|12011.5|12009.7|12007.9|12006.4|422
1655250000000|2022-06-14 23:40:00|12011.4|12009.5|12008.5|12007|12011.4|12009.6|12008.1|12006.6|321
1655250300000|2022-06-14 23:45:00|12009.7|12007.5|12009.9|12008.4|12010.9|12009.3|12008.1|12006.6|423
1655250600000|2022-06-14 23:50:00|12009.8|12008.3|12008.9|12007.4|12010.1|12008.6|12007.5|12006|437
1655250900000|2022-06-14 23:55:00|12009|12007.5|12011.8|12010.3|12013|12011.5|12008.8|12007.1|530
1655251200000|2022-06-15 00:00:00|12011.7|12010.2|12015.5|12014|12018.6|12017.1|12011.7|12010.2|991
1655251500000|2022-06-15 00:05:00|12015.3|12013.8|12008.2|12006.7|12015.5|12014|12006.2|12004.7|774
1655251800000|2022-06-15 00:10:00|12008|12006.5|12003|12001.5|12008|12006.5|12002.1|12000.6|608
1655252100000|2022-06-15 00:15:00|12002.9|12001.4|12013|12011.5|12013.3|12011.8|12000.1|11998.6|867
1655252400000|2022-06-15 00:20:00|12012.8|12011.3|12009.1|12007.6|12013.1|12011.6|12003.9|12002.4|879
1655252700000|2022-06-15 00:25:00|12009.2|12007.7|12010.7|12009.2|12012.1|12010.6|12004.7|12003.2|982
1655253000000|2022-06-15 00:30:00|12010.8|12009.3|12014.1|12012.6|12014.6|12013.2|12008.4|12007|651
1655253300000|2022-06-15 00:35:00|12014|12012.5|12017.2|12015.7|12017.3|12015.8|12010.2|12008.9|653
1655253600000|2022-06-15 00:40:00|12017.4|12015.9|12016.3|12015.4|12018.3|12017.1|12014.7|12013.8|505
1655253900000|2022-06-15 00:45:00|12016.2|12015.3|12013.1|12012.2|12018.2|12017|12012.3|12011.2|611
1655254200000|2022-06-15 00:50:00|12013|12012.1|12014.1|12012.6|12016|12014.7|12010.5|12009.5|873
1655254500000|2022-06-15 00:55:00|12014.2|12012.7|12019.9|12018.4|12020.1|12018.8|12012.9|12012|789
1655254800000|2022-06-15 01:00:00|12019.8|12018.3|12022.2|12021.3|12024.9|12023.8|12016.6|12015.1|825
1655255100000|2022-06-15 01:05:00|12022.1|12021.2|12026.3|12024.8|12027.6|12026.2|12018.4|12017.1|726
1655255400000|2022-06-15 01:10:00|12026|12025.1|12030.4|12028.9|12031.7|12030.4|12024.6|12023.7|935
1655255700000|2022-06-15 01:15:00|12030.5|12029|12027.5|12026.6|12030.6|12029.1|12026.6|12025.2|862
1655256000000|2022-06-15 01:20:00|12027.8|12026.3|12035.5|12034|12035.6|12034.4|12027.6|12026.3|824
1655256300000|2022-06-15 01:25:00|12035.6|12034.1|12036.5|12035|12039.2|12038.2|12034|12033|828
1655256600000|2022-06-15 01:30:00|12036.4|12034.9|12035.2|12033.7|12037.6|12036.5|12033.5|12032.1|731
1655256900000|2022-06-15 01:35:00|12035.4|12033.9|12035|12034.1|12037.8|12036.9|12034.3|12032.8|695
1655257200000|2022-06-15 01:40:00|12035.2|12034.3|12032.8|12031.3|12038.9|12037.4|12031.9|12030.4|911
1655257500000|2022-06-15 01:45:00|12032.9|12031.4|12033.7|12032.2|12034.3|12032.9|12029.1|12027.6|792
1655257800000|2022-06-15 01:50:00|12033.8|12032.3|12027.8|12026.3|12035.1|12033.6|12027.1|12025.6|733
1655258100000|2022-06-15 01:55:00|12028|12026.5|12033.1|12031.6|12034|12033.1|12027.8|12026.3|676
1655258400000|2022-06-15 02:00:00|12033|12031.5|12037.5|12036|12039.2|12038.1|12032.4|12030.9|827
1655258700000|2022-06-15 02:05:00|12037.2|12036.3|12036.6|12035.1|12037.5|12036.4|12030.7|12029.2|853
1655259000000|2022-06-15 02:10:00|12036.7|12035.2|12034.5|12033.6|12037.6|12036.4|12033.2|12031.7|637
1655259300000|2022-06-15 02:15:00|12034|12032.5|12034.7|12033.8|12035.8|12034.5|12033.1|12031.9|611
1655259600000|2022-06-15 02:20:00|12034.8|12033.9|12040.6|12039.7|12041.9|12040.9|12034.4|12032.9|641
1655259900000|2022-06-15 02:25:00|12040.4|12039.5|12040.2|12039.3|12041.7|12040.7|12038.1|12037|696
1655260200000|2022-06-15 02:30:00|12039.1|12038.2|12037.7|12036.2|12041.3|12040.4|12036.5|12035.3|700
1655260500000|2022-06-15 02:35:00|12037.6|12036.1|12038.7|12037.8|12040.9|12039.8|12037.6|12036.1|583
1655260800000|2022-06-15 02:40:00|12038.8|12037.9|12039.6|12038.7|12042.1|12040.7|12038.6|12037.4|497
1655261100000|2022-06-15 02:45:00|12039.5|12038.6|12037.1|12035.6|12040.4|12039|12036|12034.6|588
1655261400000|2022-06-15 02:50:00|12037.2|12035.7|12034|12033.1|12037.2|12035.7|12032.6|12031.1|619
1655261700000|2022-06-15 02:55:00|12034.3|12032.8|12036.3|12035.4|12037.1|12035.6|12033.3|12032.4|731
1655262000000|2022-06-15 03:00:00|12036.2|12035.3|12034.3|12033.4|12038.8|12037.6|12033.9|12033|638
1655262300000|2022-06-15 03:05:00|12034.4|12033.5|12036.7|12035.2|12037.4|12035.6|12032.6|12031.4|662
1655262600000|2022-06-15 03:10:00|12036.8|12035.3|12035.9|12034.4|12037.2|12035.9|12035.1|12034|592
1655262900000|2022-06-15 03:15:00|12036|12034.5|12032.2|12030.7|12036.5|12035.4|12029|12027.5|659
1655263200000|2022-06-15 03:20:00|12032.3|12030.8|12029.8|12028.3|12032.7|12031.2|12028.8|12027.3|544
1655263500000|2022-06-15 03:25:00|12029.7|12028.2|12032.2|12030.7|12033.2|12031.9|12028.5|12027.4|507
1655263800000|2022-06-15 03:30:00|12032.3|12030.8|12029|12027.5|12032.3|12030.8|12026.7|12025.5|644
1655264100000|2022-06-15 03:35:00|12028.8|12027.3|12025.1|12024.2|12029.3|12028.3|12024|12023.1|539
1655264400000|2022-06-15 03:40:00|12025|12024.1|12026|12025.1|12026.2|12025.1|12022.8|12021.6|683
1655264700000|2022-06-15 03:45:00|12025.9|12025|12026|12025.1|12027.3|12026.3|12024.7|12023.5|655
1655265000000|2022-06-15 03:50:00|12025.9|12025|12025|12023.5|12027|12025.5|12023.6|12022.6|584
1655265300000|2022-06-15 03:55:00|12025.1|12023.6|12023.2|12021.7|12025.7|12024.7|12022.3|12021.2|496
1655265600000|2022-06-15 04:00:00|12023.3|12021.8|12021|12020.1|12023.3|12022.3|12019.3|12017.9|851
1655265900000|2022-06-15 04:05:00|12021.2|12020.3|12017.7|12016.8|12021.8|12020.8|12017.7|12016.5|623
1655266200000|2022-06-15 04:10:00|12017.8|12016.9|12018.8|12017.9|12019.4|12018.3|12015.9|12014.6|575
1655266500000|2022-06-15 04:15:00|12018.9|12018|12023.1|12022.2|12023.9|12022.5|12018.9|12018|530
1655266800000|2022-06-15 04:20:00|12023|12022.1|12016.7|12015.2|12023.1|12022.2|12016.3|12015.1|687
1655267100000|2022-06-15 04:25:00|12016.6|12015.1|12014.7|12013.8|12017.3|12016.1|12014.3|12012.9|398
1655267400000|2022-06-15 04:30:00|12014.6|12013.7|12011.3|12010.4|12015.7|12014.8|12010.3|12009.3|427
1655267700000|2022-06-15 04:35:00|12011.4|12010.5|12010.9|12009.4|12013|12011.8|12009.9|12008.7|498
1655268000000|2022-06-15 04:40:00|12011|12009.5|12008.5|12007.6|12011.5|12010.4|12008.5|12007.2|453
1655268300000|2022-06-15 04:45:00|12008.4|12007.5|12010.3|12009.4|12010.6|12009.4|12006.8|12005.3|372
1655268600000|2022-06-15 04:50:00|12010.4|12009.5|12002.7|12001.8|12011.8|12010.6|12002.5|12001|477
1655268900000|2022-06-15 04:55:00|12002.8|12001.9|12002.2|12001.3|12003.6|12002.4|11999.4|11997.9|399
1655269200000|2022-06-15 05:00:00|12002.1|12001.2|11999.2|11997.7|12004.7|12003.8|11997.5|11996|646
1655269500000|2022-06-15 05:05:00|11999.1|11997.6|12000.4|11999.5|12001.8|12000.3|11997.4|11995.9|533
1655269800000|2022-06-15 05:10:00|12000.6|11999.1|11997.6|11996.1|12004.3|12002.9|11997.4|11995.9|614
1655270100000|2022-06-15 05:15:00|11998.2|11996.7|11998.6|11997.1|12000.7|11999.3|11997|11995.5|551
1655270400000|2022-06-15 05:20:00|11998.5|11997|11995.9|11995|12000.7|11999.5|11995|11993.5|577
1655270700000|2022-06-15 05:25:00|11996.2|11994.7|12001.3|12000.4|12002.9|12001.4|11990|11988.8|665
1655271000000|2022-06-15 05:30:00|12001.6|12000.1|12003|12001.5|12009.1|12007.6|11998.9|11997.6|1130
1655271300000|2022-06-15 05:35:00|12003.1|12001.6|12015.9|12014.4|12015.9|12014.4|12001.3|11999.9|1186
1655271600000|2022-06-15 05:40:00|12015.8|12014.3|12012.1|12010.6|12017.8|12016.3|12009.8|12008.6|976
1655271900000|2022-06-15 05:45:00|12012|12010.5|12014.6|12013.7|12016.1|12015|12008.9|12007.4|693
1655272200000|2022-06-15 05:50:00|12014.5|12013.6|12016.4|12014.9|12021|12019.9|12014.2|12013.1|1000
1655272500000|2022-06-15 05:55:00|12016.5|12015|12002.9|12001.4|12017.2|12016|12001|11999.8|930
1655272800000|2022-06-15 06:00:00|12003|12001.5|12013.9|12012.4|12019.5|12018|12002.2|12000.7|1249
1655273100000|2022-06-15 06:05:00|12013.8|12012.3|12016.1|12014.6|12020.8|12019.7|12013.8|12012.3|1173
1655273400000|2022-06-15 06:10:00|12016.2|12014.7|12011.4|12009.9|12019.3|12018.4|12010|12008.6|1206
1655273700000|2022-06-15 06:15:00|12011.5|12010|12020.3|12018.8|12024|12022.7|12009.1|12007.6|1199
1655274000000|2022-06-15 06:20:00|12020.2|12018.7|12028.8|12027.9|12030.8|12029.9|12019.9|12018.4|1378
1655274300000|2022-06-15 06:25:00|12028.7|12027.8|12030|12028.5|12037.5|12036|12025.2|12023.7|1486
1655274600000|2022-06-15 06:30:00|12029.7|12028.8|12033.6|12032.1|12033.6|12032.2|12023|12022|1455
1655274900000|2022-06-15 06:35:00|12033.5|12032|12033.7|12032.2|12035.5|12034.5|12030.7|12029.2|1233
1655275200000|2022-06-15 06:40:00|12033.5|12032|12033|12031.5|12036|12034.7|12026.6|12025.6|1099
1655275500000|2022-06-15 06:45:00|12033.1|12031.6|12035.1|12033.6|12035.6|12034.5|12028.5|12027.2|978
1655275800000|2022-06-15 06:50:00|12034.9|12034|12033|12031.5|12035.7|12034.8|12030.6|12029.5|1044
1655276100000|2022-06-15 06:55:00|12033.2|12031.7|12033|12032.1|12039.4|12038.1|12032.3|12031|893
1655276400000|2022-06-15 07:00:00|12033.1|12032.2|12025.8|12024.3|12035.2|12034.3|12024.4|12023.2|1190
1655276700000|2022-06-15 07:05:00|12025.1|12024.2|12014.7|12013.8|12026.2|12025.3|12012.4|12011.4|1152
1655277000000|2022-06-15 07:10:00|12014.8|12013.9|12019.5|12018|12028.2|12026.7|12014|12012.9|1215
1655277300000|2022-06-15 07:15:00|12019.4|12017.9|12030.5|12029.6|12031.7|12030.8|12019.1|12017.9|1117
1655277600000|2022-06-15 07:20:00|12030.4|12029.5|12031.5|12030|12033|12032.1|12025|12023.5|885
1655277900000|2022-06-15 07:25:00|12031.6|12030.1|12027.9|12026.4|12032|12030.8|12022.1|12020.8|990
1655278200000|2022-06-15 07:30:00|12028|12026.5|12039.3|12037.8|12040.2|12038.7|12026.3|12024.9|1132
1655278500000|2022-06-15 07:35:00|12039.1|12037.6|12033.4|12031.9|12040.7|12039.6|12030.4|12029.1|1205
1655278800000|2022-06-15 07:40:00|12033.1|12032.2|12037|12035.5|12039.9|12038.6|12031.6|12030.4|1134
1655279100000|2022-06-15 07:45:00|12037.6|12036.1|12029.5|12028|12040.2|12039.1|12018|12016.5|1700
1655279400000|2022-06-15 07:50:00|12028.6|12027.1|12039.1|12038.2|12039.4|12038.2|12024.7|12023.2|1316
1655279700000|2022-06-15 07:55:00|12038.9|12038|12032.9|12031.4|12041.5|12040|12030.8|12029.3|1255
1655280000000|2022-06-15 08:00:00|12033.1|12031.6|12039|12037.5|12040.1|12038.9|12028.9|12027.4|1342
1655280300000|2022-06-15 08:05:00|12039.1|12037.6|12068.8|12067.3|12070.3|12068.7|12039.1|12037.6|1502
1655280600000|2022-06-15 08:10:00|12068.9|12067.4|12061.1|12059.6|12071.9|12070.4|12060.7|12059.2|1214
1655280900000|2022-06-15 08:15:00|12060.9|12059.4|12064.7|12063.2|12071.9|12070.4|12059.3|12057.9|1162
1655281200000|2022-06-15 08:20:00|12064.6|12063.1|12071|12069.5|12071.7|12070.2|12060|12058.5|1116
1655281500000|2022-06-15 08:25:00|12070.9|12069.4|12070|12068.5|12073.8|12072.3|12066.6|12065.1|1158
1655281800000|2022-06-15 08:30:00|12070.1|12068.6|12070|12068.5|12075.1|12073.6|12063.4|12061.9|1018
1655282100000|2022-06-15 08:35:00|12069.9|12068.4|12074.9|12073.4|12083|12081.5|12068|12066.5|1018
1655282400000|2022-06-15 08:40:00|12075|12073.5|12089.8|12088.3|12090.4|12088.9|12075|12073.5|1063
1655282700000|2022-06-15 08:45:00|12089.9|12088.4|12084|12082.5|12090.3|12088.8|12079.9|12078.4|1395
1655283000000|2022-06-15 08:50:00|12083.8|12082.3|12083.5|12082|12087.9|12086.4|12079.6|12078.1|1002
1655283300000|2022-06-15 08:55:00|12082.9|12081.4|12089.4|12087.9|12089.5|12088|12081|12079.5|860
1655283600000|2022-06-15 09:00:00|12089.3|12087.8|12077.1|12075.6|12089.4|12087.9|12068.4|12066.9|1340
1655283900000|2022-06-15 09:05:00|12077|12075.5|12087.3|12085.8|12088.4|12087.1|12074.2|12072.7|931
1655284200000|2022-06-15 09:10:00|12086.9|12085.4|12092.6|12091.1|12097.1|12095.6|12082.7|12081.2|1041
1655284500000|2022-06-15 09:15:00|12092.7|12091.2|12090.1|12088.6|12097.6|12096.1|12088.2|12086.7|838
1655284800000|2022-06-15 09:20:00|12089.9|12088.4|12089|12087.5|12091.1|12089.9|12079.1|12077.9|1081
1655285100000|2022-06-15 09:25:00|12088.9|12087.4|12078.1|12076.6|12089.8|12088.3|12077|12075.5|836
1655285400000|2022-06-15 09:30:00|12077.9|12077|12077.7|12076.2|12082.7|12081.2|12072.8|12071.3|946
1655285700000|2022-06-15 09:35:00|12078.3|12076.8|12079.4|12077.9|12081.6|12080.1|12072.9|12071.4|1080
1655286000000|2022-06-15 09:40:00|12079.2|12077.7|12080.8|12079.3|12086.5|12085|12076.7|12075.3|1120
1655286300000|2022-06-15 09:45:00|12081|12079.5|12082.6|12081.1|12084|12082.9|12073.3|12072.4|1099
1655286600000|2022-06-15 09:50:00|12082.7|12081.2|12087.7|12086.2|12092.1|12090.6|12082.6|12081.1|1067
1655286900000|2022-06-15 09:55:00|12087.9|12086.4|12091.2|12089.7|12095.5|12094|12086.8|12085.3|950
1655287200000|2022-06-15 10:00:00|12091.3|12089.8|12092.9|12091.4|12093.7|12092.2|12084.7|12083.2|1069
1655287500000|2022-06-15 10:05:00|12093|12091.5|12086.3|12084.8|12100.2|12098.7|12082.6|12081.1|1116
1655287800000|2022-06-15 10:10:00|12086.5|12085|12089.3|12088.4|12094.5|12093.6|12086.3|12084.8|968
1655288100000|2022-06-15 10:15:00|12089.2|12088.3|12085.6|12084.7|12089.3|12088.4|12082.2|12080.7|949
1655288400000|2022-06-15 10:20:00|12085.5|12084.6|12083.7|12082.8|12086.9|12085.9|12081.5|12080.3|730
1655288700000|2022-06-15 10:25:00|12083.8|12082.9|12093.3|12091.8|12093.4|12091.9|12081.6|12080.1|760
1655289000000|2022-06-15 10:30:00|12093.4|12091.9|12089.9|12088.4|12100.8|12099.2|12089.8|12088.3|949
1655289300000|2022-06-15 10:35:00|12090|12088.5|12096.7|12095.2|12104.2|12102.9|12089.3|12087.8|1015
1655289600000|2022-06-15 10:40:00|12096.8|12095.3|12097|12095.5|12103.1|12102.1|12095.1|12094.2|839
1655289900000|2022-06-15 10:45:00|12096.9|12095.4|12094|12092.5|12098.7|12097.4|12093.8|12092.5|884
1655290200000|2022-06-15 10:50:00|12094.2|12092.7|12095.7|12094.2|12098.6|12097.3|12093.7|12092.4|974
1655290500000|2022-06-15 10:55:00|12095.3|12093.8|12092.1|12091.2|12099.2|12097.7|12090.8|12089.9|992
1655290800000|2022-06-15 11:00:00|12092.7|12091.4|12094.2|12092.7|12095.9|12095|12089|12087.6|976
1655291100000|2022-06-15 11:05:00|12094.3|12092.8|12105.4|12103.9|12113|12111.5|12093.5|12092.3|956
1655291400000|2022-06-15 11:10:00|12105.6|12104.1|12113|12112.1|12113.5|12112.2|12102.6|12101.1|956
1655291700000|2022-06-15 11:15:00|12113.1|12112.2|12110.8|12109.3|12114.5|12113.4|12107.5|12106.4|887
1655292000000|2022-06-15 11:20:00|12111|12110.1|12115.3|12113.8|12117.1|12115.9|12107.7|12106.7|1029
1655292300000|2022-06-15 11:25:00|12115.1|12113.6|12121.6|12120.7|12122.1|12120.8|12114.7|12113.2|867
1655292600000|2022-06-15 11:30:00|12121.5|12120.6|12119.9|12119|12124.5|12123.4|12118.8|12117.9|874
1655292900000|2022-06-15 11:35:00|12120.4|12118.9|12120.2|12118.7|12125.7|12124.5|12119.3|12117.8|811
1655293200000|2022-06-15 11:40:00|12119.9|12119|12116.2|12114.7|12120.4|12119.3|12113.9|12112.5|964
1655293500000|2022-06-15 11:45:00|12116|12114.5|12115.5|12114.6|12119.1|12117.6|12109.9|12108.8|1031
1655293800000|2022-06-15 11:50:00|12115.6|12114.7|12115.9|12114.4|12116.9|12116|12110.7|12109.5|998
1655294100000|2022-06-15 11:55:00|12115.7|12114.2|12113.1|12112.2|12116.3|12114.8|12110.9|12109.4|1040
1655294400000|2022-06-15 12:00:00|12112.9|12112|12110.5|12109.6|12119.3|12118.1|12108.9|12107.8|1209
1655294700000|2022-06-15 12:05:00|12110.3|12109.4|12095.7|12094.8|12113.8|12112.8|12095|12094.1|1169
1655295000000|2022-06-15 12:10:00|12095.9|12095|12082.7|12081.2|12097.7|12096.8|12078|12076.5|1714
1655295300000|2022-06-15 12:15:00|12082.6|12081.1|12078.8|12077.9|12086.8|12085.3|12072.6|12071.1|1385
1655295600000|2022-06-15 12:20:00|12078.9|12078|12079.1|12077.6|12088.2|12086.7|12073.8|12072.3|1234
1655295900000|2022-06-15 12:25:00|12079|12077.5|12075|12070.3|12080.3|12078.8|12065.2|12063.7|1043
1655296200000|2022-06-15 12:30:00|12074.7|12071|12090.8|12089.3|12095.1|12092.7|12074.7|12069.3|1694
1655296500000|2022-06-15 12:35:00|12090.9|12089.4|12086.7|12085.2|12091.3|12089.8|12082.6|12081.1|1242
1655296800000|2022-06-15 12:40:00|12086.8|12085.3|12089.5|12088|12093.8|12092.3|12080.9|12079.4|1245
1655297100000|2022-06-15 12:45:00|12089.7|12088.2|12081.8|12080.9|12094.5|12093|12081.5|12080.3|1157
1655297400000|2022-06-15 12:50:00|12081.9|12081|12070.1|12068.6|12084.1|12083|12068.3|12066.9|1342
1655297700000|2022-06-15 12:55:00|12070.2|12068.7|12064.4|12062.9|12070.2|12068.7|12059|12057.7|1345
1655298000000|2022-06-15 13:00:00|12064.1|12062.6|12060.8|12059.9|12067.2|12065.7|12058.5|12057.5|1238
1655298300000|2022-06-15 13:05:00|12060.5|12059.6|12060.3|12059.4|12063.3|12062.2|12057.9|12056.7|1125
1655298600000|2022-06-15 13:10:00|12060.2|12059.3|12061.3|12059.8|12067.2|12065.7|12058.9|12057.6|1115
1655298900000|2022-06-15 13:15:00|12061.2|12059.7|12069.9|12069|12071.6|12070.1|12060.7|12059.5|974
1655299200000|2022-06-15 13:20:00|12069.8|12068.9|12064.3|12063.4|12070.2|12068.9|12060.2|12058.7|1000
1655299500000|2022-06-15 13:25:00|12064.5|12063.6|12065.4|12064.5|12067.6|12066.3|12060|12059.1|1017
1655299800000|2022-06-15 13:30:00|12065.5|12064.6|12061.2|12059.7|12071.3|12069.8|12058.8|12057.4|1205
1655300100000|2022-06-15 13:35:00|12061.3|12059.8|12065.8|12064.3|12071.7|12070.2|12061.3|12059.8|1404
1655300400000|2022-06-15 13:40:00|12065.7|12064.2|12069|12067.5|12075.4|12074.5|12064.1|12062.8|1176
1655300700000|2022-06-15 13:45:00|12069.1|12067.6|12067.7|12066.2|12070.7|12069.3|12064|12062.5|1152
1655301000000|2022-06-15 13:50:00|12067.8|12066.3|12070.2|12069.3|12074.9|12073.9|12065|12063.7|1185
1655301300000|2022-06-15 13:55:00|12070.3|12069.4|12077.1|12076.2|12077.7|12076.7|12066.6|12065.6|1256
1655301600000|2022-06-15 14:00:00|12077|12076.1|12081.3|12079.8|12084.4|12083.3|12074.3|12072.8|1169
1655301900000|2022-06-15 14:05:00|12081.9|12080.4|12081.9|12081|12088.5|12087.2|12080.1|12078.8|1039
1655302200000|2022-06-15 14:10:00|12082|12081.1|12090.9|12089.4|12093.2|12092.2|12078.8|12077.5|1115
1655302500000|2022-06-15 14:15:00|12090.8|12089.3|12082.4|12080.9|12091.2|12090.3|12082|12080.9|1065
1655302800000|2022-06-15 14:20:00|12082.3|12080.8|12084|12083.1|12084.4|12083.1|12076.4|12075.5|1084
1655303100000|2022-06-15 14:25:00|12083.8|12082.9|12089|12087.5|12090.4|12088.9|12083.1|12082.2|807
1655303400000|2022-06-15 14:30:00|12088.7|12087.8|12089.7|12088.8|12092.7|12091.8|12087.5|12086.2|1083
1655303700000|2022-06-15 14:35:00|12089.8|12088.9|12093.9|12093|12098|12096.6|12088.9|12087.6|966
1655304000000|2022-06-15 14:40:00|12093.8|12092.9|12087.6|12086.7|12095.4|12094.5|12087.4|12086.4|1020
1655304300000|2022-06-15 14:45:00|12087.5|12086.6|12079.4|12078.5|12087.9|12087|12076.7|12075.6|1049
1655304600000|2022-06-15 14:50:00|12079.1|12078.2|12069.1|12068.2|12079.8|12078.8|12066.9|12066|1071
1655304900000|2022-06-15 14:55:00|12069.4|12067.9|12069.4|12068.5|12073|12071.9|12064.7|12063.8|1212
1655305200000|2022-06-15 15:00:00|12069.5|12068.6|12069.1|12067.6|12072.1|12070.9|12063.9|12062.8|1213
1655305500000|2022-06-15 15:05:00|12069|12067.5|12063.4|12061.9|12069.4|12068.3|12062.4|12061.3|918
1655305800000|2022-06-15 15:10:00|12063.3|12061.8|12051.7|12050.8|12065.3|12063.8|12051.6|12050.7|1026
1655306100000|2022-06-15 15:15:00|12051.6|12050.7|12048.5|12047.6|12054.1|12052.9|12047.2|12046.3|895
1655306400000|2022-06-15 15:20:00|12048.4|12047.5|12054.6|12053.7|12054.8|12053.8|12046.5|12045.5|744
1655306700000|2022-06-15 15:25:00|12054.7|12053.8|12060|12059.1|12061.9|12060.5|12054.6|12053.7|945
1655307000000|2022-06-15 15:30:00|12059.8|12058.9|12058|12057.1|12063.2|12062.1|12055.8|12054.9|1164
1655307300000|2022-06-15 15:35:00|12057.9|12057|12066.1|12065.2|12069.3|12068.4|12056.7|12055.4|864
1655307600000|2022-06-15 15:40:00|12066.2|12065.3|12059.5|12058.6|12072.2|12071|12059.5|12058.6|843
1655307900000|2022-06-15 15:45:00|12059.4|12058.5|12058|12057.1|12064.5|12063.4|12057.9|12056.4|914
1655308200000|2022-06-15 15:50:00|12057.9|12057|12059.7|12058.8|12066|12065.1|12055.2|12054.1|936
1655308500000|2022-06-15 15:55:00|12059.8|12058.9|12057.8|12056.9|12062.8|12061.5|12056.4|12055.5|818
1655308800000|2022-06-15 16:00:00|12057.9|12057|12061.8|12060.3|12063.8|12062.4|12056.7|12055.6|914
1655309100000|2022-06-15 16:05:00|12061.7|12060.2|12048.6|12047.7|12062.6|12061.3|12047.9|12046.9|813
1655309400000|2022-06-15 16:10:00|12048.7|12047.8|12058.1|12057.2|12058.3|12057.4|12048.7|12047.8|771
1655309700000|2022-06-15 16:15:00|12058.2|12057.3|12055.7|12054.2|12063.6|12062.5|12054.6|12053.7|745
1655310000000|2022-06-15 16:20:00|12055.8|12054.3|12058.9|12058|12060|12058.8|12054.3|12053.4|552
1655310300000|2022-06-15 16:25:00|12058.8|12057.9|12056.4|12055.5|12059.6|12058.3|12055.3|12054.4|595
1655310600000|2022-06-15 16:30:00|12056.3|12055.4|12061.3|12060.4|12065.7|12064.4|12056.3|12055.4|687
1655310900000|2022-06-15 16:35:00|12061.1|12059.8|12060.9|12060|12063.8|12062.7|12058.2|12056.9|690
1655311200000|2022-06-15 16:40:00|12060.8|12059.9|12064.8|12063.9|12065.1|12063.9|12058|12057.1|691
1655311500000|2022-06-15 16:45:00|12064.7|12063.8|12071.1|12069.6|12072.7|12071.8|12061.8|12060.8|772
1655311800000|2022-06-15 16:50:00|12071.2|12069.7|12067.9|12067|12074.8|12073.6|12067.5|12066|827
1655312100000|2022-06-15 16:55:00|12067.8|12066.9|12064.7|12063.8|12069.7|12068.8|12063.5|12062.2|799
1655312400000|2022-06-15 17:00:00|12064.8|12063.9|12067.4|12066.5|12068.7|12067.7|12063.7|12062.8|619
1655312700000|2022-06-15 17:05:00|12067.6|12066.7|12069.9|12068.4|12070.1|12068.8|12065.2|12064.3|557
1655313000000|2022-06-15 17:10:00|12069.8|12068.3|12071.4|12069.9|12075.8|12074.8|12068.7|12067.8|639
1655313300000|2022-06-15 17:15:00|12071.3|12069.8|12073.3|12071.8|12074.7|12073.6|12070.7|12069.5|583
1655313600000|2022-06-15 17:20:00|12073.4|12071.9|12080.1|12078.6|12081.4|12080.2|12071.7|12070.6|683
1655313900000|2022-06-15 17:25:00|12080.2|12078.7|12085.3|12084.4|12086|12084.8|12079.4|12078.2|646
1655314200000|2022-06-15 17:30:00|12085.2|12084.3|12084.1|12082.6|12087.4|12086|12083.7|12082.4|459
1655314500000|2022-06-15 17:35:00|12083.9|12082.4|12088.6|12087.1|12089.8|12088.3|12081.7|12080.4|522
1655314800000|2022-06-15 17:40:00|12088.5|12087|12092.5|12091|12093.9|12092.2|12087.2|12085.7|571
1655315100000|2022-06-15 17:45:00|12092.6|12091.1|12093.1|12091.6|12097.2|12095.7|12092.1|12090.6|560
1655315400000|2022-06-15 17:50:00|12092.8|12091.9|12098.1|12096.6|12101.4|12099.9|12091.8|12090.3|817
1655315700000|2022-06-15 17:55:00|12097.8|12096.3|12103.7|12096.8|12109.3|12104.7|12094.5|12083.5|1355
1655316000000|2022-06-15 18:00:00|12104|12096.7|12055.6|12053.2|12124.8|12119.4|12052.7|12050|2526
1655316300000|2022-06-15 18:05:00|12055.4|12052.4|12059.7|12056.6|12064.1|12061|12030|12027.2|2606
1655316600000|2022-06-15 18:10:00|12059.6|12056.5|12055.6|12054.1|12070.6|12067.7|12048|12045.4|2485
1655316900000|2022-06-15 18:15:00|12055.8|12053.6|12073.1|12071.6|12090.3|12088.8|12044.9|12043.4|2277
1655317200000|2022-06-15 18:20:00|12073.2|12071.7|12078.4|12076.1|12088.1|12085.9|12066.3|12064.8|2144
1655317500000|2022-06-15 18:25:00|12078.2|12076.7|12064.9|12063.4|12081.1|12079.2|12062.8|12060.8|2214
1655317800000|2022-06-15 18:30:00|12065.1|12063.6|12053.3|12050.6|12070.2|12068.2|12043.3|12040.7|2435
1655318100000|2022-06-15 18:35:00|12053.1|12050.4|12132.1|12128.4|12142.9|12138.5|12048.2|12045.7|2041
1655318400000|2022-06-15 18:40:00|12132.6|12128.9|12156.7|12153|12165.8|12162.9|12125.8|12121.7|1969
1655318700000|2022-06-15 18:45:00|12157.1|12153.9|12145.2|12143.1|12162.9|12160.7|12134.1|12132.5|2489
1655319000000|2022-06-15 18:50:00|12146.1|12143.6|12129.1|12126.9|12162.3|12159.7|12120.1|12117.9|2584
1655319300000|2022-06-15 18:55:00|12129.2|12126.8|12124.3|12122.8|12137.9|12135.3|12108.7|12106.7|2474
1655319600000|2022-06-15 19:00:00|12124.6|12123.1|12142.9|12140.6|12143.7|12141.8|12115.8|12113.6|2532
1655319900000|2022-06-15 19:05:00|12143.2|12140.8|12154.3|12152.8|12158.1|12156.5|12135.2|12133.7|2264
1655320200000|2022-06-15 19:10:00|12154.9|12152.6|12161.5|12160|12165|12163.3|12150|12148.5|2190
1655320500000|2022-06-15 19:15:00|12161.3|12159.8|12171.5|12168.7|12174.2|12172|12154.5|12152.9|2221
1655320800000|2022-06-15 19:20:00|12171.1|12169|12195.5|12194|12200.1|12197.9|12170.4|12168.6|2185
1655321100000|2022-06-15 19:25:00|12195.4|12193.9|12198.3|12196|12199.3|12197.1|12183.8|12182.3|1963
1655321400000|2022-06-15 19:30:00|12197.8|12196.3|12204.2|12201.9|12205.8|12204|12194.7|12193.2|1856
1655321700000|2022-06-15 19:35:00|12203.8|12202.3|12190.2|12188.7|12206|12204.2|12182.4|12180.2|1905
1655322000000|2022-06-15 19:40:00|12190.1|12188.6|12175.9|12174.4|12195.1|12192.8|12174.1|12172.5|1796
1655322300000|2022-06-15 19:45:00|12176.1|12173.8|12184.6|12183.1|12186.5|12184.8|12171.4|12169.6|1515
1655322600000|2022-06-15 19:50:00|12184.4|12182.9|12179.1|12177.6|12184.4|12182.9|12171|12169.5|1562
1655322900000|2022-06-15 19:55:00|12179.2|12177.7|12189.2|12187.7|12190.6|12189|12177.6|12176.7|1235
1655323200000|2022-06-15 20:00:00|12189.5|12187.4|12193.5|12192|12195.6|12194.1|12185.3|12183.8|905
1655323500000|2022-06-15 20:05:00|12193.4|12191.9|12197.3|12195.8|12198.4|12196.9|12189.9|12188.4|848
1655323800000|2022-06-15 20:10:00|12197.4|12195.9|12192.4|12190.9|12199.4|12197.6|12192.4|12190.6|687
1655324100000|2022-06-15 20:15:00|12192.7|12190.5|12194.6|12192.2|12196.1|12194.6|12192|12190.2|841
1655324400000|2022-06-15 20:20:00|12193.9|12192.4|12184.4|12182.9|12194.9|12193.4|12184.2|12182.7|771
1655324700000|2022-06-15 20:25:00|12184.6|12183.1|12178.2|12176.7|12187|12185.5|12176.5|12175|871
1655325000000|2022-06-15 20:30:00|12178.1|12176.6|12180.9|12179.4|12181.3|12179.8|12177.4|12175.6|643
1655325300000|2022-06-15 20:35:00|12181.3|12178.9|12178|12176.5|12182.5|12181|12177.8|12176.3|439
1655325600000|2022-06-15 20:40:00|12178.1|12176.6|12175.3|12173.8|12178.3|12176.6|12173.5|12172.1|351
1655325900000|2022-06-15 20:45:00|12175.2|12173.7|12173.7|12172.2|12175.7|12173.8|12172.1|12170.4|224
1655326200000|2022-06-15 20:50:00|12174|12171.9|12172.4|12170|12175.6|12172.4|12171.6|12169|514
1655326500000|2022-06-15 20:55:00|12172.6|12169.3|12184.5|12173.5|12185.1|12176.4|12172.3|12168.8|538
1655326800000|2022-06-15 21:00:00|12186.4|12175.4|12182.9|12171.9|12188.3|12177.3|12182.6|12171.6|69
1655327100000|2022-06-15 21:05:00|12183|12172|12181.8|12170.8|12187.1|12176.1|12180.5|12169.5|1387
1655327400000|2022-06-15 21:10:00|12182.1|12171.1|12181.5|12170.5|12182.8|12171.8|12181.2|12170.2|1540
1655327700000|2022-06-15 21:15:00|12182.1|12171.1|12181.9|12171.8|12182.6|12172|12180.9|12170.1|1738
1655328000000|2022-06-15 21:20:00|12181.7|12171.4|12182|12171|12182.5|12172|12180.8|12170.2|1828
1655328300000|2022-06-15 21:25:00|12181.4|12170.4|12175.6|12169.5|12184.7|12174.9|12175.4|12167.1|1197
1655328600000|2022-06-15 21:30:00|12175.5|12169.6|12175.1|12170.3|12178.5|12170.7|12174.6|12166.7|205
1655328900000|2022-06-15 21:35:00|12175|12170.2|12175|12169.8|12176|12171.1|12174.5|12168.5|146
1655329200000|2022-06-15 21:40:00|12174.9|12170.2|12174.3|12169.6|12178.3|12170.7|12174.1|12166.6|139
1655329500000|2022-06-15 21:45:00|12174.4|12169.8|12174.3|12169.8|12175.7|12170.5|12173.8|12168.3|411
1655329800000|2022-06-15 21:50:00|12174.4|12170|12174|12168.9|12176.9|12170.1|12172|12165.5|334
1655330100000|2022-06-15 21:55:00|12174.1|12169.2|12175|12168.5|12177.4|12169.8|12173.4|12165.9|228
1655330400000|2022-06-15 22:00:00|12174.5|12167.7|12177.7|12171.9|12179.8|12173.8|12173.9|12165.9|611
1655330700000|2022-06-15 22:05:00|12177.8|12172.3|12172|12168.7|12177.8|12173.6|12171.1|12165.9|543
1655331000000|2022-06-15 22:10:00|12171.9|12168.8|12175.4|12171.7|12176.1|12172.4|12171.8|12167.8|566
1655331300000|2022-06-15 22:15:00|12175.3|12171.8|12176.2|12172.9|12176.7|12173.6|12172.9|12169.8|1028
1655331600000|2022-06-15 22:20:00|12176.3|12173|12171.1|12169|12176.3|12173.1|12170.7|12167.1|976
1655331900000|2022-06-15 22:25:00|12171.3|12168.7|12168.8|12166.1|12171.6|12169.1|12167.8|12164.8|929
1655332200000|2022-06-15 22:30:00|12168.9|12166.2|12169.1|12166.5|12170.1|12167.5|12167|12164.2|995
1655332500000|2022-06-15 22:35:00|12169.3|12166.4|12164.6|12161.7|12169.6|12166.7|12163.9|12161.3|647
1655332800000|2022-06-15 22:40:00|12164.5|12161.6|12163.3|12161|12166.4|12163.2|12162.8|12160.2|707
1655333100000|2022-06-15 22:45:00|12163.4|12161.1|12160.2|12157.8|12165.1|12162.7|12159.2|12157.1|1246
1655333400000|2022-06-15 22:50:00|12160.1|12158|12162.9|12160.3|12164.3|12161.6|12159.5|12157.5|1184
1655333700000|2022-06-15 22:55:00|12163|12160.2|12164.4|12161.4|12164.8|12162.7|12161.5|12159.1|516
1655334000000|2022-06-15 23:00:00|12164.3|12161.6|12160.1|12158.6|12164.3|12161.6|12159.1|12157.6|533
1655334300000|2022-06-15 23:05:00|12160.3|12158.8|12162.1|12160.6|12162.4|12160.9|12159.9|12158.4|488
1655334600000|2022-06-15 23:10:00|12162|12160.5|12162.8|12161.3|12164.2|12162.6|12161.5|12160|526
1655334900000|2022-06-15 23:15:00|12163|12160.9|12160.4|12158.9|12163.3|12161.8|12160.1|12158.6|602
1655335200000|2022-06-15 23:20:00|12160.3|12158.8|12160.6|12159.1|12162|12160.5|12160|12158.5|563
1655335500000|2022-06-15 23:25:00|12160.7|12159.2|12165.5|12164|12167|12165.5|12160.5|12158.8|564
1655335800000|2022-06-15 23:30:00|12165.6|12164.1|12168.9|12167.4|12169.2|12167.5|12163.8|12161.7|716
1655336100000|2022-06-15 23:35:00|12168.8|12167.3|12169.3|12168.4|12169.9|12168.4|12164.9|12163.5|477
1655336400000|2022-06-15 23:40:00|12169.9|12168.1|12169.9|12168.4|12170.2|12168.7|12167.2|12165.7|430
1655336700000|2022-06-15 23:45:00|12170.1|12168.6|12169.3|12167.8|12170.3|12168.8|12165.6|12164.4|585
1655337000000|2022-06-15 23:50:00|12169.2|12167.7|12175.7|12174.2|12176.5|12175|12169.1|12167.6|744
1655337300000|2022-06-15 23:55:00|12175.6|12174.1|12175.7|12174.2|12175.7|12174.2|12172.3|12170.8|657
1655337600000|2022-06-16 00:00:00|12175.4|12173.9|12184.4|12182.9|12186.8|12185.2|12175.4|12173.9|1131
1655337900000|2022-06-16 00:05:00|12184.3|12182.8|12184.3|12182.8|12185.9|12184.4|12180.2|12178.7|773
1655338200000|2022-06-16 00:10:00|12184.4|12182.9|12187.1|12185.6|12187.6|12185.9|12182|12180.5|768
1655338500000|2022-06-16 00:15:00|12187|12185.5|12182.2|12180.7|12190.3|12188.8|12182.1|12180.6|695
1655338800000|2022-06-16 00:20:00|12182.1|12180.6|12186.4|12184.9|12188.4|12187.1|12179.7|12178|632
1655339100000|2022-06-16 00:25:00|12186.3|12184.8|12183.8|12182.3|12186.5|12184.8|12182.8|12181|818
1655339400000|2022-06-16 00:30:00|12184.3|12182|12186.3|12184.8|12187.5|12186|12183|12181.2|784
1655339700000|2022-06-16 00:35:00|12186.4|12184.9|12181|12179.5|12186.9|12185.4|12180|12178.5|648
1655340000000|2022-06-16 00:40:00|12181.1|12179.6|12183.8|12182.3|12184.3|12182.8|12177.5|12175.7|586
1655340300000|2022-06-16 00:45:00|12183.7|12182.2|12182.2|12180.7|12184.3|12182.8|12181|12179.5|635
1655340600000|2022-06-16 00:50:00|12182.1|12180.6|12187.4|12185.9|12187.5|12186|12182.1|12180.5|734
1655340900000|2022-06-16 00:55:00|12187.5|12186|12179|12177.5|12187.5|12186|12176.9|12175.4|771
1655341200000|2022-06-16 01:00:00|12179.1|12177.6|12181.4|12179.9|12181.4|12179.9|12176|12174.5|821
1655341500000|2022-06-16 01:05:00|12181.3|12179.8|12183.6|12182.1|12184.5|12183|12179.8|12178.3|696
1655341800000|2022-06-16 01:10:00|12183.9|12182.4|12183.5|12182|12186.9|12185.4|12181.3|12179.8|829
1655342100000|2022-06-16 01:15:00|12183.6|12182.1|12179.7|12178.2|12184|12182.5|12177.4|12176.2|714
1655342400000|2022-06-16 01:20:00|12179.4|12178.5|12173.9|12172.4|12179.7|12178.5|12172.6|12171.1|606
1655342700000|2022-06-16 01:25:00|12173.6|12172.1|12174|12172.5|12176.6|12175.1|12172.5|12171|471
1655343000000|2022-06-16 01:30:00|12173.9|12172.4|12165|12163.5|12176.5|12175|12163.5|12162.4|819
1655343300000|2022-06-16 01:35:00|12164.9|12163.4|12159.4|12157.9|12165|12163.7|12158|12156.5|919
1655343600000|2022-06-16 01:40:00|12159.3|12157.8|12152.3|12150.8|12159.9|12158.4|12150.5|12149|1023
1655343900000|2022-06-16 01:45:00|12152.4|12150.9|12149.6|12148.1|12153.8|12152.2|12147.8|12146.3|1121
1655344200000|2022-06-16 01:50:00|12149.7|12148.2|12146.4|12144.9|12154.3|12152.2|12146.4|12144.7|698
1655344500000|2022-06-16 01:55:00|12146.7|12144.6|12144.8|12143.3|12147.8|12146.3|12142.5|12141|842
1655344800000|2022-06-16 02:00:00|12144.7|12143.2|12148.8|12147.3|12150.4|12148.5|12144.3|12142.8|730
1655345100000|2022-06-16 02:05:00|12148.7|12147.2|12144.1|12142.6|12149.3|12147.8|12143.4|12141.7|737
1655345400000|2022-06-16 02:10:00|12143.9|12142.4|12153.1|12151.6|12154.7|12153.2|12143.9|12142.4|757
1655345700000|2022-06-16 02:15:00|12153.2|12151.7|12156.7|12155.2|12161.3|12159.8|12152.5|12151|689
1655346000000|2022-06-16 02:20:00|12156.6|12155.1|12153.4|12151.9|12159.8|12158.3|12153.1|12151.6|833
1655346300000|2022-06-16 02:25:00|12153.6|12152.1|12150.3|12148.8|12154.7|12153|12149.7|12148.2|934
1655346600000|2022-06-16 02:30:00|12150.4|12148.9|12153.1|12151.6|12154.9|12153.2|12149.8|12148.3|816
1655346900000|2022-06-16 02:35:00|12153.2|12151.7|12156.5|12155|12157.6|12156.1|12152.3|12150.8|650
1655347200000|2022-06-16 02:40:00|12156.6|12155.1|12162.7|12161.2|12163.9|12162.4|12155.9|12154.4|887
1655347500000|2022-06-16 02:45:00|12162.8|12161.3|12164.1|12162.6|12166.3|12164.8|12161.7|12160.2|612
1655347800000|2022-06-16 02:50:00|12164.2|12162.7|12165.4|12163.9|12166.4|12164.9|12162.3|12160.8|631
1655348100000|2022-06-16 02:55:00|12165.5|12164|12163.1|12161.6|12166.3|12164.8|12162.6|12161.1|638
1655348400000|2022-06-16 03:00:00|12163.3|12161.8|12164.4|12162.9|12166.5|12165.1|12162.8|12161.6|440
1655348700000|2022-06-16 03:05:00|12164.6|12163.1|12166.1|12165.2|12166.5|12165.2|12161.9|12160.7|461
1655349000000|2022-06-16 03:10:00|12166.5|12165|12170.8|12169.3|12170.8|12169.5|12165.2|12163.8|505
1655349300000|2022-06-16 03:15:00|12170.7|12169.2|12169.4|12168.5|12172.4|12171.1|12168|12167.1|453
1655349600000|2022-06-16 03:20:00|12169.3|12168.4|12168.2|12167.3|12171|12169.8|12166.8|12165.9|634
1655349900000|2022-06-16 03:25:00|12168.1|12167.2|12169.1|12167.6|12171|12170|12168.1|12167.1|642
1655350200000|2022-06-16 03:30:00|12169|12167.5|12165.9|12165|12169.5|12168.2|12165.5|12164|787
1655350500000|2022-06-16 03:35:00|12165.8|12164.9|12160.2|12159.3|12166.4|12165.1|12160|12159.1|879
1655350800000|2022-06-16 03:40:00|12160.5|12159|12162.3|12161.4|12162.4|12161.5|12159|12158|654
1655351100000|2022-06-16 03:45:00|12162.2|12161.3|12159.5|12158|12162.9|12161.7|12157.1|12156.1|678
1655351400000|2022-06-16 03:50:00|12159.3|12157.8|12156.1|12154.6|12160.6|12159.4|12155.2|12153.7|731
1655351700000|2022-06-16 03:55:00|12156.2|12154.7|12158|12157.1|12159|12157.5|12154.7|12153.6|531
1655352000000|2022-06-16 04:00:00|12158.1|12157.2|12155.5|12154|12159.9|12158.7|12155.5|12154|679
1655352300000|2022-06-16 04:05:00|12155.7|12154.2|12155.3|12154.4|12157.1|12156.2|12155.1|12153.6|468
1655352600000|2022-06-16 04:10:00|12155.2|12154.3|12150.4|12149.5|12155.3|12154.3|12148.6|12147.4|665
1655352900000|2022-06-16 04:15:00|12150.3|12149.4|12145.3|12143.8|12150.6|12149.5|12144.9|12143.6|437
1655353200000|2022-06-16 04:20:00|12145.4|12143.9|12147.3|12145.8|12148.3|12147|12143.1|12141.6|574
1655353500000|2022-06-16 04:25:00|12147.4|12145.9|12149.9|12148.4|12150.6|12149.1|12146.5|12145|437
1655353800000|2022-06-16 04:30:00|12150|12148.5|12156.1|12154.6|12156.3|12155|12149.4|12147.9|472
1655354100000|2022-06-16 04:35:00|12156|12154.5|12155.2|12153.7|12156.5|12155|12153.8|12152.3|283
1655354400000|2022-06-16 04:40:00|12155.1|12153.6|12147.2|12145.7|12155.2|12153.7|12147.1|12145.6|343
1655354700000|2022-06-16 04:45:00|12147|12145.5|12147.8|12146.3|12148.4|12146.9|12144.4|12142.9|382
1655355000000|2022-06-16 04:50:00|12147.9|12146.4|12147.4|12145.9|12148.6|12147.1|12145.5|12144|347
1655355300000|2022-06-16 04:55:00|12147.8|12146.3|12147|12146.1|12150.4|12149.5|12146.2|12144.9|466
1655355600000|2022-06-16 05:00:00|12147.1|12146.2|12149.2|12148.3|12150.5|12149|12145.8|12144.4|651
1655355900000|2022-06-16 05:05:00|12149.3|12148.4|12146.7|12145.2|12149.6|12148.6|12142.3|12141.1|814
1655356200000|2022-06-16 05:10:00|12146.6|12145.1|12146.5|12145|12148.6|12147.1|12145.5|12144.3|799
1655356500000|2022-06-16 05:15:00|12146.6|12145.1|12153.1|12151.6|12155.7|12154.2|12145.3|12144.1|695
1655356800000|2022-06-16 05:20:00|12153.2|12151.7|12151.9|12150.4|12155.7|12154.2|12150.5|12149.2|569
1655357100000|2022-06-16 05:25:00|12151.8|12150.3|12152.3|12150.8|12154.9|12153.8|12151|12149.5|593
1655357400000|2022-06-16 05:30:00|12152.2|12150.7|12147.9|12146.4|12154.1|12152.6|12147.8|12146.4|572
1655357700000|2022-06-16 05:35:00|12147.5|12146|12136.8|12135.3|12147.5|12146|12136.2|12134.4|673
1655358000000|2022-06-16 05:40:00|12136.7|12135.2|12138.4|12136.9|12141.1|12139.6|12136.7|12135.2|492
1655358300000|2022-06-16 05:45:00|12138.5|12137|12139.9|12138.4|12142.8|12141.3|12134.3|12132.8|624
1655358600000|2022-06-16 05:50:00|12139.8|12138.3|12138.1|12136.6|12140.4|12138.9|12134.9|12133.4|558
1655358900000|2022-06-16 05:55:00|12138|12136.5|12141.4|12139.9|12141.7|12140.3|12135.1|12133.7|679
1655359200000|2022-06-16 06:00:00|12141.8|12140.3|12145.5|12144|12149.9|12148.8|12139.6|12138.1|1037
1655359500000|2022-06-16 06:05:00|12145.4|12143.9|12147|12146.1|12149.9|12148.6|12142.1|12141|874
1655359800000|2022-06-16 06:10:00|12147.1|12146.2|12143.9|12142.4|12148.5|12147|12143.6|12142.1|929
1655360100000|2022-06-16 06:15:00|12143.4|12142.5|12149.6|12148.7|12150.7|12149.4|12142.4|12140.9|787
1655360400000|2022-06-16 06:20:00|12149.4|12148.5|12147.6|12146.7|12150.6|12149.4|12145.2|12144.1|786
1655360700000|2022-06-16 06:25:00|12147.7|12146.8|12150.5|12149|12152.3|12151.3|12147.7|12146.5|752
1655361000000|2022-06-16 06:30:00|12150.6|12149.1|12134.7|12133.2|12150.6|12149.2|12130.6|12129.4|1256
1655361300000|2022-06-16 06:35:00|12134.3|12132.8|12130.3|12128.8|12136.1|12134.6|12129.3|12127.8|808
1655361600000|2022-06-16 06:40:00|12130.2|12128.7|12123.3|12121.8|12132.7|12131.3|12118.2|12117.1|865
1655361900000|2022-06-16 06:45:00|12123.2|12121.7|12128.4|12126.9|12130.8|12129.9|12123.2|12121.7|955
1655362200000|2022-06-16 06:50:00|12128.2|12126.7|12123.3|12121.8|12128.8|12126.8|12120.7|12119.2|854
1655362500000|2022-06-16 06:55:00|12123.2|12121.7|12118.2|12116.7|12124.1|12123|12115.5|12114|729
1655362800000|2022-06-16 07:00:00|12117.3|12115.8|12108.1|12106.6|12117.3|12115.8|12107|12105.5|1222
1655363100000|2022-06-16 07:05:00|12108.2|12106.7|12103.3|12102.4|12110.1|12108.6|12100.9|12099.7|1221
1655363400000|2022-06-16 07:10:00|12103.4|12102.5|12087.1|12086.2|12104.1|12102.7|12087.1|12085.9|1210
1655363700000|2022-06-16 07:15:00|12087.4|12085.9|12071.5|12070|12087.4|12086.2|12058.9|12057.4|1404
1655364000000|2022-06-16 07:20:00|12072|12070.5|12072.4|12071.5|12076.9|12075.8|12064.8|12063.3|1191
1655364300000|2022-06-16 07:25:00|12072.3|12071.4|12066.5|12065|12074.3|12072.9|12066.5|12065|971
1655364600000|2022-06-16 07:30:00|12066.6|12065.1|12066.8|12065.3|12079.2|12077.7|12063.5|12061.9|1545
1655364900000|2022-06-16 07:35:00|12067|12065.5|12068.4|12066.9|12069.6|12068.1|12062.9|12061.4|1327
1655365200000|2022-06-16 07:40:00|12068.7|12067.2|12069.9|12068.4|12075.5|12074.5|12063.1|12061.9|1504
1655365500000|2022-06-16 07:45:00|12069.4|12068.5|12077|12075.5|12077.7|12076.5|12068|12066.5|1243
1655365800000|2022-06-16 07:50:00|12077.1|12075.6|12080.4|12079.5|12080.7|12079.6|12070.4|12069.1|1274
1655366100000|2022-06-16 07:55:00|12080.5|12079.6|12091.5|12090|12093.6|12092.4|12079.3|12078.1|1285
1655366400000|2022-06-16 08:00:00|12091.4|12089.9|12094.4|12092.9|12101.5|12100.2|12090|12089|1476
1655366700000|2022-06-16 08:05:00|12094.1|12092.6|12087.8|12086.9|12098.3|12097.2|12087.5|12086.5|1233
1655367000000|2022-06-16 08:10:00|12087.7|12086.8|12093.2|12091.7|12097.5|12096|12083.7|12082.5|1352
1655367300000|2022-06-16 08:15:00|12093|12091.5|12086.6|12085.7|12102.2|12101|12085.4|12084.5|1354
1655367600000|2022-06-16 08:20:00|12086.5|12085.6|12086.3|12084.8|12088.3|12087|12081.7|12080.6|1166
1655367900000|2022-06-16 08:25:00|12086.2|12084.7|12088.9|12087.4|12089.9|12088.4|12081.9|12080.4|1092
1655368200000|2022-06-16 08:30:00|12088.8|12087.3|12087.1|12085.6|12091.3|12090.4|12080.8|12079.8|1130
1655368500000|2022-06-16 08:35:00|12087.2|12085.7|12101.5|12100|12103|12101.5|12084.5|12083|1062
1655368800000|2022-06-16 08:40:00|12102|12100.5|12106.2|12104.7|12114.3|12112.8|12100|12098.3|1030
1655369100000|2022-06-16 08:45:00|12106.3|12104.8|12115.8|12114.3|12119.4|12117.9|12106.2|12104.7|980
1655369400000|2022-06-16 08:50:00|12115.7|12114.2|12114.4|12112.9|12120|12118.8|12109.5|12108.4|1131
1655369700000|2022-06-16 08:55:00|12114.8|12113.3|12129|12127.5|12136.7|12135.2|12110.4|12108.9|1388
1655370000000|2022-06-16 09:00:00|12129.3|12127.8|12111.3|12110.4|12132.3|12130.8|12111.1|12109.6|1261
1655370300000|2022-06-16 09:05:00|12111.4|12110.5|12105.3|12103.8|12112.8|12111.3|12102.1|12100.6|1131
1655370600000|2022-06-16 09:10:00|12105.2|12103.7|12107.5|12106|12109.2|12108|12094.6|12092.8|1179
1655370900000|2022-06-16 09:15:00|12107.3|12105.8|12104.5|12103|12113.8|12112.3|12101.9|12100.4|1267
1655371200000|2022-06-16 09:20:00|12104.6|12103.1|12116.7|12115.2|12118.9|12117.4|12100.5|12099|1337
1655371500000|2022-06-16 09:25:00|12116.6|12115.1|12122|12121.1|12122.8|12121.8|12112.9|12111.7|1272
1655371800000|2022-06-16 09:30:00|12121.9|12121|12128.3|12126.8|12129.9|12128.7|12117.3|12115.8|1249
1655372100000|2022-06-16 09:35:00|12128.2|12126.7|12120.9|12119.4|12129.3|12127.8|12116.9|12115.7|1013
1655372400000|2022-06-16 09:40:00|12120.8|12119.3|12136.8|12134.4|12139.1|12137.2|12116.5|12115|1280
1655372700000|2022-06-16 09:45:00|12136.4|12134.9|12133.3|12131.8|12142.9|12141.4|12130.7|12129.2|1132
1655373000000|2022-06-16 09:50:00|12133.4|12131.9|12137.6|12136.1|12139.4|12137.9|12132.7|12131.2|889
1655373300000|2022-06-16 09:55:00|12137.7|12136.2|12133.4|12131.9|12138.3|12137.4|12131|12129.5|845
1655373600000|2022-06-16 10:00:00|12133.5|12132|12136.7|12135.2|12139.6|12138.1|12126.5|12125|898
1655373900000|2022-06-16 10:05:00|12136.8|12135.3|12156.9|12155.4|12166|12164.1|12134.1|12132.6|1051
1655374200000|2022-06-16 10:10:00|12156.8|12155.3|12172.4|12170.9|12172.8|12171.3|12154.5|12153|1100
1655374500000|2022-06-16 10:15:00|12173.2|12171.7|12172.1|12170.6|12182.6|12181.4|12172|12170.5|972
1655374800000|2022-06-16 10:20:00|12172.2|12170.7|12165.9|12164.4|12184|12182.5|12165.6|12164.1|1221
1655375100000|2022-06-16 10:25:00|12165.8|12164.3|12159.1|12157.6|12168.8|12167.3|12154.5|12153|1192
1655375400000|2022-06-16 10:30:00|12159.3|12157.8|12145.5|12144|12161.4|12159.9|12144.4|12142.9|874
1655375700000|2022-06-16 10:35:00|12145.6|12144.1|12143|12141.5|12150.2|12148.7|12140.2|12138.7|802
1655376000000|2022-06-16 10:40:00|12143.1|12141.6|12158.4|12156.9|12159.8|12158.3|12142.8|12141.3|931
1655376300000|2022-06-16 10:45:00|12158|12156.5|12142.1|12140.6|12162|12160.4|12137.7|12135.4|1440
1655376600000|2022-06-16 10:50:00|12142|12140.5|12152.7|12151.2|12159.9|12156.2|12138.1|12137|1426
1655376900000|2022-06-16 10:55:00|12152.9|12151.4|12164.3|12153.3|12173.2|12170.8|12149.3|12138.3|1764
1655377200000|2022-06-16 11:00:00|12164.7|12153.7|12067.1|12065.3|12172.4|12163.6|12064.8|12059.5|2504
1655377500000|2022-06-16 11:05:00|12067.6|12065.5|12065.1|12063.6|12086.4|12084.2|12051|12049.2|2238
1655377800000|2022-06-16 11:10:00|12065.2|12062.7|12049.4|12047.7|12078.5|12076.5|12046.1|12044.3|2135
1655378100000|2022-06-16 11:15:00|12049.5|12047.9|12083.4|12081.8|12086.7|12085.2|12042.2|12040.4|2010
1655378400000|2022-06-16 11:20:00|12084.1|12082.6|12087.9|12086.4|12094.8|12093.3|12076.7|12075|1819
1655378700000|2022-06-16 11:25:00|12087.8|12086.3|12113.7|12111.2|12137.4|12134.5|12081.1|12079.2|2264
1655379000000|2022-06-16 11:30:00|12113.6|12111.3|12129.8|12127.3|12134.8|12131.4|12107.8|12105.9|2165
1655379300000|2022-06-16 11:35:00|12129.4|12127|12166.7|12164.2|12178.1|12175.3|12116.8|12114.2|2231
1655379600000|2022-06-16 11:40:00|12166.4|12164.3|12148.6|12146.1|12168|12165.2|12145.9|12143.9|1950
1655379900000|2022-06-16 11:45:00|12148.1|12145.5|12162.4|12160|12164.4|12161.7|12142.5|12140.3|1983
1655380200000|2022-06-16 11:50:00|12162.2|12160.1|12143.4|12140.9|12163|12160.7|12141|12139|1708
1655380500000|2022-06-16 11:55:00|12143.3|12140.8|12132.8|12130.7|12148.8|12146.7|12130.7|12128.7|1680
1655380800000|2022-06-16 12:00:00|12133.1|12131.6|12144.5|12143|12148.6|12146.9|12130.8|12128.8|1679
1655381100000|2022-06-16 12:05:00|12145|12142.8|12141.8|12140.3|12147.2|12145.1|12134.7|12133.2|1225
1655381400000|2022-06-16 12:10:00|12142.1|12139.8|12157.4|12155.9|12159.1|12157.6|12139.8|12138.3|1383
1655381700000|2022-06-16 12:15:00|12156.9|12155.4|12149.3|12147.8|12166.8|12164.6|12146.9|12145.1|1611
1655382000000|2022-06-16 12:20:00|12149.6|12148.1|12175.1|12173.6|12175.8|12174.1|12149.6|12148.1|1303
1655382300000|2022-06-16 12:25:00|12175|12173.5|12189.3|12178.3|12194.1|12192.2|12173.1|12171.4|1353
1655382600000|2022-06-16 12:30:00|12185.6|12178.9|12201.5|12200|12201.6|12200.1|12180.1|12174.9|1587
1655382900000|2022-06-16 12:35:00|12201.7|12200.2|12215.7|12214.2|12217.3|12215.5|12201.2|12199.7|1562
1655383200000|2022-06-16 12:40:00|12215.8|12214.3|12236.1|12234.6|12236.1|12234.6|12203.2|12201.7|1354
1655383500000|2022-06-16 12:45:00|12236.2|12234.7|12235.4|12233.9|12248.2|12246.7|12218.5|12216.6|1577
1655383800000|2022-06-16 12:50:00|12235.3|12233.8|12222.1|12220.6|12238.8|12237.3|12220.2|12218.4|1221
1655384100000|2022-06-16 12:55:00|12222|12220.5|12222.2|12220.7|12224.4|12222.8|12215.2|12213.5|1022
1655384400000|2022-06-16 13:00:00|12222.1|12220.6|12231.8|12230.3|12236.2|12234.7|12221.7|12220.5|1105
1655384700000|2022-06-16 13:05:00|12231.9|12230.4|12240.1|12238.6|12240.8|12239|12225.2|12223.7|1093
1655385000000|2022-06-16 13:10:00|12240.2|12238.7|12249.2|12247.7|12249.9|12248.4|12238.6|12237.1|998
1655385300000|2022-06-16 13:15:00|12249.1|12247.6|12247.5|12246|12249.5|12248|12237.8|12236|1059
1655385600000|2022-06-16 13:20:00|12247.1|12245.6|12247.1|12245.6|12249.7|12248.4|12238.9|12237.4|1049
1655385900000|2022-06-16 13:25:00|12247.2|12245.7|12263.1|12261.6|12265.2|12263.7|12240.4|12238.9|1137
1655386200000|2022-06-16 13:30:00|12263.8|12262.3|12261.7|12260.2|12284.8|12283.3|12261.1|12259.4|1578
1655386500000|2022-06-16 13:35:00|12261.8|12260.3|12262.9|12261.4|12264.6|12263.1|12255.1|12253.6|1459
1655386800000|2022-06-16 13:40:00|12262.8|12261.3|12249.8|12248.3|12266.1|12264.6|12249.7|12248.2|1320
1655387100000|2022-06-16 13:45:00|12249.7|12248.2|12262.1|12260.6|12263.4|12261.9|12244.8|12243.3|1474
1655387400000|2022-06-16 13:50:00|12262.4|12260.9|12260.3|12258.8|12263.4|12261.9|12252.7|12251.2|1311
1655387700000|2022-06-16 13:55:00|12260.1|12258.6|12249|12247.5|12265.5|12264|12247|12245.5|1337
1655388000000|2022-06-16 14:00:00|12248.8|12247.3|12232.2|12230.7|12255|12253.5|12231.9|12230.4|1471
1655388300000|2022-06-16 14:05:00|12232.1|12230.6|12240|12238.5|12242.7|12241.1|12225.2|12223.7|1525
1655388600000|2022-06-16 14:10:00|12240.1|12238.6|12237.2|12235.7|12248.5|12247.2|12235.5|12234|1534
1655388900000|2022-06-16 14:15:00|12236.9|12235.4|12251.1|12249.6|12255.8|12254.3|12234.2|12232.7|1354
1655389200000|2022-06-16 14:20:00|12250.9|12249.4|12267.2|12265.7|12267.5|12266.2|12250.7|12249.2|1337
1655389500000|2022-06-16 14:25:00|12267|12265.5|12273|12271.5|12278.6|12277.1|12263|12261.5|1332
1655389800000|2022-06-16 14:30:00|12273.2|12271.7|12268.1|12266.6|12280.2|12278.7|12268.1|12266.5|1363
1655390100000|2022-06-16 14:35:00|12268.2|12266.7|12275.1|12273.6|12275.4|12274.3|12262.5|12261|1295
1655390400000|2022-06-16 14:40:00|12275.2|12273.7|12260|12258.5|12276|12275.1|12258.5|12257|1330
1655390700000|2022-06-16 14:45:00|12259.9|12258.4|12243|12241.5|12267.9|12266.4|12241.5|12240|1333
1655391000000|2022-06-16 14:50:00|12243.1|12241.6|12272.7|12271.2|12273.6|12272.1|12239.5|12238|1550
1655391300000|2022-06-16 14:55:00|12272.3|12271.4|12275|12274.1|12282.8|12281.6|12270.5|12269|1574
1655391600000|2022-06-16 15:00:00|12275.2|12273.7|12278.5|12277|12280.4|12279.3|12270.1|12268.8|1290
1655391900000|2022-06-16 15:05:00|12278.3|12276.8|12282.2|12280.7|12282.6|12281.1|12275.5|12274.1|947
1655392200000|2022-06-16 15:10:00|12282.1|12280.6|12305.5|12304|12305.7|12304|12280.9|12279.4|1286
1655392500000|2022-06-16 15:15:00|12304.9|12303.4|12309.7|12308.2|12310.3|12308.8|12296.2|12294.7|1400
1655392800000|2022-06-16 15:20:00|12309.5|12308|12305.9|12304.4|12314.4|12312.9|12305.3|12304.4|1117
1655393100000|2022-06-16 15:25:00|12305.3|12304.2|12321.5|12320|12323.1|12321.6|12303.8|12302.3|994
1655393400000|2022-06-16 15:30:00|12321.7|12320.2|12319.1|12317.6|12323.1|12321.6|12304.9|12303.4|1306
1655393700000|2022-06-16 15:35:00|12319|12317.5|12324.3|12322.8|12325|12323.8|12312|12310.5|1109
1655394000000|2022-06-16 15:40:00|12324.4|12322.9|12326.9|12326|12328|12326.5|12316.7|12315.2|1122
1655394300000|2022-06-16 15:45:00|12327|12326.1|12326.4|12324.9|12327.7|12326.6|12319.1|12317.5|1141
1655394600000|2022-06-16 15:50:00|12326.5|12325|12336.5|12335|12338.6|12337.1|12326.4|12324.9|1080
1655394900000|2022-06-16 15:55:00|12336.6|12335.1|12343.2|12341.7|12347.3|12345.9|12335.6|12334.1|1211
1655395200000|2022-06-16 16:00:00|12343.1|12341.6|12336.1|12335.2|12344.4|12342.9|12327.1|12325.7|1235
1655395500000|2022-06-16 16:05:00|12336|12335.1|12320.9|12320|12337.5|12336|12319.4|12318.2|980
1655395800000|2022-06-16 16:10:00|12320.8|12319.9|12329.8|12328.3|12331.9|12330.4|12319.4|12317.9|995
1655396100000|2022-06-16 16:15:00|12329.7|12328.2|12344.2|12342.7|12344.6|12343|12321|12320.1|1100
1655396400000|2022-06-16 16:20:00|12344.3|12342.8|12366.7|12365.2|12368.9|12367.7|12341.9|12340.4|1209
1655396700000|2022-06-16 16:25:00|12366.8|12365.3|12374.5|12373|12375.6|12374.1|12361.7|12360.2|1398
1655397000000|2022-06-16 16:30:00|12374.4|12372.9|12383.9|12382.4|12386.8|12385.3|12358|12356.5|1424
1655397300000|2022-06-16 16:35:00|12383.7|12382.2|12387.8|12386.3|12390.6|12389.1|12370.8|12369.3|1173
1655397600000|2022-06-16 16:40:00|12387.9|12386.4|12397.3|12395.8|12397.6|12396.1|12380.6|12379.1|1122
1655397900000|2022-06-16 16:45:00|12397.4|12395.9|12394.6|12393.7|12407.8|12405.9|12390.3|12388.8|1300
1655398200000|2022-06-16 16:50:00|12394.1|12393.2|12391.2|12389.7|12399.7|12398.3|12386.3|12384.8|1426
1655398500000|2022-06-16 16:55:00|12391.6|12390.1|12381.2|12379.7|12391.8|12390.3|12375.5|12374|1439
1655398800000|2022-06-16 17:00:00|12381.3|12379.8|12373.7|12372.2|12383.8|12382.3|12372.6|12371.1|1242
1655399100000|2022-06-16 17:05:00|12373.8|12372.3|12376.8|12375.3|12377.9|12376.4|12366.7|12364.8|1083
1655399400000|2022-06-16 17:10:00|12376.9|12375.4|12368.5|12367|12376.9|12375.4|12363.7|12362.2|961
1655399700000|2022-06-16 17:15:00|12368.6|12367.1|12369.8|12368.3|12374.1|12372.6|12364.7|12363.2|999
1655400000000|2022-06-16 17:20:00|12369.9|12368.4|12372|12370.5|12372.9|12371.4|12362|12360.6|893
1655400300000|2022-06-16 17:25:00|12371.9|12370.4|12377.8|12376.3|12388.7|12387.1|12363|12361.8|1333
1655400600000|2022-06-16 17:30:00|12377.6|12376.1|12380.9|12379.4|12386.8|12385.2|12370.6|12368.8|1650
1655400900000|2022-06-16 17:35:00|12381.3|12379.8|12393.4|12391.9|12399.2|12397.1|12375.1|12373.6|1591
1655401200000|2022-06-16 17:40:00|12393.3|12391.8|12387.1|12385.6|12393.7|12392.4|12385.1|12383.8|1377
1655401500000|2022-06-16 17:45:00|12387.2|12385.7|12388.3|12386.8|12388.9|12387.6|12383.6|12381.7|1006
1655401800000|2022-06-16 17:50:00|12388.2|12386.7|12392.7|12391.2|12398.9|12397.6|12385.2|12383.7|1213
1655402100000|2022-06-16 17:55:00|12392.6|12391.1|12369.1|12367.6|12392.7|12391.2|12365.6|12363.9|1396
1655402400000|2022-06-16 18:00:00|12369.2|12367.7|12359.7|12358.2|12369.2|12367.7|12359.2|12358|1470
1655402700000|2022-06-16 18:05:00|12359.6|12358.1|12353.9|12352.4|12362.9|12361.4|12353.5|12351.5|1124
1655403000000|2022-06-16 18:10:00|12353.5|12352|12355.1|12353.6|12359.3|12357.8|12351.4|12349.9|898
1655403300000|2022-06-16 18:15:00|12355|12353.5|12354.7|12353.2|12357.8|12356.3|12352.7|12351.2|619
1655403600000|2022-06-16 18:20:00|12354.8|12353.3|12354.6|12353.1|12357.4|12355.9|12352.8|12351.3|709
1655403900000|2022-06-16 18:25:00|12354.1|12353.2|12356.7|12355.2|12358.2|12356.3|12353.1|12351.5|741
1655404200000|2022-06-16 18:30:00|12356.8|12355.3|12360.1|12358.6|12365.2|12363.4|12353.9|12352.4|888
1655404500000|2022-06-16 18:35:00|12360.2|12358.7|12362.3|12360.8|12363|12361.5|12355.6|12354.7|703
1655404800000|2022-06-16 18:40:00|12362.2|12360.7|12370.6|12369.1|12372.5|12371.1|12359.7|12358.6|1000
1655405100000|2022-06-16 18:45:00|12370.7|12369.2|12354.7|12353.2|12371.9|12370.4|12354|12352.7|840
1655405400000|2022-06-16 18:50:00|12354.8|12353.3|12353.1|12351.6|12361.7|12359.6|12349.5|12348.3|1078
1655405700000|2022-06-16 18:55:00|12353|12351.5|12357|12355.5|12358.7|12357.6|12351.8|12350.3|915
1655406000000|2022-06-16 19:00:00|12356.8|12355.3|12349.7|12348.2|12357.7|12356.4|12349.4|12347.9|1026
1655406300000|2022-06-16 19:05:00|12349.5|12348|12366.7|12365.2|12366.7|12365.2|12345.3|12343.8|1233
1655406600000|2022-06-16 19:10:00|12366.5|12365|12373.8|12372.3|12378.4|12376.5|12366.4|12364.9|1500
1655406900000|2022-06-16 19:15:00|12374|12372.5|12374.2|12372.7|12377.3|12375.7|12370.5|12369|1305
1655407200000|2022-06-16 19:20:00|12374|12372.5|12377.6|12376.1|12384|12382.5|12374|12372.5|1214
1655407500000|2022-06-16 19:25:00|12377.7|12376.2|12374|12372.5|12378|12376.5|12372.2|12371.1|712
1655407800000|2022-06-16 19:30:00|12373.8|12372.3|12365.9|12364.4|12375.9|12374.4|12365.9|12364.4|769
1655408100000|2022-06-16 19:35:00|12365.8|12364.3|12361.4|12359.9|12367.8|12366.8|12360.1|12358.7|899
1655408400000|2022-06-16 19:40:00|12361.3|12359.8|12352.8|12351.9|12367.3|12365.8|12352.7|12351.8|841
1655408700000|2022-06-16 19:45:00|12352.7|12351.8|12351|12350.1|12356.2|12354.9|12347.3|12345.9|990
1655409000000|2022-06-16 19:50:00|12351.2|12350.3|12352.6|12351.1|12353|12351.8|12345.5|12344.2|897
1655409300000|2022-06-16 19:55:00|12352.7|12351.2|12359|12357.5|12360.4|12358.9|12351.9|12350.4|927
1655409600000|2022-06-16 20:00:00|12359.1|12357.6|12353.2|12351.7|12360.4|12358.9|12352.9|12351.4|640
1655409900000|2022-06-16 20:05:00|12353.1|12351.6|12348.5|12347|12354.9|12353|12348.1|12346.9|406
1655410200000|2022-06-16 20:10:00|12348.4|12346.9|12349.1|12347.6|12349.9|12348|12346.5|12344.8|380
1655410500000|2022-06-16 20:15:00|12349|12347.5|12349.9|12348.4|12351|12349.5|12348.6|12347.1|350
1655410800000|2022-06-16 20:20:00|12349.8|12348.3|12350.4|12348.9|12351.9|12350.3|12348.9|12347.4|321
1655411100000|2022-06-16 20:25:00|12350.1|12348.6|12348.5|12347|12350.3|12348.8|12346.2|12344.7|376
1655411400000|2022-06-16 20:30:00|12347.9|12346.4|12347.3|12345.8|12350.6|12348.7|12345.8|12344.3|386
1655411700000|2022-06-16 20:35:00|12347.2|12345.7|12348.1|12346.6|12348.2|12346.7|12345.7|12344.2|354
1655412000000|2022-06-16 20:40:00|12348|12346.5|12350.2|12348.7|12351.1|12349.4|12347.7|12345.6|415
1655412300000|2022-06-16 20:45:00|12350.1|12348.6|12351.3|12349.8|12351.7|12350.1|12348.9|12346.7|301
1655412600000|2022-06-16 20:50:00|12351.4|12349.9|12353.1|12350.7|12354|12351.3|12350.9|12349|313
1655412900000|2022-06-16 20:55:00|12353.2|12350.5|12357.4|12346.4|12358.3|12352|12352.6|12345.5|528
1655413200000|2022-06-16 21:00:00|12359.8|12348.8|12366.7|12355.7|12371.7|12360.7|12354.1|12346.8|97
1655413500000|2022-06-16 21:05:00|12366.6|12355.6|12368.8|12357.8|12372.1|12361.1|12366.6|12355.6|112
1655413800000|2022-06-16 21:10:00|12370.5|12359.5|12365.5|12354.5|12377.1|12366.1|12360|12349|244
1655414100000|2022-06-16 21:15:00|12364.8|12353.8|12361.4|12351.1|12369.4|12358.4|12361.4|12351.1|876
1655414400000|2022-06-16 21:20:00|12362.3|12351.2|12355.4|12350.7|12362.3|12351.6|12354.5|12346.7|266
1655414700000|2022-06-16 21:25:00|12355.2|12351|12353|12346.1|12356.8|12351.3|12351.2|12341.8|849
1655415000000|2022-06-16 21:30:00|12354.8|12343.8|12354.6|12349.7|12361.8|12350.8|12352|12343.5|346
1655415300000|2022-06-16 21:35:00|12354.4|12349.6|12357.2|12347.4|12360.4|12349.9|12353.9|12346.3|174
1655415600000|2022-06-16 21:40:00|12357.1|12347.6|12354.7|12349.3|12358|12350.1|12353.9|12346.5|116
1655415900000|2022-06-16 21:45:00|12356.3|12349.7|12355.5|12349.8|12358.9|12350.2|12354.7|12346.9|171
1655416200000|2022-06-16 21:50:00|12355.9|12349.7|12355.5|12349.7|12357.2|12350.1|12354.8|12348.5|148
1655416500000|2022-06-16 21:55:00|12355.2|12349.9|12361.2|12350.2|12368.5|12357.5|12354.9|12348.6|186
1655416800000|2022-06-16 22:00:00|12360.2|12349.7|12357.7|12346.7|12364.5|12353.5|12356.4|12346.5|514
1655417100000|2022-06-16 22:05:00|12357.2|12352.6|12358.1|12353.3|12359.1|12354.6|12355.2|12348.6|2116
1655417400000|2022-06-16 22:10:00|12358.5|12353.4|12359.9|12356.3|12360.2|12357.1|12357|12353.1|1067
1655417700000|2022-06-16 22:15:00|12360.8|12356.4|12352|12347.6|12361.4|12357.3|12350.5|12346.4|1588
1655418000000|2022-06-16 22:20:00|12351.7|12347.2|12353.7|12350.2|12354.5|12350.4|12350.8|12346.9|750
1655418300000|2022-06-16 22:25:00|12354|12350.8|12350.5|12347.9|12356.2|12352.4|12350.1|12346.8|1006
1655418600000|2022-06-16 22:30:00|12350.8|12347.7|12349.9|12346|12352.6|12349.2|12349.2|12345.6|909
1655418900000|2022-06-16 22:35:00|12349.5|12346.1|12346|12342.6|12350|12346.3|12345.8|12342.5|1232
1655419200000|2022-06-16 22:40:00|12346.1|12342.9|12345.3|12342|12346.2|12343.3|12344|12340.6|1318
1655419500000|2022-06-16 22:45:00|12345.4|12342.1|12343.7|12341.3|12345.8|12342.9|12343.1|12340.8|853
1655419800000|2022-06-16 22:50:00|12343.8|12341.4|12341.2|12338.5|12345.8|12343|12340.7|12337.4|894
1655420100000|2022-06-16 22:55:00|12341.3|12338.6|12343.1|12340.7|12343.6|12340.9|12340.6|12338.2|844
1655420400000|2022-06-16 23:00:00|12343.3|12340.5|12344.2|12342|12344.2|12342.4|12341.5|12338.7|704
1655420700000|2022-06-16 23:05:00|12344.3|12342.1|12348.8|12346.7|12350.1|12348.2|12344|12342|1083
1655421000000|2022-06-16 23:10:00|12348.4|12346.9|12345|12342.6|12349|12347.1|12343.7|12341.9|862
1655421300000|2022-06-16 23:15:00|12344.8|12343.2|12344.9|12343.4|12346.5|12344.7|12344.6|12342.6|619
1655421600000|2022-06-16 23:20:00|12343.8|12342.3|12339.7|12338.2|12344.3|12342.3|12339.6|12338.1|856
1655421900000|2022-06-16 23:25:00|12339.6|12338.1|12344.3|12342.8|12345.1|12343.3|12338.7|12337.2|755
1655422200000|2022-06-16 23:30:00|12344.4|12342.9|12348.3|12346.8|12349|12347.5|12344.4|12342.8|546
1655422500000|2022-06-16 23:35:00|12348.4|12346.9|12353.4|12351.9|12355.1|12353.6|12348.3|12346.4|628
1655422800000|2022-06-16 23:40:00|12353.5|12352|12353.6|12352.1|12355.2|12353.2|12350.4|12348.9|518
1655423100000|2022-06-16 23:45:00|12353.7|12352.2|12359.7|12358.2|12360.4|12358.9|12353.4|12351.9|414
1655423400000|2022-06-16 23:50:00|12359.6|12358.1|12356.7|12354.3|12361.2|12359.7|12355.7|12353.6|491
1655423700000|2022-06-16 23:55:00|12356.8|12353.8|12351.2|12349.7|12356.8|12355.1|12350.8|12349.3|478
1655424000000|2022-06-17 00:00:00|12351.5|12349.4|12348.9|12347.4|12354.4|12352.5|12341|12339.5|1001
1655424300000|2022-06-17 00:05:00|12349|12347.5|12339.5|12338|12350.1|12348.6|12339.5|12338|868
1655424600000|2022-06-17 00:10:00|12339.6|12338.1|12336|12334.5|12341.3|12339.8|12333|12331.5|984
1655424900000|2022-06-17 00:15:00|12336.3|12334.1|12340.6|12339.1|12342.9|12341.4|12335.5|12334|814
1655425200000|2022-06-17 00:20:00|12340.9|12338.7|12336.6|12335.1|12340.9|12339.2|12335.3|12333.5|793
1655425500000|2022-06-17 00:25:00|12336.5|12335|12330.4|12328.9|12336.5|12335|12330.1|12328.6|717
1655425800000|2022-06-17 00:30:00|12330.3|12328.8|12326.8|12325.3|12331|12329.5|12324.9|12323.4|711
1655426100000|2022-06-17 00:35:00|12327|12325.5|12328.4|12326.9|12331.3|12329.8|12325.6|12323.8|748
1655426400000|2022-06-17 00:40:00|12328.5|12327|12325.6|12324.1|12331.5|12330|12324.4|12322.9|624
1655426700000|2022-06-17 00:45:00|12325.5|12324|12325.6|12324.1|12328.2|12326.7|12324.1|12322.6|660
1655427000000|2022-06-17 00:50:00|12325.4|12323.9|12325.4|12323.9|12326.5|12325|12320.6|12319.1|798
1655427300000|2022-06-17 00:55:00|12325.3|12323.8|12326|12324.5|12327.8|12326.3|12321.4|12319.9|957
1655427600000|2022-06-17 01:00:00|12325.9|12324.4|12324|12322.5|12330.2|12328.7|12323.8|12322.3|885
1655427900000|2022-06-17 01:05:00|12324.1|12322.6|12323.2|12321.7|12328|12326.5|12321.1|12319.6|755
1655428200000|2022-06-17 01:10:00|12323.3|12321.8|12316.9|12315.4|12324.3|12322.8|12316.3|12314.8|910
1655428500000|2022-06-17 01:15:00|12317|12315.5|12322.5|12321|12327|12325.5|12317|12315.5|795
1655428800000|2022-06-17 01:20:00|12322.6|12321.1|12326.8|12325.3|12330.5|12329|12322.6|12321.1|813
1655429100000|2022-06-17 01:25:00|12327|12325.5|12329.1|12327.6|12330.6|12329.1|12324.5|12323|712
1655429400000|2022-06-17 01:30:00|12329.2|12327.7|12329.9|12328.4|12331|12329.5|12323.4|12322|1044
1655429700000|2022-06-17 01:35:00|12329.7|12328.2|12329|12327.5|12332.3|12330.8|12326.8|12325.5|890
1655430000000|2022-06-17 01:40:00|12328.8|12327.3|12331.2|12329.7|12332.1|12331.1|12326.3|12324.8|825
1655430300000|2022-06-17 01:45:00|12331.3|12329.8|12323.9|12322.4|12331.7|12330.5|12321.9|12321|788
1655430600000|2022-06-17 01:50:00|12323.8|12322.3|12329.8|12328.3|12329.9|12328.6|12320.2|12318.9|735
1655430900000|2022-06-17 01:55:00|12329.7|12328.2|12320.7|12319.2|12329.7|12328.2|12319|12317.5|693
1655431200000|2022-06-17 02:00:00|12320.8|12319.3|12320.8|12319.3|12322|12320.9|12315.5|12314|844
1655431500000|2022-06-17 02:05:00|12320.6|12319.1|12315.6|12314.1|12321|12319.4|12314.4|12313.1|678
1655431800000|2022-06-17 02:10:00|12315.7|12314.2|12321.2|12319.7|12322.4|12321.4|12315.7|12314.2|498
1655432100000|2022-06-17 02:15:00|12321.1|12319.6|12321.6|12320.1|12321.9|12320.4|12318.2|12316.9|515
1655432400000|2022-06-17 02:20:00|12321.3|12320.4|12319.8|12318.3|12322.4|12321.3|12318.8|12317.5|400
1655432700000|2022-06-17 02:25:00|12319.9|12318.4|12319.6|12318.1|12320.6|12319.1|12317.2|12315.9|424
1655433000000|2022-06-17 02:30:00|12319.3|12317.8|12321.3|12319.8|12323.7|12322.6|12318.7|12317.5|521
1655433300000|2022-06-17 02:35:00|12321.2|12319.7|12313.9|12312.4|12321.3|12319.8|12313.4|12311.9|580
1655433600000|2022-06-17 02:40:00|12313.8|12312.3|12318.4|12316.9|12320|12318.5|12306.2|12304.5|1063
1655433900000|2022-06-17 02:45:00|12318.5|12317|12306.7|12305.2|12320.4|12318.9|12305.6|12304.1|1678
1655434200000|2022-06-17 02:50:00|12306.9|12305.4|12305.5|12304|12309.8|12308.3|12303.9|12302.4|1072
1655434500000|2022-06-17 02:55:00|12305.7|12304.2|12310.6|12309.1|12318.4|12316.9|12302.9|12301.4|1649
1655434800000|2022-06-17 03:00:00|12310.4|12308.9|12308.8|12307.3|12314|12312.4|12307.3|12305.8|1056
1655435100000|2022-06-17 03:05:00|12309.1|12307.6|12307.1|12305.6|12312.4|12310.9|12305|12303.5|888
1655435400000|2022-06-17 03:10:00|12307.2|12305.7|12311.7|12310.2|12312.7|12311.4|12306.3|12304.8|893
1655435700000|2022-06-17 03:15:00|12311.8|12310.3|12309.3|12307.8|12314.5|12313|12309.3|12307.8|714
1655436000000|2022-06-17 03:20:00|12309.4|12307.9|12304.6|12303.1|12309.8|12308.3|12304.5|12303|575
1655436300000|2022-06-17 03:25:00|12304.5|12303|12305.2|12303.7|12307.2|12305.9|12303.9|12302.4|630
1655436600000|2022-06-17 03:30:00|12305.3|12303.8|12293.1|12291.6|12306.9|12305.4|12292.1|12290.7|632
1655436900000|2022-06-17 03:35:00|12293.3|12291.8|12291|12289.5|12294.6|12293.1|12288.3|12287.1|918
1655437200000|2022-06-17 03:40:00|12290.8|12289.3|12294.2|12292.7|12295|12293.8|12290|12288.5|642
1655437500000|2022-06-17 03:45:00|12294|12292.5|12287.6|12286.1|12294.3|12293.1|12287.4|12285.7|595
1655437800000|2022-06-17 03:50:00|12287.8|12286.3|12287.4|12285.9|12291.6|12290.1|12286.8|12285.5|655
1655438100000|2022-06-17 03:55:00|12287.6|12286.1|12289|12287.5|12290.5|12289.1|12286.2|12284.7|649
1655438400000|2022-06-17 04:00:00|12289.1|12287.6|12291.4|12290.5|12292.7|12291.4|12288.4|12287.5|606
1655438700000|2022-06-17 04:05:00|12291.5|12290.6|12295|12294.1|12300.9|12299.7|12291.4|12290.4|639
1655439000000|2022-06-17 04:10:00|12295.4|12293.9|12296.5|12295.6|12299.2|12298|12295|12293.9|636
1655439300000|2022-06-17 04:15:00|12296.4|12295.5|12302.4|12300.9|12303.1|12301.6|12294.7|12293.7|608
1655439600000|2022-06-17 04:20:00|12302.3|12301.4|12294.6|12293.7|12302.7|12301.5|12293.6|12292.5|800
1655439900000|2022-06-17 04:25:00|12294.5|12293.6|12295.2|12294.3|12296.3|12295.4|12292.3|12290.8|544
1655440200000|2022-06-17 04:30:00|12295.1|12294.2|12298.9|12298|12300.7|12299.3|12293.1|12292|588
1655440500000|2022-06-17 04:35:00|12298.6|12297.7|12302.4|12300.9|12302.6|12301.2|12298.5|12297.2|465
1655440800000|2022-06-17 04:40:00|12302.6|12301.1|12303.9|12303|12307|12305.6|12300.6|12299.7|612
1655441100000|2022-06-17 04:45:00|12304|12303.1|12304|12302.5|12305.8|12304.3|12301.3|12300.1|495
1655441400000|2022-06-17 04:50:00|12304.2|12302.7|12308.6|12307.7|12309.5|12308.3|12301.7|12300.5|519
1655441700000|2022-06-17 04:55:00|12308.5|12307.6|12306.6|12305.1|12309.7|12308.7|12306.3|12305.1|430
1655442000000|2022-06-17 05:00:00|12306.2|12305.3|12307.4|12305.9|12311.2|12309.9|12305.2|12304|564
1655442300000|2022-06-17 05:05:00|12307.3|12305.8|12306.2|12304.7|12311.1|12310|12305.4|12304.3|469
1655442600000|2022-06-17 05:10:00|12305.8|12304.9|12309.7|12308.2|12310.6|12309.1|12305.8|12304.9|462
1655442900000|2022-06-17 05:15:00|12309.6|12308.1|12311.5|12310.6|12313.5|12312.5|12308.6|12307.1|499
1655443200000|2022-06-17 05:20:00|12311.8|12310.9|12312.2|12310.7|12313.4|12312.1|12309.5|12308.3|530
1655443500000|2022-06-17 05:25:00|12312.3|12310.8|12306.2|12304.7|12312.7|12311.2|12304.2|12303.1|566
1655443800000|2022-06-17 05:30:00|12306.1|12304.6|12305.1|12303.6|12306.3|12304.8|12300.9|12299.4|617
1655444100000|2022-06-17 05:35:00|12305.2|12303.7|12306.2|12304.7|12308|12306.8|12304.8|12303.3|541
1655444400000|2022-06-17 05:40:00|12306.3|12304.8|12304.9|12303.4|12311.5|12310|12304.9|12303.4|511
1655444700000|2022-06-17 05:45:00|12305|12303.5|12302.5|12301.6|12305.1|12303.7|12299.3|12297.8|637
1655445000000|2022-06-17 05:50:00|12302.7|12301.2|12297.4|12295.9|12304.2|12302.8|12296.9|12295.6|679
1655445300000|2022-06-17 05:55:00|12297.3|12295.8|12283.7|12281|12297.5|12296|12282.5|12280.4|933
1655445600000|2022-06-17 06:00:00|12283.9|12280.7|12277.2|12275.7|12286.7|12285.2|12276.5|12275|951
1655445900000|2022-06-17 06:05:00|12277.3|12275.8|12283.5|12282|12283.6|12282.1|12275.6|12274.3|904
1655446200000|2022-06-17 06:10:00|12283.7|12282.2|12283|12281.5|12287.7|12286.5|12280.7|12279.4|1026
1655446500000|2022-06-17 06:15:00|12282.8|12281.3|12287.9|12286.4|12288.6|12287.7|12282.1|12280.7|1033
1655446800000|2022-06-17 06:20:00|12288|12286.5|12284.6|12283.1|12292|12290.8|12283.5|12282|913
1655447100000|2022-06-17 06:25:00|12284.7|12283.2|12287|12285.5|12288.6|12287.4|12280.2|12278.7|895
1655447400000|2022-06-17 06:30:00|12286.9|12285.4|12269.6|12268.1|12289.8|12288.4|12268.4|12266.9|1080
1655447700000|2022-06-17 06:35:00|12269.5|12268|12267.8|12266.3|12273.8|12272.6|12258.6|12257.1|1096
1655448000000|2022-06-17 06:40:00|12267.9|12266.4|12268.6|12267.1|12269.3|12267.8|12261.9|12260.4|1023
1655448300000|2022-06-17 06:45:00|12268.9|12267.4|12258.2|12256.7|12272.5|12271|12255.2|12253.7|867
1655448600000|2022-06-17 06:50:00|12258.1|12256.6|12265.4|12263.9|12269.1|12267.6|12255.2|12253.7|1164
1655448900000|2022-06-17 06:55:00|12265.3|12264.4|12262.3|12261.4|12269.3|12267.9|12262.2|12261.3|969
1655449200000|2022-06-17 07:00:00|12262.2|12261.3|12252.8|12251.9|12268.9|12267.4|12252.6|12251.6|1540
1655449500000|2022-06-17 07:05:00|12252.7|12251.8|12271.9|12270.4|12272.7|12271.2|12252.7|12251.8|1182
1655449800000|2022-06-17 07:10:00|12272|12270.5|12285.6|12284.1|12288.1|12287.2|12271.4|12270.2|1170
1655450100000|2022-06-17 07:15:00|12285.7|12284.2|12295.9|12295|12296.6|12295.1|12284.6|12283.1|1123
1655450400000|2022-06-17 07:20:00|12295.8|12294.9|12308.3|12306.8|12308.9|12307.4|12290.9|12289.5|1220
1655450700000|2022-06-17 07:25:00|12308.2|12306.7|12312.6|12311.1|12313.7|12312.2|12302|12300.5|1103
1655451000000|2022-06-17 07:30:00|12312.7|12311.2|12313.5|12312|12319.2|12317.3|12305.7|12304.2|1282
1655451300000|2022-06-17 07:35:00|12313.6|12312.1|12310.5|12309.6|12317|12315.5|12307.4|12305.9|943
1655451600000|2022-06-17 07:40:00|12310.7|12309.2|12300.7|12299.2|12310.7|12309.2|12300.2|12298.7|959
1655451900000|2022-06-17 07:45:00|12300.8|12299.3|12304|12302.5|12310.5|12309|12299.9|12298.4|1125
1655452200000|2022-06-17 07:50:00|12304.1|12302.6|12294.5|12293|12305.6|12304.1|12294.3|12292.9|948
1655452500000|2022-06-17 07:55:00|12295.1|12293.6|12300.2|12298.7|12301.5|12300.2|12294.1|12292.8|797
1655452800000|2022-06-17 08:00:00|12300.1|12298.6|12291.3|12289.8|12301.5|12300.3|12290.5|12289.2|1120
1655453100000|2022-06-17 08:05:00|12291.4|12289.9|12293.4|12291.9|12298.1|12297|12289.4|12288.4|1004
1655453400000|2022-06-17 08:10:00|12293.5|12292|12305.9|12303.6|12306.5|12305|12287.4|12285.9|1102
1655453700000|2022-06-17 08:15:00|12305.8|12303.4|12296.5|12295|12306|12303.9|12295.1|12293.6|1133
1655454000000|2022-06-17 08:20:00|12296.6|12295.1|12302.7|12301.2|12303.5|12302.3|12293.6|12292.2|963
1655454300000|2022-06-17 08:25:00|12302.5|12301|12298.6|12297.1|12304.9|12303.6|12297|12295.6|951
1655454600000|2022-06-17 08:30:00|12298.5|12297|12307.9|12306.4|12308.9|12307.4|12297.4|12296.3|967
1655454900000|2022-06-17 08:35:00|12307.8|12306.3|12318.2|12316.7|12318.6|12317.2|12306.5|12305|938
1655455200000|2022-06-17 08:40:00|12317.7|12316.2|12332.7|12331.2|12334.2|12332.7|12315.6|12314.1|1257
1655455500000|2022-06-17 08:45:00|12332.1|12330.6|12340.4|12338.9|12344.4|12342.6|12331|12329.5|1257
1655455800000|2022-06-17 08:50:00|12340.3|12338.8|12319.2|12317.7|12340.7|12339.2|12317.8|12316.3|1006
1655456100000|2022-06-17 08:55:00|12319|12317.5|12316.7|12315.2|12324.2|12322.7|12315.9|12314.4|1039
1655456400000|2022-06-17 09:00:00|12316.6|12315.1|12314.5|12313|12319.9|12318.4|12312.1|12310.1|948
1655456700000|2022-06-17 09:05:00|12314.7|12313.2|12330.2|12328.7|12334.2|12332.7|12314.6|12313.1|1141
1655457000000|2022-06-17 09:10:00|12330.1|12328.6|12335.2|12333.7|12336|12334.5|12324.8|12323.4|1151
1655457300000|2022-06-17 09:15:00|12335.1|12333.6|12327.7|12326.2|12336|12334.5|12327.3|12326|991
1655457600000|2022-06-17 09:20:00|12327.8|12326.3|12310.1|12308.6|12329.2|12328.2|12307.9|12306|995
1655457900000|2022-06-17 09:25:00|12310.2|12308.7|12298.8|12297.3|12311.9|12310.4|12296.1|12294.6|1222
1655458200000|2022-06-17 09:30:00|12298.7|12297.2|12298|12297.1|12303.7|12302.2|12296.3|12294.8|830
1655458500000|2022-06-17 09:35:00|12298.2|12296.7|12289|12287.5|12299.6|12297.4|12289|12287.5|1145
1655458800000|2022-06-17 09:40:00|12289.2|12287.7|12282.9|12281.4|12291.9|12290.3|12279.3|12277.3|1378
1655459100000|2022-06-17 09:45:00|12282.6|12281.1|12282.5|12281|12288.9|12286.9|12278.5|12276.6|1298
1655459400000|2022-06-17 09:50:00|12282.4|12280.9|12296.4|12294.9|12298.5|12297|12282.2|12280.7|1251
1655459700000|2022-06-17 09:55:00|12296.3|12294.8|12303|12301.5|12303.7|12302.2|12296|12294.5|955
1655460000000|2022-06-17 10:00:00|12302.9|12301.4|12321.7|12320.2|12323|12321.5|12301.6|12300.1|996
1655460300000|2022-06-17 10:05:00|12321.6|12320.1|12315.9|12314.4|12328.8|12327.2|12311.2|12309.7|901
1655460600000|2022-06-17 10:10:00|12316|12314.5|12315|12313.5|12321.9|12320.6|12314.8|12313|940
1655460900000|2022-06-17 10:15:00|12314.9|12313.4|12312.4|12310.9|12317.8|12316.5|12310.5|12309.3|894
1655461200000|2022-06-17 10:20:00|12312.5|12311|12303.5|12302.6|12314.5|12313.3|12303.5|12302.6|966
1655461500000|2022-06-17 10:25:00|12303.6|12302.7|12294|12292.5|12304.6|12303.6|12291.9|12290.4|805
1655461800000|2022-06-17 10:30:00|12294.1|12292.6|12302.3|12300.8|12306.4|12304.9|12290.1|12288.9|858
1655462100000|2022-06-17 10:35:00|12302.4|12300.9|12290|12289.1|12304.2|12302.7|12289.6|12288.1|922
1655462400000|2022-06-17 10:40:00|12290.2|12288.7|12290.6|12289.7|12291.5|12290.1|12285.6|12284.5|927
1655462700000|2022-06-17 10:45:00|12290.5|12289.6|12294|12292.5|12296.3|12294.8|12284.3|12283.3|800
1655463000000|2022-06-17 10:50:00|12293.6|12292.1|12304.4|12303.5|12305.5|12304.3|12293.6|12292.1|1063
1655463300000|2022-06-17 10:55:00|12304.5|12303.6|12299|12298.1|12307.4|12306.1|12298|12296.8|876
1655463600000|2022-06-17 11:00:00|12299.1|12298.2|12297.5|12296|12303.7|12302.3|12292|12290.7|1011
1655463900000|2022-06-17 11:05:00|12297.3|12295.8|12306.1|12304.6|12307.1|12306|12295|12294.1|1080
1655464200000|2022-06-17 11:10:00|12306|12304.5|12311.9|12310.4|12312.4|12311|12295.2|12294|976
1655464500000|2022-06-17 11:15:00|12312.3|12310.8|12307.6|12306.7|12317.1|12315.9|12307.2|12306|905
1655464800000|2022-06-17 11:20:00|12307.4|12306.5|12298.1|12296.6|12308.3|12306.9|12294.5|12293|1064
1655465100000|2022-06-17 11:25:00|12298|12296.5|12298.7|12297.2|12299.3|12297.8|12294|12292.5|800
1655465400000|2022-06-17 11:30:00|12298.6|12297.1|12295.4|12294.5|12298.6|12297.1|12290.4|12288.9|812
1655465700000|2022-06-17 11:35:00|12295.3|12294.4|12289.2|12287.7|12297.4|12296.1|12288.6|12287.6|987
1655466000000|2022-06-17 11:40:00|12288.7|12287.8|12288.1|12286.6|12291.1|12290|12284.9|12283.6|647
1655466300000|2022-06-17 11:45:00|12287.6|12286.7|12284.1|12282.6|12288.1|12287|12282.7|12281.5|810
1655466600000|2022-06-17 11:50:00|12284.2|12282.7|12279.7|12278.2|12284.2|12282.7|12278|12276.7|974
1655466900000|2022-06-17 11:55:00|12279.8|12278.3|12263.8|12262.3|12282.1|12280.6|12262|12260.5|991
1655467200000|2022-06-17 12:00:00|12263.9|12262.4|12264.6|12263.1|12268.9|12267.4|12252.8|12251.7|1300
1655467500000|2022-06-17 12:05:00|12263.8|12262.9|12264|12262.5|12267.2|12265.9|12261.7|12260.5|819
1655467800000|2022-06-17 12:10:00|12264.2|12262.7|12265.1|12263.6|12271.9|12270.4|12263.7|12262.2|837
1655468100000|2022-06-17 12:15:00|12265.2|12263.7|12265.9|12264.4|12266.5|12265|12258.2|12256.7|906
1655468400000|2022-06-17 12:20:00|12266|12265.1|12267.6|12266.1|12272.8|12271.4|12264.9|12263.4|1094
1655468700000|2022-06-17 12:25:00|12267.7|12266.2|12269.3|12268.4|12271.1|12270.1|12262.8|12261.3|976
1655469000000|2022-06-17 12:30:00|12269.2|12268.3|12268|12266.5|12275.4|12274.1|12266.2|12264.7|967
1655469300000|2022-06-17 12:35:00|12268.1|12266.6|12279.4|12277.9|12284.1|12282.8|12267.9|12266.4|1014
1655469600000|2022-06-17 12:40:00|12279.5|12278|12278.3|12276.8|12287.3|12286.3|12277.6|12276.1|984
1655469900000|2022-06-17 12:45:00|12278.4|12276.9|12267.4|12265.9|12280.1|12278.8|12266|12264.5|1036
1655470200000|2022-06-17 12:50:00|12267|12265.5|12261.4|12259.9|12268|12266.8|12259.5|12258.3|1029
1655470500000|2022-06-17 12:55:00|12261.7|12260.2|12267.9|12266.4|12272.4|12270.9|12261.7|12260.2|939
1655470800000|2022-06-17 13:00:00|12267.8|12266.3|12262.8|12261.3|12269.2|12267.7|12261|12260|1055
1655471100000|2022-06-17 13:05:00|12262.9|12261.4|12257.3|12256.4|12265.4|12264|12256.8|12255.6|792
1655471400000|2022-06-17 13:10:00|12257.2|12256.3|12245.4|12242.7|12258.4|12257.3|12242.9|12241.4|946
1655471700000|2022-06-17 13:15:00|12245.3|12242.6|12235|12233.5|12253.4|12251.9|12234.1|12232.6|1128
1655472000000|2022-06-17 13:20:00|12235.1|12233.6|12240.8|12239.3|12244.8|12243.3|12233.9|12232.5|946
1655472300000|2022-06-17 13:25:00|12241|12239.5|12244.7|12243.2|12246.2|12244.9|12238.4|12237.3|927
1655472600000|2022-06-17 13:30:00|12244.6|12243.1|12239.8|12238.9|12251.5|12250.1|12238.8|12237.3|1587
1655472900000|2022-06-17 13:35:00|12239.7|12238.8|12234.6|12233.1|12244|12242.9|12232|12230.5|1406
1655473200000|2022-06-17 13:40:00|12234.7|12233.2|12239.4|12238.5|12240.4|12239.3|12232.2|12231.3|1354
1655473500000|2022-06-17 13:45:00|12239.7|12238.2|12237.8|12236.3|12244.1|12242.9|12233.1|12231.9|1355
1655473800000|2022-06-17 13:50:00|12237.9|12236.4|12233.1|12231.6|12239.4|12237.9|12231.9|12230.4|1419
1655474100000|2022-06-17 13:55:00|12232.9|12232|12228.2|12226.7|12236.3|12234.8|12222.2|12220.7|1385
1655474400000|2022-06-17 14:00:00|12228.5|12227|12216.3|12215.4|12230.2|12228.7|12213.9|12212.6|1386
1655474700000|2022-06-17 14:05:00|12216.4|12215.5|12210|12208.5|12218.4|12217.5|12208.1|12206.9|1594
1655475000000|2022-06-17 14:10:00|12210.1|12208.6|12206.8|12205.9|12211.1|12209.8|12202.8|12201.9|1124
1655475300000|2022-06-17 14:15:00|12206.7|12205.8|12201.9|12200.4|12208|12207.1|12196.1|12195.2|1435
1655475600000|2022-06-17 14:20:00|12201.7|12200.2|12194.4|12193.5|12204.5|12203|12191.8|12190.7|1506
1655475900000|2022-06-17 14:25:00|12194.5|12193|12201.7|12200.8|12202.7|12201.8|12192.5|12191.4|1443
1655476200000|2022-06-17 14:30:00|12201.8|12200.9|12189.4|12188.5|12202.7|12201.3|12189.3|12188.4|1307
1655476500000|2022-06-17 14:35:00|12189.3|12188.4|12186.8|12185.3|12189.3|12188.4|12173.9|12172.9|1516
1655476800000|2022-06-17 14:40:00|12187.2|12185.7|12184.4|12183.5|12191.7|12190.7|12182.3|12181|1283
1655477100000|2022-06-17 14:45:00|12184.3|12183.4|12179.1|12178.2|12186.5|12185.1|12174.5|12173.6|1223
1655477400000|2022-06-17 14:50:00|12179|12178.1|12176|12175.1|12187|12185.8|12173.5|12172.2|1393
1655477700000|2022-06-17 14:55:00|12175.9|12175|12183.9|12183|12184.7|12183.8|12173.2|12172.1|1525
1655478000000|2022-06-17 15:00:00|12183.4|12182.5|12193.2|12192.3|12194.4|12193.5|12177.9|12177|1510
1655478300000|2022-06-17 15:05:00|12193.4|12192.5|12211.2|12209.7|12218|12216.6|12192.9|12192|1728
1655478600000|2022-06-17 15:10:00|12211|12209.5|12203.6|12202.7|12211.1|12209.8|12200.2|12199.3|1182
1655478900000|2022-06-17 15:15:00|12203.3|12202.4|12212.3|12211.4|12215|12213.7|12203.2|12202.3|1344
1655479200000|2022-06-17 15:20:00|12212.7|12211.2|12211.4|12210.5|12219.9|12219|12209.3|12208|1208
1655479500000|2022-06-17 15:25:00|12211.5|12210.6|12208.1|12207.2|12213.9|12213|12205.8|12204.9|1232
1655479800000|2022-06-17 15:30:00|12208.2|12207.3|12212.1|12211.2|12219.7|12218.8|12208.2|12207.3|1246
1655480100000|2022-06-17 15:35:00|12212|12211.1|12211.3|12210.4|12217.6|12216.7|12203.5|12202.2|1148
1655480400000|2022-06-17 15:40:00|12211.7|12210.8|12205.7|12204.8|12217.8|12216.3|12205.1|12204.2|1107
1655480700000|2022-06-17 15:45:00|12205.6|12204.7|12207.2|12206.3|12208.5|12207.3|12202.6|12201.7|959
1655481000000|2022-06-17 15:50:00|12207.1|12206.2|12197.4|12196.5|12208.6|12207.6|12190.6|12189.7|1137
1655481300000|2022-06-17 15:55:00|12197.5|12196.6|12200.9|12200|12206.4|12205.5|12195.8|12194.6|1102
1655481600000|2022-06-17 16:00:00|12201|12200.1|12197.9|12197|12202.2|12201.3|12193.2|12192.3|895
1655481900000|2022-06-17 16:05:00|12197.4|12196.4|12193|12192.1|12198.5|12197.2|12192|12191.1|785
1655482200000|2022-06-17 16:10:00|12192.9|12192|12200.4|12198.9|12203.6|12202.4|12192.3|12191.3|944
1655482500000|2022-06-17 16:15:00|12200.5|12199|12192.2|12191.3|12206|12204.8|12192.1|12190.9|958
1655482800000|2022-06-17 16:20:00|12192.3|12191.4|12193.4|12191.9|12196|12195.1|12190.4|12189.1|887
1655483100000|2022-06-17 16:25:00|12193.1|12192.2|12196.9|12196|12199|12197.7|12191.5|12190.3|883
1655483400000|2022-06-17 16:30:00|12197|12196.1|12192.7|12191.8|12197|12196.1|12187.3|12186|852
1655483700000|2022-06-17 16:35:00|12192.6|12191.7|12192.1|12191.2|12193|12192.1|12188.9|12187.9|773
1655484000000|2022-06-17 16:40:00|12192|12191.1|12192.5|12191.6|12193.1|12192.2|12184.1|12183.2|853
1655484300000|2022-06-17 16:45:00|12193.1|12192.5|12191.8|12190.3|12194.2|12192.7|12187|12185.5|841
1655484600000|2022-06-17 16:50:00|12191.7|12190.2|12187.9|12186.4|12191.9|12190.7|12183.4|12181.9|751
1655484900000|2022-06-17 16:55:00|12188|12186.5|12189.1|12188.2|12193.2|12192.3|12185.8|12184.8|895
1655485200000|2022-06-17 17:00:00|12188.8|12187.9|12200.4|12199.5|12201.5|12200.6|12187.7|12186.6|944
1655485500000|2022-06-17 17:05:00|12200.6|12199.1|12211.7|12210.2|12214.4|12213.3|12199.9|12199|950
1655485800000|2022-06-17 17:10:00|12211.6|12210.1|12211.7|12210.2|12215.2|12213.7|12209|12207.5|847
1655486100000|2022-06-17 17:15:00|12211.8|12210.3|12212.5|12211|12215|12213.7|12210|12208.5|868
1655486400000|2022-06-17 17:20:00|12212.6|12211.1|12213.8|12212.9|12214.9|12213.5|12208.6|12207.4|737
1655486700000|2022-06-17 17:25:00|12214|12212.5|12209.6|12208.1|12215.3|12213.8|12208.7|12207.2|757
1655487000000|2022-06-17 17:30:00|12209.8|12208.3|12212.1|12210.6|12212.3|12210.9|12207.7|12206.7|745
1655487300000|2022-06-17 17:35:00|12212.2|12210.7|12210.8|12209.9|12213.9|12212.6|12209.6|12208.7|677
1655487600000|2022-06-17 17:40:00|12210.9|12210|12223.6|12222.7|12224.9|12223.6|12210.9|12210|888
1655487900000|2022-06-17 17:45:00|12223.5|12222.6|12214.7|12213.8|12224.4|12223|12210.5|12209.6|993
1655488200000|2022-06-17 17:50:00|12214.6|12213.7|12208.1|12207.2|12217.4|12216.2|12207.1|12206.1|1027
1655488500000|2022-06-17 17:55:00|12208.2|12207.3|12217.8|12216.3|12218.1|12216.8|12207.5|12206.6|890
1655488800000|2022-06-17 18:00:00|12218.1|12216.6|12221.7|12220.2|12225.6|12224.1|12217.6|12216.1|843
1655489100000|2022-06-17 18:05:00|12221.6|12220.1|12226.2|12224.7|12226.4|12225.3|12219.3|12217.8|717
1655489400000|2022-06-17 18:10:00|12226.3|12224.8|12228.6|12227.7|12229|12227.8|12224|12222.8|745
1655489700000|2022-06-17 18:15:00|12228.7|12227.8|12228.5|12227|12230.6|12229.3|12225.5|12224.3|736
1655490000000|2022-06-17 18:20:00|12228.6|12227.1|12226.8|12225.3|12229.6|12228.4|12224.8|12223.3|600
1655490300000|2022-06-17 18:25:00|12226.7|12225.2|12224.9|12223.4|12231.6|12230.1|12224.5|12223.1|683
1655490600000|2022-06-17 18:30:00|12225.5|12224|12221.3|12219.8|12225.6|12224.1|12219.2|12217.7|726
1655490900000|2022-06-17 18:35:00|12221.4|12219.9|12226.6|12225.1|12226.7|12225.2|12220.3|12219|523
1655491200000|2022-06-17 18:40:00|12226.5|12225|12225|12224.1|12230|12228.5|12224.8|12223.8|723
1655491500000|2022-06-17 18:45:00|12224.9|12224|12215.4|12214.5|12225|12224|12215.3|12214.2|902
1655491800000|2022-06-17 18:50:00|12215.5|12214.6|12212.4|12210.9|12216.2|12215.1|12209.2|12207.8|768
1655492100000|2022-06-17 18:55:00|12212.5|12211|12211.5|12210.6|12213.7|12212.3|12208.4|12206.9|896
1655492400000|2022-06-17 19:00:00|12211.6|12210.7|12217.2|12216.3|12219.8|12218.4|12211.6|12210.5|1072
1655492700000|2022-06-17 19:05:00|12217.8|12216.2|12209.6|12207.4|12217.8|12216.2|12209.4|12207.4|897
1655493000000|2022-06-17 19:10:00|12209.4|12207.9|12209|12207.5|12210.7|12209.3|12206.2|12204.7|744
1655493300000|2022-06-17 19:15:00|12209.1|12207.6|12215.4|12213.9|12215.7|12214.5|12206.4|12204.9|814
1655493600000|2022-06-17 19:20:00|12215.5|12214|12218|12217.1|12218.7|12217.6|12213.8|12212.4|742
1655493900000|2022-06-17 19:25:00|12218.1|12216.6|12218.5|12217|12220.6|12219.4|12216.9|12215.6|621
1655494200000|2022-06-17 19:30:00|12218.6|12217.6|12218.4|12216.9|12220.1|12218.6|12214.3|12213.2|669
1655494500000|2022-06-17 19:35:00|12218.3|12216.8|12217.7|12216.2|12219.8|12218.2|12216.7|12215|673
1655494800000|2022-06-17 19:40:00|12217.6|12216.1|12223.7|12222.2|12225.3|12223.8|12217|12215.4|782
1655495100000|2022-06-17 19:45:00|12223.2|12222.3|12217.5|12216.6|12224|12222.5|12216.9|12215.6|561
1655495400000|2022-06-17 19:50:00|12217.8|12216.3|12217.5|12216|12218.7|12217.2|12212.7|12211.6|652
1655495700000|2022-06-17 19:55:00|12217.4|12215.9|12214.3|12212.8|12218.7|12216.8|12209.4|12208.1|664
1655496000000|2022-06-17 20:00:00|12214.4|12212.9|12212.9|12211.4|12217.1|12215.6|12210.4|12208.8|496
1655496300000|2022-06-17 20:05:00|12212.7|12211.2|12212|12210.5|12213.7|12211.9|12211.7|12209.9|261
1655496600000|2022-06-17 20:10:00|12212.1|12210.6|12213.6|12212.1|12214|12212.5|12211.3|12209.8|294
1655496900000|2022-06-17 20:15:00|12213.7|12212.2|12219|12217.5|12219.4|12217.8|12213.5|12212|289
1655497200000|2022-06-17 20:20:00|12219.1|12217.6|12227.8|12226.3|12228.4|12226.5|12219|12217.5|496
1655497500000|2022-06-17 20:25:00|12227.9|12226.4|12229.6|12228.1|12230.3|12228.7|12224.3|12222.3|584
1655497800000|2022-06-17 20:30:00|12229.7|12228.2|12230.8|12228.3|12231.1|12228.9|12227.7|12225.2|422
1655498100000|2022-06-17 20:35:00|12230.7|12228.9|12232.1|12229.1|12234.2|12232.4|12230.4|12227.9|233
1655498400000|2022-06-17 20:40:00|12232.2|12229.2|12225.7|12223.1|12232.5|12230|12225.3|12222.7|715
1655498700000|2022-06-17 20:45:00|12225.9|12222.8|12230.8|12229.3|12232.6|12229.3|12223.2|12218.9|557
1655499000000|2022-06-17 20:50:00|12230.5|12229|12219.5|12218|12234.9|12231.4|12218.6|12213.4|337
1655499300000|2022-06-17 20:55:00|12219.4|12217.9|12225.6|12217.1|12231.3|12220.3|12218.1|12207.1|439
1655668800000|2022-06-19 20:00:00|12238.8|12217.8|12237.1|12216.1|12239.1|12218.1|12236.2|12215.2|20
1655669100000|2022-06-19 20:05:00|12238.4|12217.4|12236.3|12215.3|12239.1|12218.1|12236.3|12215.3|13
1655669400000|2022-06-19 20:10:00|12239.1|12218.1|12247.7|12226.7|12250.3|12229.3|12239.1|12218.1|17
1655669700000|2022-06-19 20:15:00|12250.3|12229.3|12243.2|12222.2|12254.8|12233.8|12243.2|12222.2|16
1655670000000|2022-06-19 20:20:00|12244.6|12223.6|12243.6|12222.6|12244.6|12223.6|12243.2|12222.2|11
1655670300000|2022-06-19 20:25:00|12244.6|12223.6|12244.8|12223.8|12244.8|12223.8|12243.6|12222.6|10
1655670600000|2022-06-19 20:30:00|12244.6|12223.6|12244.8|12223.8|12244.8|12223.8|12244.6|12223.6|4
1655670900000|2022-06-19 20:35:00|12245.6|12224.6|12237.7|12216.7|12245.6|12224.6|12237.7|12216.7|14
1655671200000|2022-06-19 20:40:00|12240.1|12219.1|12232|12211|12240.4|12219.4|12232|12211|17
1655671500000|2022-06-19 20:45:00|12240.4|12219.4|12228.9|12207.9|12240.4|12219.4|12228.6|12207.6|26
1655671800000|2022-06-19 20:50:00|12229.1|12208.1|12230.7|12209.7|12238.2|12217.2|12228.2|12207.2|34
1655672100000|2022-06-19 20:55:00|12230.8|12209.8|12233|12212|12241.3|12220.3|12230.8|12209.8|17
1655672400000|2022-06-19 21:00:00|12235|12214|12230.1|12219.1|12241.3|12220.3|12230.1|12210.9|34
1655672700000|2022-06-19 21:05:00|12229.7|12218.7|12230.8|12219.8|12233.4|12222.4|12223.6|12212.6|71
1655673000000|2022-06-19 21:10:00|12230.9|12219.9|12231.3|12220.3|12232.8|12221.8|12228.9|12217.9|121
1655673300000|2022-06-19 21:15:00|12231.1|12220.1|12221.5|12210.5|12231.8|12220.8|12221.4|12210.4|246
1655673600000|2022-06-19 21:20:00|12221.6|12210.6|12220.5|12212.7|12223.5|12212.8|12219.7|12209.9|125
1655673900000|2022-06-19 21:25:00|12220.8|12212.5|12229.9|12218.9|12230.6|12219.6|12220|12212|161
1655674200000|2022-06-19 21:30:00|12226.9|12215.9|12233.1|12222.1|12233.8|12222.8|12226.9|12215.9|169
1655674500000|2022-06-19 21:35:00|12232.9|12221.9|12231.7|12220.7|12233.2|12222.2|12231.4|12220.4|100
1655674800000|2022-06-19 21:40:00|12231.8|12220.8|12231.7|12220.7|12233.2|12222.2|12231.1|12220.1|87
1655675100000|2022-06-19 21:45:00|12232.2|12221.2|12230.7|12220|12233.4|12222.7|12230.3|12220|93
1655675400000|2022-06-19 21:50:00|12230.2|12220.5|12228.5|12221.8|12231.3|12222.9|12227.3|12219.8|140
1655675700000|2022-06-19 21:55:00|12228.9|12221.4|12227.2|12222.2|12231.3|12222.9|12226.9|12219.9|104
1655676000000|2022-06-19 22:00:00|12227|12222.6|12217|12210.9|12232.6|12222.6|12215.8|12209|569
1655676300000|2022-06-19 22:05:00|12217.5|12210.6|12215.7|12209.7|12217.5|12210.6|12211.2|12204|541
1655676600000|2022-06-19 22:10:00|12216.1|12209.1|12222.5|12217|12224.6|12218|12215.3|12208.9|593
1655676900000|2022-06-19 22:15:00|12223.2|12216.1|12224.9|12220|12227.3|12220.8|12221.7|12214.6|1052
1655677200000|2022-06-19 22:20:00|12225|12220.1|12221.9|12217.7|12225|12220.6|12221.4|12217.3|876
1655677500000|2022-06-19 22:25:00|12222.2|12218.1|12224.2|12219.9|12226.4|12221.9|12221.7|12217.6|815
1655677800000|2022-06-19 22:30:00|12224.1|12220|12224.8|12220.1|12227.2|12223.3|12219.8|12216.3|897
1655678100000|2022-06-19 22:35:00|12224.5|12219.9|12224.7|12221|12226.6|12222.5|12221.3|12217.5|1236
1655678400000|2022-06-19 22:40:00|12224.3|12220.9|12226.6|12222.8|12228.2|12223.8|12223.7|12220.1|1010
1655678700000|2022-06-19 22:45:00|12226.7|12222.7|12226.7|12223.3|12230.6|12226.2|12224.5|12221.9|963
1655679000000|2022-06-19 22:50:00|12226.6|12223.4|12228.2|12225.2|12229.3|12225.8|12226|12223|828
1655679300000|2022-06-19 22:55:00|12228.5|12225.3|12227.6|12223.7|12229.3|12225.7|12225.7|12222|849
1655679600000|2022-06-19 23:00:00|12227|12224.1|12223.5|12221.2|12227|12224.8|12221.5|12219.7|823
1655679900000|2022-06-19 23:05:00|12223.6|12221.3|12221|12218.2|12224.7|12223|12213.4|12210.7|1173
1655680200000|2022-06-19 23:10:00|12221.1|12218.1|12221.3|12218.8|12222.1|12219.5|12218.4|12215.8|733
1655680500000|2022-06-19 23:15:00|12221.9|12218.7|12217.3|12215.8|12222.3|12220.5|12217.1|12215.4|1076
1655680800000|2022-06-19 23:20:00|12217.2|12215.7|12219.2|12217.7|12220.8|12218.8|12215.3|12213.7|686
1655681100000|2022-06-19 23:25:00|12219.3|12217.8|12221.1|12219.6|12224.2|12222.2|12218.4|12216.5|749
1655681400000|2022-06-19 23:30:00|12221.2|12219.7|12225.3|12223.8|12226.9|12225.4|12220.4|12218.8|562
1655681700000|2022-06-19 23:35:00|12225.2|12223.7|12225.5|12224|12225.9|12224.4|12221.7|12220.2|542
1655682000000|2022-06-19 23:40:00|12225.1|12223.6|12231.1|12229.6|12231.4|12229.9|12224.2|12222.7|520
1655682300000|2022-06-19 23:45:00|12231.3|12229.8|12227.5|12226|12231.4|12229.9|12226.9|12225.4|658
1655682600000|2022-06-19 23:50:00|12227.4|12225.9|12230.8|12229.3|12232.6|12231.1|12227.4|12225.9|730
1655682900000|2022-06-19 23:55:00|12230.9|12229.4|12229.5|12227.4|12232.7|12230.8|12226.6|12225.1|1013
1655683200000|2022-06-20 00:00:00|12229.2|12227.7|12225.7|12224.2|12229.2|12227.7|12220.2|12218.9|947
1655683500000|2022-06-20 00:05:00|12225.5|12224|12227.8|12226.3|12228.4|12226.9|12224.4|12222.9|941
1655683800000|2022-06-20 00:10:00|12227.9|12226.4|12222.7|12221.2|12228.1|12226.6|12217.3|12215.8|877
1655684100000|2022-06-20 00:15:00|12222.9|12221.4|12225.2|12223.7|12227|12225.5|12219.6|12218.1|983
1655684400000|2022-06-20 00:20:00|12225.3|12223.8|12225.2|12223.7|12226.3|12224.8|12221.7|12220.2|745
1655684700000|2022-06-20 00:25:00|12225|12223.5|12220|12218.5|12226|12225.1|12220|12218.5|876
1655685000000|2022-06-20 00:30:00|12220.1|12218.6|12223.2|12221.7|12223.5|12222.3|12215.1|12213.6|640
1655685300000|2022-06-20 00:35:00|12223.1|12221.6|12222.7|12221.2|12224.4|12222.9|12220.1|12218.6|668
1655685600000|2022-06-20 00:40:00|12222.2|12220.7|12222|12220.5|12223.8|12222.3|12220.9|12219.4|553
1655685900000|2022-06-20 00:45:00|12221.9|12220.4|12220.3|12218.8|12222.1|12220.6|12216.7|12215.2|816
1655686200000|2022-06-20 00:50:00|12220.4|12218.9|12224.2|12223.3|12226.5|12225.1|12220.4|12218.9|881
1655686500000|2022-06-20 00:55:00|12224.3|12223.4|12223.5|12222.6|12226.8|12225.7|12222.8|12221.5|845
1655686800000|2022-06-20 01:00:00|12223.6|12222.7|12225.9|12225|12227.5|12226.4|12223.5|12222.6|790
1655687100000|2022-06-20 01:05:00|12226|12225.1|12224.9|12223.4|12226|12225.1|12221.3|12220.4|529
1655687400000|2022-06-20 01:10:00|12224.8|12223.3|12224.3|12222.8|12227.5|12226.5|12222.4|12221.3|740
1655687700000|2022-06-20 01:15:00|12224.1|12222.6|12222.1|12220.6|12224.3|12222.8|12220.3|12218.8|928
1655688000000|2022-06-20 01:20:00|12222.2|12220.7|12217.7|12216.2|12224.7|12223.2|12215.4|12213.9|730
1655688300000|2022-06-20 01:25:00|12217.8|12216.3|12217.5|12216|12222.6|12221.1|12217|12215.8|653
1655688600000|2022-06-20 01:30:00|12217.4|12215.9|12211|12209.5|12217.5|12216|12209.1|12207.9|967
1655688900000|2022-06-20 01:35:00|12210.5|12209|12205.8|12204.3|12214.5|12213|12205.8|12204.3|895
1655689200000|2022-06-20 01:40:00|12206|12204.5|12200.6|12199.7|12210.3|12208.8|12199.9|12198.7|892
1655689500000|2022-06-20 01:45:00|12200.9|12199.4|12206.4|12204.9|12208.3|12206.8|12200.2|12198.9|790
1655689800000|2022-06-20 01:50:00|12206.3|12204.8|12205.2|12203.7|12206.6|12205|12201.7|12200.2|757
1655690100000|2022-06-20 01:55:00|12205.1|12203.6|12201.7|12200.2|12205.6|12204.1|12201.6|12200.1|765
1655690400000|2022-06-20 02:00:00|12201.8|12200.3|12202.4|12200.9|12203.7|12202.6|12200.2|12199|628
1655690700000|2022-06-20 02:05:00|12202.3|12200.8|12208|12206.5|12208.3|12206.8|12201.4|12199.9|662
1655691000000|2022-06-20 02:10:00|12208.1|12206.6|12212.1|12210.6|12213.2|12211.7|12207.7|12206.2|839
1655691300000|2022-06-20 02:15:00|12212.2|12210.7|12213.3|12211.8|12215.5|12214.2|12210.3|12208.8|705
1655691600000|2022-06-20 02:20:00|12213.2|12211.7|12213.6|12212.1|12218.4|12216.9|12210.4|12208.9|859
1655691900000|2022-06-20 02:25:00|12213.4|12211.9|12213.5|12212|12214|12212.7|12210.3|12208.8|667
1655692200000|2022-06-20 02:30:00|12213.7|12212.2|12220.3|12218.8|12221.1|12219.6|12213.2|12212|739
1655692500000|2022-06-20 02:35:00|12220.2|12218.7|12221.7|12220.2|12223.4|12221.9|12216.9|12215.4|824
1655692800000|2022-06-20 02:40:00|12221.9|12220.4|12229.4|12227.9|12230.6|12229.1|12221.2|12219.7|1136
1655693100000|2022-06-20 02:45:00|12229.3|12227.8|12229.8|12228.3|12231.2|12229.7|12228.3|12226.8|886
1655693400000|2022-06-20 02:50:00|12230|12228.5|12232|12230.5|12235.6|12234.3|12229.9|12228.4|864
1655693700000|2022-06-20 02:55:00|12231.9|12230.4|12228.1|12226.6|12236.4|12234.9|12227.9|12226.4|849
1655694000000|2022-06-20 03:00:00|12227.9|12227|12232.6|12231.1|12233.6|12232.1|12227.9|12227|743
1655694300000|2022-06-20 03:05:00|12232.7|12231.2|12231.8|12230.3|12234|12232.1|12230.9|12229.2|732
1655694600000|2022-06-20 03:10:00|12231.7|12230.2|12239|12236.8|12240.1|12238.6|12231.5|12229.9|756
1655694900000|2022-06-20 03:15:00|12238.7|12237.2|12234.3|12232.8|12239.1|12237.6|12232.3|12230.8|766
1655695200000|2022-06-20 03:20:00|12234.2|12232.7|12228|12226.5|12235|12233.5|12225.6|12224.6|754
1655695500000|2022-06-20 03:25:00|12227.9|12226.4|12231.6|12230.1|12233.5|12231.9|12227.8|12226.3|758
1655695800000|2022-06-20 03:30:00|12231.7|12230.2|12238|12236.5|12238.3|12236.8|12230.9|12229.4|679
1655696100000|2022-06-20 03:35:00|12238.2|12236.7|12245|12243.5|12246.1|12244.6|12238.2|12236.7|914
1655696400000|2022-06-20 03:40:00|12245.1|12243.6|12243|12241.5|12248.2|12246.7|12241.6|12239.9|746
1655696700000|2022-06-20 03:45:00|12242.9|12241.4|12250.8|12248.7|12252.3|12250.6|12241.5|12240|749
1655697000000|2022-06-20 03:50:00|12250.7|12248.6|12251.4|12249.9|12254.5|12252.9|12249.1|12247.6|817
1655697300000|2022-06-20 03:55:00|12251.3|12249.8|12250.3|12248.8|12253.6|12252|12249.1|12247.1|673
1655697600000|2022-06-20 04:00:00|12250.6|12249.1|12242.8|12241.3|12250.6|12249.1|12241.3|12239.8|647
1655697900000|2022-06-20 04:05:00|12243|12241.5|12246.7|12245.2|12247.1|12245.6|12242.4|12240.8|611
1655698200000|2022-06-20 04:10:00|12246.6|12245.1|12245|12243.5|12248.3|12246.9|12244.9|12243.4|555
1655698500000|2022-06-20 04:15:00|12244.9|12243.4|12249.7|12248.2|12251.9|12250.4|12244|12242.5|770
1655698800000|2022-06-20 04:20:00|12249.6|12248.1|12246.9|12245.4|12252|12250.5|12246.4|12244.9|735
1655699100000|2022-06-20 04:25:00|12246.8|12245.3|12247.6|12246.1|12248.3|12247|12244.1|12242.6|736
1655699400000|2022-06-20 04:30:00|12247.7|12246.2|12243.1|12241.6|12248.6|12247.1|12243|12241.6|678
1655699700000|2022-06-20 04:35:00|12243.2|12241.7|12245.3|12243.8|12247.1|12245.9|12243.2|12241.7|550
1655700000000|2022-06-20 04:40:00|12245.1|12243.6|12246.1|12244.6|12246.7|12245.2|12242.4|12241.2|532
1655700300000|2022-06-20 04:45:00|12246|12244.5|12240.7|12239.2|12247|12245.5|12240.3|12238.8|467
1655700600000|2022-06-20 04:50:00|12240.6|12239.1|12240.8|12239.3|12243.2|12241.7|12238.4|12236.9|595
1655700900000|2022-06-20 04:55:00|12241|12239.5|12236.4|12234.9|12241.3|12239.9|12235.9|12234.5|657
1655701200000|2022-06-20 05:00:00|12236.5|12235|12236.9|12235.4|12239.1|12237.6|12233.4|12231.9|729
1655701500000|2022-06-20 05:05:00|12236.8|12235.3|12239.6|12238.7|12240|12239|12234.8|12233.5|727
1655701800000|2022-06-20 05:10:00|12239.7|12238.8|12239.8|12238.3|12242.2|12240.9|12236.7|12235.3|633
1655702100000|2022-06-20 05:15:00|12239.7|12238.2|12235|12234.1|12240.8|12239.4|12234.8|12233.6|644
1655702400000|2022-06-20 05:20:00|12234.9|12234|12231.6|12230.1|12234.9|12234|12230.9|12229.9|565
1655702700000|2022-06-20 05:25:00|12231.7|12230.2|12229.9|12228.4|12233.7|12232.4|12229.4|12228|617
1655703000000|2022-06-20 05:30:00|12229.8|12228.3|12231|12230.1|12233.8|12232.3|12229.1|12227.7|795
1655703300000|2022-06-20 05:35:00|12230.9|12230|12230.6|12229.1|12232.1|12231.1|12228.1|12227|792
1655703600000|2022-06-20 05:40:00|12230.7|12229.2|12238.2|12236.7|12238.2|12236.7|12230.3|12229|736
1655703900000|2022-06-20 05:45:00|12238.1|12236.6|12241.5|12240|12242.2|12240.7|12238|12236.6|807
1655704200000|2022-06-20 05:50:00|12241.4|12239.9|12240.5|12239|12244.3|12242.8|12238.5|12237|709
1655704500000|2022-06-20 05:55:00|12240.6|12239.1|12241.2|12239.7|12243.3|12242.4|12239.5|12238.5|569
1655704800000|2022-06-20 06:00:00|12241.3|12239.8|12239.6|12238.1|12244|12242.5|12234.5|12233|1169
1655705100000|2022-06-20 06:05:00|12239.5|12238|12244|12242.5|12247.1|12246.1|12238.7|12237.6|1024
1655705400000|2022-06-20 06:10:00|12243.9|12242.4|12242.2|12240.7|12244.4|12243.2|12234.3|12232.8|1079
1655705700000|2022-06-20 06:15:00|12242|12240.5|12243.6|12242.1|12254.2|12252.7|12242|12240.5|1168
1655706000000|2022-06-20 06:20:00|12243.7|12242.2|12240.5|12239|12244.1|12242.6|12237.9|12236.4|933
1655706300000|2022-06-20 06:25:00|12240.6|12239.1|12236.4|12234.9|12244.3|12242.9|12236.2|12234.2|809
1655706600000|2022-06-20 06:30:00|12236.7|12235.2|12235|12233.5|12238.3|12236.8|12230.4|12229.1|992
1655706900000|2022-06-20 06:35:00|12235.1|12233.6|12238.4|12236.9|12239.1|12237.2|12232.2|12230.7|918
1655707200000|2022-06-20 06:40:00|12238.7|12236.6|12238.1|12236.6|12241.9|12240.4|12234.4|12232.9|879
1655707500000|2022-06-20 06:45:00|12238|12236.5|12238.9|12237.4|12244.3|12243.1|12238|12236.4|844
1655707800000|2022-06-20 06:50:00|12238.8|12237.3|12245.9|12244.4|12246.7|12245.3|12235.9|12234.6|906
1655708100000|2022-06-20 06:55:00|12246|12244.5|12237.5|12235.2|12248.5|12246.9|12236.2|12235|1111
1655708400000|2022-06-20 07:00:00|12237.1|12235.6|12235.9|12234.4|12248|12246.9|12232.9|12231.3|1334
1655708700000|2022-06-20 07:05:00|12235.4|12233.9|12230.8|12229.3|12239.1|12237.6|12229.9|12228.4|1303
1655709000000|2022-06-20 07:10:00|12230.7|12229.2|12233.2|12231.7|12237.5|12236.3|12229.5|12228.3|1076
1655709300000|2022-06-20 07:15:00|12233.3|12231.8|12227|12226.1|12233.3|12232.1|12225.8|12224.5|1164
1655709600000|2022-06-20 07:20:00|12226.9|12226|12234.2|12233.3|12235.1|12234.2|12226.1|12225|1046
1655709900000|2022-06-20 07:25:00|12234.1|12233.2|12231.2|12230.3|12240.8|12239.3|12230.8|12229.4|1017
1655710200000|2022-06-20 07:30:00|12231.5|12230|12234.6|12233.1|12239|12237.5|12230.1|12228.6|962
1655710500000|2022-06-20 07:35:00|12234.7|12233.2|12241.6|12240.1|12243|12241.8|12227.1|12225.8|1082
1655710800000|2022-06-20 07:40:00|12242.1|12240.6|12238.4|12236.9|12242.1|12241|12234.7|12233.5|1134
1655711100000|2022-06-20 07:45:00|12238.5|12237|12241.4|12239.9|12246.5|12245|12235.6|12234.6|1019
1655711400000|2022-06-20 07:50:00|12241.3|12239.8|12222.3|12220.8|12242.2|12240.8|12219.7|12218.6|1349
1655711700000|2022-06-20 07:55:00|12222|12221.1|12227.1|12225.6|12227.2|12225.8|12218.4|12217.5|980
1655712000000|2022-06-20 08:00:00|12227.2|12225.7|12229.3|12227.8|12231.8|12230.8|12225.2|12223.7|837
1655712300000|2022-06-20 08:05:00|12229.4|12227.9|12231.9|12231|12238|12236.5|12229.3|12227.8|902
1655712600000|2022-06-20 08:10:00|12231.8|12230.9|12232.6|12231.1|12237|12235.9|12228.8|12227.9|851
1655712900000|2022-06-20 08:15:00|12232.7|12231.2|12239.4|12237.9|12241.5|12240|12229.5|12228.4|872
1655713200000|2022-06-20 08:20:00|12239.5|12238|12240.5|12239.6|12242.7|12241.5|12234.6|12233.3|857
1655713500000|2022-06-20 08:25:00|12240.7|12239.8|12238.4|12236.9|12242|12241.1|12234.7|12233.5|855
1655713800000|2022-06-20 08:30:00|12238.2|12236.7|12234.9|12234|12240.1|12238.9|12233.4|12232.4|993
1655714100000|2022-06-20 08:35:00|12234.8|12233.9|12236.5|12235.6|12239.8|12238.9|12233.5|12232.3|949
1655714400000|2022-06-20 08:40:00|12236.6|12235.7|12232.7|12231.8|12239.9|12239|12232.7|12231.8|834
1655714700000|2022-06-20 08:45:00|12232.8|12231.9|12238.5|12237.6|12240.9|12239.8|12232.7|12231.8|744
1655715000000|2022-06-20 08:50:00|12238.6|12237.7|12242.9|12241.4|12245.3|12243.8|12235.7|12234.2|764
1655715300000|2022-06-20 08:55:00|12242.8|12241.3|12247|12245.5|12248.2|12247|12241|12239.5|1016
1655715600000|2022-06-20 09:00:00|12247.2|12246.3|12250.7|12249.2|12254.3|12252.8|12246.6|12245.4|967
1655715900000|2022-06-20 09:05:00|12250.8|12249.3|12255.8|12254.9|12260.7|12259.8|12249.6|12248.6|916
1655716200000|2022-06-20 09:10:00|12256|12255.1|12257.8|12256.9|12263.4|12261.9|12255.6|12254.6|1156
1655716500000|2022-06-20 09:15:00|12257.9|12257|12256.3|12255.4|12258.5|12257.6|12255.5|12254.3|755
1655716800000|2022-06-20 09:20:00|12256.4|12255.5|12256.9|12255.4|12257.8|12256.3|12251.4|12250.4|747
1655717100000|2022-06-20 09:25:00|12256.8|12255.3|12256|12254.5|12257.9|12256.7|12254|12252.6|790
1655717400000|2022-06-20 09:30:00|12255.9|12254.4|12247.7|12246.8|12255.9|12254.5|12246|12244.7|781
1655717700000|2022-06-20 09:35:00|12247.6|12246.7|12243.6|12242.7|12248.2|12246.9|12242.7|12241.6|779
1655718000000|2022-06-20 09:40:00|12243.8|12242.9|12246|12245.1|12247.5|12246.5|12242.6|12241.5|847
1655718300000|2022-06-20 09:45:00|12246.4|12245.5|12243.4|12242.5|12248.2|12247.3|12241.7|12240.8|762
1655718600000|2022-06-20 09:50:00|12243.5|12242.6|12244.4|12243.5|12246.7|12245.8|12242.9|12242|736
1655718900000|2022-06-20 09:55:00|12244.3|12243.4|12246.5|12245.6|12247.7|12246.6|12243.7|12242.8|714
1655719200000|2022-06-20 10:00:00|12246.7|12245.8|12241.7|12240.8|12247.5|12246.6|12239.6|12238.7|734
1655719500000|2022-06-20 10:05:00|12241.8|12240.9|12237.4|12236.5|12242.6|12241.5|12237.4|12236.5|615
1655719800000|2022-06-20 10:10:00|12237.6|12236.1|12238.2|12237.3|12240.3|12239.2|12236.8|12235.9|607
1655720100000|2022-06-20 10:15:00|12238.3|12237.4|12239.9|12239|12246.5|12245.2|12236.9|12236|777
1655720400000|2022-06-20 10:20:00|12239.7|12238.8|12244.2|12243.3|12244.7|12243.8|12234|12233.1|769
1655720700000|2022-06-20 10:25:00|12244.3|12243.4|12242.8|12241.9|12244.9|12244|12239.9|12239|553
1655721000000|2022-06-20 10:30:00|12242.7|12241.8|12248.7|12247.8|12249|12247.8|12240.3|12239.4|688
1655721300000|2022-06-20 10:35:00|12248.6|12247.7|12256.8|12255.9|12257|12256.1|12247.1|12246.2|659
1655721600000|2022-06-20 10:40:00|12256.9|12256|12256.9|12256|12260.2|12259.3|12256.1|12255.2|690
1655721900000|2022-06-20 10:45:00|12256.8|12255.9|12246.7|12245.8|12259.5|12258.6|12243.7|12242.8|804
1655722200000|2022-06-20 10:50:00|12247|12245.5|12249.2|12247.7|12250.8|12249.9|12244.6|12243.3|629
1655722500000|2022-06-20 10:55:00|12249.3|12247.8|12250.2|12249.3|12251.7|12250.8|12248|12247.1|489
1655722800000|2022-06-20 11:00:00|12250.3|12249.4|12248.2|12247.3|12255.4|12254.3|12247.5|12246.6|658
1655723100000|2022-06-20 11:05:00|12248.1|12247.2|12248.4|12246.9|12249.2|12248|12244.8|12243.5|611
1655723400000|2022-06-20 11:10:00|12248.1|12246.6|12249.5|12248|12249.9|12248.8|12244.4|12243.2|568
1655723700000|2022-06-20 11:15:00|12249.4|12247.9|12253.3|12251.8|12256.4|12255.3|12249.1|12247.9|685
1655724000000|2022-06-20 11:20:00|12253|12252.1|12258.7|12257.8|12260|12258.9|12252.9|12252|629
1655724300000|2022-06-20 11:25:00|12258.5|12257.6|12261.7|12260.8|12262.3|12261.4|12257.7|12256.6|551
1655724600000|2022-06-20 11:30:00|12261.6|12260.7|12271|12269.5|12273.6|12272.3|12261.6|12260.7|772
1655724900000|2022-06-20 11:35:00|12271.1|12269.6|12276.5|12275|12278.9|12277.4|12270.9|12269.4|566
1655725200000|2022-06-20 11:40:00|12276.4|12274.9|12280.2|12278.7|12281.2|12279.7|12273.6|12272.1|683
1655725500000|2022-06-20 11:45:00|12280.1|12278.6|12275|12274.1|12280.1|12278.6|12273.4|12271.9|594
1655725800000|2022-06-20 11:50:00|12275.3|12273.8|12271.9|12270.4|12276.3|12275|12271.3|12269.8|658
1655726100000|2022-06-20 11:55:00|12272|12270.5|12263.1|12261.6|12274|12272.5|12259.8|12258.3|815
1655726400000|2022-06-20 12:00:00|12263|12261.5|12257|12256.1|12267.8|12266.3|12256.2|12254.7|624
1655726700000|2022-06-20 12:05:00|12257.3|12256.4|12261.8|12260.9|12263.8|12262.9|12255.4|12254.5|597
1655727000000|2022-06-20 12:10:00|12261.9|12261|12265.7|12264.8|12266.7|12265.6|12261.7|12260.8|638
1655727300000|2022-06-20 12:15:00|12265.6|12264.7|12263.4|12262.5|12266.6|12265.4|12262.8|12261.9|667
1655727600000|2022-06-20 12:20:00|12263.5|12262.6|12265.2|12264.3|12267.8|12266.9|12262.9|12262|633
1655727900000|2022-06-20 12:25:00|12265.3|12264.4|12269|12268.1|12270.3|12269|12262.7|12261.8|593
1655728200000|2022-06-20 12:30:00|12269.1|12268.2|12268.1|12266.6|12271.7|12270.8|12266.3|12265.4|565
1655728500000|2022-06-20 12:35:00|12267.5|12266.3|12260.9|12260|12269.6|12268.7|12260.6|12259.7|605
1655728800000|2022-06-20 12:40:00|12260.8|12259.9|12260.7|12259.8|12263.1|12262.2|12259.3|12258.2|564
1655729100000|2022-06-20 12:45:00|12260.6|12259.7|12264.1|12263.2|12265.7|12264.5|12258.5|12257.6|563
1655729400000|2022-06-20 12:50:00|12264|12263.1|12258.5|12257.6|12267.9|12267|12257.2|12256.3|721
1655729700000|2022-06-20 12:55:00|12258.6|12257.7|12263.4|12261.9|12264.3|12263.2|12258|12257.1|547
1655730000000|2022-06-20 13:00:00|12263.2|12262.3|12243.9|12242.4|12263.2|12262.3|12237.1|12235.5|1190
1655730300000|2022-06-20 13:05:00|12244|12242.5|12236.9|12236|12249.3|12248.1|12236|12234.8|923
1655730600000|2022-06-20 13:10:00|12237.2|12235.7|12233.2|12231.7|12237.5|12236.1|12226.7|12225.1|1057
1655730900000|2022-06-20 13:15:00|12233.4|12231.9|12232.7|12231.2|12240.1|12238.4|12232.1|12230.6|815
1655731200000|2022-06-20 13:20:00|12232.6|12231.1|12234.2|12232.7|12241|12239.5|12232.5|12231|830
1655731500000|2022-06-20 13:25:00|12234|12232.5|12234.3|12232.8|12236.9|12235.2|12226.7|12225.3|723
1655731800000|2022-06-20 13:30:00|12234.4|12232.9|12230.4|12228.9|12236.5|12235|12228.1|12226.6|850
1655732100000|2022-06-20 13:35:00|12230.7|12229.2|12231.1|12229.6|12235.6|12234.1|12228.2|12226.7|791
1655732400000|2022-06-20 13:40:00|12230.8|12229.3|12234.2|12232.7|12236.7|12235.2|12230.3|12228.8|749
1655732700000|2022-06-20 13:45:00|12234.1|12232.6|12232.5|12231|12237.9|12236.4|12229.2|12227.7|829
1655733000000|2022-06-20 13:50:00|12232.4|12230.9|12231.4|12229.9|12239.3|12237.8|12229.6|12228.1|791
1655733300000|2022-06-20 13:55:00|12231.3|12229.8|12232.8|12231.9|12236.3|12234.8|12228.6|12227.1|724
1655733600000|2022-06-20 14:00:00|12232.6|12231.7|12230.8|12229.9|12236.1|12235.2|12227.9|12226.6|949
1655733900000|2022-06-20 14:05:00|12230.7|12229.8|12234.1|12233.2|12235.9|12234.6|12229.4|12228.5|576
1655734200000|2022-06-20 14:10:00|12234|12233.1|12232.4|12231.5|12240.1|12238.9|12230.8|12229.9|583
1655734500000|2022-06-20 14:15:00|12232.5|12231.6|12238.6|12237.7|12241.3|12240.1|12230.9|12230|695
1655734800000|2022-06-20 14:20:00|12238.5|12237.6|12242|12241.1|12243|12242.1|12233.8|12232.8|755
1655735100000|2022-06-20 14:25:00|12241.9|12241|12241.4|12240.5|12249.3|12248.1|12241.4|12240.4|757
1655735400000|2022-06-20 14:30:00|12240.9|12240|12231.6|12230.7|12241.6|12240.2|12229.9|12228.4|759
1655735700000|2022-06-20 14:35:00|12231.5|12230.6|12242|12241.1|12243.3|12242.1|12229.7|12228.6|766
1655736000000|2022-06-20 14:40:00|12241.9|12241|12244.1|12243.2|12247.6|12246.5|12241.9|12240.9|778
1655736300000|2022-06-20 14:45:00|12244.5|12243|12240.8|12239.9|12246.1|12244.9|12239.6|12238.7|612
1655736600000|2022-06-20 14:50:00|12240.9|12240|12255.3|12253.8|12258.3|12256.6|12239.3|12238.1|979
1655736900000|2022-06-20 14:55:00|12255.4|12253.9|12253.8|12252.9|12259.1|12258.2|12253.4|12252.4|909
1655737200000|2022-06-20 15:00:00|12253.7|12252.8|12250.8|12249.9|12255.1|12253.9|12249.9|12248.7|645
1655737500000|2022-06-20 15:05:00|12250.7|12249.8|12247.3|12246.4|12255.2|12253.9|12245.1|12244|760
1655737800000|2022-06-20 15:10:00|12247.4|12246.5|12252|12251.1|12253.2|12252|12247.4|12246|701
1655738100000|2022-06-20 15:15:00|12252.3|12251.4|12252.6|12251.7|12255.4|12254.1|12250.5|12249.5|658
1655738400000|2022-06-20 15:20:00|12252.7|12251.8|12248.8|12247.9|12256.4|12255.5|12247.4|12246.2|603
1655738700000|2022-06-20 15:25:00|12248.6|12247.7|12245|12243.5|12248.6|12247.7|12244.8|12243.3|589
1655739000000|2022-06-20 15:30:00|12245.3|12243.1|12248.6|12247.7|12252.5|12251.3|12244.9|12243.1|518
1655739300000|2022-06-20 15:35:00|12248.4|12247.5|12247|12246.1|12251.4|12249.9|12246.8|12245.3|423
1655739600000|2022-06-20 15:40:00|12246.9|12246|12248.6|12247.1|12252|12251.1|12246|12244.5|494
1655739900000|2022-06-20 15:45:00|12248.7|12247.2|12250.4|12249.5|12252.9|12251.7|12248.5|12247.2|399
1655740200000|2022-06-20 15:50:00|12250.5|12249.6|12250|12248.5|12253.3|12252.4|12247.9|12246.9|420
1655740500000|2022-06-20 15:55:00|12250.1|12248.6|12250.7|12249.2|12252.9|12251.8|12248.7|12247.4|535
1655740800000|2022-06-20 16:00:00|12250.6|12249.1|12246.7|12245.8|12251.1|12250.1|12246.4|12244.9|453
1655741100000|2022-06-20 16:05:00|12246.8|12245.9|12250.9|12249.4|12251.5|12250.3|12246.6|12245.5|340
1655741400000|2022-06-20 16:10:00|12251|12249.5|12246.2|12244.7|12251.2|12250|12244.1|12242.6|336
1655741700000|2022-06-20 16:15:00|12246.1|12244.6|12243|12241.5|12246.6|12245.1|12242.6|12241.3|444
1655742000000|2022-06-20 16:20:00|12243.1|12241.6|12242.2|12240.7|12244.5|12243|12242.1|12240.6|296
1655742300000|2022-06-20 16:25:00|12242.1|12240.6|12244.7|12243.2|12246.2|12244.7|12241.6|12240.5|485
1655742600000|2022-06-20 16:30:00|12244.5|12243|12239.2|12238.3|12245.7|12244.2|12239|12237.9|445
1655742900000|2022-06-20 16:35:00|12239.3|12238.4|12243.6|12242.1|12244.4|12243.2|12239.2|12238.3|461
1655743200000|2022-06-20 16:40:00|12243.7|12242.2|12249.2|12247.7|12249.4|12248.2|12243.5|12242.1|433
1655743500000|2022-06-20 16:45:00|12249.1|12247.6|12247.5|12246.6|12249.9|12248.4|12245.3|12244.1|467
1655743800000|2022-06-20 16:50:00|12247.4|12246.5|12249.8|12248.9|12250|12248.9|12246.1|12244.7|288
1655744100000|2022-06-20 16:55:00|12249.9|12249|12255.2|12253.7|12257.4|12255.9|12248.6|12247.7|456
1655744400000|2022-06-20 17:00:00|12255.4|12253.9|12250.4|12248.9|12256|12254.4|12249|12247.5|395
1655744700000|2022-06-20 17:05:00|12250.3|12248.8|12248.6|12247.1|12251|12249.4|12248.3|12246.8|156
1655745000000|2022-06-20 17:10:00|12248.7|12247.2|12245.4|12243.9|12248.8|12247.3|12244.2|12242.7|218
1655745300000|2022-06-20 17:15:00|12245.5|12244|12242.8|12241.3|12245.8|12244.3|12242.6|12241.1|278
1655745600000|2022-06-20 17:20:00|12242.9|12241.4|12243.5|12242|12245.6|12244.1|12242.7|12241.2|165
1655745900000|2022-06-20 17:25:00|12243.4|12241.9|12243.4|12241.9|12244|12242.2|12242.5|12240.6|163
1655746200000|2022-06-20 17:30:00|12243.5|12242|12244.4|12242.9|12244.7|12243.2|12242.4|12240.9|174
1655746500000|2022-06-20 17:35:00|12244.5|12243|12243.5|12242|12244.5|12243.1|12242.5|12241.1|168
1655746800000|2022-06-20 17:40:00|12243.4|12241.9|12246.1|12244.6|12246.5|12245|12242.8|12241.5|157
1655747100000|2022-06-20 17:45:00|12246.2|12244.7|12242.8|12241.3|12246.2|12244.7|12242.7|12241.2|242
1655747400000|2022-06-20 17:50:00|12242.9|12241.4|12240.4|12238.9|12243.4|12241.9|12240.2|12238.7|277
1655747700000|2022-06-20 17:55:00|12240.3|12238.8|12235.2|12233.7|12240.4|12238.9|12235.1|12233.6|324
1655748000000|2022-06-20 18:00:00|12235.3|12233.8|12233.7|12232.2|12236.7|12235.3|12233.4|12231.9|404
1655748300000|2022-06-20 18:05:00|12233.8|12232.3|12234.3|12232.8|12235.3|12233.8|12232|12230.5|419
1655748600000|2022-06-20 18:10:00|12234.4|12232.9|12235.8|12234.3|12236.2|12234.7|12233.5|12232|357
1655748900000|2022-06-20 18:15:00|12235.7|12234.2|12236.3|12234.8|12237.5|12236|12234.6|12233.1|406
1655749200000|2022-06-20 18:20:00|12236.2|12234.7|12237.3|12235.8|12237.3|12235.8|12235.2|12233.5|219
1655749500000|2022-06-20 18:25:00|12237.4|12235.9|12238.7|12237.2|12239.1|12237.3|12236.9|12235.1|257
1655749800000|2022-06-20 18:30:00|12238.6|12237.1|12239.8|12238.3|12240.3|12238.6|12238.6|12237.1|136
1655750100000|2022-06-20 18:35:00|12239.9|12238.4|12239.5|12238|12240.1|12238.6|12239.2|12237.5|137
1655750400000|2022-06-20 18:40:00|12239.4|12237.9|12240.6|12239.1|12241|12239.1|12239.3|12237|136
1655750700000|2022-06-20 18:45:00|12240.3|12238.8|12240.6|12239.1|12241.3|12239.5|12240.3|12238.5|100
1655751000000|2022-06-20 18:50:00|12240.5|12239|12238.5|12237|12241.9|12239.9|12238.5|12236.7|172
1655751300000|2022-06-20 18:55:00|12238.4|12236.9|12239.6|12238.1|12240.8|12239.1|12238.4|12236.7|169
1655751600000|2022-06-20 19:00:00|12240.2|12237.7|12243.1|12241.6|12243.9|12241.8|12240.2|12237.7|279
1655751900000|2022-06-20 19:05:00|12243|12241.5|12245.6|12244.1|12246.2|12244.6|12243|12240.8|403
1655752200000|2022-06-20 19:10:00|12245.5|12244|12246.8|12245.3|12247.5|12245.7|12244.9|12243|238
1655752500000|2022-06-20 19:15:00|12246.9|12245.4|12247.4|12246.5|12248.3|12246.6|12246.3|12244|426
1655752800000|2022-06-20 19:20:00|12247.6|12246.1|12248.7|12247.2|12249.4|12247.9|12247.4|12245.8|290
1655753100000|2022-06-20 19:25:00|12248.6|12247.1|12251.6|12249.3|12251.9|12250|12248|12246.2|312
1655753400000|2022-06-20 19:30:00|12251.5|12249.4|12253.4|12251.3|12253.4|12251.9|12250.8|12249.3|268
1655753700000|2022-06-20 19:35:00|12253.5|12251.6|12255.9|12254.4|12256|12254.5|12252.9|12251.4|168
1655754000000|2022-06-20 19:40:00|12256|12254.5|12255.4|12253.9|12257.2|12255.7|12254.2|12252.5|286
1655754300000|2022-06-20 19:45:00|12255.3|12253.8|12258.7|12257.2|12258.7|12257.2|12255.2|12253.6|194
1655754600000|2022-06-20 19:50:00|12258.6|12257.1|12257.7|12256.2|12260.9|12258.9|12257.1|12255.4|426
1655754900000|2022-06-20 19:55:00|12257.6|12256.1|12259.9|12257.6|12260.9|12258.9|12257|12255.4|448
1655755200000|2022-06-20 20:00:00|12260|12257.5|12254.9|12253.4|12260|12257.7|12251.7|12249.2|503
1655755500000|2022-06-20 20:05:00|12254.8|12253.3|12256.2|12254.7|12257.4|12255.5|12254.8|12253|483
1655755800000|2022-06-20 20:10:00|12256.1|12254.6|12259.2|12256.8|12259.4|12257.4|12256.1|12254.4|652
1655756100000|2022-06-20 20:15:00|12259.4|12256.9|12258.2|12255.9|12260.2|12258.1|12257.9|12255.7|667
1655756400000|2022-06-20 20:20:00|12258.3|12255.8|12257.1|12255.6|12258.7|12256.2|12257.1|12255.1|429
1655756700000|2022-06-20 20:25:00|12257|12255.5|12252.1|12250.6|12257.2|12255.8|12251.6|12250.2|445
1655757000000|2022-06-20 20:30:00|12252|12250.5|12252|12249.9|12253.1|12251.7|12250.5|12249|453
1655757300000|2022-06-20 20:35:00|12251.6|12250.1|12251.8|12249.4|12252.1|12250.1|12249.6|12248.1|614
1655757600000|2022-06-20 20:40:00|12251.4|12249.5|12249.6|12248.1|12251.9|12250|12249.6|12247.6|801
1655757900000|2022-06-20 20:45:00|12250.3|12247.2|12249.3|12246.6|12251.8|12248.4|12246.9|12243.2|413
1655758200000|2022-06-20 20:50:00|12249.4|12246.7|12247.6|12244.9|12250.8|12248.3|12247.2|12242.4|272
1655758500000|2022-06-20 20:55:00|12248.8|12242.8|12257.6|12246.6|12258.2|12247.2|12247.9|12241.4|329
1655758800000|2022-06-20 21:00:00|12257.7|12246.7|12254.7|12243.7|12257.9|12246.9|12254.5|12243.5|41
1655759100000|2022-06-20 21:05:00|12254.9|12243.9|12254.5|12243.5|12255.3|12244.3|12254.2|12243.2|38
1655759400000|2022-06-20 21:10:00|12253.7|12242.7|12253.8|12242.8|12255.2|12244.2|12252.5|12241.5|213
1655759700000|2022-06-20 21:15:00|12253.4|12242.4|12253.9|12242.9|12256|12245|12252.2|12241.2|148
1655760000000|2022-06-20 21:20:00|12255.9|12244.9|12254.5|12243.5|12259.3|12248.3|12252.7|12241.7|137
1655760300000|2022-06-20 21:25:00|12254.2|12243.2|12254.4|12243.4|12258.8|12247.8|12251.7|12240.7|91
1655760600000|2022-06-20 21:30:00|12254.8|12243.8|12253.9|12242.9|12255.8|12244.9|12247.7|12236.7|315
1655760900000|2022-06-20 21:35:00|12253.8|12242.8|12254.7|12243.7|12256.5|12246.1|12250.9|12242.6|144
1655761200000|2022-06-20 21:40:00|12251.6|12245.5|12255.7|12244.7|12256.3|12246.3|12250.6|12242.6|108
1655761500000|2022-06-20 21:45:00|12256.4|12245.4|12251.2|12245.9|12256.4|12246.4|12251|12242.9|130
1655761800000|2022-06-20 21:50:00|12251.4|12245.8|12251.6|12245.8|12258.2|12247.2|12250.7|12242.8|129
1655762100000|2022-06-20 21:55:00|12251.5|12245.7|12251.2|12246|12254.1|12246.2|12250.7|12242.7|156
1655762400000|2022-06-20 22:00:00|12252.7|12244.6|12250.4|12245.8|12256.9|12247.4|12248.4|12242.3|452
1655762700000|2022-06-20 22:05:00|12250.3|12246|12247.6|12244|12250.4|12246|12243.8|12239.2|350
1655763000000|2022-06-20 22:10:00|12247.8|12243.9|12251.5|12246.6|12252.1|12247.8|12247.5|12243.6|297
1655763300000|2022-06-20 22:15:00|12250.8|12247|12250.8|12247.6|12251.5|12248|12249.4|12246|836
1655763600000|2022-06-20 22:20:00|12251|12247.7|12251.9|12248.7|12252.5|12249.4|12250.6|12247.2|533
1655763900000|2022-06-20 22:25:00|12252|12248.5|12250.2|12247.8|12253.9|12251.6|12249.2|12246.3|644
1655764200000|2022-06-20 22:30:00|12250.3|12247.7|12252.2|12249.4|12253.5|12251.3|12250.2|12247.7|786
1655764500000|2022-06-20 22:35:00|12252.1|12249.7|12251.6|12248.8|12252.7|12249.9|12248.2|12245.8|902
1655764800000|2022-06-20 22:40:00|12252|12248.9|12252.9|12250.2|12254.8|12252.1|12250.9|12248.4|681
1655765100000|2022-06-20 22:45:00|12253.2|12250|12253.7|12251.2|12255.5|12252.9|12252.2|12249.4|683
1655765400000|2022-06-20 22:50:00|12253.9|12251.3|12255.5|12252.7|12256.6|12253.3|12253.2|12250.6|582
1655765700000|2022-06-20 22:55:00|12255.4|12252.8|12256.4|12253.8|12257.2|12254.8|12254.2|12251.6|562
1655766000000|2022-06-20 23:00:00|12256.5|12253.9|12255.3|12253.8|12257.2|12255.3|12253.8|12252|473
1655766300000|2022-06-20 23:05:00|12255.2|12253.7|12254.6|12253.1|12255.5|12253.9|12253.2|12251.7|492
1655766600000|2022-06-20 23:10:00|12254.7|12253.2|12254.7|12253.2|12254.9|12253.4|12252.6|12251.1|525
1655766900000|2022-06-20 23:15:00|12254.6|12253.1|12254.8|12253.3|12255.6|12254.1|12252.8|12251.3|436
1655767200000|2022-06-20 23:20:00|12254.9|12253.4|12253.4|12251.9|12255.3|12253.5|12253|12251.5|301
1655767500000|2022-06-20 23:25:00|12253.5|12252|12252.4|12250.9|12255.1|12253.6|12251.9|12250.4|360
1655767800000|2022-06-20 23:30:00|12252.3|12250.8|12248.2|12246.7|12252.5|12251|12248.1|12246.6|653
1655768100000|2022-06-20 23:35:00|12248.1|12246.6|12249.6|12248.1|12250.3|12248.5|12247.5|12246|418
1655768400000|2022-06-20 23:40:00|12249.7|12248.2|12251.7|12250.2|12252.7|12251.5|12249.5|12248|712
1655768700000|2022-06-20 23:45:00|12251.6|12250.1|12258.6|12257.1|12259.6|12258.2|12251|12249.5|637
1655769000000|2022-06-20 23:50:00|12258.5|12257|12256.3|12254.8|12260.3|12258.8|12255.2|12253.7|421
1655769300000|2022-06-20 23:55:00|12256.2|12254.7|12249.1|12247.6|12256.2|12254.7|12248.9|12247.6|434
1655769600000|2022-06-21 00:00:00|12248.9|12247.4|12257.1|12255.6|12259.2|12258|12247.9|12246.8|899
1655769900000|2022-06-21 00:05:00|12257|12255.5|12255.4|12254.5|12257|12255.5|12252.7|12251.7|646
1655770200000|2022-06-21 00:10:00|12255.7|12254.2|12253.6|12252.7|12258.3|12257.1|12250.4|12249.5|606
1655770500000|2022-06-21 00:15:00|12253.7|12252.8|12252.3|12250.8|12255.5|12254.3|12249.1|12247.8|551
1655770800000|2022-06-21 00:20:00|12252.2|12250.7|12261.2|12259.7|12261.9|12260.3|12250.3|12248.8|634
1655771100000|2022-06-21 00:25:00|12261.1|12259.6|12265.7|12264.2|12266.4|12264.9|12260.4|12258.9|688
1655771400000|2022-06-21 00:30:00|12265.8|12264.3|12271.5|12270|12271.8|12270.3|12263.9|12262.6|838
1655771700000|2022-06-21 00:35:00|12271.6|12270.1|12266.6|12265.1|12272.4|12271.1|12266.6|12265.1|664
1655772000000|2022-06-21 00:40:00|12266.9|12265.4|12261.3|12259.8|12267.4|12265.9|12256.3|12254.6|816
1655772300000|2022-06-21 00:45:00|12261.4|12259.9|12267.7|12266.2|12268.5|12267|12261.3|12259.8|734
1655772600000|2022-06-21 00:50:00|12267.8|12266.3|12264.9|12263.4|12269.5|12268|12262.6|12261.1|777
1655772900000|2022-06-21 00:55:00|12265.3|12263.8|12270.7|12269.2|12271.6|12270.2|12262.2|12260.7|828
1655773200000|2022-06-21 01:00:00|12270.8|12269.3|12272.5|12271.6|12274.4|12273.1|12268.3|12266.8|833
1655773500000|2022-06-21 01:05:00|12272.9|12272|12276|12275.1|12276.7|12275.5|12272.4|12271.3|800
1655773800000|2022-06-21 01:10:00|12275.8|12274.9|12274.6|12273.1|12276.2|12275.3|12271.8|12270.9|698
1655774100000|2022-06-21 01:15:00|12274.5|12273|12275.3|12273.8|12276.4|12275|12270.7|12269.4|571
1655774400000|2022-06-21 01:20:00|12275.5|12274|12278.5|12277|12284.7|12283|12275.4|12273.9|765
1655774700000|2022-06-21 01:25:00|12278.3|12276.8|12273.2|12271.7|12279.4|12278|12273|12271.6|473
1655775000000|2022-06-21 01:30:00|12273.3|12271.8|12271.8|12270.3|12275.9|12274.4|12267.4|12265.9|791
1655775300000|2022-06-21 01:35:00|12271.7|12270.2|12273.8|12272.3|12274.6|12273.2|12269.4|12267.9|681
1655775600000|2022-06-21 01:40:00|12274|12272.5|12270.1|12268.6|12274.2|12272.7|12268.6|12267.1|694
1655775900000|2022-06-21 01:45:00|12270|12268.5|12268.1|12266.6|12270.8|12269.3|12262.9|12261.7|896
1655776200000|2022-06-21 01:50:00|12267.9|12267|12269.5|12268|12269.6|12268.2|12265.8|12264.6|692
1655776500000|2022-06-21 01:55:00|12269.4|12267.9|12267.1|12266.2|12269.5|12268.6|12265.8|12264.9|559
1655776800000|2022-06-21 02:00:00|12267.2|12266.3|12273.9|12273|12276.3|12275.4|12267.1|12266.2|700
1655777100000|2022-06-21 02:05:00|12274|12273.1|12270.2|12269.3|12274|12273.1|12270|12268.9|603
1655777400000|2022-06-21 02:10:00|12270.1|12269.2|12270.9|12270|12272.4|12271.3|12268.9|12267.8|566
1655777700000|2022-06-21 02:15:00|12271|12270.1|12268.3|12267.4|12271|12270.1|12267.8|12266.9|528
1655778000000|2022-06-21 02:20:00|12268.4|12267.5|12269.3|12268.4|12270.9|12270|12267.7|12266.8|408
1655778300000|2022-06-21 02:25:00|12269.4|12268.5|12271.8|12270.9|12271.9|12271|12269.4|12268.3|287
1655778600000|2022-06-21 02:30:00|12272|12271.1|12275|12274.1|12275|12274.1|12271.2|12270.1|290
1655778900000|2022-06-21 02:35:00|12274.9|12274|12275.4|12274.5|12276.7|12275.5|12271.9|12271|373
1655779200000|2022-06-21 02:40:00|12275.5|12274.6|12273.4|12272.5|12275.5|12274.6|12273|12271.8|339
1655779500000|2022-06-21 02:45:00|12273.3|12272.4|12273.9|12273|12274.4|12273.2|12272.8|12271.7|254
1655779800000|2022-06-21 02:50:00|12273.8|12272.9|12274.8|12273.3|12275.5|12274.2|12273.2|12272.1|287
1655780100000|2022-06-21 02:55:00|12274.7|12273.2|12275.1|12273.6|12276|12274.7|12272.8|12271.8|578
1655780400000|2022-06-21 03:00:00|12275|12273.5|12275.2|12273.7|12276|12274.8|12273.2|12272|459
1655780700000|2022-06-21 03:05:00|12275.1|12273.6|12271.7|12270.2|12275.7|12274.3|12270.5|12269.3|440
1655781000000|2022-06-21 03:10:00|12271.6|12270.1|12270.4|12268.9|12272.4|12271|12268.7|12267.6|638
1655781300000|2022-06-21 03:15:00|12270.6|12269.1|12275.2|12273.7|12275.5|12274.1|12270|12268.9|652
1655781600000|2022-06-21 03:20:00|12275.3|12273.8|12275.9|12274.4|12277.2|12275.9|12273.6|12272.5|524
1655781900000|2022-06-21 03:25:00|12275.8|12274.3|12273.8|12272.9|12276.1|12274.9|12273.3|12272.3|455
1655782200000|2022-06-21 03:30:00|12273.7|12272.8|12274.7|12273.8|12277|12276.1|12273.4|12272.4|406
1655782500000|2022-06-21 03:35:00|12274.6|12273.7|12271.7|12270.8|12274.7|12273.8|12271.2|12269.7|469
1655782800000|2022-06-21 03:40:00|12271.8|12270.9|12274.9|12274|12275.9|12275|12271.2|12270|465
1655783100000|2022-06-21 03:45:00|12275|12274.1|12274.7|12273.8|12275.9|12275|12273.8|12272.7|416
1655783400000|2022-06-21 03:50:00|12274.6|12273.7|12279.7|12278.2|12279.9|12278.7|12274.6|12273.7|434
1655783700000|2022-06-21 03:55:00|12279.6|12278.1|12280.7|12279.2|12281.6|12280.4|12277.1|12276|646
1655784000000|2022-06-21 04:00:00|12280.6|12279.1|12281.4|12279.9|12281.4|12280.2|12279.7|12278.4|447
1655784300000|2022-06-21 04:05:00|12281.3|12279.8|12275.7|12274.8|12282.2|12280.7|12274.7|12273.6|429
1655784600000|2022-06-21 04:10:00|12275.8|12274.9|12274.7|12273.2|12276.7|12275.2|12274.3|12272.9|386
1655784900000|2022-06-21 04:15:00|12274.6|12273.1|12276.1|12274.6|12276.4|12275.2|12273.9|12272.4|321
1655785200000|2022-06-21 04:20:00|12276|12274.5|12274.5|12273.6|12277.7|12276.6|12274.4|12273.5|335
1655785500000|2022-06-21 04:25:00|12274.6|12273.7|12272.8|12271.9|12275.1|12274.2|12272|12271|378
1655785800000|2022-06-21 04:30:00|12272.6|12271.7|12271.1|12270.2|12272.7|12271.8|12268.8|12267.6|460
1655786100000|2022-06-21 04:35:00|12271.4|12270.5|12269.2|12268.3|12272.1|12270.9|12268.5|12267.6|274
1655786400000|2022-06-21 04:40:00|12269.1|12268.2|12269.7|12268.8|12271|12270.1|12268.4|12267.1|379
1655786700000|2022-06-21 04:45:00|12269.6|12268.7|12265.8|12264.9|12270.3|12269.4|12265.6|12264.7|332
1655787000000|2022-06-21 04:50:00|12265.7|12264.8|12267|12265.5|12267.5|12266.4|12264.9|12263.9|347
1655787300000|2022-06-21 04:55:00|12266.9|12265.4|12265.2|12264.3|12267.3|12266.1|12265|12263.9|304
1655787600000|2022-06-21 05:00:00|12265.1|12264.2|12270.4|12268.9|12272.3|12270.8|12265.1|12264.2|452
1655787900000|2022-06-21 05:05:00|12270.3|12268.8|12270.3|12269.4|12271.2|12269.8|12268.3|12266.8|412
1655788200000|2022-06-21 05:10:00|12270.4|12269.5|12269|12268.1|12273|12271.5|12268.8|12267.3|472
1655788500000|2022-06-21 05:15:00|12268.9|12268|12267.8|12266.9|12269.5|12268.3|12266.7|12265.6|406
1655788800000|2022-06-21 05:20:00|12267.7|12266.8|12267.5|12266.6|12268.5|12267.3|12266.5|12265.2|569
1655789100000|2022-06-21 05:25:00|12267.6|12266.7|12264.5|12263|12268.4|12267.3|12263.7|12262.5|618
1655789400000|2022-06-21 05:30:00|12264.4|12262.9|12262.5|12261|12265.9|12264.7|12259.1|12257.9|626
1655789700000|2022-06-21 05:35:00|12262.6|12261.1|12258.7|12257.2|12262.9|12261.7|12257|12255.9|534
1655790000000|2022-06-21 05:40:00|12259.1|12257.6|12262.4|12260.9|12262.7|12261.2|12258.1|12256.6|478
1655790300000|2022-06-21 05:45:00|12262.5|12261|12259.3|12257.8|12262.7|12261.2|12255.7|12254.5|661
1655790600000|2022-06-21 05:50:00|12259.2|12257.7|12262|12260.5|12263|12261.9|12256.9|12255.4|673
1655790900000|2022-06-21 05:55:00|12262.1|12260.6|12261.6|12260.1|12264|12262.5|12260.4|12259.3|641
1655791200000|2022-06-21 06:00:00|12261.5|12260|12262.9|12262|12264.4|12263.3|12259.6|12258.5|737
1655791500000|2022-06-21 06:05:00|12262.8|12261.9|12253.1|12252.2|12263.8|12262.8|12253|12252.1|616
1655791800000|2022-06-21 06:10:00|12252.9|12252|12254.3|12252.8|12257.8|12256.5|12252.7|12251.8|579
1655792100000|2022-06-21 06:15:00|12254.2|12252.7|12250|12248.5|12254.2|12252.9|12245.5|12244|659
1655792400000|2022-06-21 06:20:00|12249.9|12248.4|12257.2|12255.7|12259.6|12258.1|12249.6|12248.2|633
1655792700000|2022-06-21 06:25:00|12257.3|12255.8|12261|12259.5|12261.9|12260.4|12255.2|12253.4|744
1655793000000|2022-06-21 06:30:00|12260.9|12259.4|12265.3|12263.8|12267.9|12266.6|12260.2|12258.7|952
1655793300000|2022-06-21 06:35:00|12265.2|12263.7|12277.4|12275.9|12277.9|12276.4|12264.5|12263.3|1038
1655793600000|2022-06-21 06:40:00|12277.5|12276|12272.1|12270.6|12280.3|12278.7|12271.2|12270|837
1655793900000|2022-06-21 06:45:00|12272|12270.5|12271.5|12270|12273.4|12271.4|12266|12264.5|840
1655794200000|2022-06-21 06:50:00|12271.6|12270.1|12270|12268.5|12273|12271.5|12267.9|12265.9|794
1655794500000|2022-06-21 06:55:00|12269.9|12268.4|12277.6|12276.1|12278.4|12276.9|12264.8|12263.5|948
1655794800000|2022-06-21 07:00:00|12277.8|12276.3|12286.3|12284.8|12287.9|12286.6|12275|12273.7|1161
1655795100000|2022-06-21 07:05:00|12286.2|12284.7|12289.7|12288.2|12300.2|12298.7|12286.1|12284.6|1116
1655795400000|2022-06-21 07:10:00|12289.6|12288.1|12295.8|12294.3|12299.8|12297.8|12289.5|12288.1|1004
1655795700000|2022-06-21 07:15:00|12295.9|12294.4|12306.2|12304.7|12309.6|12308.1|12295.9|12294.4|1303
1655796000000|2022-06-21 07:20:00|12305.9|12305|12298.9|12297.4|12309.4|12307.9|12296.4|12294.9|1136
1655796300000|2022-06-21 07:25:00|12298.6|12297.1|12298|12296.5|12303.4|12302|12295.6|12294.1|1074
1655796600000|2022-06-21 07:30:00|12298.2|12296.7|12299.5|12298|12300.7|12298.8|12293.4|12291.6|1200
1655796900000|2022-06-21 07:35:00|12299.7|12297.5|12301.7|12300.2|12305.1|12303.6|12298.3|12296.7|1042
1655797200000|2022-06-21 07:40:00|12301.3|12299.8|12295.6|12294.1|12303.2|12301.4|12290.3|12289|1310
1655797500000|2022-06-21 07:45:00|12295.4|12293.9|12299|12297.5|12300|12298.5|12292.9|12291.4|898
1655797800000|2022-06-21 07:50:00|12299.1|12297.6|12294.8|12293.3|12303.9|12302.4|12292.3|12290.8|1063
1655798100000|2022-06-21 07:55:00|12294.5|12293|12298.1|12296.6|12301.9|12300.4|12292.1|12290.6|1086
1655798400000|2022-06-21 08:00:00|12298|12296.5|12299.6|12298.1|12302.7|12301.2|12288.4|12286.9|1054
1655798700000|2022-06-21 08:05:00|12299.7|12298.2|12291.6|12290.1|12301.1|12299.6|12291.2|12289.7|1104
1655799000000|2022-06-21 08:10:00|12291.5|12290|12294.9|12293.4|12299.4|12297.9|12291.3|12289.8|1182
1655799300000|2022-06-21 08:15:00|12295.8|12294.3|12303|12301.5|12306.6|12304.8|12290.3|12288.8|1063
1655799600000|2022-06-21 08:20:00|12303.3|12301|12297.1|12295.6|12303.3|12301.6|12292.9|12291|883
1655799900000|2022-06-21 08:25:00|12297.3|12295.8|12294.4|12292.9|12298.2|12296.7|12290.9|12289.4|735
1655800200000|2022-06-21 08:30:00|12294.5|12293|12304.8|12303.3|12306|12304.6|12294.2|12292.7|937
1655800500000|2022-06-21 08:35:00|12304.9|12303.4|12303.7|12302.2|12307.3|12305.8|12302.9|12301.4|816
1655800800000|2022-06-21 08:40:00|12303.8|12302.3|12318.2|12316.7|12325.8|12323.6|12302.8|12301.3|943
1655801100000|2022-06-21 08:45:00|12318.7|12317.2|12303.3|12301.8|12321.8|12319.5|12303.2|12301.7|1331
1655801400000|2022-06-21 08:50:00|12303.1|12301.6|12307.5|12306|12309.6|12308.1|12303|12301.5|959
1655801700000|2022-06-21 08:55:00|12307.7|12306.2|12310.3|12308.8|12313|12311.5|12305.7|12304.2|879
1655802000000|2022-06-21 09:00:00|12310.2|12308.7|12306.6|12305.1|12311.2|12309.7|12304.1|12302.4|752
1655802300000|2022-06-21 09:05:00|12306.5|12305|12315.7|12314.2|12315.8|12314.3|12300.9|12299.2|788
1655802600000|2022-06-21 09:10:00|12315.6|12314.1|12317.5|12316|12318.1|12316.6|12310.6|12309.1|683
1655802900000|2022-06-21 09:15:00|12317.6|12316.1|12315.3|12313.8|12318.8|12317.3|12314.5|12313|667
1655803200000|2022-06-21 09:20:00|12315.2|12313.7|12316.4|12314.9|12317.6|12316.1|12313.1|12311.6|689
1655803500000|2022-06-21 09:25:00|12316.5|12315|12313.9|12312.4|12317.1|12315.6|12310.9|12309.4|551
1655803800000|2022-06-21 09:30:00|12313.8|12312.3|12313.7|12312.2|12317.5|12316|12311.1|12309.6|580
1655804100000|2022-06-21 09:35:00|12313.5|12312|12312.1|12310.6|12315|12313.5|12309.8|12308.6|620
1655804400000|2022-06-21 09:40:00|12312.2|12310.7|12307.7|12306.8|12312.7|12311.6|12304.9|12303.9|581
1655804700000|2022-06-21 09:45:00|12307.6|12306.7|12304.9|12303.4|12309.7|12308.6|12303.8|12302.6|640
1655805000000|2022-06-21 09:50:00|12305|12303.5|12303|12301.5|12306.7|12305.2|12300|12298.8|725
1655805300000|2022-06-21 09:55:00|12302.9|12301.4|12297.1|12295.6|12304.1|12302.6|12295|12293.5|665
1655805600000|2022-06-21 10:00:00|12297.2|12295.7|12293.2|12292.3|12297.8|12296.4|12292.1|12291|729
1655805900000|2022-06-21 10:05:00|12293.1|12292.2|12297.1|12295.6|12298.4|12297.3|12289.6|12288.7|843
1655806200000|2022-06-21 10:10:00|12297.2|12295.7|12293.7|12292.2|12297.4|12296.1|12289.1|12287.6|667
1655806500000|2022-06-21 10:15:00|12293.8|12292.3|12296.5|12295.6|12298.9|12297.6|12291.1|12289.6|750
1655806800000|2022-06-21 10:20:00|12296.4|12295.5|12285.1|12283.6|12297.2|12296|12284.4|12282.9|676
1655807100000|2022-06-21 10:25:00|12285.2|12283.7|12293.5|12292.6|12295.3|12294.1|12284.9|12283.4|715
1655807400000|2022-06-21 10:30:00|12293.4|12292.5|12297.5|12296|12302|12300.5|12293.4|12292.1|845
1655807700000|2022-06-21 10:35:00|12297.4|12295.9|12297|12296.1|12300.1|12298.6|12294.3|12293.3|649
1655808000000|2022-06-21 10:40:00|12297.1|12296.2|12297.2|12296.3|12299|12298|12293|12291.8|704
1655808300000|2022-06-21 10:45:00|12297.3|12296.4|12293.7|12292.8|12298.1|12297|12293.6|12292.5|614
1655808600000|2022-06-21 10:50:00|12293.6|12292.7|12289.1|12287.6|12298.7|12297.8|12287.2|12285.8|801
1655808900000|2022-06-21 10:55:00|12289.2|12287.7|12281.8|12280.3|12290.1|12288.6|12279.5|12278|1086
1655809200000|2022-06-21 11:00:00|12281.6|12280.1|12284.7|12283.2|12287.4|12286.5|12281.3|12280.1|821
1655809500000|2022-06-21 11:05:00|12284.4|12283.5|12270.4|12268.9|12284.9|12283.6|12269.4|12268.1|1019
1655809800000|2022-06-21 11:10:00|12270.5|12269|12264.1|12263.2|12274.8|12273.5|12264|12263.1|865
1655810100000|2022-06-21 11:15:00|12264.2|12263.3|12260.4|12259.5|12265|12264.1|12257.1|12256.2|847
1655810400000|2022-06-21 11:20:00|12260.3|12259.4|12259.4|12258.5|12261|12260.1|12252|12250.6|849
1655810700000|2022-06-21 11:25:00|12259.5|12258.6|12261.1|12260.2|12264.1|12262.9|12258.8|12257.9|688
1655811000000|2022-06-21 11:30:00|12261.2|12260.3|12265|12264.1|12265.2|12264.3|12260|12259.1|726
1655811300000|2022-06-21 11:35:00|12264.9|12264|12262.6|12261.7|12265.5|12264.4|12261.1|12260.1|738
1655811600000|2022-06-21 11:40:00|12262.7|12261.8|12266.8|12265.3|12267.3|12265.8|12254.5|12253|876
1655811900000|2022-06-21 11:45:00|12266.4|12265.5|12262.6|12261.1|12270.1|12268.7|12260.1|12259|915
1655812200000|2022-06-21 11:50:00|12262.4|12260.9|12260.9|12260|12263.5|12262.4|12255.3|12254|1052
1655812500000|2022-06-21 11:55:00|12261|12260.1|12269.5|12268.6|12269.5|12268.6|12258.9|12258|1013
1655812800000|2022-06-21 12:00:00|12269.6|12268.7|12262.6|12261.7|12270.2|12269.3|12260.8|12259.5|1040
1655813100000|2022-06-21 12:05:00|12263|12261.5|12264.9|12263.4|12271.4|12269.9|12263|12261.5|853
1655813400000|2022-06-21 12:10:00|12265|12263.5|12267.1|12265.6|12268|12266.5|12260.7|12259.5|922
1655813700000|2022-06-21 12:15:00|12266.9|12265.4|12270.8|12269.3|12273.1|12271.7|12266.9|12265.4|867
1655814000000|2022-06-21 12:20:00|12271.1|12269.6|12279.4|12278.5|12280.4|12279|12271.1|12269.6|1000
1655814300000|2022-06-21 12:25:00|12279.5|12278.6|12278|12276.5|12282.3|12281.1|12276|12274.8|772
1655814600000|2022-06-21 12:30:00|12278.1|12276.6|12275.9|12274.4|12282.5|12281.1|12275.2|12273.8|782
1655814900000|2022-06-21 12:35:00|12275.8|12274.3|12270|12268.5|12277.7|12276.5|12264.4|12263.2|1109
1655815200000|2022-06-21 12:40:00|12269.9|12268.4|12271.5|12270.6|12274.5|12273|12265.9|12264.7|1067
1655815500000|2022-06-21 12:45:00|12271.7|12270.2|12276.2|12274.7|12276.4|12274.9|12269.5|12268|768
1655815800000|2022-06-21 12:50:00|12276.3|12274.8|12272.2|12270.7|12281.2|12279.7|12271.9|12270.4|741
1655816100000|2022-06-21 12:55:00|12272.1|12270.6|12267.7|12266.2|12275.6|12274.1|12263|12261.5|817
1655816400000|2022-06-21 13:00:00|12267.5|12266|12270.9|12269.4|12274.9|12273.4|12266.8|12265.3|955
1655816700000|2022-06-21 13:05:00|12271|12269.5|12278.9|12277.4|12282.9|12281.4|12271|12269.5|797
1655817000000|2022-06-21 13:10:00|12279|12277.5|12273.4|12271.9|12281|12279.9|12269.6|12268.3|948
1655817300000|2022-06-21 13:15:00|12273.3|12271.8|12274.5|12273|12277.2|12275.8|12272|12270.5|841
1655817600000|2022-06-21 13:20:00|12274.6|12273.1|12276.6|12275.7|12277.2|12275.9|12270.1|12268.9|736
1655817900000|2022-06-21 13:25:00|12276.5|12275.1|12282.1|12280.6|12283.1|12281.9|12274.5|12273.2|821
1655818200000|2022-06-21 13:30:00|12282.4|12280.9|12281.4|12280.5|12285.3|12284|12274.6|12273.1|1221
1655818500000|2022-06-21 13:35:00|12281.3|12280.4|12278.3|12276.8|12289.5|12288.4|12275.1|12273.6|1088
1655818800000|2022-06-21 13:40:00|12278.2|12276.7|12283.3|12281.8|12287.8|12286.3|12278|12276.5|954
1655819100000|2022-06-21 13:45:00|12283.2|12281.7|12284.4|12283.5|12288.2|12286.7|12280.3|12279.4|1077
1655819400000|2022-06-21 13:50:00|12284.3|12283.4|12293.4|12292.5|12295.4|12294.3|12279.6|12278.3|1171
1655819700000|2022-06-21 13:55:00|12293.5|12292|12287|12285.5|12295.2|12293.9|12282.8|12281.3|1053
1655820000000|2022-06-21 14:00:00|12287.1|12285.6|12279.1|12277.6|12288.6|12287.4|12275.1|12274.1|1295
1655820300000|2022-06-21 14:05:00|12279|12277.5|12272.8|12271.9|12280.8|12279.9|12268.6|12267.5|1078
1655820600000|2022-06-21 14:10:00|12272.5|12271.6|12264.4|12263.5|12273.3|12272.3|12263.4|12262.5|945
1655820900000|2022-06-21 14:15:00|12265.1|12263.6|12263.5|12262.6|12268.5|12267.6|12262.7|12261.7|800
1655821200000|2022-06-21 14:20:00|12263.4|12261.9|12254.1|12253.2|12264.2|12263.3|12253.3|12252.4|879
1655821500000|2022-06-21 14:25:00|12254|12253.1|12257.9|12257|12258.2|12257.3|12248.9|12248|888
1655821800000|2022-06-21 14:30:00|12257.7|12256.2|12259.9|12258.4|12265.3|12263.8|12257|12256.1|957
1655822100000|2022-06-21 14:35:00|12259.6|12258.7|12270.7|12269.8|12272.3|12271.4|12259.6|12258.5|1036
1655822400000|2022-06-21 14:40:00|12270.8|12269.9|12275|12273.5|12275.8|12274.9|12270.2|12269.3|1089
1655822700000|2022-06-21 14:45:00|12274.8|12273.3|12282.4|12280.9|12284.4|12283.1|12273.2|12272.2|1048
1655823000000|2022-06-21 14:50:00|12282.5|12281|12283.3|12282.4|12288.4|12287.5|12280.9|12279.6|1110
1655823300000|2022-06-21 14:55:00|12283.4|12282.5|12283.8|12282.3|12288|12287|12281.9|12280.8|941
1655823600000|2022-06-21 15:00:00|12283.7|12282.2|12282.6|12281.7|12284.9|12283.4|12280.4|12279.1|867
1655823900000|2022-06-21 15:05:00|12282.7|12281.8|12277.7|12276.8|12285.7|12284.2|12277.1|12275.9|823
1655824200000|2022-06-21 15:10:00|12277.6|12276.7|12278.4|12277.5|12278.8|12277.7|12266.7|12265.4|1001
1655824500000|2022-06-21 15:15:00|12278.7|12277.8|12275.3|12274.4|12279.3|12278.4|12271.9|12271|932
1655824800000|2022-06-21 15:20:00|12276.1|12274.6|12275.3|12274.4|12278.5|12277.3|12273|12271.7|689
1655825100000|2022-06-21 15:25:00|12275.5|12274.6|12280.7|12279.8|12281.4|12280.5|12275.1|12274|740
1655825400000|2022-06-21 15:30:00|12281.1|12279.6|12281.9|12281|12285.1|12283.9|12276.3|12275.4|735
1655825700000|2022-06-21 15:35:00|12282|12281.1|12272.5|12271.6|12282.2|12281.3|12271.4|12270.5|665
1655826000000|2022-06-21 15:40:00|12272.8|12271.9|12277.6|12276.7|12279.1|12278.2|12270.7|12269.8|808
1655826300000|2022-06-21 15:45:00|12277.5|12276.6|12276.9|12275.4|12280.3|12279.4|12272.4|12271.1|915
1655826600000|2022-06-21 15:50:00|12277|12275.5|12275.7|12274.8|12281.5|12280.6|12273.4|12272.5|801
1655826900000|2022-06-21 15:55:00|12275.6|12274.7|12276.8|12275.9|12279.7|12278.8|12273.9|12272.7|788
1655827200000|2022-06-21 16:00:00|12276.6|12275.7|12272.8|12271.9|12277.7|12276.8|12272.1|12271|806
1655827500000|2022-06-21 16:05:00|12272.9|12272|12273.6|12272.7|12278.4|12277.5|12271.6|12270.6|621
1655827800000|2022-06-21 16:10:00|12273.4|12272.5|12266|12264.5|12274.4|12273.3|12263.9|12262.4|937
1655828100000|2022-06-21 16:15:00|12265.9|12264.4|12262|12261.1|12266.8|12264.9|12258.6|12257.1|899
1655828400000|2022-06-21 16:20:00|12262.3|12261.4|12263.1|12262.2|12263.3|12262.2|12259.8|12258.9|758
1655828700000|2022-06-21 16:25:00|12263.2|12262.3|12264.1|12263.2|12266|12265.1|12261.3|12260.3|716
1655829000000|2022-06-21 16:30:00|12264|12263.1|12265.7|12264.2|12265.8|12264.6|12261.8|12260.9|605
1655829300000|2022-06-21 16:35:00|12265.9|12264.4|12267.3|12266.4|12269.9|12268.7|12265.6|12264.4|519
1655829600000|2022-06-21 16:40:00|12267.4|12266.5|12270.3|12268.8|12270.4|12269.4|12266.5|12265.4|419
1655829900000|2022-06-21 16:45:00|12270.4|12268.9|12274|12273.1|12274.5|12273.4|12267|12266.1|478
1655830200000|2022-06-21 16:50:00|12274.1|12273.2|12272.3|12270.8|12276.4|12275.3|12271.9|12270.7|474
1655830500000|2022-06-21 16:55:00|12272.2|12270.7|12272.5|12271.6|12273|12272.1|12269.6|12268.5|525
1655830800000|2022-06-21 17:00:00|12272.4|12271.5|12274|12273.1|12274.2|12273.3|12269|12267.9|545
1655831100000|2022-06-21 17:05:00|12273.9|12273|12267.9|12267|12273.9|12273|12266.8|12265.9|517
1655831400000|2022-06-21 17:10:00|12268.1|12267.2|12274.6|12273.7|12275.6|12274.5|12266.4|12265.2|567
1655831700000|2022-06-21 17:15:00|12274.5|12273.6|12273.9|12272.4|12277.7|12276.8|12273.5|12272.4|364
1655832000000|2022-06-21 17:20:00|12274.1|12272.6|12271.1|12270.2|12275.2|12274|12270.9|12270|398
1655832300000|2022-06-21 17:25:00|12271.7|12270.8|12265.2|12264.3|12272.1|12271.2|12264.8|12263.8|496
1655832600000|2022-06-21 17:30:00|12265.3|12264.4|12268.2|12267.3|12269.6|12268.7|12264.7|12263.8|517
1655832900000|2022-06-21 17:35:00|12268.1|12267.2|12267.9|12267|12271.4|12270.5|12266.8|12265.9|563
1655833200000|2022-06-21 17:40:00|12268|12267.1|12270.3|12269.4|12271.4|12270.4|12265.5|12264.6|616
1655833500000|2022-06-21 17:45:00|12270.2|12269.3|12277|12276.1|12278.3|12277.4|12268.4|12267.3|571
1655833800000|2022-06-21 17:50:00|12276.9|12276|12273.5|12272.6|12279.5|12278.4|12273.5|12272.6|481
1655834100000|2022-06-21 17:55:00|12273.1|12272.2|12275.3|12274.4|12275.5|12274.5|12270.3|12269.4|400
1655834400000|2022-06-21 18:00:00|12275.1|12274.2|12271.3|12270.4|12275.4|12274.5|12269.7|12268.5|498
1655834700000|2022-06-21 18:05:00|12271.2|12270.3|12272.9|12272|12276|12275.1|12271.1|12270.2|445
1655835000000|2022-06-21 18:10:00|12273|12272.1|12269.8|12268.9|12274.3|12273.4|12269.4|12268.5|516
1655835300000|2022-06-21 18:15:00|12269.9|12269|12270.9|12270|12273.3|12272.4|12268.1|12267|413
1655835600000|2022-06-21 18:20:00|12270.6|12269.7|12271.6|12270.7|12274.4|12273.5|12268.7|12267.8|478
1655835900000|2022-06-21 18:25:00|12271.8|12270.9|12269.2|12268.3|12271.8|12270.9|12268.7|12267.5|326
1655836200000|2022-06-21 18:30:00|12269.5|12268|12272.4|12270.9|12273.9|12272.6|12269.5|12268|423
1655836500000|2022-06-21 18:35:00|12272.5|12271|12266.9|12266|12273.3|12272.1|12265.6|12264.7|418
1655836800000|2022-06-21 18:40:00|12267.1|12265.6|12270.3|12269.4|12270.9|12269.8|12266.8|12265.6|487
1655837100000|2022-06-21 18:45:00|12270.2|12269.3|12263|12262.1|12270.2|12269.3|12262.4|12261.5|603
1655837400000|2022-06-21 18:50:00|12263.1|12262.2|12270.6|12269.7|12271.7|12270.5|12262.2|12261.3|700
1655837700000|2022-06-21 18:55:00|12270.8|12269.9|12276.9|12276|12277.3|12276.3|12270.8|12269.9|616
1655838000000|2022-06-21 19:00:00|12277.4|12276.5|12279.7|12278.2|12282.7|12281.4|12276.7|12275.5|670
1655838300000|2022-06-21 19:05:00|12279.6|12278.1|12276.5|12275|12279.7|12278.2|12274.4|12272.8|701
1655838600000|2022-06-21 19:10:00|12276.6|12275.1|12278.3|12276.8|12281.2|12279.8|12276.4|12274.8|447
1655838900000|2022-06-21 19:15:00|12278.2|12276.7|12277.2|12275.7|12279.8|12278.3|12276.9|12275.5|253
1655839200000|2022-06-21 19:20:00|12277.3|12275.8|12277.5|12276.6|12278|12276.8|12275.4|12274|338
1655839500000|2022-06-21 19:25:00|12277.4|12276.5|12280.5|12279.6|12281.2|12279.9|12274.8|12273.9|580
1655839800000|2022-06-21 19:30:00|12280.6|12279.7|12279.4|12277.2|12282.5|12281.1|12278|12276.5|447
1655840100000|2022-06-21 19:35:00|12279|12277.5|12275.1|12273.6|12279.7|12277.9|12274.7|12273.3|450
1655840400000|2022-06-21 19:40:00|12275.3|12273.8|12272.3|12271.4|12275.3|12274|12271.5|12270.6|355
1655840700000|2022-06-21 19:45:00|12272.2|12271.3|12271.3|12269.8|12273.3|12272.1|12270.8|12269.5|378
1655841000000|2022-06-21 19:50:00|12271.4|12270.5|12273.2|12271.7|12280.4|12278.9|12271.4|12270.5|548
1655841300000|2022-06-21 19:55:00|12273.7|12272.2|12269.9|12268.4|12274.6|12273.1|12267.1|12265.6|503
1655841600000|2022-06-21 20:00:00|12270.1|12268.6|12268.4|12266.9|12270.1|12268.6|12267.1|12265.6|493
1655841900000|2022-06-21 20:05:00|12268.3|12266.8|12267.1|12265.6|12268.3|12267|12265.8|12264.4|290
1655842200000|2022-06-21 20:10:00|12266.8|12265.9|12266.3|12265.4|12267.3|12266|12265.9|12264.7|122
1655842500000|2022-06-21 20:15:00|12266.4|12265.5|12267.6|12266.7|12268.1|12266.8|12266.3|12265.3|197
1655842800000|2022-06-21 20:20:00|12267.5|12266.6|12269|12267.5|12270.5|12269.3|12267.5|12266.2|167
1655843100000|2022-06-21 20:25:00|12269.1|12267.6|12273.8|12272.3|12273.9|12272.4|12268.5|12267|284
1655843400000|2022-06-21 20:30:00|12273.9|12272.4|12273.8|12272.9|12274.5|12273.2|12273.6|12272.1|115
1655843700000|2022-06-21 20:35:00|12273.7|12272.8|12273.6|12272.1|12274.9|12273.5|12273.3|12272|108
1655844000000|2022-06-21 20:40:00|12273.5|12272|12272.4|12270.9|12273.9|12272.5|12272.1|12270.9|89
1655844300000|2022-06-21 20:45:00|12272.1|12271.2|12276.7|12275.2|12277.3|12275.8|12268.8|12267.6|430
1655844600000|2022-06-21 20:50:00|12276.8|12275.3|12278.7|12276.5|12279.4|12277.4|12276.3|12274.1|327
1655844900000|2022-06-21 20:55:00|12278.3|12276.8|12282|12271|12282.9|12279.6|12277.9|12270.5|540
1655845200000|2022-06-21 21:00:00|12282.6|12271.6|12278.4|12267.4|12285.2|12274.2|12277.5|12266.5|95
1655845500000|2022-06-21 21:05:00|12278.3|12267.3|12280.9|12269.9|12282|12271|12278.3|12267.3|83
1655845800000|2022-06-21 21:10:00|12280.1|12269.1|12285.7|12274.7|12286.5|12275.5|12279.2|12268.2|250
1655846100000|2022-06-21 21:15:00|12285.9|12274.9|12285.5|12274.5|12286.1|12277|12283.3|12274|209
1655846400000|2022-06-21 21:20:00|12285.4|12274.4|12285.9|12274.9|12287.6|12277.1|12281.9|12273.7|164
1655846700000|2022-06-21 21:25:00|12286.4|12275.4|12284.1|12276|12286.5|12276.7|12283.2|12274.4|168
1655847000000|2022-06-21 21:30:00|12285.2|12276.7|12282.4|12276.6|12286.4|12277.6|12282|12273.9|201
1655847300000|2022-06-21 21:35:00|12282.3|12276.5|12284.1|12273.1|12288.5|12277.6|12281.4|12270.8|167
1655847600000|2022-06-21 21:40:00|12284.3|12273.3|12281.7|12273.8|12286.6|12275.6|12280.4|12269.4|140
1655847900000|2022-06-21 21:45:00|12281.8|12274.4|12284.2|12273.2|12285.9|12275.4|12280.7|12269.7|213
1655848200000|2022-06-21 21:50:00|12282.3|12274.3|12283.6|12276.5|12286.3|12276.9|12276.2|12265.2|211
1655848500000|2022-06-21 21:55:00|12283.4|12276.4|12283.4|12275.8|12285.9|12278.9|12282.2|12272.4|184
1655848800000|2022-06-21 22:00:00|12283.7|12275.2|12278.9|12274|12286|12278.2|12277.9|12271.5|400
1655849100000|2022-06-21 22:05:00|12279.1|12274.5|12279|12275.2|12279.6|12276|12276.2|12273.2|309
1655849400000|2022-06-21 22:10:00|12279.1|12275.1|12279|12276.6|12279.9|12277.1|12277.7|12274.3|396
1655849700000|2022-06-21 22:15:00|12279.2|12276.4|12279.9|12277.6|12280.6|12277.6|12275.3|12272.6|769
1655850000000|2022-06-21 22:20:00|12279.8|12277.3|12280.2|12277.6|12281|12278.2|12278.2|12275.2|637
1655850300000|2022-06-21 22:25:00|12280|12277.5|12279.9|12277.2|12280.6|12278.2|12279.2|12276.8|636
1655850600000|2022-06-21 22:30:00|12279.4|12277.6|12280.4|12278.9|12281.2|12279|12278.5|12276|786
1655850900000|2022-06-21 22:35:00|12280.3|12278.8|12280.4|12277.8|12281.4|12279.1|12279.1|12276.4|722
1655851200000|2022-06-21 22:40:00|12280.3|12277.9|12277.7|12275.3|12280.4|12277.9|12277.3|12274.9|751
1655851500000|2022-06-21 22:45:00|12277.6|12275.2|12276.9|12274.6|12279.1|12276.7|12275|12272.9|789
1655851800000|2022-06-21 22:50:00|12277|12274.5|12277.3|12274.7|12277.7|12275.3|12275.7|12273.6|789
1655852100000|2022-06-21 22:55:00|12277.4|12274.8|12278.5|12275.6|12279.2|12277|12277.3|12274.6|553
1655852400000|2022-06-21 23:00:00|12278.2|12275.9|12275.5|12274|12278.6|12276.6|12275.1|12273.2|343
1655852700000|2022-06-21 23:05:00|12275.4|12273.9|12275|12273.5|12276.7|12275.2|12273.8|12272.3|528
1655853000000|2022-06-21 23:10:00|12274.9|12273.4|12270.7|12269.2|12275.4|12273.6|12269.1|12267.6|469
1655853300000|2022-06-21 23:15:00|12270.6|12269.1|12269.4|12267.9|12271.6|12270.1|12269.2|12267.7|401
1655853600000|2022-06-21 23:20:00|12269.3|12267.8|12271.4|12269.9|12272.8|12271.3|12269.3|12267.8|479
1655853900000|2022-06-21 23:25:00|12271.5|12270|12268.2|12266.7|12272.4|12270.9|12267.3|12265.8|494
1655854200000|2022-06-21 23:30:00|12268.1|12266.6|12269.6|12268.1|12270.6|12269.1|12268.1|12266.5|462
1655854500000|2022-06-21 23:35:00|12269.7|12268.2|12267.8|12266.3|12270.6|12269.1|12265.4|12263.9|351
1655854800000|2022-06-21 23:40:00|12267.7|12266.2|12265.6|12264.1|12267.8|12266.3|12264.6|12263.1|332
1655855100000|2022-06-21 23:45:00|12265.7|12264.2|12267.9|12266.4|12268.3|12266.8|12265.1|12263.6|390
1655855400000|2022-06-21 23:50:00|12267.8|12266.3|12270.3|12268.8|12271.4|12269.9|12267|12265.5|588
1655855700000|2022-06-21 23:55:00|12270.4|12268.9|12264.7|12263.2|12270.8|12269.3|12264.6|12263.1|417
1655856000000|2022-06-22 00:00:00|12264.8|12263.3|12262.3|12260.8|12267.4|12266.1|12261.5|12260.2|654
1655856300000|2022-06-22 00:05:00|12262.2|12260.7|12259|12257.5|12262.9|12261.6|12256.6|12255.1|657
1655856600000|2022-06-22 00:10:00|12259.2|12258.3|12255|12253.5|12260|12258.6|12252.2|12251|759
1655856900000|2022-06-22 00:15:00|12254.9|12253.4|12256.2|12255.3|12259.8|12258.4|12250.8|12249.3|774
1655857200000|2022-06-22 00:20:00|12256.7|12255.8|12260.7|12259.8|12261.7|12260.3|12256.7|12255.8|619
1655857500000|2022-06-22 00:25:00|12260.5|12259.6|12262.1|12260.6|12263.1|12261.7|12258.7|12257.5|565
1655857800000|2022-06-22 00:30:00|12262.2|12260.7|12255.5|12254.6|12262.2|12260.7|12254.9|12253.4|719
1655858100000|2022-06-22 00:35:00|12255.6|12254.7|12257.7|12256.2|12259.3|12258|12255.6|12254.1|602
1655858400000|2022-06-22 00:40:00|12257|12256.1|12251.7|12250.2|12257.7|12256.5|12251.1|12249.9|701
1655858700000|2022-06-22 00:45:00|12251.9|12250.4|12249.8|12248.9|12253.6|12252.4|12248.9|12247.7|647
1655859000000|2022-06-22 00:50:00|12249.7|12248.8|12246.7|12245.2|12251.1|12249.9|12243.8|12242.7|869
1655859300000|2022-06-22 00:55:00|12246.8|12245.3|12246.7|12245.8|12249.2|12248.1|12245.2|12244.1|764
1655859600000|2022-06-22 01:00:00|12246.8|12245.9|12248.8|12247.9|12249.4|12248.2|12246.6|12245.5|859
1655859900000|2022-06-22 01:05:00|12248.9|12248|12254.8|12253.3|12255.4|12254.5|12247.7|12246.7|659
1655860200000|2022-06-22 01:10:00|12254.9|12254|12251.3|12249.8|12257.5|12256|12250.9|12249.4|662
1655860500000|2022-06-22 01:15:00|12251.4|12249.9|12254|12252.5|12256.5|12255.1|12248.6|12247.1|828
1655860800000|2022-06-22 01:20:00|12253.8|12252.3|12258.1|12257.2|12260.6|12259.4|12253|12251.9|673
1655861100000|2022-06-22 01:25:00|12258|12257.1|12259.3|12257.8|12260.3|12259.1|12257.9|12256.6|537
1655861400000|2022-06-22 01:30:00|12259|12257.5|12250.1|12248.6|12259.9|12258.7|12248.4|12246.9|847
1655861700000|2022-06-22 01:35:00|12250.2|12248.7|12248.3|12246.8|12254.1|12253|12247.1|12245.6|797
1655862000000|2022-06-22 01:40:00|12248.5|12247|12247|12246.1|12250|12249.1|12246.2|12245.3|937
1655862300000|2022-06-22 01:45:00|12246.8|12245.9|12244.7|12243.2|12247.7|12246.5|12242.1|12240.8|773
1655862600000|2022-06-22 01:50:00|12244.6|12243.1|12242.7|12241.2|12245.4|12244|12240.4|12238.9|721
1655862900000|2022-06-22 01:55:00|12242.6|12241.1|12242.4|12241.5|12243.4|12241.9|12240.9|12239.4|722
1655863200000|2022-06-22 02:00:00|12242.3|12241.4|12245|12243.5|12246.5|12245.1|12242.3|12241|532
1655863500000|2022-06-22 02:05:00|12244.9|12243.4|12240.5|12239.6|12246.4|12244.9|12240.4|12239.3|563
1655863800000|2022-06-22 02:10:00|12240.7|12239.2|12238|12237.1|12241.6|12240.4|12237.6|12236.7|727
1655864100000|2022-06-22 02:15:00|12237.9|12237|12237.2|12236.3|12238.5|12237.4|12235.8|12234.7|562
1655864400000|2022-06-22 02:20:00|12237.1|12236.2|12242.3|12241.4|12242.4|12241.4|12237.1|12236.2|461
1655864700000|2022-06-22 02:25:00|12242.5|12241|12248.5|12247|12248.5|12247.3|12241.3|12240.3|669
1655865000000|2022-06-22 02:30:00|12248.3|12247.6|12247.3|12246.4|12249.5|12248.1|12246.5|12245.4|690
1655865300000|2022-06-22 02:35:00|12247.6|12246.7|12246.7|12245.8|12251.1|12250.2|12245.5|12244.6|866
1655865600000|2022-06-22 02:40:00|12246.8|12245.9|12244.8|12243.9|12247.7|12246.6|12243.9|12242.6|710
1655865900000|2022-06-22 02:45:00|12244.9|12244|12244.1|12243.2|12246.8|12245.5|12242.4|12241.4|664
1655866200000|2022-06-22 02:50:00|12243.9|12243|12243.9|12242.4|12247.2|12246|12243.1|12241.9|626
1655866500000|2022-06-22 02:55:00|12243.8|12242.3|12242.3|12240.8|12243.9|12242.4|12238.3|12237.1|722
1655866800000|2022-06-22 03:00:00|12242.4|12240.9|12239|12238.1|12243.3|12242|12238.4|12237.5|647
1655867100000|2022-06-22 03:05:00|12239.3|12237.8|12240.9|12240|12242.2|12240.7|12239.1|12237.8|557
1655867400000|2022-06-22 03:10:00|12241|12240.1|12238.7|12237.8|12241|12240.1|12237.6|12236.6|669
1655867700000|2022-06-22 03:15:00|12238.8|12237.9|12240.6|12239.1|12241.5|12240.2|12237.8|12236.7|582
1655868000000|2022-06-22 03:20:00|12240.5|12239|12244|12242.5|12244.2|12242.7|12239.9|12239|583
1655868300000|2022-06-22 03:25:00|12244.1|12242.6|12247.3|12245.8|12248.2|12246.7|12244|12242.5|450
1655868600000|2022-06-22 03:30:00|12247.2|12245.7|12248.2|12246.7|12248.5|12247.3|12246.2|12244.7|399
1655868900000|2022-06-22 03:35:00|12248.3|12246.8|12248.1|12247.2|12249.9|12248.8|12247.8|12246.5|355
1655869200000|2022-06-22 03:40:00|12248.2|12247.3|12246.9|12246|12248.9|12247.7|12245.7|12244.7|429
1655869500000|2022-06-22 03:45:00|12247|12246.1|12243.1|12242.2|12247|12246.1|12243|12242|438
1655869800000|2022-06-22 03:50:00|12243.3|12242.4|12244.3|12242.8|12246.2|12245.3|12242.9|12241.7|652
1655870100000|2022-06-22 03:55:00|12243.9|12243|12244.8|12243.3|12246.2|12244.7|12243.6|12242.5|446
1655870400000|2022-06-22 04:00:00|12244.5|12243.6|12246.8|12245.3|12248.1|12247.1|12244.5|12243.3|284
1655870700000|2022-06-22 04:05:00|12246.7|12245.2|12243.2|12242.3|12247|12245.5|12242.7|12241.3|369
1655871000000|2022-06-22 04:10:00|12243.1|12242.2|12244.4|12243.5|12245.3|12244.3|12242.3|12241.4|413
1655871300000|2022-06-22 04:15:00|12244.3|12243.4|12239.9|12239|12244.6|12243.6|12239.7|12238.6|436
1655871600000|2022-06-22 04:20:00|12240|12239.1|12242|12241.1|12242.5|12241.4|12238.2|12237.2|457
1655871900000|2022-06-22 04:25:00|12242.1|12241.2|12242|12241.1|12243.8|12242.5|12241.1|12240.2|390
1655872200000|2022-06-22 04:30:00|12242.1|12241.2|12242|12240.5|12244|12242.8|12240.1|12238.8|457
1655872500000|2022-06-22 04:35:00|12242.1|12240.6|12240.2|12238.7|12242.1|12240.8|12239.2|12238|409
1655872800000|2022-06-22 04:40:00|12240.1|12238.6|12234.3|12232.8|12240.2|12239|12233.9|12232.4|442
1655873100000|2022-06-22 04:45:00|12234.2|12232.7|12237.4|12235.9|12238.1|12236.8|12233.6|12232.1|484
1655873400000|2022-06-22 04:50:00|12237.3|12235.8|12231.2|12229.7|12237.5|12236|12229.5|12228|594
1655873700000|2022-06-22 04:55:00|12231.1|12229.6|12234.3|12232.8|12236.5|12235|12231.1|12229.6|517
1655874000000|2022-06-22 05:00:00|12234.4|12232.9|12233.9|12232.4|12236.5|12235.3|12233|12231.7|656
1655874300000|2022-06-22 05:05:00|12233.8|12232.3|12231.9|12230.4|12235.3|12234.4|12231.3|12230.2|483
1655874600000|2022-06-22 05:10:00|12231.8|12230.3|12229.2|12228.3|12232.9|12231.8|12227.7|12226.3|609
1655874900000|2022-06-22 05:15:00|12229.4|12227.9|12233.1|12231.6|12234.5|12233|12229.2|12227.8|548
1655875200000|2022-06-22 05:20:00|12233.2|12231.7|12235|12233.5|12235.5|12234|12232.3|12230.9|558
1655875500000|2022-06-22 05:25:00|12235.1|12233.6|12238.2|12236.7|12239|12237.9|12234.2|12232.9|576
1655875800000|2022-06-22 05:30:00|12238.1|12236.6|12236.1|12235.2|12238.8|12237.7|12234.6|12233.4|500
1655876100000|2022-06-22 05:35:00|12236.3|12235.4|12235.8|12234.9|12237.8|12236.9|12234.2|12233|594
1655876400000|2022-06-22 05:40:00|12236|12235.1|12231.6|12230.1|12236.5|12235.5|12231.2|12230|579
1655876700000|2022-06-22 05:45:00|12231.5|12230|12233.5|12232|12233.5|12232.4|12229.7|12228.5|523
1655877000000|2022-06-22 05:50:00|12233.4|12231.9|12228|12227.1|12233.6|12232.5|12226.3|12224.8|567
1655877300000|2022-06-22 05:55:00|12227.8|12226.9|12230.2|12228.7|12235.1|12231.6|12225.9|12224.4|982
1655877600000|2022-06-22 06:00:00|12230.6|12228.9|12226.1|12224.6|12233.5|12232|12214.7|12212.5|1295
1655877900000|2022-06-22 06:05:00|12226|12224.5|12232.5|12231|12237|12235.5|12226|12224.5|938
1655878200000|2022-06-22 06:10:00|12232.2|12230.7|12231.1|12229.6|12234.4|12232.9|12225.9|12224.6|836
1655878500000|2022-06-22 06:15:00|12231.3|12229.8|12230.5|12229|12236.4|12234.9|12228.5|12227.5|840
1655878800000|2022-06-22 06:20:00|12230.2|12229.3|12235.9|12234.4|12238.3|12236.8|12229.9|12228.8|849
1655879100000|2022-06-22 06:25:00|12235.8|12234.3|12240.7|12238.6|12244.3|12242.8|12235.8|12234.3|661
1655879400000|2022-06-22 06:30:00|12240.1|12238.5|12227.5|12226|12240.6|12239.1|12227.4|12225.7|1006
1655879700000|2022-06-22 06:35:00|12227.7|12226.2|12227.4|12225.9|12229.2|12227.7|12219.2|12217.7|993
1655880000000|2022-06-22 06:40:00|12227.3|12225.8|12217.5|12216|12227.4|12225.9|12213.3|12211.8|1036
1655880300000|2022-06-22 06:45:00|12217.3|12215.8|12220.2|12218.7|12223.5|12222|12214.9|12213.4|1075
1655880600000|2022-06-22 06:50:00|12220.3|12218.8|12216.8|12215.3|12222.6|12221.3|12216.5|12215|1010
1655880900000|2022-06-22 06:55:00|12217.1|12215.6|12227.1|12225.6|12227.3|12225.8|12216.9|12215.4|991
1655881200000|2022-06-22 07:00:00|12227|12225.5|12207.2|12205.7|12228.4|12226.9|12206|12204.5|1329
1655881500000|2022-06-22 07:05:00|12207|12205.5|12190.8|12188.5|12207.1|12205.5|12187.9|12186.4|1537
1655881800000|2022-06-22 07:10:00|12189.9|12188.4|12184|12182.5|12191|12189|12182.2|12180.5|1514
1655882100000|2022-06-22 07:15:00|12183.5|12182|12179.1|12177.6|12184|12182.5|12176|12174.4|1336
1655882400000|2022-06-22 07:20:00|12179|12177.5|12174.4|12172.9|12179|12177.5|12161.9|12160.3|1497
1655882700000|2022-06-22 07:25:00|12174.1|12172.6|12178.1|12176.6|12181.9|12180.3|12172.6|12170.7|1306
1655883000000|2022-06-22 07:30:00|12178.2|12176.7|12182.9|12181.4|12185.1|12183.5|12175.8|12174.3|1264
1655883300000|2022-06-22 07:35:00|12183.2|12181.1|12180.2|12178.7|12186.7|12184.6|12176.6|12174.9|1385
1655883600000|2022-06-22 07:40:00|12180.1|12178.6|12185.8|12183.2|12187.8|12185.1|12173.5|12171.9|1727
1655883900000|2022-06-22 07:45:00|12185.5|12183.3|12184.6|12183.1|12185.7|12183.9|12172.7|12171.2|1229
1655884200000|2022-06-22 07:50:00|12185|12183.5|12190.4|12188.9|12192.8|12191.1|12182.9|12181.4|1118
1655884500000|2022-06-22 07:55:00|12190.3|12188.8|12197.5|12196|12197.6|12196.1|12189|12187.5|1046
1655884800000|2022-06-22 08:00:00|12197.3|12195.8|12195.7|12194.2|12200.1|12198.6|12192.1|12190.4|1076
1655885100000|2022-06-22 08:05:00|12195.9|12194.4|12190|12188.5|12197.2|12196|12190|12188.5|1027
1655885400000|2022-06-22 08:10:00|12189.8|12188.3|12196.9|12196|12198.7|12197.4|12189.3|12187.8|907
1655885700000|2022-06-22 08:15:00|12197.5|12196.2|12202.5|12201|12205.3|12204.3|12192.7|12191.4|995
1655886000000|2022-06-22 08:20:00|12202.4|12200.9|12204.6|12203.1|12211.4|12209.9|12201.8|12200.7|994
1655886300000|2022-06-22 08:25:00|12204.7|12203.2|12207.1|12205.6|12215|12213.5|12204.2|12202.7|1154
1655886600000|2022-06-22 08:30:00|12207|12205.5|12208.5|12207|12213.7|12212.2|12205.2|12203.7|938
1655886900000|2022-06-22 08:35:00|12208.6|12207.1|12205.7|12204.2|12209.5|12208|12204.1|12202.6|771
1655887200000|2022-06-22 08:40:00|12205.8|12204.3|12201.7|12200.2|12207.8|12206.3|12199.1|12197.9|865
1655887500000|2022-06-22 08:45:00|12201.4|12199.9|12214.6|12213.1|12215.1|12213.6|12199.1|12197.6|807
1655887800000|2022-06-22 08:50:00|12214.5|12213|12215.7|12214.2|12217.4|12215.9|12211.8|12210.3|828
1655888100000|2022-06-22 08:55:00|12215.8|12214.3|12218.9|12217.4|12221.5|12220.4|12212.8|12211.6|893
1655888400000|2022-06-22 09:00:00|12219|12217.5|12227.1|12225.6|12227.1|12225.6|12215.6|12214.1|877
1655888700000|2022-06-22 09:05:00|12227|12225.5|12229.2|12227.7|12233.6|12232.1|12224.7|12223.1|1004
1655889000000|2022-06-22 09:10:00|12229.1|12227.6|12229.6|12228.1|12238|12236.5|12228.9|12227.4|931
1655889300000|2022-06-22 09:15:00|12229.3|12227.8|12229|12227.5|12232.3|12230.8|12224.4|12222.9|816
1655889600000|2022-06-22 09:20:00|12228.9|12227.4|12229.2|12228.3|12233.8|12232.3|12224.7|12223.5|822
1655889900000|2022-06-22 09:25:00|12229.1|12228.2|12230.6|12229.7|12233|12231.7|12223.8|12222.9|1020
1655890200000|2022-06-22 09:30:00|12230.9|12229.4|12222|12220.5|12232.7|12231.5|12217.6|12216.1|978
1655890500000|2022-06-22 09:35:00|12222.1|12220.6|12218.7|12217.2|12223.9|12222.6|12218.4|12217.2|859
1655890800000|2022-06-22 09:40:00|12218.8|12217.3|12226.6|12225.7|12227.8|12226.5|12214.9|12214|931
1655891100000|2022-06-22 09:45:00|12226.7|12225.8|12224|12222.5|12229.8|12228.6|12221.7|12220.4|980
1655891400000|2022-06-22 09:50:00|12224.2|12222.7|12235|12233.5|12238.1|12236.6|12222.9|12221.6|894
1655891700000|2022-06-22 09:55:00|12234.9|12233.4|12254.2|12252.7|12257.1|12255.6|12232.3|12231.4|1145
1655892000000|2022-06-22 10:00:00|12254.3|12252.8|12264.6|12262.5|12273.5|12272|12247.8|12246.5|1206
1655892300000|2022-06-22 10:05:00|12264.3|12262.8|12260.3|12258.8|12269.8|12268|12259.9|12258.6|1047
1655892600000|2022-06-22 10:10:00|12260.5|12259|12252.5|12251|12261.7|12260.2|12251.3|12249.8|950
1655892900000|2022-06-22 10:15:00|12252.3|12250.8|12249|12248.1|12254.5|12253.3|12246.7|12245.4|901
1655893200000|2022-06-22 10:20:00|12249.1|12248.2|12261.8|12260.3|12264|12262.5|12246.8|12245.9|783
1655893500000|2022-06-22 10:25:00|12261.6|12260.1|12258.6|12257.1|12261.6|12260.1|12254.1|12253.2|788
1655893800000|2022-06-22 10:30:00|12258.8|12257.3|12260.1|12259.2|12264|12262.5|12256.2|12255|808
1655894100000|2022-06-22 10:35:00|12260.4|12258.9|12260.4|12258.9|12266.6|12265.1|12259.1|12258.2|670
1655894400000|2022-06-22 10:40:00|12260.5|12259|12259|12257.5|12265.4|12264.1|12258.6|12257.4|686
1655894700000|2022-06-22 10:45:00|12259.1|12257.6|12267.4|12266.5|12268.2|12267|12258|12257|798
1655895000000|2022-06-22 10:50:00|12267.5|12266.6|12264.5|12263|12267.5|12266.6|12262.1|12261.1|732
1655895300000|2022-06-22 10:55:00|12264.4|12262.9|12250.9|12250|12265.3|12264.4|12250.9|12249.6|798
1655895600000|2022-06-22 11:00:00|12251.3|12249.8|12249.1|12247.6|12253.1|12251.6|12247.4|12245.9|1067
1655895900000|2022-06-22 11:05:00|12249.3|12247.8|12250.1|12248.6|12253.5|12252.5|12247.4|12245.9|855
1655896200000|2022-06-22 11:10:00|12250|12248.5|12250.6|12249.7|12255.3|12254.2|12249.5|12248.4|832
1655896500000|2022-06-22 11:15:00|12250.5|12249.6|12258.7|12257.8|12259.5|12258.3|12250.2|12248.9|914
1655896800000|2022-06-22 11:20:00|12258.9|12258|12253.2|12252.3|12259.6|12258.3|12253.1|12252.2|711
1655897100000|2022-06-22 11:25:00|12253.3|12252.4|12247.9|12246.4|12253.5|12252.6|12239.7|12238.2|944
1655897400000|2022-06-22 11:30:00|12247.8|12246.3|12243.4|12242.5|12249.8|12248.3|12239.6|12238.6|1058
1655897700000|2022-06-22 11:35:00|12243.5|12242.6|12238.8|12237.9|12244.1|12243.2|12235.7|12234.8|753
1655898000000|2022-06-22 11:40:00|12238.9|12238|12242.9|12242|12244|12243.1|12237.5|12236.6|692
1655898300000|2022-06-22 11:45:00|12242.8|12241.9|12238.5|12237.6|12242.9|12242|12236.1|12235.2|815
1655898600000|2022-06-22 11:50:00|12238.3|12237.4|12244.1|12243.2|12246.3|12245.4|12236.8|12235.6|812
1655898900000|2022-06-22 11:55:00|12244.2|12243.3|12237.3|12236.4|12248.2|12247|12237|12236.1|987
1655899200000|2022-06-22 12:00:00|12237.4|12236.5|12246.5|12245.6|12247|12246.1|12237.4|12236.5|1057
1655899500000|2022-06-22 12:05:00|12246.4|12245.5|12246.8|12245.9|12248.1|12247.2|12242.9|12241.8|748
1655899800000|2022-06-22 12:10:00|12246.7|12245.8|12251.2|12250.3|12252.3|12251.4|12244.6|12243.7|840
1655900100000|2022-06-22 12:15:00|12250.8|12249.9|12243.1|12242.2|12253.4|12252.5|12241.6|12240.7|846
1655900400000|2022-06-22 12:20:00|12242.8|12241.9|12246.7|12245.8|12253.5|12252.4|12240.9|12240|944
1655900700000|2022-06-22 12:25:00|12246.6|12245.7|12248.8|12247.9|12252.5|12251.1|12246.1|12245|731
1655901000000|2022-06-22 12:30:00|12248.9|12248|12241.4|12240.5|12253.9|12252.8|12241|12240.1|1060
1655901300000|2022-06-22 12:35:00|12241.2|12240.3|12240.8|12239.9|12246|12245|12240.4|12239.3|982
1655901600000|2022-06-22 12:40:00|12240.9|12240|12245.7|12244.8|12246.2|12244.8|12237|12236.1|917
1655901900000|2022-06-22 12:45:00|12245.6|12244.7|12244.2|12243.3|12247.6|12246.4|12242.2|12241.3|1001
1655902200000|2022-06-22 12:50:00|12244.3|12243.4|12254.6|12253.7|12258.1|12256.7|12241.9|12240.7|1271
1655902500000|2022-06-22 12:55:00|12254.7|12253.8|12254.1|12253.2|12258.7|12257.6|12251.6|12250.7|1121
1655902800000|2022-06-22 13:00:00|12254.3|12253.4|12262.4|12261.5|12268.8|12267.3|12253.5|12252.6|1215
1655903100000|2022-06-22 13:05:00|12262.7|12261.8|12259.6|12258.7|12267.6|12266.3|12257.8|12256.5|1153
1655903400000|2022-06-22 13:10:00|12259.5|12258.6|12265|12263.5|12268.1|12266.7|12256.6|12255.7|1122
1655903700000|2022-06-22 13:15:00|12265.1|12263.6|12260.7|12259.2|12267.7|12266.2|12258.5|12257|990
1655904000000|2022-06-22 13:20:00|12261|12259.5|12253.4|12251.9|12264|12262.7|12252.9|12251.6|1002
1655904300000|2022-06-22 13:25:00|12253.5|12252|12255.6|12254.1|12262.2|12261.1|12253.3|12251.9|1009
1655904600000|2022-06-22 13:30:00|12255.7|12254.2|12265.9|12265|12267.5|12266.3|12248.6|12247.1|1673
1655904900000|2022-06-22 13:35:00|12266.2|12265.3|12266.1|12265.2|12273.2|12272.3|12263.6|12262.6|1411
1655905200000|2022-06-22 13:40:00|12266.4|12264.9|12293.1|12292.2|12303.5|12302|12263.6|12262.7|1864
1655905500000|2022-06-22 13:45:00|12293.6|12292.1|12289.2|12287.7|12296.6|12295.6|12281.5|12280.3|1609
1655905800000|2022-06-22 13:50:00|12289.3|12287.8|12282.4|12281.5|12289.5|12288|12273.2|12271.7|1512
1655906100000|2022-06-22 13:55:00|12282.6|12281.1|12272|12270.5|12285.1|12283.7|12268.1|12266.6|1264
1655906400000|2022-06-22 14:00:00|12271.6|12270.1|12268.1|12267.2|12273.2|12271.7|12264.4|12263.2|1393
1655906700000|2022-06-22 14:05:00|12268.2|12267.3|12269|12268.1|12274.2|12272.8|12263.6|12262.1|1192
1655907000000|2022-06-22 14:10:00|12269.1|12268.2|12264.6|12263.7|12272.9|12272|12264.5|12263.6|1078
1655907300000|2022-06-22 14:15:00|12263.9|12263|12264|12263.1|12270.7|12269.8|12260.9|12260|1166
1655907600000|2022-06-22 14:20:00|12264.1|12263.2|12275.7|12274.8|12278.3|12276.9|12263.4|12262.5|1171
1655907900000|2022-06-22 14:25:00|12275.6|12274.7|12277.2|12276.3|12278.9|12277.9|12269|12268|1293
1655908200000|2022-06-22 14:30:00|12277|12276.1|12276|12275.1|12283.5|12282.6|12275.1|12274.2|1201
1655908500000|2022-06-22 14:35:00|12275.9|12275|12294|12293.1|12296.4|12295.5|12275.5|12274.6|1281
1655908800000|2022-06-22 14:40:00|12294.2|12293.3|12309.6|12308.7|12309.9|12309|12293.4|12292.4|1210
1655909100000|2022-06-22 14:45:00|12309.5|12308.6|12308.1|12307.2|12313.4|12312.2|12304|12302.9|1232
1655909400000|2022-06-22 14:50:00|12307.8|12306.9|12311.3|12309.8|12314.5|12313.6|12306.3|12305.4|1288
1655909700000|2022-06-22 14:55:00|12311.4|12309.9|12308.6|12307.7|12315.3|12314.4|12307.4|12306.5|1210
1655910000000|2022-06-22 15:00:00|12308.5|12307.6|12305.7|12304.8|12309.9|12309|12294.4|12293.2|1279
1655910300000|2022-06-22 15:05:00|12305.5|12304.6|12302.9|12302|12309.5|12308.4|12302.2|12301.3|1023
1655910600000|2022-06-22 15:10:00|12302.8|12301.9|12295.8|12294.3|12307|12306.1|12294.5|12293.6|1086
1655910900000|2022-06-22 15:15:00|12295.9|12294.4|12296.7|12295.8|12301.2|12300.3|12293.6|12292.7|1037
1655911200000|2022-06-22 15:20:00|12296.3|12295.4|12298.2|12297.3|12298.3|12297.4|12290.6|12289.7|842
1655911500000|2022-06-22 15:25:00|12298.3|12297.4|12304.9|12304|12306.8|12305.9|12298|12297.1|886
1655911800000|2022-06-22 15:30:00|12305|12304.1|12301.4|12300.5|12306.2|12305.2|12300.4|12299.5|1027
1655912100000|2022-06-22 15:35:00|12301.8|12300.9|12310|12309.1|12310.2|12309.3|12300.7|12299.8|893
1655912400000|2022-06-22 15:40:00|12309.9|12309|12297.2|12296.3|12311.2|12310.1|12296.8|12295.4|957
1655912700000|2022-06-22 15:45:00|12297.5|12296|12290|12288.5|12300.3|12299.4|12287.6|12286.5|1157
1655913000000|2022-06-22 15:50:00|12289.5|12288.6|12284.8|12283.3|12290.1|12289.1|12280|12278.9|1099
1655913300000|2022-06-22 15:55:00|12284.4|12283.5|12278.4|12277.5|12287|12285.7|12277.1|12276.2|1107
1655913600000|2022-06-22 16:00:00|12278|12277.1|12275.8|12274.9|12282.7|12281.5|12273|12272.1|1002
1655913900000|2022-06-22 16:05:00|12275.7|12274.8|12276.2|12275.3|12276.6|12275.7|12269.3|12268.4|917
1655914200000|2022-06-22 16:10:00|12276|12275.1|12282|12281.1|12285|12284.1|12273.2|12272.3|826
1655914500000|2022-06-22 16:15:00|12281.9|12281|12282.6|12281.7|12286|12285.1|12280|12278.7|779
1655914800000|2022-06-22 16:20:00|12282.5|12281.6|12277.4|12275.9|12286.1|12285.2|12276|12275.1|762
1655915100000|2022-06-22 16:25:00|12277.3|12275.8|12279.8|12278.9|12285.7|12284.3|12274.5|12273.1|1011
1655915400000|2022-06-22 16:30:00|12279.7|12278.8|12275.1|12274.2|12281|12280.1|12273.4|12272.5|813
1655915700000|2022-06-22 16:35:00|12275|12274.1|12276.1|12275.2|12277.7|12276.8|12271.6|12270.7|801
1655916000000|2022-06-22 16:40:00|12276|12275.1|12272|12271.1|12278|12277.1|12271.9|12271|482
1655916300000|2022-06-22 16:45:00|12271.9|12271|12271.2|12270.3|12273.9|12273|12268.8|12267.9|573
1655916600000|2022-06-22 16:50:00|12271|12270.1|12272.6|12271.7|12273.7|12272.7|12267.4|12266.5|713
1655916900000|2022-06-22 16:55:00|12272.4|12271.5|12266|12265.1|12272.6|12271.7|12264.9|12264|603
1655917200000|2022-06-22 17:00:00|12266.1|12265.2|12261.1|12260.2|12267.9|12267|12257.7|12256.8|901
1655917500000|2022-06-22 17:05:00|12261|12260.1|12262.9|12261.4|12263.1|12262.2|12258.6|12257.7|772
1655917800000|2022-06-22 17:10:00|12262.6|12261.7|12264.6|12263.7|12265.2|12264.3|12261.7|12260.8|717
1655918100000|2022-06-22 17:15:00|12264.7|12263.8|12267.8|12266.9|12270|12269.1|12263.6|12262.7|622
1655918400000|2022-06-22 17:20:00|12267.9|12267|12267|12266.1|12271|12270.1|12266|12265.1|540
1655918700000|2022-06-22 17:25:00|12266.9|12266|12273.5|12272.6|12274.6|12273.2|12266.7|12265.8|583
1655919000000|2022-06-22 17:30:00|12273.4|12272.5|12271.8|12270.9|12274.5|12273.6|12271.8|12270.8|564
1655919300000|2022-06-22 17:35:00|12271.9|12271|12273.7|12272.8|12274.2|12273.3|12270.3|12269.4|484
1655919600000|2022-06-22 17:40:00|12273.6|12272.7|12273.8|12272.9|12274|12273.1|12271.2|12270.3|487
1655919900000|2022-06-22 17:45:00|12274.2|12273.3|12273.2|12272.3|12274.8|12273.9|12270|12269.1|532
1655920200000|2022-06-22 17:50:00|12273.1|12272.2|12269|12268.1|12274.7|12273.8|12268.6|12267.7|633
1655920500000|2022-06-22 17:55:00|12269.1|12268.2|12276.1|12275.2|12276.2|12275.3|12268.8|12267.9|590
1655920800000|2022-06-22 18:00:00|12276|12275.1|12277|12276.1|12277.5|12276.6|12273.4|12272.5|590
1655921100000|2022-06-22 18:05:00|12277.1|12276.2|12286.8|12285.3|12288.7|12287.5|12276.7|12275.8|684
1655921400000|2022-06-22 18:10:00|12286.2|12285.2|12285.5|12284.6|12287.6|12286.7|12282.3|12281.4|747
1655921700000|2022-06-22 18:15:00|12285.6|12284.7|12283.1|12282.2|12286|12285.1|12281.9|12281|563
1655922000000|2022-06-22 18:20:00|12283.2|12282.3|12280.5|12279.6|12284|12283.1|12278.7|12277.8|646
1655922300000|2022-06-22 18:25:00|12280.4|12279.5|12275.5|12274.6|12280.6|12279.7|12274.5|12273.6|503
1655922600000|2022-06-22 18:30:00|12275.6|12274.7|12275.8|12274.9|12276.9|12276|12273.8|12272.9|582
1655922900000|2022-06-22 18:35:00|12275.9|12275|12270.1|12269.2|12277.7|12276.8|12269.9|12269|512
1655923200000|2022-06-22 18:40:00|12270.2|12269.3|12272.9|12272|12275.3|12274.4|12269.5|12268.6|648
1655923500000|2022-06-22 18:45:00|12272.8|12271.9|12264.7|12263.8|12272.9|12272|12264.7|12263.8|865
1655923800000|2022-06-22 18:50:00|12264.6|12263.7|12263.3|12262.4|12266.1|12265.2|12263|12261.9|772
1655924100000|2022-06-22 18:55:00|12263.2|12262.3|12264.1|12263.2|12266.3|12265.1|12262.5|12261.6|759
1655924400000|2022-06-22 19:00:00|12264.5|12263|12268.2|12267.3|12269|12267.5|12262.9|12261.7|828
1655924700000|2022-06-22 19:05:00|12268.4|12267.5|12269.5|12268|12271.5|12270|12266|12264.7|652
1655925000000|2022-06-22 19:10:00|12269.4|12267.9|12271|12269.5|12273.5|12272.1|12268.2|12266.7|624
1655925300000|2022-06-22 19:15:00|12270.9|12269.4|12276.3|12274.8|12276.5|12275.2|12269.9|12268.6|572
1655925600000|2022-06-22 19:20:00|12276.5|12275|12275.5|12274|12279.1|12277.8|12275.2|12273.9|664
1655925900000|2022-06-22 19:25:00|12275.4|12273.9|12269.3|12268.4|12275.9|12274.5|12269.3|12268.4|660
1655926200000|2022-06-22 19:30:00|12269.4|12268.5|12265.4|12264.5|12269.5|12268.6|12264.8|12263.5|708
1655926500000|2022-06-22 19:35:00|12265.3|12264.4|12267.7|12266.8|12268.8|12267.1|12263.7|12262.3|558
1655926800000|2022-06-22 19:40:00|12267.8|12266.9|12268.9|12267.4|12270.6|12269.5|12266.9|12265.6|494
1655927100000|2022-06-22 19:45:00|12269.2|12267.7|12268.1|12266.6|12269.4|12268.3|12266.8|12265.3|397
1655927400000|2022-06-22 19:50:00|12267.3|12266.4|12270.1|12268.6|12270.8|12269.6|12266.7|12265.5|517
1655927700000|2022-06-22 19:55:00|12270.3|12268.8|12265.1|12263.6|12270.3|12269|12265|12263.5|366
1655928000000|2022-06-22 20:00:00|12264.8|12263.9|12264.6|12263.7|12265.6|12264.3|12263|12261.7|336
1655928300000|2022-06-22 20:05:00|12264.5|12263.6|12264.5|12263|12265|12263.8|12263.5|12261.7|249
1655928600000|2022-06-22 20:10:00|12264.6|12263.1|12264.2|12262.7|12266|12264.8|12264|12262.5|158
1655928900000|2022-06-22 20:15:00|12264.3|12262.8|12264.2|12262.7|12264.6|12263.4|12263.9|12262.6|134
1655929200000|2022-06-22 20:20:00|12264.3|12262.8|12267.1|12265.6|12267.1|12265.6|12264.2|12262.7|190
1655929500000|2022-06-22 20:25:00|12267|12265.5|12266.6|12265.1|12267.2|12265.9|12265.4|12264.2|242
1655929800000|2022-06-22 20:30:00|12266.5|12265|12268.1|12267.2|12268.6|12267.7|12265.9|12264.8|232
1655930100000|2022-06-22 20:35:00|12268.2|12267.3|12266.4|12264.9|12268.3|12267.4|12266.1|12264.6|120
1655930400000|2022-06-22 20:40:00|12266.3|12264.8|12264.9|12263.4|12266.9|12266|12264.7|12263.3|101
1655930700000|2022-06-22 20:45:00|12265.1|12263.6|12263.3|12261.8|12265.2|12263.8|12262.9|12261.4|233
1655931000000|2022-06-22 20:50:00|12263.2|12261.7|12263.1|12261.6|12263.6|12262|12262.7|12260.9|163
1655931300000|2022-06-22 20:55:00|12263.2|12261.7|12267.8|12256.8|12271.6|12262.3|12263.1|12256.4|573
1655931600000|2022-06-22 21:00:00|12267|12256.4|12273.7|12262.7|12282.8|12271.8|12267|12256.4|93
1655931900000|2022-06-22 21:05:00|12273.1|12262.1|12270.8|12259.8|12273.1|12262.1|12270.1|12259.1|69
1655932200000|2022-06-22 21:10:00|12270.2|12259.2|12270.1|12259.1|12273.2|12262.2|12269.3|12258.3|218
1655932500000|2022-06-22 21:15:00|12270.3|12259.3|12270.7|12260.5|12270.9|12260.9|12268.5|12257.5|127
1655932800000|2022-06-22 21:20:00|12270.4|12260.2|12270.1|12259.1|12271.3|12260.5|12268.5|12258.5|111
1655933100000|2022-06-22 21:25:00|12269.9|12258.9|12270.3|12259.3|12271.4|12260.4|12268.6|12258.3|163
1655933400000|2022-06-22 21:30:00|12269.9|12258.9|12266.2|12261.2|12270.6|12261.4|12265.9|12257.8|229
1655933700000|2022-06-22 21:35:00|12266.1|12261.4|12266.7|12260|12269.2|12261.5|12265.6|12257.8|186
1655934000000|2022-06-22 21:40:00|12267.2|12259.3|12267.4|12259.5|12268.7|12261.5|12265.6|12257.6|159
1655934300000|2022-06-22 21:45:00|12266.3|12260.8|12266.1|12261|12268.2|12261.5|12265.6|12258.1|114
1655934600000|2022-06-22 21:50:00|12266.9|12260.4|12266.5|12260.9|12270.2|12261.9|12263.4|12255.9|211
1655934900000|2022-06-22 21:55:00|12265.7|12260.6|12267.7|12262.9|12273.4|12263.8|12265.6|12258.5|190
1655935200000|2022-06-22 22:00:00|12267.8|12262.6|12268|12262.8|12274.1|12264.5|12266.7|12260.5|423
1655935500000|2022-06-22 22:05:00|12267.9|12263|12265.9|12261.6|12269.2|12263.7|12265.5|12261.1|236
1655935800000|2022-06-22 22:10:00|12265.6|12261.7|12265.7|12262.4|12266.9|12262.9|12265|12260.4|270
1655936100000|2022-06-22 22:15:00|12265.9|12262.3|12267.3|12264|12267.6|12264.4|12264.8|12261.4|748
1655936400000|2022-06-22 22:20:00|12267.2|12263.9|12267.3|12264|12268|12265.1|12266.6|12263.7|543
1655936700000|2022-06-22 22:25:00|12267.2|12263.9|12265.2|12262.3|12267.3|12264.2|12264.4|12261.6|657
1655937000000|2022-06-22 22:30:00|12265.4|12262|12265.8|12263.4|12267.2|12263.7|12264.9|12261.8|445
1655937300000|2022-06-22 22:35:00|12266.4|12263.3|12264.2|12261.2|12266.4|12263.4|12263.7|12261.2|545
1655937600000|2022-06-22 22:40:00|12264.3|12261.3|12263.4|12260|12264.4|12261.5|12262|12259.9|555
1655937900000|2022-06-22 22:45:00|12263.3|12260.2|12264.3|12261.8|12264.9|12261.8|12262|12259.5|391
1655938200000|2022-06-22 22:50:00|12264|12261.6|12264.6|12261.8|12266.7|12263.2|12263.5|12260.6|419
1655938500000|2022-06-22 22:55:00|12264.5|12261.7|12263.8|12261.3|12264.7|12261.9|12261.8|12259|461
1655938800000|2022-06-22 23:00:00|12264|12261.4|12263.7|12261.6|12264.5|12262.6|12262.5|12260.4|309
1655939100000|2022-06-22 23:05:00|12263.3|12261.5|12261.4|12259.9|12263.9|12262.1|12260.4|12258.9|366
1655939400000|2022-06-22 23:10:00|12261.5|12260|12258.6|12257.1|12261.5|12260|12257.4|12255.8|364
1655939700000|2022-06-22 23:15:00|12258.7|12257.2|12257.6|12256.1|12258.7|12257.2|12256|12254.5|270
1655940000000|2022-06-22 23:20:00|12257.5|12256|12253.9|12252.4|12257.7|12256.2|12253.9|12252.4|287
1655940300000|2022-06-22 23:25:00|12254|12252.5|12255.3|12253.8|12255.4|12253.9|12251.3|12249.8|338
1655940600000|2022-06-22 23:30:00|12255|12253.5|12251.3|12249.8|12255.1|12253.6|12250.3|12248.8|272
1655940900000|2022-06-22 23:35:00|12251.2|12249.7|12251.1|12249.6|12253.4|12251.9|12250.8|12249.3|347
1655941200000|2022-06-22 23:40:00|12250.7|12249.8|12252|12250.5|12253.7|12252.2|12250.4|12249.2|388
1655941500000|2022-06-22 23:45:00|12251.9|12250.4|12249.5|12248|12252|12250.5|12249|12247.5|456
1655941800000|2022-06-22 23:50:00|12249.6|12248.1|12251.9|12250.4|12252.4|12250.9|12249.5|12248|372
1655942100000|2022-06-22 23:55:00|12251.7|12250.2|12253|12251.5|12254.1|12252.6|12250.4|12248.9|416
1655942400000|2022-06-23 00:00:00|12252.6|12251.1|12251.3|12249.8|12256.1|12254.9|12251.2|12249.7|730
1655942700000|2022-06-23 00:05:00|12251.2|12249.7|12251.6|12250.1|12253.2|12251.9|12248.7|12247.7|644
1655943000000|2022-06-23 00:10:00|12251.8|12250.3|12256.8|12255.9|12258.1|12257|12251.8|12250.3|670
1655943300000|2022-06-23 00:15:00|12256.7|12255.8|12260|12259.1|12261.6|12260.7|12255.9|12254.7|731
1655943600000|2022-06-23 00:20:00|12260.1|12259.2|12258|12257.1|12261.3|12259.9|12257.6|12256.1|573
1655943900000|2022-06-23 00:25:00|12258.4|12256.9|12249.9|12248.4|12258.8|12257.6|12249.7|12248.4|631
1655944200000|2022-06-23 00:30:00|12250|12248.5|12246.4|12244.9|12250.5|12249.2|12242.6|12241.3|593
1655944500000|2022-06-23 00:35:00|12246.5|12245|12250.8|12249.3|12250.9|12249.8|12246.1|12244.6|571
1655944800000|2022-06-23 00:40:00|12250.6|12249.1|12249.3|12247.8|12254.3|12253|12249.2|12247.7|674
1655945100000|2022-06-23 00:45:00|12249.4|12247.9|12248.5|12247|12250.1|12249.2|12246.5|12245.4|602
1655945400000|2022-06-23 00:50:00|12248.6|12247.1|12252|12250.5|12255.3|12254.2|12248.6|12247.1|765
1655945700000|2022-06-23 00:55:00|12252.5|12251|12260.8|12259.9|12261.8|12260.3|12252.2|12250.7|898
1655946000000|2022-06-23 01:00:00|12261.2|12259.7|12254|12252.5|12263.1|12261.6|12252.8|12251.3|847
1655946300000|2022-06-23 01:05:00|12253.9|12252.4|12261.8|12260.9|12262.8|12261.4|12252.3|12251.4|687
1655946600000|2022-06-23 01:10:00|12261.5|12260.6|12256.3|12254.8|12263.4|12262.1|12255.7|12254.6|826
1655946900000|2022-06-23 01:15:00|12256.2|12254.7|12259.2|12257.7|12259.3|12257.9|12255.4|12253.9|850
1655947200000|2022-06-23 01:20:00|12259.1|12257.6|12262.6|12261.1|12265.2|12263.7|12257.7|12256.4|826
1655947500000|2022-06-23 01:25:00|12262|12260.5|12259.1|12257.6|12262.1|12260.6|12257.4|12255.9|780
1655947800000|2022-06-23 01:30:00|12258.5|12257|12253.2|12251.7|12259.3|12257.8|12253.2|12251.7|917
1655948100000|2022-06-23 01:35:00|12253.3|12251.8|12248.2|12246.7|12253.8|12252.9|12246.7|12245.2|922
1655948400000|2022-06-23 01:40:00|12248.3|12246.8|12241.1|12239.6|12249.4|12248.2|12239.7|12238.7|870
1655948700000|2022-06-23 01:45:00|12241.2|12239.7|12241.8|12240.3|12245.3|12244.3|12239.8|12238.6|900
1655949000000|2022-06-23 01:50:00|12241.9|12240.4|12240|12239.1|12243.7|12242.2|12239.6|12238.5|938
1655949300000|2022-06-23 01:55:00|12240.1|12239.2|12238|12236.5|12243.3|12242.2|12235.8|12234.5|984
1655949600000|2022-06-23 02:00:00|12237.9|12236.4|12240.6|12239.1|12242.1|12240.9|12237.5|12236|787
1655949900000|2022-06-23 02:05:00|12240.7|12239.2|12238.8|12237.9|12242.6|12241.4|12238|12236.9|793
1655950200000|2022-06-23 02:10:00|12238.7|12237.8|12238.6|12237.1|12240.8|12239.7|12236.9|12235.4|762
1655950500000|2022-06-23 02:15:00|12238.5|12237|12238.9|12238|12242.4|12241.2|12237|12235.8|719
1655950800000|2022-06-23 02:20:00|12239.1|12238.2|12233.3|12231.8|12241.4|12240.1|12232.6|12231.3|693
1655951100000|2022-06-23 02:25:00|12233.2|12231.7|12235.1|12233.6|12235.8|12234.3|12232.4|12230.9|762
1655951400000|2022-06-23 02:30:00|12235|12233.5|12242.2|12240.7|12242.4|12241.1|12234.9|12233.4|801
1655951700000|2022-06-23 02:35:00|12242|12241.1|12243.7|12242.8|12244.2|12242.9|12240.3|12238.8|780
1655952000000|2022-06-23 02:40:00|12243.9|12243|12245.3|12243.8|12246.1|12244.6|12242.9|12241.5|831
1655952300000|2022-06-23 02:45:00|12245.4|12243.9|12258.3|12256.8|12258.8|12257.6|12245.4|12243.9|954
1655952600000|2022-06-23 02:50:00|12258.2|12256.7|12257.3|12255.8|12260.5|12259.1|12256.2|12254.7|873
1655952900000|2022-06-23 02:55:00|12257.1|12255.6|12256.1|12254.6|12262.3|12260.8|12255.8|12254.3|1011
1655953200000|2022-06-23 03:00:00|12255.8|12254.3|12253.4|12251.9|12258|12256.6|12252|12250.5|909
1655953500000|2022-06-23 03:05:00|12253.3|12251.8|12254.5|12253|12255.1|12253.8|12250.5|12249.3|780
1655953800000|2022-06-23 03:10:00|12254.6|12253.1|12256.1|12254.6|12256.2|12255|12252.2|12250.8|859
1655954100000|2022-06-23 03:15:00|12256.2|12254.7|12260.2|12258.7|12260.3|12258.8|12254.1|12252.6|709
1655954400000|2022-06-23 03:20:00|12260.3|12258.8|12258|12256.5|12261.5|12260|12256.8|12255.3|639
1655954700000|2022-06-23 03:25:00|12258.2|12256.7|12254.8|12253.9|12258.4|12257|12254.6|12253.2|694
1655955000000|2022-06-23 03:30:00|12255.2|12253.7|12258.7|12257.8|12261|12259.8|12253.9|12252.7|695
1655955300000|2022-06-23 03:35:00|12259|12257.5|12257.9|12257|12261.3|12260.2|12257.7|12256.5|693
1655955600000|2022-06-23 03:40:00|12257.8|12256.9|12251.9|12251|12258.2|12257|12251.1|12249.8|686
1655955900000|2022-06-23 03:45:00|12252|12251.1|12253.4|12251.9|12253.6|12252.1|12251.4|12249.9|623
1655956200000|2022-06-23 03:50:00|12253.5|12252|12255.8|12254.9|12256.1|12255|12252.7|12251.5|481
1655956500000|2022-06-23 03:55:00|12255.7|12254.8|12257.8|12256.9|12259.6|12258.5|12255.7|12254.5|515
1655956800000|2022-06-23 04:00:00|12257.9|12257|12260.9|12260|12262|12260.9|12257.5|12256|592
1655957100000|2022-06-23 04:05:00|12261|12260.1|12254.6|12253.7|12261.2|12260.1|12254.4|12253.3|491
1655957400000|2022-06-23 04:10:00|12254.5|12253.6|12254.6|12253.7|12256.2|12254.9|12253.1|12251.8|533
1655957700000|2022-06-23 04:15:00|12254.5|12253.6|12256.8|12255.9|12257.4|12256.3|12254.5|12253.6|535
1655958000000|2022-06-23 04:20:00|12256.7|12255.8|12259.9|12258.4|12260.5|12259.1|12256|12254.9|480
1655958300000|2022-06-23 04:25:00|12260|12258.5|12263.1|12261.6|12263.5|12262.3|12258.9|12258|474
1655958600000|2022-06-23 04:30:00|12262.9|12262|12262.3|12261.4|12264.1|12262.9|12261.8|12260.6|472
1655958900000|2022-06-23 04:35:00|12262.2|12261.3|12262.6|12261.7|12263.5|12262.6|12259.8|12258.7|467
1655959200000|2022-06-23 04:40:00|12262.5|12261.6|12262|12260.5|12263.6|12262.6|12260.9|12259.7|399
1655959500000|2022-06-23 04:45:00|12261.9|12260.4|12258.8|12257.3|12262.1|12260.6|12256.9|12255.5|477
1655959800000|2022-06-23 04:50:00|12258.9|12257.4|12257.5|12256|12258.9|12257.4|12256.1|12255|519
1655960100000|2022-06-23 04:55:00|12257.1|12255.6|12255.8|12254.9|12257.8|12256.4|12255.6|12254.5|407
1655960400000|2022-06-23 05:00:00|12255.7|12254.8|12252.8|12251.3|12255.9|12254.9|12251.3|12250.4|614
1655960700000|2022-06-23 05:05:00|12252.9|12251.4|12253.9|12253|12255.4|12254.2|12249.6|12248.5|689
1655961000000|2022-06-23 05:10:00|12253.8|12252.9|12255.4|12254.5|12256|12254.9|12253.1|12252|571
1655961300000|2022-06-23 05:15:00|12256.2|12254.7|12256.6|12255.1|12257.6|12256.4|12254.8|12253.6|424
1655961600000|2022-06-23 05:20:00|12256.7|12255.2|12252.2|12251.3|12257.3|12256.1|12250.9|12249.7|596
1655961900000|2022-06-23 05:25:00|12252.1|12251.2|12254.8|12253.3|12256.2|12255.1|12251.9|12250.4|503
1655962200000|2022-06-23 05:30:00|12254.7|12253.2|12259.3|12257.8|12264|12262.5|12254.2|12252.8|706
1655962500000|2022-06-23 05:35:00|12259.2|12257.7|12259.4|12257.9|12264.8|12263.3|12258.9|12257.4|530
1655962800000|2022-06-23 05:40:00|12259.5|12258|12258.9|12257.4|12262.3|12260.5|12258.5|12257|602
1655963100000|2022-06-23 05:45:00|12259|12257.5|12258.6|12257.1|12260.1|12258.7|12256.4|12255|545
1655963400000|2022-06-23 05:50:00|12258.7|12257.7|12261.8|12260.3|12262.4|12261.2|12256.9|12255.5|585
1655963700000|2022-06-23 05:55:00|12261.9|12260.4|12263.6|12262.1|12264.3|12263.2|12259.7|12258.2|714
1655964000000|2022-06-23 06:00:00|12261.8|12260.3|12249.8|12248.9|12262|12260.5|12248.4|12246.9|990
1655964300000|2022-06-23 06:05:00|12250.1|12248.6|12245.7|12244.2|12250.2|12249|12241.5|12240|1141
1655964600000|2022-06-23 06:10:00|12245.3|12243.8|12243.1|12241.6|12249|12247.7|12241.2|12239.7|835
1655964900000|2022-06-23 06:15:00|12243.2|12241.7|12248.1|12246.6|12248.6|12247.2|12243.2|12241.7|896
1655965200000|2022-06-23 06:20:00|12248|12246.5|12244.9|12243.4|12249|12247.6|12243.4|12242.4|847
1655965500000|2022-06-23 06:25:00|12245|12243.5|12244.3|12242.8|12249.1|12247.6|12244.3|12242.8|797
1655965800000|2022-06-23 06:30:00|12244.2|12242.7|12248.4|12246.9|12249.2|12247.7|12243.2|12241.7|852
1655966100000|2022-06-23 06:35:00|12248.3|12246.8|12244.8|12243.3|12249.6|12248.1|12244.2|12242.7|701
1655966400000|2022-06-23 06:40:00|12244.7|12243.2|12234.8|12232.2|12247.3|12246.1|12234.4|12231.3|984
1655966700000|2022-06-23 06:45:00|12234.7|12232.1|12238.1|12236.6|12238.8|12236.8|12230.6|12229.1|918
1655967000000|2022-06-23 06:50:00|12238.2|12236.7|12239.1|12237.6|12244.7|12243.2|12235.7|12234.2|915
1655967300000|2022-06-23 06:55:00|12239|12237.5|12244.5|12243|12246.2|12244.7|12237.7|12236.2|927
1655967600000|2022-06-23 07:00:00|12244.4|12242.9|12242|12240.5|12248.1|12246.6|12235.6|12234.1|1375
1655967900000|2022-06-23 07:05:00|12242.1|12240.6|12236.4|12234.9|12246|12244.5|12235.4|12233.9|1209
1655968200000|2022-06-23 07:10:00|12237|12235.5|12229.3|12227.8|12241.3|12239.8|12226.7|12225.2|1187
1655968500000|2022-06-23 07:15:00|12229.6|12227.1|12218.2|12216.7|12229.6|12227.1|12212|12210.2|1878
1655968800000|2022-06-23 07:20:00|12217.8|12216.3|12207.4|12205.9|12217.9|12216.4|12204.6|12203.1|1498
1655969100000|2022-06-23 07:25:00|12207.5|12206|12201.2|12197.9|12210|12208.5|12199.8|12196.9|1284
1655969400000|2022-06-23 07:30:00|12200.6|12197.5|12197.2|12195.7|12201.2|12199.1|12189.2|12187.4|1778
1655969700000|2022-06-23 07:35:00|12196.9|12195.4|12187.8|12186.3|12196.9|12195.4|12184.3|12182.8|1382
1655970000000|2022-06-23 07:40:00|12187.9|12186.4|12186.5|12183.9|12187.9|12186.4|12175.9|12174|1573
1655970300000|2022-06-23 07:45:00|12186.3|12184|12188.9|12187.4|12190.1|12188.6|12183.5|12182|1410
1655970600000|2022-06-23 07:50:00|12188.8|12187.3|12181.2|12179.7|12189.6|12187.6|12179.5|12178|1330
1655970900000|2022-06-23 07:55:00|12181.1|12179.6|12177.7|12175.2|12189|12187.1|12173.2|12171.4|1528
1655971200000|2022-06-23 08:00:00|12177.2|12175.1|12176.8|12175.3|12182.6|12181.5|12174.4|12172.9|1398
1655971500000|2022-06-23 08:05:00|12177.2|12175|12177.4|12175.9|12179.6|12178|12174.2|12172.6|1201
1655971800000|2022-06-23 08:10:00|12177.5|12176|12181.3|12179.8|12183.7|12182.2|12175.3|12173.8|1177
1655972100000|2022-06-23 08:15:00|12181.2|12179.7|12185.9|12184.4|12188.3|12186.8|12179.9|12178.4|1256
1655972400000|2022-06-23 08:20:00|12186|12184.5|12175.9|12174.4|12187.7|12186.2|12175.7|12174.2|1158
1655972700000|2022-06-23 08:25:00|12176|12174.5|12172.8|12169.5|12177.4|12175.9|12170.9|12169.2|1056
1655973000000|2022-06-23 08:30:00|12173.3|12169.6|12184.7|12183.2|12202.2|12196.7|12173.3|12169.6|1626
1655973300000|2022-06-23 08:35:00|12184.8|12183.3|12195|12193.5|12196.3|12194.8|12182.8|12181.5|1153
1655973600000|2022-06-23 08:40:00|12194.9|12193.4|12197.2|12195.7|12199.6|12198.4|12188.2|12186.7|1142
1655973900000|2022-06-23 08:45:00|12197.3|12195.8|12190.5|12189|12198.1|12196.6|12183.6|12182.1|1005
1655974200000|2022-06-23 08:50:00|12190.1|12189.2|12206.5|12205|12206.5|12205|12188.3|12187.4|1106
1655974500000|2022-06-23 08:55:00|12206.4|12204.9|12200.1|12199.2|12208.6|12207.1|12198.5|12197.6|910
1655974800000|2022-06-23 09:00:00|12200.2|12199.3|12205.9|12205|12207.1|12205.6|12199.7|12198.3|1049
1655975100000|2022-06-23 09:05:00|12206.3|12204.8|12209.2|12207.7|12209.2|12208|12203.6|12202.1|823
1655975400000|2022-06-23 09:10:00|12209|12208.1|12215.1|12213.6|12216.3|12215.3|12206.4|12205.5|957
1655975700000|2022-06-23 09:15:00|12215.3|12213.8|12220.9|12219.4|12222.9|12222|12212.4|12211.2|895
1655976000000|2022-06-23 09:20:00|12220.6|12219.1|12215.7|12214.8|12224.3|12223.1|12215.7|12214.8|1103
1655976300000|2022-06-23 09:25:00|12215.8|12214.9|12208.1|12207.2|12218|12217.1|12206.1|12205|978
1655976600000|2022-06-23 09:30:00|12208|12207.1|12206.2|12204.7|12209|12208.1|12204.2|12203.1|729
1655976900000|2022-06-23 09:35:00|12205.9|12205|12206.8|12205.9|12210.4|12209.5|12203.7|12202.7|698
1655977200000|2022-06-23 09:40:00|12206.6|12205.7|12206.1|12205.2|12208.4|12207.4|12204.7|12203.6|780
1655977500000|2022-06-23 09:45:00|12206|12205.1|12208.9|12208|12208.9|12208|12198.2|12197.2|699
1655977800000|2022-06-23 09:50:00|12208.8|12207.9|12206.3|12205.4|12211.6|12210.7|12205.6|12204.7|837
1655978100000|2022-06-23 09:55:00|12206.2|12205.3|12199.4|12197.9|12206.2|12205.3|12195.2|12193.7|1477
1655978400000|2022-06-23 10:00:00|12199.5|12198|12207.8|12206.3|12213.1|12212.2|12196.8|12195.8|961
1655978700000|2022-06-23 10:05:00|12207.6|12206.7|12204.1|12203.2|12209.1|12208|12202.3|12201.1|638
1655979000000|2022-06-23 10:10:00|12204|12203.1|12206.3|12205.4|12209.1|12208.1|12202.2|12201|685
1655979300000|2022-06-23 10:15:00|12206.4|12205.5|12209.9|12209|12216.4|12215.5|12205.3|12204.4|929
1655979600000|2022-06-23 10:20:00|12210.3|12208.8|12209|12207.5|12210.3|12209.1|12201.8|12200.6|893
1655979900000|2022-06-23 10:25:00|12208.8|12207.9|12206.5|12205.6|12213.7|12212.7|12205.9|12205|847
1655980200000|2022-06-23 10:30:00|12206.4|12205.5|12204.5|12203.6|12206.9|12205.9|12201.4|12200.2|817
1655980500000|2022-06-23 10:35:00|12204.4|12203.5|12199.1|12198.2|12205.7|12204.6|12197.8|12196.9|782
1655980800000|2022-06-23 10:40:00|12198.9|12198|12204.2|12202.7|12204.9|12203.4|12196.2|12195.1|738
1655981100000|2022-06-23 10:45:00|12204.1|12202.6|12207.4|12205.9|12207.5|12206.3|12199.6|12198.5|767
1655981400000|2022-06-23 10:50:00|12207.3|12205.8|12208.3|12207.4|12208.3|12207.4|12202.6|12201.4|781
1655981700000|2022-06-23 10:55:00|12208.2|12207.3|12211.2|12210.3|12216|12215.1|12207.4|12206.5|780
1655982000000|2022-06-23 11:00:00|12211.1|12210.2|12213|12212.1|12215.3|12214.4|12209.8|12208.9|632
1655982300000|2022-06-23 11:05:00|12213.2|12211.7|12208.7|12207.8|12213.3|12212.4|12206.4|12205.5|752
1655982600000|2022-06-23 11:10:00|12208.6|12207.7|12202.6|12201.7|12209|12207.7|12201.5|12200|677
1655982900000|2022-06-23 11:15:00|12202.7|12201.8|12203.9|12202.4|12204|12202.8|12200.9|12200|506
1655983200000|2022-06-23 11:20:00|12204.2|12202.7|12205.4|12204.5|12209.1|12208.2|12203.7|12202.6|659
1655983500000|2022-06-23 11:25:00|12205.7|12204.2|12209.2|12208.3|12210.7|12209.8|12204|12203.1|640
1655983800000|2022-06-23 11:30:00|12209.5|12208.6|12205.8|12204.9|12210.1|12209.2|12205.2|12204.3|681
1655984100000|2022-06-23 11:35:00|12205.7|12204.8|12207.8|12206.9|12209|12208.1|12205.6|12204.7|554
1655984400000|2022-06-23 11:40:00|12207.9|12207|12211.1|12210.2|12211.1|12210.2|12203.5|12202.6|803
1655984700000|2022-06-23 11:45:00|12211|12210.1|12226.1|12224.6|12228|12226.4|12210.2|12209.3|1178
1655985000000|2022-06-23 11:50:00|12226.2|12224.7|12225.7|12224.2|12227.2|12225.9|12220.5|12219.5|859
1655985300000|2022-06-23 11:55:00|12225.6|12224.1|12226.1|12225.2|12228.3|12227.1|12219.1|12217.7|1228
1655985600000|2022-06-23 12:00:00|12226|12225.1|12223.7|12222.8|12227.8|12226.6|12221|12219.9|1019
1655985900000|2022-06-23 12:05:00|12223.9|12223|12228.4|12227.5|12228.5|12227.6|12220|12219.1|892
1655986200000|2022-06-23 12:10:00|12228.5|12227.6|12228.2|12227.3|12234.6|12233.5|12224.9|12223.6|929
1655986500000|2022-06-23 12:15:00|12228.4|12227.5|12233.9|12233|12234.1|12233.2|12226.4|12225.5|1014
1655986800000|2022-06-23 12:20:00|12234|12233.1|12245.3|12244.4|12248.1|12247.1|12234|12233.1|1112
1655987100000|2022-06-23 12:25:00|12245.2|12244.3|12259.4|12248.4|12259.4|12256.3|12243.5|12242.5|911
1655987400000|2022-06-23 12:30:00|12259.5|12248.5|12257.9|12257|12259.8|12257|12248.8|12247.3|1168
1655987700000|2022-06-23 12:35:00|12259|12257.5|12254.6|12253.7|12259.5|12258|12251|12249.8|1231
1655988000000|2022-06-23 12:40:00|12254.8|12253.9|12245.3|12244.4|12257.2|12256.2|12245.3|12244.3|1110
1655988300000|2022-06-23 12:45:00|12245.2|12244.3|12243.4|12241.9|12249.4|12248.2|12240.3|12239.2|1020
1655988600000|2022-06-23 12:50:00|12243|12241.5|12246.8|12245.9|12247.2|12246.1|12240|12239.1|1276
1655988900000|2022-06-23 12:55:00|12246.9|12246|12244.8|12243.9|12251.3|12250.1|12244.1|12243.2|1008
1655989200000|2022-06-23 13:00:00|12244.9|12244|12258.2|12256.7|12258.2|12257|12244.8|12243.9|1143
1655989500000|2022-06-23 13:05:00|12258.3|12256.8|12263.2|12261.7|12266.7|12265.1|12254.8|12253.9|1099
1655989800000|2022-06-23 13:10:00|12263.3|12261.8|12259.9|12258.4|12270.9|12269.4|12259.7|12258.2|1055
1655990100000|2022-06-23 13:15:00|12259.8|12258.3|12257.3|12255.8|12260.3|12258.8|12252.8|12251.3|998
1655990400000|2022-06-23 13:20:00|12257.2|12255.7|12262.5|12261|12263.6|12262.1|12255.5|12254|858
1655990700000|2022-06-23 13:25:00|12262.4|12261.5|12262.7|12261.8|12263.6|12262.6|12256.2|12254.9|1101
1655991000000|2022-06-23 13:30:00|12263|12261.5|12257.4|12256.5|12263.6|12262.5|12255|12253.8|1381
1655991300000|2022-06-23 13:35:00|12257.8|12256.9|12247.8|12246.9|12262.2|12261.3|12247.8|12246.9|1182
1655991600000|2022-06-23 13:40:00|12247.9|12247|12246.4|12244.9|12253|12251.7|12246.4|12244.6|1028
1655991900000|2022-06-23 13:45:00|12245.6|12244.1|12262.5|12261.6|12266.6|12265|12245.6|12242|699
1655992200000|2022-06-23 13:50:00|12262.3|12261.4|12275.1|12274.2|12279|12276|12261.1|12259.8|863
1655992500000|2022-06-23 13:55:00|12274.9|12274|12288.8|12286.3|12290.1|12288.6|12270.5|12269.1|1136
1655992800000|2022-06-23 14:00:00|12290.7|12289.8|12286.6|12285.7|12294.9|12293.2|12284.4|12282.9|1185
1655993100000|2022-06-23 14:05:00|12286.5|12285.6|12268.8|12267.3|12286.8|12285.7|12266.1|12264.6|1412
1655993400000|2022-06-23 14:10:00|12268.7|12267.2|12265.6|12264.7|12270.6|12269.7|12261.2|12260.3|1293
1655993700000|2022-06-23 14:15:00|12266|12264.5|12254.4|12253.5|12270.2|12268.9|12254.2|12252.7|1311
1655994000000|2022-06-23 14:20:00|12254.8|12253.9|12263.2|12261.7|12268.2|12266.7|12254.6|12253.5|1214
1655994300000|2022-06-23 14:25:00|12262.8|12261.9|12257.1|12255.6|12268.9|12267.4|12253|12251.5|1525
1655994600000|2022-06-23 14:30:00|12256.9|12255.4|12254.3|12251.5|12266.7|12265.5|12251.8|12250.7|1509
1655994900000|2022-06-23 14:35:00|12254|12251.7|12251.7|12250.8|12257.2|12255.5|12243|12242.1|1155
1655995200000|2022-06-23 14:40:00|12251.8|12250.9|12248.3|12246.8|12256|12255.1|12246.2|12244.7|1044
1655995500000|2022-06-23 14:45:00|12247.9|12246.4|12259.2|12258.3|12266.2|12264.8|12247.5|12246.2|1241
1655995800000|2022-06-23 14:50:00|12261.2|12259|12273.5|12272.6|12275.2|12273.7|12253.4|12252.5|1530
1655996100000|2022-06-23 14:55:00|12272.9|12271.4|12276.9|12275.4|12277.1|12276.2|12266.8|12265.3|1209
1655996400000|2022-06-23 15:00:00|12276.8|12275.3|12266.2|12265.3|12277|12275.9|12262.1|12261.2|1212
1655996700000|2022-06-23 15:05:00|12265.9|12265|12273|12272.1|12273.3|12272.1|12260.9|12260|1019
1655997000000|2022-06-23 15:10:00|12272.9|12272|12275|12274.1|12282|12280.5|12268.8|12267.9|1255
1655997300000|2022-06-23 15:15:00|12274.7|12273.8|12266.9|12266|12276.2|12275.3|12266.1|12265.2|1209
1655997600000|2022-06-23 15:20:00|12266.8|12265.9|12256.5|12255.6|12268.7|12267.5|12256.2|12255.1|1297
1655997900000|2022-06-23 15:25:00|12256.4|12255.5|12261.2|12260.3|12264.8|12263.7|12256|12255.1|1055
1655998200000|2022-06-23 15:30:00|12261.3|12260.4|12266.5|12265.6|12267.2|12266.3|12259.3|12258.1|1160
1655998500000|2022-06-23 15:35:00|12266.8|12265.9|12264.3|12262.8|12268.8|12267.4|12262.1|12261.2|1031
1655998800000|2022-06-23 15:40:00|12264.4|12262.9|12261.6|12260.1|12271.7|12270.4|12261|12259.8|1037
1655999100000|2022-06-23 15:45:00|12261.4|12259.9|12255.7|12254.2|12263.1|12261.8|12255|12253.5|947
1655999400000|2022-06-23 15:50:00|12255.8|12254.3|12245.8|12244.9|12257.3|12256.1|12245.8|12244.9|993
1655999700000|2022-06-23 15:55:00|12246|12245.1|12239.2|12237.7|12248.1|12247.2|12238.7|12237.4|1119
1656000000000|2022-06-23 16:00:00|12239.7|12238.2|12226.2|12224.7|12240.5|12239.5|12221.6|12220.4|1173
1656000300000|2022-06-23 16:05:00|12226.3|12224.8|12235.7|12234.2|12236.5|12235.1|12223.4|12221.9|1181
1656000600000|2022-06-23 16:10:00|12235.6|12234.1|12231.4|12229.9|12238.2|12237.3|12231|12229.7|972
1656000900000|2022-06-23 16:15:00|12231.5|12230|12232.3|12230.8|12237.3|12236.4|12229.1|12228.2|965
1656001200000|2022-06-23 16:20:00|12232.4|12230.9|12234.3|12232.8|12237.8|12236.6|12231|12229.9|860
1656001500000|2022-06-23 16:25:00|12234|12232.5|12231.1|12229.6|12236|12234.5|12227.3|12225.9|1097
1656001800000|2022-06-23 16:30:00|12231.2|12229.7|12233.5|12232|12237.9|12236.6|12230.6|12229.1|1021
1656002100000|2022-06-23 16:35:00|12233.6|12232.1|12229.5|12228.6|12234.7|12233.2|12224.8|12223.8|1040
1656002400000|2022-06-23 16:40:00|12229.7|12228.8|12233|12232.1|12236.8|12235.6|12227.8|12226.6|1026
1656002700000|2022-06-23 16:45:00|12233.2|12232.3|12227.4|12226.5|12236.2|12234.9|12227.3|12225.8|1080
1656003000000|2022-06-23 16:50:00|12227.5|12226.6|12227.2|12226.3|12227.7|12226.6|12224|12223.1|1008
1656003300000|2022-06-23 16:55:00|12227.1|12226.2|12229.1|12227.6|12233.3|12232.3|12224.9|12224|1116
1656003600000|2022-06-23 17:00:00|12229.4|12227.9|12223.3|12222.4|12229.4|12227.9|12220.2|12219.1|998
1656003900000|2022-06-23 17:05:00|12223.2|12222.3|12233.4|12231.9|12233.5|12232.1|12222.8|12221.3|1083
1656004200000|2022-06-23 17:10:00|12233.6|12232.1|12234.6|12233.1|12236.5|12235.6|12232.1|12231.2|979
1656004500000|2022-06-23 17:15:00|12234.7|12233.2|12226.9|12225.4|12238.7|12237.4|12226.6|12225.4|1082
1656004800000|2022-06-23 17:20:00|12227|12225.5|12226.3|12224.8|12230.2|12228.7|12221.8|12220.3|1089
1656005100000|2022-06-23 17:25:00|12226.5|12225|12231.6|12230.1|12233.1|12231.6|12225.3|12223.9|979
1656005400000|2022-06-23 17:30:00|12231.7|12230.2|12230.1|12229.2|12233.6|12232.5|12228.1|12226.7|701
1656005700000|2022-06-23 17:35:00|12230.2|12229.3|12228.6|12227.7|12230.6|12229.3|12225.6|12224.2|789
1656006000000|2022-06-23 17:40:00|12228.5|12227.6|12227.2|12225.7|12230|12228.5|12223.8|12222.3|765
1656006300000|2022-06-23 17:45:00|12227.4|12225.9|12230.7|12229.2|12234.3|12232.8|12227|12225.5|683
1656006600000|2022-06-23 17:50:00|12230.6|12229.1|12224.1|12222.6|12232.2|12230.7|12223.5|12222|689
1656006900000|2022-06-23 17:55:00|12224.2|12222.7|12223.8|12222.3|12226.3|12224.8|12222.8|12221.3|683
1656007200000|2022-06-23 18:00:00|12223.9|12222.4|12224.8|12223.3|12227|12225.5|12222.3|12221.1|796
1656007500000|2022-06-23 18:05:00|12224.6|12223.1|12226.7|12225.2|12226.9|12225.4|12222.9|12221.6|674
1656007800000|2022-06-23 18:10:00|12226.8|12225.3|12231.2|12230.3|12232.7|12231.3|12224.2|12222.8|811
1656008100000|2022-06-23 18:15:00|12231.3|12230.4|12231.1|12230.2|12234.9|12233.4|12229.3|12228|729
1656008400000|2022-06-23 18:20:00|12231.2|12230.3|12230.6|12229.7|12231.5|12230.4|12226.2|12224.8|807
1656008700000|2022-06-23 18:25:00|12230.5|12229.6|12228.2|12227.3|12232.2|12231.3|12228|12226.8|622
1656009000000|2022-06-23 18:30:00|12228.3|12227.4|12234.5|12233|12235.6|12234.3|12227|12225.5|718
1656009300000|2022-06-23 18:35:00|12234.7|12233.2|12242.7|12241.2|12243.1|12241.6|12231.3|12230.1|597
1656009600000|2022-06-23 18:40:00|12242.6|12241.1|12248.8|12247.3|12249.6|12248.1|12242.1|12240.6|780
1656009900000|2022-06-23 18:45:00|12248.6|12247.1|12249.6|12248.1|12251.4|12249.9|12246.7|12245.3|685
1656010200000|2022-06-23 18:50:00|12249.8|12248.3|12253.2|12251.7|12253.6|12252.1|12248.4|12247.2|628
1656010500000|2022-06-23 18:55:00|12253.3|12251.8|12252.9|12251.4|12253.8|12252.3|12248.9|12247.4|651
1656010800000|2022-06-23 19:00:00|12253|12251.5|12260.4|12258.9|12261.3|12259.8|12252.8|12251.4|755
1656011100000|2022-06-23 19:05:00|12260.2|12258.7|12260.7|12259.2|12262.5|12261|12258.4|12257.3|552
1656011400000|2022-06-23 19:10:00|12260.6|12259.1|12261.4|12259.9|12262.8|12261.1|12259.7|12258|583
1656011700000|2022-06-23 19:15:00|12261.3|12259.8|12267|12265.5|12267.7|12265.9|12260.6|12259|565
1656012000000|2022-06-23 19:20:00|12267.2|12265|12264.6|12263.1|12267.8|12265.9|12264.5|12263|687
1656012300000|2022-06-23 19:25:00|12264.7|12263.2|12264.1|12262.6|12266.6|12265.1|12263.9|12262.4|433
1656012600000|2022-06-23 19:30:00|12264.2|12262.7|12267.9|12266.4|12267.9|12266.7|12263.7|12262.2|508
1656012900000|2022-06-23 19:35:00|12267.8|12266.3|12268.5|12267|12268.7|12267.4|12264.9|12263.4|570
1656013200000|2022-06-23 19:40:00|12268.4|12266.9|12269.3|12267.8|12271.3|12270.2|12267.7|12266.5|671
1656013500000|2022-06-23 19:45:00|12269.4|12267.9|12269.9|12268.4|12272.5|12271|12269.1|12267.6|544
1656013800000|2022-06-23 19:50:00|12269.8|12268.3|12266|12264.5|12273.6|12272.4|12265|12263.8|663
1656014100000|2022-06-23 19:55:00|12266.1|12264.6|12266.3|12265.4|12269.2|12267.8|12263.3|12262.1|487
1656014400000|2022-06-23 20:00:00|12266.2|12265.3|12266.4|12264.9|12267.3|12266|12264.8|12263.8|407
1656014700000|2022-06-23 20:05:00|12266.5|12265|12263.2|12261.7|12266.6|12265.4|12262.5|12261|264
1656015000000|2022-06-23 20:10:00|12263.3|12261.8|12263.4|12261.9|12263.7|12262.2|12261.3|12259.8|208
1656015300000|2022-06-23 20:15:00|12263.3|12261.8|12261|12260.1|12263.3|12261.8|12260.9|12259.7|228
1656015600000|2022-06-23 20:20:00|12261.1|12260.2|12261.3|12260.4|12261.9|12260.6|12261|12260|137
1656015900000|2022-06-23 20:25:00|12261.2|12260.3|12262.3|12260.8|12262.4|12260.9|12258.5|12257.2|236
1656016200000|2022-06-23 20:30:00|12262.4|12260.9|12261.7|12260.2|12262.4|12260.9|12259.1|12257.6|160
1656016500000|2022-06-23 20:35:00|12261.6|12260.1|12261.9|12260.4|12262.9|12261.4|12261.4|12259.9|147
1656016800000|2022-06-23 20:40:00|12261.8|12260.3|12261.5|12260|12262.2|12260.7|12260.3|12258.6|210
1656017100000|2022-06-23 20:45:00|12261.1|12259.6|12261.4|12259.9|12262.4|12260.9|12260.6|12259.1|172
1656017400000|2022-06-23 20:50:00|12261.3|12259.8|12261.1|12259.6|12262.1|12260.3|12260.7|12259.1|194
1656017700000|2022-06-23 20:55:00|12261.6|12259.1|12267.1|12256.1|12267.2|12261.2|12261|12255.5|357
1656018000000|2022-06-23 21:00:00|12266.3|12255.3|12265.3|12254.3|12266.3|12255.3|12262.4|12251.4|82
1656018300000|2022-06-23 21:05:00|12265.2|12254.2|12263.1|12252.1|12266.6|12255.6|12261.6|12250.6|190
1656018600000|2022-06-23 21:10:00|12262.8|12251.8|12263.6|12252.6|12265|12254.9|12261.7|12250.7|1251
1656018900000|2022-06-23 21:15:00|12263.9|12252.9|12265.5|12254.5|12265.7|12255.7|12262.5|12251.5|1478
1656019200000|2022-06-23 21:20:00|12265.4|12254.4|12263.7|12252.7|12266.2|12256.6|12261.9|12250.9|1588
1656019500000|2022-06-23 21:25:00|12263.4|12252.4|12261.8|12250.8|12266.7|12256.4|12256.7|12245.7|1430
1656019800000|2022-06-23 21:30:00|12262.3|12251.3|12263.1|12253.9|12265.1|12256.2|12260.2|12249.2|202
1656020100000|2022-06-23 21:35:00|12263.6|12252.6|12262.8|12256|12265|12256.7|12259.9|12248.9|207
1656020400000|2022-06-23 21:40:00|12263.1|12255.4|12265.5|12256.4|12267.2|12257.3|12261.1|12251.1|235
1656020700000|2022-06-23 21:45:00|12265.2|12257.1|12262.3|12256.9|12265.2|12257.4|12261.4|12255.4|134
1656021000000|2022-06-23 21:50:00|12263.6|12256.3|12261.9|12256.9|12265.4|12257.5|12261.2|12253.6|135
1656021300000|2022-06-23 21:55:00|12261.8|12257|12261.1|12256|12264.3|12257.4|12260.9|12255.5|175
1656021600000|2022-06-23 22:00:00|12263.5|12255|12261.2|12254.9|12266.4|12256.7|12260.2|12252.9|883
1656021900000|2022-06-23 22:05:00|12261.3|12254.5|12262.7|12257|12264.3|12258|12260|12254.5|705
1656022200000|2022-06-23 22:10:00|12262.4|12257.1|12261.4|12257.6|12263.4|12258.6|12261.1|12256.8|608
1656022500000|2022-06-23 22:15:00|12261.5|12257.4|12260.9|12258.2|12262.9|12259.4|12260.3|12256.6|874
1656022800000|2022-06-23 22:20:00|12261|12258.3|12261.7|12259.3|12262.7|12259.7|12259.8|12257.9|673
1656023100000|2022-06-23 22:25:00|12260.9|12259.4|12259.8|12257.4|12262.3|12259.7|12259.3|12256.9|490
1656023400000|2022-06-23 22:30:00|12259.7|12257.6|12260|12257.4|12261.4|12258.2|12257|12255.2|768
1656023700000|2022-06-23 22:35:00|12259.7|12257.3|12259.9|12257.6|12261|12258.2|12258.9|12256.3|854
1656024000000|2022-06-23 22:40:00|12260.6|12257.9|12264.4|12262.9|12266.7|12264|12259.5|12257.5|1008
1656024300000|2022-06-23 22:45:00|12264.8|12262.4|12265.4|12263.2|12268.6|12266.3|12262.9|12261.1|624
1656024600000|2022-06-23 22:50:00|12265|12263.5|12264.7|12262.6|12266|12263.5|12264.3|12262.1|415
1656024900000|2022-06-23 22:55:00|12264.8|12262.5|12268|12265.2|12268.1|12265.6|12263.4|12261.2|554
1656025200000|2022-06-23 23:00:00|12266.9|12265.3|12266.4|12264.9|12267.8|12266|12265|12263.2|488
1656025500000|2022-06-23 23:05:00|12266.3|12264.8|12268|12266.5|12268.5|12267|12266.2|12264.5|331
1656025800000|2022-06-23 23:10:00|12267.9|12266.4|12266.5|12265|12268.7|12267|12266.2|12264.7|545
1656026100000|2022-06-23 23:15:00|12266.6|12265.1|12268.5|12267|12268.5|12267|12266.4|12264.9|437
1656026400000|2022-06-23 23:20:00|12268.6|12267.1|12269.3|12267.8|12269.8|12268.3|12267.9|12266.4|427
1656026700000|2022-06-23 23:25:00|12269.4|12267.9|12271.8|12270.3|12272|12270.5|12268.5|12267|518
1656027000000|2022-06-23 23:30:00|12271.9|12270.4|12268.4|12266.9|12271.9|12270.4|12267.5|12266|669
1656027300000|2022-06-23 23:35:00|12268.5|12267|12268.3|12266.8|12270.2|12268.7|12267.4|12265.9|391
1656027600000|2022-06-23 23:40:00|12268.4|12266.9|12265.2|12263.7|12268.4|12266.9|12264.8|12263.3|369
1656027900000|2022-06-23 23:45:00|12265.1|12263.6|12261.8|12260.3|12265.2|12263.7|12261.3|12260.1|460
1656028200000|2022-06-23 23:50:00|12261.9|12260.4|12261.3|12259.8|12263.4|12261.9|12260.4|12258.9|386
1656028500000|2022-06-23 23:55:00|12261.2|12259.7|12260.7|12259.2|12261.5|12260|12259.6|12258.1|460
1656028800000|2022-06-24 00:00:00|12260.6|12259.1|12260.6|12259.1|12264.2|12262.9|12258.6|12257.4|759
1656029100000|2022-06-24 00:05:00|12260.5|12259|12263.1|12262.2|12263.2|12262.3|12257.8|12256.9|554
1656029400000|2022-06-24 00:10:00|12263|12262.1|12256.1|12255.2|12265.1|12263.6|12256.1|12255.2|668
1656029700000|2022-06-24 00:15:00|12256.2|12255.3|12254.2|12252.7|12256.4|12255.5|12252.9|12251.4|654
1656030000000|2022-06-24 00:20:00|12254.1|12252.6|12263.3|12261.8|12264.8|12263.4|12254|12252.5|723
1656030300000|2022-06-24 00:25:00|12263.2|12261.7|12252.3|12250.8|12263.2|12261.7|12251.3|12249.8|613
1656030600000|2022-06-24 00:30:00|12252.2|12250.7|12245.2|12243.7|12252.7|12251.2|12244.2|12242.7|832
1656030900000|2022-06-24 00:35:00|12245.1|12243.6|12249.4|12247.9|12249.9|12248.5|12241.4|12240.1|736
1656031200000|2022-06-24 00:40:00|12249.5|12248|12250.3|12248.8|12251.3|12249.8|12248.4|12247|636
1656031500000|2022-06-24 00:45:00|12250.4|12248.9|12254.2|12252.7|12257.9|12256.5|12249.7|12248.2|733
1656031800000|2022-06-24 00:50:00|12253.9|12252.4|12246.8|12245.3|12254.8|12253.3|12245.2|12244|756
1656032100000|2022-06-24 00:55:00|12246.7|12245.2|12251.2|12249.7|12251.5|12250.3|12246.5|12245|659
1656032400000|2022-06-24 01:00:00|12251.1|12249.6|12250.6|12249.1|12252.2|12250.7|12246.4|12245.2|653
1656032700000|2022-06-24 01:05:00|12250.7|12249.2|12257.5|12256|12257.9|12256.7|12250.6|12249.2|684
1656033000000|2022-06-24 01:10:00|12257.4|12255.9|12259.9|12258.4|12262.2|12260.7|12256.6|12255.5|794
1656033300000|2022-06-24 01:15:00|12260|12258.5|12263.6|12262.1|12264.2|12263|12259.8|12258.3|717
1656033600000|2022-06-24 01:20:00|12263.7|12262.2|12266.1|12264.6|12266.5|12265.1|12261.4|12259.9|652
1656033900000|2022-06-24 01:25:00|12265.9|12264.4|12261|12259.5|12267|12265.6|12259.7|12258.2|663
1656034200000|2022-06-24 01:30:00|12261.1|12259.6|12268.6|12267.1|12269.2|12267.9|12257.6|12256.4|806
1656034500000|2022-06-24 01:35:00|12268.7|12267.2|12265.7|12264.8|12269.6|12268.5|12265.1|12264|754
1656034800000|2022-06-24 01:40:00|12265.8|12264.9|12270|12268.5|12271.3|12269.8|12265.6|12264.4|653
1656035100000|2022-06-24 01:45:00|12270.4|12268.9|12267.8|12266.3|12273.1|12271.6|12267.4|12265.9|813
1656035400000|2022-06-24 01:50:00|12268.2|12267.3|12270.5|12269.6|12272.2|12270.8|12268.1|12266.7|600
1656035700000|2022-06-24 01:55:00|12270.4|12269.5|12270.1|12269.2|12271.5|12270|12268.4|12267.1|539
1656036000000|2022-06-24 02:00:00|12270.3|12269.4|12269.3|12268.4|12271.2|12270.2|12268.4|12266.9|544
1656036300000|2022-06-24 02:05:00|12269.4|12268.5|12272.5|12271|12272.7|12271.4|12269.2|12267.9|472
1656036600000|2022-06-24 02:10:00|12272.2|12271.3|12271.4|12269.9|12274.1|12272.7|12267.3|12266.3|542
1656036900000|2022-06-24 02:15:00|12271.2|12270.3|12270.8|12269.3|12271.8|12270.8|12268.5|12267.2|361
1656037200000|2022-06-24 02:20:00|12270.7|12269.2|12271.1|12270.2|12271.7|12270.6|12268.6|12267.5|352
1656037500000|2022-06-24 02:25:00|12271.2|12270.3|12273.6|12272.7|12274.1|12272.9|12271|12269.9|220
1656037800000|2022-06-24 02:30:00|12273.7|12272.8|12280.1|12278.6|12281.6|12280.1|12273.6|12272.7|553
1656038100000|2022-06-24 02:35:00|12280|12278.5|12282.9|12281.4|12284.1|12283|12279.5|12278.4|581
1656038400000|2022-06-24 02:40:00|12282.8|12281.3|12282.6|12281.1|12284.7|12283.8|12280.1|12278.6|585
1656038700000|2022-06-24 02:45:00|12282.8|12281.3|12284.7|12283.2|12285.4|12284.1|12280.8|12279.7|459
1656039000000|2022-06-24 02:50:00|12284.8|12283.3|12284.5|12283.6|12285.8|12284.6|12283.8|12282.3|408
1656039300000|2022-06-24 02:55:00|12284.7|12283.2|12277.8|12276.3|12284.9|12283.5|12277|12276|560
1656039600000|2022-06-24 03:00:00|12277.9|12276.4|12276.1|12274.6|12278.4|12277.1|12275.4|12274.2|572
1656039900000|2022-06-24 03:05:00|12276.2|12274.7|12273.8|12272.3|12278.8|12277.4|12273.8|12272.3|388
1656040200000|2022-06-24 03:10:00|12273.9|12272.4|12274.1|12272.6|12274.6|12273.4|12271.9|12270.7|412
1656040500000|2022-06-24 03:15:00|12273.9|12272.4|12273.8|12272.3|12275.8|12274.3|12273.2|12272|385
1656040800000|2022-06-24 03:20:00|12273.7|12272.2|12275.2|12274.3|12275.8|12274.6|12273.2|12271.9|421
1656041100000|2022-06-24 03:25:00|12275.6|12274.1|12274.7|12273.2|12275.9|12274.7|12272.8|12271.4|488
1656041400000|2022-06-24 03:30:00|12274.6|12273.1|12275.4|12273.9|12276.5|12275.4|12273.8|12272.7|484
1656041700000|2022-06-24 03:35:00|12275.5|12274|12278.4|12276.9|12280.2|12279|12275.4|12273.9|442
1656042000000|2022-06-24 03:40:00|12277.4|12276.5|12273.3|12272.4|12278|12277|12272.9|12272|446
1656042300000|2022-06-24 03:45:00|12273.4|12272.5|12275.5|12274|12276.6|12275.2|12272.7|12271.5|442
1656042600000|2022-06-24 03:50:00|12275.6|12274.1|12275.7|12274.2|12276.6|12275.1|12274.8|12273.4|359
1656042900000|2022-06-24 03:55:00|12275.6|12274.1|12276|12274.5|12276.5|12275.5|12274.5|12273.1|370
1656043200000|2022-06-24 04:00:00|12275.9|12274.4|12276|12275.1|12276.9|12275.7|12273.3|12271.9|460
1656043500000|2022-06-24 04:05:00|12276.2|12275.3|12275.1|12273.6|12276.3|12275.3|12273.3|12272|420
1656043800000|2022-06-24 04:10:00|12275.2|12273.7|12274.8|12273.3|12276.9|12276|12273.7|12272.3|418
1656044100000|2022-06-24 04:15:00|12275|12273.5|12278.6|12277.1|12280.5|12279|12274.9|12273.3|477
1656044400000|2022-06-24 04:20:00|12278.5|12277|12278.1|12276.6|12279.5|12278.3|12277.4|12276|422
1656044700000|2022-06-24 04:25:00|12278|12276.5|12280|12279.1|12281|12280.1|12277.6|12276.1|406
1656045000000|2022-06-24 04:30:00|12280.1|12279.2|12277.2|12276.3|12280.4|12279.5|12276.6|12275.5|388
1656045300000|2022-06-24 04:35:00|12277.3|12276.4|12274.9|12274|12278.1|12277.2|12274.6|12273.7|300
1656045600000|2022-06-24 04:40:00|12275|12274.1|12278.8|12277.3|12279.4|12278.1|12274.7|12273.8|321
1656045900000|2022-06-24 04:45:00|12278.9|12277.4|12275.6|12274.1|12279.5|12278.4|12275.3|12273.8|393
1656046200000|2022-06-24 04:50:00|12275.5|12274|12279|12277.5|12279.6|12278.1|12275.3|12273.8|468
1656046500000|2022-06-24 04:55:00|12278.9|12277.4|12280.5|12279|12282.6|12281.1|12277.5|12276|552
1656046800000|2022-06-24 05:00:00|12280.4|12278.9|12278.1|12277.2|12280.6|12279.1|12276|12274.7|658
1656047100000|2022-06-24 05:05:00|12278|12277.1|12277|12276.1|12280.5|12279.2|12276.9|12275.7|593
1656047400000|2022-06-24 05:10:00|12277.1|12276.2|12277.1|12276.2|12279.9|12278.7|12276.1|12274.6|620
1656047700000|2022-06-24 05:15:00|12277.2|12276.3|12275.9|12275|12277.6|12276.5|12275.3|12274.2|452
1656048000000|2022-06-24 05:20:00|12275.8|12274.9|12278.6|12277.1|12279.3|12278.2|12275.4|12274.3|418
1656048300000|2022-06-24 05:25:00|12277.9|12277|12279.5|12278.6|12280.1|12279.1|12275.3|12274.2|456
1656048600000|2022-06-24 05:30:00|12279.4|12278.5|12282.2|12281.3|12283.5|12282.3|12279.1|12277.9|494
1656048900000|2022-06-24 05:35:00|12282.1|12281.2|12284.2|12283.3|12285.4|12284.1|12282.1|12281.2|542
1656049200000|2022-06-24 05:40:00|12284.1|12283.2|12283.6|12282.1|12284.3|12283.3|12281.9|12280.7|449
1656049500000|2022-06-24 05:45:00|12283.7|12282.2|12280.1|12278.6|12284.3|12283.2|12278.7|12277.6|569
1656049800000|2022-06-24 05:50:00|12279.8|12278.3|12277.6|12276.1|12279.9|12278.4|12276.9|12275.4|392
1656050100000|2022-06-24 05:55:00|12277.7|12276.2|12276.7|12275.2|12280.2|12278.1|12274.3|12271|658
1656050400000|2022-06-24 06:00:00|12276.6|12275.1|12273.3|12271.8|12279.2|12275.5|12260.4|12258.9|1002
1656050700000|2022-06-24 06:05:00|12273.2|12271.7|12271|12269.5|12276.6|12275.5|12269.6|12268.1|827
1656051000000|2022-06-24 06:10:00|12270.9|12269.4|12274.6|12273.1|12275.1|12273.7|12269|12267.8|669
1656051300000|2022-06-24 06:15:00|12274.5|12273|12272.7|12271.2|12276.4|12274.9|12268.7|12267.7|721
1656051600000|2022-06-24 06:20:00|12272.2|12271.3|12270.5|12269|12276.1|12274.6|12268.3|12267.4|789
1656051900000|2022-06-24 06:25:00|12270.4|12268.9|12267.5|12266|12272.6|12271.1|12264.1|12263|686
1656052200000|2022-06-24 06:30:00|12267|12265.5|12263.2|12261.7|12267.8|12266.5|12261|12259.9|873
1656052500000|2022-06-24 06:35:00|12263.1|12261.6|12267.2|12265.7|12267.8|12266.3|12261.3|12260|862
1656052800000|2022-06-24 06:40:00|12267.1|12265.6|12271.6|12270.1|12273.3|12271.8|12264.8|12263.6|738
1656053100000|2022-06-24 06:45:00|12271.3|12270.4|12272.6|12271.1|12274.2|12272.7|12268.4|12267.1|795
1656053400000|2022-06-24 06:50:00|12272.7|12271.2|12273.8|12272.3|12275.6|12274.3|12271.7|12270.5|671
1656053700000|2022-06-24 06:55:00|12273.7|12272.2|12275.1|12273.6|12275.5|12274.1|12266.3|12265.4|809
1656054000000|2022-06-24 07:00:00|12275.4|12273.9|12264.2|12262.7|12275.4|12273.9|12263.7|12262.2|1063
1656054300000|2022-06-24 07:05:00|12264.3|12262.8|12274.8|12273.3|12275.5|12274.2|12259.5|12258|1021
1656054600000|2022-06-24 07:10:00|12274.7|12273.2|12264.5|12263|12276.4|12274.9|12264.1|12262.9|1118
1656054900000|2022-06-24 07:15:00|12264.1|12263.2|12267.4|12266.5|12270.9|12269.4|12264.1|12262.8|1074
1656055200000|2022-06-24 07:20:00|12267.3|12266.4|12262.7|12261.8|12267.4|12266.5|12260|12258.8|1129
1656055500000|2022-06-24 07:25:00|12262.6|12261.2|12269.2|12267.7|12270.3|12268.8|12262|12260.7|968
1656055800000|2022-06-24 07:30:00|12269.1|12267.6|12271.7|12270.2|12271.7|12270.2|12265|12263.5|793
1656056100000|2022-06-24 07:35:00|12271.6|12270.1|12276.6|12275.1|12281.7|12280.2|12270.5|12269.4|925
1656056400000|2022-06-24 07:40:00|12276.5|12275|12278.8|12277.3|12283.7|12282.6|12273.8|12272.5|848
1656056700000|2022-06-24 07:45:00|12278.9|12277.4|12266.7|12265.2|12278.9|12277.4|12262.5|12261|1157
1656057000000|2022-06-24 07:50:00|12266.6|12265.1|12272.2|12270.7|12274.1|12272.9|12266.3|12265.1|735
1656057300000|2022-06-24 07:55:00|12272.1|12270.6|12268.7|12267.2|12272.1|12270.8|12268.1|12266.8|563
1656057600000|2022-06-24 08:00:00|12268.8|12267.3|12270.1|12268.6|12277.6|12276.1|12266.4|12264.9|1085
1656057900000|2022-06-24 08:05:00|12270.2|12268.7|12256.8|12255.3|12270.9|12269.4|12255.5|12254|882
1656058200000|2022-06-24 08:10:00|12256.9|12255.4|12244.7|12243.2|12258.2|12256.7|12244.7|12243.2|1026
1656058500000|2022-06-24 08:15:00|12244.6|12243.1|12258.3|12256.8|12259|12257.5|12243.6|12242.1|1093
1656058800000|2022-06-24 08:20:00|12258.4|12256.9|12253.2|12251.7|12258.4|12256.9|12249|12247.5|966
1656059100000|2022-06-24 08:25:00|12253.4|12251.9|12254.2|12252.7|12257.8|12256.3|12252.3|12250.8|802
1656059400000|2022-06-24 08:30:00|12254.1|12252.6|12254.7|12253.2|12256.1|12254.6|12250.2|12248.7|855
1656059700000|2022-06-24 08:35:00|12254.8|12253.3|12255.6|12254.1|12258.1|12256.6|12251.1|12249.6|735
1656060000000|2022-06-24 08:40:00|12256|12254.5|12257.6|12256.1|12257.6|12256.1|12253.9|12252.4|711
1656060300000|2022-06-24 08:45:00|12257.5|12256|12261|12260.1|12262.4|12260.9|12256.4|12254.9|802
1656060600000|2022-06-24 08:50:00|12260.9|12260|12265.7|12264.2|12267.6|12266.5|12259|12257.5|877
1656060900000|2022-06-24 08:55:00|12265.8|12264.3|12276.6|12275.1|12277.9|12276.1|12264.8|12263.4|977
1656061200000|2022-06-24 09:00:00|12276.4|12274.9|12275.3|12273.8|12276.5|12275|12269.2|12267.7|851
1656061500000|2022-06-24 09:05:00|12275.4|12273.9|12275.5|12274|12278.8|12277.3|12271.9|12270.4|757
1656061800000|2022-06-24 09:10:00|12275.8|12274.3|12288.7|12287.2|12289.8|12288.3|12272.5|12271|790
1656062100000|2022-06-24 09:15:00|12288.8|12287.3|12287.9|12287|12289.2|12287.9|12283|12281.5|835
1656062400000|2022-06-24 09:20:00|12288.2|12286.7|12287.7|12286.2|12290.6|12289.1|12286.1|12284.6|766
1656062700000|2022-06-24 09:25:00|12287.4|12286.5|12301.6|12299.5|12302|12300.2|12286.7|12285.2|810
1656063000000|2022-06-24 09:30:00|12301.3|12299.8|12304.8|12303.3|12306.4|12305.2|12299.6|12298|968
1656063300000|2022-06-24 09:35:00|12304.9|12303.4|12298.3|12296.8|12305.4|12304.2|12296.4|12294.9|805
1656063600000|2022-06-24 09:40:00|12298.4|12296.9|12306.2|12304.7|12308|12306.5|12297.9|12296.4|609
1656063900000|2022-06-24 09:45:00|12306.1|12304.6|12302.6|12301.1|12308.6|12307.3|12301.3|12299.8|816
1656064200000|2022-06-24 09:50:00|12302.4|12300.9|12300.4|12298.9|12304.5|12303|12299.5|12297.8|896
1656064500000|2022-06-24 09:55:00|12300.3|12298.8|12300.9|12299.4|12304.7|12303.2|12296.9|12295.4|836
1656064800000|2022-06-24 10:00:00|12301|12299.5|12299|12298.1|12303.6|12302.6|12294.7|12293.7|784
1656065100000|2022-06-24 10:05:00|12298.9|12298|12291.7|12290.8|12300|12298.8|12289.8|12288.6|938
1656065400000|2022-06-24 10:10:00|12291.8|12290.9|12293|12292.1|12296|12294.8|12290.9|12289.7|813
1656065700000|2022-06-24 10:15:00|12293.1|12292.2|12295.3|12294.4|12295.4|12294.5|12291.1|12290.2|681
1656066000000|2022-06-24 10:20:00|12295.2|12294.3|12294.4|12292.9|12299.9|12298.6|12293.7|12292.5|722
1656066300000|2022-06-24 10:25:00|12294.3|12292.8|12297.5|12296.6|12299.9|12298.5|12283.9|12282.4|979
1656066600000|2022-06-24 10:30:00|12297.6|12296.1|12300.4|12299.5|12301.3|12300|12295.5|12294.5|778
1656066900000|2022-06-24 10:35:00|12300.5|12299.6|12302.1|12301.2|12302.6|12301.5|12298.3|12297.4|834
1656067200000|2022-06-24 10:40:00|12302|12301.1|12301.3|12300.4|12302.7|12301.4|12295.2|12294.1|758
1656067500000|2022-06-24 10:45:00|12301.4|12300.5|12301.2|12300.3|12304.5|12303.3|12300.5|12299.5|631
1656067800000|2022-06-24 10:50:00|12301.3|12300.4|12301.3|12300.4|12302.8|12301.7|12300.1|12298.9|528
1656068100000|2022-06-24 10:55:00|12301.1|12300.2|12303.7|12302.8|12306.2|12304.9|12300.1|12299.2|665
1656068400000|2022-06-24 11:00:00|12303.5|12302.6|12299.8|12298.9|12310.2|12309.3|12299.6|12298.5|873
1656068700000|2022-06-24 11:05:00|12299.9|12299|12291.2|12290.3|12300.2|12299.3|12291.1|12289.8|790
1656069000000|2022-06-24 11:10:00|12291.1|12290.2|12290.8|12289.9|12293.2|12292.3|12286.8|12285.6|813
1656069300000|2022-06-24 11:15:00|12290.9|12290|12286.6|12285.1|12291.1|12290.1|12285.4|12283.9|710
1656069600000|2022-06-24 11:20:00|12286.7|12285.2|12282.7|12281.8|12287.6|12286.7|12281.8|12280.5|697
1656069900000|2022-06-24 11:25:00|12282.9|12282|12280.9|12280|12283.1|12282.1|12278.7|12277.7|555
1656070200000|2022-06-24 11:30:00|12280.8|12279.9|12280.7|12279.8|12282.8|12281.5|12279.4|12277.9|713
1656070500000|2022-06-24 11:35:00|12280|12279.1|12283.2|12282.3|12285.3|12284.2|12279|12278|541
1656070800000|2022-06-24 11:40:00|12283.3|12282.4|12274.7|12273.8|12283.9|12282.7|12272.5|12271.4|926
1656071100000|2022-06-24 11:45:00|12274.6|12273.7|12272.8|12271.9|12274.9|12274|12268.6|12267.7|762
1656071400000|2022-06-24 11:50:00|12272.9|12272|12266.2|12265.3|12273.9|12272.8|12266|12265.1|843
1656071700000|2022-06-24 11:55:00|12266.1|12265.2|12267.5|12266.6|12272.9|12271.7|12263.8|12262.6|947
1656072000000|2022-06-24 12:00:00|12267.6|12266.7|12266.7|12265.8|12269.4|12268.5|12262.8|12261.9|1084
1656072300000|2022-06-24 12:05:00|12266.5|12265.6|12273.7|12272.2|12273.8|12272.4|12262.3|12261.4|720
1656072600000|2022-06-24 12:10:00|12273.5|12272.6|12269.7|12268.8|12274.5|12273.3|12267.7|12266.8|743
1656072900000|2022-06-24 12:15:00|12269.6|12268.7|12269.6|12268.1|12273.6|12272.3|12267.1|12265.9|743
1656073200000|2022-06-24 12:20:00|12269.7|12268.8|12272.1|12271.2|12277.1|12276.2|12269.6|12268.5|1012
1656073500000|2022-06-24 12:25:00|12272|12271.1|12276.7|12275.8|12277.3|12276.2|12271.1|12270|670
1656073800000|2022-06-24 12:30:00|12276.4|12275.5|12282.5|12281.6|12284.6|12283.5|12275.8|12274.5|882
1656074100000|2022-06-24 12:35:00|12282.6|12281.7|12284.4|12283.5|12287.6|12286.7|12280.4|12279.5|810
1656074400000|2022-06-24 12:40:00|12284.3|12283.4|12289.2|12288.3|12290.4|12289.2|12279.6|12278.7|935
1656074700000|2022-06-24 12:45:00|12289.4|12287.9|12288|12286.5|12289.5|12288|12278.8|12277.9|945
1656075000000|2022-06-24 12:50:00|12288.3|12286.8|12292.3|12290.8|12294.5|12293.3|12288.1|12286.7|1036
1656075300000|2022-06-24 12:55:00|12292.4|12290.9|12284.2|12282.7|12294.3|12293.3|12283.8|12282.3|997
1656075600000|2022-06-24 13:00:00|12284.1|12282.6|12275|12273.5|12286.5|12285|12274.3|12273.2|1043
1656075900000|2022-06-24 13:05:00|12275.1|12273.6|12277.9|12277|12280.4|12279.5|12270.1|12268.6|1017
1656076200000|2022-06-24 13:10:00|12278.2|12276.7|12284.5|12283|12286.5|12285|12275.3|12274.3|988
1656076500000|2022-06-24 13:15:00|12284.4|12282.9|12276.6|12275.7|12284.4|12282.9|12276.4|12275.4|790
1656076800000|2022-06-24 13:20:00|12276.7|12275.8|12278.5|12277.6|12279.8|12278.7|12273.7|12272.8|840
1656077100000|2022-06-24 13:25:00|12278.4|12277.5|12283.9|12282.4|12284.7|12283.5|12278.4|12277.4|791
1656077400000|2022-06-24 13:30:00|12283.6|12282.7|12284.7|12283.8|12293.7|12292.2|12279.6|12278.6|1232
1656077700000|2022-06-24 13:35:00|12284.9|12284|12277.3|12275.8|12290.3|12289|12273.2|12271.7|1212
1656078000000|2022-06-24 13:40:00|12277.5|12276|12277.2|12275.7|12281.2|12280.1|12271.7|12270.2|1236
1656078300000|2022-06-24 13:45:00|12276.5|12275.6|12290.1|12288.6|12290.4|12288.9|12273.2|12272.3|965
1656078600000|2022-06-24 13:50:00|12290.2|12288.7|12294.6|12293.1|12298.1|12296.9|12287.8|12286.4|1172
1656078900000|2022-06-24 13:55:00|12294.5|12293|12272.7|12270.3|12295|12293.5|12265.8|12264|1309
1656079200000|2022-06-24 14:00:00|12273.1|12270.6|12302.8|12301.3|12321.9|12320.1|12273.1|12270.6|2103
1656079500000|2022-06-24 14:05:00|12300.2|12298.7|12308.9|12307.4|12315.7|12314|12294.3|12292.6|1831
1656079800000|2022-06-24 14:10:00|12308.8|12307.3|12303.2|12301.7|12314.7|12313.2|12301.7|12300.2|1612
1656080100000|2022-06-24 14:15:00|12303.1|12301.6|12301.5|12300.6|12309.9|12308.4|12296.6|12295.1|1361
1656080400000|2022-06-24 14:20:00|12301.6|12300.7|12307|12306.1|12310.9|12309.7|12299.3|12297.8|1228
1656080700000|2022-06-24 14:25:00|12307.1|12306.2|12311.2|12309.7|12311.6|12310.1|12304|12302.5|1205
1656081000000|2022-06-24 14:30:00|12311.3|12309.8|12297.6|12296.1|12311.7|12310.4|12297.6|12296.1|1154
1656081300000|2022-06-24 14:35:00|12297.5|12296|12301.5|12300|12303.4|12302|12291.5|12290|1382
1656081600000|2022-06-24 14:40:00|12301.6|12300.1|12293.1|12291.6|12304.3|12302.8|12287|12285.5|1206
1656081900000|2022-06-24 14:45:00|12293.3|12291.8|12298.8|12297.3|12301.7|12300.2|12287.1|12286.2|1344
1656082200000|2022-06-24 14:50:00|12298.6|12297.1|12289|12287.5|12303.2|12301.9|12285|12283.5|1392
1656082500000|2022-06-24 14:55:00|12288.7|12287.8|12288.5|12287|12298.1|12296.5|12286.9|12285.4|1487
1656082800000|2022-06-24 15:00:00|12288.8|12287.3|12298.9|12298|12299.1|12298.2|12287.6|12286.7|1343
1656083100000|2022-06-24 15:05:00|12298.8|12297.9|12306.1|12305.2|12308.8|12307.5|12298.8|12297.8|1013
1656083400000|2022-06-24 15:10:00|12306.7|12305.6|12289.3|12288.4|12307.7|12306.8|12289.2|12288.3|1077
1656083700000|2022-06-24 15:15:00|12289.4|12288.5|12288.8|12287.3|12293.2|12291.7|12283.6|12282.4|1059
1656084000000|2022-06-24 15:20:00|12288.9|12287.4|12292.1|12290.6|12299.1|12297.8|12288.8|12287.3|926
1656084300000|2022-06-24 15:25:00|12292.3|12290.8|12291.3|12290.4|12293.4|12292|12288|12287.1|948
1656084600000|2022-06-24 15:30:00|12291.2|12290.3|12289.9|12289|12292.6|12291.7|12286.4|12285.5|1029
1656084900000|2022-06-24 15:35:00|12289.6|12288.7|12293|12292.1|12293.9|12292.8|12287.3|12286.1|1107
1656085200000|2022-06-24 15:40:00|12293.1|12292.2|12291.9|12291|12297.6|12296.3|12290.7|12289.8|862
1656085500000|2022-06-24 15:45:00|12292|12291.1|12289.7|12288.8|12295.2|12294.3|12288.7|12287.8|882
1656085800000|2022-06-24 15:50:00|12289.8|12288.9|12282.1|12281.2|12291|12290.1|12281.6|12280.1|967
1656086100000|2022-06-24 15:55:00|12282|12281.1|12271.2|12270.3|12282.5|12281.1|12269.6|12268.1|1092
1656086400000|2022-06-24 16:00:00|12271.1|12270.2|12272.6|12271.1|12277.7|12276.3|12270.2|12269.1|812
1656086700000|2022-06-24 16:05:00|12272.7|12271.2|12272.8|12271.3|12273.6|12272.2|12268.2|12266.7|735
1656087000000|2022-06-24 16:10:00|12272.9|12271.4|12276.7|12275.2|12278|12276.5|12272|12270.8|740
1656087300000|2022-06-24 16:15:00|12276.8|12275.3|12277.1|12275.6|12278.2|12276.7|12274.6|12273.3|647
1656087600000|2022-06-24 16:20:00|12276.8|12275.3|12275.6|12274.7|12279.3|12277.8|12274.5|12273.2|730
1656087900000|2022-06-24 16:25:00|12275.5|12274.6|12274.3|12273.4|12277.6|12276.4|12272.8|12271.3|735
1656088200000|2022-06-24 16:30:00|12274.4|12273.5|12273.5|12272|12275.6|12274.7|12269.7|12268.8|598
1656088500000|2022-06-24 16:35:00|12273.4|12271.9|12274.2|12273.3|12276|12275.1|12272.7|12271.8|508
1656088800000|2022-06-24 16:40:00|12273.5|12272.6|12272.6|12271.1|12274|12273.1|12271.1|12270.2|516
1656089100000|2022-06-24 16:45:00|12272.5|12271|12270.1|12268.6|12272.8|12271.9|12267.2|12266.2|568
1656089400000|2022-06-24 16:50:00|12270.2|12268.7|12268.2|12266.7|12270.9|12269.5|12266.2|12264.9|531
1656089700000|2022-06-24 16:55:00|12268.3|12266.8|12269.3|12267.8|12273.3|12271.8|12267.5|12266|587
1656090000000|2022-06-24 17:00:00|12269.5|12268|12267|12266.1|12271.6|12270.3|12266.7|12265.7|699
1656090300000|2022-06-24 17:05:00|12267.2|12266.3|12267.5|12266|12268.8|12267.4|12264.1|12263.2|603
1656090600000|2022-06-24 17:10:00|12267.4|12265.9|12267.4|12266.5|12269.8|12268.4|12267|12265.8|546
1656090900000|2022-06-24 17:15:00|12267.3|12266.4|12264.1|12262.6|12267.7|12266.4|12263.8|12262.4|405
1656091200000|2022-06-24 17:20:00|12263.8|12262.9|12265|12263.5|12266|12264.7|12263.2|12261.8|379
1656091500000|2022-06-24 17:25:00|12265.1|12263.6|12265.4|12263.9|12266.1|12264.9|12264.1|12263|455
1656091800000|2022-06-24 17:30:00|12265.1|12264.2|12264.8|12263.9|12265.1|12264.2|12262.6|12261.2|411
1656092100000|2022-06-24 17:35:00|12265|12264.1|12263.2|12262.3|12265.7|12264.5|12261.4|12260.2|392
1656092400000|2022-06-24 17:40:00|12263.1|12262.2|12261.1|12259.6|12263.5|12262.3|12258.8|12257.3|518
1656092700000|2022-06-24 17:45:00|12261|12259.5|12254.7|12253.2|12261.3|12260.2|12252.7|12251.5|527
1656093000000|2022-06-24 17:50:00|12255|12253.5|12251.9|12250.4|12256.2|12255.1|12251.6|12250.4|422
1656093300000|2022-06-24 17:55:00|12252|12250.5|12255.4|12254.5|12256.5|12255.2|12250.5|12249.4|571
1656093600000|2022-06-24 18:00:00|12255.3|12254.4|12261.6|12260.7|12263.6|12262.1|12255.3|12254.4|753
1656093900000|2022-06-24 18:05:00|12261.7|12260.8|12267.8|12266.3|12267.9|12266.6|12261.1|12260|659
1656094200000|2022-06-24 18:10:00|12268.7|12267.2|12270|12269.1|12271.8|12270.6|12268.1|12267|540
1656094500000|2022-06-24 18:15:00|12269.9|12269|12268.4|12266.9|12270.8|12269.5|12266.4|12265.2|441
1656094800000|2022-06-24 18:20:00|12268.3|12267.4|12264.9|12264|12269.3|12267.8|12263.3|12262|473
1656095100000|2022-06-24 18:25:00|12264.8|12263.9|12269|12268.1|12270.5|12269.3|12264.4|12263.5|595
1656095400000|2022-06-24 18:30:00|12269.1|12268.2|12272.7|12271.2|12274.4|12273.1|12268.5|12267.2|433
1656095700000|2022-06-24 18:35:00|12272.8|12271.3|12270.9|12269.4|12273.6|12272.4|12270.9|12269.4|489
1656096000000|2022-06-24 18:40:00|12271|12269.5|12271.1|12269.6|12272.9|12271.6|12270.3|12269.1|441
1656096300000|2022-06-24 18:45:00|12271.2|12269.7|12272.4|12270.9|12272.8|12271.4|12271.1|12269.6|357
1656096600000|2022-06-24 18:50:00|12272.3|12270.8|12268.2|12266.7|12272.7|12271.4|12267.1|12265.6|412
1656096900000|2022-06-24 18:55:00|12268.4|12266.9|12269.9|12269|12271.8|12270.3|12266.4|12264.9|637
1656097200000|2022-06-24 19:00:00|12269.6|12268.7|12266.8|12265.9|12270.4|12268.8|12264.9|12263.6|567
1656097500000|2022-06-24 19:05:00|12266.9|12265.3|12264.9|12262.6|12268.5|12267.3|12264.5|12262.6|306
1656097800000|2022-06-24 19:10:00|12264.8|12262.7|12265.8|12264.3|12266.8|12265.4|12262.2|12260.5|419
1656098100000|2022-06-24 19:15:00|12265.7|12264.2|12271.3|12269.8|12271.8|12270.4|12265|12263.8|599
1656098400000|2022-06-24 19:20:00|12271.4|12269.9|12275.6|12274.1|12276.3|12274.8|12271|12269.4|328
1656098700000|2022-06-24 19:25:00|12275.5|12274|12277.7|12276.2|12277.9|12276.7|12274.4|12273.3|410
1656099000000|2022-06-24 19:30:00|12277.4|12276.5|12273.6|12272.1|12277.8|12276.5|12272.9|12271.4|387
1656099300000|2022-06-24 19:35:00|12273.5|12272|12272.5|12271|12274.3|12273|12271.1|12269.4|369
1656099600000|2022-06-24 19:40:00|12273.2|12271.7|12274.6|12273.1|12275.6|12274|12273.2|12271.5|407
1656099900000|2022-06-24 19:45:00|12274.5|12273|12273.1|12271.6|12275.4|12273.7|12270.9|12269.7|471
1656100200000|2022-06-24 19:50:00|12273.2|12271.7|12275.4|12274.5|12278.3|12277|12273.1|12271.7|517
1656100500000|2022-06-24 19:55:00|12275.6|12274.7|12286.8|12285.9|12288.5|12287.1|12274.4|12273.3|607
1656100800000|2022-06-24 20:00:00|12287.1|12285.6|12282.3|12280.8|12287.9|12286.4|12281.5|12279.7|832
1656101100000|2022-06-24 20:05:00|12282.4|12280.9|12281.3|12279.8|12282.6|12281.1|12279.7|12277.8|324
1656101400000|2022-06-24 20:10:00|12281.2|12279.7|12278.9|12277.4|12281.3|12279.8|12278.5|12276.9|271
1656101700000|2022-06-24 20:15:00|12279|12277.5|12279|12277.5|12281.9|12280.1|12278.6|12277.1|298
1656102000000|2022-06-24 20:20:00|12279.2|12277.7|12277.4|12275.9|12279.5|12277.7|12277.3|12275.2|266
1656102300000|2022-06-24 20:25:00|12277.3|12275.8|12274.7|12273.2|12278.3|12276.3|12274.5|12272.8|251
1656102600000|2022-06-24 20:30:00|12275|12273.5|12275.5|12274|12276.5|12275|12275|12273.1|208
1656102900000|2022-06-24 20:35:00|12275.4|12273.9|12275|12272.8|12276.4|12274.5|12274.4|12272.4|172
1656103200000|2022-06-24 20:40:00|12274.9|12272.7|12275|12273.5|12276.3|12273.9|12273.6|12271.2|248
1656103500000|2022-06-24 20:45:00|12275.1|12273.6|12274.2|12270.4|12277.7|12273.6|12273.8|12270.1|431
1656103800000|2022-06-24 20:50:00|12274.4|12270.1|12273.2|12271.7|12276.9|12272.6|12271.7|12267.3|338
1656104100000|2022-06-24 20:55:00|12273.1|12271.6|12279.3|12271.3|12280.6|12274.8|12272.2|12268.5|124
1656273600000|2022-06-26 20:00:00|12294.7|12273.7|12294.7|12273.7|12294.7|12273.7|12294.7|12273.7|1
1656274500000|2022-06-26 20:15:00|12294.2|12273.2|12293.3|12272.3|12294.2|12273.2|12293.3|12272.3|2
1656274800000|2022-06-26 20:20:00|12315.3|12294.3|12293.3|12272.3|12315.3|12294.3|12293.3|12272.3|2
1656276300000|2022-06-26 20:45:00|12317.8|12291.8|12317.8|12291.8|12317.8|12291.8|12317.8|12291.8|1
1656276900000|2022-06-26 20:55:00|12285.9|12259.9|12289.3|12263.3|12289.3|12263.3|12285.9|12259.9|32
1656277200000|2022-06-26 21:00:00|12288.7|12262.7|12284.3|12258.3|12290.5|12264.5|12284.3|12258.3|9
1656277500000|2022-06-26 21:05:00|12282.5|12256.5|12281.4|12255.8|12282.8|12256.8|12280.7|12254.9|21
1656277800000|2022-06-26 21:10:00|12281.5|12255.3|12281.2|12255.2|12281.5|12255.3|12281.2|12255.2|5
1656278100000|2022-06-26 21:15:00|12281.3|12255.3|12279.3|12256.1|12282.5|12262|12278.4|12254.7|27
1656278400000|2022-06-26 21:20:00|12279|12256.4|12279|12256.5|12279.1|12256.5|12278.8|12256.3|8
1656278700000|2022-06-26 21:25:00|12280.5|12254.5|12278.9|12256.4|12280.7|12256.4|12278.9|12252.9|10
1656279000000|2022-06-26 21:30:00|12279.3|12255.3|12274.7|12263.7|12279.3|12265.5|12273.4|12255.3|35
1656279300000|2022-06-26 21:35:00|12274.6|12263.6|12277.8|12266.8|12277.9|12266.9|12273.6|12263.3|142
1656279600000|2022-06-26 21:40:00|12277.6|12266.6|12276.6|12265.6|12278|12267|12275.1|12265.3|146
1656279900000|2022-06-26 21:45:00|12275.2|12265.5|12276.3|12265.5|12276.8|12265.8|12275.2|12265.5|105
1656280200000|2022-06-26 21:50:00|12276.8|12265.8|12274.9|12266.6|12277.4|12267.1|12274.6|12265.3|51
1656280500000|2022-06-26 21:55:00|12274.8|12267.1|12275.3|12267.3|12275.3|12267.3|12274.7|12265.9|6
1656280800000|2022-06-26 22:00:00|12274.1|12266.5|12274.3|12270.7|12279.1|12273.5|12272.8|12265.5|231
1656281100000|2022-06-26 22:05:00|12273.5|12270.9|12278.8|12274.9|12279.3|12276|12273.5|12269.5|120
1656281400000|2022-06-26 22:10:00|12278.5|12274.5|12279.1|12276.5|12279.4|12276.8|12277.3|12274.5|139
1656281700000|2022-06-26 22:15:00|12279.2|12276.6|12277.6|12274.9|12280.9|12278.1|12277.4|12274.9|129
1656282000000|2022-06-26 22:20:00|12277.5|12275|12278.9|12276.6|12279.6|12277.2|12276.9|12275|355
1656282300000|2022-06-26 22:25:00|12279|12276.4|12277.8|12275.5|12280.3|12278.8|12277.3|12275.5|368
1656282600000|2022-06-26 22:30:00|12277.9|12275.6|12280.7|12279.2|12280.9|12279.4|12277.2|12275.4|251
1656282900000|2022-06-26 22:35:00|12280.8|12279.3|12279.9|12279|12280.8|12279.3|12276.1|12274.6|206
1656283200000|2022-06-26 22:40:00|12280|12279.1|12285.8|12284.3|12285.9|12284.4|12279.2|12277|294
1656283500000|2022-06-26 22:45:00|12285.7|12284.2|12285.7|12284.2|12287.3|12285.8|12284.6|12283.1|124
1656283800000|2022-06-26 22:50:00|12286.6|12285.1|12287.7|12286.2|12287.8|12286.3|12286.4|12284.7|95
1656284100000|2022-06-26 22:55:00|12287.6|12285.5|12289.9|12288.4|12289.9|12288.4|12287.3|12285.2|97
1656284400000|2022-06-26 23:00:00|12290.2|12288.7|12292|12290.5|12293.4|12291.9|12289.4|12287.9|265
1656284700000|2022-06-26 23:05:00|12291.9|12290.4|12293.7|12292.8|12297.5|12296.4|12290.3|12289.2|331
1656285000000|2022-06-26 23:10:00|12293.9|12293|12291.5|12290.6|12295.4|12294.5|12290.5|12289.6|415
1656285300000|2022-06-26 23:15:00|12291.4|12290.5|12288.9|12287.4|12292.4|12291.1|12288.2|12287.1|348
1656285600000|2022-06-26 23:20:00|12289|12287.5|12288.3|12286.8|12289.3|12288.1|12287.1|12285.9|423
1656285900000|2022-06-26 23:25:00|12288.2|12287.3|12293.5|12292.6|12293.7|12292.8|12288.1|12287|301
1656286200000|2022-06-26 23:30:00|12293.6|12292.7|12292|12290.5|12297.6|12296.7|12291|12289.5|454
1656286500000|2022-06-26 23:35:00|12291.9|12290.4|12292|12290.5|12292.2|12291.1|12289.2|12287.8|299
1656286800000|2022-06-26 23:40:00|12292.2|12290.7|12291.8|12290.9|12292.2|12291.3|12289.1|12288.1|346
1656287100000|2022-06-26 23:45:00|12291.9|12291|12289.8|12288.9|12294.4|12293.5|12289.5|12288.6|327
1656287400000|2022-06-26 23:50:00|12290.8|12289.9|12287.7|12286.8|12291.6|12290.4|12285.2|12283.9|336
1656287700000|2022-06-26 23:55:00|12287.6|12286.7|12283.4|12282.5|12288.1|12287|12281.7|12280.5|402
1656288000000|2022-06-27 00:00:00|12283.2|12282.3|12281.2|12280.3|12289.7|12288.8|12280.4|12279.5|735
1656288300000|2022-06-27 00:05:00|12281.1|12280.2|12285.1|12284.2|12287.7|12286.8|12280.9|12280|508
1656288600000|2022-06-27 00:10:00|12285.2|12284.3|12282.2|12281.3|12286|12285.1|12281.6|12280.7|465
1656288900000|2022-06-27 00:15:00|12282.1|12281.2|12282.1|12281.2|12283.8|12282.9|12280.1|12279.2|339
1656289200000|2022-06-27 00:20:00|12282.2|12281.3|12287.4|12286.5|12289|12288.1|12281.6|12280.7|500
1656289500000|2022-06-27 00:25:00|12287.6|12286.7|12284.3|12283.4|12289.1|12288.2|12283.5|12282.6|287
1656289800000|2022-06-27 00:30:00|12284.2|12283.3|12282.7|12281.8|12284.2|12283.3|12280.2|12279.3|256
1656290100000|2022-06-27 00:35:00|12282.9|12282|12276.8|12275.9|12283.4|12282.5|12276.1|12275.2|256
1656290400000|2022-06-27 00:40:00|12276.9|12276|12274.9|12274|12281|12280.1|12273.3|12272.4|503
1656290700000|2022-06-27 00:45:00|12275|12274.1|12267.2|12266.3|12276.1|12275.2|12267|12265.7|589
1656291000000|2022-06-27 00:50:00|12267.1|12266.2|12269.9|12269|12273.4|12272.5|12267|12266.1|711
1656291300000|2022-06-27 00:55:00|12270|12269.1|12271.1|12270.2|12275.8|12274.9|12270|12268.6|377
1656291600000|2022-06-27 01:00:00|12271.2|12270.3|12278.3|12277.4|12278.8|12277.7|12271.2|12270.2|564
1656291900000|2022-06-27 01:05:00|12278.2|12277.3|12281.7|12280.8|12283.6|12282.7|12278.1|12277.2|561
1656292200000|2022-06-27 01:10:00|12282|12281.1|12281.3|12280.4|12283.7|12282.8|12278.5|12277.6|579
1656292500000|2022-06-27 01:15:00|12281.1|12280.2|12282.7|12281.8|12288|12287.1|12281|12280.1|513
1656292800000|2022-06-27 01:20:00|12282.6|12281.7|12281|12280.1|12285.6|12284.7|12279.2|12278.3|419
1656293100000|2022-06-27 01:25:00|12281.1|12280.2|12280.7|12279.8|12282.3|12281.4|12278|12277.1|466
1656293400000|2022-06-27 01:30:00|12280.4|12279.5|12284.6|12283.7|12284.8|12283.9|12279.8|12278.9|570
1656293700000|2022-06-27 01:35:00|12284.2|12283.3|12281.7|12280.8|12287.7|12286.8|12280.8|12279.9|528
1656294000000|2022-06-27 01:40:00|12281.8|12280.9|12278.7|12277.8|12282.5|12281.6|12277.1|12276.2|581
1656294300000|2022-06-27 01:45:00|12278.6|12277.7|12275.9|12275|12281.9|12281|12275.7|12274.8|619
1656294600000|2022-06-27 01:50:00|12275.8|12274.9|12280.2|12279.3|12281.4|12280.5|12274.1|12273.2|620
1656294900000|2022-06-27 01:55:00|12280.3|12279.4|12278.5|12277.6|12282.7|12281.8|12277.7|12276.8|528
1656295200000|2022-06-27 02:00:00|12278.4|12277.5|12280.4|12279.5|12280.9|12280|12276.6|12275.7|475
1656295500000|2022-06-27 02:05:00|12280.5|12279.6|12275.1|12274.2|12281|12280.1|12274.5|12273.6|495
1656295800000|2022-06-27 02:10:00|12275|12274.1|12275.9|12275|12277.2|12276.1|12274.7|12273.6|471
1656296100000|2022-06-27 02:15:00|12275.8|12274.9|12281.1|12279.6|12282.1|12280.8|12275.4|12273.9|450
1656296400000|2022-06-27 02:20:00|12281.4|12279.9|12277.9|12277|12282|12280.5|12277.6|12276.4|607
1656296700000|2022-06-27 02:25:00|12278|12277.1|12275.8|12274.3|12280.5|12279|12273.9|12272.6|652
1656297000000|2022-06-27 02:30:00|12275.9|12274.4|12282.8|12281.3|12286.4|12285.1|12275.9|12274.4|1048
1656297300000|2022-06-27 02:35:00|12282.3|12280.8|12288.3|12286.8|12291.5|12290|12281.3|12279.8|661
1656297600000|2022-06-27 02:40:00|12288.2|12286.7|12285.8|12284.3|12288.6|12287.1|12284.2|12283|355
1656297900000|2022-06-27 02:45:00|12285.9|12284.4|12282.3|12280.8|12287.4|12285.9|12282.2|12280.7|396
1656298200000|2022-06-27 02:50:00|12282.4|12280.9|12279.2|12277.7|12283.8|12282.3|12279.2|12277.7|433
1656298500000|2022-06-27 02:55:00|12279.4|12277.9|12271.8|12270.9|12279.6|12278.2|12270.5|12269|490
1656298800000|2022-06-27 03:00:00|12271.9|12271|12274.4|12272.9|12275.6|12274.2|12270.1|12268.6|431
1656299100000|2022-06-27 03:05:00|12274.5|12273|12273.5|12272|12276.6|12275.4|12273.2|12271.7|291
1656299400000|2022-06-27 03:10:00|12273.4|12271.9|12272.5|12271.6|12275.5|12274|12271.4|12270.2|229
1656299700000|2022-06-27 03:15:00|12273.9|12272.4|12273.3|12271.8|12275.1|12274|12272.5|12271|305
1656300000000|2022-06-27 03:20:00|12273.4|12271.9|12272.3|12270.8|12273.9|12272.4|12270.7|12269.5|403
1656300300000|2022-06-27 03:25:00|12272.4|12270.9|12274.4|12272.9|12275.1|12273.6|12271.1|12269.8|290
1656300600000|2022-06-27 03:30:00|12274.5|12273|12273.6|12272.1|12275.8|12274.3|12271.8|12270.4|489
1656300900000|2022-06-27 03:35:00|12273.7|12272.2|12276.5|12275|12277.1|12275.7|12272.7|12271.5|347
1656301200000|2022-06-27 03:40:00|12276.6|12275.1|12274.6|12273.1|12277.5|12276.3|12273.1|12271.6|286
1656301500000|2022-06-27 03:45:00|12274.7|12273.2|12270.9|12269.4|12275.6|12274.5|12269.5|12268|298
1656301800000|2022-06-27 03:50:00|12271|12269.5|12267.6|12266.7|12272.3|12270.8|12267.5|12266.6|229
1656302100000|2022-06-27 03:55:00|12267.7|12266.8|12276|12275.1|12276|12275.1|12267|12266.1|323
1656302400000|2022-06-27 04:00:00|12275.7|12274.8|12274.2|12272.7|12277.3|12276.4|12273.4|12272.5|252
1656302700000|2022-06-27 04:05:00|12273.7|12272.8|12274.2|12273.3|12274.8|12273.9|12272.7|12271.8|177
1656303000000|2022-06-27 04:10:00|12274.3|12273.4|12278.5|12277.6|12278.6|12277.7|12273.1|12272.2|231
1656303300000|2022-06-27 04:15:00|12278.4|12277.5|12276.7|12275.8|12279.2|12278.3|12275.7|12274.8|198
1656303600000|2022-06-27 04:20:00|12276.4|12275.5|12279|12278.1|12279.1|12278.2|12274.9|12274|256
1656303900000|2022-06-27 04:25:00|12279.1|12278.2|12279.5|12278.6|12280.2|12279.3|12277.5|12276.6|288
1656304200000|2022-06-27 04:30:00|12279.3|12278.4|12276.7|12275.8|12279.5|12278.6|12276.7|12275.8|333
1656304500000|2022-06-27 04:35:00|12276.6|12275.7|12278.1|12277.2|12278.1|12277.2|12276|12275.1|255
1656304800000|2022-06-27 04:40:00|12277.8|12276.9|12279.4|12278.5|12281.3|12280.4|12277.1|12276.2|318
1656305100000|2022-06-27 04:45:00|12279.3|12278.4|12282.1|12281.2|12282.1|12281.2|12279.3|12278.4|252
1656305400000|2022-06-27 04:50:00|12282.2|12281.3|12283.3|12282.4|12283.4|12282.5|12280.2|12279.3|355
1656305700000|2022-06-27 04:55:00|12283.6|12282.7|12284.5|12283.6|12284.8|12283.9|12283.5|12282.6|276
1656306000000|2022-06-27 05:00:00|12284.8|12283.9|12286.4|12285.5|12287|12286.1|12284.2|12283.3|369
1656306300000|2022-06-27 05:05:00|12286.5|12285.6|12285.4|12284.5|12287.9|12287|12284.4|12283.5|327
1656306600000|2022-06-27 05:10:00|12285.5|12284.6|12286.3|12285.4|12287|12286.1|12284.4|12283.5|359
1656306900000|2022-06-27 05:15:00|12286.4|12285.5|12285.3|12284.4|12287|12286.1|12284.1|12283.2|429
1656307200000|2022-06-27 05:20:00|12285.4|12284.5|12286.5|12285.6|12287.9|12287|12283.8|12282.9|428
1656307500000|2022-06-27 05:25:00|12286.6|12285.7|12287.8|12286.9|12288.7|12287.8|12285.4|12284.5|267
1656307800000|2022-06-27 05:30:00|12287.6|12286.7|12283.5|12282.6|12288.6|12287.7|12282.7|12281.8|433
1656308100000|2022-06-27 05:35:00|12283.4|12282.5|12285.2|12284.3|12285.8|12284.9|12282.6|12281.7|332
1656308400000|2022-06-27 05:40:00|12285.1|12284.2|12281.9|12281|12286|12285.1|12281.4|12280.5|339
1656308700000|2022-06-27 05:45:00|12281.7|12280.8|12287.5|12286.6|12288.3|12287.4|12280.7|12279.8|326
1656309000000|2022-06-27 05:50:00|12287.4|12286.5|12284.5|12283.6|12287.8|12286.9|12284.2|12283.3|186
1656309300000|2022-06-27 05:55:00|12284.3|12283.4|12276.4|12275.5|12285.5|12284.6|12276.2|12275.3|249
1656309600000|2022-06-27 06:00:00|12276.8|12275.9|12274.9|12274|12278.3|12277.4|12273.8|12272.9|395
1656309900000|2022-06-27 06:05:00|12274.4|12273.5|12277.4|12276.5|12278.2|12277.3|12271.8|12270.9|377
1656310200000|2022-06-27 06:10:00|12277.1|12276.2|12274.3|12273.4|12278.8|12277.9|12274.3|12273.4|333
1656310500000|2022-06-27 06:15:00|12274.4|12273.5|12269.4|12268.5|12274.7|12273.8|12267.6|12266.7|254
1656310800000|2022-06-27 06:20:00|12268.9|12268|12266.8|12265.9|12274.1|12273.2|12265.7|12264.8|349
1656311100000|2022-06-27 06:25:00|12266.4|12265.5|12271.7|12270.8|12272.1|12271.2|12265|12264.1|255
1656311400000|2022-06-27 06:30:00|12271.6|12270.7|12275.6|12274.7|12276.1|12275.2|12271.3|12270.4|348
1656311700000|2022-06-27 06:35:00|12275.5|12274.6|12277.3|12276.4|12278|12277.1|12273.7|12272.8|346
1656312000000|2022-06-27 06:40:00|12277.4|12276.5|12269.4|12268.5|12278.5|12277.6|12268.6|12267.7|357
1656312300000|2022-06-27 06:45:00|12269.3|12268.4|12280.3|12279.4|12281.6|12280.7|12268.8|12267.9|354
1656312600000|2022-06-27 06:50:00|12280|12279.1|12286.3|12285.4|12286.3|12285.4|12276.1|12275.2|290
1656312900000|2022-06-27 06:55:00|12285.7|12284.8|12290.8|12289.9|12292.3|12291.4|12284|12283.1|423
1656313200000|2022-06-27 07:00:00|12290.6|12289.7|12300.2|12299.3|12301.2|12300.3|12285.3|12284.4|672
1656313500000|2022-06-27 07:05:00|12300|12299.1|12304.1|12303.2|12307.6|12306.7|12297|12296.1|570
1656313800000|2022-06-27 07:10:00|12304.3|12303.4|12297.4|12296.5|12306.6|12305.7|12294.5|12293.6|578
1656314100000|2022-06-27 07:15:00|12297.5|12296.6|12298.2|12297.3|12304.4|12303.5|12297.4|12296.5|654
1656314400000|2022-06-27 07:20:00|12298|12297.1|12306.1|12305.2|12308.1|12307.2|12296.4|12295.5|635
1656314700000|2022-06-27 07:25:00|12305.7|12304.8|12328.3|12327.4|12333.2|12332.3|12302.8|12301.9|826
1656315000000|2022-06-27 07:30:00|12328.9|12328|12326.9|12326|12329.2|12328.3|12322|12321.1|670
1656315300000|2022-06-27 07:35:00|12327.1|12326.2|12319.4|12318.5|12330.3|12329.4|12316.4|12315.5|568
1656315600000|2022-06-27 07:40:00|12319.3|12318.4|12320|12319.1|12321.9|12321|12315.7|12314.8|484
1656315900000|2022-06-27 07:45:00|12320.1|12319.2|12317.6|12316.7|12325.8|12324.9|12317|12316.1|454
1656316200000|2022-06-27 07:50:00|12317.5|12316.6|12321.2|12320.3|12321.6|12320.7|12316.5|12315.6|407
1656316500000|2022-06-27 07:55:00|12321.3|12320.4|12322.1|12321.2|12327.1|12326.2|12320.4|12319.5|516
1656316800000|2022-06-27 08:00:00|12322.3|12321.4|12316|12315.1|12324.8|12323.9|12314.1|12313.2|497
1656317100000|2022-06-27 08:05:00|12316.1|12315.2|12313.2|12312.3|12319.8|12318.9|12311.9|12311|465
1656317400000|2022-06-27 08:10:00|12313.3|12312.4|12314|12313.1|12316.2|12315.3|12310.7|12309.8|465
1656317700000|2022-06-27 08:15:00|12314.1|12313.2|12315.1|12314.2|12319.8|12318.9|12311.8|12310.9|515
1656318000000|2022-06-27 08:20:00|12315.2|12314.3|12315.1|12314.2|12315.9|12315|12309.9|12309|475
1656318300000|2022-06-27 08:25:00|12315.3|12314.4|12308.6|12307.7|12315.5|12314.6|12307.3|12306.4|502
1656318600000|2022-06-27 08:30:00|12308.7|12307.8|12311.2|12310.3|12315.4|12314.5|12306.5|12305.6|411
1656318900000|2022-06-27 08:35:00|12311.3|12310.4|12309.4|12308.5|12311.4|12310.5|12305.7|12304.8|387
1656319200000|2022-06-27 08:40:00|12309.3|12308.4|12313.6|12312.7|12314.6|12313.7|12309.1|12308.2|387
1656319500000|2022-06-27 08:45:00|12313.5|12312.6|12314.9|12314|12317.5|12316.6|12311.7|12310.8|443
1656319800000|2022-06-27 08:50:00|12315|12314.1|12313.8|12312.9|12316.5|12315.6|12312.9|12312|437
1656320100000|2022-06-27 08:55:00|12314.2|12313.3|12317.5|12316.6|12319.7|12318.8|12313|12312.1|460
1656320400000|2022-06-27 09:00:00|12317.6|12316.7|12312.5|12311.6|12319.5|12318.6|12312.5|12311.6|428
1656320700000|2022-06-27 09:05:00|12312.4|12311.5|12308.2|12307.3|12312.5|12311.6|12306.3|12305.4|367
1656321000000|2022-06-27 09:10:00|12308.3|12307.4|12304.6|12303.7|12310|12309.1|12304.6|12303.7|344
1656321300000|2022-06-27 09:15:00|12304|12303.1|12302.7|12301.8|12308.9|12308|12301.7|12300.8|402
1656321600000|2022-06-27 09:20:00|12302.8|12301.9|12292|12291.1|12304.6|12303.7|12286.4|12285.5|542
1656321900000|2022-06-27 09:25:00|12291.7|12290.8|12288.5|12287.6|12291.7|12290.8|12285.8|12284.9|391
1656322200000|2022-06-27 09:30:00|12288.6|12287.7|12292.9|12292|12294.6|12293.7|12287.3|12286.4|487
1656322500000|2022-06-27 09:35:00|12293|12292.1|12291.9|12291|12296.1|12295.2|12290.3|12289.4|375
1656322800000|2022-06-27 09:40:00|12292|12291.1|12295.2|12294.3|12296.7|12295.8|12292|12291.1|404
1656323100000|2022-06-27 09:45:00|12295.5|12294.6|12296.2|12295.3|12296.2|12295.3|12292.5|12291.6|333
1656323400000|2022-06-27 09:50:00|12296.1|12295.2|12287|12286.1|12298.5|12297.6|12287|12286.1|435
1656323700000|2022-06-27 09:55:00|12286.9|12286|12279.1|12278.2|12288|12287.1|12278.3|12277.4|493
1656324000000|2022-06-27 10:00:00|12279.6|12278.7|12286.4|12285.5|12287.3|12286.4|12279.6|12278.7|639
1656324300000|2022-06-27 10:05:00|12286.3|12285.4|12279.9|12279|12286.4|12285.5|12279.1|12278.2|465
1656324600000|2022-06-27 10:10:00|12280|12279.1|12283.4|12282.5|12285.2|12284.3|12276.1|12275.2|434
1656324900000|2022-06-27 10:15:00|12283.3|12282.4|12277.4|12276.5|12285.1|12284.2|12275.4|12274.5|332
1656325200000|2022-06-27 10:20:00|12277.3|12276.4|12280.8|12279.9|12283|12282.1|12276.4|12275.5|388
1656325500000|2022-06-27 10:25:00|12280.7|12279.8|12276.5|12275.6|12282|12281.1|12275.4|12274.5|438
1656325800000|2022-06-27 10:30:00|12276.6|12275.7|12278.8|12277.9|12281.3|12280.4|12275|12274.1|490
1656326100000|2022-06-27 10:35:00|12278.7|12277.8|12284.7|12283.8|12285.7|12284.8|12278.4|12277.5|457
1656326400000|2022-06-27 10:40:00|12284.8|12283.9|12281.2|12280.3|12284.9|12284|12276.2|12275.3|442
1656326700000|2022-06-27 10:45:00|12281.3|12280.4|12285.7|12284.8|12287.3|12286.4|12278.5|12277.6|419
1656327000000|2022-06-27 10:50:00|12285.6|12284.7|12282.3|12281.4|12286.3|12285.4|12281|12280.1|398
1656327300000|2022-06-27 10:55:00|12282.2|12281.3|12277.3|12276.4|12283.5|12282.6|12273.6|12272.7|457
1656327600000|2022-06-27 11:00:00|12277.4|12276.5|12273.9|12273|12279|12278.1|12268.8|12267.9|449
1656327900000|2022-06-27 11:05:00|12273.7|12272.8|12271.6|12270.7|12275.1|12274.2|12270.6|12269.7|345
1656328200000|2022-06-27 11:10:00|12271.7|12270.8|12268.8|12267.9|12272.9|12272|12268.6|12267.7|373
1656328500000|2022-06-27 11:15:00|12268.9|12268|12266.6|12265.7|12272.6|12271.7|12265.9|12265|461
1656328800000|2022-06-27 11:20:00|12266.7|12265.8|12267.3|12266.4|12270.4|12269.5|12264.9|12264|482
1656329100000|2022-06-27 11:25:00|12267.6|12266.7|12265.3|12264.4|12268.4|12267.5|12261.8|12260.9|476
1656329400000|2022-06-27 11:30:00|12265.4|12264.5|12264.3|12263.4|12271.7|12270.8|12262.8|12261.9|440
1656329700000|2022-06-27 11:35:00|12264.2|12263.3|12263.7|12262.8|12268|12267.1|12262|12261.1|411
1656330000000|2022-06-27 11:40:00|12264.2|12263.3|12263.3|12262.4|12270.4|12269.5|12262.6|12261.7|335
1656330300000|2022-06-27 11:45:00|12263.5|12262.6|12258|12257.1|12264.3|12263.4|12255.2|12254.3|434
1656330600000|2022-06-27 11:50:00|12257.9|12257|12260|12259.1|12263.6|12262.7|12256.4|12255.5|434
1656330900000|2022-06-27 11:55:00|12260.1|12259.2|12261.8|12260.9|12262.4|12261.5|12258.1|12257.2|353
1656331200000|2022-06-27 12:00:00|12261.9|12261|12262.8|12261.9|12265.5|12264.6|12258.8|12257.9|563
1656331500000|2022-06-27 12:05:00|12262.9|12262|12265.5|12264.6|12266.6|12265.7|12261.6|12260.7|496
1656331800000|2022-06-27 12:10:00|12265.6|12264.7|12265.3|12264.4|12266.3|12265.4|12261.4|12260.5|492
1656332100000|2022-06-27 12:15:00|12264.9|12264|12261.4|12260.5|12264.9|12264|12258.5|12257.6|429
1656332400000|2022-06-27 12:20:00|12261.2|12260.3|12253.1|12252.2|12262|12261.1|12251.3|12250.4|478
1656332700000|2022-06-27 12:25:00|12253.2|12252.3|12260.6|12259.1|12260.9|12260|12251.1|12250.2|350
1656333000000|2022-06-27 12:30:00|12260.5|12259|12259.8|12258.9|12263.1|12262.2|12256.5|12255.6|600
1656333300000|2022-06-27 12:35:00|12259.6|12258.7|12250.4|12249.5|12266.2|12265.3|12250.4|12249.5|616
1656333600000|2022-06-27 12:40:00|12250.5|12249.6|12244.7|12243.8|12252.3|12251.4|12238.5|12237.6|513
1656333900000|2022-06-27 12:45:00|12244.4|12243.5|12250.1|12249.2|12250.9|12250|12244.4|12243.5|496
1656334200000|2022-06-27 12:50:00|12250|12249.1|12251.3|12250.4|12252.8|12251.9|12248.8|12247.9|448
1656334500000|2022-06-27 12:55:00|12251.1|12250.2|12255.8|12254.9|12258.5|12257.6|12250.3|12249.4|354
1656334800000|2022-06-27 13:00:00|12256|12255.1|12265.2|12264.3|12266.1|12265.2|12255.7|12254.8|654
1656335100000|2022-06-27 13:05:00|12265.4|12264.5|12270.3|12269.4|12274.2|12273.3|12265.2|12264.3|495
1656335400000|2022-06-27 13:10:00|12270.2|12269.3|12274.2|12273.3|12274.3|12273.4|12267.3|12266.4|461
1656335700000|2022-06-27 13:15:00|12274.3|12273.4|12273.5|12272.6|12276.9|12276|12272.3|12271.4|468
1656336000000|2022-06-27 13:20:00|12273.6|12272.7|12273.2|12272.3|12276.1|12275.2|12270.8|12269.9|457
1656336300000|2022-06-27 13:25:00|12273.4|12272.5|12272.1|12271.2|12273.8|12272.9|12267.4|12266.5|481
1656336600000|2022-06-27 13:30:00|12272|12271.1|12267.5|12266.6|12273.8|12272.9|12262.8|12261.9|782
1656336900000|2022-06-27 13:35:00|12267|12266.1|12274.8|12273.9|12281.1|12280.2|12266.9|12266|803
1656337200000|2022-06-27 13:40:00|12274.9|12274|12284.2|12283.3|12284.9|12284|12274.5|12273.6|724
1656337500000|2022-06-27 13:45:00|12284.4|12283.5|12281.5|12280.6|12285.4|12284.5|12280|12279.1|741
1656337800000|2022-06-27 13:50:00|12281.4|12280.5|12286.4|12285.5|12287.8|12286.9|12281|12280.1|798
1656338100000|2022-06-27 13:55:00|12286.6|12285.7|12283.5|12282.6|12287.5|12286.6|12279.5|12278.6|601
1656338400000|2022-06-27 14:00:00|12283.6|12282.7|12286.6|12285.7|12290.3|12289.4|12282.4|12281.5|942
1656338700000|2022-06-27 14:05:00|12286.7|12285.8|12280.6|12279.7|12288.4|12287.5|12276|12275.1|731
1656339000000|2022-06-27 14:10:00|12280.7|12279.8|12278.6|12277.7|12283.7|12282.8|12274.6|12273.7|765
1656339300000|2022-06-27 14:15:00|12278.7|12277.8|12287.6|12286.7|12288.4|12287.5|12277.8|12276.9|738
1656339600000|2022-06-27 14:20:00|12287.5|12286.6|12289.2|12288.3|12294.3|12293.4|12285.9|12285|703
1656339900000|2022-06-27 14:25:00|12289.3|12288.4|12282.9|12282|12289.4|12288.5|12278.1|12277.2|737
1656340200000|2022-06-27 14:30:00|12282.5|12281.6|12287.9|12287|12289.8|12288.9|12280.7|12279.8|744
1656340500000|2022-06-27 14:35:00|12287.8|12286.9|12289.6|12288.7|12292.8|12291.9|12285|12284.1|806
1656340800000|2022-06-27 14:40:00|12289.4|12288.5|12296.5|12295.6|12296.5|12295.6|12284.2|12283.3|767
1656341100000|2022-06-27 14:45:00|12296.4|12295.5|12302|12301.1|12310.3|12309|12291.6|12290.7|1019
1656341400000|2022-06-27 14:50:00|12301.9|12301|12298.6|12297.7|12306.2|12305.3|12296.1|12295.2|989
1656341700000|2022-06-27 14:55:00|12298.8|12297.9|12303.2|12302.3|12304.1|12303.2|12295.1|12294.2|863
1656342000000|2022-06-27 15:00:00|12303.3|12302.4|12304.3|12303.4|12306.7|12305.8|12301.8|12300.9|814
1656342300000|2022-06-27 15:05:00|12304.8|12303.9|12305.6|12304.7|12309.2|12308.3|12302.8|12301.9|661
1656342600000|2022-06-27 15:10:00|12305.4|12304.5|12308.3|12307.4|12310|12309.1|12304.3|12303.4|636
1656342900000|2022-06-27 15:15:00|12308.4|12307.5|12311.1|12310.2|12313.8|12312.9|12305.5|12304.6|637
1656343200000|2022-06-27 15:20:00|12311|12310.1|12308.9|12308|12312.1|12311.2|12305.4|12304.5|672
1656343500000|2022-06-27 15:25:00|12309|12308.1|12304|12303.1|12312.3|12311.4|12303|12302.1|537
1656343800000|2022-06-27 15:30:00|12304.1|12303.2|12307|12306.1|12308.1|12307.2|12301.4|12300.5|676
1656344100000|2022-06-27 15:35:00|12307.1|12306.2|12302|12301.1|12308.2|12307.3|12301.6|12300.7|568
1656344400000|2022-06-27 15:40:00|12302.2|12301.3|12305.8|12304.9|12306.6|12305.7|12301.7|12300.8|460
1656344700000|2022-06-27 15:45:00|12305.9|12305|12303.3|12302.4|12307.9|12307|12303.1|12302.2|383
1656345000000|2022-06-27 15:50:00|12303.2|12302.3|12301|12300.1|12304.4|12303.5|12296.2|12295.3|581
1656345300000|2022-06-27 15:55:00|12300.9|12300|12304.2|12303.3|12304.5|12303.6|12300.9|12300|437
1656345600000|2022-06-27 16:00:00|12304.3|12303.4|12299.7|12298.8|12308.4|12307.5|12297.7|12296.8|533
1656345900000|2022-06-27 16:05:00|12299.8|12298.9|12300.6|12299.7|12301|12300.1|12294.8|12293.9|418
1656346200000|2022-06-27 16:10:00|12300.5|12299.6|12298.6|12297.7|12300.5|12299.6|12296.9|12296|356
1656346500000|2022-06-27 16:15:00|12298.4|12297.5|12291.8|12290.9|12299.3|12298.4|12291.4|12290.5|371
1656346800000|2022-06-27 16:20:00|12291.6|12290.7|12290|12289.1|12295.8|12294.9|12289.1|12288.2|445
1656347100000|2022-06-27 16:25:00|12290.1|12289.2|12288.9|12288|12290.8|12289.9|12287.5|12286.6|485
1656347400000|2022-06-27 16:30:00|12288.8|12287.9|12282.3|12281.4|12290.3|12289.4|12282.3|12281.4|488
1656347700000|2022-06-27 16:35:00|12282.2|12281.3|12283.5|12282.6|12285.2|12284.3|12281.4|12280.5|358
1656348000000|2022-06-27 16:40:00|12283.7|12282.8|12286.1|12285.2|12286.3|12285.4|12283.3|12282.4|342
1656348300000|2022-06-27 16:45:00|12286.3|12285.4|12288.5|12287.6|12290.4|12289.5|12286.1|12285.2|293
1656348600000|2022-06-27 16:50:00|12288.6|12287.7|12291.2|12290.3|12291.2|12290.3|12288.1|12287.2|245
1656348900000|2022-06-27 16:55:00|12291.3|12290.4|12291.5|12290.6|12293.2|12292.3|12290.3|12289.4|295
1656349200000|2022-06-27 17:00:00|12291.6|12290.7|12283.6|12282.7|12292.6|12291.7|12277.7|12276.5|522
1656349500000|2022-06-27 17:05:00|12283.7|12282.8|12278.7|12277.8|12283.7|12282.8|12275.4|12274.5|534
1656349800000|2022-06-27 17:10:00|12279|12278.1|12282.3|12281.4|12283|12282.1|12277.9|12277|391
1656350100000|2022-06-27 17:15:00|12282.5|12281.6|12284.3|12283.4|12284.3|12283.4|12276.9|12276|376
1656350400000|2022-06-27 17:20:00|12284.4|12283.5|12280.8|12279.9|12285.3|12284.4|12280.6|12279.7|439
1656350700000|2022-06-27 17:25:00|12280.9|12280|12279.1|12278.2|12281.2|12280.3|12277.6|12276.7|477
1656351000000|2022-06-27 17:30:00|12278.9|12278|12274.6|12273.7|12279.2|12278.3|12274.2|12273.3|465
1656351300000|2022-06-27 17:35:00|12274.5|12273.6|12280.2|12279.3|12281.1|12280.2|12271.8|12270.9|283
1656351600000|2022-06-27 17:40:00|12279.9|12279|12276.7|12275.8|12280.3|12279.4|12275.3|12274.4|391
1656351900000|2022-06-27 17:45:00|12276.8|12275.9|12274.1|12273.2|12277|12276.1|12273.2|12272.3|392
1656352200000|2022-06-27 17:50:00|12274.4|12273.5|12275.1|12274.2|12277|12276.1|12274.3|12273.4|394
1656352500000|2022-06-27 17:55:00|12275.2|12274.3|12277.7|12276.8|12279.5|12278.6|12274.4|12273.5|383
1656352800000|2022-06-27 18:00:00|12277.8|12276.9|12277.4|12276.5|12280|12279.1|12276.7|12275.8|413
1656353100000|2022-06-27 18:05:00|12277.3|12276.4|12273.9|12273|12278.1|12277.2|12273.1|12272.2|391
1656353400000|2022-06-27 18:10:00|12273.8|12272.9|12275.2|12274.3|12277.3|12276.4|12273.5|12272.6|525
1656353700000|2022-06-27 18:15:00|12275.3|12274.4|12277.5|12276.6|12278|12277.1|12275.2|12274.3|301
1656354000000|2022-06-27 18:20:00|12277.6|12276.7|12280.2|12279.3|12280.4|12279.5|12277.4|12276.5|260
1656354300000|2022-06-27 18:25:00|12280.1|12279.2|12279.1|12278.2|12280.3|12279.4|12277.1|12276.2|280
1656354600000|2022-06-27 18:30:00|12279.2|12278.3|12279.8|12278.9|12280.6|12279.7|12278.5|12277.6|253
1656354900000|2022-06-27 18:35:00|12279.6|12278.7|12279.1|12278.2|12279.9|12279|12277.8|12276.9|184
1656355200000|2022-06-27 18:40:00|12279.2|12278.3|12276.1|12275.2|12279.4|12278.5|12276.1|12275.2|309
1656355500000|2022-06-27 18:45:00|12275.9|12275|12276|12275.1|12277.7|12276.8|12274.5|12273.6|263
1656355800000|2022-06-27 18:50:00|12275.8|12274.9|12275.2|12274.3|12275.8|12274.9|12271.9|12271|386
1656356100000|2022-06-27 18:55:00|12275|12274.1|12276.4|12275.5|12277.7|12276.8|12274.6|12273.7|279
1656356400000|2022-06-27 19:00:00|12276.5|12275.6|12272.2|12271.3|12277.6|12276.7|12270.9|12270|254
1656356700000|2022-06-27 19:05:00|12272.1|12271.2|12275.5|12274.6|12275.8|12274.9|12271.5|12270.6|131
1656357000000|2022-06-27 19:10:00|12276|12275.1|12278.2|12277.3|12281.2|12280.3|12275.7|12274.8|176
1656357300000|2022-06-27 19:15:00|12278.3|12277.4|12277.1|12276.2|12278.3|12277.4|12276.3|12275.4|240
1656357600000|2022-06-27 19:20:00|12277|12276.1|12277.6|12276.7|12277.8|12276.9|12275.4|12274.5|419
1656357900000|2022-06-27 19:25:00|12277.7|12276.8|12278|12277.1|12280.2|12279.3|12277.1|12276.2|302
1656358200000|2022-06-27 19:30:00|12278.1|12277.2|12275.4|12274.5|12278.2|12277.3|12275.2|12274.3|343
1656358500000|2022-06-27 19:35:00|12275.6|12274.7|12275.7|12274.8|12276|12275.1|12273.2|12272.3|313
1656358800000|2022-06-27 19:40:00|12275.6|12274.7|12278.7|12277.8|12279.6|12278.7|12275.3|12274.4|184
1656359100000|2022-06-27 19:45:00|12278.8|12277.9|12276.8|12275.9|12279.5|12278.6|12275.2|12274.3|152
1656359400000|2022-06-27 19:50:00|12276.4|12275.5|12268|12267.1|12276.4|12275.5|12266.9|12266|287
1656359700000|2022-06-27 19:55:00|12267.9|12267|12265.2|12264.3|12268.5|12267.6|12263.6|12262.7|217
1656360000000|2022-06-27 20:00:00|12265.1|12264.2|12265.4|12264.5|12267.4|12266.5|12262.7|12261.8|140
1656360300000|2022-06-27 20:05:00|12265.3|12264.4|12266.4|12265.5|12266.8|12265.9|12265|12264.1|41
1656360600000|2022-06-27 20:10:00|12266.6|12265.7|12267.1|12266.2|12268.6|12267.7|12266.6|12265.7|63
1656360900000|2022-06-27 20:15:00|12266.5|12265.6|12267.4|12266.5|12267.5|12266.6|12266.2|12265.3|27
1656361200000|2022-06-27 20:20:00|12267.3|12266.4|12267.7|12266.8|12267.9|12267|12267.2|12266.3|54
1656361500000|2022-06-27 20:25:00|12267.8|12266.9|12267.6|12266.7|12269.7|12268.8|12267.4|12266.5|89
1656361800000|2022-06-27 20:30:00|12267.7|12266.8|12266.8|12265.9|12267.9|12267|12266.6|12265.7|78
1656362100000|2022-06-27 20:35:00|12266.9|12266|12267.3|12266.4|12267.8|12266.9|12266.8|12265.9|52
1656362400000|2022-06-27 20:40:00|12267.4|12266.5|12266.8|12265.9|12268.5|12267.6|12266.7|12265.8|60
1656362700000|2022-06-27 20:45:00|12266.7|12265.8|12266.4|12265.5|12269.8|12268.9|12266.4|12265.5|73
1656363000000|2022-06-27 20:50:00|12266.5|12265.6|12267.4|12266.5|12267.5|12266.6|12266.3|12265.4|61
1656363300000|2022-06-27 20:55:00|12268.1|12266.6|12267.2|12263.7|12268.5|12266.6|12265.9|12263.7|176
1656363600000|2022-06-27 21:00:00|12266.9|12263.3|12267.8|12264.5|12267.8|12264.5|12266.9|12263.3|15
1656363900000|2022-06-27 21:05:00|12267.3|12264.8|12267.4|12264.3|12268.5|12265.3|12266.8|12264.2|52
1656364200000|2022-06-27 21:10:00|12267.5|12263.8|12267.2|12263.8|12267.5|12263.8|12267.2|12263.8|12
1656364500000|2022-06-27 21:15:00|12267.1|12263.1|12267.5|12263.3|12267.9|12263.6|12267.1|12262.5|60
1656364800000|2022-06-27 21:20:00|12267.3|12263.4|12267.2|12264|12267.6|12264|12267.2|12262.4|21
1656365100000|2022-06-27 21:25:00|12267.1|12262.8|12267.1|12264|12267.6|12264.2|12267.1|12262.3|66
1656365400000|2022-06-27 21:30:00|12267.4|12264.1|12267.9|12265.7|12268.3|12266.2|12265.7|12264|77
1656365700000|2022-06-27 21:35:00|12267.4|12265.6|12267.3|12266.4|12270.7|12267.2|12267.1|12265.5|59
1656366000000|2022-06-27 21:40:00|12268|12266.5|12268|12265.6|12270.4|12267.5|12266.5|12263.4|65
1656366300000|2022-06-27 21:45:00|12267.9|12265.9|12267.1|12264.7|12272.9|12266.1|12266.5|12264.5|60
1656366600000|2022-06-27 21:50:00|12267.2|12265|12269.6|12265.6|12271|12265.6|12266.4|12263.4|146
1656366900000|2022-06-27 21:55:00|12269.7|12265.8|12270.2|12266.2|12270.2|12266.3|12269.5|12265.4|100
1656367200000|2022-06-27 22:00:00|12271.7|12266.5|12267.5|12266|12276.6|12270.2|12267.4|12265.9|264
1656367500000|2022-06-27 22:05:00|12267.2|12266.3|12267.3|12265.8|12268.5|12266.6|12267|12265.8|36
1656367800000|2022-06-27 22:10:00|12266.9|12266|12267.1|12265.6|12267.5|12266|12266|12265|33
1656368100000|2022-06-27 22:15:00|12267.4|12265.9|12265.6|12264.1|12267.7|12266.2|12265.3|12263.8|124
1656368400000|2022-06-27 22:20:00|12265.7|12264.2|12269.1|12267.6|12269.2|12267.8|12265.7|12264.2|67
1656368700000|2022-06-27 22:25:00|12269.3|12267.8|12266.7|12265.2|12269.7|12268.2|12266.4|12265|102
1656369000000|2022-06-27 22:30:00|12266.6|12265.1|12267.1|12265.6|12267.2|12266|12264.4|12263.5|73
1656369300000|2022-06-27 22:35:00|12267|12265.5|12265.5|12264.6|12267.1|12265.6|12265.4|12264.3|73
1656369600000|2022-06-27 22:40:00|12265.6|12264.7|12263.2|12262.3|12265.6|12264.7|12262.3|12260.8|59
1656369900000|2022-06-27 22:45:00|12263.4|12262.5|12265.7|12264.2|12266|12264.8|12263.4|12262.5|31
1656370200000|2022-06-27 22:50:00|12265.8|12264.3|12267.1|12266.2|12267.3|12266.4|12264.5|12263.6|57
1656370500000|2022-06-27 22:55:00|12267.2|12266.3|12267.4|12265.9|12267.6|12266.4|12266.9|12265.7|25
1656370800000|2022-06-27 23:00:00|12267.9|12266.4|12268.7|12267.8|12269.2|12267.9|12266.7|12265.8|169
1656371100000|2022-06-27 23:05:00|12268.6|12267.7|12267.7|12266.8|12268.6|12267.7|12265|12264.1|131
1656371400000|2022-06-27 23:10:00|12267.8|12266.9|12268|12267.1|12268.4|12267.4|12266.9|12266|86
1656371700000|2022-06-27 23:15:00|12268.1|12267.2|12265.2|12264.3|12268.3|12267.4|12265|12264.1|197
1656372000000|2022-06-27 23:20:00|12265.3|12264.4|12266|12265.1|12266.2|12265.3|12264.7|12263.8|179
1656372300000|2022-06-27 23:25:00|12266.1|12265.2|12266.1|12265.2|12267.6|12266.7|12265.1|12264.2|183
1656372600000|2022-06-27 23:30:00|12265.9|12265|12265.4|12264.5|12266.5|12265.6|12263.6|12262.7|195
1656372900000|2022-06-27 23:35:00|12265.6|12264.7|12267.9|12267|12268.8|12267.9|12265.6|12264.7|96
1656373200000|2022-06-27 23:40:00|12268|12267.1|12267.4|12266.5|12268|12267.1|12266.6|12265.7|171
1656373500000|2022-06-27 23:45:00|12267|12266.1|12266.9|12266|12267.8|12266.9|12266.9|12266|109
1656373800000|2022-06-27 23:50:00|12266.8|12265.9|12267.5|12266.6|12269.7|12268.8|12266.5|12265.6|232
1656374100000|2022-06-27 23:55:00|12267.3|12266.4|12267.1|12266.2|12268.6|12267.7|12266.6|12265.7|160
1656374400000|2022-06-28 00:00:00|12267.2|12266.3|12272.2|12271.3|12277.1|12276.2|12266.9|12266|733
1656374700000|2022-06-28 00:05:00|12272.1|12271.2|12274.5|12273.6|12274.9|12274|12270|12269.1|364
1656375000000|2022-06-28 00:10:00|12274.6|12273.7|12274.9|12274|12276.6|12275.7|12274.2|12273.3|398
1656375300000|2022-06-28 00:15:00|12275|12274.1|12276|12275.1|12278.1|12277.2|12274.5|12273.6|370
1656375600000|2022-06-28 00:20:00|12276.1|12275.2|12279.5|12278.6|12279.6|12278.7|12274.8|12273.9|426
1656375900000|2022-06-28 00:25:00|12279.4|12278.5|12276.4|12275.5|12280.7|12279.8|12274.4|12273.5|342
1656376200000|2022-06-28 00:30:00|12276.3|12275.4|12277.6|12276.7|12279.5|12278.6|12275.8|12274.9|344
1656376500000|2022-06-28 00:35:00|12277.8|12276.9|12275.5|12274.6|12278.6|12277.7|12274.8|12273.9|286
1656376800000|2022-06-28 00:40:00|12275.6|12274.7|12274|12273.1|12276.7|12275.8|12273.3|12272.4|379
1656377100000|2022-06-28 00:45:00|12273.9|12273|12271.9|12271|12274.8|12273.9|12271.5|12270.6|337
1656377400000|2022-06-28 00:50:00|12272|12271.1|12269.8|12268.9|12273|12272.1|12268.2|12267.3|561
1656377700000|2022-06-28 00:55:00|12270|12269.1|12272.6|12271.1|12273.1|12271.6|12268.2|12267.3|439
1656378000000|2022-06-28 01:00:00|12272.7|12271.2|12276.2|12275.3|12276.9|12276|12271.3|12270.4|568
1656378300000|2022-06-28 01:05:00|12276.6|12275.7|12276.3|12275.4|12276.9|12276|12274.2|12273.3|409
1656378600000|2022-06-28 01:10:00|12276.4|12275.5|12279.8|12278.9|12280.1|12279.2|12276.2|12275.3|432
1656378900000|2022-06-28 01:15:00|12279.9|12279|12279.6|12278.7|12281.1|12280.2|12278.1|12277.2|326
1656379200000|2022-06-28 01:20:00|12279.5|12278.6|12282|12281.1|12284.3|12283.4|12279.1|12278.2|417
1656379500000|2022-06-28 01:25:00|12281.9|12281|12277.6|12276.7|12283.6|12282.7|12275|12274.1|452
1656379800000|2022-06-28 01:30:00|12277.7|12276.8|12276|12275.1|12279.9|12279|12275.2|12274.3|623
1656380100000|2022-06-28 01:35:00|12275.9|12275|12277.2|12276.3|12280.9|12280|12275.9|12275|499
1656380400000|2022-06-28 01:40:00|12277.3|12276.4|12276.9|12276|12280.7|12279.8|12276.2|12275.3|413
1656380700000|2022-06-28 01:45:00|12277|12276.1|12267|12266.1|12277.2|12276.3|12266.3|12265.4|631
1656381000000|2022-06-28 01:50:00|12267.1|12266.2|12270.8|12269.9|12273.3|12272.4|12266.7|12265.7|621
1656381300000|2022-06-28 01:55:00|12270.7|12269.8|12268.9|12268|12271.5|12270.6|12265.3|12264.4|631
1656381600000|2022-06-28 02:00:00|12269|12268.1|12272.8|12271.9|12273.2|12272.3|12268.9|12268|660
1656381900000|2022-06-28 02:05:00|12272.7|12271.8|12273.3|12272.4|12274.4|12273.5|12271.6|12270.7|466
1656382200000|2022-06-28 02:10:00|12273|12272.1|12271.9|12271|12275|12274.1|12270.7|12269.8|537
1656382500000|2022-06-28 02:15:00|12271.8|12270.9|12265.8|12264.9|12272.1|12271.2|12265|12264.1|445
1656382800000|2022-06-28 02:20:00|12265.9|12265|12263.6|12262.7|12266.4|12265.5|12261.4|12260.5|552
1656383100000|2022-06-28 02:25:00|12263.7|12262.8|12263.6|12262.7|12264.7|12263.8|12262.5|12261.6|522
1656383400000|2022-06-28 02:30:00|12263.7|12262.8|12265.8|12264.9|12266.3|12265.4|12262.2|12261.3|581
1656383700000|2022-06-28 02:35:00|12265.4|12264.5|12266.9|12266|12267.3|12266.4|12265.1|12264.2|453
1656384000000|2022-06-28 02:40:00|12266.8|12265.9|12271.2|12270.3|12271.3|12270.4|12266.4|12265.5|473
1656384300000|2022-06-28 02:45:00|12271.1|12270.2|12273.7|12272.8|12274.5|12273.6|12269.3|12268.4|281
1656384600000|2022-06-28 02:50:00|12273.8|12272.9|12271.1|12270.2|12275.4|12274.5|12269.9|12269|392
1656384900000|2022-06-28 02:55:00|12270.8|12269.9|12270.6|12269.7|12271.2|12270.3|12269.2|12268.3|344
1656385200000|2022-06-28 03:00:00|12270.5|12269.6|12269.3|12268.4|12270.9|12270|12264.5|12263.6|351
1656385500000|2022-06-28 03:05:00|12269.4|12268.5|12272.4|12271.5|12273.3|12272.4|12268.6|12267.7|510
1656385800000|2022-06-28 03:10:00|12272.5|12271.6|12270.5|12269.6|12272.5|12271.6|12268.8|12267.9|488
1656386100000|2022-06-28 03:15:00|12270.4|12269.5|12273|12272.1|12273.4|12272.5|12270.3|12269.4|441
1656386400000|2022-06-28 03:20:00|12273.2|12272.3|12272.7|12271.8|12273.9|12273|12270.1|12269.2|502
1656386700000|2022-06-28 03:25:00|12272.6|12271.7|12275.7|12274.8|12276.6|12275.7|12272.6|12271.7|360
1656387000000|2022-06-28 03:30:00|12275.6|12274.7|12275.6|12274.7|12276.7|12275.8|12274.5|12273.6|373
1656387300000|2022-06-28 03:35:00|12275.4|12274.5|12276.3|12275.4|12276.6|12275.7|12273.4|12272.5|285
1656387600000|2022-06-28 03:40:00|12276.2|12275.3|12276|12275.1|12277.6|12276.7|12274.3|12273.4|275
1656387900000|2022-06-28 03:45:00|12276.1|12275.2|12277.4|12276.5|12277.6|12276.7|12275.4|12274.5|158
1656388200000|2022-06-28 03:50:00|12277.2|12276.3|12277.5|12276.6|12281.4|12280.5|12277.1|12276.2|367
1656388500000|2022-06-28 03:55:00|12277.6|12276.7|12276.1|12274.6|12278.6|12277.7|12275.7|12274.4|262
1656388800000|2022-06-28 04:00:00|12276|12274.5|12274.4|12273.5|12276.7|12275.8|12273.1|12272.2|212
1656389100000|2022-06-28 04:05:00|12274.3|12273.4|12276.1|12275.2|12277|12276.1|12273.3|12272.4|312
1656389400000|2022-06-28 04:10:00|12276.2|12275.3|12276.8|12275.9|12277.5|12276.6|12275|12274.1|267
1656389700000|2022-06-28 04:15:00|12276.9|12276|12275.7|12274.8|12278|12277.1|12275.6|12274.7|310
1656390000000|2022-06-28 04:20:00|12275.6|12274.7|12275.4|12274.5|12275.9|12275|12273|12272.1|311
1656390300000|2022-06-28 04:25:00|12275.6|12274.7|12274.2|12273.3|12276.4|12275.5|12272.7|12271.8|306
1656390600000|2022-06-28 04:30:00|12274.5|12273.6|12275.2|12274.3|12276.5|12275.6|12272.5|12271.6|304
1656390900000|2022-06-28 04:35:00|12275.1|12274.2|12273.2|12272.3|12275.5|12274.6|12272.8|12271.9|364
1656391200000|2022-06-28 04:40:00|12273.5|12272.6|12269.7|12268.8|12274.6|12273.7|12269.6|12268.7|301
1656391500000|2022-06-28 04:45:00|12269.8|12268.9|12271|12270.1|12271.5|12270.6|12269.8|12268.9|240
1656391800000|2022-06-28 04:50:00|12271.1|12270.2|12270.3|12269.4|12271.2|12270.3|12269.1|12268.2|243
1656392100000|2022-06-28 04:55:00|12270.4|12269.5|12268.2|12267.3|12271|12270.1|12267.2|12266.3|153
1656392400000|2022-06-28 05:00:00|12268.3|12267.4|12268.8|12267.9|12271.5|12270.6|12268.1|12267.2|297
1656392700000|2022-06-28 05:05:00|12268.7|12267.8|12268.9|12268|12269.6|12268.7|12266|12265.1|261
1656393000000|2022-06-28 05:10:00|12268.8|12267.9|12273.7|12272.8|12273.9|12273|12268.8|12267.9|362
1656393300000|2022-06-28 05:15:00|12273.6|12272.7|12272.5|12271.6|12273.7|12272.8|12272.1|12271.2|264
1656393600000|2022-06-28 05:20:00|12272.6|12271.7|12271.7|12270.8|12272.8|12271.9|12271.3|12270.4|279
1656393900000|2022-06-28 05:25:00|12271.6|12270.7|12271.5|12270.6|12273.3|12272.4|12271.2|12270.3|244
1656394200000|2022-06-28 05:30:00|12271.4|12270.5|12270.4|12269.5|12273.3|12272.4|12269.8|12268.9|323
1656394500000|2022-06-28 05:35:00|12270.5|12269.6|12267.9|12267|12271.4|12270.5|12266.4|12265.5|268
1656394800000|2022-06-28 05:40:00|12267.7|12266.8|12269.8|12268.9|12270.4|12269.5|12267.4|12266.5|315
1656395100000|2022-06-28 05:45:00|12269.9|12269|12266.7|12265.8|12271.6|12270.7|12265.5|12264.6|343
1656395400000|2022-06-28 05:50:00|12266.8|12265.9|12271.5|12270.6|12272.5|12271.6|12266.6|12265.7|409
1656395700000|2022-06-28 05:55:00|12271.4|12270.5|12268.7|12267.8|12271.7|12270.8|12268.2|12267.3|430
1656396000000|2022-06-28 06:00:00|12268.6|12267.7|12261|12260.1|12274.3|12273.4|12258.7|12257.8|502
1656396300000|2022-06-28 06:05:00|12260.9|12260|12279.4|12278.5|12282.1|12281.2|12260.3|12259.4|667
1656396600000|2022-06-28 06:10:00|12278.9|12278|12267.3|12266.4|12279.2|12278.3|12267.3|12266.4|647
1656396900000|2022-06-28 06:15:00|12267.5|12266.6|12272.1|12271.2|12275.3|12274.4|12267.3|12266.4|581
1656397200000|2022-06-28 06:20:00|12272|12271.1|12274.5|12273.6|12277.6|12276.7|12271.2|12270.3|408
1656397500000|2022-06-28 06:25:00|12274.4|12273.5|12286|12285.1|12288.1|12287.2|12272.1|12271.2|544
1656397800000|2022-06-28 06:30:00|12285.8|12284.9|12285.9|12285|12289|12288.1|12282.4|12281.5|397
1656398100000|2022-06-28 06:35:00|12286.1|12285.2|12284.8|12283.9|12289.7|12288.8|12284.6|12283.7|432
1656398400000|2022-06-28 06:40:00|12284.7|12283.8|12284.3|12283.4|12290.3|12289.4|12284.1|12283.2|467
1656398700000|2022-06-28 06:45:00|12284.4|12283.5|12281.3|12280.4|12285.6|12284.7|12277.2|12276.3|450
1656399000000|2022-06-28 06:50:00|12281.1|12280.2|12289.8|12288.9|12291.9|12291|12281.1|12280.2|314
1656399300000|2022-06-28 06:55:00|12289.7|12288.8|12276.5|12275.6|12290.5|12289.6|12274.5|12273.6|438
1656399600000|2022-06-28 07:00:00|12277.3|12276.4|12284.3|12283.4|12291.6|12290.7|12277.3|12276.4|669
1656399900000|2022-06-28 07:05:00|12284.9|12284|12278.1|12277.2|12285.9|12285|12275.8|12274.9|746
1656400200000|2022-06-28 07:10:00|12278.3|12277.4|12279.3|12278.4|12288.4|12287.5|12278|12277.1|750
1656400500000|2022-06-28 07:15:00|12279.2|12278.3|12273.4|12272.5|12279.2|12278.3|12267.1|12266.2|796
1656400800000|2022-06-28 07:20:00|12273.7|12272.8|12261.6|12260.7|12274.2|12273.3|12260.4|12259.5|535
1656401100000|2022-06-28 07:25:00|12261.3|12260.4|12264|12263.1|12265.4|12264.5|12258.7|12257.8|561
1656401400000|2022-06-28 07:30:00|12264.4|12263.5|12263.2|12262.3|12264.8|12263.9|12260|12259.1|585
1656401700000|2022-06-28 07:35:00|12263.1|12262.2|12264|12263.1|12271.6|12270.7|12262.8|12261.9|492
1656402000000|2022-06-28 07:40:00|12264.4|12263.5|12264|12263.1|12265.6|12264.7|12251.4|12250.5|558
1656402300000|2022-06-28 07:45:00|12263.8|12262.9|12274.8|12273.9|12275.7|12274.8|12262.3|12261.4|464
1656402600000|2022-06-28 07:50:00|12274.9|12274|12267|12266.1|12276.7|12275.8|12266.3|12265.4|452
1656402900000|2022-06-28 07:55:00|12267.2|12266.3|12271.7|12270.8|12274|12273.1|12265.4|12264.5|438
1656403200000|2022-06-28 08:00:00|12271.6|12270.7|12267.8|12266.9|12274.2|12273.3|12264.9|12264|590
1656403500000|2022-06-28 08:05:00|12267.5|12266.6|12265|12264.1|12270.5|12269.6|12261|12260.1|573
1656403800000|2022-06-28 08:10:00|12265.1|12264.2|12268.8|12267.9|12269.2|12268.3|12260.4|12259.5|614
1656404100000|2022-06-28 08:15:00|12268.7|12267.8|12273.3|12272.4|12275.9|12275|12264.9|12264|596
1656404400000|2022-06-28 08:20:00|12273.5|12272.6|12281.2|12280.3|12281.5|12280.6|12272|12271.1|746
1656404700000|2022-06-28 08:25:00|12281.3|12280.4|12275.9|12275|12281.8|12280.9|12272.8|12271.9|548
1656405000000|2022-06-28 08:30:00|12275.8|12274.9|12276.2|12275.3|12279.9|12279|12274.7|12273.8|504
1656405300000|2022-06-28 08:35:00|12276.3|12275.4|12279.1|12278.2|12282.2|12281.3|12274.5|12273.6|521
1656405600000|2022-06-28 08:40:00|12279.3|12278.4|12283.9|12283|12287.3|12286.4|12279.3|12278.4|525
1656405900000|2022-06-28 08:45:00|12284|12283.1|12280|12279.1|12288|12287.1|12277.9|12277|381
1656406200000|2022-06-28 08:50:00|12280.1|12279.2|12281.5|12280.6|12282.2|12281.3|12277.5|12276.6|375
1656406500000|2022-06-28 08:55:00|12281.6|12280.7|12284.7|12283.8|12287|12286.1|12281.3|12280.4|528
1656406800000|2022-06-28 09:00:00|12284.6|12283.7|12280.3|12279.4|12285.4|12284.5|12279|12278.1|563
1656407100000|2022-06-28 09:05:00|12280.2|12279.3|12276.1|12275.2|12280.9|12280|12273.9|12273|411
1656407400000|2022-06-28 09:10:00|12276.2|12275.3|12275|12274.1|12276.7|12275.8|12270.9|12270|441
1656407700000|2022-06-28 09:15:00|12275.2|12274.3|12273.2|12272.3|12277.5|12276.6|12271|12270.1|449
1656408000000|2022-06-28 09:20:00|12273.3|12272.4|12273.4|12272.5|12276.9|12276|12271.9|12271|408
1656408300000|2022-06-28 09:25:00|12273.3|12272.4|12275.7|12274.8|12279.3|12278.4|12272.8|12271.9|379
1656408600000|2022-06-28 09:30:00|12275.5|12274.6|12265.9|12265|12276.3|12275.4|12264.3|12263.4|557
1656408900000|2022-06-28 09:35:00|12265.8|12264.9|12260.3|12259.4|12266.7|12265.8|12259.9|12259|403
1656409200000|2022-06-28 09:40:00|12260.4|12259.5|12258.9|12258|12262.9|12262|12258.1|12257.2|366
1656409500000|2022-06-28 09:45:00|12259|12258.1|12259.2|12258.3|12263|12262.1|12256.1|12255.2|455
1656409800000|2022-06-28 09:50:00|12259.3|12258.4|12256.7|12255.8|12263.2|12262.3|12256|12255.1|410
1656410100000|2022-06-28 09:55:00|12256.6|12255.7|12263.3|12262.4|12264.4|12263.5|12255.8|12254.9|496
1656410400000|2022-06-28 10:00:00|12263.4|12262.5|12260.1|12259.2|12267.3|12266.4|12255.7|12254.8|483
1656410700000|2022-06-28 10:05:00|12260.4|12259.5|12264|12263.1|12266.2|12265.3|12259.3|12258.4|387
1656411000000|2022-06-28 10:10:00|12264.1|12263.2|12266.7|12265.8|12267.1|12266.2|12261.8|12260.9|357
1656411300000|2022-06-28 10:15:00|12266.8|12265.9|12270.7|12269.8|12271.4|12270.5|12263.7|12262.8|374
1656411600000|2022-06-28 10:20:00|12270.6|12269.7|12268.7|12267.8|12271.5|12270.6|12263.4|12262.5|506
1656411900000|2022-06-28 10:25:00|12268.6|12267.7|12267.4|12266.5|12271.7|12270.8|12265.2|12264.3|453
1656412200000|2022-06-28 10:30:00|12267.5|12266.6|12264.5|12263.6|12270.5|12269.6|12262.4|12261.5|462
1656412500000|2022-06-28 10:35:00|12264.6|12263.7|12260.1|12259.2|12265.8|12264.9|12259.2|12258.3|447
1656412800000|2022-06-28 10:40:00|12259.8|12258.9|12256.3|12255.4|12261.4|12260.5|12256.1|12255.2|427
1656413100000|2022-06-28 10:45:00|12256.1|12255.2|12250.4|12249.5|12259|12258.1|12248.7|12247.8|477
1656413400000|2022-06-28 10:50:00|12250.3|12249.4|12248.3|12247.4|12251.6|12250.7|12245.8|12244.9|462
1656413700000|2022-06-28 10:55:00|12248.4|12247.5|12241.9|12241|12248.7|12247.8|12240.5|12239.6|564
1656414000000|2022-06-28 11:00:00|12241.8|12240.9|12245.2|12244.3|12245.8|12244.9|12238.7|12237.8|615
1656414300000|2022-06-28 11:05:00|12245.3|12244.4|12244.1|12243.2|12245.8|12244.9|12242|12241.1|377
1656414600000|2022-06-28 11:10:00|12244.2|12243.3|12247.5|12246.6|12247.6|12246.7|12244.2|12243.3|371
1656414900000|2022-06-28 11:15:00|12247.4|12246.5|12247.9|12247|12251.6|12250.7|12247.1|12246.2|320
1656415200000|2022-06-28 11:20:00|12248.1|12247.2|12247.4|12246.5|12251.8|12250.9|12245.5|12244.6|441
1656415500000|2022-06-28 11:25:00|12247.3|12246.4|12246.5|12245.6|12248.5|12247.6|12243|12242.1|327
1656415800000|2022-06-28 11:30:00|12246.4|12245.5|12244.7|12243.8|12247.9|12247|12241.5|12240.6|417
1656416100000|2022-06-28 11:35:00|12244.5|12243.6|12234.6|12233.7|12245.1|12244.2|12232.2|12231.3|297
1656416400000|2022-06-28 11:40:00|12234.7|12233.8|12238.7|12237.8|12241|12240.1|12233.8|12232.9|395
1656416700000|2022-06-28 11:45:00|12238.8|12237.9|12238.4|12237.5|12241.4|12240.5|12237.7|12236.8|404
1656417000000|2022-06-28 11:50:00|12238.5|12237.6|12235.4|12234.5|12239.6|12238.7|12232.3|12231.4|417
1656417300000|2022-06-28 11:55:00|12235.3|12234.4|12240.2|12239.3|12240.3|12239.4|12228.9|12228|646
1656417600000|2022-06-28 12:00:00|12240.3|12239.4|12240.4|12239.5|12245.5|12244.6|12238.6|12237.7|649
1656417900000|2022-06-28 12:05:00|12240.9|12240|12233.9|12233|12243|12242.1|12233.2|12232.3|534
1656418200000|2022-06-28 12:10:00|12233.8|12232.9|12230.2|12229.3|12235.4|12234.5|12229.9|12229|503
1656418500000|2022-06-28 12:15:00|12230.5|12229.6|12218.8|12217.9|12230.6|12229.7|12218.8|12217.9|552
1656418800000|2022-06-28 12:20:00|12218.9|12218|12229.8|12228.9|12229.9|12229|12218.9|12218|556
1656419100000|2022-06-28 12:25:00|12229.9|12229|12232.2|12231.3|12233|12232.1|12226.1|12225.2|538
1656419400000|2022-06-28 12:30:00|12232.3|12231.4|12225.1|12224.2|12238|12237.1|12224.9|12224|673
1656419700000|2022-06-28 12:35:00|12224.8|12223.9|12236|12235.1|12236.9|12236|12223.4|12222.5|557
1656420000000|2022-06-28 12:40:00|12235.8|12234.9|12226.6|12225.7|12236.1|12235.2|12223.5|12222.6|572
1656420300000|2022-06-28 12:45:00|12226.1|12225.2|12220.4|12219.5|12226.7|12225.8|12216.6|12215.7|655
1656420600000|2022-06-28 12:50:00|12220.6|12219.7|12213.6|12212.7|12227.6|12226.7|12213.6|12212.7|631
1656420900000|2022-06-28 12:55:00|12213.7|12212.8|12213.7|12212.8|12216.5|12215.6|12211.5|12210.6|494
1656421200000|2022-06-28 13:00:00|12214|12213.1|12219|12218.1|12223|12222.1|12213.5|12212.6|558
1656421500000|2022-06-28 13:05:00|12219.1|12218.2|12212.5|12211.6|12219.2|12218.3|12205.8|12204.9|747
1656421800000|2022-06-28 13:10:00|12212.9|12212|12212.9|12212|12215.2|12214.3|12206.2|12205.3|595
1656422100000|2022-06-28 13:15:00|12212.8|12211.9|12216.4|12215.5|12217.9|12217|12209.7|12208.8|510
1656422400000|2022-06-28 13:20:00|12216.8|12215.9|12219.3|12218.4|12222.2|12221.3|12216.4|12215.5|476
1656422700000|2022-06-28 13:25:00|12219.2|12218.3|12218.1|12217.2|12222.2|12221.3|12217.9|12217|422
1656423000000|2022-06-28 13:30:00|12218.2|12217.3|12217|12216.1|12219.7|12218.8|12210.3|12209.4|832
1656423300000|2022-06-28 13:35:00|12217.2|12216.3|12220.2|12219.3|12222.3|12221.4|12216.7|12215.8|745
1656423600000|2022-06-28 13:40:00|12220|12219.1|12222.6|12221.7|12222.6|12221.7|12216.9|12216|639
1656423900000|2022-06-28 13:45:00|12222.9|12222|12218|12217.1|12224.2|12223.3|12212.8|12211.9|660
1656424200000|2022-06-28 13:50:00|12217.9|12217|12217.7|12216.8|12219.3|12218.4|12213.7|12212.8|675
1656424500000|2022-06-28 13:55:00|12217.8|12216.9|12218.8|12217.3|12226.3|12225.4|12216.7|12215.8|696
1656424800000|2022-06-28 14:00:00|12219.8|12218.3|12212.6|12211.7|12222.4|12221.3|12206.8|12205.9|1069
1656425100000|2022-06-28 14:05:00|12212.5|12211.6|12208.1|12207.2|12213.5|12212.6|12203.9|12203|718
1656425400000|2022-06-28 14:10:00|12208|12207.1|12211.5|12210.6|12211.8|12210.9|12204.6|12203.7|619
1656425700000|2022-06-28 14:15:00|12211.4|12210.5|12214.7|12213.8|12216.2|12215.3|12209.8|12208.9|602
1656426000000|2022-06-28 14:20:00|12214.5|12213.6|12209.2|12208.3|12216.9|12216|12208.1|12207.2|599
1656426300000|2022-06-28 14:25:00|12209.1|12208.2|12209.4|12208.5|12211|12210.1|12206.4|12205.5|562
1656426600000|2022-06-28 14:30:00|12209.3|12208.4|12202.2|12201.3|12209.3|12208.4|12197.8|12196.9|707
1656426900000|2022-06-28 14:35:00|12202.1|12201.2|12199.1|12198.2|12207.9|12207|12198.2|12197.3|628
1656427200000|2022-06-28 14:40:00|12199.2|12198.3|12204.7|12203.8|12205|12204.1|12195.8|12194.9|727
1656427500000|2022-06-28 14:45:00|12204.6|12203.7|12211.3|12210.4|12214|12213.1|12198.6|12197.7|852
1656427800000|2022-06-28 14:50:00|12211.2|12210.3|12196.7|12195.8|12213.4|12212.5|12191.4|12190.5|1092
1656428100000|2022-06-28 14:55:00|12196.6|12195.7|12201.6|12200.7|12201.9|12201|12186.8|12185.9|1161
1656428400000|2022-06-28 15:00:00|12201.7|12200.8|12202|12201.1|12205.1|12204.2|12197.7|12196.8|1013
1656428700000|2022-06-28 15:05:00|12202.4|12201.5|12200.3|12199.4|12205.7|12204.8|12198.5|12197.6|669
1656429000000|2022-06-28 15:10:00|12200.2|12199.3|12206.1|12205.2|12206.1|12205.2|12194.3|12193.4|641
1656429300000|2022-06-28 15:15:00|12205.7|12204.8|12208.7|12207.8|12212.9|12212|12205|12204.1|671
1656429600000|2022-06-28 15:20:00|12208.2|12207.3|12194.6|12193.7|12208.7|12207.8|12194.1|12193.2|624
1656429900000|2022-06-28 15:25:00|12194.5|12193.6|12188.9|12188|12196|12195.1|12185.6|12184.7|639
1656430200000|2022-06-28 15:30:00|12188.8|12187.9|12196.9|12196|12197.7|12196.8|12188.8|12187.9|682
1656430500000|2022-06-28 15:35:00|12197|12196.1|12193|12192.1|12199.4|12198.5|12191.2|12190.3|647
1656430800000|2022-06-28 15:40:00|12192.6|12191.7|12197.2|12196.3|12197.2|12196.3|12188.8|12187.9|766
1656431100000|2022-06-28 15:45:00|12197.3|12196.4|12203.6|12202.7|12204.4|12203.5|12196.2|12195.3|562
1656431400000|2022-06-28 15:50:00|12203.5|12202.6|12202.4|12201.5|12205.6|12204.7|12200.7|12199.8|544
1656431700000|2022-06-28 15:55:00|12202.3|12201.4|12199.4|12198.5|12207.2|12206.3|12198.4|12197.5|681
1656432000000|2022-06-28 16:00:00|12199.6|12198.7|12195.9|12195|12202.7|12201.8|12190.9|12190|751
1656432300000|2022-06-28 16:05:00|12196|12195.1|12204.1|12203.2|12206|12205.1|12195.9|12195|778
1656432600000|2022-06-28 16:10:00|12204|12203.1|12196.8|12195.9|12205.2|12204.3|12196.7|12195.8|497
1656432900000|2022-06-28 16:15:00|12196.7|12195.8|12195.4|12194.5|12198.1|12197.2|12189.8|12188.9|478
1656433200000|2022-06-28 16:20:00|12195.7|12194.8|12200.2|12199.3|12203|12202.1|12195|12194.1|563
1656433500000|2022-06-28 16:25:00|12200.3|12199.4|12210.9|12210|12211.4|12210.5|12200.1|12199.2|577
1656433800000|2022-06-28 16:30:00|12211|12210.1|12212.4|12211.5|12215.2|12214.3|12208.6|12207.7|425
1656434100000|2022-06-28 16:35:00|12212.3|12211.4|12206.5|12205.6|12213.9|12213|12203.8|12202.9|287
1656434400000|2022-06-28 16:40:00|12206.6|12205.7|12208.6|12207.7|12211.2|12210.3|12206.5|12205.6|375
1656434700000|2022-06-28 16:45:00|12208.7|12207.8|12201.4|12200.5|12213.9|12213|12201.2|12200.3|384
1656435000000|2022-06-28 16:50:00|12201.3|12200.4|12198.5|12197.6|12205.1|12204.2|12198.1|12197.2|373
1656435300000|2022-06-28 16:55:00|12198.7|12197.8|12194|12193.1|12202.1|12201.2|12193|12192.1|515
1656435600000|2022-06-28 17:00:00|12194.2|12193.3|12186.6|12185.7|12198.3|12197.4|12183.2|12182.3|764
1656435900000|2022-06-28 17:05:00|12186.8|12185.9|12183.3|12182.4|12189.2|12188.3|12182.8|12181.9|424
1656436200000|2022-06-28 17:10:00|12183.4|12182.5|12186.3|12185.4|12189|12188.1|12183.1|12182.2|332
1656436500000|2022-06-28 17:15:00|12186.1|12185.2|12182.3|12181.4|12189.6|12188.7|12182|12181.1|356
1656436800000|2022-06-28 17:20:00|12182.7|12181.8|12184.8|12183.9|12185|12184.1|12181.6|12180.7|338
1656437100000|2022-06-28 17:25:00|12184.7|12183.8|12187.9|12187|12188.8|12187.9|12183.8|12182.9|460
1656437400000|2022-06-28 17:30:00|12187.8|12186.9|12184.9|12184|12191.5|12190.6|12184.8|12183.9|401
1656437700000|2022-06-28 17:35:00|12184.8|12183.9|12187.1|12186.2|12188.3|12187.4|12184.1|12183.2|415
1656438000000|2022-06-28 17:40:00|12187|12186.1|12191.1|12190.2|12194.3|12193.4|12186.2|12185.3|504
1656438300000|2022-06-28 17:45:00|12191|12190.1|12192.6|12191.7|12193.1|12192.2|12188.9|12188|377
1656438600000|2022-06-28 17:50:00|12192.8|12191.9|12190.7|12189.8|12197.1|12196.2|12189.8|12188.9|448
1656438900000|2022-06-28 17:55:00|12190.8|12189.9|12196.9|12196|12197|12196.1|12188.7|12187.8|333
1656439200000|2022-06-28 18:00:00|12196.8|12195.9|12197.6|12196.7|12200.6|12199.7|12193.9|12193|459
1656439500000|2022-06-28 18:05:00|12197.7|12196.8|12194.7|12193.8|12198.6|12197.7|12192.1|12191.2|467
1656439800000|2022-06-28 18:10:00|12194.8|12193.9|12192|12191.1|12196.6|12195.7|12191.3|12190.4|382
1656440100000|2022-06-28 18:15:00|12191.9|12191|12191.9|12191|12192.3|12191.4|12190|12189.1|463
1656440400000|2022-06-28 18:20:00|12191.7|12190.8|12192.4|12191.5|12193.3|12192.4|12189.2|12188.3|401
1656440700000|2022-06-28 18:25:00|12192.3|12191.4|12195.4|12194.5|12196.7|12195.8|12190.3|12189.4|376
1656441000000|2022-06-28 18:30:00|12195.3|12194.4|12188|12187.1|12195.3|12194.4|12187.1|12186.2|450
1656441300000|2022-06-28 18:35:00|12188.1|12187.2|12185.2|12184.3|12188.1|12187.2|12185.1|12184.2|417
1656441600000|2022-06-28 18:40:00|12184.9|12184|12186|12185.1|12187.3|12186.4|12184.3|12183.4|378
1656441900000|2022-06-28 18:45:00|12185.7|12184.8|12184.1|12183.2|12186.1|12185.2|12183.5|12182.6|377
1656442200000|2022-06-28 18:50:00|12183.9|12183|12183.3|12182.4|12185.2|12184.3|12182.7|12181.8|444
1656442500000|2022-06-28 18:55:00|12183.4|12182.5|12183.7|12182.8|12183.7|12182.8|12181.4|12180.5|396
1656442800000|2022-06-28 19:00:00|12183.3|12182.4|12184.3|12183.4|12187.1|12186.2|12183.1|12182.2|506
1656443100000|2022-06-28 19:05:00|12184.4|12183.5|12181.4|12180.5|12186.2|12185.3|12181.1|12180.2|361
1656443400000|2022-06-28 19:10:00|12181.5|12180.6|12183.6|12182.7|12184.2|12183.3|12181.1|12180.2|346
1656443700000|2022-06-28 19:15:00|12183.5|12182.6|12183.5|12182.6|12184.1|12183.2|12181.8|12180.9|303
1656444000000|2022-06-28 19:20:00|12183.6|12182.7|12186.5|12185.6|12186.7|12185.8|12182|12181.1|311
1656444300000|2022-06-28 19:25:00|12186.4|12185.5|12186.4|12185.5|12188.3|12187.4|12185.8|12184.9|267
1656444600000|2022-06-28 19:30:00|12186.5|12185.6|12184|12183.1|12189.3|12188.4|12182.9|12182|340
1656444900000|2022-06-28 19:35:00|12184.1|12183.2|12187.2|12186.3|12187.4|12186.5|12183.7|12182.8|308
1656445200000|2022-06-28 19:40:00|12187.1|12186.2|12187|12186.1|12187.5|12186.6|12185.1|12184.2|266
1656445500000|2022-06-28 19:45:00|12186.9|12186|12187.7|12186.8|12188|12187.1|12185.1|12184.2|190
1656445800000|2022-06-28 19:50:00|12187.3|12186.4|12187.8|12186.9|12189.3|12188.4|12184.1|12183.2|390
1656446100000|2022-06-28 19:55:00|12187.7|12186.8|12189.3|12188.4|12189.7|12188.8|12185.2|12184.3|328
1656446400000|2022-06-28 20:00:00|12189.2|12188.3|12186.2|12185.3|12191.9|12191|12185.2|12184.3|296
1656446700000|2022-06-28 20:05:00|12186|12185.1|12185.1|12184.2|12186.2|12185.3|12184.8|12183.9|29
1656447000000|2022-06-28 20:10:00|12185.2|12184.3|12186|12185.1|12187.6|12186.7|12185.2|12184.3|31
1656447300000|2022-06-28 20:15:00|12185.9|12185|12183.6|12182.7|12186.2|12185.3|12183.6|12182.7|73
1656447600000|2022-06-28 20:20:00|12183.7|12182.8|12183.5|12182.6|12184.7|12183.8|12183.3|12182.4|112
1656447900000|2022-06-28 20:25:00|12183.4|12182.5|12184.8|12183.9|12184.9|12184|12183.4|12182.5|61
1656448200000|2022-06-28 20:30:00|12185|12184.1|12186.9|12186|12186.9|12186|12184.6|12183.7|34
1656448500000|2022-06-28 20:35:00|12186.8|12185.9|12187.7|12186.8|12187.8|12186.9|12186.8|12185.9|62
1656448800000|2022-06-28 20:40:00|12187.8|12186.9|12187.7|12186.8|12188.4|12187.5|12187.7|12186.8|39
1656449100000|2022-06-28 20:45:00|12187.8|12186.9|12185.1|12184.2|12188.1|12187.1|12185|12183.5|80
1656449400000|2022-06-28 20:50:00|12185.3|12184.4|12185.4|12184.5|12185.9|12184.7|12184.4|12183.5|36
1656449700000|2022-06-28 20:55:00|12185.5|12184.6|12185.3|12181.8|12189|12186.8|12184.2|12181.8|190
1656450000000|2022-06-28 21:00:00|12188.8|12182.6|12184.5|12181.1|12193.3|12186.2|12184.5|12180.5|64
1656450300000|2022-06-28 21:05:00|12184.4|12181.4|12184.5|12181.6|12184.9|12181.8|12184|12181.2|1123
1656450600000|2022-06-28 21:10:00|12184.1|12181.2|12184.2|12181.4|12184.5|12181.6|12184|12181.2|321
1656450900000|2022-06-28 21:15:00|12184.3|12181.3|12185.1|12181.1|12185.3|12181.4|12184.2|12180.8|240
1656451200000|2022-06-28 21:20:00|12185|12181|12184.2|12181.2|12185.3|12181.7|12184.1|12180.9|780
1656451500000|2022-06-28 21:25:00|12184.9|12181.3|12184.9|12181|12184.9|12181.4|12184.9|12180.9|135
1656451800000|2022-06-28 21:30:00|12184.3|12181.4|12184.2|12181.1|12184.3|12181.4|12184.2|12181.1|30
1656452100000|2022-06-28 21:35:00|12185.1|12181.3|12184.8|12181.6|12185.2|12182.1|12184.2|12180.9|412
1656452400000|2022-06-28 21:40:00|12184.9|12181.7|12185.1|12182.8|12185.3|12183.1|12184.2|12181.2|1097
1656452700000|2022-06-28 21:45:00|12184.7|12181.7|12184.7|12182.5|12185.6|12183.2|12184|12181|1948
1656453000000|2022-06-28 21:50:00|12184.8|12181.8|12184.9|12182.8|12185.4|12183.2|12184.4|12181.6|1101
1656453300000|2022-06-28 21:55:00|12184.6|12182.4|12191.7|12185.6|12196.8|12185.8|12184.5|12181.3|1152
1656453600000|2022-06-28 22:00:00|12192.5|12184.4|12184.4|12182.9|12192.8|12185.9|12184.4|12181.8|219
1656453900000|2022-06-28 22:05:00|12184.6|12182.5|12182.6|12181.7|12185|12182.8|12182.6|12181.3|52
1656454200000|2022-06-28 22:10:00|12182.5|12181.6|12182.7|12181.8|12184.1|12183.2|12182.5|12181.6|64
1656454500000|2022-06-28 22:15:00|12182.5|12181.6|12180.9|12179.4|12183.6|12182.2|12180.5|12179|414
1656454800000|2022-06-28 22:20:00|12180.8|12179.3|12178.8|12177.3|12181|12179.5|12177.2|12176.3|217
1656455100000|2022-06-28 22:25:00|12178.7|12177.2|12178.8|12177.3|12179.5|12178|12176.5|12175|251
1656455400000|2022-06-28 22:30:00|12179|12177.5|12183.9|12182.4|12184.3|12182.5|12178.8|12177.3|342
1656455700000|2022-06-28 22:35:00|12183.7|12182.2|12183.6|12182.7|12184.8|12183.2|12183.3|12182.2|179
1656456000000|2022-06-28 22:40:00|12183.5|12182.6|12184.4|12182.9|12184.9|12183.1|12182.2|12181.3|271
1656456300000|2022-06-28 22:45:00|12184.5|12183|12186.1|12184.6|12186.3|12185.3|12183.7|12182.6|119
1656456600000|2022-06-28 22:50:00|12186|12184.5|12187.4|12185.9|12187.7|12186.4|12185.4|12184.4|69
1656456900000|2022-06-28 22:55:00|12187.1|12185.6|12187.5|12186.6|12188.8|12187.5|12187.1|12185.6|314
1656457200000|2022-06-28 23:00:00|12188.2|12186.7|12187.7|12186.8|12188.3|12186.8|12186|12184.9|337
1656457500000|2022-06-28 23:05:00|12187.8|12186.9|12189.5|12188.6|12189.7|12188.6|12187.2|12185.7|270
1656457800000|2022-06-28 23:10:00|12189.6|12188.7|12189.5|12188.6|12189.7|12188.8|12188.4|12187.5|281
1656458100000|2022-06-28 23:15:00|12189.1|12188.2|12188|12187.1|12189.4|12188.5|12187.8|12186.9|190
1656458400000|2022-06-28 23:20:00|12188.1|12187.2|12189.8|12188.9|12190.7|12189.8|12187.2|12186.3|189
1656458700000|2022-06-28 23:25:00|12189.7|12188.8|12187.3|12186.4|12190.2|12189.1|12187|12185.5|229
1656459000000|2022-06-28 23:30:00|12187.2|12186.3|12187.9|12187|12188.4|12187.5|12185.8|12184.9|229
1656459300000|2022-06-28 23:35:00|12188|12187.1|12190.9|12190|12191.5|12190.6|12187.4|12186.5|186
1656459600000|2022-06-28 23:40:00|12190.8|12189.9|12190.5|12189.6|12191.3|12190.4|12189.4|12188.5|286
1656459900000|2022-06-28 23:45:00|12190.4|12189.5|12189.3|12188.4|12191.9|12191|12189.3|12188.4|266
1656460200000|2022-06-28 23:50:00|12189.4|12188.5|12189.1|12188.2|12191.6|12190.7|12188.9|12187.7|188
1656460500000|2022-06-28 23:55:00|12189.2|12188.3|12188.5|12187.6|12190.4|12189.5|12188.3|12187.4|182
1656460800000|2022-06-29 00:00:00|12188|12187.1|12194.5|12193.6|12197.6|12196.7|12186.3|12185.4|530
1656461100000|2022-06-29 00:05:00|12194.4|12193.5|12194.9|12194|12198|12197.1|12192.8|12191.9|413
1656461400000|2022-06-29 00:10:00|12195|12194.1|12196.5|12195.6|12198|12197.1|12193.4|12192.5|385
1656461700000|2022-06-29 00:15:00|12196.4|12195.5|12199.2|12198.3|12199.5|12198.6|12195.3|12194.4|394
1656462000000|2022-06-29 00:20:00|12199.4|12198.5|12199.3|12198.4|12200.7|12199.8|12196.7|12195.8|383
1656462300000|2022-06-29 00:25:00|12199.2|12198.3|12202.5|12201.6|12203.9|12203|12199.2|12198.3|311
1656462600000|2022-06-29 00:30:00|12202.4|12201.5|12200.7|12199.8|12203.6|12202.7|12200.2|12199.3|286
1656462900000|2022-06-29 00:35:00|12201|12200.1|12193.2|12192.3|12202.5|12201.6|12193.1|12192.2|415
1656463200000|2022-06-29 00:40:00|12193.3|12192.4|12189|12188.1|12195.1|12194.2|12188.5|12187.6|447
1656463500000|2022-06-29 00:45:00|12189.3|12188.4|12192.4|12190.9|12193.7|12192.5|12189.1|12188.2|388
1656463800000|2022-06-29 00:50:00|12192.3|12190.8|12190.6|12189.7|12195.2|12193.9|12188.4|12186.9|615
1656464100000|2022-06-29 00:55:00|12191.8|12190.3|12192.6|12191.7|12194.9|12193.5|12189.2|12188.3|542
1656464400000|2022-06-29 01:00:00|12192.7|12191.8|12196.5|12195.6|12196.8|12195.9|12189.4|12188.5|525
1656464700000|2022-06-29 01:05:00|12196.6|12195.7|12199.8|12198.9|12200.7|12199.8|12194.4|12193.5|357
1656465000000|2022-06-29 01:10:00|12199.9|12199|12203.6|12202.7|12204.9|12204|12199.5|12198.6|409
1656465300000|2022-06-29 01:15:00|12203.4|12202.5|12204.8|12203.9|12208.1|12207.2|12200.7|12199.8|275
1656465600000|2022-06-29 01:20:00|12204.7|12203.8|12203.7|12202.8|12206.3|12205.4|12202.4|12201.5|324
1656465900000|2022-06-29 01:25:00|12203.6|12202.7|12206.8|12205.9|12207|12206.1|12203.4|12202.5|280
1656466200000|2022-06-29 01:30:00|12206.6|12205.7|12205.5|12204.6|12213.7|12212.8|12203.3|12202.4|516
1656466500000|2022-06-29 01:35:00|12205.7|12204.8|12210|12209.1|12210.7|12209.8|12205|12204.1|590
1656466800000|2022-06-29 01:40:00|12210.1|12209.2|12206|12205.1|12211.6|12210.7|12204.6|12203.7|616
1656467100000|2022-06-29 01:45:00|12206.1|12205.2|12203.7|12202.8|12206.7|12205.8|12202.7|12201.8|441
1656467400000|2022-06-29 01:50:00|12203.8|12202.9|12204.8|12203.9|12206.8|12205.9|12203.6|12202.7|558
1656467700000|2022-06-29 01:55:00|12204.9|12204|12203.4|12202.5|12205.6|12204.7|12201.3|12200.4|436
1656468000000|2022-06-29 02:00:00|12203.1|12202.2|12206.5|12205.6|12208.5|12207.6|12202.7|12201.8|549
1656468300000|2022-06-29 02:05:00|12206.6|12205.7|12207.7|12206.8|12209.5|12208.6|12204.8|12203.9|564
1656468600000|2022-06-29 02:10:00|12207.4|12206.5|12204.7|12203.8|12208.2|12207.3|12203.3|12202.4|481
1656468900000|2022-06-29 02:15:00|12204.8|12203.9|12203.9|12203|12206.1|12205.2|12203.1|12202.2|526
1656469200000|2022-06-29 02:20:00|12203.8|12202.9|12208.1|12207.2|12208.2|12207.3|12203.6|12202.7|411
1656469500000|2022-06-29 02:25:00|12208|12207.1|12206.1|12205.2|12209.3|12208.4|12205.9|12205|310
1656469800000|2022-06-29 02:30:00|12206.2|12205.3|12208.2|12207.3|12209|12208.1|12206.1|12205.2|533
1656470100000|2022-06-29 02:35:00|12208.3|12207.4|12206.2|12205.3|12209.1|12208.2|12204.9|12204|402
1656470400000|2022-06-29 02:40:00|12206.3|12205.4|12207.1|12206.2|12207.6|12206.7|12205.5|12204.6|422
1656470700000|2022-06-29 02:45:00|12207|12206.1|12205.7|12204.8|12207.6|12206.7|12204.8|12203.9|357
1656471000000|2022-06-29 02:50:00|12205.6|12204.7|12207|12206.1|12207.9|12207|12205.6|12204.7|404
1656471300000|2022-06-29 02:55:00|12207.1|12206.2|12205.7|12204.8|12207.3|12206.4|12203.5|12202.6|299
1656471600000|2022-06-29 03:00:00|12205.4|12204.5|12204.6|12203.7|12208|12207.1|12202.5|12201.6|502
1656471900000|2022-06-29 03:05:00|12204.7|12203.8|12203.7|12202.8|12205.3|12204.4|12203.3|12202.4|371
1656472200000|2022-06-29 03:10:00|12203.5|12202.6|12199.3|12198.4|12203.9|12203|12198.6|12197.7|449
1656472500000|2022-06-29 03:15:00|12199.4|12198.5|12199.8|12198.9|12201.1|12200.2|12199.2|12198.3|429
1656472800000|2022-06-29 03:20:00|12200.1|12199.2|12204.3|12203.4|12204.3|12203.4|12199.3|12198.4|385
1656473100000|2022-06-29 03:25:00|12204|12203.1|12204.9|12204|12207.2|12206.3|12203.4|12202.5|317
1656473400000|2022-06-29 03:30:00|12204.3|12203.4|12205.3|12204.4|12206.2|12205.3|12204|12203.1|204
1656473700000|2022-06-29 03:35:00|12205|12204.1|12206.2|12205.3|12207.4|12206.5|12204|12203.1|292
1656474000000|2022-06-29 03:40:00|12206.1|12205.2|12206.8|12205.9|12208.5|12207.6|12205.6|12204.7|278
1656474300000|2022-06-29 03:45:00|12206.7|12205.8|12206.5|12205.6|12209.2|12208.3|12206.2|12205.3|281
1656474600000|2022-06-29 03:50:00|12206.4|12205.5|12205|12204.1|12206.4|12205.5|12202.8|12201.9|357
1656474900000|2022-06-29 03:55:00|12204.9|12204|12204.8|12203.9|12205.9|12205|12204|12203.1|245
1656475200000|2022-06-29 04:00:00|12204.9|12204|12204.6|12203.7|12205.3|12204.4|12201.9|12201|354
1656475500000|2022-06-29 04:05:00|12204.5|12203.6|12206.2|12205.3|12207.7|12206.8|12204|12203.1|250
1656475800000|2022-06-29 04:10:00|12206.1|12205.2|12204|12203.1|12207.3|12206.4|12203.1|12202.2|309
1656476100000|2022-06-29 04:15:00|12204.2|12203.3|12206.1|12205.2|12206.3|12205.4|12203.1|12202.2|254
1656476400000|2022-06-29 04:20:00|12206|12205.1|12205.4|12204.5|12206.9|12206|12205.2|12204.3|284
1656476700000|2022-06-29 04:25:00|12205.3|12204.4|12204|12203.1|12205.5|12204.6|12202.1|12201.2|335
1656477000000|2022-06-29 04:30:00|12204.1|12203.2|12206.9|12206|12208.3|12207.4|12195.8|12194.9|783
1656477300000|2022-06-29 04:35:00|12206.8|12205.9|12203.5|12202.6|12208|12207.1|12201.6|12200.7|379
1656477600000|2022-06-29 04:40:00|12203.9|12203|12208.3|12207.4|12208.5|12207.6|12201.7|12200.8|309
1656477900000|2022-06-29 04:45:00|12208.2|12207.3|12208.5|12207.6|12210.6|12209.7|12206.4|12205.5|462
1656478200000|2022-06-29 04:50:00|12208.4|12207.5|12201|12200.1|12208.7|12207.8|12200.1|12199.2|479
1656478500000|2022-06-29 04:55:00|12200.9|12200|12198.1|12197.2|12203.3|12202.4|12198.1|12197.2|312
1656478800000|2022-06-29 05:00:00|12198|12197.1|12203.2|12202.3|12203.9|12203|12198|12197.1|511
1656479100000|2022-06-29 05:05:00|12203.1|12202.2|12199.8|12198.9|12204.2|12203.3|12196.3|12195.4|301
1656479400000|2022-06-29 05:10:00|12199.6|12198.7|12198.8|12197.9|12199.9|12199|12196.4|12195.4|265
1656479700000|2022-06-29 05:15:00|12198.9|12198|12199.9|12199|12201.2|12200.3|12197.5|12196.6|327
1656480000000|2022-06-29 05:20:00|12199.6|12198.7|12199.7|12198.8|12201.8|12200.9|12198.9|12198|318
1656480300000|2022-06-29 05:25:00|12199.6|12198.7|12200.4|12199.5|12200.9|12200|12197.9|12197|377
1656480600000|2022-06-29 05:30:00|12200.3|12199.4|12201.2|12200.3|12204.3|12203.4|12199.2|12198.3|340
1656480900000|2022-06-29 05:35:00|12201.1|12200.2|12197.3|12196.4|12202|12201.1|12196.2|12195.3|392
1656481200000|2022-06-29 05:40:00|12197.5|12196.6|12197.7|12196.8|12198.2|12197.3|12193|12192.1|569
1656481500000|2022-06-29 05:45:00|12197.6|12196.7|12197.9|12197|12200.5|12199.6|12195.4|12194.5|369
1656481800000|2022-06-29 05:50:00|12197.7|12196.8|12196.9|12196|12197.9|12197|12194.4|12193.5|355
1656482100000|2022-06-29 05:55:00|12196.6|12195.7|12191|12190.1|12197.5|12196.6|12190.6|12189.7|450
1656482400000|2022-06-29 06:00:00|12191.1|12190.2|12193.7|12192.8|12194.3|12193.4|12188.9|12188|560
1656482700000|2022-06-29 06:05:00|12194.1|12193.2|12195.1|12194.2|12198.4|12197.5|12191.7|12190.8|698
1656483000000|2022-06-29 06:10:00|12195.4|12194.5|12195.8|12194.9|12198.5|12197.6|12194.1|12193.2|592
1656483300000|2022-06-29 06:15:00|12195.7|12194.8|12189|12188.1|12196.1|12195.2|12189|12188.1|412
1656483600000|2022-06-29 06:20:00|12188.9|12188|12185.5|12184.6|12188.9|12188|12181.9|12181|468
1656483900000|2022-06-29 06:25:00|12185.6|12184.7|12185.1|12184.2|12191.5|12190.6|12184.8|12183.9|517
1656484200000|2022-06-29 06:30:00|12185|12184.1|12176.6|12175.7|12185.3|12184.4|12173.2|12172.3|633
1656484500000|2022-06-29 06:35:00|12176.5|12175.6|12178.8|12177.9|12180.2|12179.3|12176|12175.1|489
1656484800000|2022-06-29 06:40:00|12178.6|12177.7|12180.6|12179.7|12180.7|12179.8|12176.9|12176|452
1656485100000|2022-06-29 06:45:00|12180.5|12179.6|12178.7|12177.8|12181.6|12180.7|12177.1|12176.2|350
1656485400000|2022-06-29 06:50:00|12179|12178.1|12181.7|12180.8|12182.7|12181.8|12176.5|12175.6|283
1656485700000|2022-06-29 06:55:00|12181.5|12180.6|12180.6|12179.7|12181.7|12180.8|12176.7|12175.8|423
1656486000000|2022-06-29 07:00:00|12181|12180.1|12192.3|12191.4|12199.3|12197.8|12181|12180.1|1215
1656486300000|2022-06-29 07:05:00|12192.4|12191.5|12192.7|12191.8|12203.9|12203|12191|12190.1|923
1656486600000|2022-06-29 07:10:00|12192.6|12191.7|12190.2|12189.3|12196.9|12196|12189.4|12188.5|764
1656486900000|2022-06-29 07:15:00|12190.1|12189.2|12186|12185.1|12192.4|12191.5|12183.5|12182.6|632
1656487200000|2022-06-29 07:20:00|12185.9|12185|12182|12181.1|12188.3|12187.4|12180|12179.1|615
1656487500000|2022-06-29 07:25:00|12181.4|12180.5|12180.4|12179.5|12185.8|12184.9|12178.1|12177.2|685
1656487800000|2022-06-29 07:30:00|12180.3|12179.4|12180.9|12180|12182.5|12181.6|12176.6|12175.7|691
1656488100000|2022-06-29 07:35:00|12180.8|12179.9|12187.9|12187|12189.7|12188.8|12180.6|12179.7|707
1656488400000|2022-06-29 07:40:00|12187.8|12186.9|12190.3|12189.4|12190.5|12189.6|12186.5|12185.6|559
1656488700000|2022-06-29 07:45:00|12190.2|12189.3|12194.4|12193.5|12199.1|12198.2|12188.8|12187.9|704
1656489000000|2022-06-29 07:50:00|12194|12193.1|12191.5|12190.6|12195.9|12195|12190.3|12189.4|566
1656489300000|2022-06-29 07:55:00|12191.4|12190.5|12196.7|12195.8|12202.3|12201.4|12190.8|12189.9|642
1656489600000|2022-06-29 08:00:00|12196.3|12195.4|12202.6|12201.7|12212.2|12211.3|12192.4|12191.5|827
1656489900000|2022-06-29 08:05:00|12202.8|12201.9|12198|12197.1|12205.1|12204.2|12197.2|12196.3|478
1656490200000|2022-06-29 08:10:00|12198.1|12197.2|12192.6|12191.7|12198.6|12197.7|12192.1|12191.2|346
1656490500000|2022-06-29 08:15:00|12192.7|12191.8|12189.7|12188.8|12194|12193.1|12187.4|12186.5|502
1656490800000|2022-06-29 08:20:00|12189.8|12188.9|12189.5|12188.6|12190.6|12189.7|12185.9|12185|374
1656491100000|2022-06-29 08:25:00|12189.4|12188.5|12182.5|12181.6|12189.4|12188.5|12181.6|12180.7|392
1656491400000|2022-06-29 08:30:00|12182.6|12181.7|12180.9|12180|12190.4|12189.5|12179.8|12178.9|503
1656491700000|2022-06-29 08:35:00|12179.8|12178.9|12182.1|12181.2|12184.5|12183.6|12178.8|12177.9|520
1656492000000|2022-06-29 08:40:00|12182|12181.1|12177.1|12176.2|12186.8|12185.9|12177|12176.1|598
1656492300000|2022-06-29 08:45:00|12177|12176.1|12179.7|12178.8|12182.8|12181.9|12174.4|12173.5|616
1656492600000|2022-06-29 08:50:00|12179.8|12178.9|12170.9|12170|12179.8|12178.9|12165.8|12164.9|598
1656492900000|2022-06-29 08:55:00|12171|12170.1|12174.9|12174|12176.4|12175.5|12169.8|12168.9|514
1656493200000|2022-06-29 09:00:00|12174.8|12173.9|12176|12175.1|12177.8|12176.9|12171.3|12170.4|600
1656493500000|2022-06-29 09:05:00|12175.9|12175|12179.7|12178.8|12187.4|12186.5|12174.3|12173.4|545
1656493800000|2022-06-29 09:10:00|12179.9|12179|12182|12181.1|12188.3|12187.4|12179.9|12179|667
1656494100000|2022-06-29 09:15:00|12181.2|12180.3|12184.1|12183.2|12190.8|12189.9|12180.3|12179.4|526
1656494400000|2022-06-29 09:20:00|12184.3|12183.4|12184.9|12184|12188.7|12187.8|12182.1|12181.2|460
1656494700000|2022-06-29 09:25:00|12185.1|12184.2|12177.4|12176.5|12187.3|12186.4|12177.4|12176.5|492
1656495000000|2022-06-29 09:30:00|12177.1|12176.2|12178.5|12177.6|12180.3|12179.4|12175|12174.1|650
1656495300000|2022-06-29 09:35:00|12178.4|12177.5|12179.8|12178.9|12183.1|12182.2|12177.9|12177|517
1656495600000|2022-06-29 09:40:00|12180.1|12179.2|12182.4|12181.5|12184.5|12183.6|12178.8|12177.9|535
1656495900000|2022-06-29 09:45:00|12182.3|12181.4|12180.2|12179.3|12184.1|12183.2|12175.9|12175|495
1656496200000|2022-06-29 09:50:00|12180.1|12179.2|12172.1|12171.2|12180.6|12179.7|12172|12171.1|616
1656496500000|2022-06-29 09:55:00|12172.3|12171.4|12155.7|12154.8|12172.3|12171.4|12154.8|12153.9|623
1656496800000|2022-06-29 10:00:00|12155.8|12154.9|12164.6|12163.7|12164.9|12164|12155.8|12154.9|777
1656497100000|2022-06-29 10:05:00|12164.7|12163.8|12171.5|12170.6|12172.2|12171.3|12163.9|12163|420
1656497400000|2022-06-29 10:10:00|12171.4|12170.5|12166.6|12165.7|12172|12171.1|12165.6|12164.7|521
1656497700000|2022-06-29 10:15:00|12166.7|12165.8|12170.9|12170|12171.6|12170.7|12166.7|12165.8|506
1656498000000|2022-06-29 10:20:00|12171|12170.1|12183.2|12182.3|12183.2|12182.3|12169|12168.1|640
1656498300000|2022-06-29 10:25:00|12183.1|12182.2|12183|12182.1|12187.7|12186.8|12181.1|12180.2|578
1656498600000|2022-06-29 10:30:00|12183.1|12182.2|12179.2|12178.3|12187.2|12186.3|12178.7|12177.8|560
1656498900000|2022-06-29 10:35:00|12179.3|12178.4|12182.3|12181.4|12185.5|12184.6|12179.3|12178.4|381
1656499200000|2022-06-29 10:40:00|12182.4|12181.5|12177.3|12176.4|12185.6|12184.7|12175.2|12174.3|544
1656499500000|2022-06-29 10:45:00|12177.4|12176.5|12171.9|12171|12178.6|12177.7|12171.8|12170.9|527
1656499800000|2022-06-29 10:50:00|12171.8|12170.9|12165.5|12164.6|12172.3|12171.4|12164.5|12163.6|493
1656500100000|2022-06-29 10:55:00|12165.4|12164.5|12160.1|12159.2|12165.4|12164.5|12154.8|12153.9|526
1656500400000|2022-06-29 11:00:00|12160|12159.1|12163.1|12162.2|12163.1|12162.2|12155.8|12154.9|607
1656500700000|2022-06-29 11:05:00|12163.5|12162.6|12163|12162.1|12164.7|12163.8|12157.8|12156.9|484
1656501000000|2022-06-29 11:10:00|12162.9|12162|12159.3|12158.4|12167.2|12166.3|12158.1|12157.2|580
1656501300000|2022-06-29 11:15:00|12159.2|12158.3|12164.3|12163.4|12164.3|12163.4|12156.1|12155.2|580
1656501600000|2022-06-29 11:20:00|12164.5|12163.6|12166.8|12165.9|12167.8|12166.9|12163.4|12162.5|551
1656501900000|2022-06-29 11:25:00|12166.7|12165.8|12167.7|12166.8|12171.2|12170.3|12166.2|12165.3|349
1656502200000|2022-06-29 11:30:00|12167.8|12166.9|12168.8|12167.9|12174.2|12173.3|12166.5|12165.6|432
1656502500000|2022-06-29 11:35:00|12168.9|12168|12170.2|12169.3|12172.5|12171.6|12165.5|12164.6|331
1656502800000|2022-06-29 11:40:00|12170.5|12169.6|12155.6|12154.7|12170.9|12170|12155.6|12154.7|505
1656503100000|2022-06-29 11:45:00|12155.7|12154.8|12152.1|12151.2|12155.7|12154.8|12147.2|12146.3|688
1656503400000|2022-06-29 11:50:00|12152.4|12151.5|12142.6|12141.7|12154.5|12153.6|12142.2|12141.3|711
1656503700000|2022-06-29 11:55:00|12142.8|12141.9|12155.7|12154.2|12155.8|12154.7|12142.5|12141.6|831
1656504000000|2022-06-29 12:00:00|12155.4|12153.9|12165|12164.1|12167.1|12166.2|12154.5|12153.1|761
1656504300000|2022-06-29 12:05:00|12165.4|12164.5|12162|12161.1|12168.2|12167.3|12161.5|12160.6|665
1656504600000|2022-06-29 12:10:00|12161.7|12160.8|12164.7|12163.8|12165.2|12164.3|12160|12159.1|549
1656504900000|2022-06-29 12:15:00|12165.2|12164.3|12154|12153.1|12169.9|12169|12154|12153.1|618
1656505200000|2022-06-29 12:20:00|12153.7|12152.8|12146.6|12145.7|12159.1|12158.2|12144.8|12143.9|497
1656505500000|2022-06-29 12:25:00|12146.5|12145.6|12152.2|12150.1|12153.5|12152.6|12145.7|12144.8|432
1656505800000|2022-06-29 12:30:00|12151.8|12150.3|12159.7|12158.8|12160.8|12159.9|12150.7|12149.3|792
1656506100000|2022-06-29 12:35:00|12159.6|12158.7|12156.1|12155.2|12161.9|12161|12150.6|12149.7|566
1656506400000|2022-06-29 12:40:00|12156.2|12155.3|12161|12160.1|12165.4|12164.5|12155.2|12154.3|571
1656506700000|2022-06-29 12:45:00|12161.1|12160.2|12163|12162.1|12169.5|12168.6|12160.5|12159.6|439
1656507000000|2022-06-29 12:50:00|12162.9|12162|12163.5|12162.6|12171.3|12170.4|12161.5|12160.6|536
1656507300000|2022-06-29 12:55:00|12163.4|12162.5|12153.7|12152.8|12163.4|12162.5|12148.9|12148|458
1656507600000|2022-06-29 13:00:00|12153.8|12152.9|12159.2|12158.3|12162.9|12162|12153.8|12152.9|563
1656507900000|2022-06-29 13:05:00|12159.8|12158.9|12171.1|12170.2|12171.7|12170.8|12158|12157.1|651
1656508200000|2022-06-29 13:10:00|12171.2|12170.3|12163.4|12162.5|12177.2|12176.3|12162.4|12161.5|763
1656508500000|2022-06-29 13:15:00|12163.5|12162.6|12157.6|12156.7|12165.1|12164.2|12147.3|12146.4|974
1656508800000|2022-06-29 13:20:00|12157.5|12156.6|12150.4|12149.5|12157.9|12157|12147.6|12146.7|955
1656509100000|2022-06-29 13:25:00|12150.5|12149.6|12145.3|12144.4|12157.1|12156.2|12141.8|12140.9|951
1656509400000|2022-06-29 13:30:00|12145.2|12144.3|12143.1|12142.2|12152|12151.1|12136.4|12135.5|1221
1656509700000|2022-06-29 13:35:00|12143|12142.1|12135|12134.1|12143|12142.1|12131.8|12130.9|988
1656510000000|2022-06-29 13:40:00|12134.9|12134|12118.4|12117.5|12134.9|12134|12118.1|12117.2|993
1656510300000|2022-06-29 13:45:00|12118.2|12117.3|12116.3|12115.4|12122.6|12121.7|12109.8|12108.9|970
1656510600000|2022-06-29 13:50:00|12116.2|12115.3|12113.5|12112.6|12122.8|12121.9|12111.6|12110.7|1091
1656510900000|2022-06-29 13:55:00|12113.6|12112.7|12109.4|12108.5|12120.5|12119.6|12106.6|12105.7|1229
1656511200000|2022-06-29 14:00:00|12109.3|12108.4|12122.1|12121.2|12124.7|12123.8|12107.1|12106.2|1078
1656511500000|2022-06-29 14:05:00|12122.3|12121.4|12117.3|12116.4|12124.4|12123.5|12112.2|12111.3|1022
1656511800000|2022-06-29 14:10:00|12117.1|12116.2|12120.6|12119.7|12124.1|12123.2|12115.2|12114.3|975
1656512100000|2022-06-29 14:15:00|12120.4|12119.5|12110.8|12109.9|12123.9|12123|12109.8|12108.9|949
1656512400000|2022-06-29 14:20:00|12110.4|12109.5|12112.3|12111.4|12112.7|12111.8|12106.7|12105.8|974
1656512700000|2022-06-29 14:25:00|12112|12111.1|12116.1|12115.2|12118.8|12117.9|12109.8|12108.9|887
1656513000000|2022-06-29 14:30:00|12116|12115.1|12109.3|12108.4|12118.6|12117.7|12106.1|12105.2|989
1656513300000|2022-06-29 14:35:00|12109.2|12108.3|12116.3|12115.4|12117.8|12116.9|12106.9|12106|861
1656513600000|2022-06-29 14:40:00|12116.1|12115.2|12125.1|12124.2|12130.7|12129.8|12112.8|12111.9|1043
1656513900000|2022-06-29 14:45:00|12125.2|12124.3|12116.5|12115.6|12131.3|12130.4|12115.9|12115|922
1656514200000|2022-06-29 14:50:00|12116.4|12115.5|12118.9|12118|12126|12125.1|12116.3|12115.4|1030
1656514500000|2022-06-29 14:55:00|12119.1|12118.2|12121.5|12120.6|12124.9|12124|12118|12117.1|1034
1656514800000|2022-06-29 15:00:00|12121.3|12120.4|12121.9|12121|12131.3|12130.4|12120.9|12120|827
1656515100000|2022-06-29 15:05:00|12121.8|12120.9|12126|12125.1|12128.7|12127.8|12118.8|12117.9|793
1656515400000|2022-06-29 15:10:00|12126.1|12125.2|12129|12128.1|12129.7|12128.8|12119.9|12119|850
1656515700000|2022-06-29 15:15:00|12128.9|12128|12126.2|12125.3|12132.1|12131.2|12125.7|12124.8|770
1656516000000|2022-06-29 15:20:00|12126.3|12125.4|12125.1|12124.2|12128.4|12127.5|12120.3|12119.4|673
1656516300000|2022-06-29 15:25:00|12125|12124.1|12122.4|12121.5|12125.8|12124.9|12118.6|12117.7|859
1656516600000|2022-06-29 15:30:00|12122.6|12121.7|12131|12130.1|12131.1|12130.2|12117.8|12116.9|751
1656516900000|2022-06-29 15:35:00|12131.1|12130.2|12126.2|12125.3|12131.7|12130.8|12126.1|12125.2|664
1656517200000|2022-06-29 15:40:00|12125.8|12124.9|12129.5|12128.6|12130.3|12129.4|12123.2|12122.3|659
1656517500000|2022-06-29 15:45:00|12129.6|12128.7|12131.8|12130.9|12135|12134.1|12129.6|12128.7|560
1656517800000|2022-06-29 15:50:00|12131.7|12130.8|12133.8|12132.9|12136.3|12135.4|12126.9|12126|541
1656518100000|2022-06-29 15:55:00|12134.1|12133.2|12155.3|12154.4|12157.4|12156.5|12132.1|12131.2|810
1656518400000|2022-06-29 16:00:00|12155.2|12154.3|12151|12150.1|12155.2|12154.3|12144.6|12143.7|768
1656518700000|2022-06-29 16:05:00|12150.9|12150|12147.5|12146.6|12154.4|12153.5|12145.1|12144.2|445
1656519000000|2022-06-29 16:10:00|12147.6|12146.7|12144.4|12143.5|12152.6|12151.7|12144.2|12143.3|562
1656519300000|2022-06-29 16:15:00|12144.5|12143.6|12140.8|12139.9|12147.6|12146.7|12139.6|12138.7|554
1656519600000|2022-06-29 16:20:00|12140.9|12140|12140.6|12139.7|12145.7|12144.8|12139|12138.1|497
1656519900000|2022-06-29 16:25:00|12140.5|12139.6|12140.3|12139.4|12143.4|12142.5|12138.3|12137.4|492
1656520200000|2022-06-29 16:30:00|12140.2|12139.3|12138|12137.1|12140.3|12139.4|12135.1|12134.2|618
1656520500000|2022-06-29 16:35:00|12138.1|12137.2|12135.5|12134.6|12139.1|12138.2|12134.4|12133.5|441
1656520800000|2022-06-29 16:40:00|12135.3|12134.4|12131.7|12130.8|12135.5|12134.6|12131.5|12130.6|636
1656521100000|2022-06-29 16:45:00|12131.8|12130.9|12129.4|12128.5|12132.5|12131.6|12127.5|12126.6|412
1656521400000|2022-06-29 16:50:00|12129.3|12128.4|12126.3|12125.4|12130.6|12129.7|12125.1|12124.2|556
1656521700000|2022-06-29 16:55:00|12126.4|12125.5|12122.6|12121.7|12126.7|12125.8|12121.9|12121|503
1656522000000|2022-06-29 17:00:00|12122.4|12121.5|12130.4|12129.5|12131.1|12130.2|12121.6|12120.7|587
1656522300000|2022-06-29 17:05:00|12130.5|12129.6|12132.9|12132|12135.2|12134.3|12130.2|12129.3|612
1656522600000|2022-06-29 17:10:00|12133|12132.1|12132.1|12131.2|12135.6|12134.7|12130.9|12130|514
1656522900000|2022-06-29 17:15:00|12132|12131.1|12130.9|12130|12132.1|12131.2|12127.8|12126.9|306
1656523200000|2022-06-29 17:20:00|12131|12130.1|12129.6|12128.7|12132.3|12131.4|12129.2|12128.3|309
1656523500000|2022-06-29 17:25:00|12129.5|12128.6|12134.9|12134|12135|12134.1|12128.5|12127.6|372
1656523800000|2022-06-29 17:30:00|12134.8|12133.9|12128.6|12127.7|12134.8|12133.9|12127.2|12126.3|315
1656524100000|2022-06-29 17:35:00|12128.5|12127.6|12129.7|12128.8|12130.7|12129.8|12127.9|12127|293
1656524400000|2022-06-29 17:40:00|12129.6|12128.7|12130.8|12129.9|12131.5|12130.6|12128.8|12127.9|361
1656524700000|2022-06-29 17:45:00|12130.6|12129.7|12134.1|12133.2|12134.3|12133.4|12129.8|12128.9|221
1656525000000|2022-06-29 17:50:00|12134|12133.1|12131.9|12131|12136|12135.1|12130.9|12130|277
1656525300000|2022-06-29 17:55:00|12131.8|12130.9|12132.8|12131.9|12135.4|12134.5|12130.7|12129.8|300
1656525600000|2022-06-29 18:00:00|12132.7|12131.8|12137.2|12136.3|12138.4|12137.5|12131.7|12130.8|412
1656525900000|2022-06-29 18:05:00|12137.3|12136.4|12133.2|12132.3|12138.5|12137.6|12133.2|12132.3|322
1656526200000|2022-06-29 18:10:00|12133.4|12132.5|12131.4|12130.5|12136.6|12135.7|12130.3|12129.4|312
1656526500000|2022-06-29 18:15:00|12131.2|12130.3|12129.7|12128.8|12132.5|12131.6|12129.7|12128.8|221
1656526800000|2022-06-29 18:20:00|12129.8|12128.9|12128.3|12127.4|12129.9|12129|12127.9|12127|298
1656527100000|2022-06-29 18:25:00|12128.4|12127.5|12130.9|12130|12132.3|12131.4|12127.6|12126.7|368
1656527400000|2022-06-29 18:30:00|12131.5|12130.6|12131.6|12130.7|12131.7|12130.8|12127.5|12126.6|249
1656527700000|2022-06-29 18:35:00|12131.7|12130.8|12127.5|12126.6|12131.8|12130.9|12126.6|12125.7|250
1656528000000|2022-06-29 18:40:00|12127.1|12126.2|12126.3|12125.4|12127.8|12126.9|12126.2|12125.3|219
1656528300000|2022-06-29 18:45:00|12126.1|12125.2|12123.9|12123|12128.7|12127.8|12123.8|12122.9|275
1656528600000|2022-06-29 18:50:00|12124|12123.1|12125.1|12124.2|12126.1|12125.2|12123.3|12122.4|282
1656528900000|2022-06-29 18:55:00|12125|12124.1|12118.8|12117.9|12125.5|12124.6|12118.5|12117.6|336
1656529200000|2022-06-29 19:00:00|12118.7|12117.8|12115.4|12114.5|12119.1|12118.2|12114.6|12113.7|268
1656529500000|2022-06-29 19:05:00|12115.6|12114.7|12120.8|12119.9|12120.9|12120|12114.5|12113.6|262
1656529800000|2022-06-29 19:10:00|12120.6|12119.7|12120.4|12119.5|12121.5|12120.6|12119.4|12118.5|243
1656530100000|2022-06-29 19:15:00|12120.3|12119.4|12122.1|12121.2|12122.8|12121.9|12118.4|12117.5|267
1656530400000|2022-06-29 19:20:00|12121.8|12120.9|12123.6|12122.7|12123.6|12122.7|12120.2|12119.3|287
1656530700000|2022-06-29 19:25:00|12123.2|12122.3|12122.5|12121.6|12123.2|12122.3|12119.6|12118.7|329
1656531000000|2022-06-29 19:30:00|12122.2|12121.3|12120.8|12119.9|12125|12124.1|12120.7|12119.8|173
1656531300000|2022-06-29 19:35:00|12121|12120.1|12122|12121.1|12122.6|12121.7|12120.5|12119.6|178
1656531600000|2022-06-29 19:40:00|12122.2|12121.3|12121.4|12120.5|12122.9|12122|12120.6|12119.7|160
1656531900000|2022-06-29 19:45:00|12121.5|12120.6|12116.5|12115.6|12122.6|12121.7|12116.3|12115.4|229
1656532200000|2022-06-29 19:50:00|12116.8|12115.9|12116.2|12115.3|12123|12122.1|12114.4|12113.5|161
1656532500000|2022-06-29 19:55:00|12116.4|12115.5|12117.7|12116.8|12118.4|12117.5|12114.6|12113.7|121
1656532800000|2022-06-29 20:00:00|12117.3|12116.4|12120.1|12119.2|12120.6|12119.7|12117.3|12116.4|128
1656533100000|2022-06-29 20:05:00|12120.2|12119.3|12118.7|12117.8|12120.6|12119.7|12114.9|12114|138
1656533400000|2022-06-29 20:10:00|12118.8|12117.9|12119|12118.1|12120.9|12120|12118.8|12117.9|131
1656533700000|2022-06-29 20:15:00|12119.1|12118.2|12121|12120.1|12121.1|12120.2|12119.1|12118.2|90
1656534000000|2022-06-29 20:20:00|12120.9|12120|12121.6|12120.7|12121.9|12121|12120.6|12119.7|59
1656534300000|2022-06-29 20:25:00|12121.7|12120.8|12123.3|12122.4|12125.3|12124.4|12121.6|12120.7|93
1656534600000|2022-06-29 20:30:00|12123.7|12122.8|12124.3|12123.4|12124.6|12123.7|12122.8|12121.9|50
1656534900000|2022-06-29 20:35:00|12124.4|12123.5|12122.1|12121.2|12124.6|12123.6|12121.8|12120.9|55
1656535200000|2022-06-29 20:40:00|12121.9|12121|12124|12123.1|12124.2|12123.3|12121.9|12121|100
1656535500000|2022-06-29 20:45:00|12124.1|12123.2|12124|12123.1|12125.1|12124.2|12123.9|12123|38
1656535800000|2022-06-29 20:50:00|12124.1|12123.2|12125|12124.1|12125.1|12124.2|12124|12123.1|33
1656536100000|2022-06-29 20:55:00|12125.6|12124.2|12128.9|12119.3|12129.3|12124.6|12121.5|12116.9|133
1656536400000|2022-06-29 21:00:00|12132.2|12121.2|12130.2|12120|12149.1|12138.1|12130.2|12119.6|79
1656536700000|2022-06-29 21:05:00|12129.4|12120.8|12128.5|12120.4|12131.1|12121.1|12127.5|12118.2|34
1656537000000|2022-06-29 21:10:00|12128.4|12119.9|12124.1|12120.8|12128.4|12121.8|12123|12119.6|121
1656537300000|2022-06-29 21:15:00|12123.7|12120.6|12124.4|12121.1|12124.9|12121.6|12123|12120.6|176
1656537600000|2022-06-29 21:20:00|12124.5|12121.2|12123.9|12120.9|12124.7|12121.4|12123.6|12120|313
1656537900000|2022-06-29 21:25:00|12124.1|12120.8|12124|12120.9|12124.3|12121.2|12123.7|12120.5|186
1656538200000|2022-06-29 21:30:00|12123.8|12121|12124|12120.8|12124.4|12121|12123.6|12120.7|53
1656538500000|2022-06-29 21:35:00|12123.9|12121|12123.6|12121.5|12124.4|12121.8|12122.5|12120.6|54
1656538800000|2022-06-29 21:40:00|12124|12121.8|12123.9|12121.5|12124.3|12121.8|12123.3|12119.9|77
1656539100000|2022-06-29 21:45:00|12124|12120.9|12123.6|12120.4|12124.1|12121.5|12122.7|12119.9|71
1656539400000|2022-06-29 21:50:00|12123.5|12120.6|12123.8|12120.7|12124|12120.8|12123.5|12120.5|38
1656539700000|2022-06-29 21:55:00|12124|12120.6|12123.9|12120.6|12124.1|12121.4|12123.4|12120.5|44
1656540000000|2022-06-29 22:00:00|12124.1|12120.4|12123.4|12120.8|12124.1|12121.2|12122.7|12120.3|93
1656540300000|2022-06-29 22:05:00|12123.3|12120.9|12122.4|12120.9|12123.6|12121.5|12122.4|12120.7|48
1656540600000|2022-06-29 22:10:00|12122.5|12121|12122.5|12121|12122.9|12121.2|12120.1|12119|114
1656540900000|2022-06-29 22:15:00|12122.4|12120.9|12121.4|12119.9|12122.4|12120.9|12121|12119.8|122
1656541200000|2022-06-29 22:20:00|12121.6|12120.1|12123|12121.5|12123.1|12121.8|12121.2|12120|195
1656541500000|2022-06-29 22:25:00|12122.9|12121.4|12125.3|12123.8|12125.3|12124|12122.9|12121.4|143
1656541800000|2022-06-29 22:30:00|12125.2|12123.7|12125.3|12124.4|12127.5|12126.1|12124.6|12123.5|316
1656542100000|2022-06-29 22:35:00|12125.2|12124.3|12125.5|12124|12125.7|12124.5|12124.3|12122.9|190
1656542400000|2022-06-29 22:40:00|12125.4|12123.9|12124.9|12123.4|12125.4|12123.9|12124.3|12123.2|752
1656542700000|2022-06-29 22:45:00|12125|12123.5|12125.4|12124.5|12125.8|12124.5|12124.5|12123.3|429
1656543000000|2022-06-29 22:50:00|12125.6|12124.7|12125.4|12124.5|12125.7|12124.8|12124.3|12123.4|382
1656543300000|2022-06-29 22:55:00|12125.3|12124.4|12124.6|12123.7|12125.5|12124.6|12124.5|12123.6|322
1656543600000|2022-06-29 23:00:00|12125.2|12124.6|12125.4|12123.9|12125.8|12124.6|12120.6|12119.7|279
1656543900000|2022-06-29 23:05:00|12124.8|12123.7|12122.4|12121.5|12124.8|12123.8|12122.1|12121.2|191
1656544200000|2022-06-29 23:10:00|12123.1|12122.2|12126.5|12125|12128.2|12127.3|12122.8|12121.9|357
1656544500000|2022-06-29 23:15:00|12126.4|12124.9|12125.8|12124.9|12127.1|12126.2|12125.2|12124.3|233
1656544800000|2022-06-29 23:20:00|12125.7|12124.8|12123.1|12122.2|12125.8|12124.9|12122.1|12121.2|327
1656545100000|2022-06-29 23:25:00|12122.6|12121.7|12123.5|12122.6|12124.5|12123.6|12121.6|12120.7|345
1656545400000|2022-06-29 23:30:00|12123.4|12122.5|12125.6|12124.7|12126.7|12125.8|12122.1|12121.2|269
1656545700000|2022-06-29 23:35:00|12125.7|12124.8|12127.7|12126.8|12127.8|12126.9|12125.5|12124.6|135
1656546000000|2022-06-29 23:40:00|12127.8|12126.9|12129.4|12128.5|12129.8|12128.9|12127.3|12126.4|229
1656546300000|2022-06-29 23:45:00|12129.3|12128.4|12127.7|12126.8|12129.7|12128.8|12127.1|12126.2|166
1656546600000|2022-06-29 23:50:00|12127.6|12126.7|12128.9|12128|12130.7|12129.8|12126.9|12126|178
1656546900000|2022-06-29 23:55:00|12128.8|12127.9|12129.8|12128.9|12130.8|12129.9|12128.4|12127.5|165
1656547200000|2022-06-30 00:00:00|12129.5|12128.6|12128.1|12127.2|12130.8|12129.9|12123.3|12122.4|509
1656547500000|2022-06-30 00:05:00|12128|12127.1|12124|12123.1|12129.8|12128.9|12123.9|12123|317
1656547800000|2022-06-30 00:10:00|12124.4|12123.5|12124.2|12123.3|12125.6|12124.7|12122.6|12121.7|245
1656548100000|2022-06-30 00:15:00|12124|12123.1|12120.8|12119.9|12125.4|12124.5|12119|12118.1|390
1656548400000|2022-06-30 00:20:00|12120.9|12120|12123.4|12122.5|12124.2|12123.3|12119.6|12118.7|388
1656548700000|2022-06-30 00:25:00|12123.5|12122.6|12122.5|12121.6|12124.5|12123.6|12120.3|12119.4|286
1656549000000|2022-06-30 00:30:00|12122.8|12121.9|12124.4|12123.5|12125.1|12124.2|12121.4|12120.5|491
1656549300000|2022-06-30 00:35:00|12124|12123.1|12121.4|12120.5|12124.9|12124|12121.4|12120.5|332
1656549600000|2022-06-30 00:40:00|12121.3|12120.4|12128|12127.1|12128.2|12127.3|12121.3|12120.4|377
1656549900000|2022-06-30 00:45:00|12127.9|12127|12131.2|12130.3|12132.9|12132|12127.6|12126.7|311
1656550200000|2022-06-30 00:50:00|12131.1|12130.2|12125.9|12124.4|12132.5|12131.6|12125.2|12123.7|477
1656550500000|2022-06-30 00:55:00|12126.1|12124.6|12127.5|12126|12129.9|12128.4|12126.1|12124.6|310
1656550800000|2022-06-30 01:00:00|12127.4|12125.9|12120.9|12120|12128.3|12126.8|12119.2|12118.3|334
1656551100000|2022-06-30 01:05:00|12120.8|12119.9|12115|12114.1|12121.7|12120.8|12113.5|12112.6|365
1656551400000|2022-06-30 01:10:00|12115.5|12114.6|12110.5|12109|12116|12115.1|12108.2|12107.3|429
1656551700000|2022-06-30 01:15:00|12110.4|12108.9|12113.5|12112.6|12114.3|12113.4|12109.2|12108.3|413
1656552000000|2022-06-30 01:20:00|12113.6|12112.7|12119.4|12117.9|12120.1|12118.8|12113.4|12112.5|405
1656552300000|2022-06-30 01:25:00|12119.5|12118.6|12121.4|12120.5|12122.4|12121.5|12116.5|12115.4|311
1656552600000|2022-06-30 01:30:00|12121.5|12120.6|12114.8|12113.9|12121.6|12120.7|12113.3|12112.4|704
1656552900000|2022-06-30 01:35:00|12114.5|12113.6|12118.5|12117.6|12118.9|12118|12112.8|12111.9|418
1656553200000|2022-06-30 01:40:00|12118.6|12117.7|12121.5|12120.6|12121.8|12120.9|12117.4|12116.5|490
1656553500000|2022-06-30 01:45:00|12121.6|12120.7|12125.8|12124.9|12126.1|12125.2|12118.6|12117.7|384
1656553800000|2022-06-30 01:50:00|12125.7|12124.8|12126.6|12125.7|12130.5|12129.6|12125|12124.1|458
1656554100000|2022-06-30 01:55:00|12126.8|12125.9|12118.6|12117.7|12126.9|12126|12117.5|12116.6|328
1656554400000|2022-06-30 02:00:00|12118.5|12117.6|12122.7|12121.8|12126|12125.1|12117.7|12116.8|521
1656554700000|2022-06-30 02:05:00|12122.6|12121.7|12125.3|12124.4|12125.4|12124.5|12121.6|12120.7|352
1656555000000|2022-06-30 02:10:00|12125.6|12124.7|12129.4|12128.5|12130.9|12130|12124.8|12123.9|581
1656555300000|2022-06-30 02:15:00|12129.5|12128.6|12131.6|12130.7|12132.5|12131.6|12128.5|12127.6|349
1656555600000|2022-06-30 02:20:00|12131.5|12130.6|12135.4|12134.5|12136.1|12135.2|12131|12130.1|385
1656555900000|2022-06-30 02:25:00|12134.8|12133.9|12141.1|12140.2|12142.2|12141.3|12133.8|12132.9|530
1656556200000|2022-06-30 02:30:00|12141.6|12140.7|12139.1|12138.2|12141.8|12140.9|12138.2|12137.3|339
1656556500000|2022-06-30 02:35:00|12139.2|12138.3|12137.1|12136.2|12140.6|12139.7|12136.6|12135.7|335
1656556800000|2022-06-30 02:40:00|12137.2|12136.3|12135.8|12134.9|12137.2|12136.3|12134.1|12133.2|380
1656557100000|2022-06-30 02:45:00|12135.9|12135|12132.2|12131.3|12137.2|12136.3|12131.2|12130.3|399
1656557400000|2022-06-30 02:50:00|12132.3|12131.4|12132|12131.1|12134|12133.1|12131.3|12130.4|385
1656557700000|2022-06-30 02:55:00|12132.2|12131.3|12134.7|12133.8|12135.6|12134.7|12131.4|12130.5|341
1656558000000|2022-06-30 03:00:00|12134.5|12133.6|12133.5|12132.6|12135.4|12134.5|12132.2|12131.3|430
1656558300000|2022-06-30 03:05:00|12133.4|12132.5|12130.9|12130|12133.6|12132.7|12128.4|12127.5|351
1656558600000|2022-06-30 03:10:00|12131|12130.1|12132.9|12132|12133.1|12132.2|12130.7|12129.8|365
1656558900000|2022-06-30 03:15:00|12132.8|12131.9|12136.4|12135.5|12136.7|12135.8|12132.2|12131.3|385
1656559200000|2022-06-30 03:20:00|12136.5|12135.6|12136.1|12135.2|12137.5|12136.6|12135.5|12134.6|354
1656559500000|2022-06-30 03:25:00|12135.9|12135|12136.6|12135.7|12137.8|12136.9|12135.3|12134.4|261
1656559800000|2022-06-30 03:30:00|12136.5|12135.6|12134|12133.1|12136.6|12135.7|12133.4|12132.5|260
1656560100000|2022-06-30 03:35:00|12133.9|12133|12131.3|12130.4|12134.4|12133.5|12131.2|12130.3|325
1656560400000|2022-06-30 03:40:00|12131.2|12130.3|12129.8|12128.9|12132|12131.1|12128.6|12127.7|291
1656560700000|2022-06-30 03:45:00|12129.7|12128.8|12128.4|12127.5|12130.6|12129.7|12127.6|12126.7|313
1656561000000|2022-06-30 03:50:00|12128.5|12127.6|12131|12130.1|12131.6|12130.7|12128.3|12127.4|434
1656561300000|2022-06-30 03:55:00|12131.1|12130.2|12128|12127.1|12131.2|12130.3|12127.5|12126.6|277
1656561600000|2022-06-30 04:00:00|12127.9|12127|12129.8|12128.9|12131.3|12130.4|12127.1|12126.2|354
1656561900000|2022-06-30 04:05:00|12129.9|12129|12130.9|12130|12131.2|12130.3|12129.3|12128.4|189
1656562200000|2022-06-30 04:10:00|12131|12130.1|12128.6|12127.7|12131.2|12130.3|12128.2|12127.3|338
1656562500000|2022-06-30 04:15:00|12128.8|12127.9|12129.5|12128.6|12129.7|12128.8|12125.5|12124.6|297
1656562800000|2022-06-30 04:20:00|12129.6|12128.7|12130|12129.1|12130.4|12129.5|12128|12127.1|183
1656563100000|2022-06-30 04:25:00|12129.9|12129|12132.4|12131.5|12132.6|12131.7|12129.9|12129|185
1656563400000|2022-06-30 04:30:00|12132.3|12131.4|12131.1|12130.2|12132.6|12131.7|12130.5|12129.6|294
1656563700000|2022-06-30 04:35:00|12131.2|12130.3|12129.3|12128.4|12131.2|12130.3|12128.6|12127.7|90
1656564000000|2022-06-30 04:40:00|12129.2|12128.3|12129|12128.1|12129.8|12128.9|12128.5|12127.6|135
1656564300000|2022-06-30 04:45:00|12129.3|12128.4|12130.8|12129.9|12130.9|12130|12129.3|12128.4|142
1656564600000|2022-06-30 04:50:00|12130.9|12130|12132.7|12131.8|12134.3|12133.4|12130.8|12129.9|149
1656564900000|2022-06-30 04:55:00|12132.6|12131.7|12131.7|12130.8|12134.1|12133.2|12131.4|12130.5|203
1656565200000|2022-06-30 05:00:00|12131.6|12130.7|12131.9|12131|12132.9|12132|12130.3|12129.4|357
1656565500000|2022-06-30 05:05:00|12132|12131.1|12138.2|12137.3|12138.4|12137.5|12131.8|12130.9|242
1656565800000|2022-06-30 05:10:00|12138.1|12137.2|12140.8|12139.9|12140.9|12140|12137.6|12136.7|185
1656566100000|2022-06-30 05:15:00|12140.6|12139.7|12135.7|12134.8|12140.9|12140|12135.6|12134.7|149
1656566400000|2022-06-30 05:20:00|12135.8|12134.9|12133.8|12132.9|12136.5|12135.6|12133.6|12132.7|191
1656566700000|2022-06-30 05:25:00|12133.6|12132.7|12131.5|12130.6|12133.7|12132.8|12125.5|12124.6|401
1656567000000|2022-06-30 05:30:00|12131.7|12130.8|12130.5|12129.6|12134.6|12133.7|12127.5|12126.6|307
1656567300000|2022-06-30 05:35:00|12130.6|12129.7|12134.5|12133.6|12138|12137.1|12128.1|12127.2|403
1656567600000|2022-06-30 05:40:00|12134.6|12133.7|12139.2|12138.3|12139.2|12138.3|12134|12133.1|315
1656567900000|2022-06-30 05:45:00|12139|12138.1|12143.6|12142.7|12144.9|12144|12136.7|12135.8|308
1656568200000|2022-06-30 05:50:00|12143.4|12142.5|12146.8|12145.9|12150.1|12149.2|12143.3|12142.4|234
1656568500000|2022-06-30 05:55:00|12146.9|12146|12148.7|12146.6|12149.9|12148.4|12143.1|12142.2|470
1656568800000|2022-06-30 06:00:00|12148.4|12146.7|12147.9|12147|12149.7|12148.5|12144.7|12143.2|590
1656569100000|2022-06-30 06:05:00|12148.1|12147.2|12147.8|12146.9|12152.4|12151.5|12144.9|12144|672
1656569400000|2022-06-30 06:10:00|12147.7|12146.8|12156.9|12156|12158|12157.1|12145.6|12144.7|627
1656569700000|2022-06-30 06:15:00|12157|12156.1|12157.4|12156.5|12159.7|12158.8|12153.6|12152.7|478
1656570000000|2022-06-30 06:20:00|12157.5|12156.6|12159.8|12158.9|12162.1|12161.2|12156.8|12155.9|476
1656570300000|2022-06-30 06:25:00|12159.7|12158.8|12161|12160.1|12165.6|12164.7|12158.7|12157.8|345
1656570600000|2022-06-30 06:30:00|12161.2|12160.3|12152.6|12151.7|12161.2|12160.3|12150.7|12149.8|655
1656570900000|2022-06-30 06:35:00|12152.7|12151.8|12149.4|12148.5|12153.9|12153|12147.3|12146.4|588
1656571200000|2022-06-30 06:40:00|12149.5|12148.6|12142|12141.1|12149.9|12149|12138.7|12137.8|603
1656571500000|2022-06-30 06:45:00|12142.1|12141.2|12143.3|12142.4|12148.3|12147.4|12140.3|12139.4|799
1656571800000|2022-06-30 06:50:00|12143.2|12142.3|12137.7|12136.8|12145.8|12144.9|12136.7|12135.8|645
1656572100000|2022-06-30 06:55:00|12138.1|12137.2|12147.9|12147|12151.5|12150.6|12137.6|12136.7|883
1656572400000|2022-06-30 07:00:00|12148|12147.1|12143.9|12143|12152.1|12151.2|12142.7|12141.8|985
1656572700000|2022-06-30 07:05:00|12144|12143.1|12152.2|12151.3|12153.3|12152.4|12139.1|12138.2|796
1656573000000|2022-06-30 07:10:00|12152|12151.1|12148.2|12147.3|12154.6|12153.7|12148.1|12147.2|828
1656573300000|2022-06-30 07:15:00|12148.1|12147.2|12140.3|12139.4|12148.5|12147.6|12137.9|12137|809
1656573600000|2022-06-30 07:20:00|12140.2|12139.3|12141.4|12140.5|12142.8|12141.9|12137.2|12136.3|723
1656573900000|2022-06-30 07:25:00|12141.5|12140.6|12140.2|12139.3|12145.7|12144.8|12139.5|12138.6|629
1656574200000|2022-06-30 07:30:00|12140.1|12139.2|12151.1|12150.2|12152.4|12151.5|12137.5|12136.6|637
1656574500000|2022-06-30 07:35:00|12151|12150.1|12142.4|12141.5|12152.3|12151.4|12140.7|12139.8|643
1656574800000|2022-06-30 07:40:00|12142.5|12141.6|12137.7|12136.8|12144.4|12143.5|12137.7|12136.8|745
1656575100000|2022-06-30 07:45:00|12138|12137.1|12134.7|12133.8|12140.4|12139.5|12130.2|12129.3|607
1656575400000|2022-06-30 07:50:00|12134.6|12133.7|12133.8|12132.9|12137.8|12136.9|12132.8|12131.9|494
1656575700000|2022-06-30 07:55:00|12133.9|12133|12131|12130.1|12136.6|12135.7|12130.1|12129.2|626
1656576000000|2022-06-30 08:00:00|12130.7|12129.8|12134.7|12133.8|12136.1|12135.2|12130.6|12129.7|698
1656576300000|2022-06-30 08:05:00|12134.8|12133.9|12154.5|12153.6|12154.6|12153.7|12133.9|12133|623
1656576600000|2022-06-30 08:10:00|12154.6|12153.7|12155.6|12154.7|12158.6|12157.7|12153.9|12153|589
1656576900000|2022-06-30 08:15:00|12155.2|12154.3|12155|12154.1|12158|12157.1|12153.3|12152.4|613
1656577200000|2022-06-30 08:20:00|12155.2|12154.3|12154|12153.1|12157|12156.1|12152.8|12151.9|533
1656577500000|2022-06-30 08:25:00|12153.8|12152.9|12143.1|12142.2|12153.9|12153|12142.4|12141.5|667
1656577800000|2022-06-30 08:30:00|12143|12142.1|12149.8|12148.9|12153.4|12152.5|12141.4|12140.5|658
1656578100000|2022-06-30 08:35:00|12150|12149.1|12156.3|12155.4|12166|12165.1|12147|12146.1|881
1656578400000|2022-06-30 08:40:00|12156.1|12155.2|12151|12150.1|12157.8|12156.9|12149.2|12148.3|735
1656578700000|2022-06-30 08:45:00|12150.9|12150|12146.9|12146|12150.9|12150|12145.4|12144.5|465
1656579000000|2022-06-30 08:50:00|12146.8|12145.9|12144.2|12143.3|12147.8|12146.9|12143.9|12143|295
1656579300000|2022-06-30 08:55:00|12143.7|12142.8|12143.1|12142.2|12144.2|12143.3|12141.1|12140.2|286
1656579600000|2022-06-30 09:00:00|12143.2|12142.3|12135.9|12135|12143.2|12142.3|12134.9|12134|459
1656579900000|2022-06-30 09:05:00|12136|12135.1|12139.2|12138.3|12141.6|12140.7|12134.9|12134|471
1656580200000|2022-06-30 09:10:00|12139|12138.1|12131.1|12130.2|12141|12140.1|12131.1|12130.2|477
1656580500000|2022-06-30 09:15:00|12131.2|12130.3|12133.1|12132.2|12136|12135.1|12130.4|12129.5|441
1656580800000|2022-06-30 09:20:00|12133.3|12132.4|12135.3|12134.4|12135.3|12134.4|12130.4|12129.5|509
1656581100000|2022-06-30 09:25:00|12135.2|12134.3|12132|12131.1|12135.4|12134.5|12130.8|12129.9|375
1656581400000|2022-06-30 09:30:00|12131.6|12130.7|12133.9|12133|12135.2|12134.3|12130.5|12129.6|334
1656581700000|2022-06-30 09:35:00|12134.1|12133.2|12132.1|12131.2|12134.7|12133.8|12130|12129.1|269
1656582000000|2022-06-30 09:40:00|12132.2|12131.3|12134|12133.1|12136.1|12135.2|12131.7|12130.8|412
1656582300000|2022-06-30 09:45:00|12133.8|12132.9|12130.3|12129.4|12133.8|12132.9|12130.1|12129.2|241
1656582600000|2022-06-30 09:50:00|12130.8|12129.9|12137.7|12136.8|12138.2|12137.3|12130.4|12129.5|446
1656582900000|2022-06-30 09:55:00|12137.5|12136.6|12136.3|12135.4|12139.3|12138.4|12135.8|12134.9|346
1656583200000|2022-06-30 10:00:00|12136.4|12135.5|12124.8|12123.9|12138|12137.1|12123|12122.1|453
1656583500000|2022-06-30 10:05:00|12125|12124.1|12128.5|12127.6|12129.6|12128.7|12121|12120.1|664
1656583800000|2022-06-30 10:10:00|12128.4|12127.5|12127.8|12126.9|12132.3|12131.4|12125.7|12124.8|404
1656584100000|2022-06-30 10:15:00|12127.9|12127|12127.7|12126.8|12129.8|12128.9|12126.2|12125.3|289
1656584400000|2022-06-30 10:20:00|12127.2|12126.3|12133.4|12132.5|12133.7|12132.8|12126.8|12125.9|375
1656584700000|2022-06-30 10:25:00|12133.5|12132.6|12123|12122.1|12133.5|12132.6|12121.6|12120.7|347
1656585000000|2022-06-30 10:30:00|12123.1|12122.2|12127.8|12126.9|12128.4|12127.5|12121.1|12120.2|426
1656585300000|2022-06-30 10:35:00|12127.7|12126.8|12126.3|12125.4|12129.4|12128.5|12125.1|12124.2|443
1656585600000|2022-06-30 10:40:00|12126.4|12125.5|12124.9|12124|12129|12128.1|12121.6|12120.7|403
1656585900000|2022-06-30 10:45:00|12124.8|12123.9|12123.1|12122.2|12126.3|12125.4|12122.6|12121.7|338
1656586200000|2022-06-30 10:50:00|12122.7|12121.8|12117.1|12116.2|12122.7|12121.8|12115.7|12114.8|498
1656586500000|2022-06-30 10:55:00|12117.2|12116.3|12109.6|12108.7|12117.8|12116.9|12109.6|12108.7|432
1656586800000|2022-06-30 11:00:00|12109.1|12108.2|12105.9|12105|12109.1|12108.2|12101.7|12100.8|579
1656587100000|2022-06-30 11:05:00|12106|12105.1|12102.7|12101.8|12107.9|12107|12101.7|12100.8|329
1656587400000|2022-06-30 11:10:00|12102.9|12102|12106.3|12105.4|12109.1|12108.2|12102.7|12101.8|363
1656587700000|2022-06-30 11:15:00|12106.2|12105.3|12113|12112.1|12113.3|12112.4|12106.1|12105.2|435
1656588000000|2022-06-30 11:20:00|12113.2|12112.3|12114|12113.1|12114.3|12113.4|12108.2|12107.3|375
1656588300000|2022-06-30 11:25:00|12113.8|12112.9|12104.8|12103.9|12113.8|12112.9|12104.1|12103.2|441
1656588600000|2022-06-30 11:30:00|12104.9|12104|12093.4|12092.5|12104.9|12104|12092.5|12091.6|520
1656588900000|2022-06-30 11:35:00|12093.6|12092.7|12094.1|12093.2|12099.7|12098.8|12093|12092.1|542
1656589200000|2022-06-30 11:40:00|12094.4|12093.5|12099|12098.1|12102.6|12101.7|12093.8|12092.9|508
1656589500000|2022-06-30 11:45:00|12098.9|12098|12097.8|12096.9|12100.9|12100|12096.1|12095.2|470
1656589800000|2022-06-30 11:50:00|12098.1|12097.2|12104.6|12103.7|12105.3|12104.4|12097.9|12097|337
1656590100000|2022-06-30 11:55:00|12104.5|12103.6|12113|12112.1|12115.2|12114.3|12104.2|12103.3|614
1656590400000|2022-06-30 12:00:00|12112.8|12111.9|12110.8|12109.9|12119.8|12118.9|12109.6|12108.7|555
1656590700000|2022-06-30 12:05:00|12110.7|12109.8|12106.9|12106|12113.5|12112.6|12106.9|12106|361
1656591000000|2022-06-30 12:10:00|12106.8|12105.9|12103.9|12103|12108.2|12107.3|12103|12102.1|388
1656591300000|2022-06-30 12:15:00|12103.8|12102.9|12105.9|12105|12111.2|12110.3|12103|12102.1|391
1656591600000|2022-06-30 12:20:00|12106.1|12105.2|12118.5|12117.6|12118.6|12117.7|12106.1|12105.2|554
1656591900000|2022-06-30 12:25:00|12118.4|12117.5|12127.9|12125|12128.1|12127.2|12118.4|12117.5|524
1656592200000|2022-06-30 12:30:00|12127.8|12125.5|12130.4|12129.5|12140.4|12139.5|12125.6|12122.9|991
1656592500000|2022-06-30 12:35:00|12130.5|12129.6|12121.3|12120.4|12130.5|12129.6|12115.5|12114.6|728
1656592800000|2022-06-30 12:40:00|12121.2|12120.3|12119|12118.1|12128|12127.1|12115.4|12114.5|820
1656593100000|2022-06-30 12:45:00|12119.1|12118.2|12117.5|12116.6|12123.7|12122.8|12115.3|12114.4|676
1656593400000|2022-06-30 12:50:00|12117.7|12116.8|12123.1|12122.2|12123.6|12122.7|12116.4|12115.5|546
1656593700000|2022-06-30 12:55:00|12123|12122.1|12123|12122.1|12129.8|12128.9|12120.4|12119.5|651
1656594000000|2022-06-30 13:00:00|12122.7|12121.8|12129.1|12128.2|12134.2|12133.3|12121.9|12121|841
1656594300000|2022-06-30 13:05:00|12129|12128.1|12132.7|12131.8|12132.8|12131.9|12125|12124.1|636
1656594600000|2022-06-30 13:10:00|12132.5|12131.6|12144.5|12143.6|12145.2|12144.3|12129.5|12128.6|696
1656594900000|2022-06-30 13:15:00|12144.4|12143.5|12149.9|12149|12150.9|12150|12142.2|12141.3|728
1656595200000|2022-06-30 13:20:00|12150.1|12149.2|12158.3|12157.4|12161.8|12160.9|12147.1|12146.2|697
1656595500000|2022-06-30 13:25:00|12158.4|12157.5|12157.3|12156.4|12160.9|12160|12152.3|12151.4|649
1656595800000|2022-06-30 13:30:00|12157.6|12156.7|12158.7|12157.8|12165.9|12165|12156.4|12155.5|1199
1656596100000|2022-06-30 13:35:00|12158.8|12157.9|12152.1|12151.2|12159.6|12158.7|12150.2|12149.3|836
1656596400000|2022-06-30 13:40:00|12152|12151.1|12153.8|12152.9|12156.8|12155.9|12145.8|12144.9|780
1656596700000|2022-06-30 13:45:00|12153.9|12153|12143.2|12142.3|12154.6|12153.7|12142|12141.1|950
1656597000000|2022-06-30 13:50:00|12143.3|12142.4|12141.8|12140.9|12145.7|12144.8|12141|12140.1|818
1656597300000|2022-06-30 13:55:00|12141.7|12140.8|12160.5|12159.6|12161.2|12160.3|12141.5|12140.6|706
1656597600000|2022-06-30 14:00:00|12161|12160.1|12182.8|12181.9|12186.1|12185.2|12158.1|12157.2|1100
1656597900000|2022-06-30 14:05:00|12183.1|12182.2|12184.1|12183.2|12187.1|12186.2|12175|12174.1|570
1656598200000|2022-06-30 14:10:00|12183.7|12182.8|12178.8|12177.3|12186.9|12186|12177.6|12176.7|1010
1656598500000|2022-06-30 14:15:00|12176.1|12174.6|12175.6|12174.7|12178.3|12177|12171|12169.9|1044
1656598800000|2022-06-30 14:20:00|12175.9|12174.4|12166.8|12165.9|12176.5|12175.4|12165.8|12164.6|1099
1656599100000|2022-06-30 14:25:00|12166.7|12165.8|12164.3|12163.4|12167.7|12166.3|12160.2|12159|1035
1656599400000|2022-06-30 14:30:00|12164.4|12163.5|12158.7|12157.8|12168.6|12167.4|12158.4|12157.2|1104
1656599700000|2022-06-30 14:35:00|12158.6|12157.7|12161.9|12161|12162.1|12161|12152.6|12151.6|1197
1656600000000|2022-06-30 14:40:00|12162.4|12160.9|12143|12141.5|12162.4|12160.9|12139.2|12138|1311
1656600300000|2022-06-30 14:45:00|12143.3|12141.8|12131.4|12129.9|12146.6|12145.3|12127.9|12126.6|1387
1656600600000|2022-06-30 14:50:00|12131.5|12130|12154|12152.5|12154.3|12153|12124.5|12123|1483
1656600900000|2022-06-30 14:55:00|12154.2|12152.7|12142.9|12142|12161.9|12160.4|12142.8|12141.9|1923
1656601200000|2022-06-30 15:00:00|12142.7|12141.8|12141.8|12140.3|12149.5|12147.6|12133.9|12131.3|1829
1656601500000|2022-06-30 15:05:00|12141.7|12140.2|12151.4|12149.9|12151.7|12150.2|12139.3|12137.9|1258
1656601800000|2022-06-30 15:10:00|12151.6|12150.1|12150.6|12149.1|12153.7|12152.2|12143.7|12142.2|1161
1656602100000|2022-06-30 15:15:00|12150.4|12148.9|12155.1|12153.6|12157.8|12156.2|12147.2|12145.7|1095
1656602400000|2022-06-30 15:20:00|12154.6|12153.1|12155|12153.5|12158.7|12157.2|12153.6|12152.1|1076
1656602700000|2022-06-30 15:25:00|12154.9|12153.4|12152.2|12150.7|12163.6|12162.1|12151.7|12150.3|1159
1656603000000|2022-06-30 15:30:00|12151.9|12151|12152.3|12150.8|12157.9|12156.6|12150.9|12149.7|1143
1656603300000|2022-06-30 15:35:00|12152.7|12151.2|12152.6|12151.1|12157.9|12156.4|12151.4|12149.9|840
1656603600000|2022-06-30 15:40:00|12152.7|12151.2|12153.6|12152.1|12154.9|12153.4|12141.1|12139.6|1096
1656603900000|2022-06-30 15:45:00|12153.7|12152.2|12170|12168.5|12173.6|12172|12152.3|12150.8|1511
1656604200000|2022-06-30 15:50:00|12169.9|12168.4|12161.4|12159.9|12172.8|12171.3|12158.9|12157.7|1222
1656604500000|2022-06-30 15:55:00|12161.3|12159.8|12164.4|12162.9|12166.5|12165|12155.5|12154|1087
1656604800000|2022-06-30 16:00:00|12164.2|12163.3|12163|12161.5|12166.6|12165.1|12157.5|12156|1064
1656605100000|2022-06-30 16:05:00|12162.9|12161.4|12166.1|12164.6|12167.3|12165.8|12159.9|12158.8|903
1656605400000|2022-06-30 16:10:00|12166|12164.5|12158.5|12157|12170.9|12169.4|12156.7|12155.5|820
1656605700000|2022-06-30 16:15:00|12158.7|12157.2|12168.8|12167.3|12170.4|12168.2|12158.7|12157.2|1028
1656606000000|2022-06-30 16:20:00|12168.7|12167.2|12169|12167.5|12169.1|12167.7|12161.6|12160.3|1078
1656606300000|2022-06-30 16:25:00|12169.1|12167.6|12168.6|12167.1|12172.5|12171.2|12165.5|12164|936
1656606600000|2022-06-30 16:30:00|12168.7|12167.2|12170.2|12168.7|12174.1|12172.6|12168.7|12167.2|873
1656606900000|2022-06-30 16:35:00|12170.1|12168.6|12161.6|12160.1|12171.1|12169.6|12160.8|12159.3|956
1656607200000|2022-06-30 16:40:00|12161.5|12160|12160.2|12158.7|12164.3|12162.9|12159.5|12158|874
1656607500000|2022-06-30 16:45:00|12160.3|12158.8|12179.9|12179|12181.6|12180.3|12160.3|12158.8|1066
1656607800000|2022-06-30 16:50:00|12180|12179.1|12178.8|12177.3|12180.5|12179.3|12176|12174.7|888
1656608100000|2022-06-30 16:55:00|12178.9|12177.4|12178|12176.5|12180.3|12178.9|12176.6|12175.4|688
1656608400000|2022-06-30 17:00:00|12178.1|12176.6|12170.9|12169.4|12180|12178.8|12168.5|12167.4|934
1656608700000|2022-06-30 17:05:00|12170.8|12169.3|12167.6|12166.7|12172.3|12170.9|12167.5|12166.5|715
1656609000000|2022-06-30 17:10:00|12167.9|12167|12167|12166.1|12168.3|12167.4|12164.3|12163.1|734
1656609300000|2022-06-30 17:15:00|12167.6|12166.7|12171|12170.1|12171.5|12170.4|12166.4|12165.5|658
1656609600000|2022-06-30 17:20:00|12170.9|12170|12175.9|12175|12176|12175.1|12168.5|12167.4|758
1656609900000|2022-06-30 17:25:00|12175.8|12174.9|12175.7|12174.8|12176.5|12175.6|12173.2|12172.3|616
1656610200000|2022-06-30 17:30:00|12175.8|12174.9|12177.7|12176.8|12179.3|12178.1|12175|12174.1|594
1656610500000|2022-06-30 17:35:00|12177.4|12176.5|12176.1|12175.2|12180.2|12179|12173.8|12172.9|671
1656610800000|2022-06-30 17:40:00|12176.2|12175.3|12172|12170.5|12179.1|12178.1|12171.1|12169.6|659
1656611100000|2022-06-30 17:45:00|12172.1|12170.6|12178.4|12177.5|12179.4|12178|12171.3|12170.2|722
1656611400000|2022-06-30 17:50:00|12178.3|12177.4|12178.1|12176.6|12181.6|12180.5|12176.8|12175.9|641
1656611700000|2022-06-30 17:55:00|12178.2|12176.7|12178.2|12176.7|12178.6|12177.2|12174.8|12173.6|694
1656612000000|2022-06-30 18:00:00|12178.3|12176.8|12177.9|12177|12179.9|12178.7|12175.4|12174.2|797
1656612300000|2022-06-30 18:05:00|12177.8|12176.9|12178.4|12177.5|12181.5|12179.8|12175.9|12174.8|698
1656612600000|2022-06-30 18:10:00|12178|12177.1|12176.3|12174.8|12180.9|12180|12175.1|12173.6|859
1656612900000|2022-06-30 18:15:00|12176.2|12174.7|12180|12178.5|12180.4|12179.4|12176|12174.6|792
1656613200000|2022-06-30 18:20:00|12179.8|12178.9|12176.2|12174.7|12182|12180.8|12175.6|12174.4|784
1656613500000|2022-06-30 18:25:00|12176.3|12174.8|12178.3|12177.4|12178.7|12177.5|12173.2|12171.7|638
1656613800000|2022-06-30 18:30:00|12178.9|12177.6|12181.6|12180.7|12182|12180.9|12177.9|12176.8|594
1656614100000|2022-06-30 18:35:00|12181.5|12180.6|12184.8|12183.9|12186.1|12185|12179.5|12178.5|557
1656614400000|2022-06-30 18:40:00|12185.1|12183.6|12183.4|12181.9|12186.2|12185.1|12181.2|12180.3|703
1656614700000|2022-06-30 18:45:00|12182.9|12182|12187|12186.1|12187.2|12186.3|12182.2|12181.3|508
1656615000000|2022-06-30 18:50:00|12186.9|12186|12181|12179.5|12189.4|12188.2|12180.2|12178.7|673
1656615300000|2022-06-30 18:55:00|12181.1|12179.6|12183|12182.1|12184.5|12183.3|12180.1|12178.6|689
1656615600000|2022-06-30 19:00:00|12182.9|12182|12179.6|12178.1|12185.6|12184.1|12178.9|12177.4|864
1656615900000|2022-06-30 19:05:00|12179.5|12178|12175.7|12174.2|12179.7|12178.2|12174|12172.8|800
1656616200000|2022-06-30 19:10:00|12175.6|12174.1|12175|12173.5|12177.4|12175.9|12173.4|12172|721
1656616500000|2022-06-30 19:15:00|12174.9|12173.4|12167.5|12166|12175|12173.5|12166.3|12164.8|561
1656616800000|2022-06-30 19:20:00|12167.6|12166.1|12169.2|12167.7|12169.4|12167.9|12166.4|12164.9|593
1656617100000|2022-06-30 19:25:00|12169.1|12167.6|12174.1|12172.6|12174.4|12172.9|12168.4|12167.2|626
1656617400000|2022-06-30 19:30:00|12174|12172.5|12176.4|12175.5|12177.9|12176.7|12173.8|12172.3|598
1656617700000|2022-06-30 19:35:00|12176.5|12175.6|12175.5|12174.6|12177.9|12176.5|12174.4|12173|744
1656618000000|2022-06-30 19:40:00|12175.6|12174.7|12173.7|12172.2|12177.2|12175.8|12173.1|12171.8|840
1656618300000|2022-06-30 19:45:00|12173.6|12172.1|12173.2|12171.7|12177.8|12176.6|12172.8|12171.6|1055
1656618600000|2022-06-30 19:50:00|12173.3|12171.8|12172.1|12170.6|12174.8|12173.6|12169.4|12167.9|634
1656618900000|2022-06-30 19:55:00|12172|12169.5|12173.7|12172.2|12175.8|12174.9|12169.6|12168.4|825
1656619200000|2022-06-30 20:00:00|12173.9|12172.4|12174.4|12172.9|12175.7|12172.9|12170.7|12169.5|586
1656619500000|2022-06-30 20:05:00|12174.3|12172.8|12172.1|12170.6|12174.4|12172.9|12171.4|12169.9|229
1656619800000|2022-06-30 20:10:00|12172.3|12170.8|12172.1|12170.6|12173.1|12171.6|12171.7|12170.2|274
1656620100000|2022-06-30 20:15:00|12172|12170.5|12173.1|12171.6|12173.8|12172.3|12171.8|12170.3|217
1656620400000|2022-06-30 20:20:00|12173|12171.5|12172.9|12171.4|12173.1|12171.6|12170.9|12169.4|198
1656620700000|2022-06-30 20:25:00|12173|12171.5|12174|12172.5|12174.1|12172.6|12172.3|12170.4|234
1656621000000|2022-06-30 20:30:00|12174.1|12172.6|12173.8|12172.3|12175.1|12173.6|12173.2|12171.7|151
1656621300000|2022-06-30 20:35:00|12173.7|12172.2|12173.6|12172.1|12173.8|12172.4|12172.8|12170.9|115
1656621600000|2022-06-30 20:40:00|12173.5|12172|12177|12175.5|12177|12175.5|12173.3|12171.8|246
1656621900000|2022-06-30 20:45:00|12177.3|12175|12177.9|12175.7|12178.2|12176.7|12176.4|12174.4|185
1656622200000|2022-06-30 20:50:00|12178.2|12175.9|12178.7|12177.2|12179.4|12177.3|12177.6|12175.2|276
1656622500000|2022-06-30 20:55:00|12179.2|12176.9|12182.8|12171.8|12183.4|12178|12178.2|12171.8|342
1656622800000|2022-06-30 21:00:00|12182.6|12171.6|12184.8|12173.8|12185.3|12174.3|12181.6|12170.6|71
1656623100000|2022-06-30 21:05:00|12184.9|12173.9|12179.9|12168.9|12186.6|12175.6|12178|12167|99
1656623400000|2022-06-30 21:10:00|12180.2|12169.2|12177.5|12166.5|12181.1|12170.1|12176.2|12165.2|200
1656623700000|2022-06-30 21:15:00|12177.9|12166.9|12180.2|12169.2|12183.2|12172.2|12158.7|12147.7|530
1656624000000|2022-06-30 21:20:00|12180.4|12169.4|12179.7|12168.7|12183.4|12172.4|12177|12166|323
1656624300000|2022-06-30 21:25:00|12179.5|12168.5|12180.6|12172|12184.2|12173.2|12178.4|12167.4|254
1656624600000|2022-06-30 21:30:00|12180.1|12171.9|12179.6|12174.4|12183.4|12174.9|12178.7|12171.7|375
1656624900000|2022-06-30 21:35:00|12179.9|12174.7|12180.8|12171.2|12183.1|12174.7|12176.2|12165.2|334
1656625200000|2022-06-30 21:40:00|12179.2|12171|12179.3|12171.4|12183.3|12173.2|12177.5|12169.5|273
1656625500000|2022-06-30 21:45:00|12179.5|12170.9|12179.5|12168.5|12184.6|12173.6|12176.8|12168.4|373
1656625800000|2022-06-30 21:50:00|12179.6|12168.6|12180.6|12170.6|12186.4|12175.4|12177.4|12167.1|181
1656626100000|2022-06-30 21:55:00|12180.8|12170.9|12180.4|12172.1|12187.3|12176.3|12178.7|12169.1|176
1656626400000|2022-06-30 22:00:00|12183.1|12172.2|12170.5|12166.7|12184.1|12173.9|12169.9|12165.7|683
1656626700000|2022-06-30 22:05:00|12171|12166.9|12171|12168.2|12174.2|12170.9|12170.3|12166.8|346
1656627000000|2022-06-30 22:10:00|12171.1|12168.1|12168.2|12165.6|12171.7|12168.2|12167.8|12165.1|453
1656627300000|2022-06-30 22:15:00|12168.4|12165.5|12167.3|12164.6|12168.9|12166.6|12165.7|12163.8|711
1656627600000|2022-06-30 22:20:00|12167.2|12164.5|12167.4|12165.2|12168.6|12166.6|12167|12164.4|687
1656627900000|2022-06-30 22:25:00|12167.1|12165.3|12168|12165.3|12168.3|12166.3|12166.9|12164.9|607
1656628200000|2022-06-30 22:30:00|12168.1|12165.2|12168.6|12166.4|12169.5|12166.7|12167.1|12164.9|603
1656628500000|2022-06-30 22:35:00|12168.5|12166.3|12166.9|12164.8|12168.8|12167.2|12166.5|12164.4|669
1656628800000|2022-06-30 22:40:00|12166.6|12165.1|12169.5|12167.3|12170.3|12167.8|12166.6|12164.6|962
1656629100000|2022-06-30 22:45:00|12169.6|12167.2|12167.3|12165.8|12170.3|12168.4|12167.2|12164.8|485
1656629400000|2022-06-30 22:50:00|12167.4|12165.9|12168.2|12165.5|12168.3|12165.9|12165.7|12163.3|375
1656629700000|2022-06-30 22:55:00|12168.1|12165.6|12168.4|12166.1|12169.2|12166.6|12165.6|12163.1|628
1656630000000|2022-06-30 23:00:00|12168.3|12166.4|12165.7|12164.2|12168.4|12166.6|12165.2|12163.3|600
1656630300000|2022-06-30 23:05:00|12165.9|12164.4|12165.4|12163.9|12168|12166|12164.3|12162.4|640
1656630600000|2022-06-30 23:10:00|12165.3|12163.8|12164.3|12162.8|12166.2|12164.5|12163.9|12162.4|526
1656630900000|2022-06-30 23:15:00|12164.4|12162.9|12161.4|12159.9|12164.4|12162.9|12161.1|12159.3|497
1656631200000|2022-06-30 23:20:00|12161.5|12160|12162.2|12160.7|12162.8|12160.9|12159.9|12158.4|541
1656631500000|2022-06-30 23:25:00|12162.3|12160.8|12161.2|12159.7|12163.5|12161.7|12160.6|12159.1|581
1656631800000|2022-06-30 23:30:00|12161.1|12159.6|12159.3|12157.8|12161.2|12159.7|12158.7|12157|467
1656632100000|2022-06-30 23:35:00|12159.4|12157.9|12158.9|12157.4|12161.1|12159.6|12158.4|12156.9|500
1656632400000|2022-06-30 23:40:00|12158.8|12157.3|12160.6|12159.1|12161.2|12159.7|12158.7|12157.2|397
1656632700000|2022-06-30 23:45:00|12161.2|12159.7|12162|12160.5|12162.6|12161|12160.7|12159.2|470
1656633000000|2022-06-30 23:50:00|12161.9|12160.4|12163.1|12161.6|12164.4|12162.9|12161.9|12160.4|435
1656633300000|2022-06-30 23:55:00|12163.2|12161.7|12161.2|12159.7|12163.8|12162.4|12160.7|12159.2|435
1656633600000|2022-07-01 00:00:00|12161.3|12159.8|12159.3|12157.8|12161.3|12160|12156|12154.5|789
1656633900000|2022-07-01 00:05:00|12159.2|12157.7|12156.5|12155|12162.4|12161.1|12155.2|12153.7|777
1656634200000|2022-07-01 00:10:00|12156.6|12155.1|12154.1|12152.6|12157.3|12156|12153.8|12152.5|606
1656634500000|2022-07-01 00:15:00|12154.2|12152.7|12157.6|12156.1|12158.3|12157|12154.2|12152.7|739
1656634800000|2022-07-01 00:20:00|12158|12156.5|12160.2|12158.7|12160.8|12159.3|12155.4|12154|668
1656635100000|2022-07-01 00:25:00|12160|12158.5|12158.9|12157.4|12160.2|12158.8|12155.6|12154.4|588
1656635400000|2022-07-01 00:30:00|12159|12157.5|12152.2|12150.7|12159.4|12158.3|12150.8|12149.6|753
1656635700000|2022-07-01 00:35:00|12152|12151.1|12150.9|12149.4|12154|12153|12150|12148.8|634
1656636000000|2022-07-01 00:40:00|12151|12149.5|12152.7|12151.8|12155.3|12153.8|12150.7|12149.5|643
1656636300000|2022-07-01 00:45:00|12152.6|12151.7|12156.9|12155.4|12159.4|12158.2|12152.4|12151.3|816
1656636600000|2022-07-01 00:50:00|12156.8|12155.3|12160|12159.1|12160|12159.1|12155|12153.5|1245
1656636900000|2022-07-01 00:55:00|12159.5|12158|12154.6|12153.1|12161.2|12159.7|12154.3|12152.8|1128
1656637200000|2022-07-01 01:00:00|12154.4|12152.9|12153.3|12152.4|12157.3|12156.3|12151.3|12150|986
1656637500000|2022-07-01 01:05:00|12153.4|12151.9|12154.7|12153.8|12157.7|12156.5|12152.5|12151.3|803
1656637800000|2022-07-01 01:10:00|12155.1|12153.6|12155.2|12153.7|12157.4|12156.2|12153.9|12152.9|685
1656638100000|2022-07-01 01:15:00|12155.3|12153.8|12156.9|12156|12157.9|12156.9|12154.8|12153.4|645
1656638400000|2022-07-01 01:20:00|12156.8|12155.9|12155.4|12153.9|12157.5|12156.6|12155|12153.8|497
1656638700000|2022-07-01 01:25:00|12155.5|12154|12151.5|12150|12156.2|12155.1|12150.7|12149.6|452
1656639000000|2022-07-01 01:30:00|12151.6|12150.1|12151.5|12150.6|12154|12152.9|12147.6|12146.7|857
1656639300000|2022-07-01 01:35:00|12151.6|12150.7|12152.8|12151.3|12153.2|12152|12148.7|12147.4|759
1656639600000|2022-07-01 01:40:00|12153|12151.5|12149.5|12148|12153|12151.9|12145.9|12144.5|528
1656639900000|2022-07-01 01:45:00|12149.6|12148.1|12153|12151.5|12155.4|12154|12149.6|12148.1|723
1656640200000|2022-07-01 01:50:00|12152.5|12151.6|12150.4|12148.9|12153.2|12152|12148.5|12147.3|640
1656640500000|2022-07-01 01:55:00|12150.5|12149|12149.1|12147.6|12151|12149.5|12147.8|12146.5|619
1656640800000|2022-07-01 02:00:00|12148.6|12147.1|12151.6|12150.7|12152.1|12150.7|12146.8|12145.7|703
1656641100000|2022-07-01 02:05:00|12151.5|12150.6|12150.6|12149.7|12152.5|12151.3|12149.8|12148.6|450
1656641400000|2022-07-01 02:10:00|12150.7|12149.8|12151.6|12150.1|12155.1|12153.9|12150.7|12149.5|534
1656641700000|2022-07-01 02:15:00|12151.7|12150.2|12151|12150.1|12153.1|12151.9|12150.6|12149.5|399
1656642000000|2022-07-01 02:20:00|12150.9|12150|12150.9|12150|12151.1|12150.1|12148.2|12146.7|465
1656642300000|2022-07-01 02:25:00|12151|12150.1|12148.7|12147.8|12151.4|12150.2|12146.2|12144.9|520
1656642600000|2022-07-01 02:30:00|12148.6|12147.7|12144.3|12142.8|12149.3|12148.2|12142.7|12141.4|688
1656642900000|2022-07-01 02:35:00|12144.4|12142.9|12143.8|12142.9|12145.9|12144.7|12142.7|12141.5|667
1656643200000|2022-07-01 02:40:00|12143.7|12142.8|12143.9|12143|12145.8|12144.8|12141.8|12140.6|643
1656643500000|2022-07-01 02:45:00|12143.6|12142.7|12145.8|12144.9|12146.9|12145.8|12142.6|12141.3|611
1656643800000|2022-07-01 02:50:00|12145.9|12145|12143.7|12142.8|12146|12145|12141.8|12140.9|676
1656644100000|2022-07-01 02:55:00|12143.5|12142|12144.7|12143.2|12144.9|12143.8|12140.3|12139.2|481
1656644400000|2022-07-01 03:00:00|12144.5|12143|12141.9|12141|12145.6|12144.1|12141.2|12140.3|603
1656644700000|2022-07-01 03:05:00|12142|12141.1|12140.6|12139.7|12144.1|12143|12139|12138.1|638
1656645000000|2022-07-01 03:10:00|12140.2|12139.3|12135.6|12134.1|12141.1|12139.9|12132.5|12131.3|777
1656645300000|2022-07-01 03:15:00|12135.7|12134.2|12137|12136.1|12139.2|12138.1|12135.1|12133.6|672
1656645600000|2022-07-01 03:20:00|12136.9|12136|12138.1|12137.2|12143.3|12142.1|12136.6|12135.1|817
1656645900000|2022-07-01 03:25:00|12138.3|12137.4|12133.4|12131.9|12139|12137.9|12130.2|12128.7|850
1656646200000|2022-07-01 03:30:00|12133.3|12131.8|12131.4|12129.9|12134|12132.5|12128.4|12126.9|664
1656646500000|2022-07-01 03:35:00|12131.5|12130|12128.1|12127.2|12134.2|12132.9|12127.6|12126.6|725
1656646800000|2022-07-01 03:40:00|12128.4|12127.5|12126.9|12126|12128.8|12127.7|12126|12125|670
1656647100000|2022-07-01 03:45:00|12126.8|12125.9|12122|12120.5|12127|12126.1|12121.6|12120.2|889
1656647400000|2022-07-01 03:50:00|12121.7|12120.2|12122.9|12121.4|12123|12121.5|12117.8|12116.3|716
1656647700000|2022-07-01 03:55:00|12122.8|12121.3|12124.4|12122.9|12125.6|12124.1|12122.1|12120.9|619
1656648000000|2022-07-01 04:00:00|12124.2|12122.7|12124.8|12123.3|12126.3|12124.8|12123|12121.5|691
1656648300000|2022-07-01 04:05:00|12124.9|12123.4|12121.7|12120.2|12126.2|12124.7|12121.3|12120.1|624
1656648600000|2022-07-01 04:10:00|12121.8|12120.3|12116.5|12115|12123.1|12121.8|12115.9|12114.4|867
1656648900000|2022-07-01 04:15:00|12116.4|12114.9|12117.5|12116|12119.6|12118.2|12113.7|12112.3|762
1656649200000|2022-07-01 04:20:00|12117.4|12115.9|12115.1|12113.6|12118.3|12117.2|12113.9|12112.8|815
1656649500000|2022-07-01 04:25:00|12115|12113.5|12114.2|12112.7|12116.9|12115.4|12113.3|12111.8|762
1656649800000|2022-07-01 04:30:00|12114.3|12112.8|12118.3|12116.8|12120|12118.5|12111.9|12110.6|840
1656650100000|2022-07-01 04:35:00|12118|12117.1|12118.1|12116.6|12120.6|12119.4|12117.2|12116.1|770
1656650400000|2022-07-01 04:40:00|12117.2|12116.3|12120.9|12119.4|12121.3|12120.1|12115.6|12114.4|780
1656650700000|2022-07-01 04:45:00|12120.8|12119.3|12125.4|12123.9|12126|12124.5|12120.1|12118.8|899
1656651000000|2022-07-01 04:50:00|12125.5|12124|12125.8|12124.3|12127.2|12125.9|12124|12122.5|623
1656651300000|2022-07-01 04:55:00|12125.7|12124.2|12120.3|12118.8|12126|12124.8|12118.1|12117.2|835
1656651600000|2022-07-01 05:00:00|12120.1|12118.6|12120.7|12119.2|12122.3|12120.8|12119|12117.5|720
1656651900000|2022-07-01 05:05:00|12120.8|12119.3|12124|12122.5|12124.2|12122.7|12118.5|12117|596
1656652200000|2022-07-01 05:10:00|12123.9|12122.4|12124.2|12122.7|12124.7|12123.8|12121.8|12120.9|637
1656652500000|2022-07-01 05:15:00|12124.1|12122.6|12123.4|12122.5|12125.7|12124.4|12120|12118.9|656
1656652800000|2022-07-01 05:20:00|12123.5|12122.6|12125.3|12123.8|12125.4|12123.9|12121.8|12120.5|472
1656653100000|2022-07-01 05:25:00|12125.4|12123.9|12129.2|12127.7|12129.2|12127.7|12123.5|12122.6|502
1656653400000|2022-07-01 05:30:00|12129.3|12127.8|12129.5|12128.6|12130.7|12129.8|12126.8|12125.6|709
1656653700000|2022-07-01 05:35:00|12129.6|12128.7|12128.7|12127.2|12131.3|12130.4|12128|12127.1|656
1656654000000|2022-07-01 05:40:00|12128.8|12127.3|12131.4|12130.5|12131.9|12130.8|12127.5|12126.4|613
1656654300000|2022-07-01 05:45:00|12131.5|12130.6|12130.6|12129.7|12133.6|12132.4|12130.3|12129.2|714
1656654600000|2022-07-01 05:50:00|12130.5|12129.6|12132.9|12132|12135.4|12133.9|12130.4|12129.5|851
1656654900000|2022-07-01 05:55:00|12132.5|12131.6|12131.3|12130.4|12137.5|12136.4|12131|12130|665
1656655200000|2022-07-01 06:00:00|12131.1|12130.2|12135.3|12134.4|12137.3|12136.1|12128.8|12127.8|1054
1656655500000|2022-07-01 06:05:00|12135.1|12134.2|12139|12137.5|12139.1|12137.6|12132.2|12131.1|994
1656655800000|2022-07-01 06:10:00|12139.1|12137.6|12135.7|12134.2|12139.7|12138.2|12134.9|12133.5|917
1656656100000|2022-07-01 06:15:00|12135.8|12134.3|12134.3|12133.4|12137.6|12136.7|12133.3|12132.3|585
1656656400000|2022-07-01 06:20:00|12134.4|12133.5|12127.5|12126|12135.1|12133.6|12126.6|12125.2|902
1656656700000|2022-07-01 06:25:00|12127.3|12126.4|12128.2|12126.7|12128.7|12127.5|12124.1|12122.8|855
1656657000000|2022-07-01 06:30:00|12128.3|12126.8|12128|12126.5|12130.1|12128.6|12123.9|12122.4|842
1656657300000|2022-07-01 06:35:00|12128.1|12126.6|12128.2|12126.7|12128.8|12127.6|12120.3|12119.2|1020
1656657600000|2022-07-01 06:40:00|12128.1|12126.6|12128.6|12127.1|12130.2|12129|12126|12124.6|864
1656657900000|2022-07-01 06:45:00|12128.7|12127.2|12128.7|12127.2|12132.6|12131.7|12127.6|12126.3|791
1656658200000|2022-07-01 06:50:00|12128.8|12127.3|12119.7|12118.8|12129.6|12128.4|12119.1|12118.1|747
1656658500000|2022-07-01 06:55:00|12120.1|12118.6|12124.1|12122.6|12127.4|12126.3|12118.5|12117.5|1239
1656658800000|2022-07-01 07:00:00|12124.2|12122.7|12121.4|12120.5|12127.6|12126.3|12113.5|12112|1559
1656659100000|2022-07-01 07:05:00|12121.5|12120.6|12119.1|12118.2|12125|12123.8|12115.3|12114.2|1110
1656659400000|2022-07-01 07:10:00|12119.5|12118|12108.6|12107.1|12120.7|12119.5|12107.9|12106.4|1281
1656659700000|2022-07-01 07:15:00|12108.5|12107|12099.2|12097.7|12108.5|12107.2|12096.2|12094.7|1156
1656660000000|2022-07-01 07:20:00|12099.5|12098|12102.9|12101.4|12103.2|12101.7|12094.5|12093|1034
1656660300000|2022-07-01 07:25:00|12103|12101.5|12106|12104.5|12110.5|12109|12102.2|12100.7|1052
1656660600000|2022-07-01 07:30:00|12106.1|12104.6|12110.8|12109.3|12112.1|12110.6|12104.8|12103.3|1074
1656660900000|2022-07-01 07:35:00|12110.7|12109.2|12106|12105.1|12113.8|12112.6|12103.8|12102.8|1018
1656661200000|2022-07-01 07:40:00|12106.1|12105.2|12110.2|12108.7|12111.7|12110.5|12102.3|12100.8|974
1656661500000|2022-07-01 07:45:00|12110.3|12108.8|12109.6|12108.1|12111.2|12110.2|12107.5|12106.6|910
1656661800000|2022-07-01 07:50:00|12109.9|12108.4|12112.1|12110.6|12117.4|12116.3|12108.3|12107.4|1019
1656662100000|2022-07-01 07:55:00|12111.9|12110.4|12110.7|12109.2|12114.8|12113.6|12107.3|12106.4|872
1656662400000|2022-07-01 08:00:00|12110.8|12109.3|12100.3|12099.4|12115.2|12113.7|12098.9|12097.5|1006
1656662700000|2022-07-01 08:05:00|12099.9|12099|12095.9|12095|12102.9|12102|12093.8|12092.9|1026
1656663000000|2022-07-01 08:10:00|12096.1|12095.2|12110.4|12108.9|12111.3|12110.1|12095.9|12095|1112
1656663300000|2022-07-01 08:15:00|12110.1|12109.2|12106.8|12105.9|12112.2|12111.1|12104.7|12103.8|965
1656663600000|2022-07-01 08:20:00|12106.6|12105.7|12113.6|12112.7|12117.1|12116.1|12106.6|12105.7|1088
1656663900000|2022-07-01 08:25:00|12113.5|12112.6|12119.9|12117|12121.5|12120|12112.1|12111.2|874
1656664200000|2022-07-01 08:30:00|12119.6|12117.1|12116.6|12115.1|12119.6|12118|12113.4|12112.2|984
1656664500000|2022-07-01 08:35:00|12116.4|12114.9|12116.1|12115.2|12118.9|12117.4|12111.1|12110|996
1656664800000|2022-07-01 08:40:00|12116|12115.1|12110.9|12110|12120|12119.1|12109|12107.8|1226
1656665100000|2022-07-01 08:45:00|12111.5|12110.6|12107.8|12106.9|12112|12110.9|12103.6|12102.5|877
1656665400000|2022-07-01 08:50:00|12107.6|12106.7|12103.9|12102.4|12107.7|12106.7|12100.6|12099.5|885
1656665700000|2022-07-01 08:55:00|12103.7|12102.2|12101.9|12100.4|12107.3|12105.8|12101.9|12100.4|765
1656666000000|2022-07-01 09:00:00|12101.8|12100.3|12113|12112.1|12118.9|12116.9|12101.1|12099.6|1192
1656666300000|2022-07-01 09:05:00|12112.4|12111.5|12108.8|12107.9|12112.9|12111.9|12103.9|12102.8|1048
1656666600000|2022-07-01 09:10:00|12108.9|12108|12091.8|12090.3|12109.1|12108.2|12086.1|12084.3|1145
1656666900000|2022-07-01 09:15:00|12091.7|12090.2|12090.8|12089.3|12097.3|12096|12088|12087.1|1108
1656667200000|2022-07-01 09:20:00|12090.9|12089.4|12081.7|12080.2|12090.9|12089.4|12077.9|12076.4|910
1656667500000|2022-07-01 09:25:00|12081.6|12080.1|12078|12076.5|12083.6|12082.4|12077.3|12076.2|637
1656667800000|2022-07-01 09:30:00|12077.8|12076.3|12079.7|12078.2|12083.2|12082|12077.2|12075.7|646
1656668100000|2022-07-01 09:35:00|12079.6|12078.1|12086.6|12085.1|12088.2|12086.7|12079|12077.5|710
1656668400000|2022-07-01 09:40:00|12086.8|12085.3|12084.1|12083.2|12091.6|12090.2|12080.6|12079.4|900
1656668700000|2022-07-01 09:45:00|12084.2|12083.3|12081.4|12079.9|12085.5|12084.4|12079.3|12078.2|683
1656669000000|2022-07-01 09:50:00|12081.2|12079.7|12072.2|12070.7|12081.6|12080.7|12071.3|12069.8|900
1656669300000|2022-07-01 09:55:00|12072.3|12070.8|12068.2|12067.3|12077.3|12075.8|12064.7|12063.2|817
1656669600000|2022-07-01 10:00:00|12068.1|12067.2|12072.7|12071.2|12077.4|12076.2|12067.1|12065.7|829
1656669900000|2022-07-01 10:05:00|12072.4|12071.5|12063.3|12062.4|12073.9|12073|12063.2|12062.3|1021
1656670200000|2022-07-01 10:10:00|12063.4|12062.5|12068.8|12067.3|12068.8|12067.6|12060.9|12059.8|920
1656670500000|2022-07-01 10:15:00|12068.7|12067.2|12075.2|12073.7|12076.5|12075|12068.2|12066.9|820
1656670800000|2022-07-01 10:20:00|12075.3|12073.8|12072.1|12071.2|12076.6|12075.1|12072.1|12070.9|870
1656671100000|2022-07-01 10:25:00|12072.6|12071.1|12076.5|12075.6|12079|12077.7|12071.7|12070.6|755
1656671400000|2022-07-01 10:30:00|12076.8|12075.9|12083.4|12081.9|12088.5|12087|12076.2|12075.3|1111
1656671700000|2022-07-01 10:35:00|12083.1|12081.6|12075.1|12074.2|12084.2|12083.2|12074.4|12073.2|833
1656672000000|2022-07-01 10:40:00|12075.2|12074.3|12072.2|12071.3|12076.5|12075.3|12070.2|12068.9|792
1656672300000|2022-07-01 10:45:00|12072.1|12071.2|12069.4|12067.9|12075.1|12074.1|12068.4|12067.2|875
1656672600000|2022-07-01 10:50:00|12069.5|12068|12062.6|12061.7|12069.5|12068|12060.2|12059.1|951
1656672900000|2022-07-01 10:55:00|12062.5|12061.6|12056|12054.5|12062.7|12061.8|12052.1|12051.2|1079
1656673200000|2022-07-01 11:00:00|12056.1|12054.6|12056.2|12055.3|12058.7|12057.4|12049.8|12048.6|1176
1656673500000|2022-07-01 11:05:00|12056.1|12055.2|12065.3|12063.8|12066.5|12065.2|12053.3|12052.4|1055
1656673800000|2022-07-01 11:10:00|12065.2|12063.7|12060.9|12059.4|12067.1|12066.1|12058|12056.5|1123
1656674100000|2022-07-01 11:15:00|12060.8|12059.3|12056.3|12055.4|12063.6|12062.2|12055.3|12054|995
1656674400000|2022-07-01 11:20:00|12056.2|12055.3|12056.7|12055.2|12057.1|12055.9|12047.8|12046.4|995
1656674700000|2022-07-01 11:25:00|12056.8|12055.3|12046.2|12045.3|12056.8|12055.7|12046.2|12045|1008
1656675000000|2022-07-01 11:30:00|12046.5|12045|12044.7|12043.2|12047.8|12046.9|12043.5|12042|836
1656675300000|2022-07-01 11:35:00|12044.9|12043.4|12038.7|12037.2|12045.2|12043.7|12038.5|12037.1|1046
1656675600000|2022-07-01 11:40:00|12038.4|12037.5|12033.8|12032.9|12039.2|12038.3|12031.8|12030.7|987
1656675900000|2022-07-01 11:45:00|12033.9|12033|12038.2|12037.3|12039.2|12038.3|12032.7|12031.5|824
1656676200000|2022-07-01 11:50:00|12038.3|12037.4|12037.4|12036.5|12042.2|12040.9|12034.3|12033.4|853
1656676500000|2022-07-01 11:55:00|12037.3|12036.4|12041.9|12040.4|12042|12040.6|12033|12032|950
1656676800000|2022-07-01 12:00:00|12041.8|12040.3|12041.3|12039.8|12041.8|12040.7|12034|12033.1|1044
1656677100000|2022-07-01 12:05:00|12041.2|12039.7|12041.5|12040.6|12046.4|12045.5|12040.7|12039.7|791
1656677400000|2022-07-01 12:10:00|12041.4|12040.5|12031.1|12029.6|12042.6|12041.6|12030.5|12029|863
1656677700000|2022-07-01 12:15:00|12031|12029.5|12024.7|12023.2|12033.7|12032.3|12024.7|12023.2|1095
1656678000000|2022-07-01 12:20:00|12024.2|12023.3|12020.7|12019.8|12032.9|12031.8|12016.2|12015.3|1096
1656678300000|2022-07-01 12:25:00|12020.8|12019.9|12012.3|12011.4|12022.2|12021.3|12011.4|12010.1|922
1656678600000|2022-07-01 12:30:00|12012.2|12011.3|12021.4|12019.9|12021.8|12020.5|12012.2|12011.2|999
1656678900000|2022-07-01 12:35:00|12021.5|12020|12014.9|12014|12021.9|12020.6|12008.8|12007.6|1009
1656679200000|2022-07-01 12:40:00|12014.8|12013.9|12015.2|12014.3|12016.2|12015.3|12009.4|12008.5|1152
1656679500000|2022-07-01 12:45:00|12015.1|12014.2|12014.2|12013.3|12017.8|12016.9|12010.1|12009.2|1085
1656679800000|2022-07-01 12:50:00|12014.3|12013.4|12009|12007.5|12015.1|12014|12008.5|12007.1|1050
1656680100000|2022-07-01 12:55:00|12008.7|12007.2|12008.1|12006.6|12012.2|12011|12004.5|12003.6|1061
1656680400000|2022-07-01 13:00:00|12008.2|12006.7|12006.7|12005.8|12014|12012.5|12006.6|12005.6|1152
1656680700000|2022-07-01 13:05:00|12006.8|12005.9|12008.3|12007.4|12015.2|12014.1|12006.8|12005.5|1166
1656681000000|2022-07-01 13:10:00|12008.2|12007.3|12005.1|12004.2|12011.5|12010.3|12005.1|12004|975
1656681300000|2022-07-01 13:15:00|12005.2|12004.3|12001.7|12000.8|12006|12005.1|11996.1|11994.8|957
1656681600000|2022-07-01 13:20:00|12001.8|12000.9|12010.4|12009.5|12014.4|12012.9|12001.3|11999.8|1142
1656681900000|2022-07-01 13:25:00|12010.3|12009.4|12005.1|12003.6|12010.5|12009.4|12004.4|12003|866
1656682200000|2022-07-01 13:30:00|12005.2|12003.7|12010.3|12009.4|12012|12011|11999|11997.5|1366
1656682500000|2022-07-01 13:35:00|12009.9|12009|12000.5|11999|12013.1|12011.9|11999.2|11998.3|1189
1656682800000|2022-07-01 13:40:00|12000.3|11999.4|12003.2|12000.6|12005.2|12004.1|11997.5|11996.6|1071
1656683100000|2022-07-01 13:45:00|12002.5|12001|12013.9|12013|12014.8|12013.9|11999.9|11998.2|1320
1656683400000|2022-07-01 13:50:00|12014.1|12013.2|12008.4|12006.9|12015.3|12014|12008.1|12006.7|1235
1656683700000|2022-07-01 13:55:00|12008.3|12006.8|12013.1|12003.5|12014.9|12010.4|12004.2|12001.2|1291
1656684000000|2022-07-01 14:00:00|12012|12005.7|11990.7|11989.2|12021.9|12017.6|11989.3|11987.3|2022
1656684300000|2022-07-01 14:05:00|11990.9|11989.4|11989.6|11988.1|11993.2|11991.7|11976.5|11975|1738
1656684600000|2022-07-01 14:10:00|11989.8|11988.3|11983.9|11982.4|12001.4|11999.9|11980.7|11979.2|1455
1656684900000|2022-07-01 14:15:00|11984|11982.5|11999.2|11998.3|12000.6|11999.1|11983.8|11982.3|1348
1656685200000|2022-07-01 14:20:00|11999|11998.1|12004|12002.5|12009.4|12008|11995|11993.7|1472
1656685500000|2022-07-01 14:25:00|12003.8|12002.3|11986.4|11984.9|12005.1|12003.8|11979.5|11978|1571
1656685800000|2022-07-01 14:30:00|11986.3|11984.8|11994.5|11993|11997.1|11995.9|11982.6|11981.1|1623
1656686100000|2022-07-01 14:35:00|11994.4|11992.9|11994.5|11993|12004.9|12003.7|11992.4|11990.9|1404
1656686400000|2022-07-01 14:40:00|11994.4|11992.9|11996|11994.5|12004.7|12003.2|11992.1|11990.6|1344
1656686700000|2022-07-01 14:45:00|11996.1|11994.6|12006.1|12004.6|12006.8|12004.9|11987.4|11986.1|1354
1656687000000|2022-07-01 14:50:00|12005.9|12004.4|12008.5|12007|12010.2|12008.9|11999|11997.5|1526
1656687300000|2022-07-01 14:55:00|12008.4|12006.9|12002.9|12002|12010.5|12009.1|12000.4|11998.9|1580
1656687600000|2022-07-01 15:00:00|12003.1|12002.2|12002.8|12001.9|12008.2|12007.1|12000.5|11999|1392
1656687900000|2022-07-01 15:05:00|12002.7|12001.8|12010.1|12009.2|12010.4|12009.3|11999.8|11998.3|1391
1656688200000|2022-07-01 15:10:00|12010|12009.1|12009.2|12008.3|12013.5|12012.6|12006.9|12006|1243
1656688500000|2022-07-01 15:15:00|12009.6|12008.1|12018.9|12018|12021.3|12019.8|12007.8|12006.3|1145
1656688800000|2022-07-01 15:20:00|12019.2|12017.7|12028.8|12027.3|12028.9|12027.7|12018.6|12017.1|1172
1656689100000|2022-07-01 15:25:00|12028.9|12027.4|12030.2|12029.3|12030.3|12029.4|12024.2|12023.1|928
1656689400000|2022-07-01 15:30:00|12030|12029.1|12042.5|12041.6|12042.9|12041.6|12029.8|12028.5|1133
1656689700000|2022-07-01 15:35:00|12042.8|12041.3|12044.3|12042.8|12044.4|12043.4|12033.6|12032.5|1141
1656690000000|2022-07-01 15:40:00|12044.4|12042.9|12055.4|12053.9|12057.6|12056.4|12043.4|12042.2|1110
1656690300000|2022-07-01 15:45:00|12055.3|12053.8|12056.4|12054.9|12057.5|12056.3|12050.9|12049.8|1027
1656690600000|2022-07-01 15:50:00|12056.6|12055.1|12059.2|12058.3|12059.3|12058.4|12050.3|12048.8|1137
1656690900000|2022-07-01 15:55:00|12059.1|12058.2|12047.1|12046.2|12059.6|12058.7|12047|12045.5|1082
1656691200000|2022-07-01 16:00:00|12047.2|12046.3|12050.2|12049.3|12051.7|12050.5|12045|12044.1|1006
1656691500000|2022-07-01 16:05:00|12050.7|12049.2|12052.2|12050.7|12059.5|12058.3|12049.7|12048.6|978
1656691800000|2022-07-01 16:10:00|12052.4|12050.9|12052.5|12051.6|12055.6|12054.3|12048.6|12047.5|965
1656692100000|2022-07-01 16:15:00|12052.7|12051.2|12058.2|12057.3|12060.6|12059.3|12051.2|12050.2|879
1656692400000|2022-07-01 16:20:00|12058.5|12057.6|12062.4|12061.5|12064.4|12062.9|12056.1|12055.2|805
1656692700000|2022-07-01 16:25:00|12062.5|12061.6|12051|12049.5|12063.5|12062.5|12050.7|12049.3|711
1656693000000|2022-07-01 16:30:00|12050.9|12049.4|12050.5|12049.6|12053.1|12051.9|12046.8|12045.9|937
1656693300000|2022-07-01 16:35:00|12050.4|12049.5|12052.9|12052|12056.6|12055.3|12048.5|12047|712
1656693600000|2022-07-01 16:40:00|12052.8|12051.9|12053.1|12052.2|12057.1|12055.7|12052|12050.8|753
1656693900000|2022-07-01 16:45:00|12052.9|12052|12053.6|12052.1|12053.8|12052.5|12046.7|12045.8|799
1656694200000|2022-07-01 16:50:00|12053.7|12052.2|12051.2|12050.3|12056.7|12055.7|12050.6|12049.7|770
1656694500000|2022-07-01 16:55:00|12051.3|12050.4|12046.8|12045.3|12052.3|12051.4|12044|12042.9|826
1656694800000|2022-07-01 17:00:00|12046.3|12044.8|12043.8|12042.3|12048|12047.1|12042.5|12041|846
1656695100000|2022-07-01 17:05:00|12043.7|12042.2|12045.8|12044.9|12046.8|12045.3|12041.7|12040.6|652
1656695400000|2022-07-01 17:10:00|12045.7|12044.8|12043.3|12042.4|12045.8|12044.9|12040.6|12039.3|764
1656695700000|2022-07-01 17:15:00|12043.6|12042.7|12045|12044.1|12045.7|12044.8|12039.1|12037.8|908
1656696000000|2022-07-01 17:20:00|12044.9|12044|12042.1|12040.6|12047.1|12045.9|12041|12039.8|698
1656696300000|2022-07-01 17:25:00|12042|12040.5|12043.4|12041.9|12044.6|12043.5|12038|12036.5|649
1656696600000|2022-07-01 17:30:00|12043.3|12041.8|12049.9|12049|12050.2|12049.1|12043.1|12041.8|688
1656696900000|2022-07-01 17:35:00|12049.7|12048.8|12052.8|12051.3|12054.9|12053.6|12048.7|12047.6|958
1656697200000|2022-07-01 17:40:00|12053|12051.5|12055.8|12054.9|12056.9|12055.8|12051.8|12050.7|598
1656697500000|2022-07-01 17:45:00|12055.7|12054.8|12060.6|12059.1|12060.6|12059.6|12055.7|12054.8|713
1656697800000|2022-07-01 17:50:00|12060.5|12059|12060.8|12059.3|12064.8|12063.6|12059.4|12057.9|637
1656698100000|2022-07-01 17:55:00|12060.9|12059.4|12064.5|12063|12067.2|12065.7|12060.8|12059.3|560
1656698400000|2022-07-01 18:00:00|12064.4|12062.9|12067.1|12065.6|12070.7|12069.8|12064|12062.5|629
1656698700000|2022-07-01 18:05:00|12067.3|12065.8|12070|12068.5|12070.2|12068.7|12065|12063.5|575
1656699000000|2022-07-01 18:10:00|12070.1|12068.6|12069.2|12067.7|12071.4|12070.1|12067.7|12066.3|565
1656699300000|2022-07-01 18:15:00|12069.3|12067.8|12075.1|12074.2|12075.1|12074.2|12066.7|12065.4|529
1656699600000|2022-07-01 18:20:00|12075.4|12074.5|12083|12081.5|12083.3|12081.8|12075.2|12074.3|698
1656699900000|2022-07-01 18:25:00|12082.9|12081.4|12083.6|12082.1|12085.7|12084.5|12082.1|12080.6|537
1656700200000|2022-07-01 18:30:00|12083.5|12082|12088.8|12087.9|12090.3|12089|12083.2|12081.7|463
1656700500000|2022-07-01 18:35:00|12088.7|12087.8|12093.7|12092.8|12094.3|12092.9|12087.8|12086.6|486
1656700800000|2022-07-01 18:40:00|12093.5|12092|12102.8|12101.9|12103.3|12102.1|12092.5|12091.4|477
1656701100000|2022-07-01 18:45:00|12102.7|12101.8|12107.7|12106.2|12108.1|12106.6|12099.6|12098.4|671
1656701400000|2022-07-01 18:50:00|12107.8|12106.3|12099|12097.5|12107.8|12106.7|12098.6|12097.1|456
1656701700000|2022-07-01 18:55:00|12099.1|12097.6|12096.9|12095.4|12099.3|12097.8|12091.4|12089.9|662
1656702000000|2022-07-01 19:00:00|12096.1|12094.6|12094.8|12093.3|12101.9|12100.4|12092.7|12091.2|677
1656702300000|2022-07-01 19:05:00|12094.9|12093.4|12095.6|12094.1|12099.8|12098.3|12094.5|12093.1|628
1656702600000|2022-07-01 19:10:00|12095.9|12094.4|12100.9|12099.4|12101.5|12100|12093.9|12092.4|486
1656702900000|2022-07-01 19:15:00|12101|12099.5|12094.3|12092.8|12101.1|12099.6|12093.5|12092|507
1656703200000|2022-07-01 19:20:00|12094.4|12092.9|12095.4|12093.9|12097|12095.5|12091.9|12090.4|377
1656703500000|2022-07-01 19:25:00|12095.3|12093.8|12092.1|12090.6|12098.2|12096.9|12091.6|12090.3|439
1656703800000|2022-07-01 19:30:00|12092|12090.5|12093.5|12092.6|12095.4|12093.9|12090.8|12089.3|420
1656704100000|2022-07-01 19:35:00|12093.4|12092.5|12101.3|12100.4|12102.6|12101.1|12093.4|12092.5|459
1656704400000|2022-07-01 19:40:00|12101.5|12100.6|12099.7|12098.2|12103.1|12101.7|12099.4|12098.1|575
1656704700000|2022-07-01 19:45:00|12099.3|12097.8|12096.8|12095.3|12100.6|12099.1|12095.6|12094.1|440
1656705000000|2022-07-01 19:50:00|12096.7|12095.2|12094.6|12093.1|12098.1|12096.6|12091.8|12090.3|511
1656705300000|2022-07-01 19:55:00|12094.4|12092.9|12097.2|12095.7|12097.4|12095.9|12093.8|12092.3|562
1656705600000|2022-07-01 20:00:00|12097.3|12095.8|12099.4|12097.9|12100.1|12098.6|12095.9|12094.4|506
1656705900000|2022-07-01 20:05:00|12099.5|12098|12098.7|12097.2|12099.8|12098|12097.2|12095.4|180
1656706200000|2022-07-01 20:10:00|12098.6|12097.1|12098.9|12097.4|12099|12097.6|12097.1|12095.4|142
1656706500000|2022-07-01 20:15:00|12099|12097.5|12098.6|12097.1|12099|12097.5|12097.8|12096.1|99
1656706800000|2022-07-01 20:20:00|12098.5|12097|12100.1|12098.6|12100.8|12099.2|12097.9|12096.2|211
1656707100000|2022-07-01 20:25:00|12100|12098.5|12099.6|12098.1|12100.9|12099.4|12099.1|12097.5|175
1656707400000|2022-07-01 20:30:00|12099.3|12097.8|12100.8|12099.3|12102.3|12100.8|12099|12097.8|126
1656707700000|2022-07-01 20:35:00|12101.3|12099.8|12099.2|12097.7|12102|12100.5|12098.8|12097.3|199
1656708000000|2022-07-01 20:40:00|12098.7|12097.2|12096.8|12095.3|12098.8|12097.3|12095.7|12094.2|110
1656708300000|2022-07-01 20:45:00|12097.1|12095.6|12095.3|12093.8|12098|12096.5|12094.9|12093.4|96
1656708600000|2022-07-01 20:50:00|12099.9|12098.4|12095.4|12093.9|12100.6|12098.5|12094.7|12091.3|307
1656708900000|2022-07-01 20:55:00|12095.2|12093.7|12106.4|12096.3|12119.4|12108.4|12091.2|12081.7|380
1656878400000|2022-07-03 20:00:00|12117.4|12098.7|12117.4|12099.1|12117.4|12099.1|12113.1|12095.6|7
1656878700000|2022-07-03 20:05:00|12113.1|12095.4|12117.4|12099.4|12117.4|12099.4|12113.1|12095.4|5
1656879000000|2022-07-03 20:10:00|12114.7|12093.7|12117.4|12099.4|12117.4|12099.4|12113.1|12093.3|11
1656879300000|2022-07-03 20:15:00|12116.3|12098.7|12117.4|12099.4|12118.2|12100.6|12116.3|12096.4|9
1656879600000|2022-07-03 20:20:00|12114.7|12093.7|12116.7|12099.1|12116.7|12099.1|12114.7|12093.7|2
1656879900000|2022-07-03 20:25:00|12114.7|12093.7|12117.4|12099.4|12117.4|12099.4|12114.7|12093.7|4
1656880200000|2022-07-03 20:30:00|12114.7|12093.7|12117.4|12099.4|12117.4|12099.4|12105.7|12084.7|4
1656880800000|2022-07-03 20:40:00|12118.8|12100.7|12117.4|12099.4|12118.8|12100.7|12117.4|12099.4|3
1656881100000|2022-07-03 20:45:00|12116.7|12099.1|12117.4|12099.4|12117.4|12099.4|12116.7|12099.1|2
1656881400000|2022-07-03 20:50:00|12117.5|12100.6|12116.8|12100.6|12117.5|12100.6|12116.8|12099.8|7
1656881700000|2022-07-03 20:55:00|12115.5|12094.5|12116.9|12099.7|12119.1|12101.5|12115.5|12094.5|6
1656882000000|2022-07-03 21:00:00|12116.8|12100.6|12105.6|12094.6|12116.8|12103.1|12105.6|12094.6|130
1656882300000|2022-07-03 21:05:00|12105.9|12094.9|12107.2|12096.2|12111|12100|12105.9|12094.9|90
1656882600000|2022-07-03 21:10:00|12107.1|12096.1|12108.6|12097.6|12109.6|12098.6|12106.9|12095.9|72
1656882900000|2022-07-03 21:15:00|12108.1|12097.1|12105.8|12095.6|12108.7|12097.7|12105.2|12094.6|156
1656883200000|2022-07-03 21:20:00|12105.6|12095.5|12105.1|12095.7|12107.3|12096.5|12105.1|12095.2|114
1656883500000|2022-07-03 21:25:00|12106.8|12095.8|12106.2|12096|12107.4|12096.9|12103.8|12095.3|87
1656883800000|2022-07-03 21:30:00|12104.4|12096.9|12105.8|12095.2|12106.7|12097.5|12101.9|12094.9|173
1656884100000|2022-07-03 21:35:00|12103.5|12096.2|12102.9|12096.3|12106.6|12096.6|12101.6|12094.7|125
1656884400000|2022-07-03 21:40:00|12102.6|12096.7|12106.1|12095.1|12107.5|12097|12101.2|12094.9|136
1656884700000|2022-07-03 21:45:00|12105.5|12094.8|12103.2|12096|12106.8|12096.5|12102.1|12094.6|152
1656885000000|2022-07-03 21:50:00|12102.5|12096.5|12106.6|12095.6|12107.5|12097|12102.3|12094.6|115
1656885300000|2022-07-03 21:55:00|12106|12095.2|12103.6|12095.9|12107.1|12097.2|12102.2|12094.7|116
1656885600000|2022-07-03 22:00:00|12106|12095|12108.1|12105.1|12110|12105.1|12102|12095|605
1656885900000|2022-07-03 22:05:00|12108.2|12104.9|12118.9|12113.8|12120.7|12115.9|12107.3|12103.5|508
1656886200000|2022-07-03 22:10:00|12119|12113.9|12118.1|12111.3|12124.4|12121.3|12116.7|12108.1|882
1656886500000|2022-07-03 22:15:00|12117.9|12111.7|12116.6|12112.3|12117.9|12112.7|12113.6|12108.8|1308
1656886800000|2022-07-03 22:20:00|12116.7|12112.4|12117.5|12113.7|12118.2|12114.1|12115.7|12111.3|691
1656887100000|2022-07-03 22:25:00|12117.7|12113.6|12117.8|12114.2|12119|12115.2|12116.5|12112.9|677
1656887400000|2022-07-03 22:30:00|12117.5|12114.3|12111.5|12107.7|12119|12115.9|12108.7|12105.5|1001
1656887700000|2022-07-03 22:35:00|12111.2|12108.1|12109.3|12105.9|12111.6|12108.8|12108.3|12104.9|614
1656888000000|2022-07-03 22:40:00|12109.2|12105.8|12109.2|12106.3|12109.6|12107.2|12106.5|12103|659
1656888300000|2022-07-03 22:45:00|12109.1|12106.5|12106.3|12102.7|12114.2|12111.5|12105.5|12102|762
1656888600000|2022-07-03 22:50:00|12106.2|12102.8|12107.5|12104.3|12107.9|12105|12104.8|12101.6|496
1656888900000|2022-07-03 22:55:00|12107.3|12104.2|12111.7|12109.1|12112.4|12109.3|12107|12104|632
1656889200000|2022-07-03 23:00:00|12111.3|12109.8|12109.7|12107.5|12111.4|12109.8|12108.5|12106.5|612
1656889500000|2022-07-03 23:05:00|12109.2|12107.7|12108.9|12106.6|12109.9|12107.8|12107.1|12105.3|659
1656889800000|2022-07-03 23:10:00|12108.8|12106.7|12108.9|12106.6|12110.1|12108.5|12106.5|12104.6|699
1656890100000|2022-07-03 23:15:00|12108.5|12107|12108.2|12106.7|12109.8|12108.1|12107.2|12105.7|539
1656890400000|2022-07-03 23:20:00|12108.3|12106.8|12109|12107.5|12109.8|12108.1|12106.9|12105.4|458
1656890700000|2022-07-03 23:25:00|12109.1|12107.6|12110.2|12108.7|12110.4|12108.9|12106.8|12105.3|587
1656891000000|2022-07-03 23:30:00|12110.3|12108.8|12106.2|12104.7|12110.4|12108.9|12105.9|12104.4|623
1656891300000|2022-07-03 23:35:00|12106.1|12104.6|12107.7|12106.2|12108|12106.5|12105.9|12104.4|441
1656891600000|2022-07-03 23:40:00|12107.8|12106.3|12102.1|12100.6|12109.5|12108|12100.4|12098.9|491
1656891900000|2022-07-03 23:45:00|12101.1|12099.6|12104.5|12103|12106.8|12105.3|12100.5|12099|935
1656892200000|2022-07-03 23:50:00|12104.6|12103.1|12101.3|12099.8|12105.6|12104.1|12100.6|12099.1|696
1656892500000|2022-07-03 23:55:00|12101.2|12099.7|12100.7|12099.2|12103.2|12101.7|12100|12098.5|781
1656892800000|2022-07-04 00:00:00|12100|12098.5|12105.5|12104|12109.9|12108.5|12099.3|12097.8|972
1656893100000|2022-07-04 00:05:00|12105.4|12103.9|12109.1|12107.6|12109.6|12108.1|12102|12100.5|702
1656893400000|2022-07-04 00:10:00|12109.2|12107.7|12110|12108.5|12110.5|12109|12106.5|12105.3|882
1656893700000|2022-07-04 00:15:00|12110.1|12108.6|12112.2|12110.7|12114.4|12113.1|12109.9|12108.5|808
1656894000000|2022-07-04 00:20:00|12112.3|12110.8|12112.6|12111.1|12113.5|12112.2|12108.7|12107.2|715
1656894300000|2022-07-04 00:25:00|12112.5|12111|12113.5|12112.6|12115.3|12113.9|12111|12109.8|686
1656894600000|2022-07-04 00:30:00|12113.9|12112.4|12111.3|12109.8|12114.8|12113.5|12108.6|12107.4|693
1656894900000|2022-07-04 00:35:00|12111.2|12109.7|12105.4|12103.9|12112|12110.5|12104|12102.5|764
1656895200000|2022-07-04 00:40:00|12105.3|12103.8|12105|12103.5|12107.4|12106.1|12103.5|12102.1|541
1656895500000|2022-07-04 00:45:00|12104.8|12103.3|12105.6|12104.1|12106.3|12105|12102.5|12101.1|641
1656895800000|2022-07-04 00:50:00|12105.5|12104|12110.2|12108.7|12114.9|12113.4|12102.3|12100.8|1035
1656896100000|2022-07-04 00:55:00|12110|12108.5|12107.2|12105.7|12112.5|12110.6|12106|12104|809
1656896400000|2022-07-04 01:00:00|12107.1|12105.6|12103.7|12102.2|12108.2|12106.7|12103.3|12101.7|688
1656896700000|2022-07-04 01:05:00|12103.8|12102.3|12099.9|12098.4|12107.3|12105.8|12099.6|12098.4|804
1656897000000|2022-07-04 01:10:00|12100|12098.5|12098.6|12097.1|12100.7|12099.2|12097.2|12095.7|848
1656897300000|2022-07-04 01:15:00|12098.7|12097.2|12098.1|12096.6|12100.6|12099.2|12093.5|12092|813
1656897600000|2022-07-04 01:20:00|12098.2|12096.7|12095.4|12094.5|12098.2|12096.7|12092.1|12090.6|772
1656897900000|2022-07-04 01:25:00|12095.3|12094.4|12097.7|12096.2|12098.1|12096.9|12093.3|12092|732
1656898200000|2022-07-04 01:30:00|12097.9|12096.4|12095.2|12093.7|12099.5|12098.1|12093.4|12091.9|748
1656898500000|2022-07-04 01:35:00|12094.7|12093.2|12095.3|12093.8|12096.1|12094.9|12092.8|12091.4|807
1656898800000|2022-07-04 01:40:00|12095.2|12093.7|12099.8|12098.9|12100.5|12099.3|12095.1|12093.6|860
1656899100000|2022-07-04 01:45:00|12099.7|12098.8|12103.8|12102.3|12105.1|12103.6|12095.7|12094.5|778
1656899400000|2022-07-04 01:50:00|12103.7|12102.2|12098.4|12096.9|12104|12102.6|12098.2|12096.7|750
1656899700000|2022-07-04 01:55:00|12098.3|12096.8|12099.1|12097.6|12100.2|12098.8|12096.4|12094.9|661
1656900000000|2022-07-04 02:00:00|12099.2|12097.7|12097.6|12096.7|12100.7|12099.2|12096.7|12095.6|656
1656900300000|2022-07-04 02:05:00|12097.5|12096.6|12100.6|12099.1|12101.8|12100.3|12096.1|12094.9|719
1656900600000|2022-07-04 02:10:00|12100.8|12099.3|12099.9|12098.4|12102.8|12101.3|12099.3|12097.9|805
1656900900000|2022-07-04 02:15:00|12100|12098.5|12095.3|12093.8|12100.6|12099.1|12095.1|12093.6|775
1656901200000|2022-07-04 02:20:00|12095.2|12093.7|12093.4|12091.9|12096.4|12095.2|12089.8|12088.5|678
1656901500000|2022-07-04 02:25:00|12093.5|12092|12092.5|12091|12094.7|12093.3|12091.8|12090.4|531
1656901800000|2022-07-04 02:30:00|12092.6|12091.1|12091.9|12090.4|12093.9|12092.8|12090.5|12089.2|677
1656902100000|2022-07-04 02:35:00|12091.8|12090.3|12094.9|12093.4|12095.2|12094|12091|12089.9|512
1656902400000|2022-07-04 02:40:00|12094.8|12093.3|12091.5|12090.6|12096.4|12095.1|12091.5|12090.2|567
1656902700000|2022-07-04 02:45:00|12091.4|12090.5|12094.3|12092.8|12094.5|12093|12089.5|12088.1|653
1656903000000|2022-07-04 02:50:00|12094.4|12092.9|12095|12093.5|12096.1|12095|12094|12092.6|663
1656903300000|2022-07-04 02:55:00|12094.9|12093.4|12094.2|12092.7|12096.4|12094.9|12093.5|12092.3|459
1656903600000|2022-07-04 03:00:00|12094.3|12092.8|12097.8|12096.3|12098.3|12096.8|12092.6|12091.2|549
1656903900000|2022-07-04 03:05:00|12097.7|12096.2|12099|12097.5|12099.1|12097.9|12096.6|12095.3|617
1656904200000|2022-07-04 03:10:00|12099.1|12097.6|12102.6|12101.7|12103|12101.8|12097.5|12096.3|555
1656904500000|2022-07-04 03:15:00|12102.7|12101.8|12103.8|12102.9|12104.7|12103.2|12101.4|12100.1|685
1656904800000|2022-07-04 03:20:00|12103.7|12102.8|12103.5|12102|12104.1|12103|12102|12100.9|743
1656905100000|2022-07-04 03:25:00|12103.4|12101.9|12107.2|12105.7|12109.7|12108.3|12103.2|12101.7|680
1656905400000|2022-07-04 03:30:00|12107.1|12105.6|12098.9|12097.4|12107.2|12105.8|12098.6|12097.1|601
1656905700000|2022-07-04 03:35:00|12098.8|12097.3|12098.3|12096.8|12101.3|12099.8|12097.9|12096.4|488
1656906000000|2022-07-04 03:40:00|12098.1|12096.6|12095.6|12094.1|12098.3|12096.8|12093.8|12092.3|450
1656906300000|2022-07-04 03:45:00|12095.5|12094|12092.4|12090.9|12096.8|12095.3|12091.4|12089.9|658
1656906600000|2022-07-04 03:50:00|12092.5|12091|12088.5|12087|12095.2|12093.7|12088.4|12086.9|709
1656906900000|2022-07-04 03:55:00|12088.6|12087.1|12088.7|12087.2|12090.1|12089|12085.5|12084|510
1656907200000|2022-07-04 04:00:00|12088.3|12086.8|12088.2|12086.7|12089.8|12088.7|12087.7|12086.2|482
1656907500000|2022-07-04 04:05:00|12088.1|12086.6|12090.8|12089.3|12091.8|12090.6|12088.1|12086.6|394
1656907800000|2022-07-04 04:10:00|12090.7|12089.2|12090.8|12089.3|12091.4|12089.7|12088.1|12086.6|413
1656908100000|2022-07-04 04:15:00|12090.4|12089.5|12092.8|12091.3|12093.7|12092.3|12090.3|12089|356
1656908400000|2022-07-04 04:20:00|12092.7|12091.2|12093.5|12092|12094.1|12092.6|12091.8|12090.4|347
1656908700000|2022-07-04 04:25:00|12093.4|12091.9|12093.5|12092.6|12094.3|12092.8|12092.6|12091.1|327
1656909000000|2022-07-04 04:30:00|12093.7|12092.2|12090.5|12089.6|12094|12092.9|12090.4|12089.2|442
1656909300000|2022-07-04 04:35:00|12090.6|12089.7|12091.1|12090.2|12092.8|12091.3|12088.3|12087|526
1656909600000|2022-07-04 04:40:00|12091.4|12089.9|12093.8|12092.3|12094.9|12093.4|12091.3|12089.8|407
1656909900000|2022-07-04 04:45:00|12093.9|12092.4|12096|12094.5|12097|12095.7|12093.9|12092.4|379
1656910200000|2022-07-04 04:50:00|12095.9|12094.4|12093.7|12092.2|12096.2|12094.8|12092.7|12091.6|345
1656910500000|2022-07-04 04:55:00|12093.6|12092.1|12093.9|12092.4|12094.5|12093.3|12092.8|12091.7|312
1656910800000|2022-07-04 05:00:00|12093.7|12092.8|12096.7|12095.2|12099|12097.7|12091.8|12090.5|475
1656911100000|2022-07-04 05:05:00|12096.6|12095.1|12095.2|12094.3|12098.1|12097.2|12094.8|12093.6|536
1656911400000|2022-07-04 05:10:00|12095.5|12094.6|12099.4|12097.9|12099.5|12098.1|12095.1|12093.9|618
1656911700000|2022-07-04 05:15:00|12099.3|12097.8|12100.5|12099|12101.2|12099.8|12098.6|12097.3|402
1656912000000|2022-07-04 05:20:00|12100.4|12098.9|12096.2|12094.7|12101.3|12099.8|12095.9|12094.4|492
1656912300000|2022-07-04 05:25:00|12096.1|12094.6|12099|12097.5|12099.1|12097.9|12094.9|12093.7|431
1656912600000|2022-07-04 05:30:00|12098.6|12097.7|12107.8|12106.3|12108.6|12107.1|12098.4|12097.2|820
1656912900000|2022-07-04 05:35:00|12108.2|12106|12103.6|12102.1|12109.4|12107.7|12102.5|12100.8|862
1656913200000|2022-07-04 05:40:00|12103.5|12102|12105.6|12104.1|12106.9|12105.7|12103.3|12102|744
1656913500000|2022-07-04 05:45:00|12105.5|12104|12102|12100.5|12106.6|12105.1|12101.8|12100.3|553
1656913800000|2022-07-04 05:50:00|12101.9|12100.4|12099.6|12098.7|12102.1|12100.6|12098.3|12096.8|521
1656914100000|2022-07-04 05:55:00|12099.7|12098.8|12101.6|12100.1|12103.4|12101.9|12099.7|12098.5|705
1656914400000|2022-07-04 06:00:00|12101.7|12100.2|12107.4|12105.9|12108.6|12107.1|12099.5|12098.2|996
1656914700000|2022-07-04 06:05:00|12107.3|12105.8|12101.8|12100.3|12109.4|12108.1|12101.3|12100|852
1656915000000|2022-07-04 06:10:00|12101.7|12100.2|12100.9|12099.4|12103.8|12102.5|12100.3|12098.8|879
1656915300000|2022-07-04 06:15:00|12100.8|12099.3|12104.8|12103.3|12107.3|12105.8|12098.8|12097.5|838
1656915600000|2022-07-04 06:20:00|12104.6|12103.1|12107.1|12105.6|12107.4|12105.9|12102|12100.5|673
1656915900000|2022-07-04 06:25:00|12107|12105.5|12108.9|12107.4|12109.9|12108.7|12104.1|12102.8|624
1656916200000|2022-07-04 06:30:00|12109.1|12107.6|12106.9|12105.4|12112.1|12110.5|12098.3|12096.6|1104
1656916500000|2022-07-04 06:35:00|12106.8|12105.3|12104.7|12103.2|12109.8|12108.3|12102.8|12100.9|979
1656916800000|2022-07-04 06:40:00|12104.8|12103.3|12110|12108.5|12111.3|12109|12104.7|12103.2|868
1656917100000|2022-07-04 06:45:00|12109.9|12108.4|12106.5|12105|12110.6|12109.4|12103.9|12102.4|823
1656917400000|2022-07-04 06:50:00|12106.6|12105.1|12095.3|12093.8|12110.3|12108.8|12094.8|12093|930
1656917700000|2022-07-04 06:55:00|12095.2|12093.7|12104.6|12103.1|12105.7|12104.2|12093.7|12091.9|1050
1656918000000|2022-07-04 07:00:00|12105|12103.5|12110.4|12108.9|12115.9|12114.1|12104.9|12103.4|1455
1656918300000|2022-07-04 07:05:00|12110.5|12109|12117.4|12115.9|12118|12116.5|12108.5|12106.6|1133
1656918600000|2022-07-04 07:10:00|12117.8|12116.3|12117.3|12115.8|12120.8|12119.1|12112.1|12110.6|1162
1656918900000|2022-07-04 07:15:00|12117.5|12116|12119|12117.5|12119.4|12117.9|12111.7|12110.2|1005
1656919200000|2022-07-04 07:20:00|12119.1|12117.6|12121.5|12120|12122.6|12121.2|12114.9|12113.4|1034
1656919500000|2022-07-04 07:25:00|12121.6|12120.1|12125.1|12123.6|12127.5|12126.4|12120.5|12119|1005
1656919800000|2022-07-04 07:30:00|12125|12123.5|12122.3|12120.8|12126.2|12124.7|12121.1|12119.6|943
1656920100000|2022-07-04 07:35:00|12122.5|12121|12120.9|12119.4|12126.3|12124.8|12119.5|12118|799
1656920400000|2022-07-04 07:40:00|12120.8|12119.3|12116.3|12114.8|12124.7|12123.2|12116|12114.6|851
1656920700000|2022-07-04 07:45:00|12116.2|12114.7|12115|12113.5|12118.9|12117.4|12111.9|12110.4|789
1656921000000|2022-07-04 07:50:00|12115.1|12113.6|12121.1|12119.6|12121.1|12119.6|12113.5|12112.3|713
1656921300000|2022-07-04 07:55:00|12121.4|12119.9|12125.2|12123.7|12125.3|12124|12118.6|12117.3|717
1656921600000|2022-07-04 08:00:00|12125.4|12123.9|12112.9|12112|12125.5|12124.3|12111.8|12110.5|1003
1656921900000|2022-07-04 08:05:00|12113|12112.1|12116.6|12115.1|12116.7|12115.2|12109.5|12108|850
1656922200000|2022-07-04 08:10:00|12116.8|12115.3|12112.9|12111.4|12118.2|12116.7|12109.9|12108.4|889
1656922500000|2022-07-04 08:15:00|12113|12111.5|12109.6|12108.7|12116|12114.8|12105.7|12104.5|997
1656922800000|2022-07-04 08:20:00|12109.7|12108.8|12109.9|12109|12112.6|12111.3|12108.2|12107.1|820
1656923100000|2022-07-04 08:25:00|12110.3|12108.8|12112.4|12110.9|12113.1|12111.8|12106.3|12105.2|728
1656923400000|2022-07-04 08:30:00|12112.2|12110.7|12114.3|12112.8|12117|12115.6|12110.7|12109.7|690
1656923700000|2022-07-04 08:35:00|12114.2|12112.7|12111.7|12110.2|12114.2|12112.7|12107.6|12106.3|775
1656924000000|2022-07-04 08:40:00|12111.3|12110.4|12112.3|12111.4|12113.1|12111.9|12110.1|12108.9|540
1656924300000|2022-07-04 08:45:00|12112.6|12111.1|12121.2|12120.3|12122.5|12121.3|12112|12110.7|882
1656924600000|2022-07-04 08:50:00|12121.3|12120.4|12119.2|12118.3|12123.4|12122.1|12117.6|12116.4|773
1656924900000|2022-07-04 08:55:00|12119.3|12118.4|12123|12121.5|12123.1|12121.9|12118.4|12117.3|725
1656925200000|2022-07-04 09:00:00|12123.1|12121.6|12120.7|12119.8|12124.3|12122.8|12118.7|12117.2|900
1656925500000|2022-07-04 09:05:00|12120.8|12119.9|12122.4|12120.9|12124|12122.9|12120.1|12119|718
1656925800000|2022-07-04 09:10:00|12122.3|12120.8|12114.4|12113.5|12122.3|12121.2|12114|12112.8|778
1656926100000|2022-07-04 09:15:00|12114.3|12113.4|12111.3|12110.4|12116.7|12115.6|12111.2|12110.3|578
1656926400000|2022-07-04 09:20:00|12111.2|12110.3|12110.9|12109.4|12113.7|12112.4|12109|12107.5|593
1656926700000|2022-07-04 09:25:00|12111|12109.5|12113.6|12112.7|12114.9|12113.6|12109.9|12108.5|551
1656927000000|2022-07-04 09:30:00|12113.9|12112.4|12137|12135.5|12138|12136.5|12109.6|12108.7|1131
1656927300000|2022-07-04 09:35:00|12137.1|12135.6|12127.3|12125.8|12137.4|12135.9|12126.4|12125.2|905
1656927600000|2022-07-04 09:40:00|12127.4|12125.9|12127.3|12125.8|12133|12131.5|12126|12124.7|722
1656927900000|2022-07-04 09:45:00|12127.4|12125.9|12125.3|12124.4|12128.5|12127.2|12123.5|12122.6|677
1656928200000|2022-07-04 09:50:00|12125.2|12124.3|12122.8|12121.3|12125.8|12124.6|12121.3|12120.2|740
1656928500000|2022-07-04 09:55:00|12122.9|12121.4|12121.5|12120|12127.5|12126.4|12121|12119.5|677
1656928800000|2022-07-04 10:00:00|12121.6|12120.1|12127.7|12126.2|12127.8|12126.7|12121.4|12120|763
1656929100000|2022-07-04 10:05:00|12127.8|12126.3|12129.2|12127.7|12130.3|12128.9|12126.3|12125.2|740
1656929400000|2022-07-04 10:10:00|12129|12128.1|12128.7|12127.2|12130.4|12129.3|12126.4|12125.3|633
1656929700000|2022-07-04 10:15:00|12128.3|12127.4|12129.9|12128.4|12135.3|12134.1|12128.3|12127.4|649
1656930000000|2022-07-04 10:20:00|12130|12128.5|12128.5|12127.6|12131.1|12129.8|12124.9|12123.4|719
1656930300000|2022-07-04 10:25:00|12128.6|12127.1|12127.1|12125.6|12129.9|12128.7|12125.5|12124.5|506
1656930600000|2022-07-04 10:30:00|12127|12125.5|12123.4|12122.5|12129|12127.7|12123.3|12122.2|672
1656930900000|2022-07-04 10:35:00|12123.8|12122.3|12126.9|12125.4|12127.7|12126.6|12121.9|12120.5|696
1656931200000|2022-07-04 10:40:00|12126.7|12125.2|12131.4|12129.9|12132.7|12131.2|12126.3|12124.9|566
1656931500000|2022-07-04 10:45:00|12131.3|12129.8|12133.9|12132.4|12134.2|12132.7|12130.2|12128.7|613
1656931800000|2022-07-04 10:50:00|12133.7|12132.2|12142.8|12141.3|12143.5|12142.4|12133.1|12131.6|657
1656932100000|2022-07-04 10:55:00|12142.7|12141.2|12139|12138.1|12143.5|12142.2|12138.6|12137.5|879
1656932400000|2022-07-04 11:00:00|12139.4|12138.5|12140.9|12139.4|12141.5|12140.4|12138.2|12137|597
1656932700000|2022-07-04 11:05:00|12141|12139.5|12155|12153.5|12155.3|12153.8|12140.6|12139.4|915
1656933000000|2022-07-04 11:10:00|12154.9|12153.4|12153.4|12151.9|12156.5|12155|12150.1|12148.6|713
1656933300000|2022-07-04 11:15:00|12153.3|12151.8|12157.4|12155.9|12157.8|12156.3|12150.1|12148.9|557
1656933600000|2022-07-04 11:20:00|12157.3|12155.8|12155.7|12154.8|12158|12156.5|12152.2|12150.7|491
1656933900000|2022-07-04 11:25:00|12155.5|12154.6|12158.7|12157.8|12160.2|12159|12152|12150.6|637
1656934200000|2022-07-04 11:30:00|12158.8|12157.9|12158.2|12156.7|12159.2|12158|12153.4|12152.1|513
1656934500000|2022-07-04 11:35:00|12158.3|12156.8|12155.7|12154.2|12158.4|12157|12154.9|12153.4|419
1656934800000|2022-07-04 11:40:00|12155.8|12154.3|12158.2|12157.3|12158.7|12157.7|12152.6|12151.1|537
1656935100000|2022-07-04 11:45:00|12158.3|12157.4|12157.7|12156.2|12160.6|12159.3|12156.4|12155.2|411
1656935400000|2022-07-04 11:50:00|12157.9|12156.4|12154.6|12153.1|12158.8|12157.7|12152.7|12151.6|635
1656935700000|2022-07-04 11:55:00|12154.4|12152.9|12154.7|12153.2|12164.7|12163|12153.2|12151.7|888
1656936000000|2022-07-04 12:00:00|12154.6|12153.1|12156.7|12155.2|12159|12157.7|12150.2|12148.9|1066
1656936300000|2022-07-04 12:05:00|12156.8|12155.3|12164|12163.1|12166|12164.8|12156.2|12154.9|623
1656936600000|2022-07-04 12:10:00|12164.1|12163.2|12163|12161.5|12165.8|12164.3|12157|12155.6|723
1656936900000|2022-07-04 12:15:00|12163.1|12161.6|12153.9|12152.4|12164|12162.5|12153.4|12152|850
1656937200000|2022-07-04 12:20:00|12153.8|12152.3|12160.8|12159.3|12160.9|12159.4|12153.7|12152.2|832
1656937500000|2022-07-04 12:25:00|12160.9|12159.4|12158.1|12156.6|12161.5|12160.3|12156.5|12155.2|631
1656937800000|2022-07-04 12:30:00|12158|12156.5|12155.9|12154.4|12158.6|12157.4|12153.6|12152.6|568
1656938100000|2022-07-04 12:35:00|12156|12154.5|12154.1|12153.2|12157.6|12156.1|12151.8|12150.6|572
1656938400000|2022-07-04 12:40:00|12154.4|12153.5|12150.2|12148.7|12155.7|12154.3|12148.1|12146.6|597
1656938700000|2022-07-04 12:45:00|12150.1|12148.6|12152|12150.5|12152.4|12150.9|12149.3|12148.1|457
1656939000000|2022-07-04 12:50:00|12151.9|12150.4|12147.4|12145.9|12151.9|12150.4|12143.7|12142.2|557
1656939300000|2022-07-04 12:55:00|12147.3|12145.8|12154.3|12152.8|12154.5|12153|12147.1|12145.6|688
1656939600000|2022-07-04 13:00:00|12154.2|12152.7|12152.4|12151.5|12157.3|12155.8|12152.1|12150.9|809
1656939900000|2022-07-04 13:05:00|12152.2|12151.3|12151.1|12150.2|12152.3|12151.4|12148.5|12147.4|597
1656940200000|2022-07-04 13:10:00|12151.2|12150.3|12153.8|12152.3|12154.5|12153.3|12149.9|12148.7|533
1656940500000|2022-07-04 13:15:00|12153.7|12152.2|12157.7|12156.8|12160.4|12159.2|12153.4|12152.2|518
1656940800000|2022-07-04 13:20:00|12157.9|12156.4|12159.7|12158.2|12161|12159.6|12155.4|12154.3|613
1656941100000|2022-07-04 13:25:00|12159.6|12158.1|12156.8|12155.3|12161.7|12160.2|12155.5|12154|513
1656941400000|2022-07-04 13:30:00|12156.9|12155.4|12153.4|12151.9|12157.5|12156|12152.2|12151|697
1656941700000|2022-07-04 13:35:00|12153.3|12151.8|12155.8|12154.3|12157.1|12155.6|12151.8|12150.3|578
1656942000000|2022-07-04 13:40:00|12155.7|12154.2|12154.6|12153.1|12156.7|12155.2|12153.6|12152.1|745
1656942300000|2022-07-04 13:45:00|12154.5|12153|12150.8|12149.9|12156.6|12155.4|12150.7|12149.5|686
1656942600000|2022-07-04 13:50:00|12150.7|12149.8|12150.6|12149.1|12154.6|12153.1|12148.8|12147.3|803
1656942900000|2022-07-04 13:55:00|12150.5|12149|12141.8|12140.3|12151.9|12150.4|12138.9|12137.4|840
1656943200000|2022-07-04 14:00:00|12141.7|12140.2|12140.7|12139.2|12146|12144.5|12140.3|12138.8|987
1656943500000|2022-07-04 14:05:00|12140.6|12139.1|12135.2|12133.7|12142.7|12141.6|12134.7|12133.3|746
1656943800000|2022-07-04 14:10:00|12135|12133.5|12127.2|12125.7|12135.6|12134.2|12126.8|12125.3|639
1656944100000|2022-07-04 14:15:00|12127.1|12125.6|12126.8|12125.3|12131.4|12129.9|12124.9|12123.4|652
1656944400000|2022-07-04 14:20:00|12126.7|12125.2|12126.5|12125|12127.8|12126.5|12124|12122.5|727
1656944700000|2022-07-04 14:25:00|12126.6|12125.1|12126.1|12124.6|12130.8|12129.3|12125.5|12124|639
1656945000000|2022-07-04 14:30:00|12126|12124.5|12126|12124.5|12130.6|12129.1|12125.2|12123.8|787
1656945300000|2022-07-04 14:35:00|12126.6|12125.1|12127|12125.5|12127.8|12126.5|12123.7|12122.2|595
1656945600000|2022-07-04 14:40:00|12127.1|12125.6|12129.8|12128.3|12130.1|12128.6|12124|12122.6|681
1656945900000|2022-07-04 14:45:00|12129.9|12128.4|12128.4|12126.9|12132.8|12131.3|12126.7|12125.2|660
1656946200000|2022-07-04 14:50:00|12129.1|12127.6|12122|12120.5|12132.1|12130.6|12119.9|12118.4|690
1656946500000|2022-07-04 14:55:00|12122.3|12120.8|12116.4|12115.5|12123.9|12122.4|12115.2|12113.9|1094
1656946800000|2022-07-04 15:00:00|12116.3|12115.4|12118.9|12117.4|12123|12121.5|12115.5|12114|1094
1656947100000|2022-07-04 15:05:00|12119.1|12117.6|12124.4|12122.9|12125.6|12124.2|12117.4|12116.1|763
1656947400000|2022-07-04 15:10:00|12124.3|12122.8|12123.9|12122.4|12126.6|12125.1|12123.1|12122|583
1656947700000|2022-07-04 15:15:00|12123.5|12122.6|12116.5|12115|12125.8|12124.3|12113.3|12112.1|850
1656948000000|2022-07-04 15:20:00|12116.6|12115.1|12112.8|12111.3|12117.8|12116.3|12112.2|12110.9|547
1656948300000|2022-07-04 15:25:00|12112.7|12111.2|12114.1|12112.6|12119|12117.5|12112|12110.5|871
1656948600000|2022-07-04 15:30:00|12114|12112.5|12110.8|12109.3|12116.9|12115.4|12109.4|12107.9|676
1656948900000|2022-07-04 15:35:00|12110.7|12109.2|12104.1|12102.6|12110.7|12109.2|12101.8|12100.5|702
1656949200000|2022-07-04 15:40:00|12104|12102.5|12107|12105.5|12107.9|12106.4|12103.6|12102.1|467
1656949500000|2022-07-04 15:45:00|12106.9|12105.4|12107|12105.5|12108.6|12107.1|12106|12104.9|424
1656949800000|2022-07-04 15:50:00|12106.9|12105.4|12110.2|12108.7|12110.6|12109.2|12106.5|12105.3|403
1656950100000|2022-07-04 15:55:00|12110.3|12108.8|12107.2|12105.7|12112.4|12111.4|12107|12105.5|508
1656950400000|2022-07-04 16:00:00|12107.3|12105.8|12107.2|12105.7|12108.2|12107|12105.7|12104.3|410
1656950700000|2022-07-04 16:05:00|12107|12105.5|12105|12103.5|12108.1|12107|12104.7|12103.2|384
1656951000000|2022-07-04 16:10:00|12105.1|12103.6|12106|12104.5|12107|12105.5|12104.3|12102.8|341
1656951300000|2022-07-04 16:15:00|12105.9|12104.4|12099.1|12097.6|12106.5|12105|12098.8|12097.3|367
1656951600000|2022-07-04 16:20:00|12099.3|12097.8|12097.8|12096.3|12100.1|12098.7|12096.9|12095.4|394
1656951900000|2022-07-04 16:25:00|12097.9|12096.4|12101.3|12099.8|12102|12100.5|12097.6|12096.2|416
1656952200000|2022-07-04 16:30:00|12101.2|12099.7|12107.4|12105.9|12107.7|12106.3|12098.7|12097.5|618
1656952500000|2022-07-04 16:35:00|12107.3|12105.8|12103.6|12102.1|12107.3|12106.1|12103.2|12101.7|530
1656952800000|2022-07-04 16:40:00|12103.5|12102|12107.9|12106.4|12108|12106.8|12103.4|12102|513
1656953100000|2022-07-04 16:45:00|12107.8|12106.3|12110.2|12108.7|12111.7|12110.2|12107.7|12106.2|623
1656953400000|2022-07-04 16:50:00|12110.1|12108.6|12107.2|12106.3|12110.2|12108.7|12106.7|12105.2|322
1656953700000|2022-07-04 16:55:00|12107.6|12106.1|12111.8|12110.3|12112.4|12110.9|12107.3|12106|385
1656954000000|2022-07-04 17:00:00|12111.9|12110.4|12108.8|12107.3|12114.2|12112.7|12108.6|12106.8|433
1656954300000|2022-07-04 17:05:00|12108.7|12107.2|12102.5|12101|12109.4|12107.7|12102|12100.5|418
1656954600000|2022-07-04 17:10:00|12102.7|12101.2|12101.7|12100.2|12103.3|12101.7|12099.8|12098.6|406
1656954900000|2022-07-04 17:15:00|12101.8|12100.3|12102.6|12101.1|12103.2|12101.7|12100.6|12099.4|256
1656955200000|2022-07-04 17:20:00|12102.7|12101.2|12103.3|12101.8|12103.5|12101.9|12100.7|12099.6|429
1656955500000|2022-07-04 17:25:00|12103.1|12101.6|12101.5|12100|12105.7|12104.2|12101|12099.7|319
1656955800000|2022-07-04 17:30:00|12101.6|12100.1|12099.9|12099|12101.9|12100.7|12099.8|12098.6|203
1656956100000|2022-07-04 17:35:00|12099.8|12098.9|12102|12100.5|12102.3|12100.8|12099.6|12098.5|227
1656956400000|2022-07-04 17:40:00|12101.9|12100.4|12100.7|12099.2|12101.9|12100.6|12100.2|12099|340
1656956700000|2022-07-04 17:45:00|12100.8|12099.3|12100.3|12098.8|12101.1|12099.6|12099.9|12098.4|299
1656957000000|2022-07-04 17:50:00|12100.2|12098.7|12097.8|12096.9|12100.4|12098.9|12097.8|12096.5|216
1656957300000|2022-07-04 17:55:00|12097.9|12097|12099.5|12098|12100.1|12098.8|12097.7|12096.4|305
1656957600000|2022-07-04 18:00:00|12099.6|12098.1|12101.4|12099.9|12101.5|12100.3|12099.5|12098|215
1656957900000|2022-07-04 18:05:00|12101.3|12099.8|12099.9|12098.4|12101.7|12100.3|12099.5|12098|219
1656958200000|2022-07-04 18:10:00|12099.8|12098.3|12100.7|12099.2|12101.1|12099.5|12099.8|12098.3|240
1656958500000|2022-07-04 18:15:00|12100.5|12099|12101.1|12099.6|12101.4|12099.9|12100.5|12099|360
1656958800000|2022-07-04 18:20:00|12101|12099.5|12103.4|12101.9|12104|12102.5|12101|12099.5|206
1656959100000|2022-07-04 18:25:00|12103.5|12102|12103.9|12102.4|12104.1|12102.6|12103.1|12101.6|216
1656959400000|2022-07-04 18:30:00|12104|12102.5|12104|12101.9|12104.2|12102.5|12103.6|12101.9|95
1656959700000|2022-07-04 18:35:00|12103.9|12102.4|12103.8|12102.3|12104.1|12102.8|12103.3|12101.7|155
1656960000000|2022-07-04 18:40:00|12104.1|12102.6|12104.1|12102.6|12104.7|12102.9|12103.8|12101.7|144
1656960300000|2022-07-04 18:45:00|12104.2|12102.7|12104.1|12102.6|12104.5|12103|12103.8|12102.1|116
1656960600000|2022-07-04 18:50:00|12104.2|12102.7|12103.2|12101.7|12104.5|12102.9|12102.8|12100.9|194
1656960900000|2022-07-04 18:55:00|12103.3|12101.8|12109.5|12108|12109.6|12108.1|12103|12101.2|218
1656961200000|2022-07-04 19:00:00|12109.4|12107.9|12109.4|12107.1|12109.7|12108.2|12107.9|12106.1|443
1656961500000|2022-07-04 19:05:00|12109.7|12107|12105.6|12104.1|12109.7|12107.7|12105.4|12103.7|252
1656961800000|2022-07-04 19:10:00|12105.5|12104|12105.2|12102.8|12105.7|12104.2|12104.6|12102.4|383
1656962100000|2022-07-04 19:15:00|12105|12102.7|12105|12102.9|12105.7|12103.3|12104.5|12102.5|304
1656962400000|2022-07-04 19:20:00|12104.7|12103.2|12106|12103.8|12106.3|12104.3|12104.4|12102.3|197
1656962700000|2022-07-04 19:25:00|12106.1|12103.7|12105.7|12104.2|12106.2|12104.4|12105.6|12103.5|147
1656963000000|2022-07-04 19:30:00|12105.8|12104.3|12105.2|12102.9|12106|12104.3|12104.5|12102.7|191
1656963300000|2022-07-04 19:35:00|12104.7|12103.2|12106.4|12103.6|12106.7|12104.4|12104.6|12102.6|354
1656963600000|2022-07-04 19:40:00|12106.1|12103.8|12106.1|12103.4|12106.4|12104.2|12105.5|12103.3|164
1656963900000|2022-07-04 19:45:00|12106|12103.5|12106.3|12103.5|12106.7|12104.2|12105.6|12103.1|209
1656964200000|2022-07-04 19:50:00|12106.7|12103.6|12102.3|12099.9|12106.7|12104|12099.9|12098.3|372
1656964500000|2022-07-04 19:55:00|12102.6|12099.5|12105.3|12102.9|12105.8|12104.1|12102.5|12099.5|491
1656964800000|2022-07-04 20:00:00|12104.7|12103.2|12107.4|12104.7|12107.9|12105.8|12104.7|12102.6|490
1656965100000|2022-07-04 20:05:00|12107.5|12104.9|12103.6|12100.9|12107.6|12104.9|12103|12100.5|453
1656965400000|2022-07-04 20:10:00|12103.7|12101|12101.5|12099|12104|12101.9|12101.5|12098.9|347
1656965700000|2022-07-04 20:15:00|12101.7|12099.1|12103.3|12100.6|12104|12102|12101.6|12098.9|644
1656966000000|2022-07-04 20:20:00|12102.8|12101.3|12102.3|12099.8|12104.2|12101.8|12102.1|12099.8|238
1656966300000|2022-07-04 20:25:00|12102.4|12099.7|12103.3|12101.2|12103.6|12101.6|12101.7|12099.5|202
1656966600000|2022-07-04 20:30:00|12103.1|12101.6|12104.3|12102.8|12104.9|12103|12103.1|12100.6|278
1656966900000|2022-07-04 20:35:00|12104.4|12102.9|12101.3|12099.1|12104.5|12102.9|12101|12098.9|346
1656967200000|2022-07-04 20:40:00|12101.6|12099.2|12102|12099.2|12102.4|12099.8|12101|12098.5|296
1656967500000|2022-07-04 20:45:00|12101.9|12099.1|12103|12098.4|12104|12101|12101.2|12097.8|356
1656967800000|2022-07-04 20:50:00|12103.3|12098.5|12102.6|12098.6|12105.1|12100.2|12101.5|12097.5|301
1656968100000|2022-07-04 20:55:00|12103.7|12099.1|12116.8|12105.8|12117.1|12106.1|12102|12097|252
1656968400000|2022-07-04 21:00:00|12117.1|12106.1|12105.7|12100.4|12121.5|12110.5|12105.5|12096|100
1656968700000|2022-07-04 21:05:00|12106.4|12099.3|12105.9|12100.5|12108|12101.3|12105.6|12098.7|85
1656969000000|2022-07-04 21:10:00|12106.4|12099.7|12105.5|12101.1|12107.1|12101.8|12105.3|12099.2|152
1656969300000|2022-07-04 21:15:00|12105.7|12101.2|12109.1|12098.1|12110.1|12101.4|12105|12094.5|172
1656969600000|2022-07-04 21:20:00|12108.5|12097.5|12105.5|12096.1|12110.1|12099.4|12103.3|12092.3|247
1656969900000|2022-07-04 21:25:00|12105.4|12096.4|12105.4|12097.9|12107.3|12098.7|12104.2|12094.1|486
1656970200000|2022-07-04 21:30:00|12105.3|12097.8|12107.8|12097.7|12109|12098.9|12103.5|12095.5|1384
1656970500000|2022-07-04 21:35:00|12107.9|12097.6|12107.5|12098.6|12109|12099.3|12106.7|12097.1|1621
1656970800000|2022-07-04 21:40:00|12107.3|12098.4|12106.6|12098.7|12108.7|12098.8|12106.5|12097|1340
1656971100000|2022-07-04 21:45:00|12108.6|12099.5|12107.8|12097.3|12108.6|12100.9|12103.5|12094.1|1599
1656971400000|2022-07-04 21:50:00|12107.7|12097.4|12106.4|12097.9|12108.2|12100.4|12105.5|12096.4|1540
1656971700000|2022-07-04 21:55:00|12106.3|12097.8|12107.7|12096.7|12108.5|12099.2|12105.5|12096.1|1333
1656972000000|2022-07-04 22:00:00|12108.2|12097.2|12110.9|12107.4|12113|12107.9|12107.8|12096.9|614
1656972300000|2022-07-04 22:05:00|12110.8|12107.5|12109.1|12105.5|12111.9|12107.5|12108.5|12104.5|196
1656972600000|2022-07-04 22:10:00|12108.9|12105.6|12108.8|12105.6|12109.9|12105.7|12106.4|12103.2|280
1656972900000|2022-07-04 22:15:00|12108.9|12105.5|12107.1|12104.5|12109.2|12105.5|12104.9|12102.3|556
1656973200000|2022-07-04 22:20:00|12107.2|12104.4|12112.1|12109.6|12112.7|12110.2|12107.1|12104.4|955
1656973500000|2022-07-04 22:25:00|12112|12109.7|12110.9|12107.9|12112.3|12110.1|12110.3|12107.6|525
1656973800000|2022-07-04 22:30:00|12110.6|12108|12108.4|12105.8|12111.3|12109.1|12108.2|12105.7|739
1656974100000|2022-07-04 22:35:00|12108.5|12105.7|12105.6|12104.1|12108.5|12105.9|12104.9|12102.5|745
1656974400000|2022-07-04 22:40:00|12105.5|12104|12107.1|12105.6|12107.5|12105.7|12105|12103|552
1656974700000|2022-07-04 22:45:00|12107.2|12105.7|12108.9|12106.7|12109.5|12107.2|12107|12104.8|521
1656975000000|2022-07-04 22:50:00|12108.8|12107.1|12106.7|12105.2|12109.8|12107.5|12106|12103.8|645
1656975300000|2022-07-04 22:55:00|12107.1|12104.7|12110.2|12107.8|12110.5|12108.4|12106.1|12104|594
1656975600000|2022-07-04 23:00:00|12110.1|12107.9|12110.7|12109.2|12111.1|12109.4|12108.3|12106.4|536
1656975900000|2022-07-04 23:05:00|12110.6|12109.1|12114.9|12113.4|12116.4|12114.9|12110.6|12109.1|674
1656976200000|2022-07-04 23:10:00|12115.1|12113.6|12116.8|12115.3|12117.7|12115.9|12114.2|12112.7|554
1656976500000|2022-07-04 23:15:00|12116.7|12115.2|12115.3|12113.8|12117.1|12115.2|12114.8|12113.2|467
1656976800000|2022-07-04 23:20:00|12115.4|12113.9|12117.3|12115.8|12117.7|12116.1|12115.2|12113.9|308
1656977100000|2022-07-04 23:25:00|12117.4|12115.9|12115.6|12114.1|12119.5|12118|12115.1|12113.6|497
1656977400000|2022-07-04 23:30:00|12115.7|12114.2|12117.2|12115.7|12118.1|12116.6|12115.7|12114.1|449
1656977700000|2022-07-04 23:35:00|12117.4|12115.9|12116.3|12114.8|12118|12116.5|12115.2|12113.7|358
1656978000000|2022-07-04 23:40:00|12116.5|12115|12116|12114.5|12117.8|12116.3|12115.4|12113.9|467
1656978300000|2022-07-04 23:45:00|12115.9|12114.4|12116.4|12114.9|12116.8|12115.3|12114.9|12113.4|469
1656978600000|2022-07-04 23:50:00|12116.5|12115|12117.6|12116.1|12118.4|12116.9|12116.1|12114.6|425
1656978900000|2022-07-04 23:55:00|12117.3|12115.8|12114.2|12112.7|12117.3|12115.8|12113.1|12111.6|414
1656979200000|2022-07-05 00:00:00|12114.1|12112.6|12110.8|12109.9|12117|12115.8|12110.6|12109.4|793
1656979500000|2022-07-05 00:05:00|12110.9|12110|12114.3|12112.8|12115.4|12114.1|12109.3|12108|591
1656979800000|2022-07-05 00:10:00|12114.2|12112.7|12116|12114.5|12119.7|12118.2|12113.3|12111.8|578
1656980100000|2022-07-05 00:15:00|12115.5|12114|12113.8|12112.3|12115.5|12114.2|12109.7|12108.4|722
1656980400000|2022-07-05 00:20:00|12113.9|12112.4|12104.9|12103.4|12114.8|12113.3|12104.2|12102.7|586
1656980700000|2022-07-05 00:25:00|12104.8|12103.3|12107.1|12105.6|12107.4|12105.9|12103.2|12101.7|653
1656981000000|2022-07-05 00:30:00|12107.2|12105.7|12108|12106.5|12109.8|12108.3|12105.1|12103.6|617
1656981300000|2022-07-05 00:35:00|12108.1|12106.6|12109.2|12107.7|12110.7|12109.3|12107.3|12105.8|603
1656981600000|2022-07-05 00:40:00|12109.3|12107.8|12112.8|12111.3|12113.6|12112.3|12107.9|12106.7|521
1656981900000|2022-07-05 00:45:00|12112.7|12111.2|12113.3|12111.8|12117.4|12115.9|12112|12110.5|667
1656982200000|2022-07-05 00:50:00|12113.4|12111.9|12110|12108.5|12115.6|12114.1|12108.4|12106.2|769
1656982500000|2022-07-05 00:55:00|12110.3|12108.8|12112|12110.5|12113.9|12112.4|12107.1|12105.6|551
1656982800000|2022-07-05 01:00:00|12112.1|12110.6|12114.2|12112.7|12116.8|12115.4|12111.8|12110.3|562
1656983100000|2022-07-05 01:05:00|12114.1|12112.6|12109.2|12107.7|12116|12114.7|12108.4|12107.1|594
1656983400000|2022-07-05 01:10:00|12109.3|12107.8|12105.5|12104|12111|12109.5|12105.5|12104|640
1656983700000|2022-07-05 01:15:00|12105.6|12104.1|12102.5|12101|12107.9|12106.4|12102.2|12100.9|709
1656984000000|2022-07-05 01:20:00|12102.6|12101.1|12103.6|12102.1|12104.6|12103.1|12099.1|12097.6|679
1656984300000|2022-07-05 01:25:00|12103.7|12102.2|12109.2|12107.7|12109.4|12107.9|12102.7|12101.2|615
1656984600000|2022-07-05 01:30:00|12109.3|12107.8|12116.5|12115|12117.9|12116.4|12107.8|12106.3|802
1656984900000|2022-07-05 01:35:00|12116.4|12114.9|12118|12116.5|12120.5|12119|12114.6|12113.1|772
1656985200000|2022-07-05 01:40:00|12117.9|12116.4|12120.3|12118.2|12121|12119.5|12116.7|12115.2|796
1656985500000|2022-07-05 01:45:00|12120|12118.5|12119.8|12118.3|12123.6|12122.2|12119.3|12117.6|774
1656985800000|2022-07-05 01:50:00|12119.4|12117.9|12119.3|12117.8|12120.8|12119.3|12116|12114.5|719
1656986100000|2022-07-05 01:55:00|12119.2|12117.7|12119.4|12117.9|12122.3|12120.8|12117.9|12116.4|747
1656986400000|2022-07-05 02:00:00|12119.8|12118.3|12115.3|12113.8|12119.9|12118.4|12114.5|12113|693
1656986700000|2022-07-05 02:05:00|12115.2|12113.7|12116.7|12115.2|12118.5|12117.3|12113.4|12112.2|666
1656987000000|2022-07-05 02:10:00|12116.8|12115.3|12115.3|12113.8|12117.7|12116.4|12114.7|12113.2|515
1656987300000|2022-07-05 02:15:00|12115.4|12113.9|12117.3|12115.8|12118.4|12117.1|12112.5|12111|535
1656987600000|2022-07-05 02:20:00|12117.2|12115.7|12117.7|12116.2|12117.9|12116.4|12115.1|12113.7|568
1656987900000|2022-07-05 02:25:00|12117.8|12116.3|12109.3|12107.8|12118|12116.5|12106.5|12105|758
1656988200000|2022-07-05 02:30:00|12109.2|12107.7|12106.4|12104.9|12110.3|12108.8|12105.3|12103.8|639
1656988500000|2022-07-05 02:35:00|12106.5|12105|12111.1|12109.6|12111.7|12110.2|12106|12104.5|506
1656988800000|2022-07-05 02:40:00|12111|12109.5|12113.1|12111.6|12113.5|12112|12110.1|12108.6|488
1656989100000|2022-07-05 02:45:00|12113|12111.5|12108.5|12107.6|12113.9|12112.7|12108.5|12107.2|586
1656989400000|2022-07-05 02:50:00|12108.6|12107.7|12111|12110.1|12114.2|12113|12108.3|12106.8|676
1656989700000|2022-07-05 02:55:00|12111.2|12109.7|12111.2|12109.7|12111.3|12110|12107.5|12106.4|646
1656990000000|2022-07-05 03:00:00|12111|12110.1|12108.5|12107|12111.9|12110.6|12108.3|12106.8|679
1656990300000|2022-07-05 03:05:00|12108.2|12106.7|12110.7|12109.2|12111|12109.5|12107|12105.5|466
1656990600000|2022-07-05 03:10:00|12110.8|12109.3|12111.4|12110.5|12111.9|12110.5|12108.4|12107.3|480
1656990900000|2022-07-05 03:15:00|12111.3|12110.4|12112.9|12112|12114.3|12113.2|12111.1|12109.9|575
1656991200000|2022-07-05 03:20:00|12113|12112.1|12111.9|12111|12114.4|12113.2|12110.2|12109.1|499
1656991500000|2022-07-05 03:25:00|12111.8|12110.9|12111.4|12109.9|12112.9|12111.6|12109.6|12108.6|562
1656991800000|2022-07-05 03:30:00|12111.3|12109.8|12115.8|12114.9|12117.8|12116.9|12110.7|12109.7|596
1656992100000|2022-07-05 03:35:00|12115.9|12115|12114.7|12113.8|12119.1|12117.9|12114.5|12113.4|623
1656992400000|2022-07-05 03:40:00|12114.5|12113.6|12115.5|12114|12116.2|12115|12112.6|12111.3|483
1656992700000|2022-07-05 03:45:00|12115.4|12113.9|12118.2|12116.7|12118.6|12117.1|12112.6|12111.1|598
1656993000000|2022-07-05 03:50:00|12118.3|12116.8|12114.4|12112.9|12118.4|12116.9|12114|12112.8|535
1656993300000|2022-07-05 03:55:00|12114.5|12113|12113.4|12111.9|12116.1|12115|12112.6|12111.4|487
1656993600000|2022-07-05 04:00:00|12113.3|12111.8|12109.2|12107.7|12113.6|12112.5|12106.7|12105.2|583
1656993900000|2022-07-05 04:05:00|12109.3|12107.8|12111|12109.5|12111.4|12109.9|12108.4|12106.9|406
1656994200000|2022-07-05 04:10:00|12111.1|12109.6|12112.8|12111.3|12114.1|12112.6|12109.2|12107.7|494
1656994500000|2022-07-05 04:15:00|12112.7|12111.2|12109.6|12108.7|12114.5|12113|12109.5|12108.4|550
1656994800000|2022-07-05 04:20:00|12109.5|12108.6|12111.5|12110|12112.2|12110.9|12108.3|12107.1|512
1656995100000|2022-07-05 04:25:00|12111.4|12109.9|12116.4|12114.9|12117.2|12115.7|12110.6|12109.1|877
1656995400000|2022-07-05 04:30:00|12116.6|12115.1|12107.8|12106.3|12117|12115.5|12102.4|12100.7|1598
1656995700000|2022-07-05 04:35:00|12108.2|12106.7|12108.5|12107|12111|12109.5|12105.9|12104.4|803
1656996000000|2022-07-05 04:40:00|12108.4|12106.9|12112.8|12111.3|12114.1|12112.6|12107.1|12105.6|693
1656996300000|2022-07-05 04:45:00|12112.9|12111.4|12109.7|12108.2|12113.7|12112.2|12107.6|12106.2|735
1656996600000|2022-07-05 04:50:00|12109.5|12108|12106.9|12105.4|12110|12108.9|12106.6|12105.1|470
1656996900000|2022-07-05 04:55:00|12106.8|12105.3|12113.5|12112.6|12113.9|12112.8|12106.7|12105.3|605
1656997200000|2022-07-05 05:00:00|12113|12112.1|12115.8|12114.3|12117.4|12116|12111.6|12110.6|646
1656997500000|2022-07-05 05:05:00|12115.7|12114.2|12118.8|12117.3|12119.6|12118.1|12114.7|12113.2|529
1656997800000|2022-07-05 05:10:00|12118.7|12117.2|12119.1|12117.6|12120.8|12119.6|12117.7|12116.2|440
1656998100000|2022-07-05 05:15:00|12119.4|12117.9|12116.8|12115.3|12120|12118.6|12115.3|12113.8|479
1656998400000|2022-07-05 05:20:00|12116.7|12115.2|12114.9|12114|12117.2|12116.2|12114.1|12112.9|543
1656998700000|2022-07-05 05:25:00|12115|12114.1|12117.1|12115.6|12118.5|12117|12115|12113.8|427
1656999000000|2022-07-05 05:30:00|12117.2|12115.7|12120|12119.1|12121|12119.8|12116|12114.8|575
1656999300000|2022-07-05 05:35:00|12120.3|12118.8|12116.6|12115.1|12123.1|12122|12116.2|12114.8|667
1656999600000|2022-07-05 05:40:00|12115.9|12115|12118|12116.5|12118.9|12117.6|12114.7|12113.2|577
1656999900000|2022-07-05 05:45:00|12118.2|12116.7|12117.8|12116.9|12120|12118.5|12114.8|12113.4|621
1657000200000|2022-07-05 05:50:00|12118.1|12116.6|12119.1|12118.2|12119.4|12118.3|12115.4|12114.3|600
1657000500000|2022-07-05 05:55:00|12119.2|12118.3|12123.8|12122.9|12126|12125.1|12119.2|12118.3|753
1657000800000|2022-07-05 06:00:00|12123|12121.5|12115.7|12114.2|12123.2|12122|12115.6|12114.1|957
1657001100000|2022-07-05 06:05:00|12115.6|12114.1|12116.2|12114.7|12118.4|12117.2|12112.6|12111.3|903
1657001400000|2022-07-05 06:10:00|12116|12114.5|12115.4|12113.9|12119.3|12118.1|12111.1|12110|837
1657001700000|2022-07-05 06:15:00|12115.5|12114|12115.5|12114|12119.2|12117.7|12110.7|12109.4|698
1657002000000|2022-07-05 06:20:00|12115.3|12113.8|12117.1|12116.2|12119.2|12118|12113.6|12112.2|707
1657002300000|2022-07-05 06:25:00|12117|12116.1|12115.3|12113.8|12118.1|12117.1|12113.9|12112.6|628
1657002600000|2022-07-05 06:30:00|12115.2|12113.7|12110.5|12109.6|12115.2|12114|12108.1|12106.9|841
1657002900000|2022-07-05 06:35:00|12110.6|12109.7|12111.4|12110.5|12112.1|12110.8|12106.8|12105.6|657
1657003200000|2022-07-05 06:40:00|12111.6|12110.7|12110.2|12108.7|12112.1|12110.9|12105.5|12104.3|643
1657003500000|2022-07-05 06:45:00|12110.8|12109.3|12111.8|12110.3|12118.9|12117.4|12110.7|12109.3|1005
1657003800000|2022-07-05 06:50:00|12111.7|12110.2|12113.4|12111.9|12115.4|12113.9|12109.2|12107.7|774
1657004100000|2022-07-05 06:55:00|12113.3|12111.8|12115.8|12114.9|12116.9|12115.6|12111.2|12109.7|703
1657004400000|2022-07-05 07:00:00|12115.6|12114.7|12119.9|12119|12125.4|12124.1|12113.7|12112.5|1066
1657004700000|2022-07-05 07:05:00|12119.8|12118.9|12096.2|12094.7|12120.3|12119|12093.2|12091.7|1391
1657005000000|2022-07-05 07:10:00|12096.3|12094.8|12081.7|12080.2|12097.7|12096.2|12080.7|12079.2|1315
1657005300000|2022-07-05 07:15:00|12081.6|12080.1|12085.4|12083.9|12086.3|12084.8|12073.9|12072.4|1064
1657005600000|2022-07-05 07:20:00|12085.5|12084|12087.9|12086.4|12093.6|12092.1|12085.4|12083.9|1019
1657005900000|2022-07-05 07:25:00|12088|12086.5|12074.1|12072.6|12088|12086.5|12072.9|12071.7|1159
1657006200000|2022-07-05 07:30:00|12074.3|12072.8|12077.2|12075.7|12081.4|12079.9|12066.6|12065.1|1144
1657006500000|2022-07-05 07:35:00|12077.3|12075.8|12074.8|12073.9|12080|12078.8|12069.8|12068.3|926
1657006800000|2022-07-05 07:40:00|12074.6|12073.7|12075.7|12074.2|12078.5|12077.2|12069.3|12067.8|941
1657007100000|2022-07-05 07:45:00|12075.8|12074.3|12073.3|12071.8|12081.3|12080.4|12072.8|12071.3|953
1657007400000|2022-07-05 07:50:00|12073.2|12071.7|12082.4|12080.9|12084|12082.4|12068.5|12067|1071
1657007700000|2022-07-05 07:55:00|12082.5|12081|12081.5|12080|12085.7|12084.5|12079.3|12078|888
1657008000000|2022-07-05 08:00:00|12081.4|12079.9|12079.6|12078.1|12086.3|12085.1|12078.6|12077.1|1074
1657008300000|2022-07-05 08:05:00|12079.9|12078.4|12065.3|12063.8|12084.1|12082.6|12064.9|12063.4|1260
1657008600000|2022-07-05 08:10:00|12065.4|12063.9|12067|12065.5|12072.2|12070.7|12061.3|12059.8|1187
1657008900000|2022-07-05 08:15:00|12066.8|12065.3|12067.9|12066.4|12070.8|12069.6|12065|12063.5|1094
1657009200000|2022-07-05 08:20:00|12067.8|12066.3|12062.4|12060.9|12071.8|12070.3|12058.2|12056.7|1082
1657009500000|2022-07-05 08:25:00|12062.3|12060.8|12053|12050.7|12063.5|12062|12050.6|12049.1|1431
1657009800000|2022-07-05 08:30:00|12053.6|12050.4|12062.4|12060.9|12063.2|12062.2|12049.4|12047.9|1268
1657010100000|2022-07-05 08:35:00|12062.5|12061|12058.7|12057.2|12067.7|12066.2|12057.4|12056|1114
1657010400000|2022-07-05 08:40:00|12058.6|12057.1|12068.7|12067.2|12072.4|12071.2|12057.5|12056.2|1089
1657010700000|2022-07-05 08:45:00|12068.8|12067.3|12064|12062.5|12075.5|12074.3|12052.4|12050.9|1319
1657011000000|2022-07-05 08:50:00|12064.1|12062.6|12046.2|12044.7|12064.5|12063|12044.4|12042.9|1227
1657011300000|2022-07-05 08:55:00|12046.7|12045.2|12045|12043.5|12053.7|12052.2|12043.7|12042.2|1171
1657011600000|2022-07-05 09:00:00|12044.8|12043.3|12049.9|12048.4|12052|12050.5|12043.4|12042.4|1222
1657011900000|2022-07-05 09:05:00|12050.7|12049.2|12050.8|12049.9|12054.8|12053.7|12048.1|12046.6|977
1657012200000|2022-07-05 09:10:00|12050.9|12050|12055.8|12054.9|12057.1|12055.6|12046.6|12045.3|1023
1657012500000|2022-07-05 09:15:00|12056.1|12054.6|12047|12045.5|12057.6|12056.5|12046.1|12044.6|1085
1657012800000|2022-07-05 09:20:00|12047.1|12045.6|12046.6|12045.7|12053.8|12052.3|12045.8|12044.5|1129
1657013100000|2022-07-05 09:25:00|12047|12046.1|12040.8|12039.3|12047.3|12046.1|12039.8|12038.5|1036
1657013400000|2022-07-05 09:30:00|12040.9|12039.4|12042.3|12041.4|12045.9|12044.4|12039.5|12038.4|1040
1657013700000|2022-07-05 09:35:00|12042.2|12041.3|12044.7|12043.8|12048.2|12046.7|12039.5|12038.4|979
1657014000000|2022-07-05 09:40:00|12044.8|12043.9|12042.2|12041.3|12046|12044.7|12036.8|12035.5|1072
1657014300000|2022-07-05 09:45:00|12042.5|12041|12031.8|12030.3|12042.5|12041|12031.8|12030.3|1300
1657014600000|2022-07-05 09:50:00|12031.9|12030.4|12032.2|12030.7|12035.8|12034.7|12029.4|12027.9|1147
1657014900000|2022-07-05 09:55:00|12032.1|12030.6|12032.6|12031.1|12036.8|12035.8|12029.9|12028.6|882
1657015200000|2022-07-05 10:00:00|12032.7|12031.2|12034.7|12033.2|12036|12034.6|12030.2|12028.7|813
1657015500000|2022-07-05 10:05:00|12034.6|12033.1|12033.7|12032.2|12038|12036.9|12031.5|12030.5|733
1657015800000|2022-07-05 10:10:00|12033.8|12032.3|12035.2|12034.3|12037.5|12036.6|12031.7|12030.2|995
1657016100000|2022-07-05 10:15:00|12035.1|12034.2|12032|12030.5|12036.4|12034.9|12031.7|12030.4|980
1657016400000|2022-07-05 10:20:00|12032.1|12030.6|12029.4|12027.9|12032.9|12031.7|12022.9|12021.4|942
1657016700000|2022-07-05 10:25:00|12029.6|12028.1|12027.2|12025.7|12032.6|12031.3|12025.9|12024.4|821
1657017000000|2022-07-05 10:30:00|12027.1|12025.6|12030.1|12029.2|12030.7|12029.8|12024.2|12023|705
1657017300000|2022-07-05 10:35:00|12030.2|12029.3|12034|12032.5|12034.8|12033.5|12027.7|12026.7|636
1657017600000|2022-07-05 10:40:00|12033.8|12032.9|12039.9|12039|12041.9|12040.4|12032.3|12031.4|928
1657017900000|2022-07-05 10:45:00|12039.8|12038.9|12040.9|12040|12041.5|12040.4|12037.4|12036.3|730
1657018200000|2022-07-05 10:50:00|12040.8|12039.9|12035.5|12034.6|12040.9|12040|12030.2|12029.2|827
1657018500000|2022-07-05 10:55:00|12035.6|12034.7|12025.9|12025|12037|12036|12023.1|12021.6|912
1657018800000|2022-07-05 11:00:00|12026|12025.1|12028.8|12027.9|12029.8|12028.8|12022.4|12021.5|999
1657019100000|2022-07-05 11:05:00|12028.9|12028|12018.1|12017.2|12029.7|12028.5|12017|12015.8|871
1657019400000|2022-07-05 11:10:00|12018.3|12016.8|12010|12008.5|12019.7|12018.3|12009.4|12007.9|761
1657019700000|2022-07-05 11:15:00|12009.9|12008.4|11998.7|11997.2|12010.6|12009.1|11994.2|11992.7|1101
1657020000000|2022-07-05 11:20:00|11998.6|11997.1|11997.9|11997|12000.9|11999.4|11989.9|11988.4|766
1657020300000|2022-07-05 11:25:00|11997.8|11996.9|11999.4|11998.5|12003|12001.7|11994.1|11992.9|779
1657020600000|2022-07-05 11:30:00|11999.5|11998.6|12003.6|12002.7|12003.6|12002.7|11997.4|11996.5|816
1657020900000|2022-07-05 11:35:00|12004.1|12003.2|12002.1|12001.2|12006.3|12005.4|11999|11998.1|719
1657021200000|2022-07-05 11:40:00|12002.2|12001.3|12001.8|12000.3|12004.3|12003.3|11999.4|11998.2|786
1657021500000|2022-07-05 11:45:00|12001.7|12000.2|12002|12001.1|12006.3|12005.2|11998.3|11997.1|895
1657021800000|2022-07-05 11:50:00|12002.4|12000.9|12001.1|12000.2|12003.9|12002.7|11997.2|11996|1020
1657022100000|2022-07-05 11:55:00|12001.2|12000.3|12001|12000.1|12002.3|12000.9|11997.6|11996.7|873
1657022400000|2022-07-05 12:00:00|12000.8|11999.9|11986.2|11984.7|12001.4|12000.5|11984.8|11983.4|1306
1657022700000|2022-07-05 12:05:00|11986.1|11984.6|11991.5|11990|11993|11991.5|11984.8|11983.5|1172
1657023000000|2022-07-05 12:10:00|11991.6|11990.1|11987.4|11985.9|11993.7|11992.2|11985.2|11984.3|1140
1657023300000|2022-07-05 12:15:00|11987.5|11986|11985.7|11984.2|11988.7|11987.2|11983.6|11982.2|1139
1657023600000|2022-07-05 12:20:00|11986.6|11985.7|11987.2|11985.7|11990.3|11989|11981.4|11980|1103
1657023900000|2022-07-05 12:25:00|11987.3|11985.8|11977.8|11976.9|11990.2|11988.7|11977.8|11976.6|1121
1657024200000|2022-07-05 12:30:00|11978.2|11976.7|11973.5|11972.6|11978.9|11977.9|11969.8|11968.5|1298
1657024500000|2022-07-05 12:35:00|11973.6|11972.7|11971.1|11969.6|11976|11974.5|11964.5|11963|1350
1657024800000|2022-07-05 12:40:00|11971.3|11969.8|11969.4|11967.9|11973.4|11971.9|11967.3|11966|1110
1657025100000|2022-07-05 12:45:00|11969.5|11968|11970.5|11969|11970.7|11969.5|11960.1|11959.1|1319
1657025400000|2022-07-05 12:50:00|11970.4|11968.9|11965.6|11964.7|11970.8|11969.5|11964.5|11963.6|984
1657025700000|2022-07-05 12:55:00|11965.5|11964.6|11969.9|11969|11970.6|11969.2|11964.6|11963.5|1147
1657026000000|2022-07-05 13:00:00|11969.6|11968.7|11966|11964.5|11970.4|11969|11959.5|11958.3|1224
1657026300000|2022-07-05 13:05:00|11966.1|11964.6|11956.5|11955.6|11968.1|11966.8|11956.2|11955.1|1204
1657026600000|2022-07-05 13:10:00|11956.6|11955.7|11954.9|11953.4|11958.7|11957.3|11952.5|11951|1191
1657026900000|2022-07-05 13:15:00|11955.3|11953.8|11943.6|11942.1|11957.4|11956.2|11942.9|11941.4|1087
1657027200000|2022-07-05 13:20:00|11943.4|11941.9|11934.8|11933.9|11949.7|11948.2|11931.2|11929.7|1399
1657027500000|2022-07-05 13:25:00|11935|11934.1|11945.5|11944|11947.1|11945.6|11931|11929.9|856
1657027800000|2022-07-05 13:30:00|11945.4|11943.9|11936|11934.5|11949.4|11947.9|11935.7|11934.2|938
1657028100000|2022-07-05 13:35:00|11936.1|11934.6|11943.4|11941.9|11944.3|11942.8|11934.8|11933.5|952
1657028400000|2022-07-05 13:40:00|11943.3|11941.8|11962.3|11960.8|11962.3|11960.8|11942.5|11941|1396
1657028700000|2022-07-05 13:45:00|11961.9|11960.4|11968.7|11967.2|11969.5|11968|11960.2|11958.7|1250
1657029000000|2022-07-05 13:50:00|11968.9|11967.4|11961.8|11960.3|11973.2|11971.7|11958.7|11957.1|1124
1657029300000|2022-07-05 13:55:00|11961.7|11960.2|11955.6|11952.9|11963.1|11961.9|11950.5|11949|1044
1657029600000|2022-07-05 14:00:00|11953.2|11953|11959.7|11958.2|11962.8|11961.3|11951.5|11948.9|1441
1657029900000|2022-07-05 14:05:00|11959.5|11958|11947.2|11946.3|11959.5|11958|11946.4|11945|1073
1657030200000|2022-07-05 14:10:00|11947.3|11946.4|11965.1|11963.6|11965.2|11963.7|11944.8|11943.7|1249
1657030500000|2022-07-05 14:15:00|11965|11963.5|11952.6|11951.7|11969.9|11968.9|11948.7|11947.2|1407
1657030800000|2022-07-05 14:20:00|11951.9|11951|11952.4|11950.9|11956.1|11954.6|11948|11946.5|1212
1657031100000|2022-07-05 14:25:00|11952.3|11950.8|11960.7|11959.8|11965.4|11963.9|11950.4|11949.3|1275
1657031400000|2022-07-05 14:30:00|11960.1|11959.2|11952.2|11951.3|11965.6|11964.1|11951|11950.1|1306
1657031700000|2022-07-05 14:35:00|11952.1|11951.2|11959.2|11957.7|11967.2|11965.7|11943.7|11942.2|1358
1657032000000|2022-07-05 14:40:00|11958.8|11957.9|11948.8|11947.3|11961.7|11960.2|11946.8|11945.5|1279
1657032300000|2022-07-05 14:45:00|11948.9|11947.4|11938.4|11937.5|11950.2|11948.7|11933.8|11932.4|1198
1657032600000|2022-07-05 14:50:00|11938.3|11937.4|11918|11916.5|11938.6|11937.4|11917.9|11916.4|1492
1657032900000|2022-07-05 14:55:00|11918.2|11916.7|11916.3|11915.4|11928.8|11927.3|11913.2|11911.8|1644
1657033200000|2022-07-05 15:00:00|11916.2|11915.3|11908.2|11906.7|11919.1|11917.8|11907.9|11906.6|1426
1657033500000|2022-07-05 15:05:00|11908.3|11906.8|11910|11908.5|11910.9|11909.5|11903|11901.5|1100
1657033800000|2022-07-05 15:10:00|11909.9|11908.4|11902.8|11901.3|11911.8|11910.3|11902|11900.5|887
1657034100000|2022-07-05 15:15:00|11901.8|11900.9|11910.1|11908.6|11912.2|11910.7|11899|11897.9|1166
1657034400000|2022-07-05 15:20:00|11910.3|11908.8|11907.5|11906.6|11911.2|11909.7|11902.4|11901.2|977
1657034700000|2022-07-05 15:25:00|11907.2|11906.3|11905.9|11905|11909.9|11908.4|11903.5|11902|1105
1657035000000|2022-07-05 15:30:00|11906.4|11904.9|11915.9|11915|11916.2|11915.1|11905|11903.7|1235
1657035300000|2022-07-05 15:35:00|11916.2|11914.7|11922.7|11921.8|11923.2|11922|11915.1|11913.9|1033
1657035600000|2022-07-05 15:40:00|11922.8|11921.9|11931.2|11929.7|11932.1|11930.9|11922.1|11920.7|982
1657035900000|2022-07-05 15:45:00|11931.3|11929.8|11936.5|11935.6|11938.4|11936.9|11929.2|11927.7|1037
1657036200000|2022-07-05 15:50:00|11936.4|11935.5|11929.8|11928.9|11937.6|11936.1|11929.7|11928.5|1079
1657036500000|2022-07-05 15:55:00|11929.9|11929|11934.9|11934|11939.2|11938|11929.6|11928.7|1162
1657036800000|2022-07-05 16:00:00|11935|11934.1|11919.5|11918.6|11935.9|11934.4|11919.1|11918.1|974
1657037100000|2022-07-05 16:05:00|11919.4|11918.5|11921.2|11920.3|11923.2|11921.7|11919|11917.8|958
1657037400000|2022-07-05 16:10:00|11921.1|11920.2|11913.8|11912.3|11921.3|11920.4|11910.8|11909.7|866
1657037700000|2022-07-05 16:15:00|11913.7|11912.2|11910.6|11909.7|11913.8|11912.4|11907.5|11906|998
1657038000000|2022-07-05 16:20:00|11911.2|11909.8|11928.5|11927|11928.6|11927.4|11909.5|11908.1|1087
1657038300000|2022-07-05 16:25:00|11927.9|11926.8|11921.9|11921|11929.1|11928.2|11921.6|11920.3|988
1657038600000|2022-07-05 16:30:00|11922|11921.1|11928|11926.5|11930.1|11928.7|11922|11921.1|933
1657038900000|2022-07-05 16:35:00|11928.1|11926.6|11927.5|11926|11931.2|11929.8|11926|11924.5|710
1657039200000|2022-07-05 16:40:00|11926.7|11925.8|11927.6|11926.1|11929.2|11927.7|11923.4|11922|904
1657039500000|2022-07-05 16:45:00|11927.5|11926|11917.5|11916.6|11927.7|11926.2|11916.7|11915.8|802
1657039800000|2022-07-05 16:50:00|11917.6|11916.7|11926|11925.1|11926.1|11925.2|11914.2|11913.3|665
1657040100000|2022-07-05 16:55:00|11926.1|11925.2|11924.5|11923.6|11927.3|11926.3|11921.6|11920.7|777
1657040400000|2022-07-05 17:00:00|11924.6|11923.7|11931.5|11930.6|11931.6|11930.7|11923.6|11922.7|627
1657040700000|2022-07-05 17:05:00|11931|11930.1|11930.1|11928.6|11931|11930.1|11924.3|11923.1|784
1657041000000|2022-07-05 17:10:00|11930|11928.5|11922.7|11921.2|11931.4|11930.5|11917.7|11916.2|1041
1657041300000|2022-07-05 17:15:00|11922.8|11921.3|11929.8|11928.3|11933.1|11931.9|11922.1|11920.9|935
1657041600000|2022-07-05 17:20:00|11929.7|11928.2|11933.8|11932.9|11934.8|11933.8|11928.8|11927.7|797
1657041900000|2022-07-05 17:25:00|11933.7|11932.8|11926.6|11925.1|11939|11937.5|11926.3|11925.1|708
1657042200000|2022-07-05 17:30:00|11926.4|11925.5|11923.9|11922.4|11927.3|11926.3|11922.5|11921.6|671
1657042500000|2022-07-05 17:35:00|11923.8|11922.3|11928.9|11928|11929.5|11928.6|11923.1|11922.2|786
1657042800000|2022-07-05 17:40:00|11929|11928.1|11927.5|11926.6|11933|11932.1|11927.2|11926.3|854
1657043100000|2022-07-05 17:45:00|11927.7|11926.8|11932.6|11931.7|11933.1|11931.9|11925.3|11924.4|612
1657043400000|2022-07-05 17:50:00|11932.7|11931.8|11933.9|11933|11935.8|11934.3|11931.8|11930.3|586
1657043700000|2022-07-05 17:55:00|11933.8|11932.9|11935.3|11934.4|11935.8|11934.6|11929.5|11928.6|750
1657044000000|2022-07-05 18:00:00|11935.4|11934.5|11937.3|11936.4|11937.7|11936.6|11929.6|11928.7|769
1657044300000|2022-07-05 18:05:00|11937|11936.1|11938.1|11937.2|11939.3|11938.4|11933.6|11932.7|588
1657044600000|2022-07-05 18:10:00|11938|11937.1|11940.4|11939.5|11942.3|11941.1|11936.3|11935.4|669
1657044900000|2022-07-05 18:15:00|11940.5|11939.6|11938|11937.1|11941.2|11940|11935.2|11934.2|511
1657045200000|2022-07-05 18:20:00|11937.9|11937|11938.6|11937.7|11940.1|11939.2|11936|11935.1|608
1657045500000|2022-07-05 18:25:00|11938.8|11937.9|11946.5|11945.6|11947.7|11946.3|11938.2|11937.3|773
1657045800000|2022-07-05 18:30:00|11946.9|11945.4|11950|11949.1|11952.5|11951.3|11946.4|11945.2|746
1657046100000|2022-07-05 18:35:00|11950.1|11949.2|11954.8|11953.9|11956.3|11955.4|11949.6|11948.7|570
1657046400000|2022-07-05 18:40:00|11954.7|11953.8|11955.2|11954.3|11956.4|11955.5|11952.1|11951.2|682
1657046700000|2022-07-05 18:45:00|11955.1|11954.2|11951.9|11950.4|11957.5|11956.6|11949.8|11948.9|759
1657047000000|2022-07-05 18:50:00|11952.1|11950.6|11948.1|11947.2|11952.8|11951.6|11947.2|11946.2|783
1657047300000|2022-07-05 18:55:00|11948|11947.1|11950.1|11949.2|11953|11951.5|11944.4|11943.2|1156
1657047600000|2022-07-05 19:00:00|11949.7|11948.8|11951.6|11950.1|11953.8|11952.7|11948.9|11947.6|950
1657047900000|2022-07-05 19:05:00|11951.5|11950|11955.5|11954|11958|11956.5|11950.7|11949.4|810
1657048200000|2022-07-05 19:10:00|11955.4|11953.9|11955.1|11953.6|11956.1|11955.2|11950.8|11949.3|871
1657048500000|2022-07-05 19:15:00|11954.8|11953.9|11945.3|11944.4|11955.2|11953.9|11944.6|11943.1|718
1657048800000|2022-07-05 19:20:00|11945.4|11944.5|11950.7|11949.2|11952.4|11951|11944.9|11943.8|733
1657049100000|2022-07-05 19:25:00|11950.8|11949.3|11951.7|11950.2|11952.1|11951|11947.7|11946.2|776
1657049400000|2022-07-05 19:30:00|11951.6|11950.1|11956.2|11955.3|11957.3|11955.8|11951.5|11950|483
1657049700000|2022-07-05 19:35:00|11956.6|11955.1|11957.6|11956.1|11958.1|11956.6|11953|11951.5|427
1657050000000|2022-07-05 19:40:00|11957.8|11956.3|11958|11956.5|11958.9|11957.7|11955.5|11954|441
1657050300000|2022-07-05 19:45:00|11957.9|11956.4|11959.9|11958.4|11960|11958.5|11956.6|11955.3|493
1657050600000|2022-07-05 19:50:00|11959.8|11958.3|11957.3|11955.8|11960|11958.5|11955.8|11954.6|710
1657050900000|2022-07-05 19:55:00|11956.9|11955.4|11957.7|11956.2|11958.6|11957.4|11952.8|11951.3|560
1657051200000|2022-07-05 20:00:00|11957.6|11956.1|11959|11958.1|11960.2|11958.8|11956.5|11955.4|388
1657051500000|2022-07-05 20:05:00|11959.1|11958.2|11958.2|11956.7|11959.4|11958.2|11957.2|11955.9|203
1657051800000|2022-07-05 20:10:00|11958.1|11956.6|11957.8|11956.3|11959.6|11958.1|11956.8|11955.6|208
1657052100000|2022-07-05 20:15:00|11957.9|11956.4|11953.1|11951.6|11958|11956.8|11952.9|11951.4|308
1657052400000|2022-07-05 20:20:00|11953.2|11951.7|11956.2|11954.7|11958.1|11956.8|11953|11951.5|234
1657052700000|2022-07-05 20:25:00|11955.9|11954.4|11959|11957.5|11959|11957.7|11955.7|11954.4|241
1657053000000|2022-07-05 20:30:00|11958.7|11957.8|11959.1|11957.6|11959.8|11958.5|11956.9|11955.5|272
1657053300000|2022-07-05 20:35:00|11959.2|11957.7|11958.9|11957.4|11960|11958.7|11958.2|11957|170
1657053600000|2022-07-05 20:40:00|11959|11957.5|11958.9|11957.4|11960.2|11959|11958.5|11957.2|198
1657053900000|2022-07-05 20:45:00|11959|11957.5|11959.1|11957.6|11959.8|11958.4|11957.7|11956.4|182
1657054200000|2022-07-05 20:50:00|11959.2|11957.7|11959.1|11957.6|11959.3|11957.8|11957.7|11956.3|204
1657054500000|2022-07-05 20:55:00|11959.7|11957.4|11964.5|11953.5|11966.1|11957.8|11952.9|11941.9|521
1657054800000|2022-07-05 21:00:00|11961.7|11955.9|11945.1|11934.1|11964.5|11955.9|11943.9|11932.9|152
1657055100000|2022-07-05 21:05:00|11945.8|11934.8|11953.6|11942.6|11953.7|11942.7|11945.6|11934.6|185
1657055400000|2022-07-05 21:10:00|11954.3|11943.3|11957.4|11946.4|11958.7|11947.7|11951.8|11940.8|340
1657055700000|2022-07-05 21:15:00|11957.7|11946.7|11956.7|11945.7|11960.8|11954.9|11954.8|11943.8|309
1657056000000|2022-07-05 21:20:00|11955.1|11944.1|11959.9|11948.9|11963.2|11953.6|11954.2|11943.2|928
1657056300000|2022-07-05 21:25:00|11960.1|11949.1|11959.6|11950|11960.7|11951.9|11959.1|11948.8|188
1657056600000|2022-07-05 21:30:00|11960.2|11950.8|11952.8|11941.8|11962|11953.9|11943.4|11932.4|341
1657056900000|2022-07-05 21:35:00|11953.6|11942.6|11958.6|11948|11960.2|11953.8|11945.9|11934.9|277
1657057200000|2022-07-05 21:40:00|11959.6|11952.8|11958.4|11947.6|11961.2|11954|11942.2|11931.2|301
1657057500000|2022-07-05 21:45:00|11958.2|11945.6|11958.9|11947.9|11959.5|11953.2|11948.9|11937.9|1040
1657057800000|2022-07-05 21:50:00|11958.3|11947.3|11955|11944|11959.8|11948.9|11949.8|11938.8|473
1657058100000|2022-07-05 21:55:00|11951.5|11940.5|11960.4|11949.4|11960.6|11953.6|11949.9|11938.9|1006
1657058400000|2022-07-05 22:00:00|11960.3|11949.3|11956.3|11953.4|11960.8|11955.4|11955.6|11948.6|608
1657058700000|2022-07-05 22:05:00|11957.2|11953.1|11959.8|11956.7|11960.3|11957.4|11956.7|11952.7|273
1657059000000|2022-07-05 22:10:00|11960.3|11956.5|11960.8|11958|11961.4|11959.1|11958.2|11955.8|535
1657059300000|2022-07-05 22:15:00|11960.9|11957.9|11959.2|11957.7|11961.1|11958.3|11958.4|11955.9|763
1657059600000|2022-07-05 22:20:00|11959.1|11957.6|11957|11954.8|11959.7|11957.6|11956.7|11953.7|678
1657059900000|2022-07-05 22:25:00|11957.1|11954.7|11957.5|11955.2|11959.4|11956.5|11956.1|11954.1|531
1657060200000|2022-07-05 22:30:00|11957.4|11955.1|11956.4|11954.1|11959.5|11957.6|11955.2|11953.2|696
1657060500000|2022-07-05 22:35:00|11956.5|11954.2|11959.9|11958.4|11960.4|11958.9|11955.7|11953.5|533
1657060800000|2022-07-05 22:40:00|11959.3|11957.8|11960.5|11959|11960.5|11959|11958.5|11956.7|538
1657061100000|2022-07-05 22:45:00|11960.2|11958.7|11959.5|11958|11960.7|11958.8|11959.1|11957.2|434
1657061400000|2022-07-05 22:50:00|11959.6|11958.1|11958.2|11956.7|11960.5|11958.9|11958.1|11956.4|421
1657061700000|2022-07-05 22:55:00|11958.3|11956.8|11958.2|11956.7|11958.8|11957|11957.2|11955.3|423
1657062000000|2022-07-05 23:00:00|11958.1|11956.6|11960.1|11958.6|11960.3|11959.2|11957|11955.5|416
1657062300000|2022-07-05 23:05:00|11960.3|11958.8|11957.3|11955.8|11960.6|11959.1|11957.2|11955.7|328
1657062600000|2022-07-05 23:10:00|11957.4|11955.9|11955.4|11953.9|11958.4|11956.9|11955.2|11953.7|400
1657062900000|2022-07-05 23:15:00|11955.1|11953.6|11954.9|11953.4|11957.5|11956|11954.2|11952.7|482
1657063200000|2022-07-05 23:20:00|11955|11953.5|11955.3|11953.8|11956.1|11954.6|11953.1|11951.6|428
1657063500000|2022-07-05 23:25:00|11955.4|11953.9|11951.8|11950.3|11955.4|11953.9|11951.3|11949.8|473
1657063800000|2022-07-05 23:30:00|11951.9|11950.4|11953.6|11952.1|11953.8|11952.3|11948.4|11946.9|504
1657064100000|2022-07-05 23:35:00|11953.7|11952.2|11951.8|11950.3|11954.1|11952.4|11951.6|11950.1|337
1657064400000|2022-07-05 23:40:00|11951.6|11950.1|11951.8|11950.3|11952.9|11951.4|11951|11949.5|329
1657064700000|2022-07-05 23:45:00|11951.7|11950.2|11952.2|11950.7|11952.4|11950.9|11951|11949.5|312
1657065000000|2022-07-05 23:50:00|11952.3|11950.8|11948.9|11947.4|11952.8|11951.3|11947.6|11946.1|397
1657065300000|2022-07-05 23:55:00|11948.7|11947.2|11952|11950.5|11952.7|11951.2|11946.5|11945|605
1657065600000|2022-07-06 00:00:00|11951.9|11950.4|11947.2|11945.7|11952.3|11950.8|11945.2|11943.7|786
1657065900000|2022-07-06 00:05:00|11947.4|11945.9|11953.8|11952.3|11954.7|11953.2|11947.4|11945.9|687
1657066200000|2022-07-06 00:10:00|11954|11952.5|11955.6|11954.1|11956.4|11954.9|11951.3|11949.8|777
1657066500000|2022-07-06 00:15:00|11955.5|11954|11956.4|11955.5|11958|11956.9|11955|11953.7|642
1657066800000|2022-07-06 00:20:00|11956.3|11955.4|11954.5|11953|11956.4|11955.5|11951|11950.1|783
1657067100000|2022-07-06 00:25:00|11954.4|11952.9|11953.9|11953|11957.3|11955.9|11952|11951.1|437
1657067400000|2022-07-06 00:30:00|11954|11953.1|11955.6|11954.7|11956.5|11955.3|11953.6|11952.4|582
1657067700000|2022-07-06 00:35:00|11955.5|11954.6|11955.9|11954.4|11957.7|11956.4|11953.9|11952.7|679
1657068000000|2022-07-06 00:40:00|11955.8|11954.3|11960.2|11959.3|11960.2|11959.3|11954.8|11953.5|654
1657068300000|2022-07-06 00:45:00|11960.1|11959.2|11963.4|11961.9|11965.2|11963.7|11960.1|11958.8|843
1657068600000|2022-07-06 00:50:00|11963.3|11961.8|11962.4|11960.9|11965|11964|11961.8|11960.4|687
1657068900000|2022-07-06 00:55:00|11962.5|11961|11965.5|11964.6|11965.6|11964.7|11961.9|11960.4|578
1657069200000|2022-07-06 01:00:00|11965.3|11964.4|11968.3|11967.4|11968.4|11967.5|11965.3|11964.4|577
1657069500000|2022-07-06 01:05:00|11968.4|11967.5|11972.6|11971.1|11972.7|11971.4|11967.6|11966.6|679
1657069800000|2022-07-06 01:10:00|11972.5|11971|11971.3|11969.8|11972.6|11971.1|11969.3|11967.9|766
1657070100000|2022-07-06 01:15:00|11971.4|11969.9|11965.3|11963.8|11971.7|11970.2|11964.2|11962.7|685
1657070400000|2022-07-06 01:20:00|11965.2|11963.7|11963.5|11962.6|11967.5|11966.3|11961.9|11960.9|662
1657070700000|2022-07-06 01:25:00|11963.4|11962.5|11957.9|11957|11964.8|11963.5|11956.3|11955.1|880
1657071000000|2022-07-06 01:30:00|11958.3|11956.8|11959.1|11958.2|11964|11962.5|11957.9|11956.7|921
1657071300000|2022-07-06 01:35:00|11959.2|11958.3|11959.2|11957.7|11963.9|11963|11957.1|11955.8|885
1657071600000|2022-07-06 01:40:00|11959.1|11957.6|11959.3|11958.4|11960.6|11959.1|11955.9|11954.4|934
1657071900000|2022-07-06 01:45:00|11959.4|11958.5|11967.3|11965.8|11968|11966.5|11957.7|11956.7|912
1657072200000|2022-07-06 01:50:00|11967.4|11965.9|11963.9|11962.4|11967.4|11965.9|11961.5|11960.6|1106
1657072500000|2022-07-06 01:55:00|11963.8|11962.3|11962.7|11961.8|11965.4|11964.3|11961.7|11960.5|820
1657072800000|2022-07-06 02:00:00|11962.9|11962|11962.9|11962|11968.6|11967.5|11962.6|11961.4|1062
1657073100000|2022-07-06 02:05:00|11962.8|11961.9|11961.5|11960.6|11967|11966.1|11960.8|11959.7|819
1657073400000|2022-07-06 02:10:00|11961.6|11960.7|11969.8|11968.3|11970.1|11968.9|11958.6|11957.5|968
1657073700000|2022-07-06 02:15:00|11969.3|11968.4|11970.5|11969|11970.6|11969.2|11966.3|11965.1|828
1657074000000|2022-07-06 02:20:00|11970.4|11968.9|11968.9|11968|11970.7|11969.5|11966.3|11964.9|675
1657074300000|2022-07-06 02:25:00|11969|11968.1|11968.4|11967.5|11970.5|11969.3|11967|11965.9|636
1657074600000|2022-07-06 02:30:00|11968.7|11967.2|11969.1|11968.2|11972.6|11971.6|11967.6|11966.4|732
1657074900000|2022-07-06 02:35:00|11969.2|11968.3|11967|11965.5|11970.2|11969.1|11966|11964.8|676
1657075200000|2022-07-06 02:40:00|11966.7|11965.2|11966.6|11965.7|11967.7|11966.7|11963.8|11962.5|718
1657075500000|2022-07-06 02:45:00|11966.5|11965.6|11966.2|11965.3|11970.6|11969.7|11966|11964.9|644
1657075800000|2022-07-06 02:50:00|11966.3|11965.4|11965.2|11964.3|11967.2|11966.1|11963.8|11962.8|621
1657076100000|2022-07-06 02:55:00|11965|11964.1|11968.1|11967.2|11968.7|11967.6|11964|11962.9|685
1657076400000|2022-07-06 03:00:00|11968.2|11967.3|11970.3|11968.8|11971.2|11970.1|11967.5|11966.5|695
1657076700000|2022-07-06 03:05:00|11970|11969.1|11967.7|11966.8|11971.3|11970|11967.4|11966.2|556
1657077000000|2022-07-06 03:10:00|11967.6|11966.7|11965.9|11965|11967.7|11966.8|11961.4|11960.5|722
1657077300000|2022-07-06 03:15:00|11965.8|11964.9|11968.8|11967.3|11970|11968.7|11964.1|11963.2|756
1657077600000|2022-07-06 03:20:00|11968.9|11967.4|11964.8|11963.3|11968.9|11967.4|11961.9|11960.4|670
1657077900000|2022-07-06 03:25:00|11964.9|11963.4|11963|11961.5|11965.6|11964.1|11961.7|11960.3|542
1657078200000|2022-07-06 03:30:00|11962.9|11961.4|11962.5|11961.6|11966.4|11965.1|11962.3|11961|569
1657078500000|2022-07-06 03:35:00|11962.6|11961.7|11963.6|11962.1|11965.2|11964|11959.6|11958.6|481
1657078800000|2022-07-06 03:40:00|11963.7|11962.2|11966.7|11965.8|11967.4|11966.3|11962.6|11961.3|584
1657079100000|2022-07-06 03:45:00|11966.8|11965.9|11965.1|11963.6|11968.3|11967|11964.5|11963|562
1657079400000|2022-07-06 03:50:00|11965.3|11963.8|11961.2|11959.7|11966.6|11965.4|11961.1|11959.6|566
1657079700000|2022-07-06 03:55:00|11961.1|11959.6|11957.7|11956.2|11961.3|11960.1|11957.7|11956.2|396
1657080000000|2022-07-06 04:00:00|11958|11956.5|11960.9|11959.4|11963.3|11961.8|11957.3|11956|464
1657080300000|2022-07-06 04:05:00|11961|11959.5|11959.1|11958.2|11961|11959.5|11956.7|11955.2|410
1657080600000|2022-07-06 04:10:00|11959|11958.1|11956.6|11955.7|11959.6|11958.6|11954.9|11953.9|631
1657080900000|2022-07-06 04:15:00|11956.7|11955.8|11955.2|11954.3|11957.2|11956.2|11953.3|11952.2|570
1657081200000|2022-07-06 04:20:00|11955.3|11954.4|11949.3|11947.8|11957.4|11956.2|11949.1|11947.6|625
1657081500000|2022-07-06 04:25:00|11949.4|11947.9|11951.2|11949.7|11951.9|11950.4|11948.3|11946.9|353
1657081800000|2022-07-06 04:30:00|11950.8|11949.9|11945.4|11943.9|11951.3|11949.9|11943.5|11942.5|689
1657082100000|2022-07-06 04:35:00|11945.5|11944|11947.3|11945.8|11949.1|11947.6|11944.3|11943.1|454
1657082400000|2022-07-06 04:40:00|11947.2|11945.7|11943.1|11941.6|11948.2|11946.7|11942.7|11941.6|354
1657082700000|2022-07-06 04:45:00|11943.2|11941.7|11940.3|11938.8|11943.6|11942.1|11939|11937.5|508
1657083000000|2022-07-06 04:50:00|11940.2|11938.7|11930.4|11928.9|11940.7|11939.2|11927.6|11926.1|666
1657083300000|2022-07-06 04:55:00|11930.3|11928.8|11936.4|11934.9|11940.1|11938.6|11930.3|11928.8|705
1657083600000|2022-07-06 05:00:00|11936.3|11934.8|11933.9|11932.4|11937.7|11936.2|11928.4|11927.3|877
1657083900000|2022-07-06 05:05:00|11934|11932.5|11933.9|11932.4|11936.3|11934.8|11932.9|11931.4|532
1657084200000|2022-07-06 05:10:00|11934|11932.5|11934.1|11932.6|11936|11934.5|11932.4|11931.1|416
1657084500000|2022-07-06 05:15:00|11934|11932.5|11932.9|11931.4|11934.5|11933|11929|11927.5|611
1657084800000|2022-07-06 05:20:00|11933|11931.5|11926.9|11925.4|11933.8|11932.3|11926|11924.5|576
1657085100000|2022-07-06 05:25:00|11926.7|11925.2|11922.4|11920.9|11927.9|11926.5|11919.3|11917.8|654
1657085400000|2022-07-06 05:30:00|11922.3|11920.8|11924.3|11922.8|11926|11924.8|11922.1|11920.6|765
1657085700000|2022-07-06 05:35:00|11924.2|11922.7|11922.4|11920.9|11926.5|11925|11921.5|11920|736
1657086000000|2022-07-06 05:40:00|11922.1|11920.6|11927.8|11926.3|11930.1|11928.6|11921.9|11920.4|696
1657086300000|2022-07-06 05:45:00|11927.9|11926.4|11930.5|11929|11933.5|11932.2|11927.4|11925.9|541
1657086600000|2022-07-06 05:50:00|11930.6|11929.1|11930.1|11928.6|11931.5|11930|11927.6|11926.3|556
1657086900000|2022-07-06 05:55:00|11930|11928.5|11929.2|11927.7|11933.6|11932.1|11927.4|11926|804
1657087200000|2022-07-06 06:00:00|11929.1|11927.6|11923.4|11921.9|11933.6|11931.9|11922.7|11921.5|947
1657087500000|2022-07-06 06:05:00|11923.2|11921.7|11917.2|11915.7|11924.4|11922.9|11916.9|11915.4|1183
1657087800000|2022-07-06 06:10:00|11917|11915.5|11930.2|11928.7|11931.1|11929.2|11912|11910.5|1429
1657088100000|2022-07-06 06:15:00|11930.1|11928.6|11935.1|11933.6|11936.8|11935.3|11928.8|11927.3|1166
1657088400000|2022-07-06 06:20:00|11935|11933.5|11930.8|11929.3|11935.6|11933.9|11926.4|11924.9|933
1657088700000|2022-07-06 06:25:00|11930.7|11929.2|11934.2|11932.7|11935.3|11933.8|11928.1|11926.8|740
1657089000000|2022-07-06 06:30:00|11934.1|11932.6|11940.1|11938.6|11942.4|11940.9|11923.9|11922.2|1245
1657089300000|2022-07-06 06:35:00|11940|11938.5|11939.1|11937.6|11941.6|11940.1|11934|11932.5|972
1657089600000|2022-07-06 06:40:00|11939.2|11937.7|11953.5|11952|11955.3|11953.9|11938.3|11936.6|1285
1657089900000|2022-07-06 06:45:00|11953.6|11952.1|11953|11951.5|11956.7|11955.2|11949.6|11948.3|1065
1657090200000|2022-07-06 06:50:00|11953.1|11951.6|11955.9|11954.4|11956.8|11955.3|11947.5|11946|901
1657090500000|2022-07-06 06:55:00|11956|11954.5|11957.2|11955.7|11963.4|11961.9|11954.9|11953.4|1116
1657090800000|2022-07-06 07:00:00|11958|11956.5|11951.2|11949.7|11967.3|11965.7|11950.5|11949|1523
1657091100000|2022-07-06 07:05:00|11951.5|11950|11949.8|11948.3|11953.4|11951.9|11946|11944.5|1295
1657091400000|2022-07-06 07:10:00|11950|11948.5|11955.7|11954.8|11961.7|11960.2|11947.1|11945.7|1285
1657091700000|2022-07-06 07:15:00|11955.6|11954.7|11965.6|11964.7|11966|11964.8|11954.5|11953.4|1187
1657092000000|2022-07-06 07:20:00|11966|11964.5|11971.7|11970.8|11977.3|11976|11960.2|11958.7|1341
1657092300000|2022-07-06 07:25:00|11971.8|11970.9|11985.8|11984.9|11985.8|11984.9|11970.7|11969.2|1180
1657092600000|2022-07-06 07:30:00|11986.1|11985.2|11975.9|11975|11987.2|11986|11973.8|11972.8|1262
1657092900000|2022-07-06 07:35:00|11975.8|11974.9|11976|11975.1|11977.2|11976|11970.9|11969.5|1121
1657093200000|2022-07-06 07:40:00|11976.1|11975.2|11971|11969.5|11984.4|11983.1|11970.3|11969.2|1096
1657093500000|2022-07-06 07:45:00|11971.4|11969.9|11965|11964.1|11972.1|11970.6|11963.8|11962.3|1222
1657093800000|2022-07-06 07:50:00|11965.1|11964.2|11968.3|11966.8|11973.3|11971.8|11965|11964|907
1657094100000|2022-07-06 07:55:00|11968.4|11966.9|11968.2|11966.7|11971.5|11970|11966|11964.5|839
1657094400000|2022-07-06 08:00:00|11968.3|11966.8|11958.2|11956.7|11969.6|11968.4|11955.7|11954.2|938
1657094700000|2022-07-06 08:05:00|11958.4|11956.9|11980.8|11979.3|11984.6|11983.1|11956.4|11955.5|1301
1657095000000|2022-07-06 08:10:00|11980.9|11979.4|11980.4|11979.5|11990.3|11988.9|11978.4|11976.9|1206
1657095300000|2022-07-06 08:15:00|11980.5|11979.6|11977.2|11976.3|11983.3|11981.8|11976.6|11975.1|1119
1657095600000|2022-07-06 08:20:00|11977.3|11976.4|11976.5|11975|11983|11981.5|11975.3|11973.8|850
1657095900000|2022-07-06 08:25:00|11976.4|11974.9|11967.4|11965.9|11978|11976.5|11966.2|11964.6|946
1657096200000|2022-07-06 08:30:00|11967.5|11966|11966.9|11965.4|11976.7|11975.5|11963.4|11961.9|1078
1657096500000|2022-07-06 08:35:00|11967.1|11965.6|11967.8|11966.9|11977|11975.5|11966.7|11965.4|979
1657096800000|2022-07-06 08:40:00|11968.2|11966.7|11957.9|11956.4|11971.5|11970|11955.8|11954.6|1224
1657097100000|2022-07-06 08:45:00|11958|11956.5|11958.1|11956.6|11964.1|11962.8|11955.8|11954.7|1032
1657097400000|2022-07-06 08:50:00|11958|11956.5|11955.5|11954|11958|11957|11945.8|11944.3|1277
1657097700000|2022-07-06 08:55:00|11955.6|11954.1|11960.8|11959.3|11965|11963.7|11955.6|11954.1|877
1657098000000|2022-07-06 09:00:00|11961|11959.5|11958.5|11957|11964.2|11962.9|11955.8|11954.4|1147
1657098300000|2022-07-06 09:05:00|11958.4|11956.9|11949.9|11948.4|11958.5|11957|11943.7|11942.4|1071
1657098600000|2022-07-06 09:10:00|11950.2|11948.7|11936.5|11935|11953.5|11952.3|11935.3|11933.9|1089
1657098900000|2022-07-06 09:15:00|11936.6|11935.1|11941.1|11939.6|11945.2|11943.7|11932|11930.7|1113
1657099200000|2022-07-06 09:20:00|11941|11939.5|11943.3|11941.8|11947.8|11946.7|11939.9|11938.7|1079
1657099500000|2022-07-06 09:25:00|11943.4|11941.9|11940.8|11939.3|11944.6|11943.3|11936.7|11935.8|1051
1657099800000|2022-07-06 09:30:00|11940.9|11939.4|11937|11935.5|11941.5|11940.4|11929.9|11928.4|1086
1657100100000|2022-07-06 09:35:00|11937.3|11935.8|11934.7|11933.2|11942.4|11940.9|11932.2|11931.1|933
1657100400000|2022-07-06 09:40:00|11934.6|11933.1|11944.4|11943.5|11945.2|11944.1|11932.5|11931.3|930
1657100700000|2022-07-06 09:45:00|11944.9|11943.4|11942.1|11940.6|11946.8|11945.3|11937.7|11936.5|943
1657101000000|2022-07-06 09:50:00|11941.8|11940.3|11944.9|11943.4|11947.6|11946.3|11937.3|11935.8|846
1657101300000|2022-07-06 09:55:00|11944.3|11942.8|11938.5|11937|11945|11943.7|11935.9|11934.6|876
1657101600000|2022-07-06 10:00:00|11938.6|11937.1|11938.7|11937.8|11943.3|11941.9|11936.2|11935|823
1657101900000|2022-07-06 10:05:00|11938.8|11937.9|11933.5|11932|11947.9|11946.4|11933.5|11932|931
1657102200000|2022-07-06 10:10:00|11933.6|11932.1|11933.1|11931.6|11935.4|11933.9|11928.3|11926.8|874
1657102500000|2022-07-06 10:15:00|11933.4|11931.9|11942|11940.5|11948.3|11947.2|11933.2|11931.7|982
1657102800000|2022-07-06 10:20:00|11942.1|11940.6|11944.4|11942.9|11949.1|11948|11938.7|11937.2|811
1657103100000|2022-07-06 10:25:00|11944.3|11942.8|11943.7|11942.8|11949.6|11948.1|11942.9|11941.6|876
1657103400000|2022-07-06 10:30:00|11943.4|11942.5|11939.1|11938.2|11947.6|11946.4|11938.5|11937.3|876
1657103700000|2022-07-06 10:35:00|11939|11938.1|11930.3|11928.8|11940.4|11939|11926.9|11925.5|958
1657104000000|2022-07-06 10:40:00|11930.2|11928.7|11927.3|11925.8|11930.3|11929.3|11921.3|11919.8|1131
1657104300000|2022-07-06 10:45:00|11927.4|11925.9|11928.6|11927.1|11931.9|11930.6|11922|11920.7|771
1657104600000|2022-07-06 10:50:00|11928.5|11927|11918.1|11917.2|11930.4|11928.9|11916.3|11915.4|793
1657104900000|2022-07-06 10:55:00|11918|11917.1|11922|11921.1|11922.6|11921.2|11910.1|11909.2|1069
1657105200000|2022-07-06 11:00:00|11922.1|11921.2|11918|11917.1|11926.5|11925.3|11916.3|11914.9|950
1657105500000|2022-07-06 11:05:00|11918.3|11916.8|11917.6|11916.1|11919.8|11918.6|11909.3|11908.2|930
1657105800000|2022-07-06 11:10:00|11917.8|11916.3|11907.6|11906.1|11921.8|11920.7|11906.2|11904.7|864
1657106100000|2022-07-06 11:15:00|11907.7|11906.2|11912|11910.5|11913.9|11912.7|11907.5|11906.2|747
1657106400000|2022-07-06 11:20:00|11912.4|11910.9|11911.9|11910.4|11914.6|11913.3|11909.9|11908.8|782
1657106700000|2022-07-06 11:25:00|11912|11910.5|11909.9|11908.4|11913|11911.5|11906.6|11905.3|735
1657107000000|2022-07-06 11:30:00|11910|11908.5|11903.6|11902.1|11912.4|11911.5|11899.2|11898|794
1657107300000|2022-07-06 11:35:00|11903.4|11901.9|11904.8|11903.3|11907.4|11906|11892.5|11890.7|1024
1657107600000|2022-07-06 11:40:00|11904.7|11903.2|11901.8|11900.3|11908.4|11907.5|11899.9|11898.4|862
1657107900000|2022-07-06 11:45:00|11901.7|11900.2|11893.4|11891.9|11901.8|11900.4|11891.5|11890|1248
1657108200000|2022-07-06 11:50:00|11893.6|11892.1|11890.7|11889.8|11897.6|11896.1|11886.5|11885|1142
1657108500000|2022-07-06 11:55:00|11890.8|11889.9|11900|11898.5|11902.7|11901.7|11888.3|11886.8|1111
1657108800000|2022-07-06 12:00:00|11899.4|11898.4|11891.9|11890.4|11902.3|11901.3|11890.7|11889.5|1109
1657109100000|2022-07-06 12:05:00|11891.6|11890.7|11892.9|11891.4|11896.8|11895.9|11886.7|11885.4|1116
1657109400000|2022-07-06 12:10:00|11893|11891.5|11878.4|11876.9|11893.3|11891.8|11876.5|11875.4|1129
1657109700000|2022-07-06 12:15:00|11877.4|11876.5|11880|11878.5|11885.8|11884.9|11876.7|11875.7|1142
1657110000000|2022-07-06 12:20:00|11879.8|11878.9|11892.9|11891.4|11893.9|11892.8|11879.8|11878.4|1311
1657110300000|2022-07-06 12:25:00|11893|11891.5|11880.4|11878.9|11894.4|11893.1|11876.8|11875.3|1265
1657110600000|2022-07-06 12:30:00|11880.6|11879.1|11878.2|11876.7|11887.2|11885.7|11877.8|11876.3|1179
1657110900000|2022-07-06 12:35:00|11878.1|11876.6|11886.8|11885.9|11889.1|11887.7|11878.1|11876.6|1408
1657111200000|2022-07-06 12:40:00|11887.1|11885.6|11887.3|11886.4|11889.1|11887.6|11881.9|11880.7|1153
1657111500000|2022-07-06 12:45:00|11887.4|11885.9|11897.3|11895.8|11898|11896.5|11884|11882.5|1197
1657111800000|2022-07-06 12:50:00|11897.2|11895.7|11895.5|11894|11899.3|11898|11893|11891.5|1121
1657112100000|2022-07-06 12:55:00|11895.4|11893.9|11897.9|11896.4|11899.3|11898|11889.6|11888.1|962
1657112400000|2022-07-06 13:00:00|11897.5|11896|11906|11905.1|11906.8|11905.8|11894.8|11893.3|967
1657112700000|2022-07-06 13:05:00|11906.2|11905.3|11910.8|11909.3|11915.5|11914.1|11900|11898.8|1073
1657113000000|2022-07-06 13:10:00|11910.7|11909.2|11911.7|11910.2|11919.4|11918.1|11910.1|11908.6|1048
1657113300000|2022-07-06 13:15:00|11911.8|11910.3|11907.2|11905.7|11915.1|11914.2|11906.6|11905.3|914
1657113600000|2022-07-06 13:20:00|11907.1|11905.6|11917.6|11916.7|11918.5|11917.3|11905.4|11904.5|909
1657113900000|2022-07-06 13:25:00|11918.1|11916.1|11921|11919.5|11923.4|11921.9|11915.5|11914.4|943
1657114200000|2022-07-06 13:30:00|11921.2|11919.7|11929.8|11928.3|11933.3|11931.8|11916.9|11915.4|1286
1657114500000|2022-07-06 13:35:00|11929.7|11928.2|11926.7|11925.8|11930.8|11929.9|11922.8|11921.7|1284
1657114800000|2022-07-06 13:40:00|11926.6|11925.7|11937|11935.5|11941.5|11940.5|11922.9|11922|1335
1657115100000|2022-07-06 13:45:00|11936.9|11935.4|11920.1|11918.6|11937.3|11935.5|11915.9|11914.8|1606
1657115400000|2022-07-06 13:50:00|11920.2|11918.7|11916.1|11914.6|11928.6|11927.1|11914.5|11913.1|1570
1657115700000|2022-07-06 13:55:00|11916|11914.5|11913.1|11910.7|11916.7|11915.5|11910.1|11908.6|1412
1657116000000|2022-07-06 14:00:00|11912.7|11911.2|11897.5|11896.6|11912.7|11911.2|11893.4|11892|1896
1657116300000|2022-07-06 14:05:00|11897.6|11896.7|11911.8|11910.3|11914.4|11913.1|11897.5|11896.6|1810
1657116600000|2022-07-06 14:10:00|11911.6|11910.1|11902.1|11900.6|11922.8|11921.5|11900|11898.5|1704
1657116900000|2022-07-06 14:15:00|11902.2|11900.7|11896.4|11894.9|11907.3|11905.8|11894.4|11892.9|1705
1657117200000|2022-07-06 14:20:00|11896|11894.5|11907.6|11906.1|11912.2|11910.4|11892.9|11891.4|1602
1657117500000|2022-07-06 14:25:00|11907.1|11905.6|11904.1|11902.6|11912.1|11910.6|11901.4|11899.9|1497
1657117800000|2022-07-06 14:30:00|11904|11902.5|11900.3|11898.8|11911.6|11910.1|11898.7|11897.2|1433
1657118100000|2022-07-06 14:35:00|11900.4|11898.9|11903.7|11902.8|11909.1|11908.2|11899.9|11898.4|1625
1657118400000|2022-07-06 14:40:00|11903.5|11902.6|11895.2|11893.7|11906.2|11905.2|11886.6|11885.3|1603
1657118700000|2022-07-06 14:45:00|11895.3|11893.8|11896.2|11894.7|11899.6|11898.2|11887.6|11886.1|1519
1657119000000|2022-07-06 14:50:00|11897|11895.5|11911.5|11910.6|11918.3|11916.4|11896.3|11894.8|1743
1657119300000|2022-07-06 14:55:00|11911.8|11910.3|11909.8|11908.3|11920.4|11919|11908.8|11907.7|1582
1657119600000|2022-07-06 15:00:00|11909.9|11908.4|11906.9|11906|11914.3|11912.8|11902.5|11901|1401
1657119900000|2022-07-06 15:05:00|11907|11906.1|11906.7|11905.2|11908.7|11907.4|11898.9|11897.9|1285
1657120200000|2022-07-06 15:10:00|11906.9|11905.4|11916.6|11915.7|11921.2|11920.3|11903.5|11902.2|1383
1657120500000|2022-07-06 15:15:00|11916.3|11915.4|11910.4|11909.5|11919.7|11918.8|11908.3|11906.8|1255
1657120800000|2022-07-06 15:20:00|11910.9|11910|11912.7|11911.2|11915.3|11913.8|11907.6|11906.7|1264
1657121100000|2022-07-06 15:25:00|11912.8|11911.3|11905.1|11903.6|11912.8|11911.3|11901.5|11900.3|1198
1657121400000|2022-07-06 15:30:00|11905|11903.5|11898.5|11897.6|11906.4|11905.3|11894.9|11893.4|1135
1657121700000|2022-07-06 15:35:00|11898.4|11897.5|11899.9|11898.4|11900.2|11898.8|11892.5|11891.1|1052
1657122000000|2022-07-06 15:40:00|11899.1|11897.6|11901.1|11900.2|11904.7|11903.8|11899|11897.5|1032
1657122300000|2022-07-06 15:45:00|11901|11900.1|11897.2|11896.3|11903.2|11902|11896.7|11895.2|1220
1657122600000|2022-07-06 15:50:00|11897.5|11896|11895.1|11893.6|11898.4|11896.9|11891.8|11890.3|1131
1657122900000|2022-07-06 15:55:00|11894.8|11893.9|11906.2|11904.7|11906.2|11905|11894.6|11893.3|1273
1657123200000|2022-07-06 16:00:00|11906.3|11904.8|11895|11893.5|11908.2|11907|11894.7|11893.2|1205
1657123500000|2022-07-06 16:05:00|11895.3|11893.8|11893.1|11892.2|11902.8|11901.6|11893.1|11892.2|904
1657123800000|2022-07-06 16:10:00|11893.3|11891.8|11895.7|11894.8|11898.7|11897.2|11891.8|11890.3|1003
1657124100000|2022-07-06 16:15:00|11895.8|11894.9|11888.8|11887.9|11898.3|11897|11888.6|11887.4|929
1657124400000|2022-07-06 16:20:00|11888.9|11888|11898.7|11897.8|11900.9|11899.7|11888.9|11887.7|1004
1657124700000|2022-07-06 16:25:00|11898.6|11897.7|11905.3|11903.8|11905.7|11904.6|11897.9|11897|667
1657125000000|2022-07-06 16:30:00|11905.1|11903.6|11904.5|11903|11905.1|11903.9|11899.6|11898.6|892
1657125300000|2022-07-06 16:35:00|11904.4|11902.9|11907.8|11906.9|11911.5|11910|11904.1|11902.6|832
1657125600000|2022-07-06 16:40:00|11907.9|11907|11907.3|11905.8|11909.4|11908.3|11902.6|11901.4|831
1657125900000|2022-07-06 16:45:00|11907.4|11905.9|11909.5|11908.6|11911.1|11909.8|11906.5|11905.3|625
1657126200000|2022-07-06 16:50:00|11909.4|11908.5|11916.4|11914.9|11918.4|11916.9|11906.4|11904.9|879
1657126500000|2022-07-06 16:55:00|11916.5|11915|11910.1|11909.2|11916.9|11915.4|11907.9|11906.4|837
1657126800000|2022-07-06 17:00:00|11909.9|11909|11924.5|11923|11925|11923.5|11909|11907.6|973
1657127100000|2022-07-06 17:05:00|11924.7|11923.2|11931.3|11929.8|11931.6|11930.4|11924.5|11923|967
1657127400000|2022-07-06 17:10:00|11931.1|11929.6|11933.4|11931.9|11934.7|11933.2|11929.4|11928|913
1657127700000|2022-07-06 17:15:00|11933.8|11932.3|11937.8|11936.3|11939.2|11937.7|11929|11927.9|806
1657128000000|2022-07-06 17:20:00|11937.9|11936.4|11937|11935.5|11940.1|11938.9|11935.5|11933.9|677
1657128300000|2022-07-06 17:25:00|11936.7|11935.2|11931.5|11930|11939.9|11938.2|11929.5|11928.2|969
1657128600000|2022-07-06 17:30:00|11931.6|11930.1|11931.4|11930.5|11935.2|11934|11929.4|11928.3|864
1657128900000|2022-07-06 17:35:00|11931.3|11930.4|11928.8|11927.3|11933|11931.7|11925|11923.8|1077
1657129200000|2022-07-06 17:40:00|11928.7|11927.2|11923.6|11922.1|11931.8|11930.7|11923.1|11921.8|763
1657129500000|2022-07-06 17:45:00|11923.7|11922.2|11924.9|11923.4|11928.3|11927.1|11923.7|11922.2|624
1657129800000|2022-07-06 17:50:00|11925|11923.5|11927|11925.5|11928.8|11927.7|11923.8|11922.3|577
1657130100000|2022-07-06 17:55:00|11927.1|11925.6|11931.9|11927.3|11933.2|11929.5|11924|11922.2|946
1657130400000|2022-07-06 18:00:00|11932.5|11927.5|11937.6|11936.1|11945|11942.7|11918|11912.1|2303
1657130700000|2022-07-06 18:05:00|11937.7|11936.2|11928.8|11927.3|11946.8|11945|11927.1|11925.6|1912
1657131000000|2022-07-06 18:10:00|11928.5|11927|11932.4|11930.9|11934.6|11933.1|11925.7|11924.1|1504
1657131300000|2022-07-06 18:15:00|11932.5|11931|11913.8|11912.3|11932.8|11931.3|11911.4|11910.1|1312
1657131600000|2022-07-06 18:20:00|11913.5|11912|11911.7|11910.2|11917.6|11916.1|11911.1|11909.6|1161
1657131900000|2022-07-06 18:25:00|11911.6|11910.1|11927.8|11926.3|11929.1|11927.6|11908.8|11907.3|1386
1657132200000|2022-07-06 18:30:00|11928.3|11926|11930.6|11929.1|11933|11931.2|11922.6|11921.1|1285
1657132500000|2022-07-06 18:35:00|11930.8|11929.3|11924.3|11922.8|11934.1|11932.6|11921.5|11920|1325
1657132800000|2022-07-06 18:40:00|11924.4|11922.9|11930.9|11929.4|11931.8|11930.3|11923.5|11922|1229
1657133100000|2022-07-06 18:45:00|11930.7|11929.2|11929.7|11928.2|11934.2|11932.7|11927.4|11925.9|990
1657133400000|2022-07-06 18:50:00|11929.6|11928.1|11922.4|11920.9|11929.7|11928.4|11922.1|11920.6|1030
1657133700000|2022-07-06 18:55:00|11922.5|11921|11925.4|11924.5|11928.1|11926.8|11920.8|11919.3|1082
1657134000000|2022-07-06 19:00:00|11925.5|11924.6|11928.6|11927.1|11928.6|11927.1|11921.8|11920.3|946
1657134300000|2022-07-06 19:05:00|11929|11927.5|11934.8|11933.3|11935.1|11933.3|11926.1|11924.6|911
1657134600000|2022-07-06 19:10:00|11934.7|11933.2|11931.8|11930.3|11935.7|11933.8|11930.9|11929.3|892
1657134900000|2022-07-06 19:15:00|11931.7|11930.2|11931.6|11930.1|11937.7|11936.4|11930.7|11929.2|728
1657135200000|2022-07-06 19:20:00|11931.3|11929.8|11931.8|11930.3|11934.1|11932.4|11930.9|11929|793
1657135500000|2022-07-06 19:25:00|11931.9|11930.4|11933.3|11932.4|11934.8|11933.3|11930.9|11929.6|704
1657135800000|2022-07-06 19:30:00|11933.6|11932.1|11928.1|11927.2|11933.8|11932.5|11927.7|11926.6|705
1657136100000|2022-07-06 19:35:00|11928|11927.1|11928.8|11927.3|11929.1|11928.1|11925.8|11924.4|636
1657136400000|2022-07-06 19:40:00|11928.5|11927|11925.2|11923.7|11928.5|11927.3|11925.1|11923.6|691
1657136700000|2022-07-06 19:45:00|11924.8|11923.3|11923.3|11921.8|11927.5|11926.4|11922.4|11920.9|690
1657137000000|2022-07-06 19:50:00|11923.4|11921.9|11919.8|11918.3|11925.1|11923.6|11916.9|11915.2|935
1657137300000|2022-07-06 19:55:00|11919.7|11918.2|11926.2|11924.7|11926.5|11925.2|11918.2|11916.3|584
1657137600000|2022-07-06 20:00:00|11926.3|11924.8|11924.4|11922.9|11928.8|11927.3|11923.9|11922.4|553
1657137900000|2022-07-06 20:05:00|11924.3|11922.8|11922.1|11921.2|11924.7|11923.4|11922.1|11921|219
1657138200000|2022-07-06 20:10:00|11922|11921.1|11923.3|11922.4|11925.5|11924|11922|11921|300
1657138500000|2022-07-06 20:15:00|11923.2|11922.3|11921.2|11919.7|11924.4|11922.9|11917.9|11917|396
1657138800000|2022-07-06 20:20:00|11921.4|11919.9|11923.3|11921.8|11923.4|11921.9|11920|11918.5|273
1657139100000|2022-07-06 20:25:00|11923.4|11921.9|11922.4|11920.9|11923.8|11922.5|11921.7|11920.1|244
1657139400000|2022-07-06 20:30:00|11921.8|11920.3|11922.7|11921.8|11923.1|11922|11921|11919.6|170
1657139700000|2022-07-06 20:35:00|11922.8|11921.9|11923|11921.5|11923.8|11922.3|11922.6|11921.3|79
1657140000000|2022-07-06 20:40:00|11923.1|11921.6|11921.2|11919.7|11923.2|11921.8|11921.1|11919.6|110
1657140300000|2022-07-06 20:45:00|11921.1|11919.6|11920.1|11918.6|11922|11920.5|11920|11918.5|158
1657140600000|2022-07-06 20:50:00|11920|11918.5|11922.8|11921.3|11923.7|11921.3|11918.1|11916.3|356
1657140900000|2022-07-06 20:55:00|11923.3|11921.2|11933|11922|11933.4|11922.4|11922.1|11917.7|733
1657141200000|2022-07-06 21:00:00|11932.6|11921.6|11924.9|11913.9|11933.3|11922.3|11924.9|11913.9|16
1657141500000|2022-07-06 21:05:00|11925.9|11914.9|11928|11917|11931.1|11920.1|11925.6|11914.6|166
1657141800000|2022-07-06 21:10:00|11927.8|11916.8|11926.8|11915.8|11930|11919|11924.1|11913.1|198
1657142100000|2022-07-06 21:15:00|11926.7|11915.7|11934.6|11923.6|11936.1|11925.1|11923.9|11912.9|282
1657142400000|2022-07-06 21:20:00|11934.2|11923.2|11932.4|11921.4|11935.2|11924.2|11931|11921.1|1121
1657142700000|2022-07-06 21:25:00|11932.1|11921.5|11925.6|11914.6|11933.4|11922.4|11924.3|11913.6|336
1657143000000|2022-07-06 21:30:00|11925.5|11914.5|11923.6|11916.9|11926.5|11917.1|11923|11913.6|462
1657143300000|2022-07-06 21:35:00|11923.5|11916.8|11923.7|11916.7|11924.3|11917.6|11923.4|11915.4|951
1657143600000|2022-07-06 21:40:00|11923.6|11916.6|11923.3|11917.6|11924.3|11917.7|11923.1|11915.4|1190
1657143900000|2022-07-06 21:45:00|11923.1|11917.5|11922.4|11916.3|11924.8|11919.3|11917.6|11906.6|1708
1657144200000|2022-07-06 21:50:00|11922.5|11917.1|11923.8|11912.8|11925.3|11917.6|11921.5|11910.5|1547
1657144500000|2022-07-06 21:55:00|11923.7|11912.7|11921.3|11912.6|11926.1|11919.7|11920.1|11909.6|1130
1657144800000|2022-07-06 22:00:00|11921.4|11910.4|11925|11921.4|11927.5|11921.7|11919.7|11910.4|703
1657145100000|2022-07-06 22:05:00|11925.1|11920.7|11924.5|11920.9|11925.1|11922.3|11923.9|11920.3|619
1657145400000|2022-07-06 22:10:00|11924.3|11921|11918.3|11916.8|11924.9|11922.3|11918.1|11916.1|1008
1657145700000|2022-07-06 22:15:00|11918.9|11916.4|11922.2|11919.7|11923.2|11920.5|11916.8|11914.6|1104
1657146000000|2022-07-06 22:20:00|11922.3|11919.8|11923.7|11921.4|11924.8|11922.2|11920.6|11918.4|785
1657146300000|2022-07-06 22:25:00|11924|11921.5|11925.3|11922.6|11925.6|11922.7|11923.3|11921.2|725
1657146600000|2022-07-06 22:30:00|11925.2|11922.7|11926.9|11924.7|11927.7|11925.6|11923.2|11921.4|749
1657146900000|2022-07-06 22:35:00|11927|11924.8|11926.9|11924.7|11927.9|11925.1|11926.3|11923.5|468
1657147200000|2022-07-06 22:40:00|11926.5|11925|11924.9|11922.7|11927.1|11925|11924.2|11922|603
1657147500000|2022-07-06 22:45:00|11925|11922.8|11926.8|11924.5|11927.1|11925.1|11924.4|11922.4|580
1657147800000|2022-07-06 22:50:00|11926|11924.6|11928|11925.9|11928.3|11926.3|11925.7|11923.9|601
1657148100000|2022-07-06 22:55:00|11928.1|11925.8|11927.2|11924.7|11928.3|11926.2|11926.2|11924.2|662
1657148400000|2022-07-06 23:00:00|11926.6|11925.1|11925.8|11924.3|11927.6|11925.7|11924.4|11922.9|503
1657148700000|2022-07-06 23:05:00|11925.7|11924.2|11924.4|11922.9|11927.3|11925.8|11923.5|11922|546
1657149000000|2022-07-06 23:10:00|11924.6|11923.1|11920.7|11919.2|11924.8|11923.1|11920.2|11918.7|440
1657149300000|2022-07-06 23:15:00|11920.4|11918.9|11918.5|11917|11920.6|11919.1|11917.4|11915.9|330
1657149600000|2022-07-06 23:20:00|11918.4|11916.9|11921.7|11920.2|11923.1|11921.6|11918.1|11916.6|247
1657149900000|2022-07-06 23:25:00|11921.8|11920.3|11921.7|11920.2|11924|11922.3|11921.4|11919.9|231
1657150200000|2022-07-06 23:30:00|11921.8|11920.3|11923.6|11922.1|11923.8|11922.3|11921.8|11920.3|229
1657150500000|2022-07-06 23:35:00|11923.7|11922.2|11925.6|11924.1|11925.7|11924.2|11922.3|11920.8|329
1657150800000|2022-07-06 23:40:00|11925.7|11924.2|11921.9|11920.4|11925.7|11924.2|11918.8|11917.3|356
1657151100000|2022-07-06 23:45:00|11922|11920.5|11924.1|11922.6|11925.8|11924|11920.9|11919.4|385
1657151400000|2022-07-06 23:50:00|11924|11922.5|11925.2|11923.7|11925.5|11924|11922.9|11921.4|427
1657151700000|2022-07-06 23:55:00|11925.3|11923.8|11923.2|11921.7|11925.8|11924.5|11922.2|11920.7|497
1657152000000|2022-07-07 00:00:00|11923.3|11921.8|11917.5|11916|11923.4|11922.1|11917.5|11916|961
1657152300000|2022-07-07 00:05:00|11917.3|11915.8|11912.7|11911.2|11917.8|11916.3|11911.1|11909.6|790
1657152600000|2022-07-07 00:10:00|11912.5|11911.6|11911.6|11910.1|11913.7|11912.2|11909.5|11908.3|700
1657152900000|2022-07-07 00:15:00|11911.5|11910|11915.7|11914.8|11916.6|11915.7|11911.4|11909.9|628
1657153200000|2022-07-07 00:20:00|11915.8|11914.9|11924.3|11922.8|11926.6|11925.1|11915.7|11914.6|745
1657153500000|2022-07-07 00:25:00|11924.4|11922.9|11923.4|11921.9|11927.4|11925.9|11923.2|11921.8|543
1657153800000|2022-07-07 00:30:00|11923.5|11922|11920.9|11919.4|11924.8|11923.2|11920.8|11919.3|579
1657154100000|2022-07-07 00:35:00|11920.4|11918.9|11923.3|11921.8|11924.1|11922.6|11920.1|11918.6|708
1657154400000|2022-07-07 00:40:00|11923.1|11921.6|11926.6|11925.1|11927.2|11925.7|11922|11920.5|578
1657154700000|2022-07-07 00:45:00|11926.5|11925|11924.2|11923.3|11927.7|11926.3|11923.9|11922.8|441
1657155000000|2022-07-07 00:50:00|11924.1|11923.2|11924|11922.5|11930.8|11929.3|11922.8|11921.7|780
1657155300000|2022-07-07 00:55:00|11923.7|11922.2|11926.7|11925.2|11931.5|11930|11923.6|11922.1|643
1657155600000|2022-07-07 01:00:00|11926.8|11925.3|11921.2|11919.7|11928.6|11927.1|11920.4|11919|943
1657155900000|2022-07-07 01:05:00|11921.1|11919.6|11918.7|11917.2|11922.6|11921.1|11916.8|11915.3|780
1657156200000|2022-07-07 01:10:00|11919|11917.5|11922.8|11921.3|11923.1|11921.6|11915.9|11914.7|814
1657156500000|2022-07-07 01:15:00|11923|11921.5|11922.7|11921.2|11925.2|11923.7|11920.8|11919.9|780
1657156800000|2022-07-07 01:20:00|11922.8|11921.3|11922.3|11920.8|11923.7|11922.2|11917.9|11916.4|817
1657157100000|2022-07-07 01:25:00|11922.4|11920.9|11922.2|11920.7|11925.3|11923.8|11921.6|11920.3|504
1657157400000|2022-07-07 01:30:00|11922.5|11921|11926.4|11924.9|11927.4|11925.9|11918.9|11917.4|874
1657157700000|2022-07-07 01:35:00|11926.6|11925.1|11923|11921.5|11929.8|11928.4|11921.5|11920|864
1657158000000|2022-07-07 01:40:00|11922.8|11921.3|11920.7|11919.2|11923|11921.5|11918.1|11916.6|931
1657158300000|2022-07-07 01:45:00|11920.6|11919.1|11922.1|11921.2|11923.3|11921.8|11919.9|11918.7|887
1657158600000|2022-07-07 01:50:00|11922|11921.1|11919.8|11918.3|11922.9|11921.6|11917.5|11916.6|916
1657158900000|2022-07-07 01:55:00|11920|11918.5|11922.4|11921.5|11922.9|11921.7|11918.1|11917.1|727
1657159200000|2022-07-07 02:00:00|11922.6|11921.7|11934.1|11932.6|11934.6|11933.2|11922.5|11921.6|856
1657159500000|2022-07-07 02:05:00|11933.9|11932.4|11933.2|11931.7|11936.7|11935.4|11931.8|11930.6|945
1657159800000|2022-07-07 02:10:00|11933.5|11932|11931.4|11929.9|11934.7|11933.2|11928.7|11927.2|782
1657160100000|2022-07-07 02:15:00|11931.6|11930.1|11934.7|11933.2|11937.6|11936.1|11931.6|11930.1|719
1657160400000|2022-07-07 02:20:00|11934|11933.1|11935.5|11934|11936.6|11935.1|11933.5|11932|728
1657160700000|2022-07-07 02:25:00|11935.4|11933.9|11934.5|11933|11935.9|11934.4|11933.5|11932.1|448
1657161000000|2022-07-07 02:30:00|11934.6|11933.1|11941.6|11940.1|11942|11940.5|11934|11932.5|523
1657161300000|2022-07-07 02:35:00|11941.5|11940|11940.7|11939.2|11942.7|11941.2|11938.5|11937.4|666
1657161600000|2022-07-07 02:40:00|11940.6|11939.1|11946|11944.5|11946|11944.9|11940.1|11938.6|684
1657161900000|2022-07-07 02:45:00|11945.9|11944.4|11942.6|11941.1|11947.6|11946.1|11942.4|11940.9|792
1657162200000|2022-07-07 02:50:00|11942.7|11941.2|11945.2|11943.7|11945.3|11943.8|11940.6|11939.1|751
1657162500000|2022-07-07 02:55:00|11945.3|11943.8|11948.5|11947|11953.6|11952.1|11942.2|11940.7|1093
1657162800000|2022-07-07 03:00:00|11948.6|11947.1|11947.6|11946.1|11950.4|11948.9|11945.1|11943.7|1015
1657163100000|2022-07-07 03:05:00|11947.5|11946|11951.2|11949.7|11951.2|11950|11947.2|11945.7|670
1657163400000|2022-07-07 03:10:00|11951.3|11949.8|11952.3|11951.4|11953.5|11952.4|11949.8|11948.4|682
1657163700000|2022-07-07 03:15:00|11952.6|11951.1|11951.6|11950.1|11952.8|11951.4|11949.9|11948.4|772
1657164000000|2022-07-07 03:20:00|11951.5|11950|11952.3|11950.8|11954.2|11952.9|11950.4|11949.2|701
1657164300000|2022-07-07 03:25:00|11952.5|11951|11952.4|11950.9|11954.2|11952.7|11951.6|11950.4|611
1657164600000|2022-07-07 03:30:00|11952.3|11950.8|11947.6|11946.1|11952.8|11951.3|11947.1|11945.6|612
1657164900000|2022-07-07 03:35:00|11947.5|11946|11948.7|11947.2|11949.9|11948.4|11947.5|11946|573
1657165200000|2022-07-07 03:40:00|11948.6|11947.1|11951.8|11950.3|11952.2|11950.9|11947.3|11946.3|498
1657165500000|2022-07-07 03:45:00|11951.9|11950.4|11948.3|11947.4|11952.8|11951.5|11948.2|11946.7|449
1657165800000|2022-07-07 03:50:00|11948.6|11947.1|11946.5|11945|11949.1|11947.8|11945.8|11944.5|524
1657166100000|2022-07-07 03:55:00|11946.4|11944.9|11948.1|11946.6|11948.3|11947|11944.8|11943.6|490
1657166400000|2022-07-07 04:00:00|11948|11946.5|11947.8|11946.9|11950.3|11949.2|11946.7|11945.2|562
1657166700000|2022-07-07 04:05:00|11947.9|11947|11946.6|11945.1|11950|11948.6|11945.9|11944.7|570
1657167000000|2022-07-07 04:10:00|11946.7|11945.2|11947.4|11945.9|11948.8|11947.3|11943.9|11942.9|541
1657167300000|2022-07-07 04:15:00|11947.5|11946|11948.4|11946.9|11950.9|11949.4|11947|11945.8|476
1657167600000|2022-07-07 04:20:00|11948.5|11947|11946.6|11945.1|11948.8|11947.4|11946.2|11944.8|504
1657167900000|2022-07-07 04:25:00|11946.5|11945|11946.3|11944.8|11947.3|11946|11945.6|11944.3|373
1657168200000|2022-07-07 04:30:00|11946.4|11944.9|11944.4|11942.9|11946.7|11945.2|11941.5|11940|537
1657168500000|2022-07-07 04:35:00|11944.3|11942.8|11946.2|11944.7|11946.5|11945.4|11943.7|11942.3|471
1657168800000|2022-07-07 04:40:00|11946.1|11944.6|11947.8|11946.3|11948|11946.6|11945.7|11944.2|427
1657169100000|2022-07-07 04:45:00|11947.7|11946.2|11949.3|11947.8|11951.2|11950|11947.6|11946.2|458
1657169400000|2022-07-07 04:50:00|11949.4|11947.9|11949.4|11947.9|11950.3|11949|11948.4|11947.3|479
1657169700000|2022-07-07 04:55:00|11949.1|11947.6|11949|11947.5|11949.4|11947.9|11946.8|11945.3|310
1657170000000|2022-07-07 05:00:00|11949.1|11947.6|11951.3|11949.8|11952.3|11950.8|11947.7|11946.5|486
1657170300000|2022-07-07 05:05:00|11951|11949.5|11954.8|11953.3|11955|11953.6|11950.9|11949.4|556
1657170600000|2022-07-07 05:10:00|11954.7|11953.2|11964.3|11962.8|11966.1|11964|11953.6|11952.1|972
1657170900000|2022-07-07 05:15:00|11964.2|11962.7|11961.9|11960.4|11965|11963.5|11960.6|11959.1|685
1657171200000|2022-07-07 05:20:00|11962|11960.5|11958.1|11956.6|11963.1|11961.6|11957.6|11956.2|623
1657171500000|2022-07-07 05:25:00|11958.2|11956.7|11959.8|11958.3|11960|11958.7|11957|11955.5|515
1657171800000|2022-07-07 05:30:00|11958.8|11957.9|11954.1|11952.6|11961.2|11959.7|11953.7|11952.5|648
1657172100000|2022-07-07 05:35:00|11954.2|11952.7|11954.4|11952.9|11958|11956.8|11953.7|11952.2|669
1657172400000|2022-07-07 05:40:00|11954.5|11953|11953.7|11952.2|11955.8|11954.3|11952|11950.5|545
1657172700000|2022-07-07 05:45:00|11953.4|11952.5|11957.2|11955.7|11958.9|11957.7|11953.4|11952.2|677
1657173000000|2022-07-07 05:50:00|11957.3|11955.8|11956.6|11955.1|11958.5|11957.4|11955.7|11954.2|497
1657173300000|2022-07-07 05:55:00|11956.7|11955.2|11947.4|11945.9|11956.7|11955.2|11947.4|11945.9|1015
1657173600000|2022-07-07 06:00:00|11947|11945.5|11945.4|11943.9|11952.5|11951|11944.9|11943.8|1053
1657173900000|2022-07-07 06:05:00|11945.5|11944|11945.1|11943.6|11948|11946.8|11939.7|11938.4|832
1657174200000|2022-07-07 06:10:00|11945|11943.5|11944.4|11942.9|11945.6|11944.1|11939.9|11938.4|864
1657174500000|2022-07-07 06:15:00|11944.3|11942.8|11945.7|11944.2|11948|11946.7|11943.4|11942.1|826
1657174800000|2022-07-07 06:20:00|11945.9|11944.4|11947.1|11946.2|11948.6|11947.5|11942.2|11941.3|827
1657175100000|2022-07-07 06:25:00|11947.3|11945.8|11949|11947.5|11950.8|11949.7|11943.4|11942.1|862
1657175400000|2022-07-07 06:30:00|11949.2|11947.7|11944.1|11942.6|11950.3|11949.4|11943|11941.5|830
1657175700000|2022-07-07 06:35:00|11944.2|11942.7|11947.9|11946.4|11948.9|11947.4|11943.9|11942.4|591
1657176000000|2022-07-07 06:40:00|11948|11946.5|11953.3|11951.8|11953.8|11952.6|11947.9|11946.4|803
1657176300000|2022-07-07 06:45:00|11953.2|11951.7|11957|11955.5|11957.1|11955.6|11952|11950.5|725
1657176600000|2022-07-07 06:50:00|11957.1|11955.6|11952|11951.1|11958.1|11957|11951|11949.5|636
1657176900000|2022-07-07 06:55:00|11952.2|11950.7|11954.2|11952.7|11957.4|11955.9|11947.7|11946.2|918
1657177200000|2022-07-07 07:00:00|11954.3|11952.8|11956.2|11954.7|11960.4|11958.9|11948.9|11947.8|1245
1657177500000|2022-07-07 07:05:00|11956.3|11954.8|11957.3|11956.4|11963.1|11962.1|11955.2|11954|1086
1657177800000|2022-07-07 07:10:00|11957.2|11956.3|11947|11945.5|11963|11962.1|11945.9|11944.4|1025
1657178100000|2022-07-07 07:15:00|11947.1|11945.6|11943.1|11941.6|11948.5|11947.6|11934.9|11933.4|1331
1657178400000|2022-07-07 07:20:00|11943.2|11941.7|11960.2|11959.3|11961.4|11959.9|11941.8|11940.3|1051
1657178700000|2022-07-07 07:25:00|11960.3|11959.4|11952.3|11950.8|11963.7|11962.2|11949.8|11948.5|994
1657179000000|2022-07-07 07:30:00|11952.4|11950.9|11956.8|11955.3|11962.7|11961.2|11952.3|11950.8|1136
1657179300000|2022-07-07 07:35:00|11956.9|11955.4|11950.5|11949|11958.5|11957.2|11949|11947.5|999
1657179600000|2022-07-07 07:40:00|11950.6|11949.1|11940.1|11939.2|11953.8|11952.4|11939.8|11938.8|959
1657179900000|2022-07-07 07:45:00|11940|11939.1|11943.8|11942.9|11944|11942.9|11937.2|11935.9|1004
1657180200000|2022-07-07 07:50:00|11943.9|11943|11940.9|11939.4|11945.6|11944.7|11938.2|11936.7|1157
1657180500000|2022-07-07 07:55:00|11941|11939.5|11939|11937.5|11945.5|11944.4|11934.3|11932.8|1033
1657180800000|2022-07-07 08:00:00|11938.7|11937.2|11953.7|11952.8|11954.3|11953.3|11936.6|11935.7|1059
1657181100000|2022-07-07 08:05:00|11953.6|11952.7|11991.1|11989.6|11995.5|11993.6|11951.9|11951|1626
1657181400000|2022-07-07 08:10:00|11991|11989.5|11972.9|11971.4|11992|11990.5|11969.2|11967.9|1364
1657181700000|2022-07-07 08:15:00|11972.8|11971.3|11972.9|11971.4|11980.3|11978.8|11968.3|11966.8|1072
1657182000000|2022-07-07 08:20:00|11973.1|11971.6|11976.9|11975.4|11983.1|11981.6|11972.3|11970.8|1025
1657182300000|2022-07-07 08:25:00|11977|11975.5|11974.3|11972.8|11980.5|11979|11971.1|11969.6|806
1657182600000|2022-07-07 08:30:00|11974.2|11972.7|11973.5|11972|11978.6|11977.3|11970.1|11968.6|1020
1657182900000|2022-07-07 08:35:00|11973.7|11972.2|11971|11969.5|11981.6|11980.1|11970.2|11968.7|1005
1657183200000|2022-07-07 08:40:00|11971.1|11969.6|11965.5|11964|11974.7|11973.2|11964.9|11963.4|991
1657183500000|2022-07-07 08:45:00|11965.3|11963.8|11960.2|11958.7|11965.4|11963.9|11957.2|11955.7|1004
1657183800000|2022-07-07 08:50:00|11960.1|11958.6|11964.9|11963.4|11966.7|11965.2|11958.9|11957.6|1035
1657184100000|2022-07-07 08:55:00|11964.8|11963.3|11969.9|11968.4|11970.6|11968.9|11952.3|11950.9|1117
1657184400000|2022-07-07 09:00:00|11970|11968.5|11958.2|11956.7|11978.3|11976.5|11956|11954.5|1644
1657184700000|2022-07-07 09:05:00|11958.3|11956.8|11966.5|11965|11967.6|11966.2|11957.4|11955.9|1023
1657185000000|2022-07-07 09:10:00|11966.3|11964.8|11969.4|11967.9|11973.2|11971.7|11964.2|11962.7|1046
1657185300000|2022-07-07 09:15:00|11969.5|11968|11974.7|11973.2|11979.6|11978.1|11968.1|11966.6|904
1657185600000|2022-07-07 09:20:00|11974.8|11973.3|11973.7|11972.2|11977.8|11976.4|11972.4|11970.9|1065
1657185900000|2022-07-07 09:25:00|11973.8|11972.3|11975.9|11974.4|11979.5|11978.2|11972.9|11971.4|881
1657186200000|2022-07-07 09:30:00|11975.8|11974.3|11986.5|11985|11987.9|11986.9|11974.4|11972.9|1012
1657186500000|2022-07-07 09:35:00|11986.6|11985.1|11994.3|11992.8|11995.3|11994.1|11985.7|11984.5|1055
1657186800000|2022-07-07 09:40:00|11994.1|11992.6|11998.6|11997.1|11998.9|11997.4|11990.9|11990|891
1657187100000|2022-07-07 09:45:00|11998.4|11997.5|11993.6|11992.1|11999.6|11998.6|11993.1|11991.7|762
1657187400000|2022-07-07 09:50:00|11993.5|11992|11993.8|11992.9|11995.7|11994.4|11991.3|11990.1|913
1657187700000|2022-07-07 09:55:00|11993.9|11993|11998.4|11997.5|11999.5|11998.3|11988|11986.5|928
1657188000000|2022-07-07 10:00:00|11998.3|11997.4|11998.2|11997.3|11999.9|11999|11996.6|11995.4|798
1657188300000|2022-07-07 10:05:00|11998.5|11997|12014.3|12012.8|12018.1|12016.4|11997.9|11996.6|1144
1657188600000|2022-07-07 10:10:00|12014.2|12012.7|12019.9|12018.4|12024.3|12022.8|12012.2|12010.8|1077
1657188900000|2022-07-07 10:15:00|12019.8|12018.3|12015|12013.5|12021.6|12020.3|12012.5|12011|895
1657189200000|2022-07-07 10:20:00|12015.1|12013.6|12017.4|12015.9|12019.4|12017.9|12012.9|12011.4|987
1657189500000|2022-07-07 10:25:00|12017.5|12016|12014.9|12013.4|12018.4|12016.9|12009.1|12007.6|860
1657189800000|2022-07-07 10:30:00|12014.6|12013.1|12011.6|12010.1|12014.8|12013.3|12006.3|12004.8|888
1657190100000|2022-07-07 10:35:00|12011.7|12010.2|12001.1|11999.6|12014.3|12012.8|11999.4|11997.9|896
1657190400000|2022-07-07 10:40:00|12001|11999.5|12003.1|12001.6|12004.9|12003.4|11998.4|11996.9|932
1657190700000|2022-07-07 10:45:00|12002.9|12001.4|11993.3|11991.8|12004.1|12002.7|11993.3|11991.8|862
1657191000000|2022-07-07 10:50:00|11993.2|11991.7|11991.5|11990|11997.2|11995.7|11990.8|11989.3|1054
1657191300000|2022-07-07 10:55:00|11991.6|11990.1|11993.5|11992|11996.2|11994.7|11990.4|11989|1007
1657191600000|2022-07-07 11:00:00|11993.4|11991.9|11990.5|11989.6|11995.6|11994.7|11981.9|11980.4|1063
1657191900000|2022-07-07 11:05:00|11990.6|11989.7|11978.1|11976.6|11991.2|11989.9|11977.5|11976|931
1657192200000|2022-07-07 11:10:00|11978|11976.5|11978.6|11977.7|11981.4|11980.1|11974.2|11972.7|742
1657192500000|2022-07-07 11:15:00|11978.8|11977.9|11978.5|11977|11984.1|11982.6|11976.4|11974.9|837
1657192800000|2022-07-07 11:20:00|11978.3|11976.8|11976.1|11974.6|11979.5|11978.4|11975|11973.7|838
1657193100000|2022-07-07 11:25:00|11976|11974.5|11977.9|11976.4|11985.9|11984.4|11974.3|11972.8|745
1657193400000|2022-07-07 11:30:00|11978.1|11976.6|11979.8|11978.9|11984|11982.5|11974.7|11973.4|1034
1657193700000|2022-07-07 11:35:00|11979.7|11978.8|11978.7|11977.8|11983.7|11982.5|11977.4|11975.9|1150
1657194000000|2022-07-07 11:40:00|11978.8|11977.9|11980|11978.5|11980.4|11979.4|11971.9|11970.6|1141
1657194300000|2022-07-07 11:45:00|11979.7|11978.8|11979.3|11977.8|11981.7|11980.2|11976.6|11975.1|943
1657194600000|2022-07-07 11:50:00|11979.5|11978|11977.2|11975.7|11979.9|11978.7|11973|11971.5|969
1657194900000|2022-07-07 11:55:00|11977.3|11975.8|11975.8|11974.3|11980|11978.8|11973.3|11971.8|1016
1657195200000|2022-07-07 12:00:00|11975.6|11974.1|11980|11978.5|11982.8|11981.3|11975.2|11973.7|934
1657195500000|2022-07-07 12:05:00|11979.9|11978.4|11972|11970.5|11981.3|11979.8|11971.1|11969.6|751
1657195800000|2022-07-07 12:10:00|11972.1|11970.6|11962.7|11960.6|11972.1|11970.6|11959.5|11958|1132
1657196100000|2022-07-07 12:15:00|11963.1|11960.5|11967.4|11965.9|11970.1|11968.6|11959.6|11958.1|1043
1657196400000|2022-07-07 12:20:00|11967.3|11965.8|11977.3|11976.4|11978.7|11977.2|11967.2|11965.7|1173
1657196700000|2022-07-07 12:25:00|11977.2|11976.3|11979.1|11975.7|11981.7|11980.5|11976.4|11975.1|873
1657197000000|2022-07-07 12:30:00|11979.5|11975.4|11972.2|11971.3|11979.8|11978.8|11970.5|11969.2|1095
1657197300000|2022-07-07 12:35:00|11972.3|11971.4|11977.1|11976.2|11980.5|11979.3|11969.5|11968.6|981
1657197600000|2022-07-07 12:40:00|11976.9|11976|11983.9|11983|11985.4|11984.2|11973.7|11972.2|1071
1657197900000|2022-07-07 12:45:00|11984|11983.1|11973.7|11972.2|11985.1|11983.9|11971.5|11970|1077
1657198200000|2022-07-07 12:50:00|11973.8|11972.3|11975.5|11974|11976.9|11975.4|11972.2|11970.7|1078
1657198500000|2022-07-07 12:55:00|11975.4|11973.9|11964.8|11963.3|11975.5|11974|11963.3|11961.9|1188
1657198800000|2022-07-07 13:00:00|11964.7|11963.2|11950.5|11949|11966.7|11965.8|11949.9|11948.4|1345
1657199100000|2022-07-07 13:05:00|11950.3|11948.8|11955.9|11954.4|11960.4|11959.4|11949.3|11947.8|1123
1657199400000|2022-07-07 13:10:00|11955.8|11954.3|11951.7|11950.2|11957.2|11955.7|11948.7|11947.5|1105
1657199700000|2022-07-07 13:15:00|11951.6|11950.1|11962|11960.5|11964|11962.6|11951|11949.8|980
1657200000000|2022-07-07 13:20:00|11962.1|11960.6|11962.4|11960.9|11964.7|11963.8|11959.5|11958|983
1657200300000|2022-07-07 13:25:00|11962.6|11961.1|11966.2|11965.3|11970.9|11969.5|11961.6|11960.1|1163
1657200600000|2022-07-07 13:30:00|11966.1|11965.2|11974.4|11972.9|11975.6|11974.1|11961.5|11960.2|1457
1657200900000|2022-07-07 13:35:00|11974.5|11973|11981|11979.5|11986.5|11985.3|11973.8|11972.3|1387
1657201200000|2022-07-07 13:40:00|11981.5|11980|11986.4|11984.9|11989.4|11988|11981.3|11980|1316
1657201500000|2022-07-07 13:45:00|11986.5|11985|11988.2|11987.3|11994.1|11992.9|11984.3|11983.1|1184
1657201800000|2022-07-07 13:50:00|11988.4|11986.9|12002.4|12000.9|12008.5|12007|11988.4|11986.9|1365
1657202100000|2022-07-07 13:55:00|12002.6|12001.1|12007.3|12005.8|12007.8|12006.4|12000.9|11999.4|1207
1657202400000|2022-07-07 14:00:00|12006.8|12005.9|11998.2|11996.7|12008.2|12007.1|11995|11993.5|1271
1657202700000|2022-07-07 14:05:00|11998.3|11996.8|11998.4|11996.9|11999.6|11998.3|11992.8|11991.3|1280
1657203000000|2022-07-07 14:10:00|11998.3|11997.4|11991.9|11990.4|11998.4|11997.5|11990.5|11989.5|1388
1657203300000|2022-07-07 14:15:00|11991.6|11990.7|11992.5|11991.6|11998.3|11997.2|11990.5|11989.6|1193
1657203600000|2022-07-07 14:20:00|11992.4|11991.5|11990.2|11988.7|11994.8|11993.8|11986.9|11985.4|1112
1657203900000|2022-07-07 14:25:00|11990.3|11988.8|11996.6|11995.7|11998|11996.9|11989.2|11987.9|1165
1657204200000|2022-07-07 14:30:00|11997.1|11995.6|11992.7|11991.8|11997.8|11996.7|11991.2|11989.8|1088
1657204500000|2022-07-07 14:35:00|11992.6|11991.7|11992.7|11991.2|11998.7|11997.5|11989.4|11987.9|1060
1657204800000|2022-07-07 14:40:00|11992.8|11991.3|11994|11992.5|12002.6|12001.4|11990.9|11989.4|1140
1657205100000|2022-07-07 14:45:00|11993.9|11992.4|11998.3|11996.8|12005.6|12004.1|11990.6|11989.1|1238
1657205400000|2022-07-07 14:50:00|11998.2|11996.7|12004.2|12003.3|12004.9|12003.4|11993.8|11992.7|1298
1657205700000|2022-07-07 14:55:00|12004.1|12003.2|12000.8|11999.9|12004.6|12003.7|11994|11993.1|1286
1657206000000|2022-07-07 15:00:00|12000.9|12000|11998.4|11996.9|12002.6|12001.4|11993|11991.5|1118
1657206300000|2022-07-07 15:05:00|11998|11996.5|12001.6|12000.7|12003.5|12002.3|11996.9|11995.7|861
1657206600000|2022-07-07 15:10:00|12001.7|12000.8|12003.4|12002.5|12012.4|12010.9|12001.7|12000.7|1049
1657206900000|2022-07-07 15:15:00|12003.7|12002.8|11999.4|11997.9|12009.9|12008.6|11999|11997.8|1009
1657207200000|2022-07-07 15:20:00|11999.5|11998|12001.4|11999.9|12003|12001.5|11994.8|11993.7|1088
1657207500000|2022-07-07 15:25:00|12001.6|12000.1|12003.4|12001.9|12006.5|12005.1|11999.9|11998.7|1028
1657207800000|2022-07-07 15:30:00|12003.1|12002.2|12003.5|12002|12006.6|12005.6|11998.7|11997.6|1035
1657208100000|2022-07-07 15:35:00|12003.4|12001.9|11994.7|11993.2|12007.6|12006.6|11994.3|11993|905
1657208400000|2022-07-07 15:40:00|11994.5|11993|11996.6|11995.7|12000.7|11999.6|11994.3|11992.8|942
1657208700000|2022-07-07 15:45:00|11997|11995.5|11999.2|11998.3|12001.8|12000.3|11996.3|11995.1|888
1657209000000|2022-07-07 15:50:00|11998.9|11998|11996.9|11996|12002.9|12001.7|11996.7|11995.8|722
1657209300000|2022-07-07 15:55:00|11996.8|11995.9|11994.8|11993.3|11997.5|11996.3|11989.8|11988.7|802
1657209600000|2022-07-07 16:00:00|11994.9|11993.4|11997.6|11996.1|11997.9|11996.5|11991.5|11990|862
1657209900000|2022-07-07 16:05:00|11997.5|11996|12012.4|12010.9|12014.6|12013.7|11997.2|11995.9|1024
1657210200000|2022-07-07 16:10:00|12012.5|12011|12006.3|12004.8|12013|12011.5|12005.4|12003.9|819
1657210500000|2022-07-07 16:15:00|12006.1|12004.6|12007.4|12005.9|12012.8|12011.3|12005.8|12004.3|753
1657210800000|2022-07-07 16:20:00|12007.2|12005.7|12007.7|12006.2|12008.8|12007.3|12003.2|12002|865
1657211100000|2022-07-07 16:25:00|12007.6|12006.1|12003.4|12002.5|12008.8|12007.3|12003|12001.8|778
1657211400000|2022-07-07 16:30:00|12003.3|12002.4|12012.8|12011.3|12013|12012.1|12002.2|12000.7|785
1657211700000|2022-07-07 16:35:00|12012.6|12011.1|12006.2|12004.7|12012.6|12011.1|12004|12003.1|699
1657212000000|2022-07-07 16:40:00|12006.1|12004.6|12009.6|12008.1|12011.5|12010.4|12005.6|12004.5|625
1657212300000|2022-07-07 16:45:00|12009.4|12007.9|12008.3|12006.8|12011.5|12010.2|12007.3|12006.1|616
1657212600000|2022-07-07 16:50:00|12008.1|12006.6|12007.6|12006.1|12010.4|12008.9|12005.2|12003.8|643
1657212900000|2022-07-07 16:55:00|12007.4|12005.9|12008.8|12007.3|12010|12008.5|12005.9|12004.4|905
1657213200000|2022-07-07 17:00:00|12009.2|12007.7|12014|12012.5|12014.4|12012.9|12008.3|12006.8|632
1657213500000|2022-07-07 17:05:00|12013.9|12012.4|12009.5|12008.6|12014.6|12013.1|12008.6|12007.6|577
1657213800000|2022-07-07 17:10:00|12009.6|12008.7|12005.1|12004.2|12009.7|12008.7|12004.9|12004|460
1657214100000|2022-07-07 17:15:00|12005.2|12004.3|12002.1|12000.6|12006.8|12005.9|11999|11998.1|581
1657214400000|2022-07-07 17:20:00|12002.3|12000.8|11999.5|11998.6|12002.5|12001.3|11997.1|11996|805
1657214700000|2022-07-07 17:25:00|11999.6|11998.7|12003.7|12002.8|12004.6|12003.7|11999|11998.1|715
1657215000000|2022-07-07 17:30:00|12003.5|12002.6|12002.3|12001.4|12005.3|12004.4|12000.9|12000|698
1657215300000|2022-07-07 17:35:00|12002.1|12001.2|12002.8|12001.9|12006.1|12005|12000.1|11998.9|729
1657215600000|2022-07-07 17:40:00|12002.7|12001.8|12004.3|12003.4|12008|12007.1|12002|12000.9|648
1657215900000|2022-07-07 17:45:00|12004.2|12003.3|12002.5|12001.6|12004.3|12003.4|12000.3|11999.4|523
1657216200000|2022-07-07 17:50:00|12002.6|12001.7|12002.5|12001.6|12003.2|12002.3|12000.9|11999.7|416
1657216500000|2022-07-07 17:55:00|12002.7|12001.8|12013|12011.5|12013.4|12012.3|12002.7|12001.8|776
1657216800000|2022-07-07 18:00:00|12012.9|12011.4|12012|12010.5|12016.8|12015.3|12011.6|12010.1|770
1657217100000|2022-07-07 18:05:00|12011.8|12010.3|12012.2|12010.7|12015.5|12014.1|12011.5|12010.2|504
1657217400000|2022-07-07 18:10:00|12012.1|12010.6|12014.1|12013.2|12014.6|12013.6|12010.7|12009.6|531
1657217700000|2022-07-07 18:15:00|12014|12013.1|12018.2|12017.3|12019|12018.1|12013.4|12012.5|438
1657218000000|2022-07-07 18:20:00|12018.3|12017.4|12019.3|12018.4|12020.6|12019.7|12017.8|12016.8|543
1657218300000|2022-07-07 18:25:00|12019.2|12018.3|12022.3|12021.4|12024|12023.1|12019|12018.1|482
1657218600000|2022-07-07 18:30:00|12022.2|12021.3|12019.4|12018.5|12022.4|12021.5|12018.7|12017.7|399
1657218900000|2022-07-07 18:35:00|12019.5|12018.6|12021.2|12020.3|12022.4|12021.3|12018.1|12017.1|549
1657219200000|2022-07-07 18:40:00|12021.1|12020.2|12017.2|12016.3|12021.3|12020.3|12016.4|12015.1|535
1657219500000|2022-07-07 18:45:00|12016.9|12016|12016.3|12014.8|12017.4|12016.5|12013.8|12012.7|453
1657219800000|2022-07-07 18:50:00|12016.1|12014.6|12011.3|12010.4|12017.2|12016.3|12011|12009.8|513
1657220100000|2022-07-07 18:55:00|12011.2|12010.3|12014|12013.1|12016.1|12015.2|12011.1|12010.2|523
1657220400000|2022-07-07 19:00:00|12014.5|12013.6|12019.1|12018.2|12019.3|12018.2|12014.2|12013|542
1657220700000|2022-07-07 19:05:00|12019|12018.1|12016.6|12015.1|12019.5|12018.2|12016.1|12014.7|454
1657221000000|2022-07-07 19:10:00|12016.5|12015|12021.2|12019.7|12021.7|12020.6|12014|12012.8|657
1657221300000|2022-07-07 19:15:00|12021.1|12019.6|12022.9|12021.4|12024.8|12023.6|12020.5|12019.2|415
1657221600000|2022-07-07 19:20:00|12022.8|12021.3|12027.5|12026|12030.3|12029|12022.7|12021.2|499
1657221900000|2022-07-07 19:25:00|12027.3|12025.8|12027.8|12026.3|12029.2|12027.7|12026.8|12025.3|430
1657222200000|2022-07-07 19:30:00|12027.9|12026.4|12027.3|12025.8|12030.7|12029.2|12026.7|12025.2|588
1657222500000|2022-07-07 19:35:00|12027.4|12025.9|12021.9|12020.4|12028.7|12027.2|12021.9|12020.4|569
1657222800000|2022-07-07 19:40:00|12021.7|12020.2|12023.7|12022.2|12023.9|12022.4|12021.5|12020|575
1657223100000|2022-07-07 19:45:00|12023.6|12022.1|12025.5|12024.6|12026.4|12025.5|12023|12021.6|436
1657223400000|2022-07-07 19:50:00|12025.8|12024.9|12029.3|12027.8|12030.2|12028.9|12025.6|12024.6|567
1657223700000|2022-07-07 19:55:00|12029.4|12027.9|12026.3|12025.4|12029.6|12028.3|12024.1|12022.8|564
1657224000000|2022-07-07 20:00:00|12026.2|12024.7|12023|12021.5|12026.2|12025.1|12022.5|12021|377
1657224300000|2022-07-07 20:05:00|12022.9|12021.4|12021.6|12020.1|12024.4|12023.1|12021.6|12020.1|214
1657224600000|2022-07-07 20:10:00|12021.7|12020.2|12021.3|12019.8|12022.1|12020.9|12020.5|12019|203
1657224900000|2022-07-07 20:15:00|12021.2|12019.7|12020.5|12019.6|12021.4|12020.2|12020.4|12019.1|196
1657225200000|2022-07-07 20:20:00|12020.6|12019.7|12024.4|12023.5|12026.5|12024.9|12020.5|12019.4|283
1657225500000|2022-07-07 20:25:00|12024.3|12023.4|12023.1|12022.2|12025.2|12023.8|12022.9|12021.5|376
1657225800000|2022-07-07 20:30:00|12022.9|12022|12020.7|12019.2|12023.7|12022.4|12020.3|12018.8|254
1657226100000|2022-07-07 20:35:00|12020.6|12019.1|12021.9|12020.4|12022.1|12020.8|12020.5|12019|145
1657226400000|2022-07-07 20:40:00|12022|12020.5|12023|12021.5|12023.4|12022|12022|12020.5|101
1657226700000|2022-07-07 20:45:00|12023.4|12021.1|12024.7|12023.2|12025.4|12023.6|12021.2|12019.6|227
1657227000000|2022-07-07 20:50:00|12024.6|12023.1|12024.8|12023.3|12025.2|12023.4|12023.7|12022.2|128
1657227300000|2022-07-07 20:55:00|12025|12022.9|12027|12018.9|12029.8|12024.2|12024.5|12014.3|502
1657227600000|2022-07-07 21:00:00|12027.1|12018.7|12026|12017.7|12027.7|12019.2|12025.9|12017.3|39
1657227900000|2022-07-07 21:05:00|12025.6|12017.6|12024.6|12018|12026.4|12018.4|12024|12017.5|663
1657228200000|2022-07-07 21:10:00|12024.8|12018.1|12024.4|12017.9|12025.1|12018.8|12023|12017|232
1657228500000|2022-07-07 21:15:00|12024.6|12017.5|12023.4|12018.7|12024.6|12019.3|12022.1|12017.5|162
1657228800000|2022-07-07 21:20:00|12023.6|12019.3|12022.3|12018.6|12023.8|12019.8|12021.9|12017.6|200
1657229100000|2022-07-07 21:25:00|12023|12019|12022.4|12018.6|12023.4|12019.2|12022|12017.8|797
1657229400000|2022-07-07 21:30:00|12022.6|12018.5|12023.6|12020.1|12026.5|12020.2|12013.3|12002.3|1324
1657229700000|2022-07-07 21:35:00|12023.5|12020|12024.9|12021.1|12026.1|12021.5|12023.5|12019.5|511
1657230000000|2022-07-07 21:40:00|12024.8|12021.3|12024.1|12019.4|12026.7|12021.4|12021.8|12015.7|209
1657230300000|2022-07-07 21:45:00|12024|12019.9|12025.5|12019.8|12026.6|12020.4|12023.8|12018.4|209
1657230600000|2022-07-07 21:50:00|12025|12019.9|12024.8|12020.5|12026|12020.6|12024.5|12019.8|100
1657230900000|2022-07-07 21:55:00|12025.1|12020.4|12025.6|12020.5|12026.7|12020.9|12024.7|12019.5|143
1657231200000|2022-07-07 22:00:00|12026.3|12019.9|12026.7|12023|12029.1|12023.8|12024.9|12018.8|571
1657231500000|2022-07-07 22:05:00|12026.6|12022.8|12034.8|12031.4|12035.8|12032.3|12026.1|12022.6|310
1657231800000|2022-07-07 22:10:00|12034.9|12031.5|12032.1|12029.6|12035.4|12032.3|12029.3|12026.3|563
1657232100000|2022-07-07 22:15:00|12032.2|12029.7|12031.1|12029.6|12033|12030.9|12030.7|12028.5|654
1657232400000|2022-07-07 22:20:00|12031|12029.5|12030|12028.5|12031.5|12029.6|12029.5|12027.5|415
1657232700000|2022-07-07 22:25:00|12029.9|12028.4|12027.5|12026|12031.8|12029.4|12027.2|12025.7|317
1657233000000|2022-07-07 22:30:00|12027.4|12025.9|12026.4|12024.9|12027.9|12026.3|12026.1|12024.4|350
1657233300000|2022-07-07 22:35:00|12026.3|12024.8|12025.3|12023.8|12026.8|12025.5|12025.1|12023.7|310
1657233600000|2022-07-07 22:40:00|12025.2|12023.7|12025.5|12024|12025.9|12024.1|12025|12023.7|161
1657233900000|2022-07-07 22:45:00|12025.2|12023.7|12022.5|12021|12025.6|12024.4|12021.9|12020.4|233
1657234200000|2022-07-07 22:50:00|12022.7|12021.2|12026.5|12025|12027.8|12025.9|12022.6|12020.1|190
1657234500000|2022-07-07 22:55:00|12026.9|12024.8|12028.3|12026.8|12029.5|12028|12026.5|12024.7|261
1657234800000|2022-07-07 23:00:00|12028.4|12026.9|12023.3|12021.8|12028.5|12027|12023.3|12021.8|321
1657235100000|2022-07-07 23:05:00|12023.4|12021.9|12021.2|12019.7|12024|12022.5|12020.5|12019|405
1657235400000|2022-07-07 23:10:00|12021.1|12019.6|12022.6|12021.1|12024.1|12022.6|12020.5|12019|435
1657235700000|2022-07-07 23:15:00|12022.5|12021|12022.1|12021.2|12024.3|12023|12022.1|12020.6|338
1657236000000|2022-07-07 23:20:00|12022|12021.1|12021.3|12019.8|12022.4|12021.2|12020.6|12019.1|357
1657236300000|2022-07-07 23:25:00|12021.6|12020.1|12023|12021.5|12024|12022.5|12021|12019.5|279
1657236600000|2022-07-07 23:30:00|12022.9|12021.4|12021.7|12020.2|12023.4|12021.9|12021.5|12020|359
1657236900000|2022-07-07 23:35:00|12021.6|12020.1|12026.1|12024.6|12027.9|12026.4|12021.6|12020.1|445
1657237200000|2022-07-07 23:40:00|12026|12024.5|12026.9|12025.4|12027.1|12025.6|12024.3|12022.8|312
1657237500000|2022-07-07 23:45:00|12026.8|12025.3|12027.8|12026.3|12027.9|12026.4|12025.4|12023.9|286
1657237800000|2022-07-07 23:50:00|12027.9|12026.4|12026.7|12025.2|12027.9|12026.4|12026|12024.5|251
1657238100000|2022-07-07 23:55:00|12026.6|12025.1|12030|12028.5|12030.3|12029.4|12026.6|12025.1|288
1657238400000|2022-07-08 00:00:00|12030.2|12028.7|12032.6|12031.1|12035.9|12034.8|12030.2|12028.7|683
1657238700000|2022-07-08 00:05:00|12032.7|12031.2|12028.8|12027.9|12032.9|12031.9|12026.2|12025.3|780
1657239000000|2022-07-08 00:10:00|12028.9|12028|12025.5|12024.6|12031.7|12030.4|12024.8|12023.7|532
1657239300000|2022-07-08 00:15:00|12025.6|12024.7|12032|12031.1|12032.1|12031.2|12024.7|12023.5|479
1657239600000|2022-07-08 00:20:00|12032.1|12031.2|12030.8|12029.9|12033.8|12032.9|12028.5|12027.2|532
1657239900000|2022-07-08 00:25:00|12030.9|12030|12029.6|12028.7|12030.9|12030|12027.7|12026.7|428
1657240200000|2022-07-08 00:30:00|12029.5|12028.6|12027.3|12026.4|12029.6|12028.7|12026.6|12025.7|460
1657240500000|2022-07-08 00:35:00|12027.4|12026.5|12030|12029.1|12030.9|12029.7|12027.1|12026.2|365
1657240800000|2022-07-08 00:40:00|12030.1|12029.2|12032.5|12031.6|12033.8|12032.9|12030|12029.1|524
1657241100000|2022-07-08 00:45:00|12032.6|12031.7|12038.6|12037.1|12043.1|12041.8|12032.6|12031.7|546
1657241400000|2022-07-08 00:50:00|12038.5|12037|12045|12043.5|12047.8|12046.3|12038.4|12036.9|599
1657241700000|2022-07-08 00:55:00|12044.8|12043.3|12051.1|12049.6|12053|12051.5|12043.7|12042.2|696
1657242000000|2022-07-08 01:00:00|12051|12049.5|12042.2|12041.3|12051.7|12050.3|12042.2|12040.9|749
1657242300000|2022-07-08 01:05:00|12042.3|12041.4|12048.9|12047.4|12049.7|12048.6|12042.1|12040.8|653
1657242600000|2022-07-08 01:10:00|12048.5|12047.6|12055.8|12054.3|12057|12055.5|12047.2|12045.7|670
1657242900000|2022-07-08 01:15:00|12056.1|12054|12048.9|12047.4|12056.1|12054.4|12048.1|12046.6|794
1657243200000|2022-07-08 01:20:00|12048.8|12047.3|12047.5|12046|12050.6|12049.1|12046.8|12045.4|591
1657243500000|2022-07-08 01:25:00|12047.7|12046.2|12046.6|12045.7|12049.4|12047.9|12045.9|12044.6|537
1657243800000|2022-07-08 01:30:00|12046.5|12045.6|12045.7|12044.8|12049.5|12048.1|12045.1|12043.8|661
1657244100000|2022-07-08 01:35:00|12045.5|12044.6|12043.6|12042.7|12046.4|12045.1|12043.6|12042.4|659
1657244400000|2022-07-08 01:40:00|12043.7|12042.8|12045.3|12044.4|12048.6|12047.7|12043.4|12042.1|849
1657244700000|2022-07-08 01:45:00|12045.2|12044.3|12043.9|12043|12046.6|12045.5|12041.8|12040.6|608
1657245000000|2022-07-08 01:50:00|12043.8|12042.9|12041.7|12040.8|12045.3|12044.3|12039.9|12039|647
1657245300000|2022-07-08 01:55:00|12041.8|12040.9|12041.3|12039.8|12041.9|12041|12038.7|12037.4|644
1657245600000|2022-07-08 02:00:00|12041.2|12039.7|12043.6|12042.7|12043.8|12042.9|12038.5|12037.3|722
1657245900000|2022-07-08 02:05:00|12043.7|12042.8|12045.5|12044.6|12047.5|12046.3|12041.7|12040.8|610
1657246200000|2022-07-08 02:10:00|12045.3|12044.4|12045.6|12044.1|12046|12044.9|12043.2|12042|593
1657246500000|2022-07-08 02:15:00|12045.7|12044.2|12045.3|12044.4|12045.7|12044.6|12042|12041.1|532
1657246800000|2022-07-08 02:20:00|12045.2|12044.3|12045.3|12043.8|12047.4|12046|12043.9|12042.7|470
1657247100000|2022-07-08 02:25:00|12045.4|12043.9|12044.2|12042.7|12046.6|12045.7|12043.2|12041.8|673
1657247400000|2022-07-08 02:30:00|12044.3|12042.8|12038.6|12037.7|12045|12043.8|12038.2|12037.2|644
1657247700000|2022-07-08 02:35:00|12038.5|12037.6|12038.2|12036.7|12040.6|12039.4|12037.2|12036.1|682
1657248000000|2022-07-08 02:40:00|12037.9|12036.4|12041.2|12040.3|12042.4|12040.9|12035.8|12034.8|697
1657248300000|2022-07-08 02:45:00|12041.5|12040|12035.5|12034|12041.5|12040|12028.6|12026.8|1398
1657248600000|2022-07-08 02:50:00|12035.4|12033.9|12035.9|12034.4|12037.9|12036.4|12033.9|12032.4|1239
1657248900000|2022-07-08 02:55:00|12035.8|12034.3|12034.1|12032.6|12036.1|12034.6|12028.5|12027|1336
1657249200000|2022-07-08 03:00:00|12034|12032.5|12027.9|12026.4|12034.3|12032.8|12024.2|12022.7|1394
1657249500000|2022-07-08 03:05:00|12027.7|12026.2|12028.4|12026.9|12030.3|12028.8|12025.3|12023.8|1296
1657249800000|2022-07-08 03:10:00|12028.5|12027|12033.2|12031.7|12034.7|12033.2|12027.7|12026.2|1188
1657250100000|2022-07-08 03:15:00|12033.3|12031.8|12028.4|12026.9|12034.3|12032.8|12027.3|12025.8|1432
1657250400000|2022-07-08 03:20:00|12028.3|12026.8|12032.4|12030.9|12034.9|12033.4|12028.3|12026.8|1130
1657250700000|2022-07-08 03:25:00|12032.3|12030.8|12029|12027.3|12034.3|12032.9|12028.2|12026.7|1191
1657251000000|2022-07-08 03:30:00|12028.7|12027.2|12031.8|12030.3|12034.1|12032.6|12028.7|12027.2|1151
1657251300000|2022-07-08 03:35:00|12031.6|12030.1|12026.1|12024.6|12032.1|12030.6|12026.1|12024.6|1314
1657251600000|2022-07-08 03:40:00|12026.2|12024.7|12026.2|12024.7|12029.2|12027.7|12023.1|12021.6|1137
1657251900000|2022-07-08 03:45:00|12026.1|12024.6|12023|12021.5|12030.5|12029|12022.8|12021.3|891
1657252200000|2022-07-08 03:50:00|12023.1|12021.6|12022.5|12021|12024.6|12023.1|12019.8|12018.3|527
1657252500000|2022-07-08 03:55:00|12022.2|12020.7|12024.3|12022.8|12024.4|12022.9|12020.8|12019.3|427
1657252800000|2022-07-08 04:00:00|12024.7|12023.2|12024.6|12023.1|12026.3|12024.8|12022.6|12021.1|631
1657253100000|2022-07-08 04:05:00|12024.5|12023|12008.1|12006.6|12024.7|12023.2|12007.7|12005.7|1008
1657253400000|2022-07-08 04:10:00|12008|12006.5|12006.5|12005|12010.6|12009.1|12006|12004.5|663
1657253700000|2022-07-08 04:15:00|12006.4|12004.9|12003.2|12001.7|12008.4|12007.1|12003|12001.5|498
1657254000000|2022-07-08 04:20:00|12003.1|12001.6|12003.9|12002.4|12007|12005.5|12001|11999.8|596
1657254300000|2022-07-08 04:25:00|12003.1|12002.2|12004.3|12002.8|12005.2|12003.5|11997.4|11995.9|712
1657254600000|2022-07-08 04:30:00|12004.2|12002.7|12010.6|12009.1|12011.1|12009.9|12003.8|12002.3|730
1657254900000|2022-07-08 04:35:00|12010.5|12009|12012.2|12010.7|12013.1|12011.6|12008.8|12007.3|499
1657255200000|2022-07-08 04:40:00|12012.1|12010.6|12014.1|12012.6|12015.8|12014.3|12011.9|12010.4|554
1657255500000|2022-07-08 04:45:00|12014.2|12012.7|12014.2|12012.7|12015.8|12014.3|12013.3|12012|408
1657255800000|2022-07-08 04:50:00|12014.1|12012.6|12012.3|12010.8|12015.4|12014.1|12011.6|12010.1|376
1657256100000|2022-07-08 04:55:00|12012.4|12010.9|12015.4|12013.9|12016.8|12015.3|12012|12010.8|511
1657256400000|2022-07-08 05:00:00|12015.3|12013.8|12008.4|12006.9|12015.5|12014|12007.3|12006|548
1657256700000|2022-07-08 05:05:00|12008.2|12006.7|12008.7|12007.2|12010.5|12009|12003.6|12002.1|670
1657257000000|2022-07-08 05:10:00|12008.9|12007.4|12003.7|12002.2|12010|12008.5|12003.2|12001.7|596
1657257300000|2022-07-08 05:15:00|12003.6|12002.1|12004.5|12003|12008.1|12006.9|12003.3|12002|516
1657257600000|2022-07-08 05:20:00|12004.4|12002.9|12005.8|12004.3|12006.8|12005.3|12003.5|12002|627
1657257900000|2022-07-08 05:25:00|12005.7|12004.2|12003.1|12002.2|12008.6|12007.1|12002.8|12001.3|511
1657258200000|2022-07-08 05:30:00|12003.2|12002.3|12001.7|12000.2|12003.9|12003|12000.8|11999.3|538
1657258500000|2022-07-08 05:35:00|12001.6|12000.1|12004.4|12003.5|12006.3|12005.1|11999.4|11997.9|560
1657258800000|2022-07-08 05:40:00|12004.2|12003.3|12003.6|12002.1|12004.8|12003.5|12000.3|11999|639
1657259100000|2022-07-08 05:45:00|12003.7|12002.2|12005.2|12004.3|12006.4|12005.2|12001.3|12000.2|717
1657259400000|2022-07-08 05:50:00|12005.3|12004.4|12002.6|12001.7|12006.3|12005.1|12001.4|12000.5|742
1657259700000|2022-07-08 05:55:00|12002.8|12001.9|12009.8|12008.3|12011|12009.8|12002.7|12001.7|924
1657260000000|2022-07-08 06:00:00|12009.5|12008.6|12008.3|12007.4|12011.5|12010.1|12004.2|12002.7|1069
1657260300000|2022-07-08 06:05:00|12008.1|12007.2|12008.2|12007.3|12010|12008.9|12005.6|12004.7|809
1657260600000|2022-07-08 06:10:00|12008.1|12007.2|12002|12000.5|12011.9|12010.8|12001.2|12000.2|840
1657260900000|2022-07-08 06:15:00|12001.9|12000.4|12005.4|12003.9|12008|12006.8|12001.3|11999.8|694
1657261200000|2022-07-08 06:20:00|12005.3|12003.8|12006.4|12004.9|12007.9|12007|12003.3|12002.4|693
1657261500000|2022-07-08 06:25:00|12006.5|12005|12008.5|12007|12012.2|12011.1|12004.6|12003.4|743
1657261800000|2022-07-08 06:30:00|12008.4|12006.9|12003.6|12002.7|12009.8|12008.6|12003.3|12002.3|674
1657262100000|2022-07-08 06:35:00|12003.5|12002.6|12000.2|11998.7|12003.5|12002.6|11996.5|11995|775
1657262400000|2022-07-08 06:40:00|12000.1|11998.6|12006.4|12004.9|12006.6|12005.4|11999.9|11998.6|789
1657262700000|2022-07-08 06:45:00|12006.3|12004.8|12004.6|12003.7|12009.7|12008.5|12003.5|12002.4|805
1657263000000|2022-07-08 06:50:00|12004.5|12003.6|11996|11995.1|12006.8|12005.7|11993.3|11992.1|968
1657263300000|2022-07-08 06:55:00|11996.4|11994.9|11999.3|11998.4|12002.6|12001.6|11995.9|11994.7|763
1657263600000|2022-07-08 07:00:00|11999.2|11998.3|11998.2|11997.3|12005.3|12004.4|11993.6|11992.6|1053
1657263900000|2022-07-08 07:05:00|11998.3|11997.4|11995.4|11994.5|12000.9|11999.7|11995.3|11994.2|985
1657264200000|2022-07-08 07:10:00|11995.3|11994.4|11992.1|11991.2|11999.4|11998.3|11989.7|11988.6|1101
1657264500000|2022-07-08 07:15:00|11992|11991.1|11983.6|11982.1|11993.1|11992.2|11983.1|11981.6|1162
1657264800000|2022-07-08 07:20:00|11983.4|11981.9|11977.3|11976.4|11985.3|11984.4|11974.4|11973.2|1403
1657265100000|2022-07-08 07:25:00|11977.4|11976.5|11962.2|11960.7|11981.6|11980.3|11959.7|11957.9|1267
1657265400000|2022-07-08 07:30:00|11962.3|11960.8|11963.2|11962.3|11972.8|11971.6|11960.7|11959.3|1176
1657265700000|2022-07-08 07:35:00|11963.6|11962.7|11949.4|11947.9|11963.9|11962.7|11947.3|11945.8|1337
1657266000000|2022-07-08 07:40:00|11949.5|11948|11929.5|11928|11954.4|11953.3|11924.6|11923.1|1469
1657266300000|2022-07-08 07:45:00|11929.9|11928.4|11933.2|11932.3|11937.3|11935.8|11928.9|11927.4|1184
1657266600000|2022-07-08 07:50:00|11933.1|11932.2|11942.2|11941.3|11942.3|11941.3|11929|11927.6|1108
1657266900000|2022-07-08 07:55:00|11941.9|11941|11943.8|11942.3|11948.1|11946.6|11940|11938.5|1371
1657267200000|2022-07-08 08:00:00|11944.3|11942.8|11946.5|11945.6|11949.1|11947.6|11935.6|11934.2|1173
1657267500000|2022-07-08 08:05:00|11946.6|11945.7|11947.3|11945.8|11954.9|11953.4|11943.5|11942|999
1657267800000|2022-07-08 08:10:00|11947.2|11945.7|11946.8|11945.9|11950|11948.7|11942.2|11941|1037
1657268100000|2022-07-08 08:15:00|11946.9|11946|11938.5|11937.6|11948.1|11947.2|11935.7|11934.5|992
1657268400000|2022-07-08 08:20:00|11938.6|11937.7|11922.1|11920.6|11939.7|11938.7|11920.1|11918.8|1313
1657268700000|2022-07-08 08:25:00|11922.2|11920.7|11931.9|11930.4|11936.1|11934.6|11922.1|11920.6|1117
1657269000000|2022-07-08 08:30:00|11931.8|11930.3|11937.8|11936.3|11939.8|11938.3|11931.2|11929.8|801
1657269300000|2022-07-08 08:35:00|11937.9|11936.4|11934.4|11932.9|11942.8|11941.8|11929.8|11928.3|998
1657269600000|2022-07-08 08:40:00|11934.6|11933.1|11944.4|11942.9|11945.2|11943.8|11933.3|11932|896
1657269900000|2022-07-08 08:45:00|11944.6|11943.1|11937|11935.5|11949.4|11947.9|11935.6|11934.1|1042
1657270200000|2022-07-08 08:50:00|11937.1|11935.6|11936.8|11935.3|11938.8|11937.3|11933.1|11932|874
1657270500000|2022-07-08 08:55:00|11936.7|11935.2|11935.8|11934.3|11939.1|11937.6|11934.6|11933.1|814
1657270800000|2022-07-08 09:00:00|11935.6|11934.1|11937.5|11936|11939.8|11938.8|11932|11930.8|1019
1657271100000|2022-07-08 09:05:00|11937.6|11936.1|11934.4|11932.9|11939.9|11938.6|11928.9|11927.4|939
1657271400000|2022-07-08 09:10:00|11934.5|11933|11940.9|11939.4|11942.2|11940.7|11934.1|11932.6|828
1657271700000|2022-07-08 09:15:00|11940.7|11939.2|11945|11943.5|11946.5|11945|11940.3|11938.9|877
1657272000000|2022-07-08 09:20:00|11944.5|11943.6|11955|11953.5|11960|11958.5|11943.6|11942.1|1121
1657272300000|2022-07-08 09:25:00|11954.9|11953.4|11951.9|11950.4|11961.1|11959.6|11950.4|11948.9|998
1657272600000|2022-07-08 09:30:00|11951.8|11950.3|11949.6|11948.1|11953.1|11951.6|11946.7|11945.2|759
1657272900000|2022-07-08 09:35:00|11949.5|11948|11941.3|11939.8|11949.8|11948.3|11941.2|11939.7|827
1657273200000|2022-07-08 09:40:00|11941.4|11939.9|11942.7|11941.2|11944.8|11943.5|11938.7|11937.2|741
1657273500000|2022-07-08 09:45:00|11942.6|11941.1|11949.8|11948.3|11950.5|11949.4|11940.5|11939|812
1657273800000|2022-07-08 09:50:00|11950.1|11948.6|11943.2|11942.3|11952.4|11951.4|11942.6|11941.4|861
1657274100000|2022-07-08 09:55:00|11943.4|11941.9|11953.9|11952.4|11956.3|11954.6|11942.6|11941.7|922
1657274400000|2022-07-08 10:00:00|11954|11952.5|11963.1|11962.2|11964.2|11963|11949.6|11948.1|887
1657274700000|2022-07-08 10:05:00|11963.2|11962.3|11974.3|11973.4|11974.8|11973.5|11962.3|11961.2|985
1657275000000|2022-07-08 10:10:00|11974.5|11973|11976.3|11975.4|11977.9|11976.8|11971.1|11969.8|792
1657275300000|2022-07-08 10:15:00|11976.4|11975.5|11984.5|11983|11984.8|11983.7|11972.7|11971.2|882
1657275600000|2022-07-08 10:20:00|11984.6|11983.1|11986.2|11984.7|11989.6|11988.1|11980.4|11978.9|1039
1657275900000|2022-07-08 10:25:00|11986.3|11984.8|11990.8|11989.3|11995.2|11994.3|11983.9|11982.4|1012
1657276200000|2022-07-08 10:30:00|11990.9|11989.4|11983.8|11982.3|11992.4|11991|11981.5|11980|1037
1657276500000|2022-07-08 10:35:00|11983.7|11982.2|11987|11985.5|11988.2|11986.7|11978|11976.5|943
1657276800000|2022-07-08 10:40:00|11986.9|11985.4|11997.2|11995.7|11997.7|11996.2|11983.8|11982.3|920
1657277100000|2022-07-08 10:45:00|11997.1|11995.6|11990.9|11989.4|11997.7|11996.2|11986.5|11985.3|751
1657277400000|2022-07-08 10:50:00|11990.8|11989.3|11990.2|11988.7|11994.7|11993.6|11988.2|11987.1|658
1657277700000|2022-07-08 10:55:00|11990|11988.5|11987.8|11986.9|11993.1|11991.9|11982.5|11981.6|882
1657278000000|2022-07-08 11:00:00|11987.9|11987|11996.5|11995|11998.3|11997|11984.5|11983.6|988
1657278300000|2022-07-08 11:05:00|11996.2|11994.7|11994.5|11993.6|11997.5|11996|11987.1|11985.8|1005
1657278600000|2022-07-08 11:10:00|11994.7|11993.2|11987.4|11986.5|11996.1|11994.6|11987.2|11986.2|851
1657278900000|2022-07-08 11:15:00|11987.6|11986.7|11988.9|11988|11993.7|11992.4|11985.5|11984.6|661
1657279200000|2022-07-08 11:20:00|11988.8|11987.9|11989|11988.1|11991.3|11990|11984.1|11983.2|680
1657279500000|2022-07-08 11:25:00|11989.4|11987.9|11987.6|11986.1|11991.8|11990.3|11984|11982.7|837
1657279800000|2022-07-08 11:30:00|11987.7|11986.2|11997.9|11996.4|11997.9|11996.8|11984.8|11983.6|813
1657280100000|2022-07-08 11:35:00|11997.8|11996.3|11996.4|11995.5|11999.3|11998.1|11994.7|11993.8|640
1657280400000|2022-07-08 11:40:00|11996.3|11995.4|11998.8|11997.3|11999.6|11998.4|11994.2|11993|714
1657280700000|2022-07-08 11:45:00|11998.6|11997.7|12004.5|12003|12004.6|12003.3|11992.6|11991.4|900
1657281000000|2022-07-08 11:50:00|12004.6|12003.1|12000.4|11999.5|12007.5|12006.3|11996.8|11995.6|1126
1657281300000|2022-07-08 11:55:00|12000.3|11999.4|11998.5|11997.6|12002.7|12001.4|11995.1|11993.8|1003
1657281600000|2022-07-08 12:00:00|11998.4|11997.5|12007.2|12006.3|12007.6|12006.3|11996.2|11995.3|882
1657281900000|2022-07-08 12:05:00|12007.4|12006.5|12009.4|12007.9|12011|12009.7|12003.4|12002.1|870
1657282200000|2022-07-08 12:10:00|12009.3|12007.8|12016.3|12015.4|12017.5|12016.2|12006.8|12005.8|1182
1657282500000|2022-07-08 12:15:00|12016.5|12015.6|12025|12023.5|12029.7|12028.6|12016.5|12015.6|967
1657282800000|2022-07-08 12:20:00|12025.1|12023.6|12021.9|12021|12027.9|12026.7|12020.5|12019|1038
1657283100000|2022-07-08 12:25:00|12022|12021.1|12022.9|12011.9|12031.1|12029.6|12020.7|12011.4|1373
1657283400000|2022-07-08 12:30:00|12022.7|12013.1|12002.4|12000.9|12022.7|12013.7|11976.6|11973.5|2505
1657283700000|2022-07-08 12:35:00|12002.7|12000.5|11989.9|11988.4|12017.8|12015.9|11988|11986.5|1809
1657284000000|2022-07-08 12:40:00|11989.8|11988.3|11971.7|11970.2|11991.8|11990.5|11967.1|11965.7|1542
1657284300000|2022-07-08 12:45:00|11971.6|11970.1|11955.6|11954.1|11974.7|11973.2|11952.1|11950.6|1526
1657284600000|2022-07-08 12:50:00|11955.5|11954|11974.2|11972.7|11982.3|11980.8|11954.4|11952.9|1545
1657284900000|2022-07-08 12:55:00|11973.7|11972.2|11987.2|11986.3|11991.2|11989.7|11973.3|11971.8|1405
1657285200000|2022-07-08 13:00:00|11987.8|11986.9|11993.9|11993|12006|12004.6|11987.2|11986.1|1557
1657285500000|2022-07-08 13:05:00|11993.8|11992.9|11993.8|11992.3|11997.8|11996.3|11985.8|11984.6|1282
1657285800000|2022-07-08 13:10:00|11993.7|11992.2|11995.1|11993.6|11996.6|11995.5|11986.4|11985.5|1256
1657286100000|2022-07-08 13:15:00|11995.2|11993.7|11997.4|11995.9|12001.3|11999.9|11988.6|11987.3|1435
1657286400000|2022-07-08 13:20:00|11997.2|11996.3|11999|11997.5|12002.8|12001.5|11991.5|11990|1290
1657286700000|2022-07-08 13:25:00|11999.1|11997.6|12007.7|12006.2|12009.3|12007.6|11996.8|11995.3|1418
1657287000000|2022-07-08 13:30:00|12007.8|12006.3|11998.7|11997.8|12011.6|12010.1|11994.3|11992.8|1688
1657287300000|2022-07-08 13:35:00|11998.9|11997.4|12012.6|12011.1|12017|12015.5|11998.1|11996.9|1606
1657287600000|2022-07-08 13:40:00|12012.5|12011|12000.1|11998.6|12018.3|12016.7|11999.2|11997.7|1530
1657287900000|2022-07-08 13:45:00|12000.7|11999.2|11986.6|11985.7|12004.1|12002.6|11983.9|11982.4|1454
1657288200000|2022-07-08 13:50:00|11986.4|11985.5|11977.5|11976.6|11987.4|11986.3|11976.3|11975|1511
1657288500000|2022-07-08 13:55:00|11978.1|11976.4|11983.2|11981.7|11987.3|11986.1|11976.1|11974.6|1400
1657288800000|2022-07-08 14:00:00|11983.3|11981.8|11986.1|11984.6|11986.2|11984.7|11972.6|11971.1|1508
1657289100000|2022-07-08 14:05:00|11986|11984.5|11986.7|11985.2|11990|11988.5|11982.9|11981.4|1107
1657289400000|2022-07-08 14:10:00|11986.6|11985.1|12007.6|12006.1|12007.6|12006.1|11984.5|11983|1290
1657289700000|2022-07-08 14:15:00|12007.7|12006.2|12001.1|11999.6|12009.9|12008.4|11995.6|11994.1|1210
1657290000000|2022-07-08 14:20:00|12001.2|11999.7|12006|12004.5|12009.2|12007.7|12001.2|11999.7|1074
1657290300000|2022-07-08 14:25:00|12006.2|12004.7|12013.2|12011.7|12018.4|12016.9|12005.3|12003.8|948
1657290600000|2022-07-08 14:30:00|12013.3|12011.8|12029.3|12027.8|12030.4|12028.9|12012.9|12011.4|1003
1657290900000|2022-07-08 14:35:00|12029.2|12027.7|12033|12031.5|12038|12036|12025.1|12023.6|979
1657291200000|2022-07-08 14:40:00|12032.9|12031.4|12033.1|12031.6|12038.2|12036.7|12026.6|12025.1|1066
1657291500000|2022-07-08 14:45:00|12033.2|12031.7|12013.9|12012.4|12035.8|12034.3|12013.5|12012.2|1156
1657291800000|2022-07-08 14:50:00|12014|12012.5|12025.5|12024|12033.7|12032.2|12014|12012.5|1385
1657292100000|2022-07-08 14:55:00|12025.4|12023.9|12026.1|12024.6|12036.5|12035.1|12023|12021.5|1179
1657292400000|2022-07-08 15:00:00|12026.4|12024.9|12036.9|12035.4|12036.9|12035.4|12024.1|12022.7|1091
1657292700000|2022-07-08 15:05:00|12037.1|12035.6|12036.4|12034.9|12041.2|12039.7|12032.8|12031.3|842
1657293000000|2022-07-08 15:10:00|12036.6|12035.1|12043.1|12042.2|12044.4|12043.4|12034.2|12032.7|882
1657293300000|2022-07-08 15:15:00|12043.2|12042.3|12036.2|12034.7|12049|12047.7|12034.4|12033.2|865
1657293600000|2022-07-08 15:20:00|12036.3|12034.8|12030.7|12029.2|12042|12040.5|12029|12027.5|927
1657293900000|2022-07-08 15:25:00|12030.8|12029.3|12034.6|12033.7|12038.1|12036.6|12029.7|12028.2|1005
1657294200000|2022-07-08 15:30:00|12034.7|12033.8|12033.2|12031.7|12039.9|12038.8|12029.9|12028.7|992
1657294500000|2022-07-08 15:35:00|12033.1|12031.6|12032.1|12030.6|12037.5|12036.3|12031.1|12029.6|835
1657294800000|2022-07-08 15:40:00|12032.2|12030.7|12032.9|12031.4|12032.9|12031.4|12021.9|12020.5|921
1657295100000|2022-07-08 15:45:00|12032.8|12031.3|12026.2|12024.7|12032.8|12031.3|12023.9|12022.3|858
1657295400000|2022-07-08 15:50:00|12026.3|12024.8|12031.4|12030.5|12034.5|12033.2|12025.9|12024.5|728
1657295700000|2022-07-08 15:55:00|12031.9|12030.4|12036.7|12035.8|12037.2|12035.9|12029.2|12027.7|692
1657296000000|2022-07-08 16:00:00|12036.8|12035.9|12032|12030.5|12037.5|12036.1|12030.2|12028.7|759
1657296300000|2022-07-08 16:05:00|12032.2|12030.7|12035.6|12034.1|12037.5|12036.1|12030|12028.7|663
1657296600000|2022-07-08 16:10:00|12035.5|12034|12029.7|12028.8|12038.3|12037.1|12028.2|12027.3|640
1657296900000|2022-07-08 16:15:00|12029.6|12028.7|12032.4|12030.9|12033.7|12032.5|12025.4|12024.5|705
1657297200000|2022-07-08 16:20:00|12032.5|12031|12029.4|12027.9|12033.3|12032|12026.7|12025.2|527
1657297500000|2022-07-08 16:25:00|12029.3|12027.8|12024|12022.5|12030.1|12028.7|12021.2|12019.7|696
1657297800000|2022-07-08 16:30:00|12024.1|12022.6|12022.1|12021.2|12024.4|12023.3|12019.1|12017.6|790
1657298100000|2022-07-08 16:35:00|12022|12021.1|12017.8|12016.9|12024.1|12023.1|12017.6|12016.7|776
1657298400000|2022-07-08 16:40:00|12017.7|12016.8|12020.2|12019.3|12020.7|12019.4|12017.2|12016.2|656
1657298700000|2022-07-08 16:45:00|12020|12019.1|12023.5|12022|12023.5|12022.3|12017.7|12016.5|691
1657299000000|2022-07-08 16:50:00|12023.4|12021.9|12022.2|12021.3|12023.5|12022.2|12020|12018.5|700
1657299300000|2022-07-08 16:55:00|12022.3|12021.4|12020|12018.5|12023.6|12022.2|12018.7|12017.7|618
1657299600000|2022-07-08 17:00:00|12019.8|12018.9|12013.2|12012.3|12021.3|12020.2|12012.6|12011.5|794
1657299900000|2022-07-08 17:05:00|12013.3|12012.4|12014.2|12013.3|12016.2|12014.8|12012.3|12011.3|738
1657300200000|2022-07-08 17:10:00|12014|12013.1|12018.6|12017.7|12020.3|12018.9|12014|12013.1|727
1657300500000|2022-07-08 17:15:00|12018.7|12017.8|12016.8|12015.9|12020.6|12019.7|12015.7|12014.8|649
1657300800000|2022-07-08 17:20:00|12017|12015.5|12017.2|12016.3|12018.1|12016.9|12015.5|12014.4|708
1657301100000|2022-07-08 17:25:00|12017.1|12016.2|12020.6|12019.7|12021.7|12020.4|12015.8|12014.9|696
1657301400000|2022-07-08 17:30:00|12020.8|12019.9|12022.7|12021.2|12024.8|12023.9|12020.7|12019.8|701
1657301700000|2022-07-08 17:35:00|12022.8|12021.3|12018.6|12017.7|12023|12022.1|12015.9|12015|650
1657302000000|2022-07-08 17:40:00|12018.5|12017.6|12021|12020.1|12022.6|12021.5|12018.5|12017.5|730
1657302300000|2022-07-08 17:45:00|12020.8|12019.9|12022.1|12021.2|12023|12022|12018.3|12016.9|618
1657302600000|2022-07-08 17:50:00|12022.2|12021.3|12021.8|12020.3|12024.2|12023|12020.4|12019.5|544
1657302900000|2022-07-08 17:55:00|12021.4|12020.5|12022.1|12021.2|12022.2|12021.3|12019|12018.1|649
1657303200000|2022-07-08 18:00:00|12022|12021.1|12023.4|12022.5|12026.1|12025.2|12021.3|12020.3|519
1657303500000|2022-07-08 18:05:00|12023.5|12022.6|12028|12026.5|12028.1|12026.9|12023|12021.7|492
1657303800000|2022-07-08 18:10:00|12027.7|12026.8|12025.4|12023.9|12027.9|12027|12024.7|12023.6|451
1657304100000|2022-07-08 18:15:00|12025.3|12023.8|12025.9|12025|12026.8|12025.7|12024.2|12023|483
1657304400000|2022-07-08 18:20:00|12026|12025.1|12026|12025.1|12028.4|12027.3|12024.9|12024|423
1657304700000|2022-07-08 18:25:00|12026.5|12025|12026.7|12025.8|12027.2|12026.1|12024.8|12023.9|355
1657305000000|2022-07-08 18:30:00|12026.8|12025.9|12026|12025.1|12028.4|12027.2|12025.9|12024.8|376
1657305300000|2022-07-08 18:35:00|12026.1|12025.2|12025.9|12025|12028.1|12026.9|12024.7|12023.7|377
1657305600000|2022-07-08 18:40:00|12025.8|12024.9|12027.5|12026.6|12028.1|12027.1|12024.5|12023.2|339
1657305900000|2022-07-08 18:45:00|12027.4|12026.5|12025.7|12024.8|12027.9|12026.7|12023.4|12022.2|559
1657306200000|2022-07-08 18:50:00|12025.6|12024.7|12027.7|12026.2|12032.7|12031.7|12025.6|12024.6|594
1657306500000|2022-07-08 18:55:00|12027.6|12026.1|12027.7|12026.8|12029.1|12028|12026|12025|579
1657306800000|2022-07-08 19:00:00|12027.8|12026.3|12030.7|12029.2|12030.9|12029.6|12025.6|12024.6|465
1657307100000|2022-07-08 19:05:00|12030.8|12029.3|12025.5|12024|12030.9|12029.7|12025.3|12023.9|529
1657307400000|2022-07-08 19:10:00|12025.4|12023.9|12026.7|12025.2|12027.1|12025.9|12023.4|12022.2|488
1657307700000|2022-07-08 19:15:00|12026.9|12025.4|12029|12027.5|12030.2|12028.9|12026|12024.5|416
1657308000000|2022-07-08 19:20:00|12029.1|12027.6|12030.5|12029|12031.5|12030.1|12028.2|12027.1|448
1657308300000|2022-07-08 19:25:00|12030.4|12028.9|12028|12026.5|12030.5|12029|12026.2|12024.9|363
1657308600000|2022-07-08 19:30:00|12028.1|12026.6|12023.7|12022.2|12028.2|12026.7|12022.2|12020.7|359
1657308900000|2022-07-08 19:35:00|12023.9|12022.4|12025|12023.5|12025.2|12023.9|12021.4|12019.9|365
1657309200000|2022-07-08 19:40:00|12025.1|12023.6|12024.8|12023.3|12025.2|12023.7|12022.5|12021.3|330
1657309500000|2022-07-08 19:45:00|12024.7|12023.2|12030|12029.1|12030.4|12029.1|12023.2|12022|406
1657309800000|2022-07-08 19:50:00|12029.7|12028.8|12028.2|12026.7|12030.4|12029.1|12026.8|12025.3|593
1657310100000|2022-07-08 19:55:00|12027.5|12026.6|12032.3|12031.4|12032.7|12031.4|12027.5|12026.4|405
1657310400000|2022-07-08 20:00:00|12032.6|12031.1|12031.2|12029.7|12034.8|12033.4|12030|12028.5|486
1657310700000|2022-07-08 20:05:00|12031.1|12029.6|12030.9|12029.4|12032.6|12031.1|12030.2|12028.7|150
1657311000000|2022-07-08 20:10:00|12031|12029.5|12030.2|12028.7|12033.7|12032.2|12029.7|12028.2|155
1657311300000|2022-07-08 20:15:00|12030.1|12028.6|12029.9|12028.4|12030.2|12028.7|12028.6|12027.3|187
1657311600000|2022-07-08 20:20:00|12030.1|12028.6|12029|12027.5|12032.6|12031.1|12027.6|12026.1|312
1657311900000|2022-07-08 20:25:00|12028.9|12027.4|12032.6|12031.1|12033|12031.5|12027.6|12026.1|308
1657312200000|2022-07-08 20:30:00|12032.4|12030.9|12031.2|12029.7|12032.6|12031.1|12029.7|12028.2|311
1657312500000|2022-07-08 20:35:00|12031.3|12029.8|12025.5|12024|12031.8|12030.3|12025.5|12024|288
1657312800000|2022-07-08 20:40:00|12025.6|12024.1|12030.1|12028.6|12031.5|12030|12025.4|12023.9|239
1657313100000|2022-07-08 20:45:00|12029.9|12028.4|12032.7|12031.2|12034.7|12033.2|12029.7|12028.2|260
1657313400000|2022-07-08 20:50:00|12032.6|12031.1|12035.4|12033.9|12040.3|12035.7|12032.2|12028.9|235
1657313700000|2022-07-08 20:55:00|12035.3|12033.8|12040.1|12029.1|12041.3|12034.6|12033.3|12027.7|327
1657483200000|2022-07-10 20:00:00|12026.7|12005.7|12026.9|12005.9|12026.9|12005.9|12021.3|12000.3|3
1657483500000|2022-07-10 20:05:00|12021.3|12000.3|12021.3|12000.3|12026.9|12005.9|12021.3|12000.3|3
1657484100000|2022-07-10 20:15:00|12026.9|12005.9|12021.3|12000.3|12026.9|12005.9|12021.3|12000.3|2
1657484400000|2022-07-10 20:20:00|12026.9|12005.9|12021.3|12000.3|12026.9|12005.9|12021.3|12000.3|2
1657485000000|2022-07-10 20:30:00|12025.6|12004.6|12025.6|12004.6|12025.6|12004.6|12025.6|12004.6|1
1657485300000|2022-07-10 20:35:00|12022.6|12001.6|12023.1|12002.1|12023.1|12002.1|12022.6|12001.6|2
1657485600000|2022-07-10 20:40:00|12023.6|12002.6|12019.6|11998.6|12023.6|12002.6|12017.3|11996.3|5
1657485900000|2022-07-10 20:45:00|12017.9|11996.9|12025|12004|12027.6|12006.6|12017.9|11996.9|6
1657486200000|2022-07-10 20:50:00|12024.9|12003.9|12021.3|12000.3|12024.9|12003.9|12021.3|12000.3|9
1657486500000|2022-07-10 20:55:00|12024.9|12003.9|12023.1|12002.1|12026.5|12005.5|12021.3|12000.3|8
1657486800000|2022-07-10 21:00:00|12026.5|12005.5|12023.8|12007.8|12026.5|12008.6|12022.4|12005.4|33
1657487100000|2022-07-10 21:05:00|12024.1|12008.1|12032.3|12017.2|12035.2|12020.2|12024.1|12008.1|139
1657487400000|2022-07-10 21:10:00|12032|12018.4|12030.6|12019.2|12033.2|12019.7|12029.5|12015.5|259
1657487700000|2022-07-10 21:15:00|12031.1|12018.9|12036.9|12024.4|12041.6|12025.6|12029.5|12017.1|253
1657488000000|2022-07-10 21:20:00|12036|12023.5|12035.1|12024.2|12037.5|12025.4|12033|12018.9|202
1657488300000|2022-07-10 21:25:00|12035.2|12023.8|12033.9|12022.9|12035.2|12024.1|12032.6|12021.6|106
1657488600000|2022-07-10 21:30:00|12034.4|12023.4|12034.4|12023.4|12037.7|12028.4|12033.8|12022.8|243
1657488900000|2022-07-10 21:35:00|12034.6|12023.6|12035.9|12025.3|12037.8|12028.9|12034.6|12023.6|141
1657489200000|2022-07-10 21:40:00|12035.7|12026|12038.8|12028.5|12043|12032|12033.9|12025.6|374
1657489500000|2022-07-10 21:45:00|12038.6|12027.6|12039.3|12028.9|12040.6|12030.2|12037|12027.6|228
1657489800000|2022-07-10 21:50:00|12039.4|12028.4|12038.5|12029.5|12041.7|12031.3|12037|12028.3|267
1657490100000|2022-07-10 21:55:00|12038.2|12030.2|12040.6|12029.6|12040.9|12032.1|12037.2|12028.9|164
1657490400000|2022-07-10 22:00:00|12039.7|12030.6|12034.6|12030.3|12041.5|12032.9|12031.9|12028.3|509
1657490700000|2022-07-10 22:05:00|12034.4|12030.8|12037.6|12033.6|12041.3|12035.4|12034.4|12030.5|413
1657491000000|2022-07-10 22:10:00|12037.9|12033.9|12034.5|12031.1|12038.4|12034.1|12030|12026.3|514
1657491300000|2022-07-10 22:15:00|12034.3|12031|12037.3|12034.2|12037.9|12034.7|12032.8|12029.5|807
1657491600000|2022-07-10 22:20:00|12037.4|12034.3|12034.8|12031.2|12038|12034.6|12033.8|12030.8|652
1657491900000|2022-07-10 22:25:00|12034.6|12031.4|12029.6|12027.4|12039.4|12036.2|12029.2|12027.2|856
1657492200000|2022-07-10 22:30:00|12029.2|12027.7|12029.4|12027|12031.3|12029.1|12028.8|12026.6|863
1657492500000|2022-07-10 22:35:00|12029.9|12026.9|12029.4|12027.3|12030.7|12028.6|12027.3|12024.9|992
1657492800000|2022-07-10 22:40:00|12029.5|12027.2|12028.7|12026.5|12030.6|12028.5|12027.7|12025.4|796
1657493100000|2022-07-10 22:45:00|12028.8|12026.4|12026.8|12025.3|12030|12027.9|12026.6|12024.3|787
1657493400000|2022-07-10 22:50:00|12026.9|12025.4|12026.5|12024.3|12028.1|12026|12024.6|12022.5|765
1657493700000|2022-07-10 22:55:00|12026.1|12024.6|12026.6|12025.1|12027.7|12025.8|12025.5|12023.6|537
1657494000000|2022-07-10 23:00:00|12026.2|12024.1|12025|12023.5|12026.8|12025.5|12023.8|12022.3|404
1657494300000|2022-07-10 23:05:00|12024.9|12023.4|12028.7|12027.2|12029|12027.3|12024.8|12023.3|525
1657494600000|2022-07-10 23:10:00|12028.8|12027.3|12028.4|12026.9|12029|12027.5|12026.2|12024.6|398
1657494900000|2022-07-10 23:15:00|12028.3|12026.8|12023.4|12021.9|12028.3|12026.8|12022.6|12021.4|372
1657495200000|2022-07-10 23:20:00|12023.3|12021.8|12018.6|12017.1|12024|12022.5|12018.5|12017|645
1657495500000|2022-07-10 23:25:00|12018.7|12017.2|12022.7|12021.2|12023.5|12022|12018.6|12017.1|645
1657495800000|2022-07-10 23:30:00|12022.3|12020.8|12023.8|12022.3|12025.5|12024|12022.3|12020.8|624
1657496100000|2022-07-10 23:35:00|12023.7|12022.2|12019.9|12018.4|12024|12022.5|12019.2|12017.3|529
1657496400000|2022-07-10 23:40:00|12020|12018.5|12023.1|12021.6|12024.6|12023.1|12019.9|12018.4|359
1657496700000|2022-07-10 23:45:00|12023|12021.5|12024|12022.5|12025.4|12023.9|12022.6|12021.1|525
1657497000000|2022-07-10 23:50:00|12023.9|12022.4|12019.4|12017.9|12024.4|12022.9|12015.4|12014.2|558
1657497300000|2022-07-10 23:55:00|12019.3|12017.8|12018|12016.5|12019.6|12018.5|12015.9|12014.4|391
1657497600000|2022-07-11 00:00:00|12018.6|12017.1|12014.9|12013.4|12019.3|12018|12013.6|12012.2|878
1657497900000|2022-07-11 00:05:00|12014.8|12013.3|12019.2|12017.7|12020.7|12019.6|12013.9|12012.8|821
1657498200000|2022-07-11 00:10:00|12018.9|12018|12013.6|12012.7|12019.8|12018.7|12013.1|12011.8|800
1657498500000|2022-07-11 00:15:00|12014.1|12012.6|12013.6|12012.1|12018.1|12016.7|12011.3|12010.1|899
1657498800000|2022-07-11 00:20:00|12013.7|12012.2|12010|12009.1|12014.9|12013.4|12009.5|12008.3|858
1657499100000|2022-07-11 00:25:00|12010.3|12008.8|12009.8|12008.3|12014|12012.7|12009.1|12008.1|751
1657499400000|2022-07-11 00:30:00|12009.6|12008.7|12011.5|12010|12016.9|12015.6|12008.4|12006.9|772
1657499700000|2022-07-11 00:35:00|12011.6|12010.1|12008.9|12007.4|12012.7|12011.2|12008.2|12006.9|663
1657500000000|2022-07-11 00:40:00|12008.8|12007.3|12010.8|12009.3|12011.2|12009.7|12007.2|12005.9|899
1657500300000|2022-07-11 00:45:00|12010.7|12009.2|12009|12007.5|12012.9|12011.7|12009|12007.5|862
1657500600000|2022-07-11 00:50:00|12008.5|12007.6|12008.9|12007.4|12011.3|12010|12005.8|12004.9|895
1657500900000|2022-07-11 00:55:00|12008.4|12006.9|12009.7|12008.2|12010.6|12009.5|12004.5|12003.1|1202
1657501200000|2022-07-11 01:00:00|12009.9|12008.4|12002.5|12001|12010.6|12009.4|12002.3|12000.9|957
1657501500000|2022-07-11 01:05:00|12002.6|12001.1|11999.3|11997.8|12003.3|12001.8|11998.6|11997.1|891
1657501800000|2022-07-11 01:10:00|11999.2|11997.7|11998.9|11997.4|12002.4|12000.9|11996.7|11995.2|703
1657502100000|2022-07-11 01:15:00|11999.2|11997.1|12000.2|11998.7|12000.5|11999|11995|11993.5|846
1657502400000|2022-07-11 01:20:00|12000.1|11998.6|11996.9|11995.4|12001.8|12000.3|11994.3|11993.1|731
1657502700000|2022-07-11 01:25:00|11996.8|11995.3|11994.7|11993.2|11999.7|11998.2|11992.6|11991.3|624
1657503000000|2022-07-11 01:30:00|11994.6|11993.1|11997.5|11996|11999.3|11997.8|11991.7|11990.4|897
1657503300000|2022-07-11 01:35:00|11997.6|11996.1|11994|11992.5|11997.6|11996.1|11993.2|11991.9|862
1657503600000|2022-07-11 01:40:00|11993.9|11992.4|11984.4|11982.9|11993.9|11992.4|11983.6|11982.2|975
1657503900000|2022-07-11 01:45:00|11984.5|11983|11981|11979.5|11984.5|11983|11980.2|11978.7|907
1657504200000|2022-07-11 01:50:00|11980.9|11979.4|11980|11978.5|11981.6|11980.1|11977.9|11976.4|936
1657504500000|2022-07-11 01:55:00|11980.1|11978.6|11984.1|11982.6|11985.6|11984|11979.5|11978|712
1657504800000|2022-07-11 02:00:00|11984.3|11982.8|11982|11980.5|11986.5|11985|11981.5|11980.1|869
1657505100000|2022-07-11 02:05:00|11982.2|11980.7|11985.6|11984.1|11986.4|11984.9|11981.9|11980.4|816
1657505400000|2022-07-11 02:10:00|11985.5|11984|11985.8|11984.3|11989.8|11988.3|11985.1|11983.6|737
1657505700000|2022-07-11 02:15:00|11985.9|11984.4|11987.4|11985.9|11988.6|11987.1|11984|11982.5|643
1657506000000|2022-07-11 02:20:00|11987.5|11986|11991|11989.5|11992|11990.5|11985.4|11983.9|758
1657506300000|2022-07-11 02:25:00|11991.1|11989.6|11994.7|11993.2|11994.7|11993.5|11989.4|11987.9|623
1657506600000|2022-07-11 02:30:00|11994.6|11993.1|11996.7|11995.2|11998.6|11997.1|11991.7|11990.2|878
1657506900000|2022-07-11 02:35:00|11996.6|11995.1|11995|11993.5|11996.6|11995.1|11991.5|11990|688
1657507200000|2022-07-11 02:40:00|11995.1|11993.6|11987.9|11986.4|11995.1|11993.8|11985.2|11983.8|751
1657507500000|2022-07-11 02:45:00|11987.7|11986.2|11986|11984.5|11988.4|11986.9|11984.4|11982.9|669
1657507800000|2022-07-11 02:50:00|11985.9|11984.4|11988|11986.5|11989|11987.6|11985.9|11984.4|595
1657508100000|2022-07-11 02:55:00|11987.9|11986.4|11986.4|11985.5|11988.7|11987.2|11985.6|11984.3|517
1657508400000|2022-07-11 03:00:00|11986.5|11985.6|11990.7|11989.2|11990.9|11989.7|11986.4|11985.2|529
1657508700000|2022-07-11 03:05:00|11990.5|11989|11993|11991.5|11995.3|11993.9|11988.9|11987.5|650
1657509000000|2022-07-11 03:10:00|11992.9|11991.4|11990.6|11989.1|11994.9|11993.4|11989.7|11988.4|635
1657509300000|2022-07-11 03:15:00|11990.5|11989|11988.6|11987.1|11990.9|11989.5|11986.3|11985|727
1657509600000|2022-07-11 03:20:00|11988.5|11987|11991.9|11990.4|11994.2|11992.7|11987.9|11986.4|689
1657509900000|2022-07-11 03:25:00|11992|11990.5|11990.3|11988.8|11992|11990.5|11988.7|11987.3|493
1657510200000|2022-07-11 03:30:00|11990.4|11988.9|11984.9|11983.4|11990.6|11989.2|11982.7|11981.5|549
1657510500000|2022-07-11 03:35:00|11985|11983.5|11986.2|11984.7|11987.8|11986.7|11984.5|11983.1|408
1657510800000|2022-07-11 03:40:00|11986.1|11984.6|11982.4|11980.9|11986.2|11985.1|11981.5|11980.1|364
1657511100000|2022-07-11 03:45:00|11982.5|11981|11983.8|11982.9|11985.1|11983.9|11982.4|11981|331
1657511400000|2022-07-11 03:50:00|11983.9|11983|11981.5|11980.6|11985.4|11984.2|11980|11978.7|469
1657511700000|2022-07-11 03:55:00|11981.6|11980.7|11987.2|11985.7|11987.4|11985.9|11981.3|11979.9|495
1657512000000|2022-07-11 04:00:00|11987.1|11985.6|11987.5|11986|11988.9|11987.4|11984.1|11982.6|588
1657512300000|2022-07-11 04:05:00|11987.4|11985.9|11988.4|11986.9|11990.8|11989.3|11987.2|11985.7|538
1657512600000|2022-07-11 04:10:00|11988.5|11987|11990.7|11989.8|11992|11990.8|11987.8|11986.4|474
1657512900000|2022-07-11 04:15:00|11990.8|11989.9|11991.7|11990.2|11994.3|11993.2|11990.4|11989.2|467
1657513200000|2022-07-11 04:20:00|11991.5|11990|11989.1|11987.6|11992.2|11991.1|11987.8|11986.6|506
1657513500000|2022-07-11 04:25:00|11989|11987.5|11989|11988.1|11990.5|11989.2|11987.9|11987|454
1657513800000|2022-07-11 04:30:00|11989.2|11988.3|11992.3|11990.8|11992.6|11991.3|11987.2|11986.3|462
1657514100000|2022-07-11 04:35:00|11992.4|11990.9|11993|11991.5|11993.7|11992.5|11990.5|11989.3|373
1657514400000|2022-07-11 04:40:00|11993.1|11991.6|11989.6|11988.7|11993.6|11992.3|11989.2|11988.2|381
1657514700000|2022-07-11 04:45:00|11990|11988.5|11989.7|11988.8|11991.7|11990.6|11989.3|11988.2|433
1657515000000|2022-07-11 04:50:00|11989.8|11988.9|11987.4|11985.9|11990.3|11989|11983.5|11982|611
1657515300000|2022-07-11 04:55:00|11987.3|11985.8|11988.9|11987.4|11989.5|11988|11986.7|11985.2|553
1657515600000|2022-07-11 05:00:00|11988.8|11987.3|11986.3|11984.8|11989.1|11987.6|11984.6|11983.1|619
1657515900000|2022-07-11 05:05:00|11986.2|11984.7|11989.5|11988|11990.6|11989.3|11985.1|11983.6|562
1657516200000|2022-07-11 05:10:00|11989.4|11987.9|11988.1|11986.6|11990|11988.6|11986.6|11985.4|461
1657516500000|2022-07-11 05:15:00|11988.2|11986.7|11986.5|11985.6|11990.2|11989|11986.2|11985|553
1657516800000|2022-07-11 05:20:00|11986.6|11985.7|11989.7|11988.2|11990.1|11989|11985.7|11984.6|469
1657517100000|2022-07-11 05:25:00|11989.6|11988.1|11989.2|11988.3|11990.1|11988.9|11987.7|11986.5|393
1657517400000|2022-07-11 05:30:00|11989.3|11988.4|11985.4|11984.5|11989.7|11988.4|11984.9|11983.5|681
1657517700000|2022-07-11 05:35:00|11985.3|11984.4|11987.2|11986.3|11988.4|11987.3|11982.9|11981.9|692
1657518000000|2022-07-11 05:40:00|11987.3|11986.4|11986.1|11984.6|11988|11986.7|11985|11983.8|643
1657518300000|2022-07-11 05:45:00|11986|11985.1|11983.5|11982|11986.9|11985.8|11979.5|11978|686
1657518600000|2022-07-11 05:50:00|11983.8|11982.3|11979.6|11978.1|11983.8|11982.4|11977.2|11975.8|552
1657518900000|2022-07-11 05:55:00|11979.7|11978.2|11979|11978.1|11984|11982.8|11978.7|11977.4|814
1657519200000|2022-07-11 06:00:00|11979.1|11978.2|11974.7|11973.2|11982.6|11981.1|11972.9|11971.4|959
1657519500000|2022-07-11 06:05:00|11974.8|11973.3|11971.1|11969.6|11977.2|11975.8|11968.2|11966.7|991
1657519800000|2022-07-11 06:10:00|11971|11969.5|11967|11965.5|11973.4|11971.9|11966.2|11964.9|990
1657520100000|2022-07-11 06:15:00|11967.1|11965.6|11972.4|11970.9|11974.3|11973|11965.6|11964.4|891
1657520400000|2022-07-11 06:20:00|11972.3|11970.8|11969.7|11968.2|11973.2|11971.9|11968.1|11966.6|620
1657520700000|2022-07-11 06:25:00|11969.6|11968.1|11972.4|11970.9|11973.2|11971.5|11967.8|11966.5|750
1657521000000|2022-07-11 06:30:00|11972.5|11971|11974.4|11972.9|11977.3|11976.2|11971.9|11970.4|831
1657521300000|2022-07-11 06:35:00|11974.5|11973|11981.1|11979.6|11982.2|11980.8|11972.5|11971.1|752
1657521600000|2022-07-11 06:40:00|11981|11979.5|11973.4|11971.9|11981.4|11980.1|11972.6|11971.4|696
1657521900000|2022-07-11 06:45:00|11973.5|11972|11970.8|11969.3|11974.2|11972.2|11966.5|11964.8|836
1657522200000|2022-07-11 06:50:00|11970.9|11969.4|11968.5|11967|11972.2|11970.7|11965.8|11964.7|801
1657522500000|2022-07-11 06:55:00|11968.6|11967.1|11973.3|11971.8|11974.9|11973.4|11966.9|11965.4|759
1657522800000|2022-07-11 07:00:00|11973.4|11971.9|11961.3|11959.8|11976.7|11975.8|11959.1|11957.6|1154
1657523100000|2022-07-11 07:05:00|11961.2|11959.7|11976|11975.1|11980.4|11978.9|11960.1|11958.6|1368
1657523400000|2022-07-11 07:10:00|11976.1|11974.6|11969.2|11967.7|11979.6|11978.1|11968.9|11967.4|1029
1657523700000|2022-07-11 07:15:00|11969|11967.5|11975.3|11973.8|11977.3|11975.8|11966.2|11964.7|1008
1657524000000|2022-07-11 07:20:00|11975.4|11973.9|11969.3|11968.4|11978.4|11976.9|11965.7|11964.5|931
1657524300000|2022-07-11 07:25:00|11969.4|11968.5|11959.1|11957.6|11970|11968.7|11956.2|11954.6|930
1657524600000|2022-07-11 07:30:00|11959.5|11958|11966.2|11964.7|11967.3|11966.1|11954.5|11953|893
1657524900000|2022-07-11 07:35:00|11966.1|11964.6|11964.9|11964|11969|11967.5|11961.8|11960.5|827
1657525200000|2022-07-11 07:40:00|11965.5|11963.9|11963.5|11962.6|11968.5|11967.1|11963.2|11962.3|842
1657525500000|2022-07-11 07:45:00|11963.6|11962.7|11961.4|11959.9|11968.7|11967.2|11958.2|11956.9|895
1657525800000|2022-07-11 07:50:00|11961.5|11960|11958.7|11957.8|11961.6|11960.1|11954.4|11952.9|1056
1657526100000|2022-07-11 07:55:00|11958.6|11957.7|11959.7|11958.2|11965.7|11964.5|11958.4|11957.2|857
1657526400000|2022-07-11 08:00:00|11959.8|11958.3|11956.5|11955.6|11963.2|11961.7|11955.6|11954.5|918
1657526700000|2022-07-11 08:05:00|11956.1|11955.2|11959.8|11958.3|11964|11962.6|11955.6|11954.7|807
1657527000000|2022-07-11 08:10:00|11958.8|11957.9|11968.5|11967|11973.5|11972.1|11958.5|11957.3|924
1657527300000|2022-07-11 08:15:00|11968.4|11966.9|11973.3|11971.8|11973.7|11972.2|11964.3|11962.8|827
1657527600000|2022-07-11 08:20:00|11973.2|11971.7|11968.3|11966.8|11973.3|11972|11966.2|11965|701
1657527900000|2022-07-11 08:25:00|11968.1|11966.6|11964.2|11963.3|11969.2|11967.7|11961.9|11960.8|814
1657528200000|2022-07-11 08:30:00|11964.5|11963|11976|11974.5|11976.5|11975.3|11963.1|11961.8|881
1657528500000|2022-07-11 08:35:00|11975.5|11974|11982|11980.5|11983.3|11981.8|11973.8|11972.6|905
1657528800000|2022-07-11 08:40:00|11981.9|11980.4|11977.2|11975.7|11982.3|11980.8|11974|11972.5|744
1657529100000|2022-07-11 08:45:00|11977.3|11975.8|11973.3|11971.8|11977.8|11976.3|11970.9|11969.4|839
1657529400000|2022-07-11 08:50:00|11973.4|11971.9|11968.8|11967.3|11976.3|11974.8|11968.4|11966.9|833
1657529700000|2022-07-11 08:55:00|11968.7|11967.2|11966.9|11966|11970.3|11968.8|11966.6|11965.4|687
1657530000000|2022-07-11 09:00:00|11966.8|11965.9|11969.2|11967.7|11971.6|11970.4|11962.7|11961.8|827
1657530300000|2022-07-11 09:05:00|11969.1|11967.6|11971.4|11969.9|11978.5|11976.8|11968.8|11967.3|728
1657530600000|2022-07-11 09:10:00|11971.5|11970|11969.9|11968.4|11974.8|11973.3|11969.7|11968.2|763
1657530900000|2022-07-11 09:15:00|11970.1|11968.6|11963.2|11961.7|11971.8|11970.3|11962.3|11960.8|727
1657531200000|2022-07-11 09:20:00|11963.3|11961.8|11963.2|11962.3|11965.5|11964.5|11960.1|11958.9|703
1657531500000|2022-07-11 09:25:00|11963.3|11962.4|11957.2|11955.7|11966.7|11965.5|11955.2|11953.7|729
1657531800000|2022-07-11 09:30:00|11957.3|11955.8|11948.8|11946.6|11959.5|11958.2|11940.5|11939.2|1025
1657532100000|2022-07-11 09:35:00|11948.5|11947|11948.8|11947.3|11951.5|11950.4|11945.7|11944.6|752
1657532400000|2022-07-11 09:40:00|11948.9|11947.4|11945.4|11943.9|11955.6|11954.4|11943.5|11942|731
1657532700000|2022-07-11 09:45:00|11945.5|11944|11944.6|11943.7|11947.8|11946.8|11944.1|11943.1|655
1657533000000|2022-07-11 09:50:00|11944.7|11943.8|11950.8|11949.3|11953.5|11952.2|11944.3|11943.2|690
1657533300000|2022-07-11 09:55:00|11950.9|11949.4|11945.1|11944.2|11952.7|11951.5|11945|11943.9|759
1657533600000|2022-07-11 10:00:00|11945.4|11944.5|11944.5|11943|11946.4|11945.4|11941.4|11940|759
1657533900000|2022-07-11 10:05:00|11944.4|11942.9|11945.1|11944.2|11947.6|11946.4|11940.8|11939.7|779
1657534200000|2022-07-11 10:10:00|11945|11944.1|11944.4|11942.9|11947.3|11946|11940.8|11939.9|881
1657534500000|2022-07-11 10:15:00|11944.3|11943.4|11944.4|11943.5|11949.3|11948.3|11943.8|11942.6|727
1657534800000|2022-07-11 10:20:00|11944.5|11943.6|11945.4|11944.5|11949.8|11948.9|11944.3|11943.4|874
1657535100000|2022-07-11 10:25:00|11944.8|11943.9|11943.6|11942.7|11946.9|11946|11941.9|11941|537
1657535400000|2022-07-11 10:30:00|11943.8|11942.9|11940.3|11938.8|11944|11943.1|11935.9|11934.6|674
1657535700000|2022-07-11 10:35:00|11940.4|11938.9|11948|11947.1|11949.3|11948|11937.9|11936.8|692
1657536000000|2022-07-11 10:40:00|11948.4|11946.9|11959.2|11957.7|11959.4|11958.2|11947.6|11946.3|807
1657536300000|2022-07-11 10:45:00|11958.8|11957.9|11958.3|11956.8|11960|11958.6|11954.5|11953.3|705
1657536600000|2022-07-11 10:50:00|11958.5|11957|11955.7|11954.8|11960.8|11959.9|11954.9|11954|718
1657536900000|2022-07-11 10:55:00|11955.6|11954.7|11957.8|11956.9|11963.1|11961.9|11952.9|11952|705
1657537200000|2022-07-11 11:00:00|11957.7|11956.8|11962.5|11961.6|11963.2|11962.3|11955.6|11954.6|692
1657537500000|2022-07-11 11:05:00|11962.4|11961.5|11965.8|11964.3|11965.8|11964.7|11959.5|11958.6|714
1657537800000|2022-07-11 11:10:00|11965.5|11964.6|11966.6|11965.7|11971|11970.1|11965.3|11964.2|623
1657538100000|2022-07-11 11:15:00|11966.4|11965.5|11968.2|11967.3|11972.4|11971.5|11965|11964.1|581
1657538400000|2022-07-11 11:20:00|11968.3|11967.4|11959.6|11958.7|11970.4|11969.5|11959.6|11958.7|686
1657538700000|2022-07-11 11:25:00|11959.7|11958.8|11950.5|11949.6|11959.7|11958.8|11949.4|11948.5|776
1657539000000|2022-07-11 11:30:00|11950.6|11949.7|11950.4|11949.5|11955.7|11954.8|11950.3|11949.4|565
1657539300000|2022-07-11 11:35:00|11950.5|11949.6|11946.7|11945.8|11954.3|11953.4|11946.5|11945.6|545
1657539600000|2022-07-11 11:40:00|11946.5|11945.6|11939.1|11938.2|11948.4|11947.5|11936.8|11935.9|846
1657539900000|2022-07-11 11:45:00|11939.2|11938.3|11932.7|11931.8|11941|11940.1|11930.7|11929.8|747
1657540200000|2022-07-11 11:50:00|11932.6|11931.7|11931|11930.1|11936|11935.1|11929.7|11928.8|769
1657540500000|2022-07-11 11:55:00|11931.1|11930.2|11935.8|11934.9|11938.3|11937.4|11931.1|11930.2|982
1657540800000|2022-07-11 12:00:00|11936|11935.1|11937.9|11937|11941.2|11940.3|11935|11934.1|1049
1657541100000|2022-07-11 12:05:00|11938|11937.1|11932.6|11931.1|11942.4|11941.5|11932.4|11931.1|907
1657541400000|2022-07-11 12:10:00|11932.5|11931.6|11944.9|11944|11945.8|11944.3|11932.2|11931.1|784
1657541700000|2022-07-11 12:15:00|11944.7|11943.8|11941.2|11940.3|11946|11944.8|11939.7|11938.8|863
1657542000000|2022-07-11 12:20:00|11941.4|11940.5|11941.7|11940.8|11943.9|11943|11938.8|11937.9|896
1657542300000|2022-07-11 12:25:00|11941.6|11940.7|11928.9|11928|11942.4|11941.5|11928.3|11927.4|890
1657542600000|2022-07-11 12:30:00|11929|11928.1|11911|11910.1|11938.5|11937.6|11910.2|11907.9|1318
1657542900000|2022-07-11 12:35:00|11910.9|11910|11908.5|11907.6|11915.1|11914.2|11907.9|11907|1229
1657543200000|2022-07-11 12:40:00|11908.4|11907.5|11913.1|11912.2|11915.6|11914.7|11908.2|11907.3|878
1657543500000|2022-07-11 12:45:00|11913.3|11912.4|11920.4|11919.5|11920.4|11919.5|11910.9|11910|817
1657543800000|2022-07-11 12:50:00|11920.5|11919.6|11921.8|11920.9|11926|11925|11918|11917.1|919
1657544100000|2022-07-11 12:55:00|11921.5|11920.6|11923.6|11922.7|11929.1|11928.2|11919.5|11918.6|924
1657544400000|2022-07-11 13:00:00|11923.7|11922.8|11918.5|11917.6|11923.7|11922.8|11910.3|11908.8|1181
1657544700000|2022-07-11 13:05:00|11918.4|11917.5|11903|11902.1|11920.4|11919.5|11902.9|11902|1149
1657545000000|2022-07-11 13:10:00|11903.1|11902.2|11901.3|11900.4|11905.3|11904.4|11898|11896.9|1085
1657545300000|2022-07-11 13:15:00|11901.4|11900.5|11903.4|11902.5|11907.8|11906.9|11900.5|11899.6|1043
1657545600000|2022-07-11 13:20:00|11903.5|11902.6|11906.1|11905.2|11906.3|11905.4|11899.2|11898.3|923
1657545900000|2022-07-11 13:25:00|11906|11905.1|11896.2|11895.3|11906|11905.1|11895.4|11894.5|900
1657546200000|2022-07-11 13:30:00|11896.3|11895.4|11891.1|11890.2|11899.6|11898.5|11890.6|11889.7|1334
1657546500000|2022-07-11 13:35:00|11891|11890.1|11886.3|11885.4|11891.8|11890.9|11885.4|11884.5|1324
1657546800000|2022-07-11 13:40:00|11886.2|11885.3|11887.5|11886.6|11889.5|11888.6|11881.6|11880.7|1243
1657547100000|2022-07-11 13:45:00|11887.2|11886.3|11885.5|11884.6|11887.7|11886.8|11879.2|11878.3|1191
1657547400000|2022-07-11 13:50:00|11885.4|11884.5|11896|11895.1|11896.4|11895.5|11880.8|11879.7|1284
1657547700000|2022-07-11 13:55:00|11895.9|11895|11900.1|11899.2|11908.1|11906.6|11893.1|11892|1479
1657548000000|2022-07-11 14:00:00|11899.9|11899|11894.1|11893.2|11900.4|11899|11890.1|11889|1149
1657548300000|2022-07-11 14:05:00|11894.2|11893.3|11893.3|11892.4|11897.6|11896.7|11890.2|11889.3|1005
1657548600000|2022-07-11 14:10:00|11893.2|11892.3|11892.5|11891|11901.5|11900.2|11892.1|11891|1162
1657548900000|2022-07-11 14:15:00|11892.1|11891.2|11882.4|11880.9|11896.4|11895.5|11881.4|11880.2|1138
1657549200000|2022-07-11 14:20:00|11882.3|11880.8|11868.2|11867.3|11882.6|11881.4|11867.2|11866.3|1141
1657549500000|2022-07-11 14:25:00|11868.1|11867.2|11880.4|11879.5|11882.2|11881.3|11867|11866.1|1172
1657549800000|2022-07-11 14:30:00|11880.3|11879.4|11884.9|11884|11893.5|11892.4|11878.9|11878|1175
1657550100000|2022-07-11 14:35:00|11885.1|11884.2|11887|11886.1|11891.3|11890.4|11883.4|11882.1|981
1657550400000|2022-07-11 14:40:00|11887.4|11885.9|11894.1|11893.2|11894.3|11893.4|11885|11884.1|1060
1657550700000|2022-07-11 14:45:00|11894.2|11893.3|11890.4|11888.9|11895.9|11895|11884.8|11883.6|1033
1657551000000|2022-07-11 14:50:00|11890|11889.1|11891.1|11890.2|11901.8|11900.6|11884.3|11883.4|1263
1657551300000|2022-07-11 14:55:00|11891.2|11890.3|11884.4|11883.5|11892|11890.8|11878.1|11877|1253
1657551600000|2022-07-11 15:00:00|11884.3|11883.4|11883.7|11882.8|11887.3|11886.4|11877.6|11876.7|1208
1657551900000|2022-07-11 15:05:00|11884|11883.1|11882|11881.1|11884.2|11883.3|11878.6|11877.7|1025
1657552200000|2022-07-11 15:10:00|11882.1|11881.2|11890.2|11889.3|11894.7|11893.8|11881.8|11880.9|1176
1657552500000|2022-07-11 15:15:00|11890.1|11889.2|11885.5|11884.6|11892.2|11891.3|11883.8|11882.9|948
1657552800000|2022-07-11 15:20:00|11885.4|11884.5|11883.2|11882.3|11886.1|11885.2|11879.8|11878.9|1094
1657553100000|2022-07-11 15:25:00|11883.3|11881.8|11890.5|11889|11896.7|11895.6|11882.8|11881.8|943
1657553400000|2022-07-11 15:30:00|11890.6|11889.7|11898.1|11897.2|11902.4|11901.1|11890.6|11889.5|1102
1657553700000|2022-07-11 15:35:00|11898.8|11897.9|11899.7|11898.8|11902.5|11901.6|11894.1|11893.2|929
1657554000000|2022-07-11 15:40:00|11899.6|11898.7|11898.1|11897.2|11901.7|11900.8|11896.3|11895.4|771
1657554300000|2022-07-11 15:45:00|11898.4|11896.9|11894.3|11893.4|11898.5|11897.2|11889|11888.1|825
1657554600000|2022-07-11 15:50:00|11894.2|11893.3|11900.8|11899.9|11901.1|11900.2|11891|11890.1|819
1657554900000|2022-07-11 15:55:00|11900.9|11900|11904.9|11904|11905.4|11904.5|11900.8|11899.9|835
1657555200000|2022-07-11 16:00:00|11905|11904.1|11897.5|11896.6|11907.3|11906.4|11894.4|11893.5|781
1657555500000|2022-07-11 16:05:00|11897.4|11896.5|11901.6|11900.7|11904.1|11903.2|11896.7|11895.8|679
1657555800000|2022-07-11 16:10:00|11901.7|11900.8|11901.4|11900.5|11903.9|11903|11898.1|11897.2|614
1657556100000|2022-07-11 16:15:00|11901.5|11900.6|11900.9|11900|11904.2|11903.3|11899.9|11899|682
1657556400000|2022-07-11 16:20:00|11900.8|11899.9|11890.8|11889.9|11901.9|11901|11889.1|11888.2|735
1657556700000|2022-07-11 16:25:00|11890.9|11890|11888.8|11887.9|11893.3|11892.4|11888|11887.1|608
1657557000000|2022-07-11 16:30:00|11888.9|11888|11888.1|11887.2|11890|11889.1|11884.8|11883.9|818
1657557300000|2022-07-11 16:35:00|11888.2|11887.3|11891.2|11890.3|11893.5|11892.5|11888|11887.1|652
1657557600000|2022-07-11 16:40:00|11891.3|11890.4|11891.7|11890.8|11892.2|11891.3|11888.8|11887.9|542
1657557900000|2022-07-11 16:45:00|11891.6|11890.7|11887.3|11886.4|11892.9|11892|11886.7|11885.8|660
1657558200000|2022-07-11 16:50:00|11887.4|11886.5|11884.7|11883.8|11888.5|11887.6|11883.2|11882.3|772
1657558500000|2022-07-11 16:55:00|11884.5|11883.6|11883.7|11882.8|11887.4|11886.1|11883.1|11882.2|817
1657558800000|2022-07-11 17:00:00|11883.9|11883|11889.9|11889|11893.5|11892.2|11881.2|11880.2|817
1657559100000|2022-07-11 17:05:00|11889.8|11888.9|11895.9|11895|11896.9|11896|11888.1|11887.2|529
1657559400000|2022-07-11 17:10:00|11896|11895.1|11897.1|11896.2|11898.2|11897.3|11895.7|11894.8|556
1657559700000|2022-07-11 17:15:00|11897|11896.1|11895.4|11894.5|11897.1|11896.2|11893.9|11893|544
1657560000000|2022-07-11 17:20:00|11895.5|11894.6|11898|11897.1|11900|11899.1|11895.2|11894.3|516
1657560300000|2022-07-11 17:25:00|11897.9|11897|11896.3|11895.4|11900.4|11899.5|11896|11895.1|445
1657560600000|2022-07-11 17:30:00|11896.2|11895.3|11904.2|11903.3|11906|11905.1|11895.3|11894.4|753
1657560900000|2022-07-11 17:35:00|11904.3|11903.4|11903.3|11902.4|11906|11905.1|11901.5|11900.2|634
1657561200000|2022-07-11 17:40:00|11903.4|11902.5|11903.8|11902.9|11908.9|11908|11902.6|11901.3|752
1657561500000|2022-07-11 17:45:00|11903.9|11903|11908.4|11907.5|11910.2|11909.1|11902.6|11901.7|550
1657561800000|2022-07-11 17:50:00|11908.3|11907.4|11905.1|11904.2|11908.3|11907.4|11904|11903.1|510
1657562100000|2022-07-11 17:55:00|11905|11904.1|11908.5|11907.6|11909.4|11908.5|11903.4|11902.5|554
1657562400000|2022-07-11 18:00:00|11908.6|11907.7|11903.1|11902.2|11910.3|11909.4|11902.6|11901.5|645
1657562700000|2022-07-11 18:05:00|11904|11902.5|11897.9|11897|11905.3|11904.1|11897.8|11896.8|637
1657563000000|2022-07-11 18:10:00|11897.6|11896.7|11899.4|11898.5|11900.7|11899.8|11895.9|11894.8|683
1657563300000|2022-07-11 18:15:00|11899.3|11898.4|11903.7|11902.8|11905.6|11904.7|11898.5|11897.6|680
1657563600000|2022-07-11 18:20:00|11903.8|11902.9|11900.8|11899.9|11904|11903.1|11898.3|11897.4|590
1657563900000|2022-07-11 18:25:00|11900.7|11899.8|11903.1|11902.2|11904.5|11903.6|11899.7|11898.8|504
1657564200000|2022-07-11 18:30:00|11903|11902.1|11901|11900.1|11903.4|11902.5|11899.8|11898.9|591
1657564500000|2022-07-11 18:35:00|11900.9|11900|11904.3|11903.4|11904.4|11903.5|11900.8|11899.9|539
1657564800000|2022-07-11 18:40:00|11904.2|11903.3|11906.4|11905.5|11907.9|11907|11904.2|11903.3|435
1657565100000|2022-07-11 18:45:00|11906.5|11905.6|11904.9|11904|11907.9|11907|11904.5|11903.6|371
1657565400000|2022-07-11 18:50:00|11904.8|11903.9|11895.8|11894.9|11904.9|11904|11894.6|11893.7|644
1657565700000|2022-07-11 18:55:00|11895.7|11894.8|11897.3|11896.4|11897.3|11896.4|11893.8|11892.9|508
1657566000000|2022-07-11 19:00:00|11897.1|11896.2|11896.4|11894.9|11900.5|11899.2|11893.2|11892.3|617
1657566300000|2022-07-11 19:05:00|11896.3|11894.8|11898.2|11897.3|11898.5|11897.6|11894.9|11893.8|590
1657566600000|2022-07-11 19:10:00|11898.1|11897.2|11895.1|11894.2|11900.5|11899.4|11894.5|11893.3|639
1657566900000|2022-07-11 19:15:00|11895|11894.1|11889.6|11888.7|11895.6|11894.3|11887.9|11886.8|826
1657567200000|2022-07-11 19:20:00|11889.7|11888.8|11888.1|11886.6|11891.5|11890.5|11886.2|11884.8|791
1657567500000|2022-07-11 19:25:00|11888|11886.5|11891.3|11890.4|11891.4|11890.4|11886.3|11884.9|630
1657567800000|2022-07-11 19:30:00|11891.5|11890|11894|11892.5|11896.5|11895.4|11890.9|11889.9|639
1657568100000|2022-07-11 19:35:00|11893.7|11892.8|11893.7|11892.2|11894.6|11893.7|11891.3|11890.3|522
1657568400000|2022-07-11 19:40:00|11893.6|11892.1|11888.1|11887.2|11896.6|11895.4|11887.9|11887|582
1657568700000|2022-07-11 19:45:00|11888|11887.1|11888.2|11887.3|11891.8|11890.9|11886.1|11885.2|576
1657569000000|2022-07-11 19:50:00|11888|11887.1|11885.8|11884.9|11890.3|11889.4|11884.1|11883.2|735
1657569300000|2022-07-11 19:55:00|11885.6|11884.7|11895.7|11894.2|11896|11894.5|11884|11882.9|774
1657569600000|2022-07-11 20:00:00|11895.6|11894.1|11895.1|11893.6|11897.4|11896.1|11892.4|11890.9|611
1657569900000|2022-07-11 20:05:00|11895.2|11893.7|11894.4|11893.5|11895.8|11894.4|11892.4|11891.1|341
1657570200000|2022-07-11 20:10:00|11894.3|11893.4|11894.5|11893|11895.9|11894.6|11893.4|11892.2|346
1657570500000|2022-07-11 20:15:00|11894.4|11892.9|11896.2|11894.7|11896.4|11895.1|11893.5|11892|470
1657570800000|2022-07-11 20:20:00|11896.3|11894.8|11898.3|11896.8|11898.4|11896.9|11895.7|11894.2|349
1657571100000|2022-07-11 20:25:00|11898.2|11896.7|11899|11897.5|11900|11898.7|11895.5|11894.4|280
1657571400000|2022-07-11 20:30:00|11898.9|11897.4|11895.9|11894.4|11899.1|11897.6|11893.8|11892.6|290
1657571700000|2022-07-11 20:35:00|11896|11894.5|11891.3|11889.8|11896.1|11894.6|11890.4|11889.4|186
1657572000000|2022-07-11 20:40:00|11891.2|11889.7|11893|11891.5|11895.6|11894.1|11891.2|11889.7|215
1657572300000|2022-07-11 20:45:00|11893.1|11891.6|11895.8|11894.3|11896.9|11894.9|11892.7|11891.1|284
1657572600000|2022-07-11 20:50:00|11895.7|11894.2|11890.5|11889|11896.1|11894.6|11890.2|11888.6|264
1657572900000|2022-07-11 20:55:00|11892.1|11888.1|11897.4|11886.4|11899.6|11891.1|11890.2|11886.3|515
1657573200000|2022-07-11 21:00:00|11896.7|11885.7|11900.1|11889.1|11903|11892|11895.4|11884.4|64
1657573500000|2022-07-11 21:05:00|11900|11889|11897.8|11886.8|11904.7|11893.7|11897.6|11886.6|73
1657573800000|2022-07-11 21:10:00|11896.2|11885.2|11903.4|11892.4|11905.8|11894.8|11891.5|11880.5|527
1657574100000|2022-07-11 21:15:00|11903.5|11892.5|11895.9|11884.9|11905.1|11894.1|11894|11883|677
1657574400000|2022-07-11 21:20:00|11895.8|11884.8|11896.4|11886.4|11901.5|11890.5|11895.6|11884.6|1223
1657574700000|2022-07-11 21:25:00|11896.2|11886.3|11895.8|11887.5|11898.8|11889.6|11893.9|11883.5|1388
1657575000000|2022-07-11 21:30:00|11895.3|11887.4|11894.5|11887.8|11897.3|11890|11893.6|11884.9|1389
1657575300000|2022-07-11 21:35:00|11894.4|11887.9|11893.7|11889.1|11896.4|11890.3|11893.6|11885.3|1455
1657575600000|2022-07-11 21:40:00|11893.6|11889|11894.8|11888.7|11894.9|11890.3|11893.6|11887.4|1538
1657575900000|2022-07-11 21:45:00|11894.6|11888.1|11894.3|11888.8|11894.8|11890.6|11893.6|11886.4|1612
1657576200000|2022-07-11 21:50:00|11894.2|11888.9|11894.1|11888.3|11895.3|11891.8|11893.3|11886.8|1113
1657576500000|2022-07-11 21:55:00|11894|11888.2|11894.3|11887.5|11894.6|11890.3|11893.6|11886.7|1030
1657576800000|2022-07-11 22:00:00|11894.6|11888.5|11892.6|11890.3|11899.5|11892.9|11892.6|11886.4|1363
1657577100000|2022-07-11 22:05:00|11892.7|11887.1|11895.5|11891.1|11896.7|11892.3|11892.7|11886.9|227
1657577400000|2022-07-11 22:10:00|11895.6|11891.4|11898.5|11895.4|11899.4|11895.4|11895|11890.1|323
1657577700000|2022-07-11 22:15:00|11899.7|11893.9|11897.8|11894.8|11899.8|11895.6|11896.8|11892.5|553
1657578000000|2022-07-11 22:20:00|11897.7|11894.7|11898.9|11896.3|11899.6|11896.6|11897.3|11893.8|529
1657578300000|2022-07-11 22:25:00|11898.8|11896.2|11898.1|11895.4|11899.8|11896.6|11897|11893.5|545
1657578600000|2022-07-11 22:30:00|11898|11895.5|11898.1|11895.3|11899.4|11897|11896.8|11894.1|527
1657578900000|2022-07-11 22:35:00|11898|11895.5|11897|11894.7|11898.1|11895.6|11895.4|11893|579
1657579200000|2022-07-11 22:40:00|11896.9|11894.6|11898.6|11896.3|11899.4|11897|11896.4|11894.1|405
1657579500000|2022-07-11 22:45:00|11898.5|11896.4|11896.1|11893.7|11899.2|11897|11895.1|11893.2|593
1657579800000|2022-07-11 22:50:00|11896|11893.6|11894|11891.4|11896.3|11894.1|11892.7|11890.7|856
1657580100000|2022-07-11 22:55:00|11893.9|11891.5|11892.8|11890.4|11894.2|11891.8|11892.2|11890.2|779
1657580400000|2022-07-11 23:00:00|11892.9|11890.7|11896.3|11894.8|11897.6|11895.5|11892.3|11890.6|498
1657580700000|2022-07-11 23:05:00|11896.4|11894.9|11898.6|11897.1|11899.1|11897.6|11896.1|11894.6|330
1657581000000|2022-07-11 23:10:00|11898.5|11897|11899.4|11897.9|11899.8|11898.3|11896.8|11895.4|323
1657581300000|2022-07-11 23:15:00|11899.5|11898|11899.6|11898.1|11900.8|11899.5|11898.7|11897.5|323
1657581600000|2022-07-11 23:20:00|11899.5|11898|11898.3|11897.4|11899.7|11898.4|11897.9|11896.7|410
1657581900000|2022-07-11 23:25:00|11898.4|11897.5|11898.1|11896.6|11900.3|11898.9|11897.1|11895.9|383
1657582200000|2022-07-11 23:30:00|11898.2|11896.7|11896.4|11894.9|11899.8|11898.3|11896.3|11894.8|415
1657582500000|2022-07-11 23:35:00|11896.5|11895|11896.6|11895.1|11898.3|11896.8|11895.8|11894.5|390
1657582800000|2022-07-11 23:40:00|11896.7|11895.2|11895.4|11894.5|11897.5|11896.3|11895.1|11893.9|428
1657583100000|2022-07-11 23:45:00|11895.5|11894.6|11901.8|11900.9|11902.2|11901|11895.4|11894.5|445
1657583400000|2022-07-11 23:50:00|11902.1|11900.6|11902.2|11900.7|11902.5|11900.9|11901.1|11899.6|213
1657583700000|2022-07-11 23:55:00|11902.3|11900.8|11900.1|11898.6|11902.5|11901.3|11900.1|11898.6|287
1657584000000|2022-07-12 00:00:00|11899.2|11898.3|11908.3|11906.8|11909.5|11908|11899|11897.9|853
1657584300000|2022-07-12 00:05:00|11908.2|11906.7|11907.7|11906.2|11910.6|11909.6|11905.8|11904.6|653
1657584600000|2022-07-12 00:10:00|11907.5|11906.6|11907.2|11906.3|11910.2|11908.8|11904.9|11903.9|594
1657584900000|2022-07-12 00:15:00|11906.9|11906|11904.2|11903.3|11907.8|11906.7|11901.5|11900.6|677
1657585200000|2022-07-12 00:20:00|11904.1|11903.2|11902.6|11901.7|11906.8|11905.5|11901.7|11900.8|798
1657585500000|2022-07-12 00:25:00|11902.5|11901.6|11890.2|11888.7|11902.6|11901.7|11889.7|11888.5|763
1657585800000|2022-07-12 00:30:00|11890.3|11888.8|11894.2|11892.7|11894.8|11893.5|11889.7|11888.6|792
1657586100000|2022-07-12 00:35:00|11894.1|11892.6|11898|11896.5|11898.3|11896.8|11891.7|11890.2|789
1657586400000|2022-07-12 00:40:00|11898.2|11896.7|11896.5|11895|11899.5|11898.3|11894|11892.6|749
1657586700000|2022-07-12 00:45:00|11896.4|11894.9|11895.6|11894.7|11900.1|11898.6|11893.2|11892.1|854
1657587000000|2022-07-12 00:50:00|11896|11894.5|11893.1|11891.6|11897|11895.6|11888.7|11887.4|928
1657587300000|2022-07-12 00:55:00|11894.9|11893.4|11893.7|11892.2|11898.5|11897.1|11891|11889.6|859
1657587600000|2022-07-12 01:00:00|11893.9|11892.4|11887|11886.1|11894.9|11893.4|11885.6|11884.7|974
1657587900000|2022-07-12 01:05:00|11887.2|11886.3|11878|11875.8|11888.6|11887.2|11876.1|11874.5|1055
1657588200000|2022-07-12 01:10:00|11877.9|11875.7|11870.3|11868.8|11877.9|11876.1|11869.2|11867.7|1313
1657588500000|2022-07-12 01:15:00|11870|11868.5|11865.3|11863.8|11871.7|11870.2|11862.1|11860.6|1318
1657588800000|2022-07-12 01:20:00|11865.4|11863.9|11864.6|11863.1|11869.2|11867.7|11861.2|11859.7|1286
1657589100000|2022-07-12 01:25:00|11864.7|11863.2|11869.6|11868.1|11871.2|11869.7|11864.5|11863|1179
1657589400000|2022-07-12 01:30:00|11869.7|11868.2|11880.1|11878.6|11883.5|11882|11869.6|11867.4|1466
1657589700000|2022-07-12 01:35:00|11879.8|11878.3|11881.4|11879.9|11882.1|11880.6|11877.4|11875.7|1211
1657590000000|2022-07-12 01:40:00|11881.3|11879.8|11881.8|11880.3|11886.1|11884.6|11879.1|11877.6|1133
1657590300000|2022-07-12 01:45:00|11882|11880.5|11881.6|11880.1|11884.6|11883.1|11875.3|11873.8|1042
1657590600000|2022-07-12 01:50:00|11881.9|11880.4|11882.7|11881.2|11885.5|11884|11878.6|11877.1|1024
1657590900000|2022-07-12 01:55:00|11882.5|11881|11884.7|11883.2|11887.4|11886.1|11880.8|11879.5|1122
1657591200000|2022-07-12 02:00:00|11884.6|11883.1|11879.5|11878|11887.3|11885.8|11878.9|11877.6|1120
1657591500000|2022-07-12 02:05:00|11879.6|11878.1|11884.7|11883.2|11886.7|11885.4|11879.5|11878|974
1657591800000|2022-07-12 02:10:00|11884.8|11883.3|11883.7|11882.2|11886.3|11885.2|11882.4|11880.9|888
1657592100000|2022-07-12 02:15:00|11883.8|11882.3|11881.1|11879.6|11884|11882.7|11879.8|11878.5|869
1657592400000|2022-07-12 02:20:00|11881|11879.5|11881.9|11881|11883.3|11881.8|11875.7|11874.2|1425
1657592700000|2022-07-12 02:25:00|11881.8|11880.9|11877.6|11876.7|11884.3|11883.3|11875.4|11874.3|839
1657593000000|2022-07-12 02:30:00|11877.3|11876.4|11882.5|11881.6|11883.2|11882.1|11876.3|11875.4|960
1657593300000|2022-07-12 02:35:00|11882.4|11881.5|11884.5|11883.6|11886.3|11885.3|11882.3|11881.4|752
1657593600000|2022-07-12 02:40:00|11884.4|11883.5|11882.8|11881.9|11886|11884.9|11882.2|11881.3|969
1657593900000|2022-07-12 02:45:00|11882.9|11882|11883|11882.1|11884.7|11883.5|11882.8|11881.9|543
1657594200000|2022-07-12 02:50:00|11883.1|11882.2|11882.4|11881.5|11885.2|11884.3|11881.2|11880.3|664
1657594500000|2022-07-12 02:55:00|11882.3|11881.4|11883.3|11881.8|11883.7|11882.6|11879.6|11878.7|832
1657594800000|2022-07-12 03:00:00|11883.2|11881.7|11881.3|11880.4|11886.7|11885.8|11880.5|11879.6|862
1657595100000|2022-07-12 03:05:00|11881.4|11880.5|11880.4|11878.9|11881.8|11880.6|11875|11873.7|1048
1657595400000|2022-07-12 03:10:00|11880.2|11878.7|11876.8|11875.3|11880.3|11878.8|11874.9|11873.4|742
1657595700000|2022-07-12 03:15:00|11876.7|11875.2|11874.9|11874|11877.8|11876.6|11874.9|11874|610
1657596000000|2022-07-12 03:20:00|11874.8|11873.9|11874.1|11873.2|11877.2|11876.3|11872.7|11871.8|750
1657596300000|2022-07-12 03:25:00|11874|11873.1|11876.9|11876|11878.1|11877.1|11873.7|11872.8|584
1657596600000|2022-07-12 03:30:00|11876.6|11875.7|11875.9|11875|11878.9|11877.9|11875.5|11874.6|608
1657596900000|2022-07-12 03:35:00|11875.8|11874.9|11874.5|11873|11876.1|11875.1|11871.6|11870.7|745
1657597200000|2022-07-12 03:40:00|11874.4|11872.9|11877|11876.1|11877.8|11876.9|11873|11872|608
1657597500000|2022-07-12 03:45:00|11876.9|11876|11876.4|11875.5|11877.8|11876.9|11874.9|11873.8|511
1657597800000|2022-07-12 03:50:00|11876.3|11875.4|11876.7|11875.8|11878.4|11877.5|11875.6|11874.6|622
1657598100000|2022-07-12 03:55:00|11876.8|11875.9|11878.4|11877.5|11878.8|11877.6|11875.7|11874.7|529
1657598400000|2022-07-12 04:00:00|11878|11877.1|11874.3|11872.8|11878.6|11877.7|11873.6|11872.4|656
1657598700000|2022-07-12 04:05:00|11874.2|11872.7|11873.7|11872.8|11876.4|11875.3|11872.9|11872|552
1657599000000|2022-07-12 04:10:00|11873.9|11873|11869.7|11868.2|11874|11873.1|11867.8|11866.9|638
1657599300000|2022-07-12 04:15:00|11869.6|11868.1|11870.3|11869.4|11872|11871.1|11867.3|11866.4|642
1657599600000|2022-07-12 04:20:00|11870.2|11869.3|11868|11867.1|11871.1|11870.2|11865.1|11864.2|648
1657599900000|2022-07-12 04:25:00|11868.1|11867.2|11868.5|11867.6|11869.2|11868.3|11866|11865.1|552
1657600200000|2022-07-12 04:30:00|11868.4|11867.5|11865.4|11864.5|11869.3|11868.4|11864.8|11863.9|662
1657600500000|2022-07-12 04:35:00|11865.3|11864.4|11867.5|11866.6|11868|11867.1|11864.7|11863.8|477
1657600800000|2022-07-12 04:40:00|11867.4|11866.5|11865.6|11864.1|11869.8|11868.9|11863|11861.7|615
1657601100000|2022-07-12 04:45:00|11865.8|11864.3|11866|11865.1|11867.2|11865.9|11861.7|11860.6|675
1657601400000|2022-07-12 04:50:00|11866.1|11865.2|11866.8|11865.9|11868.2|11867.3|11862.5|11861.6|807
1657601700000|2022-07-12 04:55:00|11866.9|11866|11865.1|11864.2|11868|11866.9|11864.5|11863.3|598
1657602000000|2022-07-12 05:00:00|11865.2|11864.3|11864.5|11863|11867.6|11866.4|11860.6|11859.1|738
1657602300000|2022-07-12 05:05:00|11864.6|11863.1|11863.1|11862.2|11868.5|11867.2|11862.4|11860.9|777
1657602600000|2022-07-12 05:10:00|11862.9|11862|11860.8|11859.3|11864|11862.8|11856.3|11854.8|813
1657602900000|2022-07-12 05:15:00|11860.4|11858.9|11862|11860.5|11862.3|11860.8|11857.6|11856.1|831
1657603200000|2022-07-12 05:20:00|11862.1|11860.6|11857.4|11855.9|11863.9|11862.4|11857.2|11855.7|1025
1657603500000|2022-07-12 05:25:00|11857.3|11855.8|11861.6|11860.7|11862.4|11861.3|11856.5|11855|799
1657603800000|2022-07-12 05:30:00|11861.5|11860.6|11862.5|11861.6|11863.2|11862.1|11858.5|11857.6|972
1657604100000|2022-07-12 05:35:00|11862.7|11861.8|11861.7|11860.2|11865.3|11864.1|11861.2|11860.2|612
1657604400000|2022-07-12 05:40:00|11861.5|11860.6|11863.7|11862.8|11865.8|11864.9|11860.6|11859.3|825
1657604700000|2022-07-12 05:45:00|11863.6|11862.7|11858.9|11858|11865.7|11864.8|11858.8|11857.9|881
1657605000000|2022-07-12 05:50:00|11858.8|11857.9|11859.9|11859|11862.3|11861.4|11857.9|11856.7|759
1657605300000|2022-07-12 05:55:00|11860|11859.1|11856.4|11855.5|11860.7|11859.8|11856.1|11854.8|544
1657605600000|2022-07-12 06:00:00|11856.5|11855.6|11847.6|11846.7|11861.7|11860.8|11846.8|11845.3|1108
1657605900000|2022-07-12 06:05:00|11847.4|11846.5|11849.8|11848.9|11856|11855.1|11847.1|11845.9|1135
1657606200000|2022-07-12 06:10:00|11849.9|11849|11864.4|11863.5|11865.3|11864.3|11849.7|11848.6|1112
1657606500000|2022-07-12 06:15:00|11864.3|11863.4|11861.9|11861|11864.3|11863.4|11857.8|11856.6|936
1657606800000|2022-07-12 06:20:00|11862|11861.1|11866.7|11865.8|11870.8|11869.6|11860.7|11859.8|953
1657607100000|2022-07-12 06:25:00|11866.8|11865.9|11867.8|11866.3|11871.5|11870.3|11866|11864.7|819
1657607400000|2022-07-12 06:30:00|11868|11866.5|11868.9|11868|11872.3|11871.1|11862.1|11861.2|1125
1657607700000|2022-07-12 06:35:00|11869|11868.1|11870.5|11869|11874.4|11873.5|11867.1|11866|967
1657608000000|2022-07-12 06:40:00|11870.6|11869.1|11870.2|11869.3|11871.4|11870.2|11865.3|11864.4|1145
1657608300000|2022-07-12 06:45:00|11869.4|11868.7|11864.2|11863.3|11871.6|11870.6|11862.3|11861.3|914
1657608600000|2022-07-12 06:50:00|11863.8|11862.9|11859.4|11857.9|11865.3|11864.4|11858.9|11857.8|835
1657608900000|2022-07-12 06:55:00|11859.2|11857.7|11867.4|11866.5|11867.4|11866.5|11859.2|11857.7|969
1657609200000|2022-07-12 07:00:00|11867.7|11866.8|11868.8|11867.9|11872.4|11870.9|11852.2|11850.7|1416
1657609500000|2022-07-12 07:05:00|11869.1|11867.6|11856.8|11855.3|11871.8|11870.3|11853.1|11852.1|1332
1657609800000|2022-07-12 07:10:00|11856.5|11855|11853.4|11851.9|11856.7|11855.4|11843.7|11842|1470
1657610100000|2022-07-12 07:15:00|11853.7|11852.2|11849.7|11848.8|11857.4|11855.9|11846.4|11845|1293
1657610400000|2022-07-12 07:20:00|11850.1|11848.6|11847.1|11845.6|11851.2|11850.2|11840.5|11839|1247
1657610700000|2022-07-12 07:25:00|11847|11845.5|11843.1|11842.2|11849.3|11848.2|11836.8|11835.5|1139
1657611000000|2022-07-12 07:30:00|11843|11842.1|11843.1|11842.2|11846.7|11845.3|11839.7|11838.8|1049
1657611300000|2022-07-12 07:35:00|11843|11842.1|11841.7|11840.8|11843.3|11842.4|11835.9|11834.8|1084
1657611600000|2022-07-12 07:40:00|11841.5|11840.6|11834.2|11833.3|11846.3|11845.4|11832.8|11831.9|910
1657611900000|2022-07-12 07:45:00|11834.1|11833.2|11840.6|11839.7|11844.6|11843.3|11830.3|11829.4|971
1657612200000|2022-07-12 07:50:00|11840.4|11839.5|11834.7|11833.8|11840.4|11839.5|11832.9|11831.8|987
1657612500000|2022-07-12 07:55:00|11834.8|11833.9|11840|11839.1|11844.3|11842.8|11827.9|11826.9|996
1657612800000|2022-07-12 08:00:00|11839.7|11838.8|11835|11834.1|11841.6|11840.7|11832.3|11831.4|1208
1657613100000|2022-07-12 08:05:00|11835.1|11834.2|11824.3|11823.4|11835.1|11834.2|11823.9|11823|929
1657613400000|2022-07-12 08:10:00|11824.2|11823.3|11816.5|11815|11834.2|11833.3|11816.4|11814.9|1105
1657613700000|2022-07-12 08:15:00|11816.7|11815.2|11817.4|11815.9|11819.4|11818.4|11807.9|11806.6|1363
1657614000000|2022-07-12 08:20:00|11817.6|11816.1|11828.6|11827.7|11830.4|11829.5|11816.7|11815.4|1013
1657614300000|2022-07-12 08:25:00|11828.8|11827.9|11830.2|11828.7|11830.4|11829.2|11823.3|11822.2|992
1657614600000|2022-07-12 08:30:00|11830.3|11828.8|11834.7|11833.2|11834.8|11833.8|11827.9|11826.7|1006
1657614900000|2022-07-12 08:35:00|11834.5|11833.6|11837.8|11836.9|11847.9|11846.7|11833.4|11832.1|1197
1657615200000|2022-07-12 08:40:00|11837.9|11837|11832.3|11831.4|11840.7|11839.5|11831.9|11830.7|1030
1657615500000|2022-07-12 08:45:00|11832.4|11831.5|11830|11829.1|11835.4|11834.2|11825.5|11824.4|1054
1657615800000|2022-07-12 08:50:00|11830.1|11829.2|11826.2|11825.3|11833.3|11832|11824.5|11823.6|941
1657616100000|2022-07-12 08:55:00|11826.1|11825.2|11830.6|11829.1|11830.7|11829.5|11825.9|11824.8|851
1657616400000|2022-07-12 09:00:00|11830.3|11829.4|11827.4|11825.9|11835.6|11834.4|11824.6|11823.1|1037
1657616700000|2022-07-12 09:05:00|11827.3|11825.8|11829|11827.5|11830.9|11829.7|11820.4|11819.1|1138
1657617000000|2022-07-12 09:10:00|11828.8|11827.9|11821.8|11820.9|11830.1|11828.9|11821|11819.9|1084
1657617300000|2022-07-12 09:15:00|11821.7|11820.8|11824.8|11823.9|11825.1|11823.9|11819.2|11818|901
1657617600000|2022-07-12 09:20:00|11824.9|11824|11831.2|11830.3|11832.5|11831.3|11823.8|11822.6|894
1657617900000|2022-07-12 09:25:00|11831.1|11830.2|11829.6|11828.7|11834.2|11833.1|11828.7|11827.8|703
1657618200000|2022-07-12 09:30:00|11829.5|11828.6|11824.1|11823.2|11830.7|11829.5|11824.1|11823.2|818
1657618500000|2022-07-12 09:35:00|11824.2|11823.3|11825|11824.1|11825.7|11824.8|11821.1|11820.2|741
1657618800000|2022-07-12 09:40:00|11824.9|11824|11818.9|11818|11825|11824|11818.9|11818|693
1657619100000|2022-07-12 09:45:00|11818.8|11817.9|11826|11824.5|11826.5|11825.1|11813.1|11811.6|954
1657619400000|2022-07-12 09:50:00|11826.1|11824.6|11826.1|11825.2|11828.8|11827.5|11818.3|11817.1|1144
1657619700000|2022-07-12 09:55:00|11826.2|11825.3|11835.1|11834.2|11835.5|11834.4|11825.9|11824.7|1096
1657620000000|2022-07-12 10:00:00|11835|11834.1|11842.4|11840.9|11844.4|11843.1|11834.2|11833.3|921
1657620300000|2022-07-12 10:05:00|11842.5|11841|11847.9|11846.4|11848.7|11847.2|11841.2|11840.1|1047
1657620600000|2022-07-12 10:10:00|11847.8|11846.3|11847.3|11846.4|11852.5|11851.1|11845.3|11843.8|803
1657620900000|2022-07-12 10:15:00|11847.4|11845.9|11841.1|11839.6|11848.4|11847.3|11840.2|11839.3|967
1657621200000|2022-07-12 10:20:00|11841|11839.5|11840.9|11840|11845.2|11844.1|11840.4|11839.3|611
1657621500000|2022-07-12 10:25:00|11841.2|11839.7|11843.1|11842.2|11844.5|11843.4|11840.1|11839.1|728
1657621800000|2022-07-12 10:30:00|11843.2|11842.3|11835.7|11834.8|11845.4|11844.1|11833.5|11832.5|1004
1657622100000|2022-07-12 10:35:00|11836.1|11834.6|11837.3|11835.8|11838.5|11837.3|11830|11828.8|867
1657622400000|2022-07-12 10:40:00|11837.4|11835.9|11842.7|11841.8|11844.6|11843.7|11836.4|11835.5|798
1657622700000|2022-07-12 10:45:00|11842.8|11841.9|11842.8|11841.9|11844.5|11843.6|11837.7|11836.8|713
1657623000000|2022-07-12 10:50:00|11842.7|11841.8|11840.9|11840|11844.4|11843.4|11837.5|11836|835
1657623300000|2022-07-12 10:55:00|11841.1|11840.2|11844.8|11843.9|11848.3|11847.2|11840.6|11839.7|907
1657623600000|2022-07-12 11:00:00|11844.6|11843.7|11849.4|11848.5|11850.9|11849.7|11841.7|11840.8|1101
1657623900000|2022-07-12 11:05:00|11849.2|11848.3|11847|11846.1|11851.7|11850.8|11843.5|11842.6|916
1657624200000|2022-07-12 11:10:00|11847.1|11846.2|11849.5|11848|11851.6|11850.1|11844.4|11843.5|915
1657624500000|2022-07-12 11:15:00|11849.6|11848.1|11865.5|11864|11868|11866.5|11847.6|11846.3|1122
1657624800000|2022-07-12 11:20:00|11865.4|11863.9|11875.6|11874.1|11882.8|11881.2|11861.3|11859.8|1528
1657625100000|2022-07-12 11:25:00|11875.5|11874|11870.8|11869.9|11877.4|11876.3|11869.7|11868.5|1167
1657625400000|2022-07-12 11:30:00|11870.7|11869.8|11872.4|11871.5|11878.7|11877.7|11868.1|11866.8|1088
1657625700000|2022-07-12 11:35:00|11872.3|11871.4|11866.5|11865|11872.9|11871.8|11864.1|11862.9|920
1657626000000|2022-07-12 11:40:00|11866.3|11864.8|11859.9|11859|11867.7|11866.5|11859.6|11858.7|870
1657626300000|2022-07-12 11:45:00|11860|11859.1|11853.6|11852.7|11861.6|11860.4|11851.6|11850.4|954
1657626600000|2022-07-12 11:50:00|11853.4|11852.5|11848.8|11847.3|11855.8|11854.6|11845.7|11844.8|957
1657626900000|2022-07-12 11:55:00|11848.4|11847.5|11834.3|11832.8|11849.4|11848.1|11834.3|11832.8|1148
1657627200000|2022-07-12 12:00:00|11834.2|11832.7|11837.7|11836.2|11845.1|11844|11833.9|11832.7|1203
1657627500000|2022-07-12 12:05:00|11837.6|11836.1|11838.5|11837.6|11846.6|11845.7|11837.4|11836.1|881
1657627800000|2022-07-12 12:10:00|11838.4|11837.5|11838.9|11838|11844.9|11843.4|11836.6|11835.6|970
1657628100000|2022-07-12 12:15:00|11839.5|11838.2|11841.4|11839.9|11845.6|11844.2|11839|11837.8|1137
1657628400000|2022-07-12 12:20:00|11841.2|11839.7|11843.9|11843|11849.7|11848.2|11839.7|11838.6|1164
1657628700000|2022-07-12 12:25:00|11843.8|11842.9|11837.9|11836.4|11846.8|11845.3|11835.3|11833.8|986
1657629000000|2022-07-12 12:30:00|11837.8|11836.3|11842.8|11841.9|11845.4|11844.5|11834.3|11833|1134
1657629300000|2022-07-12 12:35:00|11843.1|11841.6|11844.1|11843.2|11844.8|11843.7|11839.5|11838.6|1133
1657629600000|2022-07-12 12:40:00|11844|11843.1|11846.5|11845.6|11847.2|11846.3|11836.8|11835.9|1096
1657629900000|2022-07-12 12:45:00|11846.7|11845.8|11843.8|11842.9|11846.7|11845.8|11838.4|11837.5|999
1657630200000|2022-07-12 12:50:00|11843.9|11843|11854.7|11853.8|11855.2|11854.2|11843.5|11842.3|796
1657630500000|2022-07-12 12:55:00|11854.5|11853.6|11859.8|11858.9|11861.3|11860.1|11853.9|11852.7|1081
1657630800000|2022-07-12 13:00:00|11859.9|11858.4|11865.7|11864.2|11866.3|11865.1|11859.6|11858.4|1090
1657631100000|2022-07-12 13:05:00|11866|11864.5|11868.6|11867.7|11870.1|11869|11864.1|11862.9|1031
1657631400000|2022-07-12 13:10:00|11868.3|11867.4|11871.3|11870.4|11873.2|11872.3|11866|11865.1|979
1657631700000|2022-07-12 13:15:00|11871.4|11870.5|11870.9|11870|11873.8|11872.9|11867.8|11866.9|999
1657632000000|2022-07-12 13:20:00|11871|11870.1|11869.9|11868.4|11872.9|11871.8|11866.3|11865.2|888
1657632300000|2022-07-12 13:25:00|11869.8|11868.3|11874.3|11873.4|11879.1|11877.9|11869.6|11868.3|942
1657632600000|2022-07-12 13:30:00|11874.2|11872.8|11878.3|11877.4|11883.2|11882|11873.4|11872.1|1475
1657632900000|2022-07-12 13:35:00|11878.6|11877.1|11889.4|11888.5|11892|11891|11878.6|11877.1|1403
1657633200000|2022-07-12 13:40:00|11889.5|11888.6|11883.3|11882.4|11894.2|11893.1|11882.2|11881|1385
1657633500000|2022-07-12 13:45:00|11883.4|11882.5|11872.2|11871.3|11886.9|11885.7|11872.2|11871.2|1488
1657633800000|2022-07-12 13:50:00|11872.1|11871.2|11874.7|11873.8|11876.6|11875.4|11866.3|11865.1|1526
1657634100000|2022-07-12 13:55:00|11874.6|11873.7|11877.7|11876.2|11880.2|11879.3|11871.6|11870.2|1365
1657634400000|2022-07-12 14:00:00|11877.4|11876.5|11873.1|11872.2|11878.1|11876.9|11868.2|11866.9|1445
1657634700000|2022-07-12 14:05:00|11873.2|11871.7|11872.2|11871.3|11877.6|11876.1|11868.3|11867.1|1219
1657635000000|2022-07-12 14:10:00|11872.3|11871.4|11875.4|11874.5|11882|11881.1|11870.9|11870|1283
1657635300000|2022-07-12 14:15:00|11875.7|11874.8|11866|11865.1|11875.7|11874.8|11864.9|11864|1352
1657635600000|2022-07-12 14:20:00|11866.1|11865.2|11872.6|11871.7|11876.2|11875.3|11865.8|11864.9|1103
1657635900000|2022-07-12 14:25:00|11872.7|11871.8|11869.7|11868.8|11875.6|11874.7|11868.3|11867.4|1061
1657636200000|2022-07-12 14:30:00|11869.3|11868.4|11864.4|11863.5|11870.8|11869.9|11861.3|11860.4|1289
1657636500000|2022-07-12 14:35:00|11864.3|11863.4|11870.6|11869.7|11872|11871.1|11859.4|11858.5|1177
1657636800000|2022-07-12 14:40:00|11870.2|11869.3|11882.2|11881.3|11882.8|11881.9|11867.1|11866.2|1172
1657637100000|2022-07-12 14:45:00|11882.3|11881.4|11884|11883.1|11887.6|11886.7|11876.1|11875.2|1179
1657637400000|2022-07-12 14:50:00|11883.9|11883|11884.7|11883.8|11887|11886.1|11880.3|11879.4|1058
1657637700000|2022-07-12 14:55:00|11884.9|11884|11888.5|11887.6|11892.8|11891.5|11884.3|11883.4|1103
1657638000000|2022-07-12 15:00:00|11888.4|11887.5|11890.4|11889.5|11893.9|11893|11888|11887.1|969
1657638300000|2022-07-12 15:05:00|11890.5|11889.6|11893.4|11892.5|11894.8|11893.9|11887.8|11886.9|892
1657638600000|2022-07-12 15:10:00|11893.3|11892.4|11900.3|11899.4|11905.3|11904.4|11892.9|11892|1093
1657638900000|2022-07-12 15:15:00|11900.4|11899.5|11893|11892.1|11900.6|11899.7|11892.7|11891.8|835
1657639200000|2022-07-12 15:20:00|11892.9|11892|11902.1|11901.2|11902.3|11901.4|11892.4|11891.5|870
1657639500000|2022-07-12 15:25:00|11902.2|11901.3|11908.9|11908|11914|11912.8|11900.3|11899.4|1113
1657639800000|2022-07-12 15:30:00|11909.2|11908.3|11908.7|11907.8|11909.6|11908.4|11903.6|11902.7|1055
1657640100000|2022-07-12 15:35:00|11908.8|11907.9|11902.4|11901.5|11909.7|11908.8|11902.1|11901.2|744
1657640400000|2022-07-12 15:40:00|11902.3|11901.4|11903.7|11902.8|11904.3|11903.4|11898.6|11897.7|644
1657640700000|2022-07-12 15:45:00|11903.8|11902.9|11904.7|11903.8|11906.5|11905.6|11900.5|11899.6|652
1657641000000|2022-07-12 15:50:00|11904.8|11903.9|11905.9|11905|11910.7|11909.8|11902|11901.1|771
1657641300000|2022-07-12 15:55:00|11906|11905.1|11906.6|11905.7|11907.4|11906.5|11904.5|11903.6|626
1657641600000|2022-07-12 16:00:00|11906.4|11905.5|11902.4|11901.5|11907.3|11906.2|11902.4|11901.5|562
1657641900000|2022-07-12 16:05:00|11902.5|11901.6|11901.3|11900.4|11906.6|11905.7|11900.6|11899.7|683
1657642200000|2022-07-12 16:10:00|11901.4|11900.5|11903.6|11902.7|11904.1|11903.2|11898.5|11897.6|716
1657642500000|2022-07-12 16:15:00|11903.7|11902.8|11903.5|11902.6|11905.4|11904.5|11899.4|11898.5|555
1657642800000|2022-07-12 16:20:00|11903.3|11902.4|11910.6|11909.7|11911.1|11910.2|11903.2|11902.3|771
1657643100000|2022-07-12 16:25:00|11910.7|11909.8|11907.6|11906.7|11916.5|11915.6|11907.6|11906.7|761
1657643400000|2022-07-12 16:30:00|11907.7|11906.8|11912|11911.1|11913|11912.1|11906.9|11905.9|569
1657643700000|2022-07-12 16:35:00|11911.9|11911|11910.4|11909.5|11913.3|11912.2|11909.1|11908.2|605
1657644000000|2022-07-12 16:40:00|11910.3|11909.4|11910.8|11909.9|11912.8|11911.9|11909.8|11908.9|492
1657644300000|2022-07-12 16:45:00|11910.9|11910|11911|11910.1|11914.7|11913.8|11908.7|11907.8|466
1657644600000|2022-07-12 16:50:00|11911.2|11910.3|11910|11909.1|11911.9|11911|11909.6|11908.7|724
1657644900000|2022-07-12 16:55:00|11910.1|11909.2|11911|11910.1|11915.5|11914.6|11909.9|11909|693
1657645200000|2022-07-12 17:00:00|11911.1|11910.2|11900.8|11899.9|11913.8|11912.5|11900.1|11899.1|889
1657645500000|2022-07-12 17:05:00|11900.9|11900|11901.5|11900|11901.7|11900.6|11895.1|11893.8|949
1657645800000|2022-07-12 17:10:00|11901.4|11899.9|11896.4|11895.5|11901.4|11899.9|11896.2|11895.1|537
1657646100000|2022-07-12 17:15:00|11896.5|11895.6|11895.9|11895|11898|11896.9|11894.7|11893.8|492
1657646400000|2022-07-12 17:20:00|11896.2|11895.3|11899.2|11898.3|11899.6|11898.7|11895.4|11894.5|505
1657646700000|2022-07-12 17:25:00|11899.1|11898.2|11899.6|11898.7|11900|11899.1|11898.1|11897.2|445
1657647000000|2022-07-12 17:30:00|11899.8|11898.9|11899.2|11898.3|11900.5|11899.6|11897.9|11897|427
1657647300000|2022-07-12 17:35:00|11899.1|11898.2|11902.1|11901.2|11904.9|11904|11898.3|11897.4|496
1657647600000|2022-07-12 17:40:00|11902|11901.1|11904.3|11903.4|11905.9|11904.7|11902|11901.1|540
1657647900000|2022-07-12 17:45:00|11904.4|11903.5|11900.4|11899.5|11904.9|11904|11900.2|11899.3|427
1657648200000|2022-07-12 17:50:00|11900.5|11899.6|11902.2|11901.3|11903.9|11903|11899.9|11899|469
1657648500000|2022-07-12 17:55:00|11902.1|11901.2|11909.1|11908.2|11909.2|11908.3|11901.3|11900.4|485
1657648800000|2022-07-12 18:00:00|11908.7|11907.8|11903.5|11902.6|11910.9|11910|11903.4|11902.5|594
1657649100000|2022-07-12 18:05:00|11903.6|11902.7|11903.1|11901.6|11904.7|11903.8|11900.4|11899.5|491
1657649400000|2022-07-12 18:10:00|11903.2|11901.7|11903.9|11903|11904.2|11903.2|11901.6|11900.4|550
1657649700000|2022-07-12 18:15:00|11904|11903.1|11906.7|11905.8|11907.2|11906.3|11902.3|11901.4|508
1657650000000|2022-07-12 18:20:00|11906.6|11905.7|11905.5|11904.6|11907.5|11906.6|11904.5|11903.4|576
1657650300000|2022-07-12 18:25:00|11905.4|11904.5|11905.7|11904.8|11906.1|11905.2|11903.2|11902.3|501
1657650600000|2022-07-12 18:30:00|11905.8|11904.9|11904.8|11903.9|11907.9|11907|11903.8|11902.9|535
1657650900000|2022-07-12 18:35:00|11904.7|11903.8|11904.9|11904|11906.7|11905.8|11904.1|11903.2|281
1657651200000|2022-07-12 18:40:00|11905.3|11904.4|11909.4|11908.5|11910.8|11909.9|11904.5|11903.6|533
1657651500000|2022-07-12 18:45:00|11909.5|11908.6|11906.4|11905.5|11910.1|11909.2|11905.3|11904.4|476
1657651800000|2022-07-12 18:50:00|11906.3|11905.4|11899.6|11898.7|11906.4|11905.5|11898.6|11897.6|545
1657652100000|2022-07-12 18:55:00|11899.5|11898.6|11899.6|11898.7|11900.8|11899.6|11897.8|11896.9|536
1657652400000|2022-07-12 19:00:00|11899.4|11898.5|11898.7|11897.8|11900.9|11899.7|11897.7|11896.6|506
1657652700000|2022-07-12 19:05:00|11898.5|11897.6|11893.4|11892.5|11898.5|11897.6|11893.4|11892.3|536
1657653000000|2022-07-12 19:10:00|11893.5|11892.6|11892.2|11891.3|11894.6|11893.7|11890.3|11889|580
1657653300000|2022-07-12 19:15:00|11892.3|11891.4|11893|11892.1|11894.5|11893|11890.3|11888.9|587
1657653600000|2022-07-12 19:20:00|11892.9|11892|11888.6|11887.7|11893.4|11892.4|11888.4|11887.5|582
1657653900000|2022-07-12 19:25:00|11888.5|11887.6|11887.4|11886.5|11890.6|11889.7|11887.3|11886.3|479
1657654200000|2022-07-12 19:30:00|11887.5|11886.6|11887.1|11885.6|11889.6|11888.7|11886.4|11885.4|408
1657654500000|2022-07-12 19:35:00|11887|11885.5|11885.5|11884.6|11887.1|11886.1|11882.4|11881.2|574
1657654800000|2022-07-12 19:40:00|11885.4|11884.5|11884.7|11883.2|11887.2|11885.8|11884.4|11882.6|574
1657655100000|2022-07-12 19:45:00|11885.2|11883.7|11889.9|11889|11890.8|11889.7|11884.9|11882.8|423
1657655400000|2022-07-12 19:50:00|11889.5|11888.6|11892.9|11892|11894.2|11893.1|11888.9|11887.7|753
1657655700000|2022-07-12 19:55:00|11893.2|11891.7|11889.2|11888.3|11893.2|11891.9|11887.9|11886.7|904
1657656000000|2022-07-12 20:00:00|11888.9|11888|11889.3|11887.8|11895.8|11894.3|11888.9|11887.7|660
1657656300000|2022-07-12 20:05:00|11889.4|11887.9|11887.9|11887|11890.1|11888.8|11887.6|11886.1|206
1657656600000|2022-07-12 20:10:00|11887.7|11886.8|11887|11885.5|11888.9|11888|11886.8|11885.5|224
1657656900000|2022-07-12 20:15:00|11887.1|11885.6|11886.5|11885|11887.7|11886.6|11886.1|11884.6|224
1657657200000|2022-07-12 20:20:00|11886.6|11885.1|11886.5|11885.6|11888|11886.8|11886.2|11885|274
1657657500000|2022-07-12 20:25:00|11886.4|11885.5|11889.6|11888.1|11889.6|11888.1|11886.2|11884.8|227
1657657800000|2022-07-12 20:30:00|11889.5|11888|11889.6|11888.1|11891.7|11890.2|11889.1|11887.6|225
1657658100000|2022-07-12 20:35:00|11889.7|11888.2|11887.3|11885.8|11889.8|11888.3|11887|11885.5|206
1657658400000|2022-07-12 20:40:00|11887|11885.5|11885.9|11884.4|11888.6|11886.8|11885.7|11884.2|185
1657658700000|2022-07-12 20:45:00|11886.4|11883.8|11888.9|11887.4|11889|11887.5|11885.5|11883.8|216
1657659000000|2022-07-12 20:50:00|11888.8|11887.3|11887.9|11886.4|11889.4|11887.4|11887|11885.1|229
1657659300000|2022-07-12 20:55:00|11888.5|11885.7|11893.2|11882.2|11894|11888.9|11887.6|11881.7|388
1657659600000|2022-07-12 21:00:00|11893.1|11882.1|11892.6|11881.6|11893.4|11882.4|11891.4|11880.4|37
1657659900000|2022-07-12 21:05:00|11892.8|11881.8|11895.2|11884.2|11896.5|11885.5|11891.2|11881.6|56
1657660200000|2022-07-12 21:10:00|11896.7|11885.7|11897.5|11886.5|11907.5|11896.5|11889.1|11878.1|296
1657660500000|2022-07-12 21:15:00|11901.9|11890.9|11896.5|11885.5|11906.9|11895.9|11891.8|11880.8|228
1657660800000|2022-07-12 21:20:00|11896.4|11885.4|11896.3|11885.3|11912.3|11901.3|11894.2|11883.2|235
1657661100000|2022-07-12 21:25:00|11895.7|11884.7|11895.4|11884.4|11899.6|11888.6|11894.2|11883.2|222
1657661400000|2022-07-12 21:30:00|11895.5|11884.5|11892.2|11884.8|11895.6|11887.7|11891.1|11881.4|233
1657661700000|2022-07-12 21:35:00|11892.1|11884.9|11891.8|11881.4|11893.7|11885.7|11890.2|11880|242
1657662000000|2022-07-12 21:40:00|11892.3|11881.6|11891.7|11884.9|11893.1|11885.9|11890.9|11881.1|125
1657662300000|2022-07-12 21:45:00|11890.8|11883.4|11894.9|11883.9|11895.9|11886.3|11889.7|11883|193
1657662600000|2022-07-12 21:50:00|11894.4|11883.7|11888.6|11884.4|11895.3|11886.3|11888.6|11880.7|156
1657662900000|2022-07-12 21:55:00|11888.7|11884.5|11889.7|11885.1|11894.1|11885.2|11887.1|11879.6|176
1657663200000|2022-07-12 22:00:00|11890.9|11883.6|11890.2|11887.2|11895.1|11887.5|11889.3|11880.4|471
1657663500000|2022-07-12 22:05:00|11891.3|11887.1|11891.7|11887.8|11894.9|11888.3|11889.6|11882.2|433
1657663800000|2022-07-12 22:10:00|11891|11887.7|11888.8|11880.8|11895.3|11888.5|11885.8|11880.5|519
1657664100000|2022-07-12 22:15:00|11888.9|11881.5|11884.8|11881.6|11888.9|11882.4|11883.7|11879.4|806
1657664400000|2022-07-12 22:20:00|11884.9|11881.4|11882.1|11879.4|11885.6|11882|11882.1|11879.2|960
1657664700000|2022-07-12 22:25:00|11883.9|11879.3|11882.3|11879.8|11884.4|11881.8|11880.9|11878.5|727
1657665000000|2022-07-12 22:30:00|11882.2|11879.7|11882|11881.1|11883.4|11881.2|11881|11879.2|584
1657665300000|2022-07-12 22:35:00|11881.9|11881|11881.5|11880|11884.1|11882.5|11881.4|11879.6|464
1657665600000|2022-07-12 22:40:00|11881.9|11879.7|11883|11881.5|11883.4|11881.9|11881.3|11879.5|362
1657665900000|2022-07-12 22:45:00|11882.9|11881.4|11883.7|11882.2|11884.1|11882.8|11882.4|11880.7|472
1657666200000|2022-07-12 22:50:00|11883.8|11882.3|11882.4|11880.3|11884|11882.7|11882.1|11880|307
1657666500000|2022-07-12 22:55:00|11882.5|11880.2|11881.2|11878.6|11882.8|11880.7|11879.4|11877.5|489
1657666800000|2022-07-12 23:00:00|11881|11878.7|11879.6|11878.1|11882.6|11881.1|11879.6|11878.1|452
1657667100000|2022-07-12 23:05:00|11879.8|11878.3|11880.2|11878.7|11881.3|11879.8|11878.9|11877.5|324
1657667400000|2022-07-12 23:10:00|11880.3|11878.8|11879.2|11877.7|11881.1|11879.6|11879.1|11877.6|410
1657667700000|2022-07-12 23:15:00|11879.3|11877.8|11878|11876.5|11879.3|11878.1|11875.6|11874.4|307
1657668000000|2022-07-12 23:20:00|11878.1|11876.6|11881.2|11879.7|11881.5|11880|11876.7|11875.2|432
1657668300000|2022-07-12 23:25:00|11880.7|11879.8|11880.7|11879.8|11881.4|11880.2|11878.6|11877.5|390
1657668600000|2022-07-12 23:30:00|11880.8|11879.9|11880.4|11878.9|11882.2|11880.8|11879.8|11878.5|334
1657668900000|2022-07-12 23:35:00|11880.5|11879|11880.9|11880|11882.9|11881.9|11880.1|11878.6|266
1657669200000|2022-07-12 23:40:00|11881.1|11880.2|11882|11881.1|11883.6|11882.4|11881.1|11879.9|505
1657669500000|2022-07-12 23:45:00|11881.9|11881|11881.9|11880.4|11883.3|11882.2|11881|11879.7|372
1657669800000|2022-07-12 23:50:00|11882|11880.5|11878.6|11877.1|11882.3|11880.8|11877.9|11876.7|542
1657670100000|2022-07-12 23:55:00|11878.5|11877|11878.7|11877.2|11878.9|11877.8|11876.6|11875.4|381
1657670400000|2022-07-13 00:00:00|11877.8|11876.9|11885.3|11884.4|11889.5|11888.2|11877.8|11876.9|682
1657670700000|2022-07-13 00:05:00|11885.7|11884.2|11882.7|11881.8|11886.5|11885|11881.9|11880.9|608
1657671000000|2022-07-13 00:10:00|11882.6|11881.7|11881.3|11880.4|11882.7|11881.8|11877.8|11876.9|766
1657671300000|2022-07-13 00:15:00|11881.4|11880.5|11880.9|11880|11883.3|11882.4|11877.2|11876.3|687
1657671600000|2022-07-13 00:20:00|11880.8|11879.9|11878.7|11877.8|11883.9|11882.8|11878.6|11877.4|720
1657671900000|2022-07-13 00:25:00|11878.4|11877.5|11879.2|11878.3|11880.8|11879.9|11876.1|11875.2|645
1657672200000|2022-07-13 00:30:00|11879.1|11878.2|11880.2|11879.3|11881.3|11880.4|11877.4|11876.5|546
1657672500000|2022-07-13 00:35:00|11880.3|11879.4|11881.6|11880.7|11882.1|11881.2|11877.8|11876.9|526
1657672800000|2022-07-13 00:40:00|11881.8|11880.9|11881.3|11880.4|11882.3|11881.4|11878.6|11877.7|444
1657673100000|2022-07-13 00:45:00|11881.4|11880.5|11884.6|11883.7|11885.4|11884.5|11880.7|11879.8|496
1657673400000|2022-07-13 00:50:00|11884.5|11883.6|11876|11875.1|11885.1|11884|11875.2|11874.3|652
1657673700000|2022-07-13 00:55:00|11876.8|11875.3|11880.5|11879|11881.6|11880.1|11875.8|11874.5|757
1657674000000|2022-07-13 01:00:00|11880.6|11879.1|11888.4|11887.5|11896.5|11895.1|11879.6|11878.4|1109
1657674300000|2022-07-13 01:05:00|11888.5|11887.6|11886.4|11884.9|11892.8|11891.3|11886.1|11884.9|832
1657674600000|2022-07-13 01:10:00|11886.5|11885|11883.4|11881.9|11889.5|11888.3|11882.5|11881|847
1657674900000|2022-07-13 01:15:00|11883.3|11881.8|11884.2|11882.7|11886.4|11885.1|11880.6|11879.3|858
1657675200000|2022-07-13 01:20:00|11884.1|11882.6|11876.4|11875.5|11886|11884.5|11876.1|11875.1|810
1657675500000|2022-07-13 01:25:00|11876.3|11875.4|11872.5|11871.6|11877.8|11876.9|11870.7|11869.8|856
1657675800000|2022-07-13 01:30:00|11872.7|11871.8|11876.2|11874.7|11878.4|11877.3|11871.3|11870.2|964
1657676100000|2022-07-13 01:35:00|11875.9|11875|11876.1|11874.6|11879.3|11878.2|11871.1|11870|976
1657676400000|2022-07-13 01:40:00|11875.9|11875|11873.2|11872.3|11876.3|11875.4|11870.9|11869.7|915
1657676700000|2022-07-13 01:45:00|11873.1|11872.2|11876.6|11875.7|11878.1|11877.2|11872.6|11871.4|664
1657677000000|2022-07-13 01:50:00|11876.7|11875.8|11878.7|11877.8|11878.9|11878|11874.7|11873.8|659
1657677300000|2022-07-13 01:55:00|11878.8|11877.9|11876.7|11875.2|11879.8|11878.9|11876.3|11874.8|814
1657677600000|2022-07-13 02:00:00|11877|11875.5|11875.8|11874.3|11880.1|11878.6|11873.4|11871.9|1549
1657677900000|2022-07-13 02:05:00|11876|11874.5|11878.1|11877.2|11879.3|11878.4|11875.2|11873.9|710
1657678200000|2022-07-13 02:10:00|11877.9|11877|11887|11886.1|11888.5|11887.5|11877.9|11876.8|831
1657678500000|2022-07-13 02:15:00|11886.9|11886|11886|11885.1|11887.9|11886.9|11883.5|11882.2|625
1657678800000|2022-07-13 02:20:00|11885.9|11885|11883.3|11881.8|11888.7|11887.6|11882.9|11881.8|712
1657679100000|2022-07-13 02:25:00|11883.1|11882.2|11884.7|11883.8|11885.7|11884.8|11880.6|11879.7|714
1657679400000|2022-07-13 02:30:00|11884.5|11883.6|11892.3|11890.8|11894.2|11892.8|11884.5|11883.6|788
1657679700000|2022-07-13 02:35:00|11892.2|11890.7|11898.1|11897.2|11899.3|11898.4|11891.3|11890.2|809
1657680000000|2022-07-13 02:40:00|11898|11897.1|11898.5|11897.6|11902|11900.7|11895.5|11894.4|743
1657680300000|2022-07-13 02:45:00|11898.7|11897.8|11902.2|11901.3|11903.1|11902.2|11897|11895.8|652
1657680600000|2022-07-13 02:50:00|11902|11901.1|11904.5|11903.6|11905.5|11904.3|11899.7|11898.7|869
1657680900000|2022-07-13 02:55:00|11904.1|11903.2|11909.7|11908.8|11912.1|11910.8|11902.7|11901.7|897
1657681200000|2022-07-13 03:00:00|11909.6|11908.7|11908.8|11907.3|11912.1|11910.8|11905.8|11904.7|914
1657681500000|2022-07-13 03:05:00|11908.7|11907.2|11908.2|11907.3|11909.6|11908.4|11904.9|11904|875
1657681800000|2022-07-13 03:10:00|11908.1|11907.2|11905.8|11904.3|11909.1|11907.8|11905.3|11904.2|711
1657682100000|2022-07-13 03:15:00|11905.7|11904.2|11905|11903.5|11909|11907.6|11904|11902.7|774
1657682400000|2022-07-13 03:20:00|11905.1|11903.6|11906.6|11905.1|11908|11906.5|11903|11902|885
1657682700000|2022-07-13 03:25:00|11906.4|11904.9|11905.8|11904.9|11907.3|11906.3|11904.1|11903|763
1657683000000|2022-07-13 03:30:00|11905.7|11904.8|11919.1|11917.6|11920.2|11918.9|11904|11903.1|882
1657683300000|2022-07-13 03:35:00|11919.3|11917.8|11915.9|11915|11920.1|11918.6|11915.8|11914.8|607
1657683600000|2022-07-13 03:40:00|11915.8|11914.9|11910.6|11909.1|11916|11915.1|11910.2|11909.1|582
1657683900000|2022-07-13 03:45:00|11910.7|11909.2|11909.3|11907.8|11910.8|11909.9|11906.5|11905.6|540
1657684200000|2022-07-13 03:50:00|11909.4|11907.9|11906.7|11905.2|11909.9|11908.6|11904.8|11903.7|748
1657684500000|2022-07-13 03:55:00|11906.6|11905.1|11906.3|11905.4|11907.9|11906.9|11904.6|11903.7|588
1657684800000|2022-07-13 04:00:00|11906.5|11905.6|11906.8|11905.9|11911.2|11910.1|11906.4|11905.2|524
1657685100000|2022-07-13 04:05:00|11907|11906.1|11907.2|11905.7|11908.2|11907|11904.7|11903.6|453
1657685400000|2022-07-13 04:10:00|11907|11906.1|11904.7|11903.8|11907.1|11906.2|11902.9|11901.8|599
1657685700000|2022-07-13 04:15:00|11904.4|11903.5|11905.3|11904.4|11905.9|11905|11903.7|11902.8|370
1657686000000|2022-07-13 04:20:00|11905.4|11904.5|11907.6|11906.7|11909.1|11908.2|11905.3|11904.4|717
1657686300000|2022-07-13 04:25:00|11907.3|11906.4|11909|11908.1|11909.8|11908.9|11906.8|11905.6|578
1657686600000|2022-07-13 04:30:00|11908.7|11907.8|11904.2|11903.3|11908.7|11907.8|11903.2|11902|683
1657686900000|2022-07-13 04:35:00|11904.3|11903.4|11901.8|11900.9|11904.8|11903.9|11901|11900|615
1657687200000|2022-07-13 04:40:00|11901.7|11900.8|11901.9|11901|11905.2|11904.3|11900.8|11899.9|637
1657687500000|2022-07-13 04:45:00|11902|11901.1|11901.3|11900.4|11903|11902.1|11899.7|11898.8|551
1657687800000|2022-07-13 04:50:00|11901.4|11900.5|11901.2|11899.7|11902.9|11901.4|11900.1|11899.2|993
1657688100000|2022-07-13 04:55:00|11901.3|11899.8|11902|11901.1|11902.9|11902|11898.8|11897.6|764
1657688400000|2022-07-13 05:00:00|11902.1|11901.2|11903|11902.1|11904.9|11904|11899.9|11899|646
1657688700000|2022-07-13 05:05:00|11902.8|11901.9|11902.4|11901.5|11904|11903.1|11901.6|11900.7|404
1657689000000|2022-07-13 05:10:00|11902.5|11901.6|11903.1|11902.2|11904.1|11903.2|11900.5|11899.6|661
1657689300000|2022-07-13 05:15:00|11903.5|11902.6|11904|11903.1|11905.1|11904|11897.4|11896.3|721
1657689600000|2022-07-13 05:20:00|11903.9|11903|11905|11904.1|11905.6|11904.4|11902.8|11901.9|458
1657689900000|2022-07-13 05:25:00|11905.2|11904.3|11906|11905.1|11908.8|11907.8|11903.4|11902.1|659
1657690200000|2022-07-13 05:30:00|11906.1|11905.2|11903.1|11902.2|11906.2|11905.3|11900.2|11899.3|956
1657690500000|2022-07-13 05:35:00|11903.3|11902.4|11904.1|11903.2|11904.3|11903.4|11901.7|11900.8|625
1657690800000|2022-07-13 05:40:00|11904.2|11903.3|11909|11908.1|11909|11908.1|11903.4|11902.5|821
1657691100000|2022-07-13 05:45:00|11908.9|11908|11903.7|11902.8|11908.9|11908|11902.9|11902|805
1657691400000|2022-07-13 05:50:00|11904|11902.5|11898.7|11897.8|11904|11902.9|11895.7|11894.8|1001
1657691700000|2022-07-13 05:55:00|11898.8|11897.9|11896.1|11894.6|11900.2|11898.4|11894.1|11890.7|794
1657692000000|2022-07-13 06:00:00|11898|11895.6|11915.1|11913.4|11938.4|11936.3|11898|11895.6|1750
1657692300000|2022-07-13 06:05:00|11914.9|11913.5|11914.5|11913|11918.8|11917.3|11911.1|11909.6|1121
1657692600000|2022-07-13 06:10:00|11914.4|11912.9|11909.4|11907.9|11916.3|11915.1|11905.2|11903.7|1167
1657692900000|2022-07-13 06:15:00|11909.5|11908|11909.6|11908.1|11912.3|11910.8|11905.4|11903.7|1011
1657693200000|2022-07-13 06:20:00|11909.5|11908|11912.7|11911.2|11914|11912.5|11906.4|11904.9|814
1657693500000|2022-07-13 06:25:00|11912.8|11911.3|11918.2|11916.7|11918.2|11916.7|11910|11908.8|766
1657693800000|2022-07-13 06:30:00|11918.1|11916.6|11925.8|11924.3|11925.9|11924.6|11916.3|11915.1|1058
1657694100000|2022-07-13 06:35:00|11925.9|11924.4|11923.8|11922.3|11932.5|11930.8|11923.1|11921.9|1051
1657694400000|2022-07-13 06:40:00|11923.5|11922|11924.3|11923.4|11926.4|11925.2|11921.9|11920.8|973
1657694700000|2022-07-13 06:45:00|11924.5|11923|11926.3|11925.4|11928.7|11927.8|11923.3|11922.3|912
1657695000000|2022-07-13 06:50:00|11926.4|11925.5|11923.6|11922.7|11928|11926.9|11920.2|11919|736
1657695300000|2022-07-13 06:55:00|11923.5|11922.6|11915.7|11914.8|11924.6|11923.6|11915.3|11914.4|789
1657695600000|2022-07-13 07:00:00|11915.8|11914.9|11925.1|11923.6|11930.4|11928.9|11915.1|11914.2|1504
1657695900000|2022-07-13 07:05:00|11924.9|11924|11922.8|11921.9|11925|11924.1|11916.6|11915.7|1137
1657696200000|2022-07-13 07:10:00|11923|11922.1|11924.9|11924|11927.5|11926.6|11921.7|11920.8|1177
1657696500000|2022-07-13 07:15:00|11924.8|11923.9|11917.6|11916.7|11925.5|11924.6|11911.1|11909.9|1161
1657696800000|2022-07-13 07:20:00|11917.5|11916.6|11913.7|11912.8|11919.7|11918.8|11910.8|11909.4|1009
1657697100000|2022-07-13 07:25:00|11913.9|11913|11900.5|11899|11916.3|11915.4|11898.5|11897.2|1408
1657697400000|2022-07-13 07:30:00|11900.6|11899.1|11895.3|11893.8|11904.1|11902.9|11891.3|11890|1179
1657697700000|2022-07-13 07:35:00|11895.4|11893.9|11893.8|11892.9|11896.2|11895.3|11891.1|11890.2|1160
1657698000000|2022-07-13 07:40:00|11894.1|11893.2|11892.4|11891.5|11897.5|11896.2|11889.6|11888.6|1069
1657698300000|2022-07-13 07:45:00|11892.1|11891.2|11896.9|11896|11897.8|11896.9|11889.2|11888.3|1018
1657698600000|2022-07-13 07:50:00|11896.7|11895.4|11904.6|11903.7|11907.5|11906.6|11896|11895.1|1099
1657698900000|2022-07-13 07:55:00|11904.7|11903.8|11905.2|11904.3|11905.8|11904.9|11899.1|11898.2|1143
1657699200000|2022-07-13 08:00:00|11905.5|11904|11911.9|11911|11914.7|11913.2|11902.9|11902|976
1657699500000|2022-07-13 08:05:00|11912.1|11911.2|11910.4|11909.5|11915.1|11914.2|11905.2|11904.3|995
1657699800000|2022-07-13 08:10:00|11910.6|11909.7|11902.1|11901.2|11911.3|11910.2|11901.9|11901|819
1657700100000|2022-07-13 08:15:00|11902.2|11901.3|11898.6|11897.7|11904.1|11903.2|11896.5|11895.4|816
1657700400000|2022-07-13 08:20:00|11898.7|11897.8|11893.3|11891.8|11904.8|11903.4|11892.9|11891.8|894
1657700700000|2022-07-13 08:25:00|11893.2|11891.7|11893.8|11892.9|11898.5|11897.2|11888.9|11888|942
1657701000000|2022-07-13 08:30:00|11893.5|11892.6|11899.1|11898.2|11908.3|11906.8|11892.9|11892|1255
1657701300000|2022-07-13 08:35:00|11899|11898.1|11893.7|11892.8|11900.8|11899.3|11892.1|11891.2|920
1657701600000|2022-07-13 08:40:00|11893.8|11892.9|11893.2|11892.3|11897.3|11896.2|11891.1|11890.2|950
1657701900000|2022-07-13 08:45:00|11893.1|11892.2|11877.6|11876.7|11893.9|11893|11876.9|11875.7|1116
1657702200000|2022-07-13 08:50:00|11877.5|11876.6|11884.1|11882.6|11885.8|11884.9|11877.2|11876.1|999
1657702500000|2022-07-13 08:55:00|11884.2|11882.7|11890.9|11890|11891.5|11890.6|11882.4|11881.5|885
1657702800000|2022-07-13 09:00:00|11890.4|11889.5|11890|11889.1|11892|11891.1|11884.9|11884|890
1657703100000|2022-07-13 09:05:00|11890.1|11889.2|11895.9|11895|11896.3|11895.4|11888.6|11887.7|841
1657703400000|2022-07-13 09:10:00|11896.1|11895.2|11892.8|11891.3|11898.7|11897.8|11891.1|11890.2|761
1657703700000|2022-07-13 09:15:00|11892.7|11891.2|11890.5|11889.6|11893.8|11892.9|11886.2|11885.3|669
1657704000000|2022-07-13 09:20:00|11890.4|11889.5|11886.5|11885.6|11891.6|11890.7|11886.4|11885.5|893
1657704300000|2022-07-13 09:25:00|11886.6|11885.7|11885.2|11884.3|11887.4|11886.5|11882.9|11882|687
1657704600000|2022-07-13 09:30:00|11885.1|11884.2|11885.2|11884.3|11886.7|11885.8|11880.7|11879.8|763
1657704900000|2022-07-13 09:35:00|11885.1|11884.2|11886.4|11885.5|11887.4|11886.5|11882.7|11881.8|659
1657705200000|2022-07-13 09:40:00|11886.3|11885.4|11892.3|11891.4|11893.5|11892.6|11885.6|11884.7|829
1657705500000|2022-07-13 09:45:00|11892.5|11891.6|11896.5|11895.6|11899.5|11898.4|11891.7|11890.5|724
1657705800000|2022-07-13 09:50:00|11896.8|11895.9|11892.9|11892|11896.8|11895.9|11892.2|11891.3|606
1657706100000|2022-07-13 09:55:00|11892.8|11891.9|11893.6|11892.7|11900.4|11899.5|11892.8|11891.9|748
1657706400000|2022-07-13 10:00:00|11893.5|11892.6|11899.3|11898.4|11900.3|11899.4|11891.6|11890.7|872
1657706700000|2022-07-13 10:05:00|11899.4|11898.5|11897.7|11896.8|11901.5|11900.4|11896.5|11895.6|643
1657707000000|2022-07-13 10:10:00|11897.8|11896.9|11900.3|11899.4|11900.5|11899.6|11896.8|11895.6|748
1657707300000|2022-07-13 10:15:00|11900.2|11899.3|11897.4|11896.5|11904.3|11903.4|11896.8|11895.9|652
1657707600000|2022-07-13 10:20:00|11897.5|11896.6|11905.5|11904.6|11907.1|11906.2|11897.5|11896.6|793
1657707900000|2022-07-13 10:25:00|11905.8|11904.3|11903.9|11902.4|11909.5|11908.3|11902.9|11902|831
1657708200000|2022-07-13 10:30:00|11904|11902.5|11904.1|11903.2|11905.3|11904.4|11900.5|11899.5|623
1657708500000|2022-07-13 10:35:00|11903.9|11903|11910.9|11910|11911.5|11910.6|11903.5|11902.6|945
1657708800000|2022-07-13 10:40:00|11910.8|11909.9|11916.3|11915.4|11920.3|11919.4|11910.4|11909.5|909
1657709100000|2022-07-13 10:45:00|11916.6|11915.1|11924.7|11923.8|11925.2|11924.3|11913.8|11912.7|815
1657709400000|2022-07-13 10:50:00|11924.6|11923.7|11923.8|11922.9|11925.3|11924.4|11922.3|11921.4|651
1657709700000|2022-07-13 10:55:00|11923.7|11922.8|11917.3|11916.4|11923.8|11922.9|11916.2|11915.3|654
1657710000000|2022-07-13 11:00:00|11917.2|11916.3|11914.7|11913.8|11917.2|11916.3|11911.5|11910.6|948
1657710300000|2022-07-13 11:05:00|11914.6|11913.7|11914.2|11913.3|11917.1|11916.2|11911.1|11910.2|880
1657710600000|2022-07-13 11:10:00|11914.1|11913.2|11916.9|11916|11922.7|11921.3|11914.1|11912.8|918
1657710900000|2022-07-13 11:15:00|11916.8|11915.9|11922.3|11921.4|11922.5|11921.6|11916|11915.1|727
1657711200000|2022-07-13 11:20:00|11922.2|11921.3|11922|11921.1|11928.3|11927.4|11920.2|11919.3|665
1657711500000|2022-07-13 11:25:00|11921.9|11921|11917.8|11916.9|11923.1|11922.2|11917.3|11916.4|753
1657711800000|2022-07-13 11:30:00|11917.9|11917|11918.6|11917.7|11920.5|11919.6|11915.4|11914.5|858
1657712100000|2022-07-13 11:35:00|11918.5|11917.6|11928.5|11927.6|11929.1|11928|11917.5|11916.6|955
1657712400000|2022-07-13 11:40:00|11928.4|11927.5|11927.7|11926.8|11931.8|11930.9|11923.9|11922.8|704
1657712700000|2022-07-13 11:45:00|11927.8|11926.9|11922.9|11922|11927.8|11926.9|11922|11921|775
1657713000000|2022-07-13 11:50:00|11923.3|11922.4|11924.9|11924|11928.4|11927.5|11922|11921|805
1657713300000|2022-07-13 11:55:00|11924.8|11923.9|11935.3|11934.4|11935.7|11934.6|11924|11922.9|996
1657713600000|2022-07-13 12:00:00|11935.6|11934.7|11930.9|11930|11937.8|11936.9|11929.8|11928.8|892
1657713900000|2022-07-13 12:05:00|11930.7|11929.8|11936.3|11935.4|11943.6|11942.1|11929.7|11928.8|944
1657714200000|2022-07-13 12:10:00|11936.1|11935.2|11932|11931.1|11938.5|11937.2|11928.6|11927.2|813
1657714500000|2022-07-13 12:15:00|11932.1|11931.2|11923.7|11922.8|11933.1|11932.2|11922.3|11921.4|832
1657714800000|2022-07-13 12:20:00|11923.8|11922.9|11919.3|11917.8|11926.7|11925.2|11918.4|11916.9|1053
1657715100000|2022-07-13 12:25:00|11919.1|11917.6|11937.8|11931.2|11956.5|11945.7|11918.6|11916.9|1535
1657715400000|2022-07-13 12:30:00|11938.2|11930.9|11851.8|11850.3|11940.8|11931.7|11851.6|11850|2348
1657715700000|2022-07-13 12:35:00|11851.6|11850.1|11836.3|11834.8|11854.7|11853.2|11833.7|11832.2|2094
1657716000000|2022-07-13 12:40:00|11836.1|11834.6|11843.6|11842.1|11849.1|11847.8|11828.2|11826.7|2048
1657716300000|2022-07-13 12:45:00|11843.8|11842.3|11869.2|11867.7|11869.2|11867.7|11835.5|11834|2295
1657716600000|2022-07-13 12:50:00|11869.1|11867.6|11865.6|11864.1|11890.2|11888.5|11862.4|11860.7|2280
1657716900000|2022-07-13 12:55:00|11865.7|11864.2|11856.3|11854.8|11866.5|11865|11847.5|11846|2099
1657717200000|2022-07-13 13:00:00|11856.2|11854.7|11861.2|11859.7|11864.8|11863.3|11846.5|11845|1831
1657717500000|2022-07-13 13:05:00|11860.4|11858.9|11863.4|11861.9|11864|11862.5|11844|11842.5|1618
1657717800000|2022-07-13 13:10:00|11863.5|11862|11882.9|11881.4|11892.7|11891.2|11863.2|11861.7|1761
1657718100000|2022-07-13 13:15:00|11883.1|11881.6|11869.7|11868.2|11892.5|11891|11868.8|11867.3|1829
1657718400000|2022-07-13 13:20:00|11869.8|11868.9|11858.8|11857.3|11871.5|11869.2|11852.9|11851.4|1686
1657718700000|2022-07-13 13:25:00|11859|11857.5|11863.2|11861.7|11864.1|11862.6|11855.5|11854|1572
1657719000000|2022-07-13 13:30:00|11864.1|11862.6|11860.8|11859.3|11869.6|11868.1|11853.8|11852.3|1103
1657719300000|2022-07-13 13:35:00|11861.2|11859.7|11874.7|11873.2|11876.7|11875.2|11855.2|11853.7|1012
1657719600000|2022-07-13 13:40:00|11874.8|11873.3|11868.1|11866.6|11879.4|11877.9|11865.2|11863.7|923
1657719900000|2022-07-13 13:45:00|11868|11866.5|11880.5|11879|11880.6|11879.1|11860.7|11859.2|1356
1657720200000|2022-07-13 13:50:00|11880.4|11878.9|11882|11880.5|11887.7|11885.9|11872|11870.5|1597
1657720500000|2022-07-13 13:55:00|11882.1|11880.6|11869.6|11868.1|11883.1|11881.6|11866.7|11865.2|1426
1657720800000|2022-07-13 14:00:00|11869.5|11868|11871.8|11870.3|11880|11878.5|11860.2|11858.7|2057
1657721100000|2022-07-13 14:05:00|11871.6|11870.1|11852.3|11850.8|11876.1|11874.6|11847.5|11846|1720
1657721400000|2022-07-13 14:10:00|11852.1|11850.6|11861.2|11859.7|11861.4|11859.9|11846.8|11845.3|1835
1657721700000|2022-07-13 14:15:00|11861.3|11859.8|11860.8|11859.9|11866.3|11865.3|11853.7|11852.2|1595
1657722000000|2022-07-13 14:20:00|11860.9|11859.4|11856.9|11855.4|11861.3|11859.9|11852.9|11851.5|1600
1657722300000|2022-07-13 14:25:00|11856.8|11855.3|11871.1|11869.6|11871.4|11870.2|11855.9|11854.7|1459
1657722600000|2022-07-13 14:30:00|11871|11869.5|11879|11878.1|11886|11884.1|11863|11862.1|1602
1657722900000|2022-07-13 14:35:00|11879.4|11878.5|11899.3|11897.8|11899.6|11898.1|11878.1|11876.6|1553
1657723200000|2022-07-13 14:40:00|11899.5|11898|11920.1|11917.9|11920.3|11918.6|11894.9|11893.3|1830
1657723500000|2022-07-13 14:45:00|11920|11917.8|11941.8|11940.9|11944.9|11943.4|11908.6|11907.4|1892
1657723800000|2022-07-13 14:50:00|11941.9|11941|11951.7|11950.8|11957.4|11955.9|11938.2|11936.7|1685
1657724100000|2022-07-13 14:55:00|11951.6|11950.7|11947.1|11946.2|11968.2|11966.7|11946.4|11945.5|1742
1657724400000|2022-07-13 15:00:00|11947.3|11946.4|11943.8|11942.9|11949.2|11947.7|11937.7|11936.4|1562
1657724700000|2022-07-13 15:05:00|11944.2|11943.3|11951|11949.5|11959.3|11957.8|11944.2|11943.3|1366
1657725000000|2022-07-13 15:10:00|11951.2|11949.7|11949.2|11947.7|11952.6|11951.6|11942.8|11941.9|1099
1657725300000|2022-07-13 15:15:00|11949.3|11947.8|11939.1|11938.2|11949.8|11948.8|11938.6|11937.3|1014
1657725600000|2022-07-13 15:20:00|11939.2|11938.3|11931.5|11930.6|11942.8|11941.8|11931.5|11930.4|1056
1657725900000|2022-07-13 15:25:00|11931.6|11930.7|11921.1|11920.2|11931.8|11930.9|11920.5|11919.6|1254
1657726200000|2022-07-13 15:30:00|11921.3|11920.4|11915.1|11914.2|11927|11926.1|11915.1|11914.2|1173
1657726500000|2022-07-13 15:35:00|11915.3|11914.4|11914.7|11913.2|11920.7|11919.5|11914|11912.8|889
1657726800000|2022-07-13 15:40:00|11914.8|11913.3|11912.3|11910.8|11919.5|11918.3|11912.1|11910.8|998
1657727100000|2022-07-13 15:45:00|11912.4|11910.9|11911.2|11909.7|11914.3|11913.3|11906.3|11905.4|1107
1657727400000|2022-07-13 15:50:00|11911.5|11910|11912.8|11911.9|11918.6|11917.4|11910.8|11909.5|958
1657727700000|2022-07-13 15:55:00|11912.7|11911.8|11916.5|11915.6|11922.3|11921.1|11910.8|11909.8|1002
1657728000000|2022-07-13 16:00:00|11916.4|11915.5|11917.2|11916.3|11919.3|11918.4|11910.9|11910|963
1657728300000|2022-07-13 16:05:00|11917.4|11916.5|11927|11926.1|11928.6|11927.7|11915.3|11914.4|967
1657728600000|2022-07-13 16:10:00|11927.1|11926.2|11924.1|11923.2|11928.4|11927.1|11922.5|11921.5|903
1657728900000|2022-07-13 16:15:00|11924.2|11923.3|11930.9|11930|11931.4|11930.3|11920.8|11919.9|845
1657729200000|2022-07-13 16:20:00|11930.5|11929.6|11933.4|11932.5|11933.8|11932.9|11928|11927.1|846
1657729500000|2022-07-13 16:25:00|11933.6|11932.7|11935.3|11934.4|11938.5|11937.6|11932|11931.1|791
1657729800000|2022-07-13 16:30:00|11935.8|11934.3|11938.9|11938|11940.9|11940|11934.7|11933.6|828
1657730100000|2022-07-13 16:35:00|11938.4|11937.5|11935.8|11934.9|11938.4|11937.5|11932.6|11931.5|728
1657730400000|2022-07-13 16:40:00|11935.9|11935|11926.6|11925.7|11936|11935.1|11922.2|11921.3|958
1657730700000|2022-07-13 16:45:00|11926.5|11925.6|11925.6|11924.7|11928.1|11927.2|11919.9|11919|763
1657731000000|2022-07-13 16:50:00|11925.7|11924.8|11921.5|11920.6|11925.7|11924.8|11920.5|11919.3|696
1657731300000|2022-07-13 16:55:00|11921.7|11920.8|11922|11921.1|11922.9|11922|11918.8|11917.9|743
1657731600000|2022-07-13 17:00:00|11921.9|11921|11921.1|11920.2|11928|11926.5|11916.3|11915.4|948
1657731900000|2022-07-13 17:05:00|11921.3|11920.4|11918.4|11917.5|11926.3|11925.2|11917|11915.9|928
1657732200000|2022-07-13 17:10:00|11919.1|11918.2|11933.2|11932.3|11933.6|11932.4|11918|11917.1|863
1657732500000|2022-07-13 17:15:00|11933.3|11932.4|11923|11922.1|11933.3|11932.4|11920.8|11919.9|892
1657732800000|2022-07-13 17:20:00|11923.1|11922.2|11922.6|11921.7|11923.2|11922.2|11917|11916.1|789
1657733100000|2022-07-13 17:25:00|11922.5|11921.6|11924.8|11923.9|11926|11925|11922.2|11921.3|763
1657733400000|2022-07-13 17:30:00|11924.9|11924|11924.8|11923.9|11925.6|11924.5|11918.6|11917.7|841
1657733700000|2022-07-13 17:35:00|11925|11924.1|11924.9|11924|11927.1|11925.8|11922.7|11921.8|646
1657734000000|2022-07-13 17:40:00|11925.4|11923.9|11926.9|11926|11930.5|11929.5|11923.8|11922.7|889
1657734300000|2022-07-13 17:45:00|11926.8|11925.9|11925.6|11924.7|11927.3|11926.4|11925|11924.1|479
1657734600000|2022-07-13 17:50:00|11925.5|11924.6|11920.7|11919.8|11927.1|11926.2|11920.7|11919.8|522
1657734900000|2022-07-13 17:55:00|11920.4|11919.5|11921.9|11921|11924.4|11923.1|11917.9|11916.7|650
1657735200000|2022-07-13 18:00:00|11921.8|11920.9|11903.9|11903|11921.9|11921|11901|11899.8|1633
1657735500000|2022-07-13 18:05:00|11904.1|11902.6|11906.1|11904.6|11912|11910.6|11902.9|11901.4|1338
1657735800000|2022-07-13 18:10:00|11905.8|11904.3|11906.7|11905.2|11909.7|11908.6|11903.4|11902.1|1239
1657736100000|2022-07-13 18:15:00|11906.8|11905.3|11906.8|11905.9|11909.2|11908.1|11902.8|11901.6|1132
1657736400000|2022-07-13 18:20:00|11906.9|11906|11909.4|11907.9|11911.2|11910|11902.6|11901.4|1086
1657736700000|2022-07-13 18:25:00|11910.1|11908.6|11913.2|11911.7|11915.6|11914.3|11906.3|11905.3|993
1657737000000|2022-07-13 18:30:00|11913.3|11911.8|11917.2|11915.7|11918.4|11917.5|11913|11911.5|743
1657737300000|2022-07-13 18:35:00|11917.3|11915.8|11919|11918.1|11920|11918.8|11915.9|11914.4|560
1657737600000|2022-07-13 18:40:00|11918.9|11918|11915.1|11913.6|11919.7|11918.2|11914.1|11912.7|569
1657737900000|2022-07-13 18:45:00|11914.7|11913.8|11914.7|11913.2|11917.5|11916|11913.6|11912.6|682
1657738200000|2022-07-13 18:50:00|11914.3|11913.4|11911|11910.1|11917.7|11916.6|11910.8|11909.7|573
1657738500000|2022-07-13 18:55:00|11910.9|11910|11907.1|11905.6|11911.9|11910.7|11904.3|11902.8|804
1657738800000|2022-07-13 19:00:00|11907.5|11906|11905.1|11903.6|11907.9|11906.1|11903.1|11901.2|1002
1657739100000|2022-07-13 19:05:00|11905|11903.5|11899.7|11898.2|11905.8|11903.9|11898.7|11897.4|703
1657739400000|2022-07-13 19:10:00|11899.6|11898.1|11899.6|11898.1|11900.5|11899.4|11897|11895.5|636
1657739700000|2022-07-13 19:15:00|11899.7|11898.2|11898.6|11897.7|11899.7|11898.5|11896.4|11895.2|572
1657740000000|2022-07-13 19:20:00|11898.7|11897.8|11897.2|11896.3|11900.2|11898.7|11896.8|11895.1|718
1657740300000|2022-07-13 19:25:00|11897.5|11896|11899.5|11898|11900.3|11898.7|11895.4|11893.6|644
1657740600000|2022-07-13 19:30:00|11899.4|11897.9|11892.3|11891.4|11900.1|11898.9|11890.9|11889.6|721
1657740900000|2022-07-13 19:35:00|11892.4|11891.5|11894.9|11893.4|11895.3|11894|11891.3|11889.9|584
1657741200000|2022-07-13 19:40:00|11895.1|11893.6|11889.7|11888.8|11895.1|11893.9|11888.4|11887.1|653
1657741500000|2022-07-13 19:45:00|11889.6|11888.7|11892.3|11891.4|11896.2|11894.9|11889.6|11888.7|577
1657741800000|2022-07-13 19:50:00|11892.2|11890.7|11892.5|11891.6|11893.2|11892.1|11889.4|11888.5|725
1657742100000|2022-07-13 19:55:00|11892.8|11891.3|11894.1|11892.6|11896.8|11895.3|11891.6|11890.7|506
1657742400000|2022-07-13 20:00:00|11894.3|11892.8|11894.7|11893.2|11895.9|11894.8|11892.6|11891.1|589
1657742700000|2022-07-13 20:05:00|11894.6|11893.1|11891.5|11890|11894.6|11893.1|11891|11889.5|291
1657743000000|2022-07-13 20:10:00|11891.6|11890.1|11893.2|11891.7|11893.6|11892.4|11889.8|11888.3|294
1657743300000|2022-07-13 20:15:00|11893.3|11891.8|11890|11888.5|11893.3|11891.9|11889.3|11887.8|223
1657743600000|2022-07-13 20:20:00|11889.9|11888.4|11889.8|11888.3|11890|11888.7|11887.2|11886.2|259
1657743900000|2022-07-13 20:25:00|11889.9|11888.4|11890.7|11889.8|11892|11890.7|11888.9|11887.4|237
1657744200000|2022-07-13 20:30:00|11890.6|11889.7|11891.8|11890.3|11892.3|11891|11889.6|11888.1|209
1657744500000|2022-07-13 20:35:00|11891.9|11890.4|11891|11889.5|11892.1|11890.6|11890.1|11888.6|170
1657744800000|2022-07-13 20:40:00|11891.1|11889.6|11892.2|11890.7|11895.2|11893.9|11891|11889.5|212
1657745100000|2022-07-13 20:45:00|11892.1|11890.6|11891.2|11889.7|11894.8|11891.8|11890.8|11888.7|348
1657745400000|2022-07-13 20:50:00|11891.1|11889.6|11891|11889.5|11891.9|11890|11890.9|11889|162
1657745700000|2022-07-13 20:55:00|11891.2|11889.7|11891.8|11888.5|11893.1|11889.7|11890.9|11887.1|433
1657746000000|2022-07-13 21:00:00|11891.9|11888.1|11899|11889.3|11899.2|11889.4|11891.7|11886.1|79
1657746300000|2022-07-13 21:05:00|11899.2|11889.5|11896.6|11889.1|11899.8|11890.5|11896.3|11888.5|71
1657746600000|2022-07-13 21:10:00|11896.4|11888.5|11896.4|11889.1|11899.7|11890|11894.9|11886.6|191
1657746900000|2022-07-13 21:15:00|11897|11889.3|11897.4|11890.1|11902.3|11892.9|11895.2|11888.2|195
1657747200000|2022-07-13 21:20:00|11897.6|11890.3|11895.4|11888.8|11900.1|11890.5|11895.1|11887.3|264
1657747500000|2022-07-13 21:25:00|11895.1|11889.1|11896.5|11889.4|11900.4|11890.3|11893.5|11887.7|160
1657747800000|2022-07-13 21:30:00|11896.4|11889.1|11893.7|11888.3|11900.2|11890.5|11892.5|11885.7|259
1657748100000|2022-07-13 21:35:00|11893.9|11888.1|11895.5|11888.6|11898.4|11889.5|11893.3|11886.8|1161
1657748400000|2022-07-13 21:40:00|11895.4|11888.5|11898.5|11889.5|11900.5|11889.8|11894.4|11887.8|217
1657748700000|2022-07-13 21:45:00|11898.3|11889.7|11896.7|11889.5|11898.8|11890.2|11894.9|11887.8|180
1657749000000|2022-07-13 21:50:00|11896.8|11889.4|11896.1|11888.6|11898.4|11890.1|11894.2|11886.6|244
1657749300000|2022-07-13 21:55:00|11896|11888.5|11895.7|11889.8|11899.3|11890.9|11893.1|11887.2|333
1657749600000|2022-07-13 22:00:00|11895.6|11889.7|11894.2|11890.7|11898.6|11891.4|11892.5|11888.7|1101
1657749900000|2022-07-13 22:05:00|11894.3|11890.6|11892.5|11889.2|11894.4|11890.9|11891.7|11888.5|943
1657750200000|2022-07-13 22:10:00|11892.6|11889.3|11892|11889|11892.6|11889.6|11891.6|11888.6|1407
1657750500000|2022-07-13 22:15:00|11892.2|11888.9|11890.8|11888.1|11892.5|11889.6|11890.2|11887.2|573
1657750800000|2022-07-13 22:20:00|11891|11888|11891.9|11889.5|11892.6|11890|11890.6|11887.5|578
1657751100000|2022-07-13 22:25:00|11891.8|11890.3|11891.7|11889.1|11893|11890.3|11890.5|11888|538
1657751400000|2022-07-13 22:30:00|11891.4|11888.8|11886.6|11885.1|11892.1|11890.4|11886.5|11884.4|600
1657751700000|2022-07-13 22:35:00|11886.7|11885.2|11884.8|11883.3|11886.8|11885.7|11884.1|11882.4|676
1657752000000|2022-07-13 22:40:00|11884.9|11883.4|11884.7|11883.2|11886.2|11884.2|11884.5|11882.3|593
1657752300000|2022-07-13 22:45:00|11884.8|11882.7|11882.8|11881.9|11885.2|11884|11882.2|11880.2|484
1657752600000|2022-07-13 22:50:00|11882.9|11882|11885.6|11883.5|11887.3|11885.5|11882.9|11882|309
1657752900000|2022-07-13 22:55:00|11885.7|11883.4|11883.1|11881|11885.9|11884.3|11882|11880|466
1657753200000|2022-07-13 23:00:00|11882.8|11881.3|11880.6|11879.1|11882.8|11881.3|11877.2|11875.7|515
1657753500000|2022-07-13 23:05:00|11880.5|11879|11880.4|11878.9|11882.3|11880.8|11877.8|11876.3|388
1657753800000|2022-07-13 23:10:00|11880.5|11879|11875.2|11873.7|11880.6|11879.1|11875|11873.5|375
1657754100000|2022-07-13 23:15:00|11875.1|11873.6|11875.9|11874.4|11877.7|11876.2|11874.5|11873|353
1657754400000|2022-07-13 23:20:00|11876|11874.5|11875.3|11873.8|11876.7|11875.2|11874|11872.8|318
1657754700000|2022-07-13 23:25:00|11875.4|11873.9|11872.4|11871.5|11875.8|11874.5|11871.9|11870.4|325
1657755000000|2022-07-13 23:30:00|11872.3|11871.4|11872.6|11871.1|11874.3|11873.2|11871.9|11870.7|337
1657755300000|2022-07-13 23:35:00|11872.5|11871|11862.6|11861.1|11872.6|11871.3|11862.4|11860.9|431
1657755600000|2022-07-13 23:40:00|11862.7|11861.2|11859.4|11857.9|11862.9|11861.4|11857|11855.8|532
1657755900000|2022-07-13 23:45:00|11859.1|11858.2|11861.3|11859.8|11861.5|11860.3|11855.8|11854.5|456
1657756200000|2022-07-13 23:50:00|11861.2|11859.7|11860.6|11859.1|11862.4|11860.9|11857.9|11856.7|511
1657756500000|2022-07-13 23:55:00|11860.7|11859.2|11864.7|11863.2|11864.9|11863.7|11860.4|11858.9|605
1657756800000|2022-07-14 00:00:00|11865.1|11863.6|11865.7|11864.8|11867.4|11866.2|11858|11857|1157
1657757100000|2022-07-14 00:05:00|11865.9|11865|11867.9|11867|11868.3|11867.3|11864.2|11863|841
1657757400000|2022-07-14 00:10:00|11868|11867.1|11868.7|11867.2|11869.5|11868.5|11865.8|11864.6|792
1657757700000|2022-07-14 00:15:00|11868.6|11867.1|11860.7|11859.8|11870.4|11869.2|11859.9|11859|1054
1657758000000|2022-07-14 00:20:00|11860.8|11859.9|11858.3|11856.8|11863.5|11862.5|11857.3|11856.4|1036
1657758300000|2022-07-14 00:25:00|11857.9|11857|11856.8|11855.3|11859.8|11858.5|11856.1|11854.9|751
1657758600000|2022-07-14 00:30:00|11856.7|11855.2|11855|11854.1|11858.3|11857.2|11853.9|11852.9|986
1657758900000|2022-07-14 00:35:00|11854.9|11854|11856.3|11855.4|11856.7|11855.8|11850.6|11849.7|834
1657759200000|2022-07-14 00:40:00|11856.4|11855.5|11855.6|11854.7|11858.4|11857.4|11853.1|11851.6|939
1657759500000|2022-07-14 00:45:00|11855.9|11854.4|11856.1|11855.2|11857.3|11856.4|11853.1|11851.9|689
1657759800000|2022-07-14 00:50:00|11856|11855.1|11859.1|11857.6|11861.2|11859.7|11852.9|11851.8|1096
1657760100000|2022-07-14 00:55:00|11859.5|11858|11858.5|11857.6|11861.2|11859.7|11857.6|11856.1|735
1657760400000|2022-07-14 01:00:00|11858.7|11857.8|11859.4|11858.5|11861.5|11860.4|11857.7|11856.8|724
1657760700000|2022-07-14 01:05:00|11859.3|11858.4|11856|11855.1|11859.6|11858.7|11855.1|11854.2|626
1657761000000|2022-07-14 01:10:00|11856.5|11855.6|11856.2|11855.3|11859|11858.1|11853.6|11852.4|741
1657761300000|2022-07-14 01:15:00|11857.1|11855.6|11859.1|11858.2|11861.7|11860.8|11855.8|11854.9|949
1657761600000|2022-07-14 01:20:00|11859.2|11858.3|11862.1|11861.2|11864.4|11863.5|11859|11858.1|910
1657761900000|2022-07-14 01:25:00|11862.2|11861.3|11862.8|11861.3|11866.3|11865.2|11859.8|11858.8|759
1657762200000|2022-07-14 01:30:00|11862.9|11861.4|11852.1|11850.6|11866.3|11864.8|11851.3|11849.8|1359
1657762500000|2022-07-14 01:35:00|11852.3|11850.8|11856.2|11854.7|11858.4|11857|11849.8|11848.3|1280
1657762800000|2022-07-14 01:40:00|11856|11855.1|11852.8|11851.9|11856.4|11855.3|11851.7|11850.8|914
1657763100000|2022-07-14 01:45:00|11852.9|11852|11851.9|11851|11856.9|11856|11851.7|11850.8|650
1657763400000|2022-07-14 01:50:00|11852|11851.1|11848.9|11848|11853.4|11852.5|11847|11846.1|649
1657763700000|2022-07-14 01:55:00|11849|11848.1|11857.3|11855.8|11862.3|11860.8|11849|11848.1|883
1657764000000|2022-07-14 02:00:00|11857.2|11855.7|11864.2|11863.3|11864.7|11863.4|11857|11855.5|810
1657764300000|2022-07-14 02:05:00|11864.1|11863.2|11861.4|11859.9|11864.7|11863.5|11860.8|11859.4|697
1657764600000|2022-07-14 02:10:00|11861.3|11859.8|11858.2|11857.3|11861.6|11860.7|11855.4|11854.5|826
1657764900000|2022-07-14 02:15:00|11858.3|11857.4|11857|11856.1|11858.8|11857.4|11854.9|11853.8|727
1657765200000|2022-07-14 02:20:00|11857.8|11856.9|11861.2|11860.3|11861.2|11860.3|11857.2|11856.3|665
1657765500000|2022-07-14 02:25:00|11861.4|11860.5|11864.2|11862.7|11868.1|11866.7|11861.2|11860.3|895
1657765800000|2022-07-14 02:30:00|11864.1|11862.6|11866|11865.1|11869.1|11868.2|11863.2|11861.7|981
1657766100000|2022-07-14 02:35:00|11865.9|11865|11871.6|11870.7|11875.4|11874.1|11864.8|11863.9|1102
1657766400000|2022-07-14 02:40:00|11871.5|11870.6|11868.8|11867.3|11872.3|11871.4|11866.3|11865.2|1100
1657766700000|2022-07-14 02:45:00|11868.7|11867.2|11864.9|11864|11869.9|11868.8|11864.2|11863.2|916
1657767000000|2022-07-14 02:50:00|11865|11864.1|11865.3|11864.4|11867|11865.9|11863.8|11862.9|766
1657767300000|2022-07-14 02:55:00|11865.2|11864.3|11872.3|11871.4|11872.9|11872|11865.1|11864.2|659
1657767600000|2022-07-14 03:00:00|11872.6|11871.7|11881.4|11879.9|11883.4|11882|11871.9|11870.6|888
1657767900000|2022-07-14 03:05:00|11881.3|11879.8|11881|11879.5|11883.8|11882.4|11879.4|11878.2|737
1657768200000|2022-07-14 03:10:00|11881.3|11879.8|11881.1|11879.6|11881.8|11880.5|11877.1|11876.2|742
1657768500000|2022-07-14 03:15:00|11881.2|11879.7|11878.8|11877.9|11881.3|11879.8|11878|11876.5|644
1657768800000|2022-07-14 03:20:00|11878.7|11877.8|11879.3|11877.8|11882.5|11881.2|11878.7|11877.4|572
1657769100000|2022-07-14 03:25:00|11879.4|11877.9|11883.3|11882.4|11884.4|11883.5|11877.4|11876.5|511
1657769400000|2022-07-14 03:30:00|11883.4|11882.5|11883|11881.5|11885.2|11883.9|11881.6|11880.4|599
1657769700000|2022-07-14 03:35:00|11883.1|11881.6|11879.4|11877.9|11884.5|11883.3|11878.6|11877.4|499
1657770000000|2022-07-14 03:40:00|11879.2|11878.3|11876.9|11875.4|11880.8|11879.9|11875.7|11874.5|656
1657770300000|2022-07-14 03:45:00|11877|11876.1|11872.8|11871.3|11877.6|11876.2|11872|11870.9|527
1657770600000|2022-07-14 03:50:00|11872.7|11871.2|11872|11871.1|11875.6|11874.4|11871.5|11870.3|462
1657770900000|2022-07-14 03:55:00|11872.1|11871.2|11872.1|11871.2|11874.2|11873.2|11870.9|11869.8|462
1657771200000|2022-07-14 04:00:00|11872.2|11871.3|11870.2|11868.7|11872.8|11871.9|11869|11867.9|478
1657771500000|2022-07-14 04:05:00|11870|11869.1|11867|11866.1|11871.3|11870.1|11866.3|11865.3|480
1657771800000|2022-07-14 04:10:00|11867.8|11866.3|11868.9|11868|11871.5|11870.4|11867.6|11866.2|513
1657772100000|2022-07-14 04:15:00|11869|11868.1|11872.1|11871.2|11872.5|11871.4|11868.5|11867.3|525
1657772400000|2022-07-14 04:20:00|11872|11871.1|11869|11867.5|11872.2|11871.3|11868.4|11867.4|466
1657772700000|2022-07-14 04:25:00|11868.9|11867.4|11870.5|11869|11870.8|11869.8|11868.7|11867.3|569
1657773000000|2022-07-14 04:30:00|11870.4|11868.9|11870|11869.1|11871.9|11871|11868.8|11867.6|519
1657773300000|2022-07-14 04:35:00|11870.1|11869.2|11871.3|11870.4|11872.2|11871.3|11869.2|11868.3|480
1657773600000|2022-07-14 04:40:00|11871.4|11870.5|11865.7|11864.8|11871.4|11870.5|11865.6|11864.7|387
1657773900000|2022-07-14 04:45:00|11865.9|11865|11865.3|11864.4|11867.3|11866.4|11860.9|11859.4|763
1657774200000|2022-07-14 04:50:00|11865.4|11864.5|11863.2|11862.3|11865.4|11864.5|11862.5|11861.4|554
1657774500000|2022-07-14 04:55:00|11863.1|11862.2|11861.6|11860.1|11863.7|11862.5|11858|11856.8|645
1657774800000|2022-07-14 05:00:00|11861.5|11860|11864.7|11863.8|11865.6|11864.4|11861.3|11859.8|772
1657775100000|2022-07-14 05:05:00|11865|11863.5|11862.2|11861.3|11865.8|11864.6|11859.5|11858.3|680
1657775400000|2022-07-14 05:10:00|11862.1|11861.2|11863.4|11861.9|11865.2|11864|11861.8|11860.8|556
1657775700000|2022-07-14 05:15:00|11863.5|11862|11863.9|11862.4|11865.4|11864.3|11862.8|11861.7|473
1657776000000|2022-07-14 05:20:00|11863.8|11862.3|11858.6|11857.7|11864.5|11863.2|11858.1|11856.6|615
1657776300000|2022-07-14 05:25:00|11858.5|11857.6|11857.1|11855.6|11860.4|11858.9|11855.7|11854.8|529
1657776600000|2022-07-14 05:30:00|11856.9|11856|11860.4|11858.9|11860.5|11859|11855.4|11854|686
1657776900000|2022-07-14 05:35:00|11860.6|11859.1|11853.5|11852.6|11860.6|11859.5|11853|11851.8|670
1657777200000|2022-07-14 05:40:00|11853.6|11852.7|11848.7|11847.8|11855.3|11853.8|11847.4|11846.2|812
1657777500000|2022-07-14 05:45:00|11848.8|11847.9|11850.7|11849.2|11851.1|11849.7|11847.5|11846|782
1657777800000|2022-07-14 05:50:00|11850.6|11849.1|11852.9|11851.4|11853|11851.7|11846.1|11844.8|856
1657778100000|2022-07-14 05:55:00|11852.8|11851.3|11852.6|11851.1|11855|11853.7|11850.3|11848.8|796
1657778400000|2022-07-14 06:00:00|11852.5|11851|11849.9|11849|11854.8|11853.4|11845.8|11844.4|1017
1657778700000|2022-07-14 06:05:00|11849.8|11848.9|11853.3|11851.8|11856.5|11855.4|11849.7|11848.5|898
1657779000000|2022-07-14 06:10:00|11853.2|11851.7|11849.3|11847.8|11853.2|11851.9|11837.3|11835.6|1012
1657779300000|2022-07-14 06:15:00|11849.2|11847.7|11840.1|11839.2|11849.2|11847.7|11838|11836.5|944
1657779600000|2022-07-14 06:20:00|11840.6|11839.1|11841.8|11840.3|11845|11843.8|11836.8|11835.3|957
1657779900000|2022-07-14 06:25:00|11841.9|11840.4|11843|11842.1|11848.6|11847.4|11841.4|11839.9|984
1657780200000|2022-07-14 06:30:00|11842.9|11842|11843.5|11842|11850.9|11849.4|11842.5|11841.6|1050
1657780500000|2022-07-14 06:35:00|11843.6|11842.1|11841.8|11840.9|11847.1|11846.2|11840.5|11839.2|1142
1657780800000|2022-07-14 06:40:00|11841.4|11840.5|11848.8|11847.9|11852.7|11851.8|11841.4|11839.9|1007
1657781100000|2022-07-14 06:45:00|11848.7|11847.8|11846.2|11844.7|11851.2|11849.7|11845|11844.1|892
1657781400000|2022-07-14 06:50:00|11846.1|11844.6|11838.6|11837.1|11846.1|11845.2|11837.1|11835.6|1162
1657781700000|2022-07-14 06:55:00|11838.7|11837.2|11837.4|11836.5|11843.1|11841.9|11837|11835.6|1083
1657782000000|2022-07-14 07:00:00|11837.3|11836.4|11841|11839.5|11859.7|11858.1|11835.5|11834.5|1632
1657782300000|2022-07-14 07:05:00|11840.9|11839.4|11837.4|11836.5|11842.1|11840.8|11824.6|11823.1|1540
1657782600000|2022-07-14 07:10:00|11837.3|11836.4|11837.3|11836.4|11843.8|11842.7|11832.8|11831.5|1384
1657782900000|2022-07-14 07:15:00|11837.2|11836.3|11842.2|11840.7|11844.2|11842.8|11837.2|11836.3|1279
1657783200000|2022-07-14 07:20:00|11842|11840.5|11857|11855.5|11858.6|11857.4|11841.6|11840.2|1307
1657783500000|2022-07-14 07:25:00|11857.2|11855.7|11859.3|11858.4|11861.8|11860.3|11854.7|11853.3|1289
1657783800000|2022-07-14 07:30:00|11859.6|11858.7|11860.2|11859.3|11864.8|11863.9|11855.8|11854.5|1182
1657784100000|2022-07-14 07:35:00|11860.3|11859.4|11862.9|11861.4|11868.1|11866.9|11858.8|11857.6|1163
1657784400000|2022-07-14 07:40:00|11862.8|11861.3|11867.1|11866.2|11868.5|11867.6|11858.8|11857.6|1135
1657784700000|2022-07-14 07:45:00|11866.9|11866|11863.3|11862.4|11871.5|11870.3|11863.3|11862.3|1060
1657785000000|2022-07-14 07:50:00|11863.4|11862.5|11873.7|11872.2|11874.9|11873.8|11862.9|11862|1115
1657785300000|2022-07-14 07:55:00|11873.8|11872.3|11864.6|11863.7|11875.8|11874.8|11860.5|11859.6|1126
1657785600000|2022-07-14 08:00:00|11864.9|11864|11857.7|11856.8|11868.7|11867.8|11856.5|11855.6|1194
1657785900000|2022-07-14 08:05:00|11857.8|11856.9|11857|11856.1|11861.7|11860.4|11851.4|11850.4|1202
1657786200000|2022-07-14 08:10:00|11856.9|11856|11853.8|11852.9|11858.1|11857.2|11853.7|11852.8|908
1657786500000|2022-07-14 08:15:00|11853.7|11852.8|11852.1|11850.6|11854.5|11853|11845.5|11844.6|1048
1657786800000|2022-07-14 08:20:00|11852|11850.5|11852.9|11852|11856|11855.1|11845.7|11844.7|1053
1657787100000|2022-07-14 08:25:00|11852.8|11851.9|11851.2|11850.3|11856.2|11855.3|11847.1|11846.2|1127
1657787400000|2022-07-14 08:30:00|11851|11850.1|11844.4|11842.9|11853.6|11852.7|11840.9|11840|1093
1657787700000|2022-07-14 08:35:00|11843.7|11842.8|11846.4|11845.5|11849.5|11848.5|11840.7|11839.5|1135
1657788000000|2022-07-14 08:40:00|11846.3|11845.4|11840.3|11839.4|11848.7|11847.8|11839.8|11838.9|955
1657788300000|2022-07-14 08:45:00|11840.4|11839.5|11842.4|11840.9|11851.7|11850.5|11839.8|11838.9|858
1657788600000|2022-07-14 08:50:00|11842.6|11841.1|11842.8|11841.3|11844.5|11843.6|11836.7|11835.4|930
1657788900000|2022-07-14 08:55:00|11842.9|11842|11842.9|11841.4|11850.5|11849.3|11841.8|11840.7|908
1657789200000|2022-07-14 09:00:00|11841.9|11841|11855.1|11853.6|11855.3|11854.1|11841.9|11840.4|1030
1657789500000|2022-07-14 09:05:00|11855|11853.5|11854.8|11853.9|11857.2|11856.3|11852.4|11851.3|1023
1657789800000|2022-07-14 09:10:00|11855|11854.1|11850.4|11849.5|11856.6|11855.4|11847.1|11846.2|939
1657790100000|2022-07-14 09:15:00|11850.6|11849.7|11862.6|11861.1|11864.7|11863.2|11849.8|11848.6|1149
1657790400000|2022-07-14 09:20:00|11862.4|11860.9|11847.8|11846.9|11862.4|11861.3|11846|11844.5|1175
1657790700000|2022-07-14 09:25:00|11847.7|11846.8|11861.2|11859.7|11864.3|11862.4|11847.1|11846.2|1353
1657791000000|2022-07-14 09:30:00|11861.3|11859.8|11858.1|11856.6|11863.1|11861.6|11854.8|11853.7|1147
1657791300000|2022-07-14 09:35:00|11858.3|11856.8|11861.2|11860.3|11861.6|11860.7|11855|11853.5|983
1657791600000|2022-07-14 09:40:00|11861.1|11860.2|11864.2|11863.3|11866.1|11865.2|11859.2|11858.2|1001
1657791900000|2022-07-14 09:45:00|11864.1|11863.2|11863.1|11862.2|11867.5|11866.6|11860.8|11859.9|828
1657792200000|2022-07-14 09:50:00|11863.2|11862.3|11870.8|11869.9|11873.9|11872.7|11861.3|11860.3|1128
1657792500000|2022-07-14 09:55:00|11870.7|11869.8|11870.6|11869.7|11877.2|11875.7|11864.9|11863.4|1245
1657792800000|2022-07-14 10:00:00|11870.4|11869.5|11873.9|11872.4|11877.6|11876.6|11868.8|11867.8|982
1657793100000|2022-07-14 10:05:00|11873.3|11872.5|11873.3|11872.4|11876.9|11875.6|11871.1|11870.1|975
1657793400000|2022-07-14 10:10:00|11873.2|11872.3|11861|11859.5|11874.2|11872.8|11860.6|11859.5|1007
1657793700000|2022-07-14 10:15:00|11861.1|11859.6|11861.4|11859.9|11864|11863.1|11856.3|11855.2|931
1657794000000|2022-07-14 10:20:00|11861.3|11859.8|11848|11847.1|11861.5|11860|11847.1|11845.9|1123
1657794300000|2022-07-14 10:25:00|11848.1|11847.2|11846.6|11845.1|11850.4|11849.1|11839.2|11837.7|1096
1657794600000|2022-07-14 10:30:00|11846.2|11844.7|11848.4|11846.9|11849.7|11848.2|11839.4|11838.2|914
1657794900000|2022-07-14 10:35:00|11848.3|11847.4|11849.9|11849|11854.2|11853|11847.1|11846.1|1120
1657795200000|2022-07-14 10:40:00|11849.8|11848.9|11844|11843.1|11853.4|11852.2|11843.1|11842.2|967
1657795500000|2022-07-14 10:45:00|11843.9|11843|11833.3|11832.4|11845.7|11844.8|11828.4|11827.5|992
1657795800000|2022-07-14 10:50:00|11833.2|11832.3|11835|11834.1|11839|11838.1|11830.6|11829.3|1016
1657796100000|2022-07-14 10:55:00|11834.9|11834|11829|11828.1|11838.5|11837.2|11828.9|11828|997
1657796400000|2022-07-14 11:00:00|11828.9|11828|11819.1|11818.2|11830.1|11829.2|11818.5|11817.6|1200
1657796700000|2022-07-14 11:05:00|11819.2|11818.3|11829.3|11828.4|11829.8|11828.9|11816.1|11815.2|968
1657797000000|2022-07-14 11:10:00|11829|11828.1|11829.6|11828.7|11832.9|11832|11827.7|11826.8|798
1657797300000|2022-07-14 11:15:00|11829.7|11828.8|11824.7|11823.8|11829.7|11828.8|11821.3|11820.4|1039
1657797600000|2022-07-14 11:20:00|11824.9|11824|11818.9|11818|11825.2|11824.3|11815.4|11814.5|952
1657797900000|2022-07-14 11:25:00|11819.1|11818.2|11819.6|11818.7|11822.2|11821.3|11817|11816.1|891
1657798200000|2022-07-14 11:30:00|11819.5|11818.6|11822.9|11822|11830.7|11829.8|11818.3|11817.4|1284
1657798500000|2022-07-14 11:35:00|11823|11822.1|11815.3|11814.4|11823.8|11822.9|11814.8|11813.5|1114
1657798800000|2022-07-14 11:40:00|11815.4|11814.5|11823.1|11822.2|11824.9|11824|11814.1|11813.2|1178
1657799100000|2022-07-14 11:45:00|11823|11822.1|11823.1|11822.2|11826.7|11825.8|11820.9|11820|789
1657799400000|2022-07-14 11:50:00|11823.2|11822.3|11823.7|11822.8|11827.9|11827|11819.8|11818.9|857
1657799700000|2022-07-14 11:55:00|11823.9|11823|11825.4|11824.5|11825.4|11824.5|11819.4|11818.5|849
1657800000000|2022-07-14 12:00:00|11825.3|11824.4|11825.2|11824.3|11828|11827.1|11820.9|11820|914
1657800300000|2022-07-14 12:05:00|11825.3|11824.4|11826.6|11825.7|11827.6|11826.7|11823.8|11822.9|791
1657800600000|2022-07-14 12:10:00|11827|11826.1|11831.8|11830.3|11837.3|11836|11823.8|11822.9|1033
1657800900000|2022-07-14 12:15:00|11831.9|11830.4|11832|11831.1|11834.6|11833.7|11829.5|11828.6|855
1657801200000|2022-07-14 12:20:00|11832.3|11831.4|11831.4|11830.5|11834.2|11833.3|11826.4|11825.5|928
1657801500000|2022-07-14 12:25:00|11831.5|11830.6|11836.1|11832|11836.1|11834.5|11829.5|11828.6|934
1657801800000|2022-07-14 12:30:00|11836.3|11831.8|11835.7|11834.8|11848.9|11847.3|11828.4|11827.5|1705
1657802100000|2022-07-14 12:35:00|11835.8|11834.9|11836.5|11835.6|11845.9|11844.4|11834.4|11833.5|1369
1657802400000|2022-07-14 12:40:00|11836.4|11835.5|11831.7|11830.8|11836.9|11836|11829.2|11828.3|1208
1657802700000|2022-07-14 12:45:00|11831.5|11830.6|11831.9|11831|11836.6|11835.5|11828.3|11827.4|1135
1657803000000|2022-07-14 12:50:00|11832|11831.1|11828.3|11827.4|11832.4|11831.5|11826.3|11825.4|1250
1657803300000|2022-07-14 12:55:00|11828.1|11827.2|11812.2|11811.3|11828.1|11827.2|11811.4|11810.5|1235
1657803600000|2022-07-14 13:00:00|11811.9|11811|11810|11809.1|11817.3|11816.4|11808.5|11807.6|1148
1657803900000|2022-07-14 13:05:00|11810.1|11809.2|11801.8|11800.9|11816.1|11815.2|11801.2|11800.3|980
1657804200000|2022-07-14 13:10:00|11801.7|11800.8|11806.4|11805.5|11807.6|11806.7|11800.1|11799.2|1099
1657804500000|2022-07-14 13:15:00|11806.5|11805.6|11812.1|11811.2|11816.2|11815.3|11806.5|11805.6|1147
1657804800000|2022-07-14 13:20:00|11812|11811.1|11804|11803.1|11816|11815.1|11800.2|11799.3|1235
1657805100000|2022-07-14 13:25:00|11804.1|11803.2|11788.5|11787.6|11804.4|11803.5|11787.5|11786.4|1748
1657805400000|2022-07-14 13:30:00|11788.6|11787.7|11779.5|11778|11793.6|11792.7|11777.8|11776.3|1914
1657805700000|2022-07-14 13:35:00|11779.7|11778.2|11770.9|11769.4|11782.9|11781.4|11766.9|11765.4|1664
1657806000000|2022-07-14 13:40:00|11771|11769.5|11767.3|11765.8|11773|11771.5|11760.8|11759.3|1737
1657806300000|2022-07-14 13:45:00|11767.4|11765.9|11773.3|11771.8|11777.1|11775.6|11764.4|11762.9|1971
1657806600000|2022-07-14 13:50:00|11773.2|11771.7|11792.1|11790.6|11802.6|11801.1|11771.8|11770.3|1815
1657806900000|2022-07-14 13:55:00|11791.8|11790.3|11798.7|11797.2|11807.5|11806|11791.3|11789.8|1490
1657807200000|2022-07-14 14:00:00|11798.8|11797.3|11796.2|11794.7|11802.8|11801.3|11790|11788.5|1615
1657807500000|2022-07-14 14:05:00|11796.3|11794.8|11782.7|11781.2|11797.2|11795.7|11781.9|11780.4|1455
1657807800000|2022-07-14 14:10:00|11782.6|11781.1|11783.2|11781.7|11794.9|11793.4|11781.8|11780.3|1396
1657808100000|2022-07-14 14:15:00|11783.4|11781.9|11781.6|11780.1|11786.5|11785.6|11776.2|11774.7|1260
1657808400000|2022-07-14 14:20:00|11781.7|11780.2|11784.2|11782.7|11785|11783.5|11769.5|11768|1581
1657808700000|2022-07-14 14:25:00|11784.5|11783|11786.1|11784.6|11797.8|11796.4|11782.8|11781.4|1483
1657809000000|2022-07-14 14:30:00|11786.4|11784.9|11784.3|11783.4|11792.3|11790.8|11784.1|11783.2|1478
1657809300000|2022-07-14 14:35:00|11784.9|11784|11787|11786.1|11787.2|11786.3|11780.6|11779.7|1128
1657809600000|2022-07-14 14:40:00|11786.8|11785.9|11789.6|11788.7|11792.7|11791.8|11783.6|11782.7|1302
1657809900000|2022-07-14 14:45:00|11789.5|11788.6|11778|11777.1|11789.6|11788.7|11774.3|11773.4|1348
1657810200000|2022-07-14 14:50:00|11778.5|11777.6|11788.8|11787.9|11793|11792.1|11776.7|11775.8|1287
1657810500000|2022-07-14 14:55:00|11789|11788.1|11786|11785.1|11790.9|11790|11783.4|11782.5|1177
1657810800000|2022-07-14 15:00:00|11786.1|11785.2|11806.8|11805.3|11810.3|11808.8|11780.8|11779.9|2028
1657811100000|2022-07-14 15:05:00|11807.2|11805.7|11813.2|11811.7|11816.5|11815.3|11803.5|11802|1794
1657811400000|2022-07-14 15:10:00|11813.1|11811.6|11799.6|11798.7|11814.1|11812.8|11799.4|11798.5|1512
1657811700000|2022-07-14 15:15:00|11799.5|11798.6|11811.6|11810.7|11815.8|11814.5|11794.2|11793.3|1497
1657812000000|2022-07-14 15:20:00|11811.5|11810.6|11807.6|11806.7|11818.1|11817.2|11807.3|11806.3|1320
1657812300000|2022-07-14 15:25:00|11807.7|11806.8|11802.3|11801.4|11811|11810|11800.8|11799.7|1122
1657812600000|2022-07-14 15:30:00|11802.2|11801.3|11808|11806.5|11809.4|11807.9|11800.4|11799.4|1347
1657812900000|2022-07-14 15:35:00|11808.4|11806.9|11816.8|11815.3|11817.7|11816.2|11801.4|11800.3|1534
1657813200000|2022-07-14 15:40:00|11816.3|11814.8|11836.6|11835.1|11840.7|11839.2|11816.2|11814.7|1826
1657813500000|2022-07-14 15:45:00|11836.7|11835.2|11840|11839.1|11843.6|11842|11833.5|11832|1646
1657813800000|2022-07-14 15:50:00|11840.1|11838.6|11829.5|11828|11840.6|11839.1|11826.1|11824.6|1533
1657814100000|2022-07-14 15:55:00|11829.4|11827.9|11826.9|11825.4|11831.4|11830.1|11823.4|11822.2|1385
1657814400000|2022-07-14 16:00:00|11827.2|11825.7|11818.5|11817.6|11828.2|11827|11816.7|11815.8|1195
1657814700000|2022-07-14 16:05:00|11818.6|11817.7|11815.6|11814.7|11821|11820.1|11813.8|11812.9|1012
1657815000000|2022-07-14 16:10:00|11815.7|11814.8|11808.8|11807.9|11817.1|11816.2|11805.8|11804.9|997
1657815300000|2022-07-14 16:15:00|11808.9|11808|11803.9|11803|11813|11812.1|11802.7|11801.8|1077
1657815600000|2022-07-14 16:20:00|11803.8|11802.9|11792.3|11791.4|11803.9|11803|11791.4|11790.5|1033
1657815900000|2022-07-14 16:25:00|11792.7|11791.8|11789.6|11788.7|11796.5|11795.6|11787.6|11786.7|1046
1657816200000|2022-07-14 16:30:00|11789.7|11788.8|11788.5|11787.6|11792.2|11791.3|11787.5|11786.6|958
1657816500000|2022-07-14 16:35:00|11788.7|11787.8|11798.2|11797.3|11801.1|11800.2|11787.8|11786.8|1093
1657816800000|2022-07-14 16:40:00|11798.1|11797.2|11807.3|11806.4|11808.1|11807.2|11796.1|11795.2|1108
1657817100000|2022-07-14 16:45:00|11807.6|11806.1|11786.1|11784.6|11809.2|11808.3|11784.9|11783.6|1692
1657817400000|2022-07-14 16:50:00|11786|11784.5|11783.9|11783|11789.7|11788.8|11779.7|11778.2|1485
1657817700000|2022-07-14 16:55:00|11784|11783.1|11780.2|11779.3|11786.4|11785.3|11775.5|11774.6|1159
1657818000000|2022-07-14 17:00:00|11780.3|11779.4|11785.8|11784.9|11787.5|11786.6|11779.7|11778.8|1289
1657818300000|2022-07-14 17:05:00|11786|11785.1|11785.4|11784.5|11786.2|11785.3|11781.5|11780.6|938
1657818600000|2022-07-14 17:10:00|11785.3|11784.4|11780.1|11779.2|11785.4|11784.5|11778.6|11777.5|1004
1657818900000|2022-07-14 17:15:00|11780|11779.1|11797.9|11796.4|11798.2|11796.7|11778.6|11777.6|1151
1657819200000|2022-07-14 17:20:00|11797.6|11796.7|11794.8|11793.9|11802|11800.8|11793.7|11792.8|972
1657819500000|2022-07-14 17:25:00|11794.7|11793.8|11802.8|11801.9|11803.3|11802.4|11791.7|11790.8|973
1657819800000|2022-07-14 17:30:00|11802.7|11801.8|11791.6|11790.7|11803.1|11802.2|11790.1|11789|1037
1657820100000|2022-07-14 17:35:00|11791.7|11790.8|11792.2|11791.3|11792.4|11791.5|11787.4|11786.5|935
1657820400000|2022-07-14 17:40:00|11792.1|11791.2|11794.7|11793.8|11795.7|11794.8|11791.4|11790.5|784
1657820700000|2022-07-14 17:45:00|11794.8|11793.9|11792|11791.1|11794.8|11793.9|11790.3|11789.4|799
1657821000000|2022-07-14 17:50:00|11791.9|11791|11794|11793.1|11798.2|11797.3|11789.2|11788.3|1244
1657821300000|2022-07-14 17:55:00|11793.9|11793|11799|11798.1|11802.9|11802|11791.1|11790|1065
1657821600000|2022-07-14 18:00:00|11798.9|11798|11801.3|11800.4|11804.6|11803.7|11798.9|11798|987
1657821900000|2022-07-14 18:05:00|11801.1|11800.2|11805.9|11805|11808.2|11807.3|11800.6|11799.7|920
1657822200000|2022-07-14 18:10:00|11805.7|11804.8|11809.5|11808.6|11811.4|11810.5|11804.3|11803.4|848
1657822500000|2022-07-14 18:15:00|11809.6|11808.7|11818.7|11817.8|11819.1|11818.2|11807.6|11806.5|931
1657822800000|2022-07-14 18:20:00|11818.8|11817.9|11825.8|11824.9|11826.3|11825.4|11818.5|11817.6|791
1657823100000|2022-07-14 18:25:00|11825.7|11824.8|11827|11826.1|11829.7|11828.3|11823.2|11821.9|706
1657823400000|2022-07-14 18:30:00|11826.9|11826|11827.1|11826.2|11827.8|11826.9|11821.9|11821|848
1657823700000|2022-07-14 18:35:00|11827.2|11826.3|11838.1|11836.6|11838.2|11836.7|11827.2|11826.3|667
1657824000000|2022-07-14 18:40:00|11838.3|11836.8|11834.2|11833.3|11839.7|11838.2|11832.6|11831.7|891
1657824300000|2022-07-14 18:45:00|11834.1|11833.2|11836.6|11835.7|11837.3|11836.1|11833.1|11832|697
1657824600000|2022-07-14 18:50:00|11836.7|11835.8|11830.9|11830|11837.6|11836.4|11829.8|11828.6|873
1657824900000|2022-07-14 18:55:00|11830.8|11829.9|11832.1|11831.2|11835.6|11834.7|11829.1|11828.2|865
1657825200000|2022-07-14 19:00:00|11832.8|11831.9|11825.9|11824.4|11836.7|11835.8|11825.6|11824.3|1038
1657825500000|2022-07-14 19:05:00|11825.6|11824.7|11823.1|11821.6|11827.1|11825.9|11823|11821.5|1120
1657825800000|2022-07-14 19:10:00|11823.2|11821.7|11822.8|11821.3|11823.8|11822.5|11819.2|11817.9|994
1657826100000|2022-07-14 19:15:00|11822.9|11821.4|11819.4|11817.9|11824.4|11823.3|11818.9|11817.5|1013
1657826400000|2022-07-14 19:20:00|11819.5|11818|11823.9|11822.4|11824.3|11822.9|11819.1|11817.7|773
1657826700000|2022-07-14 19:25:00|11823.8|11822.3|11819.7|11818.2|11826.8|11825.5|11818.8|11817.4|904
1657827000000|2022-07-14 19:30:00|11819.9|11818.4|11819.4|11818.5|11822.2|11821|11818.2|11816.9|690
1657827300000|2022-07-14 19:35:00|11819.5|11818.6|11819.5|11818.6|11822|11820.8|11817.5|11816.3|783
1657827600000|2022-07-14 19:40:00|11819.6|11818.1|11822.8|11821.9|11823.7|11822|11817.9|11816.6|709
1657827900000|2022-07-14 19:45:00|11822.9|11821.4|11820.8|11819.9|11823.7|11822.4|11818.2|11816.6|686
1657828200000|2022-07-14 19:50:00|11820.7|11819.8|11820|11818.5|11825.5|11824.1|11817.9|11816.4|756
1657828500000|2022-07-14 19:55:00|11820.1|11818.6|11824.5|11823|11825.4|11823.4|11818.6|11816.7|700
1657828800000|2022-07-14 20:00:00|11824.6|11823.1|11827.3|11825.8|11827.7|11826.4|11821.6|11820.4|483
1657829100000|2022-07-14 20:05:00|11827.4|11825.9|11826.6|11825.1|11829.8|11828.6|11824.6|11823.1|398
1657829400000|2022-07-14 20:10:00|11826.5|11825|11826.2|11824.7|11831.2|11829.7|11826.2|11824.7|385
1657829700000|2022-07-14 20:15:00|11826.3|11824.8|11825.5|11824|11826.3|11824.8|11823.4|11821.9|203
1657830000000|2022-07-14 20:20:00|11825.3|11823.8|11825.5|11824|11826.1|11824.6|11821.6|11820.3|225
1657830300000|2022-07-14 20:25:00|11825.4|11823.9|11825.1|11824.2|11825.8|11824.6|11824.2|11822.9|206
1657830600000|2022-07-14 20:30:00|11825|11824.1|11828.4|11826.9|11828.5|11827.3|11823.8|11822.6|211
1657830900000|2022-07-14 20:35:00|11828.3|11826.8|11828.9|11827.4|11830.2|11828.5|11825.9|11824.4|205
1657831200000|2022-07-14 20:40:00|11829|11827.5|11827.8|11826.3|11829|11827.5|11827.1|11825.9|171
1657831500000|2022-07-14 20:45:00|11827.7|11826.2|11827.8|11826.3|11829.7|11827.2|11825.8|11824.3|188
1657831800000|2022-07-14 20:50:00|11827.9|11826.4|11827.7|11826.8|11829|11827.2|11827.5|11825.7|244
1657832100000|2022-07-14 20:55:00|11828.8|11826.5|11829.6|11819.1|11831.2|11826.9|11826.7|11819|363
1657832400000|2022-07-14 21:00:00|11829|11818|11827.7|11816.7|11829|11818|11827|11816|36
1657832700000|2022-07-14 21:05:00|11827.6|11816.6|11827|11817.4|11828|11818|11826.4|11816.6|45
1657833000000|2022-07-14 21:10:00|11827.8|11817.9|11825.2|11820.4|11828.3|11820.5|11825|11814.2|230
1657833300000|2022-07-14 21:15:00|11825.3|11820|11825.8|11820.3|11828.8|11821.6|11823.7|11814|222
1657833600000|2022-07-14 21:20:00|11826|11819.8|11825.4|11820.4|11826.8|11822|11824.3|11819.6|150
1657833900000|2022-07-14 21:25:00|11825.6|11820.3|11827|11821.2|11831.4|11821.3|11823.7|11816|217
1657834200000|2022-07-14 21:30:00|11826.4|11821.3|11826.4|11817|11834.8|11823.8|11823.5|11812.5|304
1657834500000|2022-07-14 21:35:00|11826.5|11817.2|11825.7|11818.9|11827.3|11821.7|11824.9|11815.1|197
1657834800000|2022-07-14 21:40:00|11825.8|11818.8|11826.2|11819.8|11827.9|11822.2|11825|11816.1|166
1657835100000|2022-07-14 21:45:00|11827.4|11820.3|11825.4|11821.3|11827.8|11821.9|11824.6|11816.7|254
1657835400000|2022-07-14 21:50:00|11825.6|11821.4|11826.2|11821.4|11826.9|11822.1|11825|11820.4|259
1657835700000|2022-07-14 21:55:00|11826.1|11821.5|11829.7|11823.6|11833.7|11824.1|11825.8|11820.9|271
1657836000000|2022-07-14 22:00:00|11829|11823.4|11829.3|11826.4|11831|11826.6|11827|11821.1|461
1657836300000|2022-07-14 22:05:00|11829.7|11826|11828.2|11825.1|11829.7|11826.1|11826.7|11823.2|225
1657836600000|2022-07-14 22:10:00|11827.9|11824.1|11829.9|11827.2|11830.4|11827.6|11827.7|11823.5|404
1657836900000|2022-07-14 22:15:00|11830|11827.1|11830|11827.7|11830.5|11827.9|11827.6|11825.2|578
1657837200000|2022-07-14 22:20:00|11830.1|11827.8|11826.6|11825.1|11830.1|11827.8|11825.9|11823.9|652
1657837500000|2022-07-14 22:25:00|11826.7|11825.2|11826.6|11825.1|11827.8|11825.5|11826.4|11824.1|443
1657837800000|2022-07-14 22:30:00|11826.8|11824.7|11827.3|11825.2|11827.6|11825.5|11826.2|11824.1|575
1657838100000|2022-07-14 22:35:00|11827.2|11825|11827.4|11825|11827.8|11825.6|11826.3|11824.3|548
1657838400000|2022-07-14 22:40:00|11827.7|11824.9|11828.3|11826.1|11828.8|11826.5|11826.9|11824.7|427
1657838700000|2022-07-14 22:45:00|11828.4|11826|11829.8|11827.5|11831|11828.8|11827.1|11825.3|560
1657839000000|2022-07-14 22:50:00|11829.7|11827.4|11827.5|11826|11830.4|11828.1|11827|11825.4|437
1657839300000|2022-07-14 22:55:00|11828.1|11825.5|11827.5|11825.1|11828.2|11826|11824.5|11822.8|933
1657839600000|2022-07-14 23:00:00|11827.6|11825.2|11826.5|11825|11828|11826.5|11825.8|11824.1|341
1657839900000|2022-07-14 23:05:00|11826.6|11825.1|11830.3|11829.4|11830.7|11829.5|11826.6|11825.1|425
1657840200000|2022-07-14 23:10:00|11830.2|11829.3|11827.5|11826|11830.3|11829.4|11826.9|11825.4|371
1657840500000|2022-07-14 23:15:00|11827.6|11826.1|11828.5|11827|11828.8|11827.3|11825.5|11824|406
1657840800000|2022-07-14 23:20:00|11828.6|11827.1|11827.5|11826|11828.7|11827.2|11825.8|11824.7|308
1657841100000|2022-07-14 23:25:00|11827.7|11826.2|11834.2|11832.7|11834.3|11832.8|11827.6|11826.1|312
1657841400000|2022-07-14 23:30:00|11834.6|11833.1|11837.7|11836.2|11838.8|11837.3|11833.9|11832.4|536
1657841700000|2022-07-14 23:35:00|11837.6|11836.1|11836.3|11834.8|11837.7|11836.4|11834.3|11833.1|483
1657842000000|2022-07-14 23:40:00|11836.2|11834.7|11838|11836.5|11838.8|11837.3|11835.3|11833.8|400
1657842300000|2022-07-14 23:45:00|11837.9|11836.4|11838.3|11836.8|11840.7|11839.5|11836.5|11835|368
1657842600000|2022-07-14 23:50:00|11838.4|11836.9|11838.7|11837.2|11839.9|11838.4|11837.2|11835.9|416
1657842900000|2022-07-14 23:55:00|11838.8|11837.3|11841.7|11840.2|11841.8|11840.6|11836.8|11835.5|442
1657843200000|2022-07-15 00:00:00|11841.5|11840|11836|11835.1|11842|11841|11834.2|11833.3|865
1657843500000|2022-07-15 00:05:00|11835.9|11835|11834.9|11834|11838.2|11837.3|11829|11828.1|745
1657843800000|2022-07-15 00:10:00|11834.8|11833.9|11831.7|11830.8|11837.2|11836|11831.1|11830.2|689
1657844100000|2022-07-15 00:15:00|11831.8|11830.9|11830.2|11829.3|11832.5|11831.6|11827.9|11827|702
1657844400000|2022-07-15 00:20:00|11830.1|11829.2|11824|11823.1|11830.3|11829.4|11822.2|11821|803
1657844700000|2022-07-15 00:25:00|11824.1|11823.2|11823.7|11822.8|11824.9|11824|11820.1|11819.2|716
1657845000000|2022-07-15 00:30:00|11823.6|11822.7|11828.3|11827.4|11828.7|11827.8|11823.2|11822.3|779
1657845300000|2022-07-15 00:35:00|11828.4|11827.5|11824.9|11823.4|11828.8|11827.9|11824.1|11823.2|731
1657845600000|2022-07-15 00:40:00|11825|11823.5|11822.3|11821.4|11827.6|11826.7|11821.4|11820.5|725
1657845900000|2022-07-15 00:45:00|11822.5|11821.6|11829|11828.1|11830.5|11829.6|11820.7|11819.7|721
1657846200000|2022-07-15 00:50:00|11829.1|11828.2|11825.1|11823.6|11829.4|11828.5|11819.6|11818.1|956
1657846500000|2022-07-15 00:55:00|11823.4|11821.9|11827.8|11826.3|11832.3|11830.8|11823.4|11821.9|1097
1657846800000|2022-07-15 01:00:00|11828|11826.5|11831.7|11830.2|11835.2|11833.7|11827.7|11826.2|1074
1657847100000|2022-07-15 01:05:00|11830.8|11829.3|11834.3|11832.8|11834.8|11833.3|11830.2|11828.8|1039
1657847400000|2022-07-15 01:10:00|11834.2|11832.7|11836.7|11835.2|11837.7|11836.1|11833.1|11831.6|817
1657847700000|2022-07-15 01:15:00|11836.6|11835.1|11831.3|11829.8|11837.2|11835.7|11831|11829.5|949
1657848000000|2022-07-15 01:20:00|11831.1|11829.6|11835.6|11834.1|11837.8|11836.3|11830.7|11829.2|1195
1657848300000|2022-07-15 01:25:00|11835.8|11834.3|11837.1|11835.6|11839.6|11838.1|11834.5|11833|1040
1657848600000|2022-07-15 01:30:00|11837.2|11835.7|11836.8|11835.9|11841.5|11840.6|11835.5|11834|787
1657848900000|2022-07-15 01:35:00|11836.9|11836|11841.1|11840.2|11843|11842.1|11836.1|11835.2|912
1657849200000|2022-07-15 01:40:00|11841|11840.1|11836.8|11835.9|11842.7|11841.8|11836.6|11835.7|998
1657849500000|2022-07-15 01:45:00|11836.9|11836|11844.2|11842.7|11847.5|11846.1|11836.8|11835.9|839
1657849800000|2022-07-15 01:50:00|11844.3|11842.8|11845.4|11844.5|11848.1|11846.8|11842.8|11841.4|690
1657850100000|2022-07-15 01:55:00|11845.5|11844.6|11847.4|11845.9|11848.8|11847.6|11845.1|11844.2|654
1657850400000|2022-07-15 02:00:00|11847.3|11845.8|11847.7|11846.8|11849.7|11848.8|11843.4|11842|935
1657850700000|2022-07-15 02:05:00|11847.8|11846.9|11848.7|11847.8|11850.4|11849.5|11846.7|11845.8|840
1657851000000|2022-07-15 02:10:00|11848.8|11847.9|11849.4|11848.5|11850.2|11849.3|11847|11846.1|733
1657851300000|2022-07-15 02:15:00|11849.2|11848.3|11850.4|11849.5|11852.2|11851.3|11846.5|11845.5|702
1657851600000|2022-07-15 02:20:00|11850.3|11849.4|11847.7|11846.8|11852.4|11851.5|11847.2|11846.3|761
1657851900000|2022-07-15 02:25:00|11847.6|11846.7|11848.1|11847.2|11849.8|11848.7|11846.8|11845.9|617
1657852200000|2022-07-15 02:30:00|11848.2|11847.3|11844.3|11843.4|11848.5|11847.6|11841.9|11840.9|880
1657852500000|2022-07-15 02:35:00|11844.2|11843.3|11841.8|11840.9|11844.7|11843.5|11840.5|11839.6|707
1657852800000|2022-07-15 02:40:00|11841.9|11841|11839.1|11838.2|11843.6|11842.3|11839|11838.1|724
1657853100000|2022-07-15 02:45:00|11839.2|11838.3|11838.2|11837.3|11840.5|11839.1|11837.2|11836.3|683
1657853400000|2022-07-15 02:50:00|11838.1|11837.2|11844.1|11843.2|11844.4|11843.5|11837.7|11836.8|815
1657853700000|2022-07-15 02:55:00|11843.9|11843|11839.9|11839|11845|11844.1|11836.9|11836|872
1657854000000|2022-07-15 03:00:00|11840|11839.1|11838.7|11837.8|11842.4|11841.5|11836.1|11835.2|699
1657854300000|2022-07-15 03:05:00|11838.6|11837.7|11838.9|11838|11840.1|11839|11836|11835.1|507
1657854600000|2022-07-15 03:10:00|11839|11838.1|11836.5|11835.6|11839.8|11838.9|11836.1|11834.9|660
1657854900000|2022-07-15 03:15:00|11836.4|11835.5|11833.4|11832.5|11837.5|11836.6|11831.8|11830.9|625
1657855200000|2022-07-15 03:20:00|11833.3|11832.4|11833.5|11832.6|11834.9|11833.8|11831.4|11830.5|797
1657855500000|2022-07-15 03:25:00|11833.6|11832.7|11831.3|11830.4|11836.3|11835.4|11830.7|11829.5|608
1657855800000|2022-07-15 03:30:00|11830.8|11829.9|11830.3|11829.4|11833|11832.1|11828.6|11827.7|630
1657856100000|2022-07-15 03:35:00|11830.4|11829.5|11832.8|11831.9|11833.4|11832.3|11829|11828.1|738
1657856400000|2022-07-15 03:40:00|11833|11832.1|11833.8|11832.3|11834.6|11833.7|11831.5|11830.6|527
1657856700000|2022-07-15 03:45:00|11833.9|11832.4|11832.2|11831.3|11834|11833.1|11830.3|11829.4|507
1657857000000|2022-07-15 03:50:00|11832.1|11831.2|11830.9|11830|11832.6|11831.7|11830|11829.1|556
1657857300000|2022-07-15 03:55:00|11830.8|11829.9|11830.2|11829.3|11832|11831.1|11828.6|11827.7|640
1657857600000|2022-07-15 04:00:00|11830.1|11829.2|11829.3|11828.4|11831.1|11830|11826.7|11825.8|637
1657857900000|2022-07-15 04:05:00|11829.2|11828.3|11827.2|11826.3|11830|11829.1|11826.3|11825.4|585
1657858200000|2022-07-15 04:10:00|11827.1|11826.2|11828.3|11827.4|11830.5|11829.6|11826.9|11826|497
1657858500000|2022-07-15 04:15:00|11828.4|11827.5|11832|11831.1|11832.2|11831.3|11828.2|11827.3|446
1657858800000|2022-07-15 04:20:00|11831.9|11831|11831.7|11830.8|11833|11832.1|11828.8|11827.9|491
1657859100000|2022-07-15 04:25:00|11831.6|11830.7|11829.3|11827.8|11833.7|11832.2|11828.8|11827.3|677
1657859400000|2022-07-15 04:30:00|11829.2|11827.7|11831.3|11829.8|11833.2|11831.7|11828.4|11826.9|715
1657859700000|2022-07-15 04:35:00|11831.2|11829.7|11831.2|11829.7|11832.1|11830.6|11828.5|11827|894
1657860000000|2022-07-15 04:40:00|11830.7|11829.2|11832.4|11830.9|11832.6|11831.1|11829.4|11827.9|968
1657860300000|2022-07-15 04:45:00|11832.5|11831|11833.8|11832.3|11835|11833.5|11832.2|11830.7|587
1657860600000|2022-07-15 04:50:00|11833.7|11832.2|11831.4|11829.9|11833.8|11832.3|11828.5|11827|760
1657860900000|2022-07-15 04:55:00|11830.9|11829.4|11832.2|11830.7|11833.9|11832.4|11830.6|11829.1|717
1657861200000|2022-07-15 05:00:00|11832.1|11830.6|11823.8|11822.3|11832.4|11830.9|11823.6|11822.1|789
1657861500000|2022-07-15 05:05:00|11823.7|11822.2|11825.4|11823.9|11826.5|11825|11823.1|11821.6|665
1657861800000|2022-07-15 05:10:00|11825.3|11823.8|11828.8|11827.3|11830|11828.5|11825.3|11823.8|748
1657862100000|2022-07-15 05:15:00|11828.6|11827.1|11825.4|11823.9|11829.6|11828.1|11825.2|11823.7|660
1657862400000|2022-07-15 05:20:00|11825.3|11823.8|11825.1|11823.6|11826|11824.5|11822|11820.5|935
1657862700000|2022-07-15 05:25:00|11825.2|11823.7|11826.4|11824.9|11828.4|11826.9|11824.4|11822.9|642
1657863000000|2022-07-15 05:30:00|11826.2|11824.7|11825.9|11824.4|11827.3|11825.8|11824.5|11823|850
1657863300000|2022-07-15 05:35:00|11826.1|11824.6|11824.5|11823|11828.8|11827.3|11823.9|11822.4|860
1657863600000|2022-07-15 05:40:00|11824.6|11823.1|11830.1|11828.6|11830.7|11829.2|11821.4|11819.9|695
1657863900000|2022-07-15 05:45:00|11830|11828.5|11835.4|11833.9|11837.2|11835.7|11830|11828.5|870
1657864200000|2022-07-15 05:50:00|11835.6|11834|11836|11834.5|11838.8|11837.3|11834.1|11832.2|676
1657864500000|2022-07-15 05:55:00|11836.2|11834.7|11818.7|11817.2|11837.5|11835.3|11818.2|11815.6|1062
1657864800000|2022-07-15 06:00:00|11818.4|11816.9|11820.6|11819.1|11825.2|11822.9|11815.6|11814.1|1191
1657865100000|2022-07-15 06:05:00|11820.4|11818.9|11822.7|11821.2|11822.8|11821.3|11815.5|11814|945
1657865400000|2022-07-15 06:10:00|11822.4|11820.9|11824.6|11823.1|11826.7|11825.2|11818.9|11817.4|911
1657865700000|2022-07-15 06:15:00|11824.7|11823.2|11825.4|11823.9|11827.6|11826.1|11822.2|11820.7|922
1657866000000|2022-07-15 06:20:00|11825.6|11824.1|11826.3|11824.8|11827|11825.5|11822.6|11821.1|1196
1657866300000|2022-07-15 06:25:00|11826.1|11824.6|11823|11821.5|11826.9|11825.4|11818.8|11817.3|1260
1657866600000|2022-07-15 06:30:00|11822.9|11821.4|11817.4|11815.9|11823.8|11822.3|11815.1|11813.6|1270
1657866900000|2022-07-15 06:35:00|11817.5|11816|11818.6|11817.1|11818.6|11817.1|11812|11810.7|1249
1657867200000|2022-07-15 06:40:00|11819.3|11817.8|11821.6|11820.1|11825|11823.3|11816.4|11814.9|1377
1657867500000|2022-07-15 06:45:00|11821.4|11819.9|11822.5|11820.7|11823.2|11821.2|11814.7|11813.6|1471
1657867800000|2022-07-15 06:50:00|11822.3|11820.8|11823.9|11822.4|11826.6|11825.1|11820.5|11819|1076
1657868100000|2022-07-15 06:55:00|11823.8|11822.3|11814.9|11813.4|11824.5|11823|11812.8|11811.3|1267
1657868400000|2022-07-15 07:00:00|11815.1|11813.6|11813.8|11812.3|11817.6|11816.1|11807.7|11806.3|1543
1657868700000|2022-07-15 07:05:00|11813.9|11812.4|11817.2|11815.7|11817.3|11815.8|11804.9|11803.6|1573
1657869000000|2022-07-15 07:10:00|11817.1|11815.6|11819.3|11817.8|11820.8|11819.3|11811.5|11810|1602
1657869300000|2022-07-15 07:15:00|11819.2|11817.7|11819.8|11818.3|11821|11819.5|11811.3|11809.8|1147
1657869600000|2022-07-15 07:20:00|11819.9|11818.4|11823.3|11821.8|11826.2|11824.7|11818.3|11816.8|1163
1657869900000|2022-07-15 07:25:00|11823.5|11822|11831.8|11830.3|11832.1|11830.6|11823.4|11821.9|1294
1657870200000|2022-07-15 07:30:00|11831.4|11829.9|11835.4|11833.9|11839.6|11838.1|11831.1|11829.6|1328
1657870500000|2022-07-15 07:35:00|11835|11833.5|11840.9|11839.4|11846.1|11844.6|11834.4|11832.9|1257
1657870800000|2022-07-15 07:40:00|11841|11839.5|11842.5|11841|11844.2|11842.7|11836|11834.5|1072
1657871100000|2022-07-15 07:45:00|11842.4|11840.9|11845.3|11843.8|11845.5|11844|11838.3|11836.8|1126
1657871400000|2022-07-15 07:50:00|11845.1|11843.6|11835.2|11833.7|11845.3|11843.8|11834.7|11833.2|1077
1657871700000|2022-07-15 07:55:00|11835.1|11833.6|11832.2|11830.7|11835.5|11834|11829.6|11828.1|1099
1657872000000|2022-07-15 08:00:00|11833|11831.5|11831|11829.5|11835.2|11833.7|11830.3|11828.6|1234
1657872300000|2022-07-15 08:05:00|11831.3|11829.8|11830.7|11829.2|11837.1|11835.6|11827.5|11826|1155
1657872600000|2022-07-15 08:10:00|11830.6|11829.1|11822.2|11820.7|11830.6|11829.1|11818.8|11817.3|1231
1657872900000|2022-07-15 08:15:00|11822|11820.5|11825.3|11823.8|11827.3|11825.8|11821.4|11819.9|1064
1657873200000|2022-07-15 08:20:00|11825.2|11823.7|11832.9|11831.4|11833.3|11831.8|11824.8|11823.3|1104
1657873500000|2022-07-15 08:25:00|11833.2|11831.7|11830.1|11828.6|11833.2|11831.7|11824.5|11823|1133
1657873800000|2022-07-15 08:30:00|11830.3|11828.8|11825.1|11823.6|11835.9|11834.4|11823.9|11822.2|1051
1657874100000|2022-07-15 08:35:00|11825|11823.5|11826.6|11825.1|11827.4|11825.9|11822.9|11821.4|830
1657874400000|2022-07-15 08:40:00|11826.4|11824.9|11830|11828.5|11834|11832.5|11824|11822.5|1106
1657874700000|2022-07-15 08:45:00|11829.9|11828.4|11837.8|11836.3|11838.3|11836.9|11828.7|11827.2|1157
1657875000000|2022-07-15 08:50:00|11838.1|11836.6|11836.5|11835|11839.8|11838.3|11832.7|11831.2|1116
1657875300000|2022-07-15 08:55:00|11836.6|11835.1|11828.4|11826.6|11839.1|11837.6|11827.8|11826.3|1123
1657875600000|2022-07-15 09:00:00|11828.2|11826.7|11830.5|11829|11833.1|11831.6|11823.4|11821.9|1083
1657875900000|2022-07-15 09:05:00|11830.4|11828.9|11837.1|11835.6|11838.5|11837|11830.4|11828.9|1344
1657876200000|2022-07-15 09:10:00|11837|11835.5|11837.6|11836.1|11843|11841.5|11837|11835.5|1072
1657876500000|2022-07-15 09:15:00|11837.7|11836.2|11842.6|11841.1|11845.6|11844.1|11837.6|11836.1|1450
1657876800000|2022-07-15 09:20:00|11842.7|11841.2|11829.8|11828.3|11844.2|11843.3|11829.2|11827.9|703
1657877100000|2022-07-15 09:25:00|11829.9|11828.4|11829.9|11828.4|11833.2|11831.9|11827|11825.8|1104
1657877400000|2022-07-15 09:30:00|11830|11828.5|11833.3|11831.8|11833.6|11832.4|11823.5|11822.6|918
1657877700000|2022-07-15 09:35:00|11833.5|11832|11832.9|11832|11835.7|11834.5|11829.9|11828.7|1005
1657878000000|2022-07-15 09:40:00|11832.8|11831.9|11831.8|11830.9|11834.8|11833.9|11828|11827.1|904
1657878300000|2022-07-15 09:45:00|11831.7|11830.8|11835.6|11834.7|11836.4|11835.5|11830.9|11829.9|767
1657878600000|2022-07-15 09:50:00|11835.7|11834.8|11834.7|11833.8|11837.6|11836.7|11829.5|11828.6|1040
1657878900000|2022-07-15 09:55:00|11834.6|11833.7|11835.8|11834.9|11839.1|11838.2|11832.4|11831.5|852
1657879200000|2022-07-15 10:00:00|11835.7|11834.8|11830.2|11829.3|11835.8|11834.9|11828.5|11827.4|857
1657879500000|2022-07-15 10:05:00|11830|11829.1|11826.6|11825.7|11831.2|11830.3|11825.4|11824.5|849
1657879800000|2022-07-15 10:10:00|11826.7|11825.8|11831.1|11830.2|11834.9|11834|11826.4|11825.5|822
1657880100000|2022-07-15 10:15:00|11831.2|11830.3|11830.6|11829.7|11831.3|11830.4|11827.5|11826.6|693
1657880400000|2022-07-15 10:20:00|11830.7|11829.8|11829.1|11828.2|11835.7|11834.7|11827.4|11826.5|720
1657880700000|2022-07-15 10:25:00|11829|11828.1|11834|11833.1|11834.5|11833.6|11828.6|11827.7|791
1657881000000|2022-07-15 10:30:00|11834.1|11833.2|11839|11837.5|11841.8|11840.8|11834.1|11833.2|856
1657881300000|2022-07-15 10:35:00|11838.8|11837.9|11839.1|11838.2|11841|11839.8|11835.3|11834.4|865
1657881600000|2022-07-15 10:40:00|11839.2|11838.3|11843.2|11842.3|11846.2|11845.3|11837.8|11836.9|869
1657881900000|2022-07-15 10:45:00|11843.5|11842.6|11849.5|11848|11853.7|11852.7|11843.5|11842.6|1148
1657882200000|2022-07-15 10:50:00|11849.6|11848.1|11848.3|11846.8|11851.4|11850.5|11845.5|11844.3|869
1657882500000|2022-07-15 10:55:00|11848.4|11846.9|11841.2|11839.7|11850.9|11850|11838.2|11837.1|892
1657882800000|2022-07-15 11:00:00|11841.3|11839.8|11839.8|11838.9|11843.5|11842.1|11837.6|11836.7|852
1657883100000|2022-07-15 11:05:00|11839.7|11838.8|11837.7|11836.8|11843.1|11842.2|11837|11836.1|916
1657883400000|2022-07-15 11:10:00|11837.8|11836.9|11838.6|11837.7|11839.1|11838.1|11832.7|11831.4|937
1657883700000|2022-07-15 11:15:00|11838.7|11837.8|11833.6|11832.1|11839|11837.8|11826.1|11824.7|1013
1657884000000|2022-07-15 11:20:00|11833.5|11832|11828.7|11827.8|11834.1|11833.1|11828|11826|1018
1657884300000|2022-07-15 11:25:00|11828.6|11827.7|11831.6|11830.7|11833.4|11832.5|11827|11826.1|951
1657884600000|2022-07-15 11:30:00|11831.5|11830.6|11842.1|11841.2|11843.9|11843|11831.4|11830.5|978
1657884900000|2022-07-15 11:35:00|11842.4|11841.5|11840.7|11839.8|11842.6|11841.7|11838.4|11837.5|763
1657885200000|2022-07-15 11:40:00|11840.6|11839.7|11835.6|11834.7|11841.3|11840.4|11834.4|11833.5|738
1657885500000|2022-07-15 11:45:00|11835.7|11834.2|11840.1|11838.6|11841.1|11840|11830.7|11829.8|715
1657885800000|2022-07-15 11:50:00|11839.9|11839|11839.3|11838.4|11842.5|11841.4|11837.1|11836.1|708
1657886100000|2022-07-15 11:55:00|11839.4|11838.5|11835|11834.1|11840|11838.8|11829.2|11828.3|958
1657886400000|2022-07-15 12:00:00|11835.3|11834.4|11833.2|11832.3|11840.7|11839.8|11832.8|11831|987
1657886700000|2022-07-15 12:05:00|11833.1|11832.2|11837.2|11836.3|11839.5|11838.6|11830.7|11829.6|761
1657887000000|2022-07-15 12:10:00|11837.3|11836.4|11836.9|11836|11844.2|11843.1|11835.4|11834.5|777
1657887300000|2022-07-15 12:15:00|11837.1|11835.6|11839.2|11838.3|11840.7|11839.8|11834.8|11833.9|842
1657887600000|2022-07-15 12:20:00|11839.3|11838.4|11839.9|11839|11842.2|11841.3|11834.6|11833.7|1119
1657887900000|2022-07-15 12:25:00|11839.8|11838.9|11841.2|11836.8|11846.6|11845.5|11835.4|11834.5|1095
1657888200000|2022-07-15 12:30:00|11841.3|11836.5|11811.4|11809.9|11849.4|11846.6|11808.2|11806.4|2236
1657888500000|2022-07-15 12:35:00|11811.5|11810|11835.7|11834.2|11840.3|11839|11809.8|11808.3|2054
1657888800000|2022-07-15 12:40:00|11835.5|11834|11834.6|11833.7|11840.3|11838.9|11828.5|11827.6|1525
1657889100000|2022-07-15 12:45:00|11834.3|11833.4|11838.5|11837|11847.4|11846.5|11831.8|11830.9|1560
1657889400000|2022-07-15 12:50:00|11838.4|11836.9|11838|11836.5|11842.6|11841.7|11833|11832.1|1214
1657889700000|2022-07-15 12:55:00|11838.1|11836.6|11847.6|11846.1|11848.3|11847.1|11838.1|11836.6|1586
1657890000000|2022-07-15 13:00:00|11847.8|11846.3|11858|11857.1|11858.5|11857.6|11843.5|11842.6|1468
1657890300000|2022-07-15 13:05:00|11858.1|11857.2|11868.3|11867.4|11869.2|11868.2|11858.1|11857.2|1246
1657890600000|2022-07-15 13:10:00|11868.2|11867.3|11866|11863.4|11871.5|11870.2|11864.8|11863.4|1243
1657890900000|2022-07-15 13:15:00|11865.8|11863.5|11850.4|11849.5|11866.3|11863.5|11848.7|11847.8|1403
1657891200000|2022-07-15 13:20:00|11850.3|11849.4|11837|11835.5|11853.4|11851.9|11831.4|11830.3|1502
1657891500000|2022-07-15 13:25:00|11837.3|11835.8|11829.9|11828.4|11839.7|11838.3|11827|11826.1|1153
1657891800000|2022-07-15 13:30:00|11829.7|11828.8|11834.7|11833.2|11839.5|11838.3|11825.2|11823.7|1598
1657892100000|2022-07-15 13:35:00|11834.5|11833|11829.2|11828.3|11839.3|11837.8|11825.6|11824.3|1652
1657892400000|2022-07-15 13:40:00|11828.9|11828|11828|11827.1|11831.3|11830.4|11823.5|11822.6|1414
1657892700000|2022-07-15 13:45:00|11828.1|11827.2|11820|11818.5|11828.2|11827.3|11816.8|11815.3|1405
1657893000000|2022-07-15 13:50:00|11819.9|11818.4|11814.9|11814|11822.8|11821.3|11814.1|11813|1249
1657893300000|2022-07-15 13:55:00|11815.1|11814.2|11829.1|11824.8|11830.1|11827.3|11814.4|11813.5|1089
1657893600000|2022-07-15 14:00:00|11828.8|11825.6|11861|11860.1|11862.4|11860.6|11828.8|11825.6|2248
1657893900000|2022-07-15 14:05:00|11860.7|11859.8|11849.9|11848.4|11864.9|11863.4|11846.7|11845.2|1834
1657894200000|2022-07-15 14:10:00|11850|11848.5|11845.3|11844.4|11859.9|11858.4|11845.3|11844.4|1584
1657894500000|2022-07-15 14:15:00|11846|11845.1|11840.5|11839.6|11848.8|11847.9|11836.5|11835|1453
1657894800000|2022-07-15 14:20:00|11840.4|11839.5|11846.2|11845.3|11848.4|11847|11831.9|11830.6|1452
1657895100000|2022-07-15 14:25:00|11846.1|11845.2|11862.4|11861.5|11865|11863.9|11846.1|11845.2|1312
1657895400000|2022-07-15 14:30:00|11862.3|11861.4|11862.7|11861.8|11866.3|11864.9|11851.5|11850.4|1415
1657895700000|2022-07-15 14:35:00|11862.6|11861.7|11869.6|11868.7|11875.3|11874.4|11861.5|11860.6|1439
1657896000000|2022-07-15 14:40:00|11869.4|11868.5|11864.9|11863.4|11874.3|11873.4|11863.7|11862.8|1352
1657896300000|2022-07-15 14:45:00|11864.5|11863.6|11855.9|11855|11865.2|11863.8|11852.6|11851.7|1525
1657896600000|2022-07-15 14:50:00|11856.2|11854.7|11852.2|11851.3|11861.1|11860.2|11849.9|11849|1334
1657896900000|2022-07-15 14:55:00|11852.1|11851.2|11855.4|11854.5|11861.2|11860.3|11848.3|11847.4|1584
1657897200000|2022-07-15 15:00:00|11855.7|11854.8|11857|11856.1|11858.8|11857.4|11848.4|11847.3|1460
1657897500000|2022-07-15 15:05:00|11857.8|11856.3|11863.9|11863|11864.2|11863.3|11854.8|11853.4|1014
1657897800000|2022-07-15 15:10:00|11864.2|11863.3|11860.2|11859.3|11864.5|11863.6|11853.1|11852.1|1341
1657898100000|2022-07-15 15:15:00|11860.5|11859.6|11861.3|11860.4|11864|11863.1|11857.9|11857|1024
1657898400000|2022-07-15 15:20:00|11861.2|11860.3|11862.6|11861.7|11867.5|11866.6|11861.2|11860.3|1026
1657898700000|2022-07-15 15:25:00|11862.7|11861.8|11870.3|11869.4|11872.3|11871.2|11862.5|11861.4|1029
1657899000000|2022-07-15 15:30:00|11870.6|11869.7|11866.7|11865.8|11870.6|11869.7|11861.6|11860.7|939
1657899300000|2022-07-15 15:35:00|11866.8|11865.9|11867.6|11866.7|11872.1|11871.2|11864.4|11863.3|932
1657899600000|2022-07-15 15:40:00|11867.5|11866.6|11866.3|11865.4|11867.9|11867|11860.8|11859.9|906
1657899900000|2022-07-15 15:45:00|11866.4|11865.5|11867.8|11866.9|11869.9|11869|11865.7|11864.6|864
1657900200000|2022-07-15 15:50:00|11867.6|11866.7|11865.8|11864.9|11868.9|11868|11863.3|11862.4|904
1657900500000|2022-07-15 15:55:00|11865.9|11865|11860.4|11858.9|11868.1|11867.2|11859.9|11858.8|944
1657900800000|2022-07-15 16:00:00|11860.5|11859|11853.1|11852.2|11861|11860.1|11851.2|11850.3|984
1657901100000|2022-07-15 16:05:00|11853.2|11852.3|11851.3|11850.4|11855.7|11854.6|11849.8|11848.9|709
1657901400000|2022-07-15 16:10:00|11851.4|11850.5|11850.8|11849.9|11854.6|11853.4|11848.6|11847.7|734
1657901700000|2022-07-15 16:15:00|11851.3|11850.4|11853|11851.5|11853.9|11852.9|11849.1|11848.2|724
1657902000000|2022-07-15 16:20:00|11852.5|11851.6|11852.3|11851.4|11854.7|11853.8|11850.7|11849.5|580
1657902300000|2022-07-15 16:25:00|11852.4|11851.5|11849.5|11848.6|11853.8|11852.7|11848.1|11847.2|530
1657902600000|2022-07-15 16:30:00|11849.2|11848.3|11843.7|11842.8|11850.4|11849.5|11842.4|11841|664
1657902900000|2022-07-15 16:35:00|11843.6|11842.1|11846.8|11845.9|11849.9|11849|11841.7|11840.2|745
1657903200000|2022-07-15 16:40:00|11846.6|11845.7|11847.5|11846.6|11848.5|11847.6|11843.5|11842.6|617
1657903500000|2022-07-15 16:45:00|11847.3|11846.4|11848.1|11847.2|11849.1|11847.9|11846.1|11845.2|472
1657903800000|2022-07-15 16:50:00|11848.2|11847.3|11849.3|11848.4|11851|11850.1|11846.4|11845.4|776
1657904100000|2022-07-15 16:55:00|11849.2|11848.3|11855.8|11854.9|11855.9|11855|11848.1|11847.2|691
1657904400000|2022-07-15 17:00:00|11855.9|11855|11861.7|11860.8|11861.8|11860.9|11855.1|11854|790
1657904700000|2022-07-15 17:05:00|11862.1|11860.6|11860.4|11859.5|11863.7|11862.5|11859.3|11858.2|540
1657905000000|2022-07-15 17:10:00|11860.5|11859.6|11863.9|11862.4|11865.3|11864.1|11859.7|11858.4|531
1657905300000|2022-07-15 17:15:00|11863.7|11862.8|11861.8|11860.9|11864.1|11862.9|11859.3|11858|626
1657905600000|2022-07-15 17:20:00|11861.9|11861|11855.8|11854.9|11861.9|11861|11855.3|11854.4|626
1657905900000|2022-07-15 17:25:00|11856.2|11854.7|11858.5|11857.6|11859.2|11858.3|11854.6|11853.2|440
1657906200000|2022-07-15 17:30:00|11858.3|11857.4|11858.5|11857.6|11859.8|11858.9|11856|11855.1|625
1657906500000|2022-07-15 17:35:00|11858.6|11857.7|11862.6|11861.7|11863.2|11862.1|11856.8|11855.9|582
1657906800000|2022-07-15 17:40:00|11862.7|11861.8|11862.5|11861|11863.9|11863|11858.1|11856.9|607
1657907100000|2022-07-15 17:45:00|11862.6|11861.1|11857.6|11856.1|11862.8|11861.3|11856.5|11855.3|567
1657907400000|2022-07-15 17:50:00|11857.7|11856.2|11855.9|11855|11857.9|11856.9|11854.6|11853.7|498
1657907700000|2022-07-15 17:55:00|11855.8|11854.9|11858.8|11857.9|11860.1|11859.1|11855.5|11854.4|511
1657908000000|2022-07-15 18:00:00|11858.9|11858|11859.2|11858.3|11860.9|11859.6|11857.6|11856.4|544
1657908300000|2022-07-15 18:05:00|11859.3|11858.4|11859.4|11858.5|11863|11861.9|11859.3|11858.1|340
1657908600000|2022-07-15 18:10:00|11859.5|11858.6|11856.9|11856|11860|11859.1|11855.7|11854.4|511
1657908900000|2022-07-15 18:15:00|11857|11856.1|11855.9|11855|11857.4|11856.5|11854|11852.8|507
1657909200000|2022-07-15 18:20:00|11855.8|11854.9|11853.8|11852.3|11856.1|11855.2|11853.1|11852.1|549
1657909500000|2022-07-15 18:25:00|11853.7|11852.2|11855.2|11853.7|11855.5|11854|11851.4|11850|538
1657909800000|2022-07-15 18:30:00|11855.3|11853.8|11853.8|11852.9|11855.3|11853.8|11849.4|11848.5|427
1657910100000|2022-07-15 18:35:00|11853.9|11853|11857.9|11856.4|11858.1|11856.9|11853.6|11852.4|374
1657910400000|2022-07-15 18:40:00|11858.1|11856.6|11858.6|11857.7|11859.2|11858|11857|11856.1|325
1657910700000|2022-07-15 18:45:00|11858.5|11857.6|11857.4|11855.9|11859.2|11858.1|11856.3|11855.2|273
1657911000000|2022-07-15 18:50:00|11856.8|11856.1|11858.7|11857.8|11859.1|11858.2|11855.9|11855|322
1657911300000|2022-07-15 18:55:00|11858.6|11857.7|11857.6|11856.7|11858.7|11857.8|11854.8|11853.9|462
1657911600000|2022-07-15 19:00:00|11858|11857.1|11855.8|11854.3|11860.9|11859.9|11853.7|11852.6|557
1657911900000|2022-07-15 19:05:00|11856|11854.5|11856.4|11854.9|11856.6|11855.5|11854.7|11853.4|414
1657912200000|2022-07-15 19:10:00|11856.3|11854.8|11857.4|11856.5|11858.4|11857|11855.1|11853.9|516
1657912500000|2022-07-15 19:15:00|11857.3|11856.4|11858|11856.5|11859.7|11858.4|11857|11855.9|398
1657912800000|2022-07-15 19:20:00|11858.1|11856.6|11859.9|11858.4|11861.3|11860|11858.1|11856.6|457
1657913100000|2022-07-15 19:25:00|11859.8|11858.3|11861.4|11860.5|11862.5|11861|11859.1|11857.9|415
1657913400000|2022-07-15 19:30:00|11861.5|11860.6|11858.3|11856.8|11862.2|11861|11857.4|11856.2|546
1657913700000|2022-07-15 19:35:00|11858.5|11857|11854.5|11853.6|11859.2|11857.8|11853.2|11852.1|393
1657914000000|2022-07-15 19:40:00|11854.6|11853.7|11856.8|11855.9|11857|11856.1|11853.4|11852.2|477
1657914300000|2022-07-15 19:45:00|11856.7|11855.8|11856.1|11854.6|11857.8|11856.5|11854.4|11852.9|378
1657914600000|2022-07-15 19:50:00|11856.9|11855.4|11859.9|11858.4|11861|11859.5|11854.5|11853.3|711
1657914900000|2022-07-15 19:55:00|11859.8|11858.3|11867.4|11865.9|11868.5|11867.3|11858.7|11857.5|727
1657915200000|2022-07-15 20:00:00|11867.5|11866|11864.6|11863.1|11871.4|11869.9|11864.1|11862.6|637
1657915500000|2022-07-15 20:05:00|11864.5|11863|11864.2|11863.3|11866.1|11864.6|11863.8|11862.3|252
1657915800000|2022-07-15 20:10:00|11864.7|11863.2|11864.3|11862.8|11865.2|11863.7|11863.3|11861.5|224
1657916100000|2022-07-15 20:15:00|11864.6|11863.1|11864.9|11863.4|11865.5|11864|11864|11862.5|222
1657916400000|2022-07-15 20:20:00|11864.8|11863.3|11863.1|11861.6|11865|11863.5|11862.9|11861.4|309
1657916700000|2022-07-15 20:25:00|11863|11861.5|11865.4|11863.9|11865.8|11864.3|11862.7|11861.2|267
1657917000000|2022-07-15 20:30:00|11865.5|11864|11865.6|11864.1|11866.9|11865.4|11864.1|11862.6|166
1657917300000|2022-07-15 20:35:00|11865.7|11864.2|11867.1|11865.6|11867.5|11866|11865.5|11864|153
1657917600000|2022-07-15 20:40:00|11867.4|11865.9|11867.9|11866.4|11868.5|11867|11863.6|11862.1|212
1657917900000|2022-07-15 20:45:00|11868|11866.5|11865.6|11864.1|11868.8|11867.3|11864.8|11863.3|149
1657918200000|2022-07-15 20:50:00|11865.5|11864|11865.4|11863.9|11866.7|11864.3|11863.2|11858.9|145
1657918500000|2022-07-15 20:55:00|11865.3|11863.8|11870.1|11868.6|11875.4|11869|11864.8|11860.2|130
1658088000000|2022-07-17 20:00:00|11882.2|11861.2|11882.4|11864.7|11883.8|11864.7|11882.2|11861.2|5
1658088300000|2022-07-17 20:05:00|11883.1|11863.4|11881.9|11864.2|11883.8|11864.2|11881.9|11862.8|11
1658088600000|2022-07-17 20:10:00|11882.9|11865.2|11883.3|11865.6|11888|11869.4|11882.9|11865.2|10
1658088900000|2022-07-17 20:15:00|11883.8|11865.2|11883.8|11864.6|11884.6|11865.2|11883.3|11863.8|10
1658089200000|2022-07-17 20:20:00|11884.6|11863.8|11886.2|11871.7|11887.2|11871.7|11883.3|11863.8|18
1658089500000|2022-07-17 20:25:00|11885.3|11866.1|11886.2|11871.7|11886.2|11871.7|11884.6|11866.1|4
1658089800000|2022-07-17 20:30:00|11885.3|11866.1|11884.7|11871.1|11886.2|11871.7|11884.6|11865.3|23
1658090100000|2022-07-17 20:35:00|11885.3|11866.1|11884.7|11871.1|11886.1|11871.1|11882.2|11865.3|9
1658090400000|2022-07-17 20:40:00|11884.6|11866.8|11885.3|11866.1|11886.1|11866.8|11884.6|11865.3|8
1658090700000|2022-07-17 20:45:00|11881.8|11869.2|11883|11868.4|11884.7|11871.1|11881.8|11868.4|7
1658091000000|2022-07-17 20:50:00|11884.7|11871.1|11881.2|11867.6|11884.9|11871.9|11881.2|11867.6|26
1658091300000|2022-07-17 20:55:00|11881.6|11869|11877|11863.8|11883.5|11869.8|11876|11863.8|43
1658091600000|2022-07-17 21:00:00|11876.6|11864|11872.6|11865.8|11879.1|11865.9|11872.6|11861.8|29
1658091900000|2022-07-17 21:05:00|11873.3|11865.9|11872.9|11865.6|11874.8|11866.5|11872.6|11864.6|54
1658092200000|2022-07-17 21:10:00|11872.5|11866.2|11873.5|11866|11874.6|11866.5|11872.5|11864.8|94
1658092500000|2022-07-17 21:15:00|11873.6|11866.1|11873.8|11866.3|11874.7|11866.5|11872.5|11864.9|89
1658092800000|2022-07-17 21:20:00|11873.6|11865.6|11873.7|11866.1|11874.5|11866.5|11872.3|11863.5|58
1658093100000|2022-07-17 21:25:00|11873.6|11866|11872.4|11864.8|11874.6|11867.4|11872.2|11863.9|76
1658093400000|2022-07-17 21:30:00|11872.2|11864.4|11871.9|11860.9|11873.5|11866.5|11870|11860.6|129
1658093700000|2022-07-17 21:35:00|11871.8|11861.4|11871.9|11862.7|11872.3|11863.3|11870.5|11860.4|111
1658094000000|2022-07-17 21:40:00|11871.5|11862.5|11872.6|11863.1|11873.1|11863.9|11870.3|11860.5|101
1658094300000|2022-07-17 21:45:00|11872.1|11863.4|11872.4|11864|11873.1|11864|11870.2|11863.1|58
1658094600000|2022-07-17 21:50:00|11870.2|11863.5|11871.7|11864.2|11873.3|11864.4|11870.2|11862.6|59
1658094900000|2022-07-17 21:55:00|11873.1|11863.6|11871.7|11862.4|11873.4|11864.4|11870.4|11860.3|99
1658095200000|2022-07-17 22:00:00|11872.4|11861.9|11868.8|11863.6|11878.1|11867.1|11866.7|11857.9|734
1658095500000|2022-07-17 22:05:00|11870.1|11862.3|11869.1|11865|11870.1|11865.1|11865.5|11862|505
1658095800000|2022-07-17 22:10:00|11868.8|11864.9|11868.8|11865.3|11871|11867.6|11866.7|11863.3|394
1658096100000|2022-07-17 22:15:00|11869|11865.5|11865.8|11863.3|11869.3|11866.1|11865.6|11862.9|701
1658096400000|2022-07-17 22:20:00|11865.4|11863.1|11868.2|11865.6|11868.9|11865.8|11864.4|11861.2|1113
1658096700000|2022-07-17 22:25:00|11868.3|11865.4|11865.8|11863.1|11868.4|11865.7|11865.4|11862.5|563
1658097000000|2022-07-17 22:30:00|11865.9|11863.2|11866.8|11864.2|11867.9|11865.3|11865.2|11862.5|1070
1658097300000|2022-07-17 22:35:00|11866.9|11864.1|11866.6|11864.2|11867.9|11865.5|11865.7|11863.2|998
1658097600000|2022-07-17 22:40:00|11866.7|11864.1|11865.6|11864.1|11869.1|11866.3|11865.3|11863.2|924
1658097900000|2022-07-17 22:45:00|11866.2|11863.9|11871.8|11869.7|11872.6|11870.6|11866|11863.9|1159
1658098200000|2022-07-17 22:50:00|11871.5|11870|11872.5|11871|11873.5|11871.8|11870.7|11869|532
1658098500000|2022-07-17 22:55:00|11872.4|11870.9|11873.9|11872.4|11874.7|11873|11869.5|11867.6|753
1658098800000|2022-07-17 23:00:00|11874.1|11872.6|11871.6|11870.1|11874.3|11872.8|11868.9|11867.4|599
1658099100000|2022-07-17 23:05:00|11871.9|11869.8|11873.7|11872.2|11874|11872.3|11870.8|11869.3|517
1658099400000|2022-07-17 23:10:00|11873.5|11872|11878.5|11877|11879.7|11878.2|11872.9|11871.4|524
1658099700000|2022-07-17 23:15:00|11878.4|11876.9|11882.7|11881.2|11883.1|11881.6|11877.9|11876.6|471
1658100000000|2022-07-17 23:20:00|11882.5|11881|11881.7|11880.2|11882.8|11881.3|11879.3|11878|539
1658100300000|2022-07-17 23:25:00|11881.8|11880.3|11881.7|11880.2|11882.6|11881.5|11880.4|11878.9|487
1658100600000|2022-07-17 23:30:00|11881.6|11880.1|11880.1|11878.6|11883.8|11882.3|11879.7|11878.5|440
1658100900000|2022-07-17 23:35:00|11879.8|11878.3|11890.2|11888.7|11890.5|11889|11878.9|11877.7|610
1658101200000|2022-07-17 23:40:00|11890.7|11889.2|11884.4|11882.9|11891.2|11889.4|11883.9|11882.7|672
1658101500000|2022-07-17 23:45:00|11884.3|11882.8|11886.4|11884.9|11888|11886.8|11883.3|11882|777
1658101800000|2022-07-17 23:50:00|11886.5|11885|11886.4|11884.9|11888.4|11887.2|11883.1|11881.6|767
1658102100000|2022-07-17 23:55:00|11886.6|11885.1|11891|11889.5|11891.7|11890.3|11886.2|11884.7|720
1658102400000|2022-07-18 00:00:00|11891.2|11889.7|11888.1|11886.6|11891.2|11889.8|11885.1|11884.2|586
1658102700000|2022-07-18 00:05:00|11888.4|11886.9|11885.1|11884.2|11890.6|11889.7|11884.5|11883.6|529
1658103000000|2022-07-18 00:10:00|11885.2|11884.3|11881|11880.1|11886.2|11885.1|11880.8|11879.9|712
1658103300000|2022-07-18 00:15:00|11880.9|11880|11885.5|11884.6|11885.8|11884.9|11880.9|11880|599
1658103600000|2022-07-18 00:20:00|11885.6|11884.7|11886.8|11885.9|11887.9|11887|11884.2|11883.3|727
1658103900000|2022-07-18 00:25:00|11886.7|11885.8|11884.1|11883.2|11886.7|11885.8|11883.6|11882.7|569
1658104200000|2022-07-18 00:30:00|11884.2|11883.3|11880.6|11879.7|11886.3|11885.4|11879.6|11878.7|625
1658104500000|2022-07-18 00:35:00|11880.7|11879.8|11878.6|11877.7|11882.9|11882|11876.4|11875.5|598
1658104800000|2022-07-18 00:40:00|11878.5|11877.6|11878.3|11877.4|11880|11879.1|11877|11876.1|588
1658105100000|2022-07-18 00:45:00|11878.5|11877.6|11877.5|11876.6|11881.1|11880.2|11875.9|11875|634
1658105400000|2022-07-18 00:50:00|11877.6|11876.7|11875.6|11874.7|11877.6|11876.7|11875|11874|629
1658105700000|2022-07-18 00:55:00|11875.7|11874.8|11883.4|11882.5|11884.9|11883.9|11875.6|11874.7|746
1658106000000|2022-07-18 01:00:00|11883.5|11882.6|11890.2|11889.3|11891.8|11890.7|11883.1|11882.2|864
1658106300000|2022-07-18 01:05:00|11890.1|11889.2|11891.1|11890.2|11893.1|11891.9|11890.1|11888.8|606
1658106600000|2022-07-18 01:10:00|11891|11890.1|11894.7|11893.2|11895.6|11894.1|11889.4|11888.3|660
1658106900000|2022-07-18 01:15:00|11894.6|11893.1|11896.4|11894.9|11899.3|11898.4|11893.6|11892.1|761
1658107200000|2022-07-18 01:20:00|11896.5|11895|11900.4|11899.5|11900.7|11899.8|11893.8|11892.5|725
1658107500000|2022-07-18 01:25:00|11900.3|11899.4|11898.7|11897.2|11901.6|11900.3|11897.7|11896.6|726
1658107800000|2022-07-18 01:30:00|11898.6|11897.1|11900.2|11899.3|11900.6|11899.5|11895.7|11894.5|698
1658108100000|2022-07-18 01:35:00|11899.9|11899|11897.4|11895.9|11901|11899.8|11896.4|11895.2|728
1658108400000|2022-07-18 01:40:00|11897.3|11895.8|11898|11896.5|11900.5|11899.3|11896.1|11895|656
1658108700000|2022-07-18 01:45:00|11897.9|11896.4|11905.8|11904.3|11905.8|11904.6|11895.9|11894.7|610
1658109000000|2022-07-18 01:50:00|11905.7|11904.2|11901.2|11900.3|11906.2|11904.9|11900.7|11899.5|702
1658109300000|2022-07-18 01:55:00|11901.3|11900.4|11901.1|11900.2|11902.9|11902|11900.1|11898.8|552
1658109600000|2022-07-18 02:00:00|11901|11900.1|11903|11902.1|11904.9|11903.7|11900.6|11899.2|780
1658109900000|2022-07-18 02:05:00|11903.1|11902.2|11901.8|11900.9|11903.6|11902.3|11901.1|11900.2|497
1658110200000|2022-07-18 02:10:00|11901.9|11901|11899.5|11898|11902.7|11901.4|11897.9|11896.6|571
1658110500000|2022-07-18 02:15:00|11899.4|11897.9|11902.1|11901.2|11902.8|11901.7|11899.4|11897.9|492
1658110800000|2022-07-18 02:20:00|11901.8|11900.9|11899.4|11898.5|11902.2|11900.9|11899|11897.8|547
1658111100000|2022-07-18 02:25:00|11899.3|11898.4|11897.6|11896.7|11899.8|11898.7|11896.5|11895.4|473
1658111400000|2022-07-18 02:30:00|11897.7|11896.8|11898.9|11898|11900.2|11899.2|11897.3|11896.3|546
1658111700000|2022-07-18 02:35:00|11899.1|11898.2|11899.9|11899|11904.5|11903.3|11899.1|11898.2|701
1658112000000|2022-07-18 02:40:00|11899.8|11898.9|11899.1|11898.2|11900.9|11899.7|11898|11897.1|727
1658112300000|2022-07-18 02:45:00|11899|11898.1|11897.5|11896.6|11900.1|11898.8|11895.7|11894.8|638
1658112600000|2022-07-18 02:50:00|11897.4|11896.5|11897|11896.1|11899.4|11898.5|11896.6|11895.7|661
1658112900000|2022-07-18 02:55:00|11896.9|11896|11896.9|11896|11898.7|11897.8|11895.9|11895|549
1658113200000|2022-07-18 03:00:00|11897|11896.1|11900.2|11899.3|11900.8|11899.9|11896.9|11896|578
1658113500000|2022-07-18 03:05:00|11900.6|11899.7|11899.3|11898.4|11900.8|11899.9|11897.8|11896.9|529
1658113800000|2022-07-18 03:10:00|11899.2|11898.3|11901.2|11900.3|11905.6|11904.6|11898.8|11897.9|667
1658114100000|2022-07-18 03:15:00|11901.1|11900.2|11904.8|11903.9|11905.1|11904.2|11900.2|11899.3|721
1658114400000|2022-07-18 03:20:00|11904.7|11903.8|11903.8|11902.9|11904.9|11904|11901.5|11900.6|666
1658114700000|2022-07-18 03:25:00|11903.9|11903|11904|11903.1|11907.4|11906.5|11903.2|11902.3|672
1658115000000|2022-07-18 03:30:00|11903.8|11902.9|11899.6|11898.1|11904.1|11903.2|11898|11897|644
1658115300000|2022-07-18 03:35:00|11899.7|11898.2|11902.4|11901.5|11903.7|11902.5|11898.7|11897.7|543
1658115600000|2022-07-18 03:40:00|11902.6|11901.7|11902.3|11901.4|11903.7|11902.8|11900|11899.1|731
1658115900000|2022-07-18 03:45:00|11902.2|11901.3|11896.8|11895.9|11902.4|11901.5|11896.7|11895.8|461
1658116200000|2022-07-18 03:50:00|11896.7|11895.8|11900.8|11899.9|11901.3|11900.4|11896.7|11895.8|450
1658116500000|2022-07-18 03:55:00|11900.6|11899.7|11898.8|11897.9|11901.5|11900.6|11898.6|11897.6|423
1658116800000|2022-07-18 04:00:00|11899|11897.5|11898.1|11897.2|11899|11898|11896.3|11895.4|473
1658117100000|2022-07-18 04:05:00|11898.6|11897.7|11897.8|11896.9|11900.1|11899.2|11897.7|11896.5|396
1658117400000|2022-07-18 04:10:00|11897.9|11897|11892.7|11891.8|11897.9|11897|11892.7|11891.8|494
1658117700000|2022-07-18 04:15:00|11892.8|11891.9|11891.8|11890.3|11893.9|11892.8|11889.9|11888.6|538
1658118000000|2022-07-18 04:20:00|11891.7|11890.2|11890.2|11888.7|11893.5|11892.3|11889.2|11888.3|439
1658118300000|2022-07-18 04:25:00|11890.1|11888.6|11887.4|11885.9|11890.1|11888.6|11885.4|11884.1|543
1658118600000|2022-07-18 04:30:00|11887.3|11885.8|11883.4|11882.5|11888.1|11886.6|11882.8|11881.6|398
1658118900000|2022-07-18 04:35:00|11883.5|11882.6|11885.6|11884.1|11886.1|11885.1|11883.4|11882.5|266
1658119200000|2022-07-18 04:40:00|11885.4|11883.9|11883.6|11882.7|11885.6|11884.5|11881.9|11881|329
1658119500000|2022-07-18 04:45:00|11883.5|11882.6|11883.4|11882.5|11885|11883.9|11882.1|11880.9|288
1658119800000|2022-07-18 04:50:00|11883.3|11882.4|11884.4|11883.5|11884.7|11883.5|11882.6|11881.5|328
1658120100000|2022-07-18 04:55:00|11884.5|11883.6|11886.8|11885.9|11887.4|11886.4|11883.5|11882.4|423
1658120400000|2022-07-18 05:00:00|11887.1|11885.6|11884.7|11883.8|11889.2|11887.7|11883|11881.8|558
1658120700000|2022-07-18 05:05:00|11884.6|11883.7|11882.9|11882|11886.1|11884.9|11881.8|11880.6|459
1658121000000|2022-07-18 05:10:00|11882.8|11881.9|11886.7|11885.2|11886.8|11885.5|11881.9|11881|388
1658121300000|2022-07-18 05:15:00|11886.4|11885.5|11886.5|11885.6|11888.5|11887.3|11885.8|11884.6|583
1658121600000|2022-07-18 05:20:00|11886.4|11885.5|11889.5|11888.6|11889.8|11888.9|11885.6|11884.4|526
1658121900000|2022-07-18 05:25:00|11889.6|11888.7|11894.1|11893.2|11894.7|11893.4|11888.9|11887.8|474
1658122200000|2022-07-18 05:30:00|11894.2|11893.3|11895.3|11893.8|11896.8|11895.7|11892.8|11891.5|610
1658122500000|2022-07-18 05:35:00|11895.4|11893.9|11898.1|11896.6|11898.6|11897.4|11895|11893.5|636
1658122800000|2022-07-18 05:40:00|11898.2|11896.7|11903.1|11902.2|11903.5|11902.5|11897.9|11896.6|681
1658123100000|2022-07-18 05:45:00|11903|11902.1|11905.7|11904.2|11908.7|11907.2|11902|11900.8|681
1658123400000|2022-07-18 05:50:00|11905.6|11904.1|11898.5|11897.6|11907.3|11906.1|11898.5|11897.4|736
1658123700000|2022-07-18 05:55:00|11898.6|11897.7|11894.2|11892.7|11900.4|11899.1|11893.3|11891.9|747
1658124000000|2022-07-18 06:00:00|11894.1|11892.6|11885.3|11883.8|11899.1|11898|11884.8|11883.5|1248
1658124300000|2022-07-18 06:05:00|11885.2|11883.7|11887.5|11886|11889.3|11888.3|11883.6|11882.4|752
1658124600000|2022-07-18 06:10:00|11887.4|11885.9|11884.8|11883.9|11887.4|11885.9|11882.4|11881.5|843
1658124900000|2022-07-18 06:15:00|11884.6|11883.7|11880.9|11880|11886.2|11885.3|11878.8|11877.9|734
1658125200000|2022-07-18 06:20:00|11881|11880.1|11886.4|11885.5|11887.4|11886.2|11880.9|11879.8|718
1658125500000|2022-07-18 06:25:00|11886.2|11885.3|11886.1|11884.6|11886.7|11885.3|11880.7|11879.8|736
1658125800000|2022-07-18 06:30:00|11885.8|11884.9|11888.1|11887.2|11890.4|11889.5|11880.7|11879.4|735
1658126100000|2022-07-18 06:35:00|11888.6|11887.1|11894.8|11893.9|11897.7|11895.9|11888|11886.8|774
1658126400000|2022-07-18 06:40:00|11894.1|11893.2|11905.3|11903.8|11906.8|11905.1|11893.3|11892|1143
1658126700000|2022-07-18 06:45:00|11905.1|11903.6|11906.7|11905.2|11909.3|11908.1|11903.4|11901.9|895
1658127000000|2022-07-18 06:50:00|11906.6|11905.1|11905.1|11903.6|11908.8|11907.7|11904.1|11902.8|939
1658127300000|2022-07-18 06:55:00|11905.2|11903.7|11910.1|11908.6|11910.2|11909.1|11903.8|11902.7|916
1658127600000|2022-07-18 07:00:00|11909.8|11908.3|11907.3|11905.8|11915.3|11913.6|11899.4|11897.9|1413
1658127900000|2022-07-18 07:05:00|11907.1|11905.6|11922.3|11920.8|11926.7|11925.1|11903|11902.1|1599
1658128200000|2022-07-18 07:10:00|11922.2|11920.7|11926.4|11924.9|11929.7|11928.2|11920.3|11918.8|1340
1658128500000|2022-07-18 07:15:00|11926.5|11925|11929|11927.5|11931.5|11930.1|11923.7|11922.4|1202
1658128800000|2022-07-18 07:20:00|11929.1|11927.6|11942|11940.5|11943|11941.2|11927.6|11926.4|1181
1658129100000|2022-07-18 07:25:00|11941.8|11940.9|11935.9|11934.4|11942.1|11940.9|11932.2|11930.8|1206
1658129400000|2022-07-18 07:30:00|11936.1|11934.6|11939.6|11938.7|11942|11941.1|11933.1|11931.8|1106
1658129700000|2022-07-18 07:35:00|11939.5|11938.6|11935.6|11934.7|11941.3|11940.4|11932.8|11931.9|1028
1658130000000|2022-07-18 07:40:00|11935.5|11934.6|11932.8|11931.9|11938.6|11937.7|11931.9|11931|957
1658130300000|2022-07-18 07:45:00|11932.7|11931.8|11943.2|11941.7|11945|11943.8|11931.7|11930.8|837
1658130600000|2022-07-18 07:50:00|11943|11941.5|11945.4|11944.5|11948.4|11947.5|11940.8|11939.6|917
1658130900000|2022-07-18 07:55:00|11945.8|11944.9|11949.7|11948.2|11950|11949.1|11944.7|11943.6|837
1658131200000|2022-07-18 08:00:00|11949.3|11948.4|11964|11962.5|11964.2|11962.7|11948|11947.1|929
1658131500000|2022-07-18 08:05:00|11963.9|11962.4|11960.6|11959.1|11965.8|11964.9|11957.7|11956.4|1042
1658131800000|2022-07-18 08:10:00|11960.7|11959.8|11964.2|11963.3|11966.2|11965.3|11959.6|11958.3|821
1658132100000|2022-07-18 08:15:00|11964.4|11963.5|11956|11955.1|11964.4|11963.5|11955|11954|902
1658132400000|2022-07-18 08:20:00|11955.9|11955|11953.5|11952.6|11956.7|11955.8|11952.5|11951.6|855
1658132700000|2022-07-18 08:25:00|11953.6|11952.7|11945|11944.1|11954.2|11953.3|11945|11944.1|969
1658133000000|2022-07-18 08:30:00|11944.9|11944|11943.5|11942.6|11947.3|11946.4|11940.2|11939|932
1658133300000|2022-07-18 08:35:00|11943.4|11942.5|11938.1|11937.2|11944.5|11943.3|11935.1|11933.9|951
1658133600000|2022-07-18 08:40:00|11938.3|11937.4|11936.4|11935.5|11941.2|11940.3|11936.1|11935.1|832
1658133900000|2022-07-18 08:45:00|11936.5|11935.6|11938.4|11937.5|11941.5|11940.6|11935.5|11934.4|626
1658134200000|2022-07-18 08:50:00|11938.3|11937.4|11943.4|11942.5|11944.6|11943.7|11935.2|11934.3|980
1658134500000|2022-07-18 08:55:00|11943.2|11942.3|11946.4|11945.5|11949.6|11948.7|11940.9|11940|1189
1658134800000|2022-07-18 09:00:00|11946.3|11945.4|11950.4|11949.5|11951.6|11950.7|11942.3|11941.4|1073
1658135100000|2022-07-18 09:05:00|11950|11949.1|11954.4|11953.5|11957.6|11956.7|11949.9|11949|1130
1658135400000|2022-07-18 09:10:00|11954.5|11953.6|11958.1|11957.2|11958.9|11958|11952.4|11951.2|958
1658135700000|2022-07-18 09:15:00|11958.2|11957.3|11956.5|11955.6|11960|11959.1|11955.1|11954.2|889
1658136000000|2022-07-18 09:20:00|11956.6|11955.7|11960.5|11959.6|11961.2|11960.3|11955|11954.1|848
1658136300000|2022-07-18 09:25:00|11960.6|11959.7|11958.7|11957.2|11965.1|11964.1|11956.4|11955.5|984
1658136600000|2022-07-18 09:30:00|11958.6|11957.1|11953.5|11952.6|11959.2|11958.3|11950|11949.1|840
1658136900000|2022-07-18 09:35:00|11953.6|11952.7|11964.1|11962.6|11964.1|11963|11953.5|11952.6|786
1658137200000|2022-07-18 09:40:00|11964.4|11962.9|11971.8|11970.3|11975.3|11973.8|11964.2|11962.9|913
1658137500000|2022-07-18 09:45:00|11971.9|11970.4|11976.4|11975.5|11982.1|11981|11971.7|11970|907
1658137800000|2022-07-18 09:50:00|11976.6|11975.1|11976.6|11975.7|11979.9|11979|11975.2|11974|747
1658138100000|2022-07-18 09:55:00|11976.7|11975.8|11977.7|11976.8|11983.6|11982.2|11976.6|11975.4|741
1658138400000|2022-07-18 10:00:00|11977.6|11976.7|11973.2|11972.3|11981.4|11980.3|11972.7|11971.4|788
1658138700000|2022-07-18 10:05:00|11973.1|11972.2|11969.4|11968.5|11974.5|11973.4|11968.5|11967.6|956
1658139000000|2022-07-18 10:10:00|11969.5|11968.6|11982.2|11980.7|11982.2|11981.1|11968.2|11967.3|873
1658139300000|2022-07-18 10:15:00|11982.1|11980.6|11987.5|11986|11989.5|11988|11977.8|11976.6|1013
1658139600000|2022-07-18 10:20:00|11987.4|11985.9|11986.7|11985.2|11992.5|11991.1|11985.7|11984.2|1017
1658139900000|2022-07-18 10:25:00|11986.8|11985.3|11983.5|11982.6|11989|11987.8|11983.1|11982.2|689
1658140200000|2022-07-18 10:30:00|11983.6|11982.7|11976.7|11975.8|11986.4|11985.5|11974.8|11973.9|629
1658140500000|2022-07-18 10:35:00|11976.9|11976|11978|11977.1|11979.7|11978.8|11972.9|11972|668
1658140800000|2022-07-18 10:40:00|11977.9|11977|11977|11976.1|11978.1|11977.2|11971.8|11970.8|650
1658141100000|2022-07-18 10:45:00|11975.5|11974.6|11977.2|11976.3|11981.7|11980.8|11972.7|11971.8|666
1658141400000|2022-07-18 10:50:00|11977.1|11976.2|11976.1|11975.2|11980.8|11979.8|11975.5|11974.6|745
1658141700000|2022-07-18 10:55:00|11976.2|11975.3|11983.1|11982.2|11985.3|11984|11976|11975.1|678
1658142000000|2022-07-18 11:00:00|11983.6|11982.7|11975.9|11975|11985.5|11984.6|11975.4|11974.5|971
1658142300000|2022-07-18 11:05:00|11976|11975.1|11985.8|11984.9|11986.1|11985.2|11975.3|11974.4|831
1658142600000|2022-07-18 11:10:00|11985.7|11984.8|11978.6|11977.7|11986.7|11985.8|11978.5|11977.6|759
1658142900000|2022-07-18 11:15:00|11978.7|11977.8|11978.9|11978|11983.5|11982.6|11976.7|11975.8|617
1658143200000|2022-07-18 11:20:00|11979|11978.1|11978.3|11977.4|11980.9|11980|11974.4|11973.5|676
1658143500000|2022-07-18 11:25:00|11978.2|11977.3|11970.7|11969.8|11978.3|11977.4|11969.5|11968.6|742
1658143800000|2022-07-18 11:30:00|11970.8|11969.9|11969.6|11968.1|11975.2|11974.2|11968.7|11967.8|836
1658144100000|2022-07-18 11:35:00|11970.1|11969.2|11967.8|11966.9|11972.6|11971.7|11965|11964.1|877
1658144400000|2022-07-18 11:40:00|11967.9|11967|11967.7|11966.8|11970.2|11969.3|11963.1|11962.2|893
1658144700000|2022-07-18 11:45:00|11967.8|11966.9|11972.1|11971.2|11972.5|11971.6|11967.4|11966.5|807
1658145000000|2022-07-18 11:50:00|11971.9|11971|11967|11966.1|11972.4|11971.5|11965.9|11965|689
1658145300000|2022-07-18 11:55:00|11966.8|11965.9|11969.7|11968.8|11969.7|11968.8|11962.7|11961.8|825
1658145600000|2022-07-18 12:00:00|11969.9|11969|11959.7|11958.8|11973.6|11972.5|11958.3|11957.4|961
1658145900000|2022-07-18 12:05:00|11959.9|11959|11961|11960.1|11963.7|11962.8|11957.2|11956.3|806
1658146200000|2022-07-18 12:10:00|11961.1|11960.2|11961.6|11960.1|11962.1|11961.2|11956.9|11956|863
1658146500000|2022-07-18 12:15:00|11961.3|11959.8|11961.1|11960.2|11962.5|11961.6|11956.5|11955.6|1008
1658146800000|2022-07-18 12:20:00|11961.2|11960.3|11953.8|11952.9|11964.4|11963.5|11953|11951.8|920
1658147100000|2022-07-18 12:25:00|11953.9|11953|11956.4|11955.5|11961.6|11960.7|11953.9|11952.8|877
1658147400000|2022-07-18 12:30:00|11956.3|11955.4|11966.1|11965.2|11968.1|11967.2|11956.3|11955.4|987
1658147700000|2022-07-18 12:35:00|11966|11965.1|11969.5|11968.6|11970.6|11969.7|11962.1|11960.9|855
1658148000000|2022-07-18 12:40:00|11969.4|11968.5|11971.5|11970.6|11971.6|11970.7|11965.6|11964.7|895
1658148300000|2022-07-18 12:45:00|11971.7|11970.8|11974.5|11973.6|11974.9|11974|11968.2|11967.3|825
1658148600000|2022-07-18 12:50:00|11974.6|11973.7|11973.6|11972.7|11976.7|11975.8|11970.8|11969.9|763
1658148900000|2022-07-18 12:55:00|11973.5|11972.6|11980.2|11979.3|11980.8|11979.9|11972.2|11971.3|853
1658149200000|2022-07-18 13:00:00|11980.1|11979.2|11974.2|11973.3|11980.5|11979.3|11971.7|11970.7|877
1658149500000|2022-07-18 13:05:00|11974.4|11973.5|11976.4|11975.5|11977.8|11976.8|11970.2|11969.3|905
1658149800000|2022-07-18 13:10:00|11976.3|11975.4|11978.5|11977.6|11979.7|11978.8|11973.9|11972.8|909
1658150100000|2022-07-18 13:15:00|11978.3|11977.4|11980.5|11979.6|11984|11983.1|11977.7|11976.8|736
1658150400000|2022-07-18 13:20:00|11980.4|11979.5|11984.4|11983.5|11990.3|11989.4|11978.5|11977.6|919
1658150700000|2022-07-18 13:25:00|11984.7|11983.8|11984.7|11983.2|11988.6|11987.7|11983.2|11982.3|797
1658151000000|2022-07-18 13:30:00|11984.6|11983.1|11991.3|11990.4|11997.4|11996.5|11984.2|11983.1|1320
1658151300000|2022-07-18 13:35:00|11991.1|11990.2|11987.2|11986.3|11995.9|11995|11986.5|11985.6|1140
1658151600000|2022-07-18 13:40:00|11987.3|11986.4|11999.4|11998.5|12000.1|11999.2|11984.4|11983.5|1156
1658151900000|2022-07-18 13:45:00|11999.5|11998.6|12001.5|12000.6|12003.1|12002.2|11994.2|11993.3|1204
1658152200000|2022-07-18 13:50:00|12001.6|12000.7|12003.5|12002.6|12011.4|12010.5|12001.6|12000.7|1322
1658152500000|2022-07-18 13:55:00|12003.7|12002.8|11996.2|11994.7|12004.4|12003.5|11996.2|11994.7|1129
1658152800000|2022-07-18 14:00:00|11996|11995.1|12002.4|12001.5|12008.6|12007.7|11995.9|11994.6|1296
1658153100000|2022-07-18 14:05:00|12002.5|12001.6|12004.2|12003.3|12007|12006.1|11999.4|11998.5|1029
1658153400000|2022-07-18 14:10:00|12004.3|12003.4|11999.1|11998.2|12006.3|12005.4|11991.8|11990.9|1102
1658153700000|2022-07-18 14:15:00|11999.2|11998.3|12010.3|12009.4|12011.2|12010.3|11998.7|11997.6|1082
1658154000000|2022-07-18 14:20:00|12010.2|12009.3|12012.1|12011.2|12014.3|12013.4|12004.1|12003.2|1056
1658154300000|2022-07-18 14:25:00|12012.4|12010.9|12010.2|12009.3|12015.1|12014.2|12007|12006.1|1133
1658154600000|2022-07-18 14:30:00|12010.1|12009.2|12015|12014.1|12020.1|12019.2|12009.2|12008.3|1180
1658154900000|2022-07-18 14:35:00|12015.1|12014.2|12021.4|12020.5|12021.6|12020.7|12014.1|12013.2|998
1658155200000|2022-07-18 14:40:00|12021.5|12020.6|12023.2|12022.3|12025.2|12024.3|12017.1|12016.2|917
1658155500000|2022-07-18 14:45:00|12023.5|12022.6|12024.8|12023.9|12027.3|12026.3|12017.1|12016.2|1179
1658155800000|2022-07-18 14:50:00|12024.9|12024|12028.2|12027.3|12034.1|12033.2|12024.8|12023.9|1112
1658156100000|2022-07-18 14:55:00|12028.3|12027.4|12024.7|12023.8|12033|12032.1|12023.3|12022.4|1141
1658156400000|2022-07-18 15:00:00|12024.8|12023.9|12017.8|12016.9|12027.5|12026.6|12012.7|12011.8|1208
1658156700000|2022-07-18 15:05:00|12018|12017.1|12007.8|12006.9|12020.4|12019.5|12006.4|12005.5|1048
1658157000000|2022-07-18 15:10:00|12007.7|12006.8|12003.4|12002.5|12012.2|12011.3|12001.5|12000.5|976
1658157300000|2022-07-18 15:15:00|12003.3|12001.8|12001.2|12000.3|12004.5|12003.6|12000.4|11999.5|847
1658157600000|2022-07-18 15:20:00|12001.3|12000.4|11996.6|11995.1|12002.3|12001.4|11996.1|11995.1|868
1658157900000|2022-07-18 15:25:00|11996.7|11995.2|11991.3|11990.4|11998|11996.7|11991|11990.1|879
1658158200000|2022-07-18 15:30:00|11991.4|11990.5|11994.7|11993.8|11997.1|11996.2|11988.9|11988|776
1658158500000|2022-07-18 15:35:00|11994.6|11993.7|11992.3|11991.4|11996.7|11995.6|11988.8|11987.8|642
1658158800000|2022-07-18 15:40:00|11992.5|11991.6|11989.8|11988.9|11994.6|11993.3|11988.2|11987.3|646
1658159100000|2022-07-18 15:45:00|11989.7|11988.8|11990.2|11989.3|11993.8|11992.9|11988.3|11987.4|507
1658159400000|2022-07-18 15:50:00|11990.4|11989.5|11989.4|11988.5|11994.9|11993.8|11987.6|11986.7|631
1658159700000|2022-07-18 15:55:00|11989.6|11988.7|11989.1|11988.2|11992.4|11991.5|11987.5|11986.6|526
1658160000000|2022-07-18 16:00:00|11989.2|11988.3|11988.2|11987.3|11991.2|11990.3|11986.3|11985.4|544
1658160300000|2022-07-18 16:05:00|11988.1|11987.2|11992.4|11991.5|11993.1|11992.2|11986.3|11985|571
1658160600000|2022-07-18 16:10:00|11992.3|11991.4|11996.6|11995.7|11997.4|11996.5|11991.4|11990.5|498
1658160900000|2022-07-18 16:15:00|11996.5|11995.6|11998.7|11997.8|12000.3|11999.4|11994.7|11993.8|660
1658161200000|2022-07-18 16:20:00|11998.8|11997.9|11998.1|11997.2|12000.4|11999.5|11996.7|11995.8|570
1658161500000|2022-07-18 16:25:00|11997.8|11996.9|11990.1|11989.2|11998.7|11997.8|11989.2|11988|621
1658161800000|2022-07-18 16:30:00|11990.7|11989.8|11989.3|11988.4|11992.5|11991.6|11988.5|11987.6|514
1658162100000|2022-07-18 16:35:00|11989.2|11988.3|11984.1|11983.2|11989.3|11988.4|11984|11983.1|331
1658162400000|2022-07-18 16:40:00|11984.2|11983.3|11986.3|11985.4|11987.1|11986.2|11983.1|11982.1|315
1658162700000|2022-07-18 16:45:00|11986.9|11986|11980.9|11980|11987.2|11986.3|11979.4|11978.5|498
1658163000000|2022-07-18 16:50:00|11981.2|11980.3|11979.2|11978.3|11982.4|11981.5|11978.5|11977.6|503
1658163300000|2022-07-18 16:55:00|11979.1|11978.2|11977.1|11976.2|11979.7|11978.6|11976|11975.1|563
1658163600000|2022-07-18 17:00:00|11977.4|11976.5|11979.8|11978.9|11980.3|11979.4|11977.3|11976.2|613
1658163900000|2022-07-18 17:05:00|11979.7|11978.8|11978.2|11977.3|11980|11979.1|11977.3|11976.4|557
1658164200000|2022-07-18 17:10:00|11978.1|11977.2|11979.4|11978.5|11980.1|11979.2|11975.1|11974.2|574
1658164500000|2022-07-18 17:15:00|11979.2|11978.3|11976.2|11975.3|11981.1|11980.2|11974.2|11973.3|677
1658164800000|2022-07-18 17:20:00|11976.1|11975.2|11973.4|11972.5|11977.4|11976.5|11971.8|11970.9|665
1658165100000|2022-07-18 17:25:00|11973.8|11972.9|11974.9|11974|11977.7|11976.8|11973.6|11972.7|454
1658165400000|2022-07-18 17:30:00|11974.8|11973.9|11967.9|11967|11975.2|11974.3|11967.4|11966.5|717
1658165700000|2022-07-18 17:35:00|11967.8|11966.9|11964.9|11964|11970.4|11969.2|11963.8|11962.6|639
1658166000000|2022-07-18 17:40:00|11965|11964.1|11963.8|11962.9|11966.5|11965.5|11962.9|11961.7|650
1658166300000|2022-07-18 17:45:00|11963.7|11962.8|11961.3|11960.4|11968.9|11968|11960.3|11959|772
1658166600000|2022-07-18 17:50:00|11961.2|11960.3|11962.2|11960.7|11963.2|11962.1|11958.1|11956.6|850
1658166900000|2022-07-18 17:55:00|11962.4|11960.9|11956.6|11955.7|11963|11961.8|11955.1|11954.2|697
1658167200000|2022-07-18 18:00:00|11956.9|11955.4|11955.5|11954.6|11957.5|11956.3|11953.3|11952.1|689
1658167500000|2022-07-18 18:05:00|11955.7|11954.8|11957.6|11956.7|11960.8|11959.9|11955.5|11954.6|747
1658167800000|2022-07-18 18:10:00|11957.8|11956.9|11958|11957.1|11959.8|11958.6|11955.7|11954.7|816
1658168100000|2022-07-18 18:15:00|11958.1|11957.2|11959.9|11958.4|11962.2|11961.3|11957.7|11956.4|764
1658168400000|2022-07-18 18:20:00|11960|11958.5|11960.1|11958.6|11960.6|11959.6|11957.3|11956.2|688
1658168700000|2022-07-18 18:25:00|11960|11958.5|11955.7|11954.8|11960.1|11958.7|11954.5|11953.2|686
1658169000000|2022-07-18 18:30:00|11955.6|11954.7|11958.5|11957|11958.8|11957.6|11954.9|11953.7|507
1658169300000|2022-07-18 18:35:00|11958.6|11957.1|11961.9|11961|11964.2|11963.1|11957.9|11956.8|549
1658169600000|2022-07-18 18:40:00|11961.8|11960.9|11958.6|11957.1|11962.9|11961.7|11956.6|11955.3|593
1658169900000|2022-07-18 18:45:00|11958.4|11957.5|11957.3|11956.4|11959.6|11958.7|11955.8|11954.9|541
1658170200000|2022-07-18 18:50:00|11957.2|11956.3|11952.2|11951.3|11958.4|11957.2|11950.4|11949.5|738
1658170500000|2022-07-18 18:55:00|11952.6|11951.1|11954.9|11954|11955.9|11954.4|11949.6|11948.1|777
1658170800000|2022-07-18 19:00:00|11954.8|11953.9|11957.1|11955.6|11959.8|11958.9|11952.2|11951.3|760
1658171100000|2022-07-18 19:05:00|11956.9|11956|11960.6|11959.7|11961.5|11960.3|11956.8|11955.9|772
1658171400000|2022-07-18 19:10:00|11960.8|11959.9|11957.2|11956.3|11961.8|11960.7|11956.3|11955.4|659
1658171700000|2022-07-18 19:15:00|11957.1|11956.2|11960.1|11959.2|11961.6|11960.5|11957|11956.1|588
1658172000000|2022-07-18 19:20:00|11960|11959.1|11958.7|11957.8|11961.5|11960.6|11957.8|11956.9|667
1658172300000|2022-07-18 19:25:00|11959|11957.5|11958.8|11957.9|11961.1|11959.8|11958.5|11957.4|436
1658172600000|2022-07-18 19:30:00|11958.6|11957.7|11953.1|11951.6|11958.7|11957.8|11951.3|11950.1|1015
1658172900000|2022-07-18 19:35:00|11953|11951.5|11953.3|11952.4|11954.2|11953.2|11950.1|11949|881
1658173200000|2022-07-18 19:40:00|11953.5|11952.6|11947.4|11946.5|11954.9|11953.7|11947|11945.8|666
1658173500000|2022-07-18 19:45:00|11947.5|11946.6|11949.6|11948.1|11951|11949.8|11947.4|11946.2|588
1658173800000|2022-07-18 19:50:00|11948.5|11947.6|11952.7|11951.8|11953.2|11951.9|11948.5|11947.6|657
1658174100000|2022-07-18 19:55:00|11952.9|11951.4|11955.8|11954.3|11955.8|11954.3|11951.7|11950.3|470
1658174400000|2022-07-18 20:00:00|11955.5|11954.6|11953.8|11952.3|11956.8|11955.5|11953.2|11952|409
1658174700000|2022-07-18 20:05:00|11953.9|11952.4|11955.9|11954.4|11956.1|11954.8|11953.3|11952.2|255
1658175000000|2022-07-18 20:10:00|11955.8|11954.3|11955.3|11954.4|11956.7|11955.3|11954.8|11953.4|239
1658175300000|2022-07-18 20:15:00|11955.4|11953.9|11954.1|11952.6|11955.7|11954.5|11953.4|11952.1|227
1658175600000|2022-07-18 20:20:00|11954.2|11952.7|11954.5|11953|11954.9|11953.6|11954.1|11952.7|128
1658175900000|2022-07-18 20:25:00|11954.3|11952.8|11949.1|11947.6|11954.4|11952.9|11949|11947.5|370
1658176200000|2022-07-18 20:30:00|11949.2|11947.7|11949.8|11948.3|11950.4|11949.2|11949.1|11947.6|221
1658176500000|2022-07-18 20:35:00|11949.7|11948.2|11950.1|11948.6|11950.5|11949.1|11949.7|11948.2|89
1658176800000|2022-07-18 20:40:00|11950|11948.5|11952.7|11951.2|11953.2|11951.7|11949.1|11947.8|286
1658177100000|2022-07-18 20:45:00|11952.6|11951.1|11951.7|11950.2|11953.2|11951.3|11951.4|11949.9|150
1658177400000|2022-07-18 20:50:00|11951.6|11950.1|11953.9|11952.4|11954.2|11952.7|11951|11949.4|170
1658177700000|2022-07-18 20:55:00|11954.8|11951.9|11959.1|11948.1|11960.8|11952.2|11952.2|11945.8|531
1658178000000|2022-07-18 21:00:00|11959.6|11948.6|11959.2|11948.2|11960.5|11949.5|11958.6|11947.6|47
1658178300000|2022-07-18 21:05:00|11958.6|11947.6|11964.7|11953.7|11966.8|11955.8|11955.3|11944.3|126
1658178600000|2022-07-18 21:10:00|11964.3|11953.3|11965.6|11954.6|11973.6|11962.6|11961.3|11950.3|288
1658178900000|2022-07-18 21:15:00|11965.2|11954.2|11959.5|11948.5|11967.3|11956.3|11952.6|11941.8|728
1658179200000|2022-07-18 21:20:00|11959.4|11948.4|11957.2|11946.2|11963.5|11952.5|11954|11943|1289
1658179500000|2022-07-18 21:25:00|11957.5|11946.5|11957.2|11946.2|11961.7|11950.7|11951.9|11940.9|1330
1658179800000|2022-07-18 21:30:00|11956.8|11945.8|11958.7|11947.7|11963.5|11952.5|11952|11941|823
1658180100000|2022-07-18 21:35:00|11958.8|11947.8|11956.2|11947.7|11964.2|11953.2|11951.9|11942.9|1043
1658180400000|2022-07-18 21:40:00|11956.4|11948|11956.7|11945.7|11958|11949.4|11955.2|11944.2|1131
1658180700000|2022-07-18 21:45:00|11955.9|11944.9|11957.1|11946.1|11959.3|11949|11952.8|11944.5|1509
1658181000000|2022-07-18 21:50:00|11956.8|11945.8|11960.5|11949.5|11962.6|11951.6|11954.9|11943.9|761
1658181300000|2022-07-18 21:55:00|11960.4|11949.4|11956.8|11948.9|11962.4|11951.4|11952.5|11941.5|248
1658181600000|2022-07-18 22:00:00|11956.2|11948.8|11957.4|11952.2|11971.7|11960.7|11953|11942|798
1658181900000|2022-07-18 22:05:00|11957.5|11952|11956.9|11948|11959.9|11953|11955.3|11946.7|409
1658182200000|2022-07-18 22:10:00|11956.6|11948.3|11955.5|11948.2|11958.6|11949|11953.7|11944.8|281
1658182500000|2022-07-18 22:15:00|11955|11948.7|11952.8|11947.8|11957.8|11951.3|11952.1|11946.3|822
1658182800000|2022-07-18 22:20:00|11952.7|11947.9|11953.2|11950.1|11954.7|11950.2|11951.5|11946.5|1178
1658183100000|2022-07-18 22:25:00|11952.7|11949.9|11957.7|11954.7|11959.1|11956.6|11951.1|11947.6|623
1658183400000|2022-07-18 22:30:00|11957.6|11954.8|11951.5|11949.2|11958.3|11954.9|11950.8|11948.6|805
1658183700000|2022-07-18 22:35:00|11951|11949.5|11953.9|11951.1|11960.2|11956.8|11950.5|11948.5|938
1658184000000|2022-07-18 22:40:00|11953.8|11951.2|11953.2|11950.7|11954.7|11951.5|11950.9|11948.5|691
1658184300000|2022-07-18 22:45:00|11953.3|11950.9|11955.7|11952.9|11957.9|11955.9|11953.1|11950.8|1136
1658184600000|2022-07-18 22:50:00|11955.6|11952.6|11948.8|11945.6|11958.1|11956|11946.5|11944.3|1050
1658184900000|2022-07-18 22:55:00|11949|11945.8|11950.3|11947.5|11952.1|11950.1|11948.5|11945.4|623
1658185200000|2022-07-18 23:00:00|11950.2|11947.7|11951.2|11948.8|11951.7|11949.9|11949.7|11947.5|732
1658185500000|2022-07-18 23:05:00|11950.8|11948.9|11948|11946.5|11951.5|11949.8|11947.2|11945.3|688
1658185800000|2022-07-18 23:10:00|11948.1|11946.6|11947.1|11945.6|11948.5|11946.6|11946.4|11944.7|448
1658186100000|2022-07-18 23:15:00|11947.2|11945.7|11948.8|11947.9|11949.5|11948.3|11947|11945.6|305
1658186400000|2022-07-18 23:20:00|11948.7|11947.8|11945.1|11943.6|11949.6|11948.1|11943.4|11941.9|425
1658186700000|2022-07-18 23:25:00|11945.2|11943.7|11946.4|11945.5|11948|11946.7|11944.6|11943.2|344
1658187000000|2022-07-18 23:30:00|11946.5|11945.6|11947.8|11946.3|11949.2|11948|11946.4|11945.2|351
1658187300000|2022-07-18 23:35:00|11947.9|11946.4|11946.5|11945|11948|11946.5|11945|11943.5|275
1658187600000|2022-07-18 23:40:00|11946.6|11945.1|11946|11944.5|11947|11945.6|11945|11943.5|297
1658187900000|2022-07-18 23:45:00|11946.1|11944.6|11947.4|11945.9|11947.8|11946.3|11945|11943.7|383
1658188200000|2022-07-18 23:50:00|11947.7|11946.2|11949.1|11947.6|11949.8|11948.5|11947.5|11946|354
1658188500000|2022-07-18 23:55:00|11949|11947.5|11949.7|11948.2|11950.1|11948.8|11947.7|11946.5|390
1658188800000|2022-07-19 00:00:00|11949.6|11948.1|11945.1|11944.2|11951.9|11950.7|11944.7|11943.6|559
1658189100000|2022-07-19 00:05:00|11945|11944.1|11947|11946.1|11947.3|11946.4|11942.3|11941.4|477
1658189400000|2022-07-19 00:10:00|11947.1|11946.2|11945.6|11944.7|11947.5|11946.6|11945.3|11944.4|441
1658189700000|2022-07-19 00:15:00|11945.7|11944.8|11944.9|11944|11947.3|11946.4|11944.3|11943.2|507
1658190000000|2022-07-19 00:20:00|11945|11944.1|11945.2|11943.7|11945.5|11944.5|11943.5|11942.5|514
1658190300000|2022-07-19 00:25:00|11945.3|11943.8|11946.2|11945.3|11946.8|11945.4|11943.8|11942.9|439
1658190600000|2022-07-19 00:30:00|11946.5|11945|11944.9|11944|11947.2|11946|11943.3|11942.4|440
1658190900000|2022-07-19 00:35:00|11945.1|11944.2|11943.9|11943|11946.1|11945.2|11941.6|11940.5|418
1658191200000|2022-07-19 00:40:00|11943.8|11942.9|11944.5|11943.6|11944.5|11943.6|11942|11941.1|313
1658191500000|2022-07-19 00:45:00|11944.4|11943.5|11942.6|11941.7|11944.7|11943.8|11942.2|11941|372
1658191800000|2022-07-19 00:50:00|11942.5|11941.6|11936.1|11934.6|11943.3|11942.3|11936.1|11934.6|850
1658192100000|2022-07-19 00:55:00|11936.4|11934.9|11936.2|11934.7|11938.2|11936.7|11933.6|11932.1|615
1658192400000|2022-07-19 01:00:00|11936.1|11934.6|11934.5|11933.6|11936.9|11935.9|11933.5|11932.6|381
1658192700000|2022-07-19 01:05:00|11934.3|11933.4|11933.9|11933|11934.7|11933.8|11931.9|11930.7|315
1658193000000|2022-07-19 01:10:00|11934|11933.1|11934.7|11933.2|11935.5|11934.1|11932.8|11931.6|367
1658193300000|2022-07-19 01:15:00|11934.4|11932.9|11932.9|11931.4|11934.8|11933.8|11931.1|11929|653
1658193600000|2022-07-19 01:20:00|11932.8|11931.3|11936.3|11934.8|11937.1|11935.9|11932.8|11931.3|513
1658193900000|2022-07-19 01:25:00|11935.9|11935|11935.4|11934.5|11936.5|11935.2|11933.7|11932.5|420
1658194200000|2022-07-19 01:30:00|11935.3|11934.4|11937.9|11937|11941.7|11940.5|11934.7|11933.7|661
1658194500000|2022-07-19 01:35:00|11937.8|11936.9|11940.5|11939.6|11940.5|11939.6|11934.7|11933.7|657
1658194800000|2022-07-19 01:40:00|11940.6|11939.7|11938.5|11937.6|11941.4|11940.3|11938.3|11937.4|568
1658195100000|2022-07-19 01:45:00|11938.4|11937.5|11938.8|11937.9|11940.7|11939.6|11935.6|11934.5|510
1658195400000|2022-07-19 01:50:00|11938.7|11937.8|11940.3|11939.4|11941|11940|11936|11935.1|589
1658195700000|2022-07-19 01:55:00|11939.8|11938.9|11927.9|11926.4|11940.3|11939.1|11926|11924.5|693
1658196000000|2022-07-19 02:00:00|11928.3|11926.8|11934.1|11932.6|11934.1|11932.6|11928.2|11926.8|712
1658196300000|2022-07-19 02:05:00|11934.2|11932.7|11939.1|11937.6|11939.6|11938.2|11934.1|11932.6|508
1658196600000|2022-07-19 02:10:00|11939.2|11937.7|11940.3|11939.4|11941|11939.7|11937.7|11936.5|526
1658196900000|2022-07-19 02:15:00|11940.4|11939.5|11937.8|11936.3|11942.9|11941.4|11937.4|11936.2|545
1658197200000|2022-07-19 02:20:00|11937.6|11936.7|11937|11935.5|11939.9|11938.7|11936.2|11934.7|357
1658197500000|2022-07-19 02:25:00|11937.1|11935.6|11940.5|11939|11940.6|11939.4|11936.4|11935.1|416
1658197800000|2022-07-19 02:30:00|11940.6|11939.1|11940.8|11939.9|11943.3|11942.4|11937.4|11936.5|568
1658198100000|2022-07-19 02:35:00|11940.6|11939.7|11944.7|11943.8|11945.1|11944.2|11939.2|11938.2|577
1658198400000|2022-07-19 02:40:00|11944.6|11943.7|11943.3|11942.4|11944.8|11943.9|11941.8|11940.9|508
1658198700000|2022-07-19 02:45:00|11943.6|11942.1|11942.3|11941.4|11944.1|11942.9|11941.6|11940.7|507
1658199000000|2022-07-19 02:50:00|11942.4|11941.5|11939.8|11938.9|11942.6|11941.7|11939.7|11938.8|573
1658199300000|2022-07-19 02:55:00|11939.9|11939|11940.6|11939.7|11941.9|11941|11939.6|11938.5|454
1658199600000|2022-07-19 03:00:00|11940.5|11939.6|11940.5|11939.6|11944.9|11943.8|11940.3|11939.1|561
1658199900000|2022-07-19 03:05:00|11940.4|11939.5|11946.9|11945.4|11947.4|11946.2|11940.4|11939.5|588
1658200200000|2022-07-19 03:10:00|11946.8|11945.9|11948.3|11946.8|11949.5|11948.2|11945.9|11944.6|656
1658200500000|2022-07-19 03:15:00|11948.1|11946.6|11945.7|11944.2|11948.8|11947.3|11942.4|11941.1|506
1658200800000|2022-07-19 03:20:00|11945.8|11944.3|11946.5|11945|11947.7|11946.6|11944.6|11943.4|465
1658201100000|2022-07-19 03:25:00|11946.4|11944.9|11946.5|11945.6|11948.3|11947.3|11945.6|11944.4|433
1658201400000|2022-07-19 03:30:00|11946.6|11945.7|11945.2|11944.3|11947.5|11946.6|11944.8|11943.9|340
1658201700000|2022-07-19 03:35:00|11945.1|11944.2|11945.1|11943.6|11946.6|11945.7|11942.4|11941.1|520
1658202000000|2022-07-19 03:40:00|11945.2|11943.7|11943.7|11942.8|11946|11944.9|11942.9|11941.6|571
1658202300000|2022-07-19 03:45:00|11943.6|11942.7|11945.1|11944.2|11945.6|11944.4|11943.1|11942.1|389
1658202600000|2022-07-19 03:50:00|11945.2|11944.3|11946|11945.1|11946.9|11945.7|11944.1|11942.9|395
1658202900000|2022-07-19 03:55:00|11945.9|11945|11942.2|11941.3|11946.1|11945.2|11939.5|11938.4|681
1658203200000|2022-07-19 04:00:00|11942|11941.1|11943.9|11943|11945.9|11944.7|11942|11941.1|474
1658203500000|2022-07-19 04:05:00|11944|11943.1|11943.7|11942.8|11945.2|11944.2|11942.7|11941.5|390
1658203800000|2022-07-19 04:10:00|11943.6|11942.7|11942.8|11941.9|11944.1|11943.2|11941.4|11940.2|453
1658204100000|2022-07-19 04:15:00|11942.9|11942|11941.6|11940.7|11943|11942.1|11941.2|11940|306
1658204400000|2022-07-19 04:20:00|11942.2|11941.3|11940|11938.5|11944.9|11944|11939.1|11938.2|423
1658204700000|2022-07-19 04:25:00|11939.9|11938.4|11940.3|11939.4|11940.4|11939.5|11938.2|11937.1|354
1658205000000|2022-07-19 04:30:00|11940.2|11939.3|11943.3|11942.4|11944.9|11944|11939.7|11938.6|422
1658205300000|2022-07-19 04:35:00|11943.4|11942.5|11946.1|11945.2|11946.8|11945.7|11941.6|11940.5|380
1658205600000|2022-07-19 04:40:00|11946|11945.1|11948.6|11947.7|11949.1|11948|11945.7|11944.8|418
1658205900000|2022-07-19 04:45:00|11948.7|11947.8|11954.6|11953.7|11955.1|11953.9|11948.5|11947.2|518
1658206200000|2022-07-19 04:50:00|11954.8|11953.3|11951.9|11951|11957.6|11956.4|11950.3|11949.1|631
1658206500000|2022-07-19 04:55:00|11952.5|11950.9|11946.6|11945.1|11953|11951.8|11943.2|11942|763
1658206800000|2022-07-19 05:00:00|11946.5|11945.6|11947.4|11946.5|11948|11946.8|11944.3|11943.2|673
1658207100000|2022-07-19 05:05:00|11947.3|11946.4|11951.5|11950.6|11952.1|11951|11947.3|11946.3|566
1658207400000|2022-07-19 05:10:00|11951.6|11950.7|11954.3|11953.4|11954.9|11953.9|11951|11949.9|580
1658207700000|2022-07-19 05:15:00|11954.1|11953.2|11956.1|11955.2|11956.6|11955.6|11952.3|11951.1|545
1658208000000|2022-07-19 05:20:00|11956.3|11954.8|11955.5|11954.6|11956.6|11955.4|11953.9|11952.8|539
1658208300000|2022-07-19 05:25:00|11955.6|11954.7|11960.6|11959.7|11962.3|11961.4|11955.4|11954.5|614
1658208600000|2022-07-19 05:30:00|11960.5|11959.6|11964|11962.5|11966.7|11965.4|11958.7|11957.7|958
1658208900000|2022-07-19 05:35:00|11963.8|11962.9|11961|11959.5|11966.7|11965.2|11960.5|11959.2|756
1658209200000|2022-07-19 05:40:00|11960.9|11959.4|11966.1|11964.6|11967.8|11966.5|11959.6|11958.6|743
1658209500000|2022-07-19 05:45:00|11965.8|11964.9|11962.5|11961|11966.5|11965|11960.7|11959.4|779
1658209800000|2022-07-19 05:50:00|11962.6|11961.1|11964.5|11963.6|11965|11963.7|11961.4|11960.1|673
1658210100000|2022-07-19 05:55:00|11964.6|11963.7|11965.4|11961.3|11965.8|11963.7|11960.1|11958.9|799
1658210400000|2022-07-19 06:00:00|11965.1|11961.5|11968.5|11967|11973.5|11972|11961.4|11959.3|1044
1658210700000|2022-07-19 06:05:00|11968.2|11967.3|11966.5|11965.6|11969.3|11967.9|11961.7|11960.4|838
1658211000000|2022-07-19 06:10:00|11966.8|11965.3|11973.5|11972|11974.3|11972.9|11966.5|11965.3|1108
1658211300000|2022-07-19 06:15:00|11973.7|11972.2|11971.7|11970.8|11976.2|11975|11969.2|11967.7|770
1658211600000|2022-07-19 06:20:00|11971.6|11970.7|11976.4|11974.9|11978.4|11977.1|11970.4|11969.4|833
1658211900000|2022-07-19 06:25:00|11975.9|11975|11977.2|11976.3|11978.4|11977.5|11973.3|11972.1|736
1658212200000|2022-07-19 06:30:00|11977.4|11976.5|11972.2|11971.3|11978.4|11977.2|11971.3|11970.4|822
1658212500000|2022-07-19 06:35:00|11972.3|11971.4|11974.7|11973.8|11975.1|11974|11970.7|11969.6|802
1658212800000|2022-07-19 06:40:00|11974.8|11973.9|11979.4|11978.5|11980.8|11979.8|11972.6|11971.5|885
1658213100000|2022-07-19 06:45:00|11978.5|11977.6|11978.6|11977.7|11979.6|11978.7|11973.4|11972.5|813
1658213400000|2022-07-19 06:50:00|11978.5|11977.6|11975.3|11974.4|11978.9|11978|11972.1|11971.2|762
1658213700000|2022-07-19 06:55:00|11975.2|11974.3|11970|11969.1|11975.8|11974.7|11967.5|11966.6|802
1658214000000|2022-07-19 07:00:00|11970.1|11969.2|11981.9|11981|11984.2|11983|11963.9|11963|1469
1658214300000|2022-07-19 07:05:00|11982|11981.1|11985|11983.5|11986.8|11985.9|11977.4|11976.2|1198
1658214600000|2022-07-19 07:10:00|11984.6|11983.7|11983.2|11982.3|11987.4|11986.3|11981.2|11979.9|1017
1658214900000|2022-07-19 07:15:00|11983.7|11982.2|11985.6|11984.7|11987.2|11985.9|11980.7|11979.5|1023
1658215200000|2022-07-19 07:20:00|11985.4|11984.5|11991.2|11990.3|11993.1|11992.1|11984.7|11983.8|963
1658215500000|2022-07-19 07:25:00|11991.1|11990.2|11993.3|11991.8|11997.9|11996.7|11986.2|11985.1|1186
1658215800000|2022-07-19 07:30:00|11993.2|11991.7|11993.9|11993|12003.8|12002.3|11991|11989.5|1570
1658216100000|2022-07-19 07:35:00|11993.6|11992.7|11998.5|11997|12007.5|12006|11992.5|11991.2|1462
1658216400000|2022-07-19 07:40:00|11998.4|11996.9|11990.5|11989|12002.6|12001.3|11986.8|11985.9|1246
1658216700000|2022-07-19 07:45:00|11990.6|11989.1|11998.8|11997.3|12002.2|12000.7|11990.2|11989.1|1052
1658217000000|2022-07-19 07:50:00|11998.9|11997.4|12003.3|12002.4|12004.8|12003.9|11996.6|11995.7|1346
1658217300000|2022-07-19 07:55:00|12003.2|12002.3|12010.1|12008.6|12011|12009.5|11997.7|11996.7|1339
1658217600000|2022-07-19 08:00:00|12010.3|12008.8|12017.5|12016.6|12023.1|12021.8|12008.2|12006.9|1456
1658217900000|2022-07-19 08:05:00|12017.6|12016.7|12021.5|12020|12021.6|12020.1|12015.4|12013.9|1317
1658218200000|2022-07-19 08:10:00|12021.3|12019.8|12010.3|12009.4|12021.6|12020.1|12008.6|12007.5|1203
1658218500000|2022-07-19 08:15:00|12010.7|12009.2|12024.5|12023.6|12024.8|12023.6|12009.9|12008.8|1156
1658218800000|2022-07-19 08:20:00|12024.9|12023.4|12019.7|12018.2|12025|12023.5|12014.7|12013.8|1173
1658219100000|2022-07-19 08:25:00|12019.4|12018.5|12010.1|12009.2|12019.9|12018.5|12009.5|12008.2|1039
1658219400000|2022-07-19 08:30:00|12009.9|12009|12011.7|12010.8|12017|12015.5|12009.4|12007.9|944
1658219700000|2022-07-19 08:35:00|12011.8|12010.9|12008.6|12007.7|12012.6|12011.1|12006.8|12005.5|804
1658220000000|2022-07-19 08:40:00|12009|12007.5|12006.9|12006|12009.1|12007.6|12002.8|12001.8|1002
1658220300000|2022-07-19 08:45:00|12007|12006.1|12002.6|12001.7|12008.8|12007.7|12000.6|11999.7|705
1658220600000|2022-07-19 08:50:00|12002.8|12001.9|12004.3|12003.4|12005.9|12004.7|12001.4|12000.4|749
1658220900000|2022-07-19 08:55:00|12004.4|12003.5|12021.8|12020.3|12022.2|12020.4|12004.3|12003.3|1006
1658221200000|2022-07-19 09:00:00|12021.9|12020.4|12016.7|12015.8|12021.9|12020.4|12012.1|12010.6|1122
1658221500000|2022-07-19 09:05:00|12016.9|12016|12010.1|12008.6|12016.9|12016|12006.6|12005.7|1035
1658221800000|2022-07-19 09:10:00|12009.9|12009|12008.5|12007.6|12011.1|12010|12003.6|12002.4|1002
1658222100000|2022-07-19 09:15:00|12008.6|12007.7|12006.8|12005.9|12008.9|12008|12001.6|12000.6|812
1658222400000|2022-07-19 09:20:00|12007|12006.1|12015.7|12014.8|12016.9|12015.4|12007|12006.1|880
1658222700000|2022-07-19 09:25:00|12016.1|12014.6|12013.4|12011.9|12017|12016.1|12011.6|12010.2|1026
1658223000000|2022-07-19 09:30:00|12013.1|12012.2|12008.9|12008|12016.8|12015.6|12007.5|12006.5|1060
1658223300000|2022-07-19 09:35:00|12009.1|12008.2|12015.6|12014.7|12016.7|12015.8|12003.9|12003|1070
1658223600000|2022-07-19 09:40:00|12015.7|12014.8|12024.8|12023.3|12028.3|12027.4|12013.6|12012.7|1008
1658223900000|2022-07-19 09:45:00|12024.5|12023.6|12021.7|12020.2|12028.5|12027.4|12021.3|12020.2|1010
1658224200000|2022-07-19 09:50:00|12021.8|12020.3|12019.1|12018.2|12025.1|12023.9|12019.1|12018.1|630
1658224500000|2022-07-19 09:55:00|12019.2|12018.3|12018.5|12017.6|12020.3|12019.4|12017.2|12016.3|598
1658224800000|2022-07-19 10:00:00|12018.4|12017.5|12023.8|12022.9|12024.5|12023.6|12017.6|12016.7|733
1658225100000|2022-07-19 10:05:00|12023.7|12022.8|12031.2|12029.7|12040.8|12039.3|12023.2|12021.9|1222
1658225400000|2022-07-19 10:10:00|12030.7|12029.8|12026.3|12024.8|12033.9|12033|12024.6|12023.1|933
1658225700000|2022-07-19 10:15:00|12026.1|12025.2|12021.2|12019.7|12026.1|12025.2|12019.4|12018.3|889
1658226000000|2022-07-19 10:20:00|12020.9|12020|12017.6|12016.7|12024|12023.1|12017.1|12016.2|758
1658226300000|2022-07-19 10:25:00|12017.7|12016.8|12023.1|12022.2|12023.2|12022.3|12016.5|12015.6|759
1658226600000|2022-07-19 10:30:00|12023|12022.1|12011.6|12010.7|12024.1|12023.1|12009.2|12007.8|1043
1658226900000|2022-07-19 10:35:00|12011.3|12010.4|12020.5|12019.6|12027.4|12026.2|12011|12009.7|995
1658227200000|2022-07-19 10:40:00|12020.4|12019.5|12021.1|12020.2|12021.6|12020.7|12017.4|12016.5|887
1658227500000|2022-07-19 10:45:00|12021.3|12020.4|12017.3|12016.4|12023.1|12022.2|12016|12015.1|701
1658227800000|2022-07-19 10:50:00|12016.9|12016|12023.9|12022.4|12024.6|12023.1|12009.9|12009|949
1658228100000|2022-07-19 10:55:00|12023.3|12021.8|12028.2|12026.7|12030.8|12029.5|12014.3|12013.4|1188
1658228400000|2022-07-19 11:00:00|12028.1|12026.6|12019.3|12018.4|12028.1|12026.6|12015.5|12014.6|1250
1658228700000|2022-07-19 11:05:00|12019.1|12018.2|12017|12016.1|12021.6|12020.7|12013.8|12012.6|1116
1658229000000|2022-07-19 11:10:00|12017.1|12016.2|12023.2|12022.3|12025.6|12024.7|12011.8|12010.7|1020
1658229300000|2022-07-19 11:15:00|12023.3|12022.4|12022.7|12021.8|12026.2|12025.2|12018.3|12017.4|1017
1658229600000|2022-07-19 11:20:00|12022.6|12021.7|12020.8|12019.9|12027.8|12026.9|12020.5|12019.6|830
1658229900000|2022-07-19 11:25:00|12020.9|12020|12023.3|12022.4|12025.4|12024.5|12019|12018.1|648
1658230200000|2022-07-19 11:30:00|12023.4|12022.5|12030.5|12029.6|12032.2|12031|12021.5|12020.6|937
1658230500000|2022-07-19 11:35:00|12030.4|12029.5|12029.8|12028.9|12033.2|12032.3|12025.4|12024.3|686
1658230800000|2022-07-19 11:40:00|12029.9|12029|12028|12027.1|12032.4|12031.5|12025.5|12024.5|823
1658231100000|2022-07-19 11:45:00|12028.1|12027.2|12023.7|12022.8|12030|12029.1|12021.7|12020.8|725
1658231400000|2022-07-19 11:50:00|12023.8|12022.9|12018.5|12017.6|12023.9|12023|12017.8|12016.9|700
1658231700000|2022-07-19 11:55:00|12018.7|12017.8|12020.2|12019.3|12022.8|12021.9|12018.1|12017.2|753
1658232000000|2022-07-19 12:00:00|12020.3|12019.4|12016|12015.1|12022.9|12022|12015.5|12014.6|995
1658232300000|2022-07-19 12:05:00|12016.1|12015.2|12014.4|12013.5|12020|12019.1|12014.4|12013.5|750
1658232600000|2022-07-19 12:10:00|12014.5|12013.6|12009.5|12008.6|12017.7|12016.8|12008.6|12007.7|805
1658232900000|2022-07-19 12:15:00|12009.6|12008.7|12004.3|12003.4|12015.3|12014.4|12004.3|12003.4|810
1658233200000|2022-07-19 12:20:00|12003.9|12003|12002.4|12001.5|12006.4|12005.5|12000.4|11999.5|1193
1658233500000|2022-07-19 12:25:00|12002.3|12001.4|12005.9|12003.5|12007.8|12006.5|12001.1|12000.2|665
1658233800000|2022-07-19 12:30:00|12005.8|12003.7|12011.5|12010.6|12013.8|12012.9|12005.3|12003.4|892
1658234100000|2022-07-19 12:35:00|12011.4|12010.5|12005.5|12004.6|12015.3|12014.4|12005.4|12004.5|979
1658234400000|2022-07-19 12:40:00|12005.6|12004.7|12007.1|12006.2|12008.4|12007.5|12002|12001.1|983
1658234700000|2022-07-19 12:45:00|12007.2|12006.3|12011.3|12010.4|12011.4|12010.5|12004.4|12003.5|798
1658235000000|2022-07-19 12:50:00|12011.1|12010.2|12010.7|12009.8|12015.4|12014.5|12007.4|12006.5|1084
1658235300000|2022-07-19 12:55:00|12010.9|12010|12012.5|12011.6|12015.8|12014.9|12006.7|12005.8|1005
1658235600000|2022-07-19 13:00:00|12012.2|12011.3|12008.6|12007.7|12013.6|12012.7|12008.1|12007.2|760
1658235900000|2022-07-19 13:05:00|12008.7|12007.8|12019.8|12018.9|12020.4|12019.5|12008.7|12007.8|918
1658236200000|2022-07-19 13:10:00|12020.2|12019.3|12025|12024.1|12028.2|12027.3|12020|12019.1|855
1658236500000|2022-07-19 13:15:00|12024.6|12023.7|12021.1|12020.2|12025.8|12024.9|12020.1|12019.2|733
1658236800000|2022-07-19 13:20:00|12021|12020.1|12027.5|12026.6|12029.2|12028.3|12021|12020.1|942
1658237100000|2022-07-19 13:25:00|12027.4|12026.5|12018.7|12017.8|12027.6|12026.7|12017.7|12016.8|845
1658237400000|2022-07-19 13:30:00|12018.6|12017.7|12023|12022.1|12027.3|12026.4|12018.4|12017.5|1133
1658237700000|2022-07-19 13:35:00|12022.7|12021.8|12030.8|12029.9|12034.7|12033.8|12022.7|12021.8|1107
1658238000000|2022-07-19 13:40:00|12031|12030.1|12030.1|12029.2|12032.2|12031.3|12025.1|12024.2|1061
1658238300000|2022-07-19 13:45:00|12030.3|12029.4|12031|12030.1|12034.3|12033.4|12026.7|12025.4|1112
1658238600000|2022-07-19 13:50:00|12030.9|12030|12023|12022.1|12040.9|12040|12021.8|12020.9|1234
1658238900000|2022-07-19 13:55:00|12022.9|12022|12017.1|12016.2|12023.3|12022.4|12016.1|12015|1110
1658239200000|2022-07-19 14:00:00|12016.6|12015.7|12009.7|12008.8|12019.2|12018.1|12008.6|12007.7|1084
1658239500000|2022-07-19 14:05:00|12010.1|12009.2|12016.3|12015.4|12016.3|12015.4|12005|12004.1|1168
1658239800000|2022-07-19 14:10:00|12016.8|12015.3|12020|12019.1|12040.9|12039.4|12010.3|12009.4|1557
1658240100000|2022-07-19 14:15:00|12020.2|12018.7|12017.7|12016.2|12020.4|12018.9|12005.5|12004.5|1630
1658240400000|2022-07-19 14:20:00|12017.6|12016.1|12020|12018.5|12024.5|12023|12012.8|12011.7|1508
1658240700000|2022-07-19 14:25:00|12019.9|12018.4|12023|12022.1|12027.3|12026.4|12016.2|12014.9|1352
1658241000000|2022-07-19 14:30:00|12022.3|12021.4|12017.8|12016.9|12027.4|12026.2|12017.4|12016.3|1217
1658241300000|2022-07-19 14:35:00|12017.9|12017|12014.4|12013.5|12018.7|12017.7|12009.9|12009|1309
1658241600000|2022-07-19 14:40:00|12014.3|12013.4|12010.5|12009.6|12017|12015.5|12009.3|12008.3|1335
1658241900000|2022-07-19 14:45:00|12010.7|12009.8|12018.4|12016.9|12018.8|12017.3|12010.7|12009.8|1056
1658242200000|2022-07-19 14:50:00|12018.5|12017|12032.6|12031.1|12034.4|12032.9|12018|12017|1502
1658242500000|2022-07-19 14:55:00|12032.4|12030.9|12028|12026.5|12032.7|12031.8|12026.9|12026|1269
1658242800000|2022-07-19 15:00:00|12027.9|12026.4|12037.2|12035.7|12046.4|12044.9|12027.4|12025.6|1388
1658243100000|2022-07-19 15:05:00|12037.4|12035.9|12041.3|12039.8|12042.8|12041.9|12031.2|12030.3|1046
1658243400000|2022-07-19 15:10:00|12041.4|12039.9|12039|12038.1|12041.8|12040.6|12031.9|12031|997
1658243700000|2022-07-19 15:15:00|12039.3|12037.8|12030.3|12028.8|12043.4|12042.4|12029.6|12028.4|840
1658244000000|2022-07-19 15:20:00|12030.4|12028.9|12022.9|12022|12031.7|12030.6|12022.7|12021.8|890
1658244300000|2022-07-19 15:25:00|12023.1|12022.2|12023.2|12022.3|12026|12025|12021.1|12020.1|762
1658244600000|2022-07-19 15:30:00|12023.9|12023|12021.9|12021|12024.9|12023.6|12019.2|12018|819
1658244900000|2022-07-19 15:35:00|12021.8|12020.9|12020.3|12019.4|12024.6|12023.6|12018.2|12017|703
1658245200000|2022-07-19 15:40:00|12020.2|12019.3|12018.3|12017.4|12023.9|12022.4|12015.8|12014.9|901
1658245500000|2022-07-19 15:45:00|12018.5|12017.6|12024.1|12022.6|12024.4|12023.2|12013.9|12012.9|923
1658245800000|2022-07-19 15:50:00|12024|12022.5|12020.3|12019.4|12026.6|12025.6|12017.9|12017|932
1658246100000|2022-07-19 15:55:00|12020.4|12019.5|12022|12021.1|12026|12025.1|12020.4|12019.5|839
1658246400000|2022-07-19 16:00:00|12021.9|12021|12019.9|12019|12024.1|12023.2|12019.9|12018.7|797
1658246700000|2022-07-19 16:05:00|12020|12019.1|12017.2|12016.3|12021.3|12020.3|12014.1|12013.2|610
1658247000000|2022-07-19 16:10:00|12017.3|12016.4|12019.4|12018.5|12024.1|12023.2|12016.9|12016|625
1658247300000|2022-07-19 16:15:00|12019.5|12018.6|12018.1|12017.2|12020.8|12019.7|12017.1|12015.9|528
1658247600000|2022-07-19 16:20:00|12018|12017.1|12020.3|12019.4|12024.3|12023.1|12017.8|12016.9|420
1658247900000|2022-07-19 16:25:00|12020.1|12019.2|12019.9|12019|12020.2|12019.3|12017.9|12017|444
1658248200000|2022-07-19 16:30:00|12019.8|12018.9|12020|12019.1|12025.7|12024.8|12018.8|12017.9|598
1658248500000|2022-07-19 16:35:00|12019.9|12019|12019.4|12018.5|12020.5|12019.6|12015.9|12015|530
1658248800000|2022-07-19 16:40:00|12019.5|12018.6|12012|12011.1|12020.1|12019.2|12011.1|12010.2|557
1658249100000|2022-07-19 16:45:00|12011.8|12010.9|12011|12010.1|12014.4|12013.1|12009.6|12008.7|459
1658249400000|2022-07-19 16:50:00|12010.9|12010|12006.4|12005.5|12012.1|12011.2|12005.6|12004.7|559
1658249700000|2022-07-19 16:55:00|12006.5|12005.6|12007.8|12006.9|12009.9|12009|12006.3|12005.4|607
1658250000000|2022-07-19 17:00:00|12008.2|12007.3|12007.2|12006.3|12011.3|12010.4|12006.8|12005.9|617
1658250300000|2022-07-19 17:05:00|12007|12006.1|12007.1|12006.2|12007.9|12007|12003.8|12002.9|575
1658250600000|2022-07-19 17:10:00|12007|12006.1|12003.2|12002.3|12009.1|12008.2|12003.2|12002.3|453
1658250900000|2022-07-19 17:15:00|12003.1|12002.2|12005.9|12005|12008.3|12007.1|12002.3|12001.2|615
1658251200000|2022-07-19 17:20:00|12005.8|12004.9|12005.2|12003.7|12006.6|12005.7|12001.4|12000.5|541
1658251500000|2022-07-19 17:25:00|12004.8|12003.9|12005.8|12004.3|12008|12006.9|12004|12003|646
1658251800000|2022-07-19 17:30:00|12005.7|12004.8|12007|12006.1|12007.8|12006.8|12004.9|12004|447
1658252100000|2022-07-19 17:35:00|12006.9|12006|12005|12004.1|12009.1|12008|12004.8|12003.9|485
1658252400000|2022-07-19 17:40:00|12004.9|12004|12004.2|12003.3|12005.5|12004.6|12002.9|12002|328
1658252700000|2022-07-19 17:45:00|12004.1|12003.2|12000.4|11999.5|12006.3|12005.4|12000.3|11999.4|536
1658253000000|2022-07-19 17:50:00|12000.3|11999.4|11999.8|11998.9|12002.8|12001.9|11998.6|11997.6|472
1658253300000|2022-07-19 17:55:00|11999.7|11998.8|11999|11998.1|12000.3|11999.4|11997.9|11997|473
1658253600000|2022-07-19 18:00:00|11999.1|11998.2|11998.8|11997.9|11999.9|11999|11997.8|11996.9|325
1658253900000|2022-07-19 18:05:00|11998.9|11998|11997.9|11997|12000|11999.1|11997.3|11996.4|257
1658254200000|2022-07-19 18:10:00|11998|11997.1|11994.8|11993.9|11998.2|11997.3|11994.4|11993.5|499
1658254500000|2022-07-19 18:15:00|11994.7|11993.8|11992.1|11991.2|11994.9|11994|11991.4|11990.5|498
1658254800000|2022-07-19 18:20:00|11992.2|11991.3|11993.1|11992.2|11993.3|11992.4|11988|11987.1|364
1658255100000|2022-07-19 18:25:00|11993.4|11992.5|11988.1|11987.2|11993.6|11992.7|11986.2|11985.3|445
1658255400000|2022-07-19 18:30:00|11987.9|11987|11988.1|11987.2|11990.4|11989.2|11987.6|11986.7|511
1658255700000|2022-07-19 18:35:00|11988|11987.1|11988.9|11988|11990.5|11989.6|11988|11987.1|394
1658256000000|2022-07-19 18:40:00|11988.8|11987.9|11989.2|11988.3|11991.3|11990.4|11986.5|11985.6|395
1658256300000|2022-07-19 18:45:00|11989.1|11988.2|11990|11989.1|11991.2|11990.3|11988.8|11987.9|390
1658256600000|2022-07-19 18:50:00|11989.9|11989|11996.2|11995.3|11996.7|11995.8|11989.7|11988.8|434
1658256900000|2022-07-19 18:55:00|11996.3|11995.4|11997.4|11996.5|11998.4|11997.5|11993.1|11992.2|563
1658257200000|2022-07-19 19:00:00|11997.3|11996.4|11991.1|11989.6|11997.3|11996.4|11990.7|11989.6|635
1658257500000|2022-07-19 19:05:00|11990.5|11989.2|11998.3|11996.8|11998.4|11997.2|11989.7|11988.7|494
1658257800000|2022-07-19 19:10:00|11997.8|11996.9|11997.6|11996.1|11999.6|11998.7|11994.6|11993.5|486
1658258100000|2022-07-19 19:15:00|11997.5|11996|11999.8|11998.3|12000.6|11999.7|11996.7|11995.5|450
1658258400000|2022-07-19 19:20:00|11999.9|11998.4|11994|11993.1|12000|11998.5|11991.6|11990.7|605
1658258700000|2022-07-19 19:25:00|11994.1|11993.2|11998.9|11998|11999.2|11998.2|11994|11992.8|405
1658259000000|2022-07-19 19:30:00|11998.8|11997.9|11996.2|11995.3|11999.3|11998|11994.8|11993.9|468
1658259300000|2022-07-19 19:35:00|11996|11995.1|11998|11997.1|11998.1|11997.2|11994|11993.1|486
1658259600000|2022-07-19 19:40:00|11997.9|11997|11997.9|11997|11999.4|11998.5|11997|11996.1|444
1658259900000|2022-07-19 19:45:00|11997.8|11996.9|12000.4|11998.9|12002.4|12001.2|11996.9|11996|474
1658260200000|2022-07-19 19:50:00|12000.9|12000|11998.7|11997.2|12002.6|12001.5|11998.4|11997.1|734
1658260500000|2022-07-19 19:55:00|11998.9|11997.4|11999.1|11998.2|12001.2|12000.2|11998.2|11997|565
1658260800000|2022-07-19 20:00:00|11998.8|11997.9|12001.1|12000.2|12002.4|12001.3|11998.8|11997.9|579
1658261100000|2022-07-19 20:05:00|12001.7|12000.1|12002.2|12001.3|12003.7|12002.5|12001|12000.1|266
1658261400000|2022-07-19 20:10:00|12002.5|12001|12003.1|12001.6|12003.2|12002|11999.6|11998.2|229
1658261700000|2022-07-19 20:15:00|12003|12001.5|12002.8|12001.9|12004.8|12003.9|12002.6|12001.4|325
1658262000000|2022-07-19 20:20:00|12002.7|12001.8|12001.1|11999.6|12003.2|12002.3|12000.8|11999.4|245
1658262300000|2022-07-19 20:25:00|12001.2|11999.7|12001.9|12000.4|12002.7|12001.6|12000.9|11999.6|262
1658262600000|2022-07-19 20:30:00|12001.8|12000.3|12004.8|12003.3|12005.4|12004.5|12001.6|12000.1|296
1658262900000|2022-07-19 20:35:00|12004.7|12003.2|12003.8|12002.9|12005.3|12004.1|12003.2|12002|266
1658263200000|2022-07-19 20:40:00|12003.7|12002.8|12002.9|12002|12004.1|12002.9|12002.4|12001.3|239
1658263500000|2022-07-19 20:45:00|12002.8|12001.9|12000.9|11999.4|12003.6|12002.2|12000.7|11999|182
1658263800000|2022-07-19 20:50:00|12001|11999.5|11999.7|11998.2|12001.4|12000|11999|11997.4|225
1658264100000|2022-07-19 20:55:00|11999.6|11998.1|11999.7|11991.2|12001.7|11998.3|11997.7|11991.1|463
1658264400000|2022-07-19 21:00:00|12000.1|11989.1|12010.8|11999.8|12011.8|12000.8|11999.5|11988.5|59
1658264700000|2022-07-19 21:05:00|12010.1|11999.1|12008.3|11997.3|12010.1|11999.4|12006.6|11996.4|179
1658265000000|2022-07-19 21:10:00|12008.2|11997.2|12007.4|11997.1|12010|12000|12002.6|11995.7|1231
1658265300000|2022-07-19 21:15:00|12008.3|11997.5|12007.5|11996.5|12020.1|12009.1|12003.3|11992.3|1232
1658265600000|2022-07-19 21:20:00|12007.6|11996.6|12006.6|11998.2|12009.9|12000.2|12004.4|11994.4|1594
1658265900000|2022-07-19 21:25:00|12006.8|11998|12005.6|11998.9|12011.2|12000.5|12005.1|11997.2|1308
1658266200000|2022-07-19 21:30:00|12006|11998.8|12004.5|11996.8|12007.9|12000.1|12003.5|11992.7|944
1658266500000|2022-07-19 21:35:00|12004.6|11996.7|12004.9|11998|12007.4|11999.1|12003.1|11993.3|365
1658266800000|2022-07-19 21:40:00|12005.5|11997.9|12004.2|11998.1|12005.6|11998.7|12003.4|11997.1|378
1658267100000|2022-07-19 21:45:00|12003.8|11998.3|12000.9|11993.4|12006.5|11999.2|12000|11990.6|720
1658267400000|2022-07-19 21:50:00|12001|11993.3|12004.6|11997.2|12007.9|11998.5|12000.2|11990.5|443
1658267700000|2022-07-19 21:55:00|12005|11997.1|12004.9|11995.2|12012.3|12001.3|12003.1|11993|308
1658268000000|2022-07-19 22:00:00|12005|11995.9|12005.5|12001.6|12010.6|12002.4|12001.5|11990.5|394
1658268300000|2022-07-19 22:05:00|12006.7|12001.1|12005.2|12001.8|12008.5|12002.1|12004.7|11999.6|266
1658268600000|2022-07-19 22:10:00|12005.1|12001.7|12004.7|12001.6|12008|12002|12004.3|12000.1|355
1658268900000|2022-07-19 22:15:00|12004.9|12001.4|12003.7|12001.1|12006.7|12003.2|12002.7|11998.9|1556
1658269200000|2022-07-19 22:20:00|12003.8|12001|12002.7|11999.9|12004.2|12001.8|12001.8|11999.2|487
1658269500000|2022-07-19 22:25:00|12002.5|12000.4|12006.2|12003.7|12006.8|12004.3|12002.3|11999.8|1127
1658269800000|2022-07-19 22:30:00|12006|12003.5|12006.8|12005.3|12008.2|12005.3|12005.2|12002.2|937
1658270100000|2022-07-19 22:35:00|12007.4|12005.1|12007.6|12005.3|12008.8|12006|12005.2|12002.7|849
1658270400000|2022-07-19 22:40:00|12007.4|12005.1|12009.1|12006.3|12010.1|12007.2|12004.6|12003.4|618
1658270700000|2022-07-19 22:45:00|12008.3|12005.8|12009.8|12006.9|12010.1|12007.2|12007.3|12005.4|725
1658271000000|2022-07-19 22:50:00|12009.7|12007|12008.3|12005.9|12009.9|12007.3|12007.8|12005.6|420
1658271300000|2022-07-19 22:55:00|12008.6|12006.3|12007.2|12005.1|12009.7|12007.3|12006.6|12004.4|342
1658271600000|2022-07-19 23:00:00|12006.9|12005.4|12007.1|12005|12008.3|12006.3|12004.8|12002.9|690
1658271900000|2022-07-19 23:05:00|12007.2|12004.7|12005.9|12004.4|12007.5|12005.7|12004.9|12003.2|510
1658272200000|2022-07-19 23:10:00|12006.3|12004|12008|12006.5|12009.1|12007.3|12005.5|12003.6|556
1658272500000|2022-07-19 23:15:00|12008.1|12006.6|12006.5|12005|12008.1|12006.6|12004.7|12003.3|584
1658272800000|2022-07-19 23:20:00|12006.4|12004.9|12005.5|12004|12007.7|12006.2|12004.7|12002.8|477
1658273100000|2022-07-19 23:25:00|12005.6|12004.1|12001.9|12000.4|12005.6|12004.1|12000.5|11999|453
1658273400000|2022-07-19 23:30:00|12001.8|12000.3|12005.5|12004|12006|12004.4|12000|11998.6|603
1658273700000|2022-07-19 23:35:00|12005.6|12004.1|12003|12001.5|12005.6|12004.1|12002.5|12001|340
1658274000000|2022-07-19 23:40:00|12003.2|12001.7|12002.8|12001.3|12006.9|12005.2|12002.6|12001.1|485
1658274300000|2022-07-19 23:45:00|12002.9|12001.4|12002.8|12001.3|12004.6|12002.9|12002.6|12001.2|342
1658274600000|2022-07-19 23:50:00|12002.7|12001.2|12004.1|12003.2|12004.6|12003.3|12002.3|12000.8|522
1658274900000|2022-07-19 23:55:00|12004.2|12003.3|12002.7|12001.8|12005.2|12003.9|12002.4|12001|442
1658275200000|2022-07-20 00:00:00|12002.8|12001.9|12004.2|12003.3|12006.9|12005.8|12002.5|12001.4|441
1658275500000|2022-07-20 00:05:00|12004.3|12003.4|12002.8|12001.9|12004.5|12003.4|12002.1|12001|227
1658275800000|2022-07-20 00:10:00|12002.9|12001.4|12006.5|12005.6|12006.7|12005.7|12002.2|12001|337
1658276100000|2022-07-20 00:15:00|12006.4|12005.5|12012.1|12010.6|12013.2|12012.3|12006.4|12005.2|520
1658276400000|2022-07-20 00:20:00|12012|12010.5|12012.4|12010.9|12014.3|12013.1|12008.6|12007.6|444
1658276700000|2022-07-20 00:25:00|12012.3|12010.8|12015.8|12014.3|12017.1|12015.7|12011.1|12010|534
1658277000000|2022-07-20 00:30:00|12015.7|12014.2|12014.8|12013.9|12018.7|12017.5|12013.6|12012.6|540
1658277300000|2022-07-20 00:35:00|12014.9|12014|12015.1|12014.2|12016.4|12015.1|12013.4|12012.3|325
1658277600000|2022-07-20 00:40:00|12015|12014.1|12014.5|12013|12015.7|12014.3|12012.6|12011.6|372
1658277900000|2022-07-20 00:45:00|12014.4|12012.9|12011.1|12010.2|12015.8|12014.5|12010.9|12009.7|597
1658278200000|2022-07-20 00:50:00|12011|12010.1|12017.2|12015.7|12017.7|12016.4|12009.7|12008.5|889
1658278500000|2022-07-20 00:55:00|12017.5|12016|12016.4|12015.5|12017.7|12016.3|12013|12011.9|731
1658278800000|2022-07-20 01:00:00|12016.5|12015.6|12011.8|12010.9|12017.9|12016.7|12011.1|12009.6|539
1658279100000|2022-07-20 01:05:00|12011.7|12010.8|12015.7|12014.2|12015.8|12014.4|12010|12008.9|499
1658279400000|2022-07-20 01:10:00|12015.4|12014.5|12013.6|12012.1|12015.8|12014.7|12011.5|12010.3|447
1658279700000|2022-07-20 01:15:00|12013.5|12012|12015|12014.1|12015.6|12014.5|12011.6|12010.3|602
1658280000000|2022-07-20 01:20:00|12014.9|12014|12011.7|12010.8|12015.7|12014.3|12011.5|12010.3|508
1658280300000|2022-07-20 01:25:00|12011.8|12010.9|12014.7|12013.2|12015.2|12014.1|12011.7|12010.8|473
1658280600000|2022-07-20 01:30:00|12014.2|12012.7|12014.5|12013|12014.7|12013.5|12011.4|12010.1|549
1658280900000|2022-07-20 01:35:00|12014.6|12013.1|12013.6|12012.7|12016.8|12015.6|12013.3|12012|516
1658281200000|2022-07-20 01:40:00|12013.4|12012.5|12016.4|12015.5|12019|12018|12012.5|12011.1|577
1658281500000|2022-07-20 01:45:00|12016.5|12015.6|12012.7|12011.8|12016.5|12015.6|12012.2|12011.3|467
1658281800000|2022-07-20 01:50:00|12012.6|12011.7|12015.4|12014.5|12017.8|12016.9|12012.6|12011.7|506
1658282100000|2022-07-20 01:55:00|12015.3|12014.4|12016.1|12015.2|12018.5|12017.6|12014.6|12013.7|555
1658282400000|2022-07-20 02:00:00|12016.2|12015.3|12014.8|12013.9|12017.1|12016.2|12014.6|12013.7|459
1658282700000|2022-07-20 02:05:00|12014.9|12014|12015.6|12014.7|12016.5|12015.4|12014.6|12013.4|381
1658283000000|2022-07-20 02:10:00|12015.7|12014.8|12019.4|12018.5|12020.7|12019.6|12015.7|12014.8|434
1658283300000|2022-07-20 02:15:00|12019.5|12018.6|12019.3|12018.4|12022.4|12021.2|12018.8|12017.6|470
1658283600000|2022-07-20 02:20:00|12019.2|12018.3|12020.4|12019.5|12020.7|12019.6|12017.7|12016.8|345
1658283900000|2022-07-20 02:25:00|12020.5|12019.6|12019.9|12019|12021.6|12020.7|12019.6|12018.7|422
1658284200000|2022-07-20 02:30:00|12020|12019.1|12020.9|12020|12021.6|12020.7|12018.8|12017.9|443
1658284500000|2022-07-20 02:35:00|12021|12020.1|12025.3|12024.4|12026.6|12025.6|12020.9|12020|630
1658284800000|2022-07-20 02:40:00|12025.1|12024.2|12029.8|12028.9|12029.8|12028.9|12023.2|12022|682
1658285100000|2022-07-20 02:45:00|12029.7|12028.8|12028.8|12027.9|12030.7|12029.8|12027.6|12026.7|652
1658285400000|2022-07-20 02:50:00|12028.7|12027.8|12028.7|12027.8|12029.5|12028.6|12027.3|12026.4|537
1658285700000|2022-07-20 02:55:00|12028.5|12027.6|12027.3|12026.4|12031.6|12030.7|12027|12026.1|630
1658286000000|2022-07-20 03:00:00|12027.4|12026.5|12025.1|12024.2|12027.5|12026.5|12024.5|12023.6|575
1658286300000|2022-07-20 03:05:00|12025|12024.1|12026.6|12025.7|12029.3|12028.4|12023.5|12022.6|531
1658286600000|2022-07-20 03:10:00|12026.7|12025.8|12027|12025.5|12029.2|12028.3|12025.8|12024.9|498
1658286900000|2022-07-20 03:15:00|12027.1|12025.6|12028.1|12027.2|12029.5|12028.4|12026.8|12025.5|433
1658287200000|2022-07-20 03:20:00|12028.4|12026.9|12028.2|12027.3|12030.1|12029.2|12027.7|12026.8|529
1658287500000|2022-07-20 03:25:00|12028.3|12027.4|12031.3|12030.4|12032.1|12031.2|12027.4|12026.5|596
1658287800000|2022-07-20 03:30:00|12031.2|12030.3|12029.3|12028.4|12032.4|12031.5|12028.6|12027.3|389
1658288100000|2022-07-20 03:35:00|12029.2|12028.3|12025.7|12024.8|12030.3|12029.2|12025.6|12024.7|414
1658288400000|2022-07-20 03:40:00|12025.6|12024.7|12027.1|12026.2|12028.4|12027.5|12025|12024.1|456
1658288700000|2022-07-20 03:45:00|12027.2|12026.3|12026.1|12025.2|12028.2|12027.3|12025.3|12024.4|395
1658289000000|2022-07-20 03:50:00|12026|12025.1|12024.5|12023.6|12026|12025.1|12022.9|12022|358
1658289300000|2022-07-20 03:55:00|12024.6|12023.7|12026.3|12025.4|12026.4|12025.5|12023.8|12022.9|365
1658289600000|2022-07-20 04:00:00|12026.2|12025.3|12027.4|12026.5|12028.3|12027.4|12025|12024.1|424
1658289900000|2022-07-20 04:05:00|12027.1|12026.2|12028.8|12027.9|12029|12028.1|12027|12026.1|471
1658290200000|2022-07-20 04:10:00|12028.7|12027.8|12030.3|12029.4|12030.4|12029.5|12027.1|12026.2|460
1658290500000|2022-07-20 04:15:00|12030.2|12029.3|12031.3|12029.8|12038.4|12036.9|12030.2|12029.2|569
1658290800000|2022-07-20 04:20:00|12030.9|12030|12032.4|12030.9|12033.4|12032.2|12029.6|12028.5|478
1658291100000|2022-07-20 04:25:00|12031.7|12030.8|12032.2|12030.7|12033.6|12032.6|12030.4|12029|416
1658291400000|2022-07-20 04:30:00|12032.3|12030.8|12032.8|12031.9|12034|12033.1|12029.7|12028.5|543
1658291700000|2022-07-20 04:35:00|12032.7|12031.8|12032|12030.5|12034.5|12033.6|12031.1|12030.2|371
1658292000000|2022-07-20 04:40:00|12032.1|12030.6|12030.8|12029.9|12032.2|12031.3|12028.7|12027.8|430
1658292300000|2022-07-20 04:45:00|12030.9|12030|12029.3|12028.4|12032.8|12031.9|12028.2|12027.3|430
1658292600000|2022-07-20 04:50:00|12030.1|12029.2|12031.2|12030.3|12031.6|12030.7|12028.5|12027.6|471
1658292900000|2022-07-20 04:55:00|12031.3|12030.4|12030.2|12029.3|12032.7|12031.6|12028.5|12027.5|459
1658293200000|2022-07-20 05:00:00|12030.1|12029.2|12029.7|12028.8|12030.8|12029.8|12026.3|12025.4|574
1658293500000|2022-07-20 05:05:00|12029.8|12028.9|12029.2|12028.3|12032.2|12031.1|12029.2|12028.3|503
1658293800000|2022-07-20 05:10:00|12029.3|12028.4|12029.6|12028.7|12030.5|12029.3|12026.7|12025.8|611
1658294100000|2022-07-20 05:15:00|12029.4|12028.5|12029.4|12028.5|12029.7|12028.6|12027.2|12026.3|526
1658294400000|2022-07-20 05:20:00|12029.3|12028.4|12029.8|12028.9|12030.1|12029.2|12026.1|12025.1|508
1658294700000|2022-07-20 05:25:00|12029.6|12028.7|12034.4|12033.5|12035.3|12034.4|12029.2|12028|526
1658295000000|2022-07-20 05:30:00|12034.7|12033.8|12028.3|12027.4|12034.7|12033.8|12028.2|12027.3|573
1658295300000|2022-07-20 05:35:00|12028.4|12027.5|12029.4|12028.5|12029.7|12028.6|12027.3|12026.4|450
1658295600000|2022-07-20 05:40:00|12029.5|12028.6|12027.9|12027|12030|12029.1|12025.1|12024.2|487
1658295900000|2022-07-20 05:45:00|12027.8|12026.9|12028.8|12027.3|12029.7|12028.8|12026.5|12025.6|483
1658296200000|2022-07-20 05:50:00|12028.9|12027.4|12029.6|12028.7|12031.6|12030.7|12027.5|12026.6|543
1658296500000|2022-07-20 05:55:00|12029.5|12028.6|12024.4|12021.3|12029.8|12028.9|12019.6|12016.6|1014
1658296800000|2022-07-20 06:00:00|12025.1|12021.8|12021.4|12019.9|12035.3|12032.9|12019.7|12018.2|1363
1658297100000|2022-07-20 06:05:00|12021.5|12020|12011.5|12010|12023.3|12021.9|12009.2|12007.7|1232
1658297400000|2022-07-20 06:10:00|12011.4|12009.9|12007.5|12006|12013.2|12011.8|12005.4|12004.3|924
1658297700000|2022-07-20 06:15:00|12007.1|12005.6|12009.2|12008.3|12012.2|12011.3|12006.5|12005|802
1658298000000|2022-07-20 06:20:00|12009.5|12008|12008.6|12007.1|12011.6|12010.5|12006.9|12005.4|720
1658298300000|2022-07-20 06:25:00|12008.5|12007|12005.2|12003.7|12008.8|12007.6|11998.7|11997.8|927
1658298600000|2022-07-20 06:30:00|12005.1|12004.2|12000|11999.1|12005.2|12004.3|11998.2|11997.2|905
1658298900000|2022-07-20 06:35:00|12000.1|11999.2|12002.8|12001.9|12003.8|12002.6|11994.9|11993.4|951
1658299200000|2022-07-20 06:40:00|12002.9|12002|11993.7|11992.2|12008.3|12007.1|11993.7|11992|1012
1658299500000|2022-07-20 06:45:00|11993.4|11991.9|12006.3|12004.8|12007.3|12005.8|11993.4|11991.9|1101
1658299800000|2022-07-20 06:50:00|12006.6|12005.1|12006|12004.5|12013.1|12011.8|12004.2|12002.9|1120
1658300100000|2022-07-20 06:55:00|12005.9|12004.4|12009|12008.1|12011.9|12010.3|12005.3|12003.9|997
1658300400000|2022-07-20 07:00:00|12009.1|12008.2|12016|12015.1|12018.3|12016.4|12002.4|12001.5|1533
1658300700000|2022-07-20 07:05:00|12016.2|12014.7|12009.4|12007.9|12020.1|12019.1|12006.8|12005.3|1287
1658301000000|2022-07-20 07:10:00|12009.3|12007.8|12017.4|12016.5|12018|12016.7|12004.4|12003.2|1124
1658301300000|2022-07-20 07:15:00|12017.5|12016.6|12018.4|12016.9|12020.5|12019.6|12014.3|12013.3|1240
1658301600000|2022-07-20 07:20:00|12018.8|12016.5|12024|12022.5|12030.5|12028.1|12013.7|12012.8|1515
1658301900000|2022-07-20 07:25:00|12023.8|12022.3|12018.6|12017.7|12025.5|12023.1|12016.5|12015.6|1286
1658302200000|2022-07-20 07:30:00|12018.7|12017.8|12020.5|12019.6|12024.1|12022.8|12015.8|12014.4|1397
1658302500000|2022-07-20 07:35:00|12020.4|12019.5|12009.8|12008.3|12020.6|12019.7|12009.2|12007.7|1320
1658302800000|2022-07-20 07:40:00|12009.9|12008.4|12003.6|12002.1|12013|12011.7|12002.2|12001.1|1224
1658303100000|2022-07-20 07:45:00|12003.7|12002.2|11995.7|11994.2|12010|12008.7|11994.3|11993.3|1287
1658303400000|2022-07-20 07:50:00|11995.3|11994.4|11992.8|11991.3|11997.7|11996.3|11989.4|11988|1516
1658303700000|2022-07-20 07:55:00|11992.7|11991.2|11991.4|11989.9|11998.4|11997|11990|11988.2|1323
1658304000000|2022-07-20 08:00:00|11991.8|11989.2|12005.9|12005|12010.3|12008.7|11989.5|11988|1609
1658304300000|2022-07-20 08:05:00|12006.3|12004.8|12004.5|12003|12009.9|12007.8|12002.3|12000.4|1257
1658304600000|2022-07-20 08:10:00|12004.6|12003.1|12003.7|12002.2|12012.7|12011.7|12003.4|12001.9|1225
1658304900000|2022-07-20 08:15:00|12003.6|12002.1|12002.9|12001.4|12007.8|12006.7|12000.3|11999|1147
1658305200000|2022-07-20 08:20:00|12002.7|12001.2|12001.3|11999.8|12005|12003.6|11999|11997.9|1161
1658305500000|2022-07-20 08:25:00|12001.7|12000.2|12000.9|11999.4|12005.6|12003.9|11999.8|11998.1|1019
1658305800000|2022-07-20 08:30:00|12000.8|11999.3|12007.1|12005.6|12009.5|12008.4|12000.8|11999.3|907
1658306100000|2022-07-20 08:35:00|12007.3|12005.8|12002.5|12001|12010.7|12009.6|12001.6|12000.3|1031
1658306400000|2022-07-20 08:40:00|12002.2|12001.3|12003.7|12002.8|12007.5|12006.4|12002|12000.5|901
1658306700000|2022-07-20 08:45:00|12003.5|12002.6|12011.3|12009.8|12011.5|12010.4|12002.6|12001.7|828
1658307000000|2022-07-20 08:50:00|12010.5|12009.6|12015.5|12014.6|12018.1|12016.2|12008.1|12007|900
1658307300000|2022-07-20 08:55:00|12015.6|12014.7|12005.5|12004|12015.7|12014.7|12002.3|12000.6|985
1658307600000|2022-07-20 09:00:00|12005.4|12003.9|12008.9|12008|12009.5|12008.3|12001.9|12000.5|947
1658307900000|2022-07-20 09:05:00|12008.6|12007.7|12015.7|12014.2|12016.7|12015.4|12008.1|12007|533
1658308200000|2022-07-20 09:10:00|12015.6|12014.1|12011.1|12010.2|12016.6|12015.1|12010.4|12009.2|490
1658308500000|2022-07-20 09:15:00|12011.9|12011|12024.8|12023.9|12025.1|12024.2|12011.7|12010.6|923
1658308800000|2022-07-20 09:20:00|12024.7|12023.8|12026.4|12025.5|12030.2|12029.3|12021.4|12020|926
1658309100000|2022-07-20 09:25:00|12026.5|12025.6|12029.9|12028.4|12033.1|12031.6|12025.1|12023.3|1210
1658309400000|2022-07-20 09:30:00|12029.8|12028.3|12021|12020.1|12031.9|12030.4|12020.1|12019.2|860
1658309700000|2022-07-20 09:35:00|12020.8|12019.9|12024.2|12023.3|12027.7|12026.6|12020.7|12019.8|908
1658310000000|2022-07-20 09:40:00|12024|12023.1|12023.9|12023|12028.5|12027.3|12022.4|12021.5|599
1658310300000|2022-07-20 09:45:00|12023.8|12022.9|12024.1|12023.2|12026|12024.7|12020.1|12019|542
1658310600000|2022-07-20 09:50:00|12023.8|12022.9|12021.6|12020.7|12026.4|12025.2|12017.9|12016.7|680
1658310900000|2022-07-20 09:55:00|12021.4|12020.5|12024.6|12023.7|12026.7|12025.8|12020.9|12019.8|805
1658311200000|2022-07-20 10:00:00|12024.1|12023.2|12024.6|12023.1|12025.2|12023.9|12016.5|12015.4|899
1658311500000|2022-07-20 10:05:00|12024.5|12023|12027|12026.1|12028.2|12027.3|12023.4|12022.2|670
1658311800000|2022-07-20 10:10:00|12026.9|12026|12018.1|12016.6|12027.2|12026.3|12014.9|12013.8|658
1658312100000|2022-07-20 10:15:00|12018.2|12016.7|12013.8|12012.9|12021.4|12020.2|12012.9|12012|833
1658312400000|2022-07-20 10:20:00|12013.7|12012.8|12009.7|12008.8|12016|12015.1|12007.8|12006.9|751
1658312700000|2022-07-20 10:25:00|12009.8|12008.9|12013|12012.1|12014.5|12013.6|12006.6|12005.7|883
1658313000000|2022-07-20 10:30:00|12012.9|12012|11993.9|11993|12013.1|12012.2|11993.6|11992.6|1320
1658313300000|2022-07-20 10:35:00|11993.6|11992.1|11978.2|11977.3|11993.6|11992.2|11978|11976.8|1597
1658313600000|2022-07-20 10:40:00|11978.1|11977.2|11978.1|11977.2|11985|11984.1|11973.9|11972.6|1316
1658313900000|2022-07-20 10:45:00|11978.2|11977.3|11970.9|11970|11979.2|11978|11965.4|11964.4|1262
1658314200000|2022-07-20 10:50:00|11971.1|11970.2|11974.4|11973.5|11976.5|11975.4|11968.8|11967.9|1142
1658314500000|2022-07-20 10:55:00|11974.5|11973.6|11981.3|11980.4|11984.3|11983.4|11974.4|11973.5|1078
1658314800000|2022-07-20 11:00:00|11981.5|11980.6|11984.3|11983.4|11987.1|11986.2|11979.2|11978.3|1160
1658315100000|2022-07-20 11:05:00|11984.2|11983.3|11989.9|11989|11994|11993.1|11983.6|11982.7|881
1658315400000|2022-07-20 11:10:00|11989.8|11988.9|11991.4|11990.5|11993.2|11992.2|11985|11984.1|938
1658315700000|2022-07-20 11:15:00|11991.2|11990.3|11989.3|11988.4|11994.4|11993.5|11986.9|11986|777
1658316000000|2022-07-20 11:20:00|11990|11989.1|11983.8|11982.9|11993.8|11992.9|11982.8|11981.7|895
1658316300000|2022-07-20 11:25:00|11983.6|11982.7|11982.2|11981.3|11986.1|11985|11979.3|11978.1|1024
1658316600000|2022-07-20 11:30:00|11982.1|11981.2|11979.8|11978.9|11984.3|11983.4|11979.5|11978.6|840
1658316900000|2022-07-20 11:35:00|11979.7|11978.8|11974.6|11973.7|11979.8|11978.9|11972.1|11971.2|866
1658317200000|2022-07-20 11:40:00|11974.7|11973.8|11977.6|11976.7|11980.7|11979.8|11974.2|11973.3|810
1658317500000|2022-07-20 11:45:00|11977.7|11976.8|11979.2|11978.3|11983.3|11982.3|11977.5|11976.6|796
1658317800000|2022-07-20 11:50:00|11979.3|11978.4|11971.3|11970.4|11983.2|11982.3|11969.5|11968.6|866
1658318100000|2022-07-20 11:55:00|11971.4|11970.5|11973.9|11973|11975.4|11974.5|11969.3|11968.4|1032
1658318400000|2022-07-20 12:00:00|11974|11973.1|11969.7|11968.8|11976.2|11975.3|11967.8|11966.9|995
1658318700000|2022-07-20 12:05:00|11969.8|11968.9|11977.8|11976.9|11979.3|11978.4|11968.9|11968|837
1658319000000|2022-07-20 12:10:00|11978|11977.1|11973.8|11972.9|11978|11977.1|11968|11967.1|719
1658319300000|2022-07-20 12:15:00|11973.7|11972.8|11966.7|11965.8|11974.6|11973.7|11966.1|11965.2|751
1658319600000|2022-07-20 12:20:00|11966.9|11966|11960.9|11960|11971.8|11970.9|11956.1|11954.9|1279
1658319900000|2022-07-20 12:25:00|11960.7|11959.8|11968.4|11967.5|11970.3|11969.4|11959.7|11958.8|986
1658320200000|2022-07-20 12:30:00|11968.3|11967.4|11971.1|11970.2|11976.1|11975.2|11966.9|11966|1055
1658320500000|2022-07-20 12:35:00|11971.2|11970.3|11973.5|11972.6|11976.7|11975.8|11970.1|11969.2|970
1658320800000|2022-07-20 12:40:00|11973.4|11972.5|11968.6|11967.7|11974.7|11973.8|11963.4|11962.5|1164
1658321100000|2022-07-20 12:45:00|11968.5|11967.6|11966.2|11965.3|11972.7|11971.8|11964.6|11963.7|915
1658321400000|2022-07-20 12:50:00|11966|11965.1|11982.8|11981.9|11990.8|11989.3|11965.6|11964.7|1689
1658321700000|2022-07-20 12:55:00|11982.7|11981.8|11984.1|11983.2|11987.6|11986.7|11979.5|11978.6|901
1658322000000|2022-07-20 13:00:00|11983.8|11982.9|11983.7|11982.8|11993.2|11992.3|11981.8|11980.9|1132
1658322300000|2022-07-20 13:05:00|11983.9|11983|11982.7|11981.8|11989.8|11988.9|11982.5|11981.6|920
1658322600000|2022-07-20 13:10:00|11982.8|11981.9|11988.9|11988|11990.2|11989.3|11978.8|11977.9|937
1658322900000|2022-07-20 13:15:00|11988.8|11987.9|11990.8|11989.9|11993.1|11992.2|11985.4|11984.5|1048
1658323200000|2022-07-20 13:20:00|11990.9|11990|11995.5|11994.6|12000.4|11999.5|11990.9|11990|961
1658323500000|2022-07-20 13:25:00|11995.4|11994.5|11998.1|11997.2|12000.3|11999.4|11990.3|11989.4|1101
1658323800000|2022-07-20 13:30:00|11998.2|11997.3|11991.5|11990.6|12002|12001.1|11990.1|11989.1|1267
1658324100000|2022-07-20 13:35:00|11991.4|11990.5|11996.1|11995.2|12004.7|12003.5|11991.4|11990.5|1215
1658324400000|2022-07-20 13:40:00|11996.2|11995.3|11990.8|11989.9|11998|11997.1|11987.9|11987|1001
1658324700000|2022-07-20 13:45:00|11990.9|11990|11985.2|11984.3|11992.1|11991.2|11981.5|11980.6|1124
1658325000000|2022-07-20 13:50:00|11985.6|11984.1|11987.1|11986.2|11992.1|11990.9|11980.7|11979.8|1286
1658325300000|2022-07-20 13:55:00|11987.3|11986.4|11982.7|11981.2|11992.5|11991.6|11981.5|11980.4|1138
1658325600000|2022-07-20 14:00:00|11982.5|11981|11981|11980.1|11986.3|11985.2|11979.3|11978.4|1243
1658325900000|2022-07-20 14:05:00|11981.1|11980.2|11982.4|11981.5|11985|11984.1|11974.5|11973.6|1290
1658326200000|2022-07-20 14:10:00|11982.3|11981.4|11981.5|11980|11986.2|11985.3|11978.8|11977.9|916
1658326500000|2022-07-20 14:15:00|11981.4|11980.6|11981.1|11980.2|11984.5|11983.6|11978.7|11977.8|886
1658326800000|2022-07-20 14:20:00|11981|11980.1|11984|11983.1|11984.7|11983.4|11978.2|11977.3|937
1658327100000|2022-07-20 14:25:00|11984.1|11983.2|11990.3|11988.8|11996.7|11995.8|11982.9|11982|1047
1658327400000|2022-07-20 14:30:00|11989.9|11989|11997.4|11996.5|11999.4|11998.5|11985.1|11984.2|1099
1658327700000|2022-07-20 14:35:00|11997.5|11996.6|12001|12000.1|12007|12006.1|11995.4|11994.5|990
1658328000000|2022-07-20 14:40:00|12001.1|12000.2|11990.6|11989.7|12001.1|12000.2|11990.6|11989.7|975
1658328300000|2022-07-20 14:45:00|11990.8|11989.9|11991.1|11990.2|11998.1|11997.2|11985.9|11985|950
1658328600000|2022-07-20 14:50:00|11991.2|11990.3|11998.3|11997.4|12000.1|11999.2|11987.4|11986.5|1253
1658328900000|2022-07-20 14:55:00|11998.4|11997.5|11998.1|11997.2|11999.6|11998.7|11990.5|11989.6|1212
1658329200000|2022-07-20 15:00:00|11998.2|11997.3|11992.9|11992|12001.5|12000.6|11992.6|11991.7|1193
1658329500000|2022-07-20 15:05:00|11992.8|11991.9|11994.8|11993.9|11997.2|11996.2|11987.3|11986.4|1209
1658329800000|2022-07-20 15:10:00|11994.9|11994|11993.7|11992.8|12000|11999.1|11993|11992.1|1023
1658330100000|2022-07-20 15:15:00|11993.6|11992.7|11984.8|11983.9|11994.3|11993.4|11984.3|11983.4|927
1658330400000|2022-07-20 15:20:00|11984.9|11984|11987.8|11986.9|11990.4|11989.5|11984.9|11984|813
1658330700000|2022-07-20 15:25:00|11987.7|11986.8|11979.8|11978.9|11987.8|11986.9|11978.6|11977.7|772
1658331000000|2022-07-20 15:30:00|11979.9|11979|11982.2|11981.3|11985.2|11984.3|11977.6|11976.7|783
1658331300000|2022-07-20 15:35:00|11982.3|11981.4|11977|11976.1|11983.8|11982.9|11974.5|11973.6|744
1658331600000|2022-07-20 15:40:00|11976.8|11975.9|11980.9|11980|11981.4|11980.3|11974.2|11973.3|667
1658331900000|2022-07-20 15:45:00|11981|11980.1|11983.6|11982.7|11985.8|11984.9|11979.1|11978.2|749
1658332200000|2022-07-20 15:50:00|11983.7|11982.8|11986.1|11985.2|11988.7|11987.8|11982.1|11981.2|690
1658332500000|2022-07-20 15:55:00|11986|11985.1|11988.2|11987.3|11989.3|11988.4|11983.4|11982.5|705
1658332800000|2022-07-20 16:00:00|11988.3|11987.4|11985.2|11984.3|11989.6|11988.7|11984.8|11983.9|712
1658333100000|2022-07-20 16:05:00|11985.5|11984.6|11983.9|11983|11989.7|11988.8|11982.9|11982|561
1658333400000|2022-07-20 16:10:00|11984|11983.1|11981.8|11980.9|11986|11985.1|11981.7|11980.6|446
1658333700000|2022-07-20 16:15:00|11981.9|11981|11979.8|11978.9|11985.2|11984.3|11979.6|11978.7|578
1658334000000|2022-07-20 16:20:00|11979.9|11979|11979.3|11978.4|11982.7|11981.8|11977.9|11977|597
1658334300000|2022-07-20 16:25:00|11979.2|11978.3|11978.7|11977.8|11980.4|11979.4|11978.2|11977.2|465
1658334600000|2022-07-20 16:30:00|11978.6|11977.7|11980.7|11979.8|11981.2|11980.3|11977.9|11977|660
1658334900000|2022-07-20 16:35:00|11980.8|11979.9|11976.7|11975.8|11981.8|11980.9|11975.9|11975|850
1658335200000|2022-07-20 16:40:00|11977|11976.1|11972.1|11971.2|11978|11977.1|11968.6|11967.7|758
1658335500000|2022-07-20 16:45:00|11972|11971.1|11963.6|11962.7|11972.4|11971.5|11962.8|11961.9|877
1658335800000|2022-07-20 16:50:00|11963.4|11962.5|11969|11968.1|11972.9|11972|11960.5|11959.6|915
1658336100000|2022-07-20 16:55:00|11969.1|11968.2|11972.5|11971.6|11974.3|11973.4|11967.2|11966.3|769
1658336400000|2022-07-20 17:00:00|11972.1|11971.2|11964.7|11963.8|11976.5|11975.6|11962.1|11960.6|1314
1658336700000|2022-07-20 17:05:00|11964.6|11963.7|11963.9|11963|11970.5|11969.6|11962|11961.1|1084
1658337000000|2022-07-20 17:10:00|11964.1|11963.2|11965.9|11965|11968.8|11967.9|11958.9|11957.9|1039
1658337300000|2022-07-20 17:15:00|11965.8|11964.9|11963.8|11962.9|11966.3|11965.1|11960.8|11959.3|852
1658337600000|2022-07-20 17:20:00|11963.4|11962.5|11965.9|11965|11968.4|11967.5|11962|11961.1|748
1658337900000|2022-07-20 17:25:00|11966|11965.1|11967.2|11966.3|11968.2|11967.3|11962.3|11961.3|686
1658338200000|2022-07-20 17:30:00|11967.4|11966.5|11966.9|11966|11971.1|11970|11963.7|11962.8|664
1658338500000|2022-07-20 17:35:00|11967|11966.1|11958.1|11957.2|11967.2|11966.3|11956.9|11956|738
1658338800000|2022-07-20 17:40:00|11957.9|11957|11965|11964.1|11966.4|11965.4|11957.2|11956.1|722
1658339100000|2022-07-20 17:45:00|11965.1|11964.2|11963.7|11962.8|11966.2|11965.3|11963.1|11962.2|599
1658339400000|2022-07-20 17:50:00|11963.8|11962.9|11959.2|11958.3|11965.3|11964.2|11958.7|11957.8|622
1658339700000|2022-07-20 17:55:00|11959.3|11958.4|11958.2|11957.3|11959.3|11958.4|11953.9|11953|970
1658340000000|2022-07-20 18:00:00|11958.1|11957.2|11961.8|11960.9|11964.1|11963.2|11957.9|11957|1017
1658340300000|2022-07-20 18:05:00|11962|11961.1|11961|11960.1|11963.1|11962.2|11959.3|11958.2|746
1658340600000|2022-07-20 18:10:00|11960.9|11960|11961.5|11960.6|11965.3|11964|11959.9|11958.9|966
1658340900000|2022-07-20 18:15:00|11961.4|11960.5|11961.6|11960.7|11962.5|11961.5|11958.8|11957.9|794
1658341200000|2022-07-20 18:20:00|11962|11961.1|11962.4|11961.5|11963.2|11962.3|11959.3|11958.4|825
1658341500000|2022-07-20 18:25:00|11962.3|11961.4|11968|11967.1|11968.4|11967.2|11962|11961.1|598
1658341800000|2022-07-20 18:30:00|11968.1|11967.2|11971.2|11970.3|11974.3|11973.3|11967.1|11966.2|694
1658342100000|2022-07-20 18:35:00|11971.3|11970.4|11972.9|11972|11974.5|11973.6|11970.7|11969.8|704
1658342400000|2022-07-20 18:40:00|11972.8|11971.9|11968.2|11967.3|11972.9|11972|11967|11966.1|657
1658342700000|2022-07-20 18:45:00|11968.1|11967.2|11970.2|11969.3|11971|11970.1|11967.4|11966.3|649
1658343000000|2022-07-20 18:50:00|11970.1|11969.2|11966.9|11966|11970.5|11969.6|11966.8|11965.9|627
1658343300000|2022-07-20 18:55:00|11966.8|11965.9|11966.9|11966|11969.4|11968.5|11965.2|11964.3|565
1658343600000|2022-07-20 19:00:00|11967|11966.1|11974.4|11972.9|11974.5|11973.4|11966.7|11965.7|537
1658343900000|2022-07-20 19:05:00|11974.5|11973|11972.1|11971.2|11975|11974|11970.8|11969.4|541
1658344200000|2022-07-20 19:10:00|11971.9|11971|11966.6|11965.7|11971.9|11971|11966|11965.1|489
1658344500000|2022-07-20 19:15:00|11966.5|11965.6|11968.9|11967.4|11969.3|11968.2|11965.1|11964.2|470
1658344800000|2022-07-20 19:20:00|11968.2|11967.3|11967|11966.1|11969.7|11968.8|11965|11964.1|542
1658345100000|2022-07-20 19:25:00|11966.9|11966|11970.1|11969.2|11970.1|11969.2|11966.8|11965.9|438
1658345400000|2022-07-20 19:30:00|11970|11969.1|11972.8|11971.9|11973.5|11972.4|11967.5|11966.5|783
1658345700000|2022-07-20 19:35:00|11972.7|11971.2|11973.6|11972.7|11975.6|11973.9|11971.5|11970.2|516
1658346000000|2022-07-20 19:40:00|11973.5|11972.6|11976.9|11976|11977.6|11976.6|11972.8|11971.3|557
1658346300000|2022-07-20 19:45:00|11976.8|11975.9|11975.3|11974.4|11977.7|11976.7|11975.2|11974.3|556
1658346600000|2022-07-20 19:50:00|11974.7|11973.8|11975|11974.1|11978|11977.1|11972.4|11971.5|550
1658346900000|2022-07-20 19:55:00|11974.9|11974|11976.6|11975.1|11977.8|11976.7|11973.1|11972.1|543
1658347200000|2022-07-20 20:00:00|11976.7|11975.2|11977.3|11976.4|11978.6|11977.5|11974.4|11973.2|418
1658347500000|2022-07-20 20:05:00|11977.2|11976.3|11976.5|11975.6|11978.2|11977|11976.5|11975.3|189
1658347800000|2022-07-20 20:10:00|11976.6|11975.7|11976.2|11975.3|11977.3|11975.8|11976.1|11974.9|108
1658348100000|2022-07-20 20:15:00|11976.5|11975|11975.3|11973.8|11976.5|11975.1|11975.1|11973.7|191
1658348400000|2022-07-20 20:20:00|11975.2|11973.7|11976.4|11974.9|11976.8|11975.3|11974.9|11973.7|169
1658348700000|2022-07-20 20:25:00|11976.5|11975|11976.1|11975.2|11977.1|11975.6|11974.5|11973|227
1658349000000|2022-07-20 20:30:00|11976.2|11974.7|11975.9|11974.4|11977.5|11976.3|11975.2|11973.7|252
1658349300000|2022-07-20 20:35:00|11975.8|11974.3|11974.4|11972.9|11975.9|11974.6|11974|11972.5|163
1658349600000|2022-07-20 20:40:00|11974.5|11973.6|11977.6|11976.7|11978.9|11977.7|11974.4|11973.3|162
1658349900000|2022-07-20 20:45:00|11978.1|11976.6|11979.5|11978|11980.1|11978.3|11977.4|11976.2|159
1658350200000|2022-07-20 20:50:00|11979.4|11977.9|11979.7|11978.2|11980.8|11979.1|11979.2|11977.4|221
1658350500000|2022-07-20 20:55:00|11980|11977.8|11979.5|11968.5|11982.4|11979.5|11979.1|11968.1|514
1658350800000|2022-07-20 21:00:00|11978.4|11967.4|11981|11970|11981.5|11970.5|11977.1|11966.1|42
1658351100000|2022-07-20 21:05:00|11980|11972|11979.6|11971.2|11981.2|11972.8|11978.8|11970.4|78
1658351400000|2022-07-20 21:10:00|11980.2|11971|11985.3|11974.3|11985.7|11976.7|11978.8|11970.5|1462
1658351700000|2022-07-20 21:15:00|11985.4|11974.4|11983.7|11973.7|11986.7|11976.3|11983.3|11972.9|128
1658352000000|2022-07-20 21:20:00|11983.8|11973.8|11983|11975.1|11984.7|11977.3|11981.7|11972.7|190
1658352300000|2022-07-20 21:25:00|11983.1|11975.2|11984.4|11973.4|11985.5|11978.8|11982.1|11973|161
1658352600000|2022-07-20 21:30:00|11983.7|11974.6|11983|11976.1|11984.6|11977.7|11981.8|11972.6|180
1658352900000|2022-07-20 21:35:00|11983.6|11975.3|11982.1|11976|11984|11976.9|11982|11973.8|136
1658353200000|2022-07-20 21:40:00|11982.2|11975.8|11982.1|11975.6|11984.7|11978.2|11981.5|11973.5|160
1658353500000|2022-07-20 21:45:00|11982.2|11975.9|11982.1|11975.9|11983.6|11978.3|11981.1|11974.7|174
1658353800000|2022-07-20 21:50:00|11981.7|11976.3|11981.7|11975.4|11984.3|11976.8|11980.9|11973.4|147
1658354100000|2022-07-20 21:55:00|11981.6|11975.3|11982.4|11975.7|11983.3|11976.7|11981.1|11974.6|141
1658354400000|2022-07-20 22:00:00|11982.7|11975.2|11981.5|11977.4|11985.8|11978.1|11981.5|11972|358
1658354700000|2022-07-20 22:05:00|11981.6|11977.5|11981.6|11978.6|11982.5|11978.6|11981.4|11975.6|362
1658355000000|2022-07-20 22:10:00|11981.3|11978.5|11983.1|11980|11984.2|11981.2|11981.1|11976.2|333
1658355300000|2022-07-20 22:15:00|11983.4|11979.4|11982.5|11978.4|11984|11981.2|11981.9|11976.9|1166
1658355600000|2022-07-20 22:20:00|11982.3|11978.2|11983.1|11980.6|11983.4|11981|11981.3|11976.9|1239
1658355900000|2022-07-20 22:25:00|11983|11980.5|11983|11980.1|11983.3|11981.1|11979.7|11976.8|894
1658356200000|2022-07-20 22:30:00|11983.1|11980|11982.5|11980|11983.3|11980.9|11979.7|11977.2|715
1658356500000|2022-07-20 22:35:00|11982.4|11979.9|11979.6|11978.1|11982.7|11980.4|11979.4|11977.1|617
1658356800000|2022-07-20 22:40:00|11979.8|11977.6|11980.1|11977.5|11982.6|11979.8|11979.4|11977.3|695
1658357100000|2022-07-20 22:45:00|11979.9|11977.3|11979.6|11977.1|11981.7|11978.9|11978.3|11976.2|788
1658357400000|2022-07-20 22:50:00|11979.7|11977.2|11979.7|11977.2|11980.3|11977.7|11979|11976.3|593
1658357700000|2022-07-20 22:55:00|11979.8|11977.3|11979.1|11976.6|11980.2|11977.8|11978.5|11976.4|717
1658358000000|2022-07-20 23:00:00|11979|11976.5|11975.6|11973.5|11980.6|11978.1|11974.5|11972.5|813
1658358300000|2022-07-20 23:05:00|11975.3|11973.8|11973.4|11971.9|11977.2|11975.7|11972.2|11970.3|686
1658358600000|2022-07-20 23:10:00|11973.3|11971.8|11974|11972.5|11974.8|11973.7|11972.7|11970.7|422
1658358900000|2022-07-20 23:15:00|11973.9|11972.4|11970.4|11969.5|11974.1|11972.9|11970|11968.8|257
1658359200000|2022-07-20 23:20:00|11970.3|11969.4|11969.6|11968.1|11970.5|11969.4|11968.1|11966.9|403
1658359500000|2022-07-20 23:25:00|11969.5|11968|11970.7|11969.2|11972.3|11971.1|11969.5|11968|384
1658359800000|2022-07-20 23:30:00|11970.6|11969.1|11968.5|11967.6|11970.8|11969.3|11968.2|11966.8|255
1658360100000|2022-07-20 23:35:00|11968.6|11967.7|11970|11968.5|11970.7|11969.6|11968.5|11967.2|324
1658360400000|2022-07-20 23:40:00|11969.9|11968.4|11969.1|11967.6|11970.1|11968.7|11968.4|11967.3|148
1658360700000|2022-07-20 23:45:00|11969|11967.5|11969.8|11968.3|11969.9|11968.7|11968.6|11967.2|157
1658361000000|2022-07-20 23:50:00|11969.9|11968.4|11971.8|11970.3|11974.7|11973.2|11969.8|11968.3|501
1658361300000|2022-07-20 23:55:00|11971.9|11970.4|11968.6|11967.1|11972.2|11970.7|11968|11966.7|385
1658361600000|2022-07-21 00:00:00|11968.5|11967.6|11966.1|11965.2|11968.5|11967.6|11963.6|11962.5|611
1658361900000|2022-07-21 00:05:00|11966.7|11965.8|11964.4|11963.5|11968.8|11967.9|11964.1|11963|556
1658362200000|2022-07-21 00:10:00|11964.3|11963.4|11968.8|11967.9|11969.3|11968.4|11964.2|11963.3|497
1658362500000|2022-07-21 00:15:00|11969.4|11968.5|11964.6|11963.7|11969.4|11968.5|11964.5|11963.6|516
1658362800000|2022-07-21 00:20:00|11964.7|11963.8|11968.2|11967.3|11969.3|11968.4|11964.6|11963.5|534
1658363100000|2022-07-21 00:25:00|11968.3|11967.4|11966.7|11965.8|11968.3|11967.4|11966.2|11965.3|254
1658363400000|2022-07-21 00:30:00|11966.6|11965.7|11965.7|11964.8|11969.5|11968.6|11965.5|11964.6|426
1658363700000|2022-07-21 00:35:00|11965.6|11964.7|11965.6|11964.7|11966.2|11965.3|11964.1|11963.2|402
1658364000000|2022-07-21 00:40:00|11965.8|11964.9|11966.5|11965.6|11968.3|11967.1|11965.3|11964.4|510
1658364300000|2022-07-21 00:45:00|11966.4|11965.5|11969.5|11968.6|11971.6|11970.7|11966.4|11965.5|542
1658364600000|2022-07-21 00:50:00|11969.6|11968.7|11967.4|11966.5|11969.8|11968.9|11965.2|11964.3|754
1658364900000|2022-07-21 00:55:00|11967.3|11966.4|11968.1|11966.6|11968.8|11967.7|11965.7|11964.4|617
1658365200000|2022-07-21 01:00:00|11968|11966.5|11967.8|11966.9|11969.8|11968.8|11966.8|11965.5|440
1658365500000|2022-07-21 01:05:00|11967.7|11966.8|11966.4|11965.5|11967.7|11966.8|11963.8|11962.9|483
1658365800000|2022-07-21 01:10:00|11966.3|11965.4|11969|11967.5|11971.4|11970.4|11966.3|11965.3|622
1658366100000|2022-07-21 01:15:00|11969.1|11967.6|11970.9|11970|11971.8|11970.7|11968|11966.6|675
1658366400000|2022-07-21 01:20:00|11971.1|11970.2|11972.1|11970.6|11973.6|11972.7|11968.7|11967.8|636
1658366700000|2022-07-21 01:25:00|11972.2|11970.7|11969.9|11968.4|11972.2|11970.7|11966.3|11965.3|537
1658367000000|2022-07-21 01:30:00|11969.8|11968.3|11973|11972.1|11975|11974.1|11969|11967.5|857
1658367300000|2022-07-21 01:35:00|11973.1|11972.2|11976.7|11975.8|11978|11977.1|11972.4|11971.5|740
1658367600000|2022-07-21 01:40:00|11976.6|11975.7|11974.3|11973.4|11978.7|11977.8|11973.9|11973|731
1658367900000|2022-07-21 01:45:00|11974.2|11973.3|11981.5|11980.6|11982.4|11980.9|11972.4|11971.4|677
1658368200000|2022-07-21 01:50:00|11981.6|11980.7|11979.9|11979|11982.6|11981.3|11978.7|11977.6|579
1658368500000|2022-07-21 01:55:00|11979.8|11978.9|11985.9|11984.4|11986.6|11985.7|11979.1|11977.8|522
1658368800000|2022-07-21 02:00:00|11985.4|11984.5|11985.5|11984|11986|11984.8|11980.4|11979.4|606
1658369100000|2022-07-21 02:05:00|11985.4|11983.9|11983.8|11982.3|11986|11984.8|11982.3|11981.1|342
1658369400000|2022-07-21 02:10:00|11983.5|11982.6|11984.8|11983.9|11986.9|11986|11983.4|11982.5|493
1658369700000|2022-07-21 02:15:00|11984.9|11984|11982.7|11981.8|11986.1|11985.1|11981.4|11980.5|539
1658370000000|2022-07-21 02:20:00|11982.8|11981.9|11980.5|11979.6|11984.3|11983.4|11980.2|11979.1|570
1658370300000|2022-07-21 02:25:00|11980.4|11979.5|11984.5|11983.6|11985.4|11984.4|11979.4|11978.2|549
1658370600000|2022-07-21 02:30:00|11984.4|11983.5|11983.8|11982.9|11984.8|11983.9|11982.9|11982|597
1658370900000|2022-07-21 02:35:00|11983.7|11982.8|11984.5|11983.6|11986.7|11985.5|11983.3|11982.2|446
1658371200000|2022-07-21 02:40:00|11984.4|11983.5|11986.6|11985.7|11987.5|11986.5|11983.2|11982.3|525
1658371500000|2022-07-21 02:45:00|11986.7|11985.8|11985.8|11984.9|11987|11986.1|11984.8|11983.9|573
1658371800000|2022-07-21 02:50:00|11985.5|11984.6|11986.4|11985.5|11986.9|11985.9|11983.4|11982.5|581
1658372100000|2022-07-21 02:55:00|11986.5|11985.6|11985.3|11984.4|11987|11986.1|11984.4|11983.5|576
1658372400000|2022-07-21 03:00:00|11985.4|11984.5|11983.6|11982.1|11986.7|11985.8|11982.6|11981.7|709
1658372700000|2022-07-21 03:05:00|11983.7|11982.2|11991|11989.5|11993.7|11992|11983.7|11982.2|1088
1658373000000|2022-07-21 03:10:00|11991.1|11989.4|11986|11984.5|11991.7|11990.2|11984.1|11982.6|869
1658373300000|2022-07-21 03:15:00|11985.9|11984.4|11984.8|11983.3|11986.7|11985.2|11981.8|11980.3|978
1658373600000|2022-07-21 03:20:00|11984.7|11983.2|11982.3|11981.4|11985.6|11984.5|11981.7|11980.4|691
1658373900000|2022-07-21 03:25:00|11982.4|11981.5|11983.2|11981.7|11985.9|11984.8|11982.3|11981.4|461
1658374200000|2022-07-21 03:30:00|11982.8|11981.9|11978.2|11977.3|11983.6|11982.4|11978.2|11977.3|597
1658374500000|2022-07-21 03:35:00|11977.4|11976.5|11978.4|11977.5|11979.9|11978.7|11977.2|11976.3|623
1658374800000|2022-07-21 03:40:00|11978.5|11977.6|11980.3|11979.4|11981.4|11980.5|11978.5|11977.6|618
1658375100000|2022-07-21 03:45:00|11980.4|11979.5|11981.1|11980.2|11981.4|11980.5|11978.9|11978|726
1658375400000|2022-07-21 03:50:00|11981|11980.1|11981.8|11980.9|11983|11982.1|11981|11980.1|507
1658375700000|2022-07-21 03:55:00|11981.7|11980.8|11980.5|11979.6|11981.7|11980.8|11979|11978.1|484
1658376000000|2022-07-21 04:00:00|11980.6|11979.7|11980.8|11979.9|11982.7|11981.7|11980.3|11979.4|384
1658376300000|2022-07-21 04:05:00|11980.9|11980|11980.6|11979.7|11981.7|11980.8|11979.9|11979|311
1658376600000|2022-07-21 04:10:00|11980.5|11979.6|11983.8|11982.9|11984.4|11983.5|11980|11978.9|416
1658376900000|2022-07-21 04:15:00|11983.7|11982.8|11985.8|11984.3|11986.6|11985.7|11983.7|11982.8|331
1658377200000|2022-07-21 04:20:00|11985.9|11984.4|11988.3|11987.4|11989.2|11988.1|11985.4|11984.4|475
1658377500000|2022-07-21 04:25:00|11988.4|11987.5|11983.6|11982.7|11988.5|11987.6|11983.6|11982.5|518
1658377800000|2022-07-21 04:30:00|11983.7|11982.8|11991|11989.5|11996.6|11995.1|11983.7|11982.4|976
1658378100000|2022-07-21 04:35:00|11991.1|11989.6|11988.4|11986.9|11991.1|11989.7|11987|11985.6|768
1658378400000|2022-07-21 04:40:00|11988.5|11987|11991.9|11990.4|11992.8|11991.6|11988.1|11986.6|551
1658378700000|2022-07-21 04:45:00|11991.8|11990.3|11994.1|11993.2|11994.8|11993.5|11990.9|11989.7|577
1658379000000|2022-07-21 04:50:00|11994.4|11992.9|11997.1|11996.2|11997.9|11996.7|11994|11992.9|663
1658379300000|2022-07-21 04:55:00|11997.2|11996.3|11999.7|11998.2|12001.2|12000.1|11996.9|11995.5|644
1658379600000|2022-07-21 05:00:00|11999.6|11998.1|11997.2|11995.7|11999.6|11998.5|11996.3|11995.1|663
1658379900000|2022-07-21 05:05:00|11997.3|11995.8|12000|11998.5|12000.3|11999|11996|11994.7|522
1658380200000|2022-07-21 05:10:00|12000.1|11998.6|11998.9|11997.4|12003.3|12002.3|11998.4|11997.3|633
1658380500000|2022-07-21 05:15:00|11998.8|11997.3|11996.2|11995.3|11999.5|11998.4|11995.1|11994|516
1658380800000|2022-07-21 05:20:00|11996.1|11995.2|11991.6|11990.7|11996.1|11995.2|11989.5|11988.6|721
1658381100000|2022-07-21 05:25:00|11991.7|11990.8|11993|11991.5|11994|11992.7|11990.5|11989.4|718
1658381400000|2022-07-21 05:30:00|11992.9|11991.4|11995.9|11995|11996.7|11995.6|11991.5|11990.4|827
1658381700000|2022-07-21 05:35:00|11996|11995.1|11998.5|11997.6|11998.5|11997.6|11993.2|11992.3|696
1658382000000|2022-07-21 05:40:00|11998.4|11997.5|11997.9|11997|12000.1|11999.2|11996.7|11995.8|731
1658382300000|2022-07-21 05:45:00|11998|11997.1|11999.3|11998.4|12000.1|11999.2|11996.8|11995.9|523
1658382600000|2022-07-21 05:50:00|11999.4|11998.5|12000.1|11999.2|12001.7|12000.8|11999|11998.1|580
1658382900000|2022-07-21 05:55:00|11999.9|11999|11994.3|11992.8|12000|11999|11993.3|11991.8|525
1658383200000|2022-07-21 06:00:00|11994|11992.5|11992.8|11991.3|11997.5|11996|11991.1|11990.1|878
1658383500000|2022-07-21 06:05:00|11992.6|11991.1|11997|11995.5|11997.9|11996.4|11990.6|11989.7|1050
1658383800000|2022-07-21 06:10:00|11997.1|11995.6|11995.6|11994.7|11997.1|11995.6|11989.9|11988.4|832
1658384100000|2022-07-21 06:15:00|11995.5|11994.6|11994.7|11993.8|11995.9|11994.6|11989.2|11988.1|781
1658384400000|2022-07-21 06:20:00|11995.1|11993.6|11987.2|11985.7|11996.7|11995.5|11984.7|11983.2|956
1658384700000|2022-07-21 06:25:00|11987|11985.5|11985.9|11984.4|11990.5|11989|11984.5|11983|890
1658385000000|2022-07-21 06:30:00|11986.1|11984.6|11987.5|11986|11988.2|11987|11982|11981|1226
1658385300000|2022-07-21 06:35:00|11987.6|11986.1|11992.8|11991.9|11994.8|11993.7|11986.9|11985.6|1016
1658385600000|2022-07-21 06:40:00|11993.5|11992|11998.6|11996.3|12004.7|12003.4|11992.4|11991|1056
1658385900000|2022-07-21 06:45:00|11998.2|11996.4|11996.2|11994.7|12000.5|11998.5|11995.2|11993.7|970
1658386200000|2022-07-21 06:50:00|11996.1|11994.6|11992.5|11991|11998.3|11996.3|11991.4|11989.9|1114
1658386500000|2022-07-21 06:55:00|11992.6|11991.1|11988|11986.5|11993.5|11991.7|11985.5|11984.1|1306
1658386800000|2022-07-21 07:00:00|11987.6|11986.7|11978.1|11977.2|11993|11991.9|11977.5|11976.3|1389
1658387100000|2022-07-21 07:05:00|11978.3|11976.8|11976.8|11975.3|11980.5|11979.3|11973.4|11972.1|1419
1658387400000|2022-07-21 07:10:00|11976.9|11975.4|11974.5|11973.6|11981.1|11979.7|11974.5|11973.4|1330
1658387700000|2022-07-21 07:15:00|11974.8|11973.3|11971.2|11969.7|11974.8|11973.4|11959|11957.5|1501
1658388000000|2022-07-21 07:20:00|11971.5|11970|11965.8|11964.3|11971.6|11970.3|11962.3|11960.9|1393
1658388300000|2022-07-21 07:25:00|11965.7|11964.2|11955.5|11954.6|11969|11967.8|11954.4|11953.3|1393
1658388600000|2022-07-21 07:30:00|11955.8|11954.3|11965.3|11964.4|11968.3|11966.6|11954.7|11953.4|1344
1658388900000|2022-07-21 07:35:00|11965.1|11964.2|11964.1|11962.6|11966.7|11965|11961.1|11959.1|1416
1658389200000|2022-07-21 07:40:00|11964.2|11962.7|11958.1|11956.6|11967.1|11965.4|11957.4|11955.9|1074
1658389500000|2022-07-21 07:45:00|11958|11956.5|11953.5|11952|11959.4|11958.3|11951.4|11950|851
1658389800000|2022-07-21 07:50:00|11953.2|11951.7|11948.3|11946.8|11953.6|11952.6|11941.9|11940.7|1206
1658390100000|2022-07-21 07:55:00|11948|11947.1|11942.3|11941.4|11951.1|11949.9|11937.3|11936.4|1299
1658390400000|2022-07-21 08:00:00|11942.5|11941.6|11936.5|11935.6|11943.3|11942.4|11935.5|11934.5|920
1658390700000|2022-07-21 08:05:00|11936.4|11935.5|11928.3|11926.8|11937.2|11936.3|11921.2|11920.3|1264
1658391000000|2022-07-21 08:10:00|11928.4|11926.9|11926.5|11925.6|11929.7|11928.6|11922.4|11921.2|1081
1658391300000|2022-07-21 08:15:00|11926.4|11925.5|11925.5|11924.6|11930.7|11929.7|11923.2|11922.1|1139
1658391600000|2022-07-21 08:20:00|11925.8|11924.9|11927.2|11925.7|11928.9|11928|11922.3|11921.4|999
1658391900000|2022-07-21 08:25:00|11927.3|11925.8|11936.6|11935.7|11941|11940.1|11925.4|11924.3|1166
1658392200000|2022-07-21 08:30:00|11936.5|11935.6|11943.5|11942.6|11946.5|11945.6|11936|11935.1|899
1658392500000|2022-07-21 08:35:00|11943.6|11942.7|11935.4|11934.5|11945.1|11943.9|11935.1|11934.1|1158
1658392800000|2022-07-21 08:40:00|11935.7|11934.2|11930.5|11929.6|11935.7|11934.7|11925.6|11924.4|1231
1658393100000|2022-07-21 08:45:00|11930.4|11929.5|11928.3|11926.8|11933.4|11932.2|11925.6|11924.7|1025
1658393400000|2022-07-21 08:50:00|11928.4|11926.9|11933.5|11932.6|11937.5|11936.6|11928|11926.8|989
1658393700000|2022-07-21 08:55:00|11933.4|11932.5|11939.8|11938.9|11943.5|11942.6|11933.4|11932.5|979
1658394000000|2022-07-21 09:00:00|11940|11939.1|11931.7|11930.8|11940.5|11939.6|11930|11929.1|952
1658394300000|2022-07-21 09:05:00|11931.9|11931|11924.7|11923.8|11932.7|11931.3|11924.3|11923|882
1658394600000|2022-07-21 09:10:00|11924.5|11923|11927.2|11926.3|11928|11927.1|11922.6|11921.7|729
1658394900000|2022-07-21 09:15:00|11927.1|11926.2|11927.1|11926.2|11929.1|11928.1|11923|11921.8|829
1658395200000|2022-07-21 09:20:00|11927|11926.1|11932.2|11931.3|11932.6|11931.5|11926.9|11925.8|822
1658395500000|2022-07-21 09:25:00|11932.3|11931.4|11933.9|11933|11935.4|11934.5|11931.6|11930.7|1103
1658395800000|2022-07-21 09:30:00|11933.8|11932.9|11931.7|11930.8|11934.8|11933.9|11929.6|11928.5|989
1658396100000|2022-07-21 09:35:00|11931.6|11930.7|11934.1|11932.6|11934.2|11932.8|11925.5|11924.3|676
1658396400000|2022-07-21 09:40:00|11934.5|11933|11938.4|11936.9|11939.8|11938.6|11932.7|11931.6|815
1658396700000|2022-07-21 09:45:00|11938.2|11937.3|11941.7|11940.2|11944|11942.6|11936.6|11935.7|613
1658397000000|2022-07-21 09:50:00|11941.8|11940.3|11944.9|11943.4|11946.5|11944.9|11941.1|11940.2|993
1658397300000|2022-07-21 09:55:00|11945|11944.1|11944.7|11943.2|11947.5|11946.4|11942.3|11941.1|1001
1658397600000|2022-07-21 10:00:00|11944.5|11943|11950.3|11949.4|11951.1|11949.8|11943|11942|884
1658397900000|2022-07-21 10:05:00|11949.8|11948.9|11954|11952.5|11954.2|11953.3|11947.8|11946.6|929
1658398200000|2022-07-21 10:10:00|11953.9|11952.4|11952.9|11951.4|11954.7|11953.8|11949.5|11948.3|916
1658398500000|2022-07-21 10:15:00|11952.5|11951.6|11957.4|11956.5|11957.6|11956.7|11948.6|11947.7|826
1658398800000|2022-07-21 10:20:00|11957.5|11956.6|11962.4|11961.5|11963.8|11962.9|11956.7|11955.8|853
1658399100000|2022-07-21 10:25:00|11963|11962|11968.4|11967.5|11969.6|11968.7|11962.8|11961.3|840
1658399400000|2022-07-21 10:30:00|11968.7|11967.2|11967.4|11966.5|11971.2|11970.3|11965.7|11964.4|806
1658399700000|2022-07-21 10:35:00|11967.3|11966.4|11966.9|11966|11967.4|11966.5|11961.6|11960.7|810
1658400000000|2022-07-21 10:40:00|11966.8|11965.9|11964.5|11963.6|11967|11966.1|11960.8|11959.9|728
1658400300000|2022-07-21 10:45:00|11964.4|11963.5|11960.8|11959.9|11964.4|11963.5|11957.4|11956.5|806
1658400600000|2022-07-21 10:50:00|11960.9|11960|11957.7|11956.8|11961.3|11960.4|11956|11955.1|718
1658400900000|2022-07-21 10:55:00|11957.6|11956.7|11962.4|11961.5|11963.6|11962.7|11956.9|11956|694
1658401200000|2022-07-21 11:00:00|11962.7|11961.8|11963.2|11962.3|11965.3|11964.4|11961.3|11960.4|777
1658401500000|2022-07-21 11:05:00|11963|11962.1|11957|11956.1|11965|11964.1|11955.9|11955|799
1658401800000|2022-07-21 11:10:00|11956.9|11956|11950.8|11949.9|11957.6|11956.7|11949.2|11948.3|767
1658402100000|2022-07-21 11:15:00|11951.4|11950.5|11944.8|11943.9|11951.8|11950.9|11943|11942.1|707
1658402400000|2022-07-21 11:20:00|11944.7|11943.8|11941.6|11940.7|11946|11945.1|11938.3|11937.4|785
1658402700000|2022-07-21 11:25:00|11941.5|11940.6|11948.3|11947.4|11950.3|11949.4|11941|11940.1|830
1658403000000|2022-07-21 11:30:00|11948.2|11947.3|11941.8|11940.9|11950.5|11949.4|11941.8|11940.9|926
1658403300000|2022-07-21 11:35:00|11941.6|11940.7|11936.7|11935.8|11944.1|11943.2|11935.1|11934.2|961
1658403600000|2022-07-21 11:40:00|11936.9|11936|11936.7|11935.8|11938.9|11938|11931.9|11931|798
1658403900000|2022-07-21 11:45:00|11937.2|11936.3|11936.3|11935.4|11939|11937.9|11931|11930.1|733
1658404200000|2022-07-21 11:50:00|11936.5|11935.6|11935.1|11934.2|11940.6|11939.7|11935.1|11934.2|719
1658404500000|2022-07-21 11:55:00|11935.5|11934|11922.3|11921.4|11935.5|11934.4|11922.3|11921.4|1161
1658404800000|2022-07-21 12:00:00|11922.4|11920.9|11932.9|11932|11934.9|11934|11921.8|11920.9|987
1658405100000|2022-07-21 12:05:00|11932.8|11931.9|11920.3|11918.8|11936.8|11935.5|11920|11918.4|1150
1658405400000|2022-07-21 12:10:00|11920.2|11918.7|11927.9|11923.1|11928.2|11923.2|11913.8|11912.3|1186
1658405700000|2022-07-21 12:15:00|11928|11922.2|11948.3|11946.8|11953.6|11949.8|11921.6|11919.9|2449
1658406000000|2022-07-21 12:20:00|11950.1|11947.3|11942.5|11941|11958.5|11957|11939.9|11938.6|2128
1658406300000|2022-07-21 12:25:00|11942.6|11941.1|11942.3|11938.6|11948.5|11947.3|11937.1|11935.6|1676
1658406600000|2022-07-21 12:30:00|11942.7|11937.9|11958.6|11957.1|11962|11960.6|11938.9|11936.6|1678
1658406900000|2022-07-21 12:35:00|11957.8|11956.9|11974|11972.5|11974|11972.6|11957.4|11956.3|1538
1658407200000|2022-07-21 12:40:00|11973.9|11972.4|11986.7|11985.2|11988|11986.7|11970.2|11969.1|1593
1658407500000|2022-07-21 12:45:00|11986|11985.1|11992|11991.1|11993.3|11992.1|11977.4|11976.5|1729
1658407800000|2022-07-21 12:50:00|11992.3|11991.4|11971.1|11969.6|11993.7|11992.5|11969.9|11968.4|1695
1658408100000|2022-07-21 12:55:00|11970.8|11969.9|11985.3|11984.4|11986.3|11985.2|11968.3|11966.8|1575
1658408400000|2022-07-21 13:00:00|11985|11984.1|11978.1|11977.2|11992.7|11991.5|11977.9|11976.5|1542
1658408700000|2022-07-21 13:05:00|11978|11977.1|11961.7|11960.2|11984.5|11983.3|11957.5|11956|1734
1658409000000|2022-07-21 13:10:00|11961.6|11960.1|11930.2|11928.7|11963.9|11962.7|11930.1|11928.6|2083
1658409300000|2022-07-21 13:15:00|11930.1|11927.9|11927.7|11926.8|11934.3|11933|11921.9|11920.4|1879
1658409600000|2022-07-21 13:20:00|11927.6|11926.7|11910.7|11909.8|11937.7|11936.2|11910.3|11908.9|1726
1658409900000|2022-07-21 13:25:00|11910.6|11909.1|11908|11906.5|11913|11911.5|11890.7|11889.8|1799
1658410200000|2022-07-21 13:30:00|11908.2|11906.7|11901.9|11901|11912.3|11911.1|11901.7|11900.4|1804
1658410500000|2022-07-21 13:35:00|11901.7|11900.8|11905.6|11904.1|11910.3|11908.9|11890.6|11889.4|1800
1658410800000|2022-07-21 13:40:00|11905|11903.5|11905.8|11904.9|11915.2|11914.2|11902.2|11900.8|1592
1658411100000|2022-07-21 13:45:00|11905.7|11904.8|11918.1|11917.2|11924.9|11923.9|11902.4|11901.3|1662
1658411400000|2022-07-21 13:50:00|11918.4|11917.5|11937.3|11936.4|11939.5|11938.6|11914.9|11914|1745
1658411700000|2022-07-21 13:55:00|11937.4|11936.5|11934.4|11932.9|11942.4|11941.5|11926.7|11925.8|1633
1658412000000|2022-07-21 14:00:00|11934.2|11932.7|11926.2|11924.7|11941|11940.1|11925.3|11924.2|1604
1658412300000|2022-07-21 14:05:00|11926.5|11925|11931.4|11930.5|11943.2|11942.3|11925.1|11924.2|1642
1658412600000|2022-07-21 14:10:00|11931.3|11930.4|11927.6|11926.7|11934.8|11933.9|11925.5|11924.6|1434
1658412900000|2022-07-21 14:15:00|11927.5|11926.6|11922.3|11921.4|11928.5|11927.6|11920.6|11919.7|1332
1658413200000|2022-07-21 14:20:00|11922.5|11921.6|11921|11920.1|11933.7|11932.8|11920.8|11919.9|1555
1658413500000|2022-07-21 14:25:00|11921.8|11920.9|11915.4|11914.5|11924.2|11923.3|11915.2|11914.3|1375
1658413800000|2022-07-21 14:30:00|11915.3|11914.4|11920.2|11919.3|11922.5|11921.6|11913.1|11911.9|1431
1658414100000|2022-07-21 14:35:00|11920.3|11919.4|11926.9|11926|11930.9|11930|11920.2|11919.3|1261
1658414400000|2022-07-21 14:40:00|11927|11926.1|11934.6|11933.7|11937.2|11936.3|11919.6|11918.7|1318
1658414700000|2022-07-21 14:45:00|11934.7|11933.8|11934.2|11933.3|11940.9|11940|11932.4|11931.5|1168
1658415000000|2022-07-21 14:50:00|11934.1|11933.2|11943.8|11942.9|11947.3|11946.4|11933.9|11933|1276
1658415300000|2022-07-21 14:55:00|11943.7|11942.8|11951.2|11950.3|11952.1|11951.2|11943.7|11942.7|1429
1658415600000|2022-07-21 15:00:00|11951.1|11950.2|11965.3|11964.4|11966.2|11965.3|11946.4|11945.5|1453
1658415900000|2022-07-21 15:05:00|11965.8|11964.9|11959|11958.1|11967.6|11966.7|11958|11957.1|1214
1658416200000|2022-07-21 15:10:00|11958.9|11958|11956.7|11955.8|11961|11960.1|11952.9|11952|1119
1658416500000|2022-07-21 15:15:00|11956.8|11955.9|11955.7|11954.8|11960|11959.1|11953.6|11952.7|1073
1658416800000|2022-07-21 15:20:00|11955.6|11954.7|11948.1|11947.2|11958.7|11957.8|11948.1|11947.2|1061
1658417100000|2022-07-21 15:25:00|11948.5|11947.6|11959.1|11958.2|11959.2|11958.3|11944.6|11943.7|1165
1658417400000|2022-07-21 15:30:00|11959.2|11958.3|11962.1|11961.2|11964.3|11963.4|11954.7|11953.8|1220
1658417700000|2022-07-21 15:35:00|11962|11961.1|11966.9|11966|11969.1|11967.8|11960.6|11959.7|968
1658418000000|2022-07-21 15:40:00|11966.8|11965.9|11973.8|11972.9|11976.3|11975.1|11965.8|11964.9|959
1658418300000|2022-07-21 15:45:00|11973.7|11972.8|11972.5|11971.6|11974.2|11973.2|11970.2|11969.3|828
1658418600000|2022-07-21 15:50:00|11972.4|11971.5|11969.6|11968.7|11972.7|11971.8|11969.5|11968.6|702
1658418900000|2022-07-21 15:55:00|11969.7|11968.8|11969.6|11968.7|11970.5|11969.6|11965.3|11964.3|777
1658419200000|2022-07-21 16:00:00|11969.5|11968.6|11959.5|11958|11969.6|11968.7|11954.4|11952.9|1184
1658419500000|2022-07-21 16:05:00|11958.9|11957.4|11953.4|11952.5|11961.4|11960.5|11953.2|11952.3|979
1658419800000|2022-07-21 16:10:00|11953.5|11952.6|11954.5|11953.6|11957.3|11956.4|11953.2|11952.3|783
1658420100000|2022-07-21 16:15:00|11954.6|11953.7|11950.9|11950|11956.6|11955.7|11949.6|11948.7|818
1658420400000|2022-07-21 16:20:00|11950.8|11949.9|11958.4|11957.5|11958.4|11957.5|11950.7|11949.8|788
1658420700000|2022-07-21 16:25:00|11958.3|11957.4|11963.7|11962.8|11966.9|11966|11957.8|11956.9|667
1658421000000|2022-07-21 16:30:00|11963.8|11962.9|11960.3|11959.4|11965.7|11964.8|11960.2|11959.1|716
1658421300000|2022-07-21 16:35:00|11960.7|11959.8|11955.5|11954.6|11962.7|11961.8|11953.6|11952.7|577
1658421600000|2022-07-21 16:40:00|11955.4|11954.5|11951.6|11950.7|11958.4|11957.5|11951.2|11950.3|556
1658421900000|2022-07-21 16:45:00|11951.4|11950.5|11949.5|11948.6|11952.7|11951.8|11949.2|11948.3|524
1658422200000|2022-07-21 16:50:00|11949.6|11948.7|11950.7|11949.8|11951|11950.1|11948.5|11947.6|606
1658422500000|2022-07-21 16:55:00|11950.8|11949.9|11952.2|11951.3|11953.3|11952.4|11947.3|11946.4|601
1658422800000|2022-07-21 17:00:00|11952.3|11950.8|11958.5|11957.6|11959.8|11958.9|11951.8|11950.8|821
1658423100000|2022-07-21 17:05:00|11958.7|11957.8|11960.8|11959.9|11964.4|11963.5|11957.9|11957|680
1658423400000|2022-07-21 17:10:00|11960.9|11960|11959.9|11959|11963.9|11963|11959.6|11958.7|597
1658423700000|2022-07-21 17:15:00|11959.8|11958.9|11961|11960.1|11961.8|11960.9|11958.7|11957.8|729
1658424000000|2022-07-21 17:20:00|11960.9|11960|11960.5|11959.6|11963.4|11962.5|11959.4|11958.5|681
1658424300000|2022-07-21 17:25:00|11960.6|11959.7|11964.7|11963.8|11964.9|11964|11959.8|11958.9|592
1658424600000|2022-07-21 17:30:00|11964.8|11963.9|11955.7|11954.8|11964.8|11963.9|11955.1|11954.2|879
1658424900000|2022-07-21 17:35:00|11955.6|11954.7|11954.4|11953.5|11956.1|11955.2|11952.9|11952|799
1658425200000|2022-07-21 17:40:00|11954.3|11953.4|11957.7|11956.8|11960|11958.8|11954.2|11953.3|714
1658425500000|2022-07-21 17:45:00|11957.6|11956.7|11954.6|11953.7|11959.8|11958.9|11954.4|11953.4|618
1658425800000|2022-07-21 17:50:00|11954.5|11953.6|11952.5|11951.6|11955.8|11954.9|11951.9|11951|495
1658426100000|2022-07-21 17:55:00|11952.3|11951.4|11953.3|11952.4|11956.6|11955.7|11951.9|11951|683
1658426400000|2022-07-21 18:00:00|11953.4|11952.5|11954|11953.1|11954.8|11953.9|11952.2|11951.3|605
1658426700000|2022-07-21 18:05:00|11953.9|11953|11960.3|11959.4|11960.5|11959.5|11953.7|11952.8|531
1658427000000|2022-07-21 18:10:00|11960.1|11959.2|11964.5|11963.6|11965|11964|11958.5|11957.5|615
1658427300000|2022-07-21 18:15:00|11964.4|11963.5|11967.1|11966.2|11968.9|11968|11962.7|11961.8|544
1658427600000|2022-07-21 18:20:00|11967.2|11966.3|11964.6|11963.7|11967.2|11966.3|11964.4|11963.5|718
1658427900000|2022-07-21 18:25:00|11964.5|11963.6|11963.1|11962.2|11964.6|11963.7|11959.6|11958.7|426
1658428200000|2022-07-21 18:30:00|11963.2|11962.3|11962.3|11961.4|11967.6|11966.7|11962.3|11961.3|592
1658428500000|2022-07-21 18:35:00|11962.4|11961.5|11965.2|11964.3|11965.4|11964.5|11960.7|11959.8|663
1658428800000|2022-07-21 18:40:00|11965.1|11964.2|11965.9|11965|11968|11967.1|11964.1|11963.2|715
1658429100000|2022-07-21 18:45:00|11966|11965.1|11969.5|11968.6|11970.9|11970|11963.8|11962.9|722
1658429400000|2022-07-21 18:50:00|11969.3|11968.4|11968.9|11968|11970.5|11969.6|11967.5|11966.6|535
1658429700000|2022-07-21 18:55:00|11968.8|11967.9|11964.8|11963.9|11970|11969.1|11963.6|11962.7|832
1658430000000|2022-07-21 19:00:00|11965.2|11964.3|11964|11962.5|11967.2|11966.3|11963.4|11962.3|802
1658430300000|2022-07-21 19:05:00|11963.7|11962.8|11967.9|11967|11968.3|11967.2|11963.2|11962.3|632
1658430600000|2022-07-21 19:10:00|11967.8|11966.9|11968|11967.1|11968.9|11967.8|11965.6|11964.6|618
1658430900000|2022-07-21 19:15:00|11967.9|11967|11971|11969.5|11971.3|11970|11967.6|11966.2|567
1658431200000|2022-07-21 19:20:00|11970.5|11969.6|11967.5|11966.6|11971.5|11970.3|11965|11964.1|656
1658431500000|2022-07-21 19:25:00|11967.4|11966.5|11968.1|11966.6|11969.8|11968.5|11966.5|11965.4|576
1658431800000|2022-07-21 19:30:00|11968.2|11966.7|11969.1|11967.6|11970.9|11969.8|11966.6|11965.6|527
1658432100000|2022-07-21 19:35:00|11969.2|11967.7|11970.2|11968.7|11971.3|11970|11968.4|11967.2|468
1658432400000|2022-07-21 19:40:00|11970.1|11968.6|11975.4|11973.9|11975.5|11974.2|11970.1|11968.6|486
1658432700000|2022-07-21 19:45:00|11975.3|11973.8|11975.9|11975|11976.8|11975.9|11973.7|11972.6|523
1658433000000|2022-07-21 19:50:00|11976|11975.1|11977.7|11976.8|11978.7|11977.5|11972.7|11971.5|734
1658433300000|2022-07-21 19:55:00|11977.8|11976.9|11981.7|11980.8|11982.7|11981.8|11977.6|11976.6|860
1658433600000|2022-07-21 20:00:00|11981|11980.1|11976.6|11975.1|11981|11980.1|11975.3|11974.2|598
1658433900000|2022-07-21 20:05:00|11976.7|11975.2|11979.8|11978.3|11980.7|11979.4|11974.5|11973.3|253
1658434200000|2022-07-21 20:10:00|11979.7|11978.2|11981.5|11980.6|11982.1|11980.6|11979.1|11977.7|260
1658434500000|2022-07-21 20:15:00|11981.7|11980.2|11985.9|11984.4|11987.1|11985.8|11981.5|11980.2|464
1658434800000|2022-07-21 20:20:00|11986|11984.5|11989.5|11988|11990.8|11989.3|11985.7|11984.2|480
1658435100000|2022-07-21 20:25:00|11989.6|11988.1|11989.8|11988.3|11990.5|11989|11988.6|11987.1|268
1658435400000|2022-07-21 20:30:00|11989.7|11988.2|11990.2|11988.7|11990.8|11989.4|11989|11987.8|187
1658435700000|2022-07-21 20:35:00|11990.5|11989|11990.5|11989|11991.7|11990.2|11989.9|11988.6|236
1658436000000|2022-07-21 20:40:00|11990.6|11989.1|11989.6|11988.1|11990.6|11989.1|11989.3|11987.8|161
1658436300000|2022-07-21 20:45:00|11990|11987.8|11992.8|11990.4|11993|11991.3|11989.1|11986.9|298
1658436600000|2022-07-21 20:50:00|11992.6|11990.5|11997.3|11995.8|11998.7|11996.8|11992.2|11990.1|378
1658436900000|2022-07-21 20:55:00|11997.7|11995.2|12000.6|11989.6|12007.7|12003.5|11997.2|11989.3|851
1658437200000|2022-07-21 21:00:00|12001.8|11990.8|11995.2|11984.2|12011.5|12001.8|11994.9|11983.9|113
1658437500000|2022-07-21 21:05:00|11995.6|11984.6|11997.8|11986.8|12001.5|11990.5|11991|11980|725
1658437800000|2022-07-21 21:10:00|11997.7|11986.7|11998.7|11987.7|12003.4|11994.4|11994.1|11983.1|1329
1658438100000|2022-07-21 21:15:00|11998.8|11987.8|11998.3|11987.3|12002.6|11991.6|11994.9|11983.9|168
1658438400000|2022-07-21 21:20:00|11996.2|11985.2|11997.5|11986.5|12002.1|11991.1|11996.2|11985.2|1003
1658438700000|2022-07-21 21:25:00|11997.7|11986.7|11998.5|11987.5|12004|11993|11995.2|11984.2|1244
1658439000000|2022-07-21 21:30:00|12000.5|11989.5|12001.5|11990.5|12007.1|11996.1|11997.5|11986.5|969
1658439300000|2022-07-21 21:35:00|12001.2|11990.2|12002.2|11991.2|12007.6|11996.6|11996.9|11986.7|1123
1658439600000|2022-07-21 21:40:00|12001.8|11990.8|11999.5|11988.5|12003.2|11992.8|11998.7|11987.7|807
1658439900000|2022-07-21 21:45:00|12001.8|11990.8|12000.8|11989.8|12002.5|11995.1|11999.3|11988.3|268
1658440200000|2022-07-21 21:50:00|12001.6|11990.6|12002.1|11991.8|12002.9|11994.3|11999.4|11988.4|141
1658440500000|2022-07-21 21:55:00|12002.6|11991.9|11999.2|11988.2|12002.8|11992.9|11999.2|11988.2|195
1658440800000|2022-07-21 22:00:00|12000.7|11989.7|11997.7|11992.1|12002.9|11995.4|11996.6|11987.1|1398
1658441100000|2022-07-21 22:05:00|11996.9|11992.2|11996|11992.3|11998.5|11994.1|11995.7|11992.1|748
1658441400000|2022-07-21 22:10:00|11996.1|11992.4|11993.8|11991.1|11996.4|11993.2|11993.5|11990.2|955
1658441700000|2022-07-21 22:15:00|11994.1|11991.3|11996.7|11994.1|11997.3|11994.6|11993.6|11990.9|1105
1658442000000|2022-07-21 22:20:00|11996.6|11994|11995.7|11993.3|11996.9|11994.3|11994.3|11991.9|1212
1658442300000|2022-07-21 22:25:00|11995.1|11993.6|11995.8|11993.6|11996.3|11994.1|11993.4|11991.8|1304
1658442600000|2022-07-21 22:30:00|11995.9|11993.7|11996.6|11994.2|11996.8|11994.5|11993.3|11991.3|898
1658442900000|2022-07-21 22:35:00|11995.7|11993.8|11995|11992.6|11996.5|11994.6|11994.3|11992.2|911
1658443200000|2022-07-21 22:40:00|11995.1|11992.5|11994|11992.5|11995.2|11992.9|11993.5|11991.3|594
1658443500000|2022-07-21 22:45:00|11994.1|11992.6|11994.4|11992.3|11994.8|11993|11993.2|11991.4|412
1658443800000|2022-07-21 22:50:00|11994.1|11992.6|11993.9|11992.4|11994.6|11992.9|11993.3|11991.6|354
1658444100000|2022-07-21 22:55:00|11994|11992.5|11993|11991.5|11994.4|11992.6|11992.7|11990|439
1658444400000|2022-07-21 23:00:00|11993.1|11991.6|11995.2|11993.7|11997.1|11995.3|11992.9|11991.3|404
1658444700000|2022-07-21 23:05:00|11995.1|11993.6|11998|11996.5|11998.6|11996.8|11994.6|11992.8|453
1658445000000|2022-07-21 23:10:00|11997.9|11996.4|11997.2|11995.7|11999|11997.1|11996.2|11994.3|691
1658445300000|2022-07-21 23:15:00|11997.5|11995.4|11998|11996.5|12000.2|11998.8|11997.2|11995.4|501
1658445600000|2022-07-21 23:20:00|11998.1|11996.6|11998.4|11996.9|11998.9|11997.4|11995.3|11993.8|469
1658445900000|2022-07-21 23:25:00|11998.3|11996.8|11999.1|11997.6|11999.9|11998.8|11997.4|11995.9|453
1658446200000|2022-07-21 23:30:00|11998.8|11996.9|12003.3|12001.8|12004.2|12002.7|11998.4|11996.7|586
1658446500000|2022-07-21 23:35:00|12003.5|12002|11998.8|11997.9|12003.8|12002.4|11997.2|11996|449
1658446800000|2022-07-21 23:40:00|11998.9|11997.4|12003.6|12002.1|12003.6|12002.2|11998|11996.8|429
1658447100000|2022-07-21 23:45:00|12003.4|12001.9|11999.9|11998.4|12003.8|12002.4|11999.3|11997.8|426
1658447400000|2022-07-21 23:50:00|12000|11998.5|11995.7|11994.2|12000.1|11998.9|11994.8|11993.6|392
1658447700000|2022-07-21 23:55:00|11995.6|11994.1|11996.2|11994.7|11996.6|11995.5|11994.8|11993.4|283
1658448000000|2022-07-22 00:00:00|11996.1|11994.6|11991.9|11991|11997.3|11996.4|11989.4|11988.5|669
1658448300000|2022-07-22 00:05:00|11992|11991.1|11989.6|11988.7|11992.7|11991.7|11988.8|11987.9|517
1658448600000|2022-07-22 00:10:00|11989.5|11988.6|11985.8|11984.9|11991.4|11990.5|11985.7|11984.8|588
1658448900000|2022-07-22 00:15:00|11985.7|11984.8|11987.1|11986.2|11989|11988.1|11985.7|11984.8|573
1658449200000|2022-07-22 00:20:00|11987.2|11986.3|11988.7|11987.8|11989.9|11989|11986.5|11985.6|393
1658449500000|2022-07-22 00:25:00|11988.6|11987.7|11983.8|11982.9|11989.8|11988.9|11983.3|11982.4|533
1658449800000|2022-07-22 00:30:00|11983.7|11982.8|11984|11983.1|11986.2|11985.2|11983|11981.8|503
1658450100000|2022-07-22 00:35:00|11983.9|11983|11985.7|11984.8|11986|11985.1|11980.5|11979.6|475
1658450400000|2022-07-22 00:40:00|11985.8|11984.9|11982.8|11981.9|11987.1|11986.2|11982.2|11981.3|482
1658450700000|2022-07-22 00:45:00|11982.7|11981.8|11983.7|11982.8|11984.9|11984|11981.2|11980.3|571
1658451000000|2022-07-22 00:50:00|11983.6|11982.7|11985.8|11984.9|11987.6|11986.5|11983.5|11982.6|715
1658451300000|2022-07-22 00:55:00|11985.9|11985|11987.4|11986.5|11988.6|11987.6|11983.7|11982.7|579
1658451600000|2022-07-22 01:00:00|11987.2|11986.3|11983.5|11982.6|11991|11990.1|11983.1|11982.2|797
1658451900000|2022-07-22 01:05:00|11983.3|11982.4|11983.7|11982.8|11986.3|11985.3|11982.7|11981.8|848
1658452200000|2022-07-22 01:10:00|11983.8|11982.9|11983.1|11981.6|11984.3|11983.4|11980.6|11979.6|773
1658452500000|2022-07-22 01:15:00|11983.2|11981.7|11980.6|11979.7|11983.4|11982.3|11978.2|11977.3|875
1658452800000|2022-07-22 01:20:00|11980.9|11979.4|11976.1|11974.6|11981.9|11980.7|11975.6|11974.3|725
1658453100000|2022-07-22 01:25:00|11975.7|11974.8|11978.6|11977.7|11980|11978.8|11975.6|11974.7|616
1658453400000|2022-07-22 01:30:00|11978.5|11977.6|11981|11980.1|11984.8|11983.4|11978|11977.1|788
1658453700000|2022-07-22 01:35:00|11980.9|11980|11985.8|11984.9|11986.5|11985.4|11979.6|11978.5|873
1658454000000|2022-07-22 01:40:00|11985.6|11984.7|11986.9|11986|11989.7|11988.6|11985.5|11984.6|839
1658454300000|2022-07-22 01:45:00|11987.2|11985.7|11982.7|11981.8|11987.3|11986|11981.6|11980.4|785
1658454600000|2022-07-22 01:50:00|11982.6|11981.7|11983.8|11982.9|11986.3|11985.4|11980.9|11980|830
1658454900000|2022-07-22 01:55:00|11984|11982.5|11982.2|11980.7|11984.2|11983|11980.3|11979.4|829
1658455200000|2022-07-22 02:00:00|11982.3|11980.8|11981.3|11980.4|11983|11981.6|11978.6|11977.6|687
1658455500000|2022-07-22 02:05:00|11981.5|11980.6|11982.5|11981|11982.9|11981.9|11981.2|11980.2|467
1658455800000|2022-07-22 02:10:00|11982.2|11981.3|11974.6|11973.1|11982.8|11981.7|11973.6|11972.3|925
1658456100000|2022-07-22 02:15:00|11974.5|11973|11974.9|11974|11977.5|11976.3|11974.1|11972.9|754
1658456400000|2022-07-22 02:20:00|11975|11974.1|11973.9|11973|11977.9|11976.8|11973.7|11972.7|770
1658456700000|2022-07-22 02:25:00|11973.8|11972.9|11970.8|11969.9|11974.2|11973.1|11970|11969|782
1658457000000|2022-07-22 02:30:00|11970.7|11969.8|11974.7|11973.8|11975.4|11974.2|11970.6|11969.7|635
1658457300000|2022-07-22 02:35:00|11974.8|11973.9|11973.3|11972.4|11975.1|11974|11971.8|11970.9|509
1658457600000|2022-07-22 02:40:00|11973.4|11972.5|11975.9|11975|11977.2|11976|11972.8|11971.6|617
1658457900000|2022-07-22 02:45:00|11975.8|11974.9|11975.8|11974.9|11976.7|11975.8|11973.9|11972.7|658
1658458200000|2022-07-22 02:50:00|11975.9|11975|11979.2|11978.3|11980.3|11979.2|11974.7|11973.7|646
1658458500000|2022-07-22 02:55:00|11979.3|11978.4|11975.9|11975|11979.8|11978.9|11975|11974.1|962
1658458800000|2022-07-22 03:00:00|11975.7|11974.8|11977.7|11976.8|11978.1|11977.2|11975.5|11974.4|619
1658459100000|2022-07-22 03:05:00|11977.8|11976.9|11977.4|11976.5|11978.2|11977.1|11976.5|11975.4|518
1658459400000|2022-07-22 03:10:00|11977.3|11976.4|11977.2|11976.3|11977.8|11976.9|11975.6|11974.4|497
1658459700000|2022-07-22 03:15:00|11977.1|11976.2|11974.9|11974|11978.9|11977.8|11974.4|11973.5|529
1658460000000|2022-07-22 03:20:00|11974.7|11973.8|11969.1|11968.2|11974.8|11973.9|11968.7|11967.8|729
1658460300000|2022-07-22 03:25:00|11969.2|11968.3|11970.1|11969.2|11971|11970.1|11968.9|11967.7|464
1658460600000|2022-07-22 03:30:00|11970.3|11969.4|11966.7|11965.8|11970.7|11969.8|11964.6|11963.4|626
1658460900000|2022-07-22 03:35:00|11966.9|11966|11965.3|11963.8|11966.9|11966|11964.9|11963.7|479
1658461200000|2022-07-22 03:40:00|11965.2|11963.7|11964.6|11963.7|11967.3|11966|11963.9|11962.8|789
1658461500000|2022-07-22 03:45:00|11964.7|11963.8|11961.8|11960.9|11965.6|11964.7|11961.5|11960.6|548
1658461800000|2022-07-22 03:50:00|11961.7|11960.8|11962|11960.5|11962.4|11961.2|11959.7|11958.5|407
1658462100000|2022-07-22 03:55:00|11962.1|11960.6|11965|11963.5|11965.1|11963.8|11961.5|11960.3|301
1658462400000|2022-07-22 04:00:00|11964.6|11963.7|11963.1|11961.6|11965.3|11964.1|11961.7|11960.4|458
1658462700000|2022-07-22 04:05:00|11963|11961.5|11965.3|11963.8|11965.4|11964.3|11962.7|11961.3|442
1658463000000|2022-07-22 04:10:00|11965.4|11963.9|11964|11963.1|11966.3|11964.8|11963.5|11962.6|384
1658463300000|2022-07-22 04:15:00|11964.1|11963.2|11967.7|11966.8|11968.6|11967.7|11963.7|11962.7|348
1658463600000|2022-07-22 04:20:00|11967.6|11966.7|11967|11966.1|11969.4|11968.2|11966.3|11965.4|415
1658463900000|2022-07-22 04:25:00|11967.1|11966.2|11965.1|11964.2|11967.3|11966.4|11964.8|11963.5|412
1658464200000|2022-07-22 04:30:00|11965|11964.1|11966.1|11964.6|11966.2|11964.9|11963.2|11962.2|501
1658464500000|2022-07-22 04:35:00|11966.2|11964.7|11965|11964.1|11967.1|11965.9|11965|11963.8|606
1658464800000|2022-07-22 04:40:00|11964.9|11964|11962.8|11961.9|11965|11964.1|11961.7|11960.6|608
1658465100000|2022-07-22 04:45:00|11962.5|11961.6|11961.3|11960.4|11963.1|11961.9|11960.8|11959.5|428
1658465400000|2022-07-22 04:50:00|11961.5|11960.6|11960.5|11959.6|11961.8|11960.7|11959.5|11958.6|375
1658465700000|2022-07-22 04:55:00|11960.4|11959.5|11957|11956.1|11960.7|11959.8|11955.9|11955|433
1658466000000|2022-07-22 05:00:00|11957.1|11956.2|11959|11958.1|11959.2|11958.3|11956.5|11955.6|624
1658466300000|2022-07-22 05:05:00|11958.9|11958|11960.1|11959.2|11963.3|11962.1|11958|11956.8|614
1658466600000|2022-07-22 05:10:00|11960.2|11959.3|11957.8|11956.9|11960.9|11959.9|11954.8|11953.6|704
1658466900000|2022-07-22 05:15:00|11957.9|11957|11959.9|11959|11961|11960.1|11956.9|11956|451
1658467200000|2022-07-22 05:20:00|11960|11959.1|11958.6|11957.7|11961.2|11960|11956.3|11955.4|561
1658467500000|2022-07-22 05:25:00|11958.7|11957.8|11959.7|11958.8|11960.8|11959.9|11958.3|11957.4|456
1658467800000|2022-07-22 05:30:00|11959.6|11958.7|11959.8|11958.9|11960.8|11959.9|11957.7|11956.8|502
1658468100000|2022-07-22 05:35:00|11959.6|11958.7|11962|11961.1|11963.3|11962.1|11959|11958|611
1658468400000|2022-07-22 05:40:00|11962.1|11961.2|11961.5|11960|11963.4|11962.1|11959.9|11958.8|506
1658468700000|2022-07-22 05:45:00|11961.4|11959.9|11961|11960.1|11963.3|11962.2|11959.5|11958.2|497
1658469000000|2022-07-22 05:50:00|11961.3|11960.4|11966.2|11965.3|11967.1|11966|11959.9|11958.8|663
1658469300000|2022-07-22 05:55:00|11966|11965.1|11958.5|11955.9|11966|11965.1|11955.6|11952.6|809
1658469600000|2022-07-22 06:00:00|11957.9|11956.4|11962|11961.1|11966.1|11963.9|11957.6|11955.9|1129
1658469900000|2022-07-22 06:05:00|11961.8|11960.9|11959.1|11958.2|11962.7|11961.5|11957.1|11956.2|794
1658470200000|2022-07-22 06:10:00|11959|11958.1|11958.2|11957.3|11959.3|11958.3|11952.7|11951.4|750
1658470500000|2022-07-22 06:15:00|11958.1|11957.2|11958.8|11957.9|11960.7|11959.5|11956.2|11955.3|777
1658470800000|2022-07-22 06:20:00|11958.9|11958|11961|11960.1|11962.1|11960.9|11955.9|11954.7|836
1658471100000|2022-07-22 06:25:00|11960.9|11960|11963.3|11962.4|11963.3|11962.4|11957.4|11956.4|552
1658471400000|2022-07-22 06:30:00|11963.4|11962.5|11962.7|11961.8|11964.7|11963.6|11959.2|11958.1|832
1658471700000|2022-07-22 06:35:00|11962.8|11961.9|11965.3|11964.4|11966.6|11965.6|11961.6|11960.7|817
1658472000000|2022-07-22 06:40:00|11965.2|11964.3|11971|11970.1|11971.4|11970.3|11964.9|11963.9|821
1658472300000|2022-07-22 06:45:00|11971.2|11969.7|11971.4|11970.5|11972.7|11971.8|11969.3|11968.3|684
1658472600000|2022-07-22 06:50:00|11971.5|11970.6|11976.1|11975.2|11977.3|11976.4|11970.8|11969.9|911
1658472900000|2022-07-22 06:55:00|11976.2|11975.3|11988.4|11986.9|11988.5|11987.2|11975.4|11974.5|931
1658473200000|2022-07-22 07:00:00|11988.8|11987.3|11986.1|11984.6|11990.7|11989.2|11983.5|11982.2|1192
1658473500000|2022-07-22 07:05:00|11986|11984.5|11985|11983.5|11989.8|11988.5|11980.4|11978.9|1071
1658473800000|2022-07-22 07:10:00|11984.9|11983.4|11986.6|11984.4|11987.4|11985.6|11980.9|11979.4|1021
1658474100000|2022-07-22 07:15:00|11986.3|11984.8|11967.2|11965.7|11986.3|11984.8|11964.7|11963.2|1871
1658474400000|2022-07-22 07:20:00|11967.5|11966|11966.1|11964.6|11968.7|11967.3|11961.4|11960|1201
1658474700000|2022-07-22 07:25:00|11965.9|11964.4|11962|11957.8|11968|11967.1|11960.2|11957.5|954
1658475000000|2022-07-22 07:30:00|11961.2|11958.1|11934.8|11933.3|11962.2|11958.8|11932.3|11930.9|1525
1658475300000|2022-07-22 07:35:00|11934.9|11933.4|11922.8|11921.3|11939.7|11938.3|11916.8|11915.8|1482
1658475600000|2022-07-22 07:40:00|11922.4|11920.9|11925.5|11924.6|11929.3|11928|11921.2|11920.1|1481
1658475900000|2022-07-22 07:45:00|11926|11924.5|11934.2|11933.3|11934.4|11933.4|11925.8|11924.3|1303
1658476200000|2022-07-22 07:50:00|11934.1|11933.2|11930.1|11929.2|11936.9|11935.6|11926.8|11925.7|1083
1658476500000|2022-07-22 07:55:00|11929.9|11929|11928.6|11927.7|11930.9|11930|11924|11922.9|1196
1658476800000|2022-07-22 08:00:00|11929.1|11927.6|11923.9|11923|11935.1|11934.2|11923.8|11922.9|1225
1658477100000|2022-07-22 08:05:00|11924|11923.1|11932.7|11931.8|11933.5|11932.4|11923.5|11922.6|1290
1658477400000|2022-07-22 08:10:00|11933.1|11931.6|11929.5|11928.6|11933.1|11932.1|11926.9|11925.7|1251
1658477700000|2022-07-22 08:15:00|11929.4|11928.5|11933|11932.1|11935.8|11934.8|11928.7|11927.5|1075
1658478000000|2022-07-22 08:20:00|11933.1|11932.2|11928.9|11928|11939|11938.1|11928.7|11927.8|1038
1658478300000|2022-07-22 08:25:00|11929|11928.1|11934.4|11931.4|11934.8|11932.9|11925.3|11924.4|1202
1658478600000|2022-07-22 08:30:00|11938.2|11931.2|11947.3|11946.4|11967.3|11962.1|11938.2|11931.2|1613
1658478900000|2022-07-22 08:35:00|11947.2|11946.3|11953|11952.1|11954.6|11953.7|11944|11943.1|1024
1658479200000|2022-07-22 08:40:00|11953.1|11952.2|11955.5|11954|11958.1|11957.1|11952.4|11951.5|1083
1658479500000|2022-07-22 08:45:00|11955.4|11953.9|11958.2|11956.7|11959.4|11958.2|11951.3|11950.2|1077
1658479800000|2022-07-22 08:50:00|11958.3|11956.8|11955.4|11954.5|11962.6|11961.4|11953.4|11952.5|1177
1658480100000|2022-07-22 08:55:00|11955.5|11954.6|11956.2|11955.3|11961.3|11960.4|11954.5|11953.6|912
1658480400000|2022-07-22 09:00:00|11956.1|11955.2|11960.5|11959.6|11965.9|11964.9|11955.7|11954.8|1085
1658480700000|2022-07-22 09:05:00|11960.4|11959.5|11965.8|11964.9|11969|11968.1|11953.3|11952.1|1450
1658481000000|2022-07-22 09:10:00|11965.9|11965|11969.6|11968.7|11976.8|11975.9|11963.7|11962.8|1150
1658481300000|2022-07-22 09:15:00|11969.7|11968.8|11962.3|11961.4|11970.9|11970|11958.6|11957.7|1273
1658481600000|2022-07-22 09:20:00|11962.2|11961.3|11957.5|11956.6|11962.9|11961.5|11957|11956.1|915
1658481900000|2022-07-22 09:25:00|11957.3|11956.4|11955.1|11954.2|11957.7|11956.8|11952.5|11951.6|853
1658482200000|2022-07-22 09:30:00|11954.6|11953.7|11953|11952.1|11955.7|11954.8|11950.3|11949.4|872
1658482500000|2022-07-22 09:35:00|11952.8|11951.9|11957.9|11956.4|11959|11958.1|11950.7|11949.8|967
1658482800000|2022-07-22 09:40:00|11957.8|11956.9|11955.9|11955|11961.4|11960.5|11955|11953.5|926
1658483100000|2022-07-22 09:45:00|11955.8|11954.9|11954.8|11953.9|11956.2|11955.3|11953|11952.1|635
1658483400000|2022-07-22 09:50:00|11954.7|11953.8|11955.9|11955|11956.6|11955.7|11947.4|11946.5|833
1658483700000|2022-07-22 09:55:00|11955.6|11954.7|11953.2|11951.7|11962.3|11961.1|11952.3|11951.2|860
1658484000000|2022-07-22 10:00:00|11953.1|11951.6|11951.4|11950.5|11953.9|11952.6|11947.7|11946.8|718
1658484300000|2022-07-22 10:05:00|11951.6|11950.7|11943.5|11942|11952.7|11951.8|11940|11938.6|740
1658484600000|2022-07-22 10:10:00|11943.6|11942.1|11931.9|11930.4|11943.7|11942.8|11930.9|11929.4|917
1658484900000|2022-07-22 10:15:00|11931.8|11930.3|11931.3|11929.8|11933.8|11932.7|11927.4|11926.2|875
1658485200000|2022-07-22 10:20:00|11931.2|11929.7|11932.9|11931.4|11936.5|11935.3|11929.5|11928.1|908
1658485500000|2022-07-22 10:25:00|11932.6|11931.1|11940|11939.1|11941.8|11940.7|11931.5|11930.2|846
1658485800000|2022-07-22 10:30:00|11940.2|11939.3|11945.9|11945|11945.9|11945|11939|11937.9|1035
1658486100000|2022-07-22 10:35:00|11945.8|11944.9|11945.5|11944.6|11948.6|11947.7|11943.1|11942.2|757
1658486400000|2022-07-22 10:40:00|11945.2|11943.7|11939.5|11938.6|11947.4|11946.3|11938.5|11937.6|822
1658486700000|2022-07-22 10:45:00|11939.4|11938.5|11943.5|11942.6|11944.4|11943.5|11937.2|11936.3|816
1658487000000|2022-07-22 10:50:00|11943.6|11942.7|11941.8|11940.9|11947.7|11946.8|11941.6|11940.7|691
1658487300000|2022-07-22 10:55:00|11941.9|11941|11958.5|11957.6|11958.5|11957.6|11941.9|11941|1032
1658487600000|2022-07-22 11:00:00|11958.6|11957.7|11956.5|11955.6|11958.6|11957.7|11949.6|11948.7|1120
1658487900000|2022-07-22 11:05:00|11956.6|11955.7|11945.8|11944.9|11959.3|11958.4|11944.6|11943.7|911
1658488200000|2022-07-22 11:10:00|11945.9|11945|11944.6|11943.7|11948.2|11947.3|11943.2|11942.3|874
1658488500000|2022-07-22 11:15:00|11944.7|11943.8|11953|11952.1|11958.8|11957.5|11944.1|11943.2|1046
1658488800000|2022-07-22 11:20:00|11953.1|11952.2|11941.6|11940.1|11955.1|11954.2|11941.3|11940.1|1042
1658489100000|2022-07-22 11:25:00|11941.1|11940.2|11940.8|11939.9|11944.7|11943.3|11939.2|11938.2|1037
1658489400000|2022-07-22 11:30:00|11940.7|11939.8|11942.3|11941.4|11944.1|11943.2|11938.9|11938|1069
1658489700000|2022-07-22 11:35:00|11942.2|11941.3|11951.3|11950.4|11954|11952.7|11941.5|11940.6|1260
1658490000000|2022-07-22 11:40:00|11951.2|11950.3|11948.6|11947.7|11957.3|11956.4|11948.6|11947.7|1048
1658490300000|2022-07-22 11:45:00|11948.5|11947.6|11955.1|11954.2|11960.6|11959.3|11948.2|11947.2|1068
1658490600000|2022-07-22 11:50:00|11955.4|11954.5|11960.8|11959.9|11961.2|11960.3|11953.7|11952.8|1092
1658490900000|2022-07-22 11:55:00|11960.9|11960|11954.5|11952.3|11969.9|11969|11950.1|11948.5|1299
1658491200000|2022-07-22 12:00:00|11954|11952.5|11947.9|11947|11956.6|11955.5|11940.8|11939.6|1302
1658491500000|2022-07-22 12:05:00|11947.4|11946.5|11958|11956.5|11958.1|11957|11946.5|11945.6|1109
1658491800000|2022-07-22 12:10:00|11958.1|11956.6|11968.7|11967.2|11971.5|11970.6|11957.2|11955.7|1198
1658492100000|2022-07-22 12:15:00|11968.2|11967.3|11965.1|11964.2|11968.8|11967.7|11962.6|11961.4|1128
1658492400000|2022-07-22 12:20:00|11965.5|11964.6|11969.5|11968.6|11971.9|11971|11962.4|11961.2|1055
1658492700000|2022-07-22 12:25:00|11969.3|11968.4|11972.9|11972|11975|11974.1|11967|11965.9|1039
1658493000000|2022-07-22 12:30:00|11973|11972.1|11970.4|11969.5|11975.3|11974.4|11970.3|11969.4|968
1658493300000|2022-07-22 12:35:00|11970.3|11969.4|11963.7|11962.8|11972.3|11971.4|11962.6|11961.7|998
1658493600000|2022-07-22 12:40:00|11963.5|11962.6|11957.9|11957|11964.7|11963.8|11956|11955.1|1049
1658493900000|2022-07-22 12:45:00|11958|11957.1|11957.8|11956.9|11963.5|11962.6|11955|11954.1|1039
1658494200000|2022-07-22 12:50:00|11957.9|11957|11957.7|11956.8|11959.2|11958.3|11946.7|11945.7|970
1658494500000|2022-07-22 12:55:00|11957.8|11956.9|11959.2|11958.3|11964.2|11963.1|11956.7|11955.7|1089
1658494800000|2022-07-22 13:00:00|11959|11958.1|11964.6|11963.7|11965.7|11964.8|11952.7|11951.8|1156
1658495100000|2022-07-22 13:05:00|11964.4|11963.5|11970.6|11969.1|11970.9|11969.6|11963.2|11962.3|1268
1658495400000|2022-07-22 13:10:00|11970.5|11969|11971.7|11970.8|11972.8|11971.9|11965.9|11965|1153
1658495700000|2022-07-22 13:15:00|11971.6|11970.7|11965.6|11964.7|11972.4|11971.5|11964.8|11963.9|975
1658496000000|2022-07-22 13:20:00|11965.9|11965|11969.3|11968.4|11972.7|11971.8|11965.9|11964.8|1052
1658496300000|2022-07-22 13:25:00|11969|11968.1|11973.4|11972.5|11975.3|11974.4|11968.2|11967.3|737
1658496600000|2022-07-22 13:30:00|11973.2|11972.3|11970.7|11969.8|11983.8|11982.9|11970.3|11969.4|1249
1658496900000|2022-07-22 13:35:00|11970.9|11970|11982.1|11981.2|11982.7|11981.5|11969.7|11968.7|1119
1658497200000|2022-07-22 13:40:00|11982.4|11980.9|11989.1|11978.1|11992.3|11990.8|11980.3|11976.9|1259
1658497500000|2022-07-22 13:45:00|11987.7|11977.8|12023.1|12021.6|12029.9|12028.6|11987.7|11977.8|2185
1658497800000|2022-07-22 13:50:00|12023.3|12021.8|12030.1|12029.2|12040|12038.5|12022.9|12021.7|1896
1658498100000|2022-07-22 13:55:00|12030.2|12029.3|12036.7|12035.8|12046.9|12045.4|12029.6|12028.5|1758
1658498400000|2022-07-22 14:00:00|12036.8|12035.9|12046.3|12045.4|12054|12052.5|12036.7|12035.6|1804
1658498700000|2022-07-22 14:05:00|12046.4|12045.5|12036|12034.5|12047.6|12046.7|12030.2|12028.7|1682
1658499000000|2022-07-22 14:10:00|12035.8|12034.3|12049.4|12048.5|12056.3|12055.4|12034.4|12033.2|1638
1658499300000|2022-07-22 14:15:00|12049.3|12048.4|12059.5|12058.6|12064.6|12063.7|12048.3|12047.3|1669
1658499600000|2022-07-22 14:20:00|12059.3|12058.4|12042.4|12041.5|12061.3|12060.4|12038.6|12037.1|1820
1658499900000|2022-07-22 14:25:00|12042.6|12041.7|12031.7|12030.8|12045.3|12044.4|12030.4|12029.5|1415
1658500200000|2022-07-22 14:30:00|12031.8|12030.9|12030.8|12029.9|12034.4|12033.1|12022.7|12021.8|1486
1658500500000|2022-07-22 14:35:00|12030.9|12030|12032.8|12031.9|12038|12036.9|12029.6|12028.7|1199
1658500800000|2022-07-22 14:40:00|12032.7|12031.8|12029.6|12028.7|12036.9|12036|12029.1|12028.2|1286
1658501100000|2022-07-22 14:45:00|12029.5|12028.6|12045.5|12044|12046.2|12044.9|12028.2|12027.2|1164
1658501400000|2022-07-22 14:50:00|12045.4|12043.9|12039.1|12038.2|12049.9|12048.8|12035.1|12033.8|1529
1658501700000|2022-07-22 14:55:00|12039.4|12038.5|12041.6|12040.7|12044.4|12043.5|12036.2|12035.3|1387
1658502000000|2022-07-22 15:00:00|12041.5|12040.6|12031.3|12030.4|12044.4|12043.5|12031.3|12030.4|1202
1658502300000|2022-07-22 15:05:00|12031.2|12030.3|12034.5|12033|12036.4|12035.3|12026.3|12025.4|1294
1658502600000|2022-07-22 15:10:00|12034.4|12032.9|12027.2|12025.7|12039.8|12038.8|12027|12025.7|1179
1658502900000|2022-07-22 15:15:00|12027.3|12025.8|12030.7|12029.2|12031.3|12030|12025|12023.7|1196
1658503200000|2022-07-22 15:20:00|12030.8|12029.3|12029.7|12028.2|12036.2|12034.9|12028.2|12027.1|1195
1658503500000|2022-07-22 15:25:00|12029.6|12028.1|12026.7|12025.2|12033|12031.5|12025.5|12024.3|1138
1658503800000|2022-07-22 15:30:00|12026.6|12025.1|12030.7|12029.8|12030.7|12029.8|12025.4|12024.3|1037
1658504100000|2022-07-22 15:35:00|12030.9|12030|12020.1|12018.6|12032.2|12031|12016|12014.9|917
1658504400000|2022-07-22 15:40:00|12020|12018.5|12016.7|12015.8|12021.1|12019.9|12014.2|12013.3|948
1658504700000|2022-07-22 15:45:00|12016.6|12015.7|12009|12008.1|12016.6|12015.7|12008.3|12007.4|913
1658505000000|2022-07-22 15:50:00|12008.9|12008|12014.4|12013.5|12016.6|12015.7|12005.7|12004.8|763
1658505300000|2022-07-22 15:55:00|12013.7|12012.8|12020.4|12019.5|12021.9|12021|12013.3|12012.4|829
1658505600000|2022-07-22 16:00:00|12020.3|12019.4|12008.7|12007.8|12020.6|12019.7|12008.1|12007.2|1035
1658505900000|2022-07-22 16:05:00|12008.6|12007.7|12001.5|12000.6|12009.6|12008.7|12001.4|12000.4|774
1658506200000|2022-07-22 16:10:00|12001.4|12000.5|12003.6|12002.7|12006.6|12005.7|12001|12000.1|761
1658506500000|2022-07-22 16:15:00|12003.4|12002.5|12008.7|12007.8|12008.9|12008|12002.6|12001.7|646
1658506800000|2022-07-22 16:20:00|12008.6|12007.7|12010|12009.1|12011.8|12010.9|12006|12005.1|849
1658507100000|2022-07-22 16:25:00|12010.2|12009.3|12013.4|12012.5|12015.9|12015|12007.9|12007|860
1658507400000|2022-07-22 16:30:00|12013.5|12012.6|12012.6|12011.7|12013.8|12012.9|12008.5|12007.6|925
1658507700000|2022-07-22 16:35:00|12012.7|12011.8|12013.8|12012.9|12014.6|12013.7|12008.9|12008|854
1658508000000|2022-07-22 16:40:00|12013.7|12012.8|12013.8|12012.9|12016.6|12015.7|12012.8|12011.8|850
1658508300000|2022-07-22 16:45:00|12013.7|12012.8|12018.2|12017.3|12019.2|12018|12013.1|12011.9|717
1658508600000|2022-07-22 16:50:00|12018.1|12017.2|12015.5|12014.6|12019.4|12018.5|12015|12013.8|652
1658508900000|2022-07-22 16:55:00|12015.4|12014.5|12022.6|12021.7|12023.4|12022.5|12014.7|12013.8|796
1658509200000|2022-07-22 17:00:00|12022.7|12021.8|12016.6|12015.7|12023.3|12022.4|12016.1|12015.2|947
1658509500000|2022-07-22 17:05:00|12016.1|12015.2|12021.4|12020.5|12024.9|12024|12015.9|12015|815
1658509800000|2022-07-22 17:10:00|12021.3|12020.4|12012.9|12012|12022.6|12021.7|12012.4|12011.4|845
1658510100000|2022-07-22 17:15:00|12013|12012.1|12011.5|12010.6|12013.7|12012.5|12009.2|12008.3|744
1658510400000|2022-07-22 17:20:00|12011.4|12010.5|12011.8|12010.9|12013.5|12012.6|12010.2|12009.3|793
1658510700000|2022-07-22 17:25:00|12011.7|12010.8|12010.3|12009.4|12011.8|12010.9|12006.5|12005.6|808
1658511000000|2022-07-22 17:30:00|12010.4|12009.5|12005.7|12004.8|12010.4|12009.5|12002|12001.1|831
1658511300000|2022-07-22 17:35:00|12005.8|12004.9|12005.7|12004.8|12006.5|12005.6|12002.6|12001.7|833
1658511600000|2022-07-22 17:40:00|12005.8|12004.9|12004.4|12003.5|12006.2|12005.3|12001.5|12000.6|710
1658511900000|2022-07-22 17:45:00|12004.3|12003.4|12004.8|12003.9|12007.9|12007|12001.4|12000.5|734
1658512200000|2022-07-22 17:50:00|12004.9|12004|12000.8|11999.9|12004.9|12004|11997.9|11997|784
1658512500000|2022-07-22 17:55:00|12000.7|11999.8|12010.4|12009.5|12011.1|12010.2|12000|11999.1|905
1658512800000|2022-07-22 18:00:00|12010.3|12009.4|11999.3|11998.4|12012.1|12011.2|11999.3|11998.4|886
1658513100000|2022-07-22 18:05:00|11999.4|11998.5|11991.2|11990.3|12000.9|11999.7|11989.6|11988.5|915
1658513400000|2022-07-22 18:10:00|11990.9|11990|11982.6|11981.7|11991.2|11990.3|11981.7|11980.5|983
1658513700000|2022-07-22 18:15:00|11982.3|11981.4|11984.1|11982.6|11985.7|11984.8|11980.8|11979.9|892
1658514000000|2022-07-22 18:20:00|11984|11982.5|11981|11980.1|11986.3|11985.1|11980.4|11979.4|840
1658514300000|2022-07-22 18:25:00|11980.9|11980|11984.3|11983.4|11985.4|11983.9|11979.4|11978.4|863
1658514600000|2022-07-22 18:30:00|11984.4|11983.5|11981.2|11979.7|11984.4|11983.5|11976.8|11975.9|1018
1658514900000|2022-07-22 18:35:00|11981.1|11979.6|11984.8|11983.9|11985|11984.1|11980.6|11979.6|714
1658515200000|2022-07-22 18:40:00|11984.9|11984|11978.1|11977.2|11984.9|11984|11976.5|11975.5|895
1658515500000|2022-07-22 18:45:00|11978|11977.1|11972.6|11971.7|11978.1|11977.2|11971.5|11970.3|853
1658515800000|2022-07-22 18:50:00|11972.5|11971.6|11977.8|11976.9|11977.9|11977|11971.7|11970.8|824
1658516100000|2022-07-22 18:55:00|11978|11977.1|11978.8|11977.9|11983|11982.1|11977.7|11976.6|771
1658516400000|2022-07-22 19:00:00|11979.1|11977.6|11975.1|11974.2|11980.1|11978.8|11975|11973.5|757
1658516700000|2022-07-22 19:05:00|11975|11974.1|11976.6|11975.1|11979.4|11978.1|11973.7|11972.2|618
1658517000000|2022-07-22 19:10:00|11976.7|11975.2|11980|11978.5|11980.1|11978.6|11974.9|11974|613
1658517300000|2022-07-22 19:15:00|11980.1|11978.6|11984.9|11983.4|11986.2|11984.7|11975.3|11974.3|710
1658517600000|2022-07-22 19:20:00|11984.8|11983.3|11982.2|11980.7|11985|11983.4|11979.6|11978.4|716
1658517900000|2022-07-22 19:25:00|11982.3|11980.8|11983.5|11982|11984.4|11982.9|11978.8|11977.3|583
1658518200000|2022-07-22 19:30:00|11983.4|11981.9|11981.7|11980.2|11985|11983.7|11980.1|11978.6|699
1658518500000|2022-07-22 19:35:00|11981.6|11980.1|11984.5|11983|11985.2|11984|11980|11978.5|534
1658518800000|2022-07-22 19:40:00|11984.4|11982.9|11987|11985.5|11987.7|11986.2|11984.4|11982.9|605
1658519100000|2022-07-22 19:45:00|11986.9|11985.4|11989.3|11987.8|11992.4|11991.2|11984.6|11983.6|835
1658519400000|2022-07-22 19:50:00|11989.2|11987.7|11987.5|11986.6|11991.5|11990.1|11985.4|11983.9|883
1658519700000|2022-07-22 19:55:00|11987.6|11986.7|11998.2|11997.3|11998.6|11997.5|11986.7|11985.8|862
1658520000000|2022-07-22 20:00:00|11998.4|11996.9|11996.6|11995.1|11998.6|11997.1|11994.6|11993.1|584
1658520300000|2022-07-22 20:05:00|11996.9|11994.7|11995.1|11993.6|11997.1|11995.6|11992.8|11991.7|364
1658520600000|2022-07-22 20:10:00|11995.2|11993.7|11995.2|11993.7|11996.9|11995.3|11994.2|11992.7|324
1658520900000|2022-07-22 20:15:00|11995.1|11993.6|11994|11992.5|11995.4|11993.8|11993|11991.3|266
1658521200000|2022-07-22 20:20:00|11994.1|11992.6|11997.3|11995.8|11997.5|11996.2|11993.7|11992.6|176
1658521500000|2022-07-22 20:25:00|11997.1|11995.6|11998|11996.5|11998.8|11996.8|11996.3|11994.6|238
1658521800000|2022-07-22 20:30:00|11998.1|11996.6|11996.6|11995.1|11998.8|11997.1|11996.3|11994.5|199
1658522100000|2022-07-22 20:35:00|11996.8|11994.6|11998.2|11996.7|11998.9|11997|11994.8|11993.3|480
1658522400000|2022-07-22 20:40:00|11998.1|11996.6|12000|11998.5|12001|11999.3|11997.8|11995.7|446
1658522700000|2022-07-22 20:45:00|11999.9|11998.4|12003.5|12002|12007.8|12002.5|11998.7|11996.6|276
1658523000000|2022-07-22 20:50:00|12003.1|12001.6|12006.7|12005.2|12010.1|12005.9|12002.8|11998|218
1658523300000|2022-07-22 20:55:00|12007|12005.5|12010.7|12004.2|12015.5|12007.8|12006.2|12001.3|258
1658692800000|2022-07-24 20:00:00|12031.5|12019.3|12029.6|12016|12034.6|12019.3|12029.6|12015.4|20
1658693100000|2022-07-24 20:05:00|12030.2|12015.8|12029.6|12016|12035.4|12017.7|12029.6|12014.6|23
1658693400000|2022-07-24 20:10:00|12032.3|12016.1|12040.3|12019.3|12040.3|12019.3|12028.4|12011.3|26
1658693700000|2022-07-24 20:15:00|12035.3|12014.3|12031.8|12020.1|12044|12027.8|12006.9|11985.9|97
1658694000000|2022-07-24 20:20:00|12032.6|12020.2|12014.8|11993.8|12037.3|12023.5|12014.8|11993.8|26
1658694300000|2022-07-24 20:25:00|12016.1|11995.1|12014.5|11993.5|12016.8|11995.8|12014.5|11993.5|5
1658694600000|2022-07-24 20:30:00|12016.4|11995.4|12014.7|11993.7|12016.4|11995.4|12014.7|11993.7|6
1658694900000|2022-07-24 20:35:00|12016.4|11995.4|12013.6|11992.6|12016.4|11995.4|12013.6|11992.6|4
1658695200000|2022-07-24 20:40:00|12014.5|11993.5|12013.6|11992.6|12016.4|11995.4|12013.6|11992.6|3
1658695800000|2022-07-24 20:50:00|12015.9|11994.9|12015.5|11994.5|12015.9|11994.9|12014.5|11993.5|10
1658696100000|2022-07-24 20:55:00|12015.6|11994.6|12015.6|11994.6|12015.9|11994.9|12013.7|11992.7|9
1658696400000|2022-07-24 21:00:00|12015.9|11994.9|12008.9|11997.9|12015.9|11999.9|12007.5|11994.6|14
1658696700000|2022-07-24 21:05:00|12009.2|11998.2|12009.4|11998.4|12015.8|12004.8|12001.8|11990.8|82
1658697000000|2022-07-24 21:10:00|12008.4|11997.4|12015.6|12004.6|12020.7|12009.7|12004.2|11993.2|62
1658697300000|2022-07-24 21:15:00|12015.5|12004.5|12010.7|12003.4|12017.4|12006.4|12010|12002.7|179
1658697600000|2022-07-24 21:20:00|12011|12003.3|12008.7|11997.7|12013|12003.9|12007.8|11997.2|170
1658697900000|2022-07-24 21:25:00|12009.2|11998.2|12005.6|11994.6|12011.1|12000.4|12001.7|11990.7|202
1658698200000|2022-07-24 21:30:00|12006|11995|12009.6|11998.6|12010.2|11999.2|12004.3|11993.3|251
1658698500000|2022-07-24 21:35:00|12009.4|11998.4|12011.9|12000.9|12015.3|12004.3|12006.5|11995.5|223
1658698800000|2022-07-24 21:40:00|12012.8|12001.8|12009.4|11998.4|12012.8|12001.8|12008|11997|217
1658699100000|2022-07-24 21:45:00|12009.9|11998.9|12009.6|11998.6|12011|12000.9|12005.5|11994.5|247
1658699400000|2022-07-24 21:50:00|12009.7|11998.7|12008.3|11997.3|12010.4|11999.8|12006.3|11995.3|199
1658699700000|2022-07-24 21:55:00|12008.4|11997.4|12008.5|11997.5|12011.8|12000.8|12006.8|11995.8|247
1658700000000|2022-07-24 22:00:00|12008.4|11997.4|12006.7|11995.7|12014.7|12004.7|12004.5|11993.5|543
1658700300000|2022-07-24 22:05:00|12006.2|11995.2|12007.7|12000.5|12010.6|12002.2|12003.5|11992.5|424
1658700600000|2022-07-24 22:10:00|12008.9|11999.7|12012.3|12005.8|12015.8|12008.8|12006.5|11998.9|769
1658700900000|2022-07-24 22:15:00|12012.2|12005.9|12006.5|12002.3|12013.3|12005.9|12005.6|12000.5|1040
1658701200000|2022-07-24 22:20:00|12006.4|12002.5|12004.3|12000.8|12007.3|12002.7|12003.8|12000.4|552
1658701500000|2022-07-24 22:25:00|12004.4|12000.7|12004.5|12000.9|12006.5|12003.1|12003.2|12000|826
1658701800000|2022-07-24 22:30:00|12004.4|12001.1|12002.1|11998.9|12004.8|12001.2|12000.9|11997.5|1085
1658702100000|2022-07-24 22:35:00|12002.2|11999|11998.1|11995|12002.8|11999.9|11996.9|11993.9|1141
1658702400000|2022-07-24 22:40:00|11998.2|11994.9|12000.3|11997.7|12001.5|11998.6|11997.3|11994.8|948
1658702700000|2022-07-24 22:45:00|12000.6|11997.5|11997.9|11995.1|12002|11999.1|11997.2|11994.8|936
1658703000000|2022-07-24 22:50:00|11997.8|11995.2|12000.1|11997.4|12000.4|11998.3|11997|11994.2|1054
1658703300000|2022-07-24 22:55:00|11999.4|11997.3|12001.8|11998.9|12002.1|11999.8|11998.4|11995.3|909
1658703600000|2022-07-24 23:00:00|12001.7|11999|11995.8|11994.3|12001.7|11999.8|11995.6|11994.1|519
1658703900000|2022-07-24 23:05:00|11995.6|11994.1|11996.6|11995.1|11996.8|11995.1|11993.4|11991.9|359
1658704200000|2022-07-24 23:10:00|11997.1|11995.6|11992.8|11991.3|11997.3|11995.8|11992.3|11990.5|333
1658704500000|2022-07-24 23:15:00|11992.6|11991.1|11991.5|11990|11993.1|11991.6|11990.4|11988.9|413
1658704800000|2022-07-24 23:20:00|11991.4|11989.9|11991.4|11989.9|11991.6|11990.1|11989.4|11987.9|457
1658705100000|2022-07-24 23:25:00|11991.5|11990|11990|11988.5|11992.4|11990.9|11989.3|11987.8|374
1658705400000|2022-07-24 23:30:00|11990.1|11988.6|11990.4|11988.9|11994.2|11992.7|11989.9|11988.5|383
1658705700000|2022-07-24 23:35:00|11990.5|11989|11990.4|11988.9|11992.2|11990.8|11989.1|11987.8|307
1658706000000|2022-07-24 23:40:00|11990.5|11989|11987.5|11986|11990.7|11989.1|11986.7|11985.2|333
1658706300000|2022-07-24 23:45:00|11987.4|11985.9|11990.4|11988.9|11990.4|11988.9|11987.4|11985.9|315
1658706600000|2022-07-24 23:50:00|11990.3|11988.8|11989.5|11988|11992.6|11991.1|11989.3|11987.8|402
1658706900000|2022-07-24 23:55:00|11989.4|11987.9|11986.2|11984.7|11990.3|11988.8|11985.8|11984.4|372
1658707200000|2022-07-25 00:00:00|11986.3|11984.8|11982.8|11981.9|11988.2|11987.2|11982.2|11981|678
1658707500000|2022-07-25 00:05:00|11982.7|11981.8|11981.2|11980.3|11982.8|11981.9|11974.8|11973.9|443
1658707800000|2022-07-25 00:10:00|11981.7|11980.8|11982.2|11981.3|11987|11985.6|11981.5|11980|583
1658708100000|2022-07-25 00:15:00|11982.4|11980.9|11984.1|11983.2|11987.2|11986.3|11982.1|11980.7|681
1658708400000|2022-07-25 00:20:00|11984.2|11983.3|11980.4|11979.5|11985.7|11984.7|11979.5|11978.6|602
1658708700000|2022-07-25 00:25:00|11980.5|11979.6|11979.5|11978.6|11982.4|11981.5|11976.9|11976|507
1658709000000|2022-07-25 00:30:00|11979.6|11978.7|11971.8|11970.3|11979.6|11978.7|11971.1|11969.9|425
1658709300000|2022-07-25 00:35:00|11971.7|11970.2|11973.2|11972.3|11975.6|11974.2|11969.3|11967.9|812
1658709600000|2022-07-25 00:40:00|11973.1|11972.2|11972.1|11971.2|11974.9|11973.4|11970.5|11969|696
1658709900000|2022-07-25 00:45:00|11972|11971.1|11969|11968.1|11973.4|11972.5|11968.2|11967.1|583
1658710200000|2022-07-25 00:50:00|11969.1|11968.2|11964.4|11962.9|11969.8|11968.9|11961.1|11959.9|948
1658710500000|2022-07-25 00:55:00|11963.9|11962.4|11963.9|11962.4|11967.4|11965.9|11962.9|11961.4|909
1658710800000|2022-07-25 01:00:00|11964.1|11962.6|11966.3|11964.8|11969.8|11968.3|11962.5|11961|797
1658711100000|2022-07-25 01:05:00|11966.2|11964.7|11971.1|11969.6|11971.5|11970|11965.4|11964.2|618
1658711400000|2022-07-25 01:10:00|11971|11969.5|11970.7|11969.2|11973.7|11972.5|11968.3|11967|984
1658711700000|2022-07-25 01:15:00|11970.6|11969.1|11974.7|11973.2|11974.9|11973.9|11968.6|11966.9|930
1658712000000|2022-07-25 01:20:00|11974.6|11973.1|11972|11971.1|11975.4|11974.4|11971.1|11970.2|757
1658712300000|2022-07-25 01:25:00|11972.1|11971.2|11971.7|11970.8|11973.8|11972.9|11969|11967.9|635
1658712600000|2022-07-25 01:30:00|11971.4|11970.5|11977.4|11976.5|11977.8|11976.9|11969.5|11968.5|839
1658712900000|2022-07-25 01:35:00|11977.3|11976.4|11976.3|11974.8|11982|11980.5|11975.1|11974|895
1658713200000|2022-07-25 01:40:00|11976.5|11975|11984.3|11983.4|11985|11983.9|11975.7|11974.4|965
1658713500000|2022-07-25 01:45:00|11984.4|11983.5|11983.5|11982.6|11985.7|11984.8|11982|11980.8|1065
1658713800000|2022-07-25 01:50:00|11983.4|11982.5|11981.2|11980.3|11983.6|11982.6|11979.8|11978.9|808
1658714100000|2022-07-25 01:55:00|11981.3|11980.4|11987.6|11986.1|11987.6|11986.1|11981.1|11980|898
1658714400000|2022-07-25 02:00:00|11987.5|11986|11985.2|11984.3|11988.4|11987.3|11982.9|11981.4|851
1658714700000|2022-07-25 02:05:00|11985.1|11984.2|11988.4|11987.5|11988.8|11987.6|11983.5|11982.6|686
1658715000000|2022-07-25 02:10:00|11988.3|11987.4|11991.7|11990.8|11991.9|11990.9|11986.2|11985.3|818
1658715300000|2022-07-25 02:15:00|11991.8|11990.9|11994.7|11993.8|11996.7|11995.6|11990.3|11989.2|765
1658715600000|2022-07-25 02:20:00|11994.8|11993.9|11992.3|11991.4|11996|11994.7|11992.1|11991|527
1658715900000|2022-07-25 02:25:00|11992.4|11991.5|11992|11990.5|11993.6|11992.3|11989.4|11988.3|808
1658716200000|2022-07-25 02:30:00|11992.1|11990.6|11988.8|11987.3|11993.3|11992.1|11987.1|11986|798
1658716500000|2022-07-25 02:35:00|11988.7|11987.2|11989.8|11988.9|11990.6|11989.2|11986.2|11984.9|742
1658716800000|2022-07-25 02:40:00|11989.7|11988.8|11990.8|11989.3|11993.9|11992.5|11989.1|11987.8|708
1658717100000|2022-07-25 02:45:00|11990.9|11989.4|11989.2|11988.3|11991.5|11990.4|11988|11986.8|547
1658717400000|2022-07-25 02:50:00|11988.8|11987.9|11991.9|11990.4|11993.5|11992.3|11988.6|11987.7|676
1658717700000|2022-07-25 02:55:00|11991.8|11990.3|11990.3|11988.8|11991.8|11990.9|11988.9|11987.6|618
1658718000000|2022-07-25 03:00:00|11990.2|11988.7|11986|11985.1|11990.5|11989|11985.9|11984.7|683
1658718300000|2022-07-25 03:05:00|11986.1|11985.2|11988.2|11986.7|11988.9|11987.6|11984.9|11983.8|730
1658718600000|2022-07-25 03:10:00|11988.1|11986.6|11985.5|11984|11989|11987.8|11985.1|11983.9|557
1658718900000|2022-07-25 03:15:00|11985.6|11984.1|11985.9|11985|11986.6|11985.3|11982.7|11981.4|561
1658719200000|2022-07-25 03:20:00|11986|11985.1|11988.3|11987.4|11989.1|11988.1|11984.4|11983.5|558
1658719500000|2022-07-25 03:25:00|11988.4|11987.5|11986.1|11985.2|11990.5|11989.4|11985.7|11984.8|406
1658719800000|2022-07-25 03:30:00|11986.3|11985.4|11987.1|11986.2|11987.1|11986.2|11984.1|11983.2|403
1658720100000|2022-07-25 03:35:00|11987|11986.1|11991.5|11990|11992.6|11991.2|11986|11985.1|529
1658720400000|2022-07-25 03:40:00|11991.4|11989.9|11989.8|11988.3|11991.4|11990.2|11988.4|11986.9|429
1658720700000|2022-07-25 03:45:00|11989.9|11988.4|11991.5|11990|11991.7|11990.4|11988|11986.9|622
1658721000000|2022-07-25 03:50:00|11991.4|11989.9|11991.1|11990.2|11992.2|11991.1|11990.2|11989.1|432
1658721300000|2022-07-25 03:55:00|11991|11990.1|11986.6|11985.7|11991|11990.1|11986.1|11985|549
1658721600000|2022-07-25 04:00:00|11986.7|11985.8|11986.5|11985.6|11989.4|11988.2|11986.3|11985.4|508
1658721900000|2022-07-25 04:05:00|11986.2|11985.3|11988.1|11987.2|11988.5|11987.6|11985.1|11983.9|552
1658722200000|2022-07-25 04:10:00|11988|11987.1|11986.2|11985.3|11988.5|11987.6|11985.5|11984.5|462
1658722500000|2022-07-25 04:15:00|11986.3|11985.4|11990.4|11989.5|11991.3|11990.4|11986.2|11985.3|509
1658722800000|2022-07-25 04:20:00|11990.6|11989.7|11989|11988.1|11991.2|11990|11987.8|11986.9|346
1658723100000|2022-07-25 04:25:00|11988.9|11988|11991.6|11990.7|11993.4|11992.5|11988.7|11987.8|376
1658723400000|2022-07-25 04:30:00|11991.7|11990.8|11989.9|11989|11992.1|11991.2|11989.9|11989|343
1658723700000|2022-07-25 04:35:00|11990|11989.1|11987.8|11986.9|11990.1|11989.2|11987.5|11986.6|409
1658724000000|2022-07-25 04:40:00|11987.9|11987|11983.8|11982.9|11988.1|11987.1|11983.3|11982.4|364
1658724300000|2022-07-25 04:45:00|11983.7|11982.8|11985.1|11984.2|11985.3|11984.4|11981.3|11980.2|366
1658724600000|2022-07-25 04:50:00|11984.9|11984|11983.9|11983|11985.5|11984.5|11982.8|11981.9|287
1658724900000|2022-07-25 04:55:00|11983.8|11982.9|11983.1|11982.2|11985.2|11984.3|11982|11980.9|337
1658725200000|2022-07-25 05:00:00|11982.9|11982|11979.9|11979|11984.4|11983.5|11977.8|11976.6|518
1658725500000|2022-07-25 05:05:00|11980|11979.1|11976.4|11974.9|11981.2|11980.1|11975.7|11974.4|490
1658725800000|2022-07-25 05:10:00|11976.1|11975.2|11975|11974.1|11977.7|11976.8|11974.5|11973.2|693
1658726100000|2022-07-25 05:15:00|11975.2|11973.7|11974.6|11973.1|11977|11975.9|11972.7|11971.2|532
1658726400000|2022-07-25 05:20:00|11974.4|11973.5|11976.6|11975.1|11977|11975.8|11973.9|11972.8|453
1658726700000|2022-07-25 05:25:00|11976.5|11975|11975.5|11974|11976.5|11975.3|11973.3|11971.9|501
1658727000000|2022-07-25 05:30:00|11975.4|11973.9|11968.9|11968|11975.7|11974.4|11968|11966.8|712
1658727300000|2022-07-25 05:35:00|11969|11968.1|11973.5|11972|11973.6|11972.1|11968.7|11967.4|706
1658727600000|2022-07-25 05:40:00|11973.4|11971.9|11971.4|11970.5|11973.6|11972.5|11970.8|11969.3|631
1658727900000|2022-07-25 05:45:00|11971.5|11970.6|11973.9|11972.4|11975.4|11974.1|11970.3|11969|491
1658728200000|2022-07-25 05:50:00|11973.8|11972.3|11975.2|11974.3|11975.6|11974.4|11971.7|11970.2|542
1658728500000|2022-07-25 05:55:00|11975.1|11974.2|11971.7|11970.2|11975.6|11974.4|11969.8|11968.9|695
1658728800000|2022-07-25 06:00:00|11971.5|11970|11970.1|11969.2|11975.5|11974.1|11969.4|11968.5|776
1658729100000|2022-07-25 06:05:00|11970.3|11969.4|11973.4|11971.9|11974|11972.5|11967.6|11966.6|869
1658729400000|2022-07-25 06:10:00|11973.3|11971.8|11974.4|11972.9|11978.1|11976.6|11973|11971.7|1010
1658729700000|2022-07-25 06:15:00|11974.5|11973|11967.3|11966.4|11976.6|11975.4|11966.1|11965.2|821
1658730000000|2022-07-25 06:20:00|11967.2|11966.3|11967.6|11966.1|11968|11966.8|11964.7|11963.3|906
1658730300000|2022-07-25 06:25:00|11967.5|11966|11965.4|11963.9|11967.6|11966.7|11964.1|11963.2|803
1658730600000|2022-07-25 06:30:00|11965.2|11963.7|11966.5|11965.6|11969.5|11968.1|11963.4|11962.2|828
1658730900000|2022-07-25 06:35:00|11966.6|11965.7|11971.1|11969.6|11971.7|11970.2|11964.9|11963.9|790
1658731200000|2022-07-25 06:40:00|11970.7|11969.2|11977|11975.5|11977.1|11975.6|11970|11968.7|715
1658731500000|2022-07-25 06:45:00|11977.2|11975.7|11987.5|11986|11988.1|11986.4|11977.2|11975.6|815
1658731800000|2022-07-25 06:50:00|11987.6|11986.1|11985.3|11983.8|11994.5|11993|11984.3|11982.9|1047
1658732100000|2022-07-25 06:55:00|11985.4|11983.9|11989.3|11988.4|11990.5|11989.1|11982.5|11981.2|1078
1658732400000|2022-07-25 07:00:00|11989.1|11988.2|11984.7|11983.8|11995.4|11994|11984.3|11983|1192
1658732700000|2022-07-25 07:05:00|11984.8|11983.9|11983.7|11982.8|11987.2|11986.3|11981.7|11980.2|1019
1658733000000|2022-07-25 07:10:00|11983.5|11982.6|11994|11993.1|11995.4|11993.9|11981.2|11980.3|845
1658733300000|2022-07-25 07:15:00|11993.8|11992.9|11974.6|11973.1|11994.1|11993.1|11971.2|11970|1134
1658733600000|2022-07-25 07:20:00|11974.5|11973|11985.3|11984.4|11992.6|11991.6|11974.2|11972.7|1607
1658733900000|2022-07-25 07:25:00|11985.4|11984.5|11984.7|11983.8|11990|11988.7|11981.1|11980.1|1047
1658734200000|2022-07-25 07:30:00|11985|11983.5|11988.1|11987.2|11991.5|11990.4|11982.4|11981.3|976
1658734500000|2022-07-25 07:35:00|11988|11987.1|11990|11989.1|11995.5|11994.4|11987.8|11986.7|942
1658734800000|2022-07-25 07:40:00|11990.2|11989.3|11990.9|11989.4|11995.9|11995|11988.4|11987.3|944
1658735100000|2022-07-25 07:45:00|11990.5|11989.6|11990.6|11989.7|11994|11992.8|11985.9|11984.7|843
1658735400000|2022-07-25 07:50:00|11990.9|11989.4|11995.4|11994.5|11999.7|11998.8|11990.6|11989.4|928
1658735700000|2022-07-25 07:55:00|11995.5|11994.6|11994.4|11992.9|11996.8|11995.9|11991|11989.8|864
1658736000000|2022-07-25 08:00:00|11994.1|11992.6|12005.5|12004|12006.1|12004.6|11981.3|11979.6|1415
1658736300000|2022-07-25 08:05:00|12005.3|12003.8|12007|12006.1|12010.8|12009.6|12005.2|12003.8|1274
1658736600000|2022-07-25 08:10:00|12007.1|12006.2|12006|12005.1|12009.6|12008.2|12000.8|11999.5|1221
1658736900000|2022-07-25 08:15:00|12006.1|12005.2|12002.9|12002|12008.6|12007.7|12002.5|12001.4|1041
1658737200000|2022-07-25 08:20:00|12003|12002.1|12004.9|12004|12007.6|12006.5|11999.4|11998.5|984
1658737500000|2022-07-25 08:25:00|12005|12004.1|11997.9|11997|12005|12004.1|11996|11994.8|856
1658737800000|2022-07-25 08:30:00|11998.2|11997.3|12003.2|12002.3|12004|12003.1|11998|11997|948
1658738100000|2022-07-25 08:35:00|12003.3|12002.4|12020.2|12018.7|12025.4|12023.5|12002.8|12001.9|1460
1658738400000|2022-07-25 08:40:00|12020.1|12018.6|12016.8|12015.9|12024.1|12022.9|12016.5|12015.4|1095
1658738700000|2022-07-25 08:45:00|12016.5|12015.6|12019.5|12018.6|12022.3|12021.4|12016.5|12015.6|917
1658739000000|2022-07-25 08:50:00|12019.4|12018.5|12019.5|12018.6|12024.4|12023.3|12018.3|12017.4|779
1658739300000|2022-07-25 08:55:00|12019.6|12018.7|12028|12027.1|12030.2|12029.3|12017.5|12016.6|1035
1658739600000|2022-07-25 09:00:00|12027.8|12026.9|12029.1|12028.2|12030|12029.1|12023|12022.1|888
1658739900000|2022-07-25 09:05:00|12029|12028.1|12036.6|12035.7|12036.6|12035.7|12026.6|12025.7|1163
1658740200000|2022-07-25 09:10:00|12036.3|12035.4|12044.8|12043.9|12047.6|12046.3|12036.1|12035.2|1145
1658740500000|2022-07-25 09:15:00|12044.7|12043.8|12040.9|12040|12046.3|12045.3|12040.2|12039.3|888
1658740800000|2022-07-25 09:20:00|12041|12040.1|12039.4|12038.5|12043|12042.1|12036.4|12035.5|935
1658741100000|2022-07-25 09:25:00|12039.5|12038.6|12045.6|12044.7|12046.9|12045.7|12038.3|12037.2|620
1658741400000|2022-07-25 09:30:00|12045.7|12044.8|12046.5|12045.6|12053.8|12052.7|12044|12043.1|768
1658741700000|2022-07-25 09:35:00|12046.2|12045.3|12052.8|12051.9|12053.2|12052.2|12045.5|12044.6|699
1658742000000|2022-07-25 09:40:00|12052.9|12052|12055.3|12054.4|12058.2|12057.3|12052.6|12051.4|766
1658742300000|2022-07-25 09:45:00|12055.5|12054.6|12054.3|12053.4|12056.8|12055.9|12051.4|12050.4|649
1658742600000|2022-07-25 09:50:00|12054.2|12053.3|12047.3|12046.4|12054.2|12053.3|12046.3|12045.4|784
1658742900000|2022-07-25 09:55:00|12047.5|12046.6|12051.4|12050.5|12051.7|12050.7|12045.5|12044.6|828
1658743200000|2022-07-25 10:00:00|12051.3|12050.4|12051.7|12050.8|12052|12051.1|12046.5|12045.6|649
1658743500000|2022-07-25 10:05:00|12051.6|12050.7|12049.3|12048.4|12053|12052.1|12048.6|12047.7|522
1658743800000|2022-07-25 10:10:00|12049.6|12048.1|12050.3|12049.4|12052.1|12051.2|12047.5|12046.6|535
1658744100000|2022-07-25 10:15:00|12050.2|12049.3|12042.4|12041.5|12051.2|12050.2|12042.4|12041.4|716
1658744400000|2022-07-25 10:20:00|12042.3|12041.4|12036.2|12035.3|12043.3|12042.4|12030.4|12029.4|955
1658744700000|2022-07-25 10:25:00|12036.1|12035.2|12032.1|12031.2|12036.5|12035.6|12031.1|12030.2|709
1658745000000|2022-07-25 10:30:00|12032.4|12031.5|12028.5|12027.6|12033|12032.1|12024|12023.1|808
1658745300000|2022-07-25 10:35:00|12028.4|12027.5|12033.1|12032.2|12033.4|12032.4|12028.4|12027.5|651
1658745600000|2022-07-25 10:40:00|12032.9|12032|12037.2|12036.3|12038.3|12037.4|12032.2|12031.3|719
1658745900000|2022-07-25 10:45:00|12036.9|12036|12042.5|12041.6|12044.4|12043.5|12035.8|12034.9|909
1658746200000|2022-07-25 10:50:00|12042.4|12041.5|12048.6|12047.7|12048.6|12047.7|12041.6|12040.7|794
1658746500000|2022-07-25 10:55:00|12048.5|12047.6|12054.6|12053.7|12054.6|12053.7|12047.2|12046.3|900
1658746800000|2022-07-25 11:00:00|12054.4|12053.5|12053.6|12052.7|12055.3|12054.4|12049.2|12048.3|876
1658747100000|2022-07-25 11:05:00|12053.7|12052.8|12064.5|12063.6|12071.6|12070.7|12053.5|12052.6|939
1658747400000|2022-07-25 11:10:00|12064.6|12063.7|12074.4|12073.5|12077.4|12076.5|12064.2|12063.1|842
1658747700000|2022-07-25 11:15:00|12074.3|12073.4|12075.3|12074.4|12080.9|12080|12074.1|12073.2|726
1658748000000|2022-07-25 11:20:00|12075.4|12074.5|12078.5|12077|12083.3|12082.4|12074.3|12073.1|890
1658748300000|2022-07-25 11:25:00|12078.2|12077.3|12074.3|12073.4|12078.4|12077.4|12072.2|12071.3|979
1658748600000|2022-07-25 11:30:00|12074.1|12073.2|12068.6|12067.7|12078.4|12077.5|12068.3|12067.4|877
1658748900000|2022-07-25 11:35:00|12068.5|12067.6|12066.2|12065.3|12069.5|12068.6|12065|12064.1|865
1658749200000|2022-07-25 11:40:00|12066.1|12065.2|12064.4|12063.5|12067.2|12066.3|12059.3|12058.4|687
1658749500000|2022-07-25 11:45:00|12064.3|12063.4|12065.4|12064.5|12070.1|12069.2|12062.1|12061.2|955
1658749800000|2022-07-25 11:50:00|12065.3|12064.4|12061.5|12060.6|12067|12066.1|12061|12060.1|775
1658750100000|2022-07-25 11:55:00|12061.6|12060.7|12059.9|12059|12064.7|12063.7|12058|12057.1|938
1658750400000|2022-07-25 12:00:00|12059.8|12058.9|12056.8|12055.9|12062.1|12061.2|12056|12055.1|1049
1658750700000|2022-07-25 12:05:00|12056.6|12055.7|12066.3|12065.4|12066.6|12065.7|12055.9|12055|898
1658751000000|2022-07-25 12:10:00|12066.2|12065.3|12069.6|12068.7|12072.3|12071.4|12065|12064.1|822
1658751300000|2022-07-25 12:15:00|12069.4|12068.5|12071.5|12070.6|12075|12074.1|12068.4|12067.5|942
1658751600000|2022-07-25 12:20:00|12070.8|12069.9|12070.7|12069.8|12075.7|12074.8|12069.2|12068.3|973
1658751900000|2022-07-25 12:25:00|12070.6|12069.7|12066.3|12065.4|12071|12070.1|12064.7|12063.8|938
1658752200000|2022-07-25 12:30:00|12066.5|12065.6|12072.4|12071.5|12073|12072.1|12065.4|12064.5|784
1658752500000|2022-07-25 12:35:00|12072.3|12071.4|12064.6|12063.7|12072.3|12071.4|12063|12062.1|991
1658752800000|2022-07-25 12:40:00|12064.5|12063.6|12070.9|12069.4|12071.2|12069.8|12058.3|12057.3|1052
1658753100000|2022-07-25 12:45:00|12071|12069.5|12067|12066.1|12071.6|12070.5|12064.9|12063.7|1085
1658753400000|2022-07-25 12:50:00|12066.9|12066|12068.7|12067.8|12072.2|12071.1|12066.7|12065.8|830
1658753700000|2022-07-25 12:55:00|12068.6|12067.7|12071.1|12070.2|12075.2|12074.3|12067.3|12066.4|793
1658754000000|2022-07-25 13:00:00|12071.2|12070.3|12072.1|12071.2|12072.6|12071.7|12068.2|12067.3|816
1658754300000|2022-07-25 13:05:00|12071.9|12071|12073.8|12072.9|12076.4|12075.3|12068.9|12068|872
1658754600000|2022-07-25 13:10:00|12073.5|12072.6|12069.2|12068.3|12074.1|12073.2|12068.2|12067.3|743
1658754900000|2022-07-25 13:15:00|12069.3|12068.4|12072.2|12071.3|12072.4|12071.5|12064.9|12064|756
1658755200000|2022-07-25 13:20:00|12072.4|12071.5|12079.5|12078.6|12080.2|12079.3|12069.9|12069|874
1658755500000|2022-07-25 13:25:00|12079.6|12078.7|12081.7|12080.8|12087.1|12086.2|12078.6|12077.5|840
1658755800000|2022-07-25 13:30:00|12081.8|12080.9|12072.5|12071.6|12082.5|12081.6|12071.1|12070.2|1202
1658756100000|2022-07-25 13:35:00|12072.6|12071.7|12072.5|12071.6|12073.1|12072.2|12066.9|12066|1073
1658756400000|2022-07-25 13:40:00|12072.8|12071.9|12071.1|12070.2|12076.4|12075.5|12068.5|12067.6|1241
1658756700000|2022-07-25 13:45:00|12071|12070.1|12070.1|12069.2|12071.2|12070.3|12063.5|12062.6|1093
1658757000000|2022-07-25 13:50:00|12070.2|12069.3|12069.3|12068.4|12074.2|12073.3|12068.4|12067.5|989
1658757300000|2022-07-25 13:55:00|12069.2|12068.3|12069.4|12068.5|12075.9|12075|12068.8|12067.9|1052
1658757600000|2022-07-25 14:00:00|12069.2|12068.3|12073.4|12072.5|12076.9|12076|12068.3|12067.4|1051
1658757900000|2022-07-25 14:05:00|12073.5|12072.6|12069|12068.1|12074.3|12073.4|12063.8|12062.9|1122
1658758200000|2022-07-25 14:10:00|12069.1|12068.2|12066.2|12065.3|12069.1|12068.2|12063.2|12062.3|1105
1658758500000|2022-07-25 14:15:00|12066.3|12065.4|12063.8|12062.9|12066.3|12065.4|12060.8|12059.9|885
1658758800000|2022-07-25 14:20:00|12063.7|12062.8|12063.9|12063|12068.7|12067.8|12062|12061.1|887
1658759100000|2022-07-25 14:25:00|12064|12063.1|12055.1|12053.6|12067.5|12066.6|12049.3|12047.8|1653
1658759400000|2022-07-25 14:30:00|12055.4|12053.3|12034.7|12033.2|12055.8|12054.7|12034.2|12032.7|1328
1658759700000|2022-07-25 14:35:00|12035.1|12033.6|12030.8|12029.9|12040.8|12039.9|12030.8|12029.6|1219
1658760000000|2022-07-25 14:40:00|12031.1|12029.6|12036.8|12035.9|12039.5|12038.4|12025.4|12024.5|1294
1658760300000|2022-07-25 14:45:00|12037.1|12035.6|12035.7|12034.8|12041.9|12041|12035.2|12034.2|1124
1658760600000|2022-07-25 14:50:00|12035.4|12034.5|12038.3|12037.4|12040.2|12039.3|12032.1|12031.2|1260
1658760900000|2022-07-25 14:55:00|12038.4|12036.9|12045.8|12044.9|12047.1|12046.2|12035.9|12035|1326
1658761200000|2022-07-25 15:00:00|12045.7|12044.8|12048.7|12047.8|12051.6|12050.7|12043.4|12042.5|1137
1658761500000|2022-07-25 15:05:00|12048.6|12047.7|12047.1|12046.2|12048.6|12047.7|12043.3|12042.4|862
1658761800000|2022-07-25 15:10:00|12046.9|12046|12039.7|12038.8|12048.4|12047.5|12039.6|12038.7|818
1658762100000|2022-07-25 15:15:00|12039.9|12039|12041.4|12040.5|12041.5|12040.6|12036|12035.1|773
1658762400000|2022-07-25 15:20:00|12041.3|12040.4|12037.1|12036.2|12041.3|12040.4|12035|12034.1|783
1658762700000|2022-07-25 15:25:00|12037.3|12036.4|12037.4|12036.5|12040.3|12039.4|12035.1|12033.8|949
1658763000000|2022-07-25 15:30:00|12037.3|12036.4|12046.7|12045.8|12047.6|12046.7|12037.3|12036.4|886
1658763300000|2022-07-25 15:35:00|12046.6|12045.7|12043|12042.1|12049.6|12048.7|12042.6|12041.7|812
1658763600000|2022-07-25 15:40:00|12043.1|12042.2|12045.4|12044.5|12046.9|12046|12042.3|12041.4|560
1658763900000|2022-07-25 15:45:00|12045.3|12044.4|12042.8|12041.9|12047.7|12046.8|12042.5|12041.6|712
1658764200000|2022-07-25 15:50:00|12042.7|12041.8|12039.5|12038.6|12043.5|12042.6|12038.2|12037.3|624
1658764500000|2022-07-25 15:55:00|12039.2|12038.3|12040.9|12040|12041.6|12040.7|12035.8|12034.9|758
1658764800000|2022-07-25 16:00:00|12040.8|12039.9|12045.6|12044.7|12046.5|12045.6|12038.9|12038|738
1658765100000|2022-07-25 16:05:00|12045.7|12044.8|12043|12042.1|12050.5|12049.6|12043|12042.1|519
1658765400000|2022-07-25 16:10:00|12043.1|12042.2|12037.5|12036.6|12043.6|12042.7|12035.4|12034.5|596
1658765700000|2022-07-25 16:15:00|12037.4|12036.5|12037.2|12036.3|12039.3|12038.4|12036.3|12035.4|419
1658766000000|2022-07-25 16:20:00|12037.3|12036.4|12037.9|12037|12038.6|12037.7|12035|12034.1|485
1658766300000|2022-07-25 16:25:00|12037.7|12036.8|12041.6|12040.7|12042.4|12041.5|12037.3|12036.4|472
1658766600000|2022-07-25 16:30:00|12041.4|12040.5|12044.2|12043.3|12046.6|12045.7|12040.6|12039.7|699
1658766900000|2022-07-25 16:35:00|12044|12043.1|12047.8|12046.9|12048|12047.1|12043.7|12042.8|599
1658767200000|2022-07-25 16:40:00|12047.9|12047|12050.9|12050|12050.9|12050|12047.7|12046.8|514
1658767500000|2022-07-25 16:45:00|12051.4|12050.5|12050.7|12049.8|12054.6|12053.7|12050.6|12049.7|658
1658767800000|2022-07-25 16:50:00|12050.6|12049.7|12047.3|12046.4|12051.2|12050.3|12046.3|12045.4|552
1658768100000|2022-07-25 16:55:00|12047.4|12046.5|12051.5|12050.6|12051.7|12050.8|12044.5|12043.6|558
1658768400000|2022-07-25 17:00:00|12051.4|12050.5|12054.7|12053.8|12057.3|12056.4|12050.9|12050|703
1658768700000|2022-07-25 17:05:00|12054.9|12054|12057.4|12056.5|12057.4|12056.5|12053.1|12052.2|570
1658769000000|2022-07-25 17:10:00|12057.2|12056.3|12057.5|12056.6|12058|12057.1|12056|12055.1|680
1658769300000|2022-07-25 17:15:00|12057.7|12056.8|12054.5|12053.6|12059.2|12058.3|12053.4|12052.5|502
1658769600000|2022-07-25 17:20:00|12055|12054.1|12053.3|12052.4|12055.7|12054.7|12052.5|12051.6|467
1658769900000|2022-07-25 17:25:00|12053.4|12052.5|12055.2|12054.3|12055.3|12054.4|12053.4|12052.5|415
1658770200000|2022-07-25 17:30:00|12055.3|12054.4|12050.8|12049.9|12055.6|12054.7|12050.1|12049.2|564
1658770500000|2022-07-25 17:35:00|12050.6|12049.7|12049.2|12048.3|12052.3|12051.4|12047.9|12047|651
1658770800000|2022-07-25 17:40:00|12049.3|12048.4|12047.6|12046.7|12051|12050.1|12047.1|12046.2|454
1658771100000|2022-07-25 17:45:00|12048.2|12047.3|12050.2|12049.3|12050.6|12049.7|12047.2|12046.3|443
1658771400000|2022-07-25 17:50:00|12050.1|12049.2|12049.3|12048.4|12050.3|12049.4|12047|12046.1|630
1658771700000|2022-07-25 17:55:00|12049.4|12048.5|12053.4|12052.5|12054.1|12053.1|12048.6|12047.7|550
1658772000000|2022-07-25 18:00:00|12053.2|12052.3|12054.2|12053.3|12055.3|12054.4|12051.8|12050.9|552
1658772300000|2022-07-25 18:05:00|12054.1|12053.2|12054.4|12053.5|12056.7|12055.8|12052.2|12051|599
1658772600000|2022-07-25 18:10:00|12054.5|12053.6|12059.1|12058.2|12060|12059.1|12053.7|12052.8|577
1658772900000|2022-07-25 18:15:00|12059|12058.1|12056.1|12055.2|12059.8|12058.9|12055.3|12054.4|488
1658773200000|2022-07-25 18:20:00|12056.2|12055.3|12055.4|12054.5|12058.4|12057.5|12053.5|12052.6|669
1658773500000|2022-07-25 18:25:00|12055.3|12054.4|12057.5|12056.6|12058.9|12058|12055|12054.1|565
1658773800000|2022-07-25 18:30:00|12057.4|12056.5|12055.6|12054.7|12057.9|12057|12053.5|12052.6|474
1658774100000|2022-07-25 18:35:00|12055.7|12054.8|12057|12056.1|12059.4|12058.5|12054.9|12054|572
1658774400000|2022-07-25 18:40:00|12056.9|12056|12057.3|12056.4|12058.6|12057.7|12055.6|12054.7|384
1658774700000|2022-07-25 18:45:00|12057.4|12056.5|12054.7|12053.8|12057.7|12056.8|12054.4|12053.5|384
1658775000000|2022-07-25 18:50:00|12054.8|12053.9|12051.7|12050.8|12056.1|12055.2|12051.6|12050.7|439
1658775300000|2022-07-25 18:55:00|12052.1|12051.2|12048.5|12047.6|12052.9|12052|12047.6|12046.7|524
1658775600000|2022-07-25 19:00:00|12048.6|12047.7|12046.5|12045.6|12049.2|12048|12046.3|12045.2|516
1658775900000|2022-07-25 19:05:00|12046.4|12045.5|12049.5|12048.6|12049.7|12048.8|12046.4|12045.2|413
1658776200000|2022-07-25 19:10:00|12049.7|12048.8|12049.7|12048.8|12051.4|12050.2|12048.5|12047.2|515
1658776500000|2022-07-25 19:15:00|12049.4|12048.5|12050.8|12049.3|12052|12050.8|12048.9|12048|440
1658776800000|2022-07-25 19:20:00|12050.7|12049.2|12051.5|12050|12052.1|12051|12049.5|12048.4|407
1658777100000|2022-07-25 19:25:00|12051.6|12050.1|12051.3|12050.4|12052.5|12051.5|12050.9|12049.7|387
1658777400000|2022-07-25 19:30:00|12051.2|12050.3|12052.3|12050.8|12053.6|12052.2|12050|12048.7|552
1658777700000|2022-07-25 19:35:00|12052.5|12051|12054.7|12053.8|12055.1|12054.1|12050.4|12049.1|395
1658778000000|2022-07-25 19:40:00|12055|12053.5|12047.2|12046.3|12055.4|12054.1|12047.1|12046.1|545
1658778300000|2022-07-25 19:45:00|12047.3|12046.4|12049.2|12048.3|12051.7|12050.5|12047.2|12046.3|391
1658778600000|2022-07-25 19:50:00|12050|12049.1|12051.3|12050.4|12051.7|12050.7|12049.2|12048|518
1658778900000|2022-07-25 19:55:00|12051.2|12050.3|12053.7|12052.8|12054.2|12052.9|12049.6|12048.2|570
1658779200000|2022-07-25 20:00:00|12053.8|12052.9|12053|12051.5|12054.2|12053.3|12051.8|12050.8|360
1658779500000|2022-07-25 20:05:00|12053.1|12051.6|12051.5|12050.6|12053.1|12051.6|12051.3|12049.9|235
1658779800000|2022-07-25 20:10:00|12051.4|12050.5|12053.9|12053|12054.9|12053.4|12051.2|12049.9|267
1658780100000|2022-07-25 20:15:00|12053.8|12052.9|12051.4|12050.5|12055.4|12054|12051.4|12050|188
1658780400000|2022-07-25 20:20:00|12051.5|12050.6|12050.3|12049.4|12051.8|12050.6|12050.2|12048.9|191
1658780700000|2022-07-25 20:25:00|12050.4|12049.5|12051.9|12050.4|12052.8|12051.5|12049.8|12048.6|161
1658781000000|2022-07-25 20:30:00|12051.6|12050.7|12052.2|12050.7|12052.8|12051.6|12050.9|12049.5|177
1658781300000|2022-07-25 20:35:00|12051.8|12050.3|12051.4|12049.9|12051.8|12050.4|12050.8|12049.4|161
1658781600000|2022-07-25 20:40:00|12051|12050.1|12050.1|12049.2|12051.6|12050.4|12049.9|12049|86
1658781900000|2022-07-25 20:45:00|12050.3|12048.8|12048.4|12046.9|12051.4|12049.8|12048.2|12046.7|165
1658782200000|2022-07-25 20:50:00|12048.3|12046.8|12048.8|12046.5|12050.5|12048.3|12047.9|12046|198
1658782500000|2022-07-25 20:55:00|12048.4|12046.9|12051.6|12040.6|12054.6|12046.9|12048.3|12039.9|420
1658782800000|2022-07-25 21:00:00|12051.7|12040.7|12052|12041|12052.8|12041.8|12050.9|12039.9|32
1658783100000|2022-07-25 21:05:00|12052.9|12041.9|12049.9|12038.9|12054.3|12043.3|12048.8|12037.8|76
1658783400000|2022-07-25 21:10:00|12049.3|12038.3|12049.7|12038.7|12056.6|12045.6|12047.4|12036.4|202
1658783700000|2022-07-25 21:15:00|12051.8|12040.8|12051.2|12040.3|12052.9|12041.9|12046.7|12035.7|562
1658784000000|2022-07-25 21:20:00|12051.1|12040.2|12050|12039|12053|12045.3|12047|12037|1603
1658784300000|2022-07-25 21:25:00|12049.8|12038.8|12050.1|12039.1|12052.1|12043.5|12047.9|12037.3|1404
1658784600000|2022-07-25 21:30:00|12050|12039|12050.7|12044|12054.4|12044.8|12048.6|12037.6|459
1658784900000|2022-07-25 21:35:00|12051.3|12043.8|12049.2|12043.2|12054.3|12046.7|12048|12038.9|172
1658785200000|2022-07-25 21:40:00|12049.7|12040.8|12049.3|12041.4|12050.9|12043.5|12048.3|12039.1|162
1658785500000|2022-07-25 21:45:00|12049.9|12041.2|12050|12040.8|12050.2|12043.8|12048.5|12038.8|173
1658785800000|2022-07-25 21:50:00|12049.9|12041|12049.3|12041.4|12050.5|12044.8|12048.1|12039.4|150
1658786100000|2022-07-25 21:55:00|12049.4|12042.1|12049|12042.2|12050.5|12044.5|12048.1|12039.1|165
1658786400000|2022-07-25 22:00:00|12049.1|12042|12049.4|12046.2|12054.5|12046.5|12048.6|12040.6|453
1658786700000|2022-07-25 22:05:00|12050.7|12044.9|12049.3|12046.6|12051.5|12046.7|12048.9|12044|293
1658787000000|2022-07-25 22:10:00|12049.4|12046.7|12052.3|12049.4|12052.3|12049.4|12049.3|12045.8|443
1658787300000|2022-07-25 22:15:00|12052.4|12049.3|12051.2|12048.4|12052.8|12050.2|12050.8|12048.1|537
1658787600000|2022-07-25 22:20:00|12051.1|12048.5|12050.5|12048.1|12051.9|12049.3|12049.5|12046.8|566
1658787900000|2022-07-25 22:25:00|12050.3|12048|12050|12048.5|12051|12048.7|12049.5|12047.7|422
1658788200000|2022-07-25 22:30:00|12049.9|12048.4|12051.6|12050.1|12052.9|12050.9|12049.9|12048.2|476
1658788500000|2022-07-25 22:35:00|12051.7|12050.2|12051.8|12050.3|12052.6|12051.1|12051.3|12049.8|300
1658788800000|2022-07-25 22:40:00|12051.4|12050.5|12051.2|12049.7|12052.2|12050.8|12050.8|12049|228
1658789100000|2022-07-25 22:45:00|12051.4|12049.9|12051.7|12049.1|12052.1|12050.1|12050.6|12048.6|433
1658789400000|2022-07-25 22:50:00|12051.6|12048.9|12049.7|12048.8|12051.8|12049.5|12049.6|12047.5|294
1658789700000|2022-07-25 22:55:00|12049.8|12048.3|12051|12048.5|12051.7|12049.3|12049.5|12047.7|524
1658790000000|2022-07-25 23:00:00|12050.8|12048.6|12053.5|12052|12053.6|12052.1|12050.1|12048.4|476
1658790300000|2022-07-25 23:05:00|12053.4|12051.9|12052.1|12049.9|12053.4|12051.9|12051.1|12049.1|475
1658790600000|2022-07-25 23:10:00|12051.8|12050|12051.9|12050.4|12052.5|12051|12051|12049.5|351
1658790900000|2022-07-25 23:15:00|12052|12050.5|12051.9|12050.4|12053.5|12051.9|12050.5|12048.8|437
1658791200000|2022-07-25 23:20:00|12051.5|12050|12053.1|12051.6|12053.6|12051.9|12050.8|12049.4|414
1658791500000|2022-07-25 23:25:00|12053|12051.5|12052.4|12050.9|12054.2|12053|12051.8|12050.6|270
1658791800000|2022-07-25 23:30:00|12052|12051.1|12052|12050.5|12052.5|12051.1|12049.2|12048.1|352
1658792100000|2022-07-25 23:35:00|12052.1|12050.6|12049.8|12048.3|12052.4|12051|12049.4|12047.9|379
1658792400000|2022-07-25 23:40:00|12049.7|12048.2|12051.9|12050.4|12052|12050.8|12049.5|12048.1|322
1658792700000|2022-07-25 23:45:00|12052|12050.5|12053.6|12052.1|12053.9|12052.7|12050.6|12049.4|339
1658793000000|2022-07-25 23:50:00|12053.9|12052.4|12055.6|12054.1|12055.8|12054.3|12052|12050.5|335
1658793300000|2022-07-25 23:55:00|12055.5|12054|12054.6|12053.1|12055.7|12054.2|12053.9|12052.7|386
1658793600000|2022-07-26 00:00:00|12054.7|12053.2|12057.2|12056.3|12058|12056.8|12054.4|12052.9|617
1658793900000|2022-07-26 00:05:00|12057.3|12056.4|12060.7|12059.8|12061.5|12060.2|12056.4|12055.2|359
1658794200000|2022-07-26 00:10:00|12060.6|12059.7|12058.8|12057.9|12062|12060.7|12056.9|12055.6|390
1658794500000|2022-07-26 00:15:00|12058.3|12057.4|12062.6|12061.7|12064.3|12063|12056.8|12055.7|514
1658794800000|2022-07-26 00:20:00|12062.7|12061.8|12060.2|12058.7|12063.9|12062.4|12058.9|12057.4|449
1658795100000|2022-07-26 00:25:00|12060.3|12058.8|12061.8|12060.9|12061.9|12061|12058.1|12057|493
1658795400000|2022-07-26 00:30:00|12061.9|12061|12060.2|12059.3|12064.6|12063.3|12060.1|12059.2|518
1658795700000|2022-07-26 00:35:00|12060.1|12059.2|12060.8|12059.9|12061.5|12060.5|12057.6|12056.7|471
1658796000000|2022-07-26 00:40:00|12060.7|12059.8|12060.4|12059.5|12063.8|12062.8|12059.6|12058.7|607
1658796300000|2022-07-26 00:45:00|12060.3|12059.4|12058.6|12057.7|12060.7|12059.7|12057.5|12056.5|438
1658796600000|2022-07-26 00:50:00|12058.7|12057.8|12055.7|12054.8|12058.7|12057.8|12054.4|12053.3|658
1658796900000|2022-07-26 00:55:00|12055.8|12054.9|12060.2|12058.7|12061.1|12060.1|12055.8|12054.5|490
1658797200000|2022-07-26 01:00:00|12060|12059.1|12061.8|12060.9|12063.2|12062.2|12058|12056.9|594
1658797500000|2022-07-26 01:05:00|12061.9|12061|12065.3|12063.8|12068.3|12066.8|12061.9|12061|770
1658797800000|2022-07-26 01:10:00|12065.2|12063.7|12063.5|12062|12067.1|12066|12062|12060.8|709
1658798100000|2022-07-26 01:15:00|12063.9|12062.4|12071.2|12070.3|12073.1|12071.9|12063.5|12062.3|928
1658798400000|2022-07-26 01:20:00|12071|12070.1|12076|12074.5|12077.7|12076.5|12070.7|12069.2|774
1658798700000|2022-07-26 01:25:00|12076.1|12074.6|12078.9|12077.4|12079.6|12078.5|12074.4|12073.3|812
1658799000000|2022-07-26 01:30:00|12079|12077.5|12080.1|12078.6|12081.1|12079.8|12077.2|12075.9|631
1658799300000|2022-07-26 01:35:00|12080|12078.5|12082.8|12081.9|12086.1|12085.2|12079.4|12077.9|706
1658799600000|2022-07-26 01:40:00|12082.7|12081.8|12086.9|12085.4|12087.3|12086.2|12081|12079.7|627
1658799900000|2022-07-26 01:45:00|12086.8|12085.3|12082.5|12081.6|12087.2|12086|12080.8|12079.5|679
1658800200000|2022-07-26 01:50:00|12082.9|12081.4|12080.9|12080|12083.5|12082.4|12079.1|12077.9|608
1658800500000|2022-07-26 01:55:00|12080.8|12079.9|12079.8|12078.3|12081.4|12080.5|12078.1|12076.8|622
1658800800000|2022-07-26 02:00:00|12080|12078.5|12075.9|12075|12080.7|12079.4|12075.7|12074.7|599
1658801100000|2022-07-26 02:05:00|12076|12075.1|12075.9|12074.4|12077.4|12076.2|12074.3|12072.9|468
1658801400000|2022-07-26 02:10:00|12075.7|12074.2|12077.9|12077|12077.9|12077|12075.3|12074.1|437
1658801700000|2022-07-26 02:15:00|12077.8|12076.9|12076.1|12075.2|12077.9|12077|12073.7|12072.8|434
1658802000000|2022-07-26 02:20:00|12076.2|12075.3|12075.6|12074.7|12076.7|12075.8|12073.3|12072.4|547
1658802300000|2022-07-26 02:25:00|12075.7|12074.8|12076.4|12075.5|12077|12075.8|12074.4|12073.5|381
1658802600000|2022-07-26 02:30:00|12076.5|12075.6|12076.3|12075.4|12077.7|12076.8|12075|12074.1|410
1658802900000|2022-07-26 02:35:00|12076.2|12075.3|12076.7|12075.2|12078.3|12077.4|12075.6|12074.5|533
1658803200000|2022-07-26 02:40:00|12076.8|12075.3|12082.7|12081.8|12083.8|12082.8|12076.4|12075.3|476
1658803500000|2022-07-26 02:45:00|12082.8|12081.9|12090.2|12088.7|12090.3|12088.8|12082.7|12081.8|568
1658803800000|2022-07-26 02:50:00|12090.1|12088.6|12090.9|12089.4|12091.2|12089.9|12089.3|12088|464
1658804100000|2022-07-26 02:55:00|12090.8|12089.3|12083.1|12082.2|12090.8|12089.3|12081.8|12080.9|565
1658804400000|2022-07-26 03:00:00|12083.2|12082.3|12080.9|12079.4|12084.5|12083.3|12078.8|12077.1|541
1658804700000|2022-07-26 03:05:00|12080.8|12079.3|12077.7|12076.2|12083|12081.8|12077|12075.5|462
1658805000000|2022-07-26 03:10:00|12077.6|12076.1|12075.8|12074.3|12079.5|12078.2|12075.1|12073.9|526
1658805300000|2022-07-26 03:15:00|12075.7|12074.2|12074|12072.5|12076.8|12075.5|12072.5|12071.1|502
1658805600000|2022-07-26 03:20:00|12074.1|12072.6|12075.5|12074.6|12077.2|12076|12073.6|12072.3|517
1658805900000|2022-07-26 03:25:00|12075.6|12074.7|12075.9|12075|12076.4|12075.4|12074.6|12073.2|405
1658806200000|2022-07-26 03:30:00|12076.2|12074.7|12072.7|12071.2|12076.2|12075|12072.1|12070.6|581
1658806500000|2022-07-26 03:35:00|12072.5|12071.6|12068.6|12067.7|12073.8|12072.7|12068.1|12066.7|618
1658806800000|2022-07-26 03:40:00|12068.4|12067.5|12069.7|12068.8|12071.3|12070|12067.9|12066.8|535
1658807100000|2022-07-26 03:45:00|12069.6|12068.7|12067|12066.1|12070.1|12068.8|12066.5|12065.4|554
1658807400000|2022-07-26 03:50:00|12067.2|12066.3|12068.1|12066.6|12068.6|12067.3|12065.1|12064.2|615
1658807700000|2022-07-26 03:55:00|12068.4|12066.9|12068.5|12067|12071.2|12069.8|12067.7|12066.5|523
1658808000000|2022-07-26 04:00:00|12068.4|12066.9|12066.6|12065.1|12068.4|12067.1|12065.1|12063.5|576
1658808300000|2022-07-26 04:05:00|12066.7|12065.2|12067.3|12065.8|12067.9|12066.4|12066|12064.5|508
1658808600000|2022-07-26 04:10:00|12067.4|12065.9|12066.9|12065.4|12068.1|12066.9|12066.3|12064.9|374
1658808900000|2022-07-26 04:15:00|12066.8|12065.3|12067.3|12066.4|12069.8|12068.3|12066.8|12065.3|427
1658809200000|2022-07-26 04:20:00|12067.6|12066.1|12067.9|12066.4|12068|12066.6|12065.6|12064.4|351
1658809500000|2022-07-26 04:25:00|12068|12066.5|12066.1|12064.6|12068.5|12067.3|12064.4|12063.3|437
1658809800000|2022-07-26 04:30:00|12066.2|12064.7|12068.5|12067.6|12068.6|12067.7|12065.6|12064.5|398
1658810100000|2022-07-26 04:35:00|12068.6|12067.7|12064|12063.1|12068.6|12067.7|12063.8|12062.9|482
1658810400000|2022-07-26 04:40:00|12063.9|12063|12063.2|12062.3|12064.9|12063.6|12061|12060.1|349
1658810700000|2022-07-26 04:45:00|12063.1|12062.2|12064.1|12063.2|12065.6|12064.7|12062.5|12061.6|270
1658811000000|2022-07-26 04:50:00|12064.6|12063.7|12064.5|12063.6|12065.8|12064.9|12063.5|12062.5|334
1658811300000|2022-07-26 04:55:00|12064.4|12063.5|12063.6|12062.7|12065.4|12064.5|12062.9|12062|311
1658811600000|2022-07-26 05:00:00|12063.7|12062.8|12069.1|12067.6|12069.3|12067.8|12063|12062.1|474
1658811900000|2022-07-26 05:05:00|12069.2|12067.7|12069|12067.5|12072|12070.7|12067.8|12066.3|629
1658812200000|2022-07-26 05:10:00|12069.1|12067.6|12066.8|12065.3|12069.9|12068.4|12064.3|12063.4|525
1658812500000|2022-07-26 05:15:00|12066.6|12065.7|12062.7|12061.8|12066.9|12065.7|12062.6|12061.5|341
1658812800000|2022-07-26 05:20:00|12062.8|12061.9|12062.7|12061.8|12064.6|12063.4|12061.9|12060.9|416
1658813100000|2022-07-26 05:25:00|12063.2|12062.3|12067.9|12066.4|12068.1|12067|12063.2|12062.3|445
1658813400000|2022-07-26 05:30:00|12067.8|12066.3|12069.3|12067.8|12069.5|12068.2|12066.4|12065.1|553
1658813700000|2022-07-26 05:35:00|12069.4|12067.9|12065.7|12064.8|12069.5|12068|12065.7|12064.5|410
1658814000000|2022-07-26 05:40:00|12065.8|12064.9|12064.1|12062.6|12067.2|12066|12063.4|12062.2|455
1658814300000|2022-07-26 05:45:00|12064.2|12062.7|12062.9|12061.4|12064.9|12063.8|12059.7|12058.5|537
1658814600000|2022-07-26 05:50:00|12063|12061.5|12062.1|12061.2|12063.7|12062.7|12061.6|12060.4|480
1658814900000|2022-07-26 05:55:00|12062.2|12061.3|12052.1|12050.6|12062.2|12061.3|12050.6|12049.4|640
1658815200000|2022-07-26 06:00:00|12052|12050.5|12054.5|12053.6|12060.6|12059.7|12051.9|12050.4|834
1658815500000|2022-07-26 06:05:00|12054.6|12053.7|12053.7|12052.8|12057|12055.8|12052.9|12052|641
1658815800000|2022-07-26 06:10:00|12053.8|12052.9|12056.3|12055.4|12057.2|12056.3|12052.6|12051.7|763
1658816100000|2022-07-26 06:15:00|12056.4|12055.5|12055.7|12054.8|12059.2|12058.3|12054.8|12053.9|710
1658816400000|2022-07-26 06:20:00|12055.6|12054.7|12055.8|12054.9|12057.7|12056.8|12053.5|12052.6|517
1658816700000|2022-07-26 06:25:00|12056.1|12055.2|12058.6|12057.7|12060.3|12059.2|12055.7|12054.6|442
1658817000000|2022-07-26 06:30:00|12058.5|12057.6|12057.8|12056.9|12060.8|12059.9|12056.7|12055.8|510
1658817300000|2022-07-26 06:35:00|12057.9|12057|12065.2|12064.3|12066.8|12065.9|12055.7|12054.8|757
1658817600000|2022-07-26 06:40:00|12065.3|12064.4|12066.2|12065.3|12067|12066.1|12063.7|12062.8|558
1658817900000|2022-07-26 06:45:00|12066.6|12065.7|12064.1|12063.2|12067.6|12066.7|12063.2|12062.3|541
1658818200000|2022-07-26 06:50:00|12064|12063.1|12053.7|12052.8|12064.4|12063.3|12053.6|12052.7|559
1658818500000|2022-07-26 06:55:00|12053.6|12052.7|12042.3|12041.4|12053.8|12052.9|12040.9|12040|985
1658818800000|2022-07-26 07:00:00|12042.1|12041.2|12041.4|12040.5|12042.6|12041.7|12035.4|12034.2|1250
1658819100000|2022-07-26 07:05:00|12041.2|12040.3|12046.6|12045.7|12049.9|12049|12041.2|12040.3|1000
1658819400000|2022-07-26 07:10:00|12046.5|12045.6|12051.3|12050.4|12055.6|12054.7|12046.5|12045.6|965
1658819700000|2022-07-26 07:15:00|12051.2|12050.3|12044.3|12043.4|12051.3|12050.4|12039.7|12038.8|890
1658820000000|2022-07-26 07:20:00|12044.1|12043.2|12045.1|12044.2|12047.5|12046.6|12041.1|12040.2|840
1658820300000|2022-07-26 07:25:00|12045|12044.1|12054.2|12053.3|12056.9|12056|12045|12044.1|1079
1658820600000|2022-07-26 07:30:00|12054.8|12053.6|12057.8|12056.9|12058.9|12057.7|12050.6|12049.4|1136
1658820900000|2022-07-26 07:35:00|12057.9|12057|12053.2|12052.3|12059.6|12058.6|12052.1|12051.2|898
1658821200000|2022-07-26 07:40:00|12053.3|12052.4|12052.6|12051.7|12056.6|12055.7|12051.5|12050.6|907
1658821500000|2022-07-26 07:45:00|12052.8|12051.9|12049.6|12048.7|12053.6|12052.7|12045.2|12044.3|1003
1658821800000|2022-07-26 07:50:00|12049.5|12048.6|12042.2|12041.3|12052.2|12051.3|12042|12041.1|873
1658822100000|2022-07-26 07:55:00|12042.3|12041.4|12045.3|12044.4|12047.5|12046.4|12041.3|12040.4|884
1658822400000|2022-07-26 08:00:00|12045.4|12044.5|12042.4|12041.5|12048.7|12047.8|12041.2|12040.3|911
1658822700000|2022-07-26 08:05:00|12042.5|12041.6|12039.4|12038.5|12045.8|12044.6|12037.1|12036.2|809
1658823000000|2022-07-26 08:10:00|12039.2|12038.3|12038.5|12037.6|12043.6|12042.7|12035.7|12034.8|802
1658823300000|2022-07-26 08:15:00|12038.4|12037.5|12041.6|12040.7|12042.2|12041.2|12033.6|12032.7|765
1658823600000|2022-07-26 08:20:00|12041.7|12040.8|12042|12041.1|12043.6|12042.7|12039.4|12038.5|735
1658823900000|2022-07-26 08:25:00|12042.1|12041.2|12042.1|12041.2|12044|12043.1|12040.4|12039.5|785
1658824200000|2022-07-26 08:30:00|12042.3|12041.4|12037.5|12036.6|12043.2|12042|12037.3|12036.3|754
1658824500000|2022-07-26 08:35:00|12037.3|12036.4|12034.6|12033.7|12037.3|12036.4|12031.2|12030|798
1658824800000|2022-07-26 08:40:00|12034.8|12033.9|12039.3|12038.4|12040.6|12039.7|12033.2|12032.3|762
1658825100000|2022-07-26 08:45:00|12038.6|12037.7|12035|12034.1|12039.9|12039|12033.8|12032.9|767
1658825400000|2022-07-26 08:50:00|12035.1|12034.2|12032.4|12031.5|12037.2|12036.3|12030.9|12030|883
1658825700000|2022-07-26 08:55:00|12032.2|12031.3|12034.4|12033.5|12038.5|12037.5|12032.2|12031.3|842
1658826000000|2022-07-26 09:00:00|12034.5|12033.6|12028.5|12027.6|12035.4|12034.5|12026.1|12025.2|609
1658826300000|2022-07-26 09:05:00|12028.4|12027.5|12029.5|12028.6|12032.8|12031.9|12027.7|12026.8|599
1658826600000|2022-07-26 09:10:00|12029|12028.1|12030.1|12029.2|12033.1|12032.1|12026.5|12025.6|704
1658826900000|2022-07-26 09:15:00|12030.5|12029.6|12026.1|12025.2|12031.5|12030.6|12021|12019.9|691
1658827200000|2022-07-26 09:20:00|12026|12025.1|12016.8|12015.9|12026.3|12025.4|12014.3|12013.4|833
1658827500000|2022-07-26 09:25:00|12016.7|12015.8|12010.7|12009.8|12016.7|12015.8|12004.5|12003.6|907
1658827800000|2022-07-26 09:30:00|12010.8|12009.9|12013.7|12012.8|12016.6|12015.7|12008.6|12007.7|925
1658828100000|2022-07-26 09:35:00|12013.8|12012.9|12014.4|12013.5|12018.2|12017.3|12012.8|12011.9|833
1658828400000|2022-07-26 09:40:00|12014.3|12013.4|12013.5|12012.6|12015.4|12014.5|12010.2|12009.3|636
1658828700000|2022-07-26 09:45:00|12013.6|12012.7|12010.5|12009.6|12013.9|12013|12005.2|12004.3|842
1658829000000|2022-07-26 09:50:00|12010.4|12009.5|12009.9|12009|12013.9|12013|12006.6|12005.7|777
1658829300000|2022-07-26 09:55:00|12009.8|12008.9|12013.3|12012.4|12014.8|12013.9|12009.1|12008.2|654
1658829600000|2022-07-26 10:00:00|12013.2|12012.3|12010.2|12009.3|12013.4|12012.5|12008|12007.1|776
1658829900000|2022-07-26 10:05:00|12010.4|12009.5|12007.7|12006.8|12016.7|12015.8|12003.4|12002.5|1262
1658830200000|2022-07-26 10:10:00|12007.6|12006.7|11997.5|11996.6|12008|12007.1|11996.5|11995.6|1068
1658830500000|2022-07-26 10:15:00|11997.6|11996.7|11985.9|11985|11997.6|11996.7|11983.6|11982.7|1151
1658830800000|2022-07-26 10:20:00|11985.7|11984.8|11986.2|11985.3|11989.5|11988.6|11981.7|11980.7|1096
1658831100000|2022-07-26 10:25:00|11986|11985.1|11993.9|11993|11994.4|11993.5|11985.3|11984.4|952
1658831400000|2022-07-26 10:30:00|11994.1|11993.2|11992.6|11991.7|11997.4|11996.5|11991.8|11990.9|887
1658831700000|2022-07-26 10:35:00|11992.7|11991.8|11993.8|11992.9|11994.1|11993.2|11986.3|11985.3|764
1658832000000|2022-07-26 10:40:00|11993.7|11992.8|11995.7|11994.8|11997.5|11996.6|11991.5|11990.6|757
1658832300000|2022-07-26 10:45:00|11995.8|11994.9|11995.6|11994.7|12000.2|11999.3|11995|11994.1|799
1658832600000|2022-07-26 10:50:00|11995.7|11994.8|11997.5|11996.6|11998.4|11997.5|11991.2|11990.3|904
1658832900000|2022-07-26 10:55:00|11997.6|11996.7|12000.3|11999.4|12001.8|12000.9|11995.4|11994.5|794
1658833200000|2022-07-26 11:00:00|12000.5|11999.6|12002.7|12001.8|12003.5|12002.4|11994.9|11994|857
1658833500000|2022-07-26 11:05:00|12002.6|12001.7|11994.8|11993.9|12004.4|12003.5|11991.6|11990.5|878
1658833800000|2022-07-26 11:10:00|11994.7|11993.8|11991|11990.1|11998.1|11997|11990.9|11990|768
1658834100000|2022-07-26 11:15:00|11990.9|11990|11984.3|11983.4|11991.6|11990.7|11983.6|11982.7|749
1658834400000|2022-07-26 11:20:00|11984.2|11983.3|11986.7|11985.8|11989.9|11988.5|11983.4|11982.5|785
1658834700000|2022-07-26 11:25:00|11986.6|11985.7|11991.3|11990.4|11993|11992.1|11984.1|11983.2|647
1658835000000|2022-07-26 11:30:00|11991.1|11990.2|11985.7|11984.8|11993.1|11992.1|11985.5|11984.6|753
1658835300000|2022-07-26 11:35:00|11985.6|11984.7|11983.6|11982.7|11991|11990.1|11981.4|11980.5|813
1658835600000|2022-07-26 11:40:00|11983.7|11982.8|11974|11973.1|11986.1|11985.2|11972.7|11971.4|906
1658835900000|2022-07-26 11:45:00|11974.1|11973.2|11977.8|11976.9|11979.6|11978.7|11973.4|11972.5|837
1658836200000|2022-07-26 11:50:00|11977.6|11976.7|11983.1|11982.2|11984.8|11983.9|11973.9|11973|739
1658836500000|2022-07-26 11:55:00|11983.3|11982.4|11981.7|11980.8|11988.6|11987.7|11980.1|11979.2|879
1658836800000|2022-07-26 12:00:00|11981.9|11981|11979.9|11979|11983.6|11982.7|11978.2|11977.3|952
1658837100000|2022-07-26 12:05:00|11979.6|11978.7|11980.4|11979.5|11982|11981.1|11977.1|11976.2|613
1658837400000|2022-07-26 12:10:00|11980.6|11979.7|11974.1|11973.2|11983.5|11982.3|11973.9|11973|778
1658837700000|2022-07-26 12:15:00|11974|11973.1|11965.6|11964.7|11974.1|11973.2|11965.1|11964|1038
1658838000000|2022-07-26 12:20:00|11965.5|11964.6|11966.9|11966|11970.8|11969.9|11964.4|11963.2|981
1658838300000|2022-07-26 12:25:00|11967|11966.1|11973.2|11971.7|11976.1|11974.7|11966.2|11965|728
1658838600000|2022-07-26 12:30:00|11973.1|11971.6|11985.1|11984.2|11987|11985.7|11970.9|11969.7|902
1658838900000|2022-07-26 12:35:00|11985.2|11984.3|11982|11981.1|11989.7|11988.5|11981.9|11981|986
1658839200000|2022-07-26 12:40:00|11981.9|11981|11985.4|11984.5|11987.8|11986.6|11981.1|11980.1|967
1658839500000|2022-07-26 12:45:00|11985.5|11984.6|11989.7|11988.8|11991.1|11990.2|11981.5|11980.3|982
1658839800000|2022-07-26 12:50:00|11989.8|11988.9|11996.8|11995.9|11997.3|11996.4|11989.6|11988.5|989
1658840100000|2022-07-26 12:55:00|11996.7|11995.8|12003.2|12002.3|12005|12003.9|11991.7|11990.8|925
1658840400000|2022-07-26 13:00:00|12003.3|12002.4|12015.5|12014.6|12016.2|12015.3|11990.5|11989|1537
1658840700000|2022-07-26 13:05:00|12015.7|12014.8|12008.2|12007.3|12017.3|12016.4|12007.7|12006.8|1068
1658841000000|2022-07-26 13:10:00|12008.1|12007.2|12004.5|12003.6|12010.7|12009.8|12001.7|12000.8|918
1658841300000|2022-07-26 13:15:00|12004.6|12003.7|12007|12006.1|12009.5|12008.6|12003.2|12002.3|752
1658841600000|2022-07-26 13:20:00|12006.8|12005.9|12010.6|12009.7|12014.4|12013.5|12006.1|12005.2|689
1658841900000|2022-07-26 13:25:00|12010.8|12009.9|12016.1|12014.6|12017.9|12017|12010.5|12009.4|752
1658842200000|2022-07-26 13:30:00|12016|12014.5|12005.1|12003.6|12017.5|12016.2|12001.8|12000.9|1190
1658842500000|2022-07-26 13:35:00|12005|12003.5|12009.7|12008.2|12011.7|12010.5|12000.9|11999.7|1077
1658842800000|2022-07-26 13:40:00|12009.6|12008.1|12007.6|12006.1|12022.1|12020.6|12007.6|12006.1|1278
1658843100000|2022-07-26 13:45:00|12007.9|12006.4|12001|12000.1|12008.2|12006.7|11998.8|11997.9|1219
1658843400000|2022-07-26 13:50:00|12001.2|12000.3|12009.1|12007.6|12010.7|12009.6|12000.8|11999.6|1179
1658843700000|2022-07-26 13:55:00|12009.2|12007.7|12018|12014.5|12024.5|12023|12008.9|12007.6|1224
1658844000000|2022-07-26 14:00:00|12017.7|12013|12006.9|12006|12025.8|12023|12005.3|12003.9|1601
1658844300000|2022-07-26 14:05:00|12007.1|12006.2|12007.7|12006.8|12015.4|12014.5|12003.1|12001.8|1342
1658844600000|2022-07-26 14:10:00|12007.6|12006.7|12001.9|12001|12012|12011.1|11999.9|11999|1139
1658844900000|2022-07-26 14:15:00|12001.6|12000.7|12012.9|12012|12012.9|12012|12001|12000.1|1111
1658845200000|2022-07-26 14:20:00|12012.8|12011.9|12022.8|12021.9|12022.8|12021.9|12012.8|12011.9|1100
1658845500000|2022-07-26 14:25:00|12022.9|12022|12026.7|12025.8|12028.8|12027.9|12016.8|12015.9|1118
1658845800000|2022-07-26 14:30:00|12026.6|12025.7|12036.7|12035.8|12039.1|12038.2|12024.7|12023.8|1262
1658846100000|2022-07-26 14:35:00|12036.8|12035.9|12037.6|12036.7|12039.4|12038.5|12033.1|12032.2|963
1658846400000|2022-07-26 14:40:00|12037.4|12036.5|12034.3|12033.4|12038|12037.1|12029.7|12028.3|1037
1658846700000|2022-07-26 14:45:00|12034.1|12033.2|12039|12038.1|12040.7|12039.8|12029.1|12027.9|1223
1658847000000|2022-07-26 14:50:00|12038.8|12037.9|12043.5|12042.6|12045|12044.1|12037.5|12036.5|1208
1658847300000|2022-07-26 14:55:00|12043.4|12042.5|12047.6|12046.7|12047.9|12047|12036.8|12035.9|1655
1658847600000|2022-07-26 15:00:00|12047.8|12046.9|12048.5|12047.6|12054.6|12053.7|12045.2|12044.3|1385
1658847900000|2022-07-26 15:05:00|12048.4|12047.5|12040|12039.1|12048.6|12047.7|12039.8|12038.6|920
1658848200000|2022-07-26 15:10:00|12039.9|12039|12038.6|12037.7|12041.4|12040.4|12036.4|12035.5|762
1658848500000|2022-07-26 15:15:00|12038.7|12037.8|12038.7|12037.8|12040.8|12039.9|12035.4|12034.5|738
1658848800000|2022-07-26 15:20:00|12038.5|12037.6|12025.5|12024.6|12038.7|12037.8|12024.9|12024|747
1658849100000|2022-07-26 15:25:00|12025.4|12024.5|12023.7|12022.8|12026.6|12025.7|12021.3|12020.3|701
1658849400000|2022-07-26 15:30:00|12023.5|12022.6|12029.5|12028.6|12029.9|12029|12022.6|12021.7|688
1658849700000|2022-07-26 15:35:00|12029.6|12028.7|12022.6|12021.7|12032.2|12031.3|12020.6|12019.7|731
1658850000000|2022-07-26 15:40:00|12022.7|12021.8|12027.3|12026.4|12031.5|12030.6|12022.6|12021.5|659
1658850300000|2022-07-26 15:45:00|12027.4|12026.5|12024.9|12024|12031.5|12030.6|12024.8|12023.9|610
1658850600000|2022-07-26 15:50:00|12025.3|12024.4|12028.8|12027.9|12029.9|12029|12023.3|12021.9|728
1658850900000|2022-07-26 15:55:00|12028.7|12027.8|12035.7|12034.8|12038.2|12037.3|12027.8|12026.5|804
1658851200000|2022-07-26 16:00:00|12035.5|12034.6|12030.7|12029.8|12036|12035.1|12030.5|12029.6|671
1658851500000|2022-07-26 16:05:00|12030.8|12029.9|12029.4|12028.5|12030.8|12029.9|12024.7|12023.8|680
1658851800000|2022-07-26 16:10:00|12029.5|12028.6|12020.6|12019.7|12030.7|12029.8|12019.8|12018.9|623
1658852100000|2022-07-26 16:15:00|12020.8|12019.9|12024.7|12023.8|12029.5|12028.6|12020.4|12019.5|806
1658852400000|2022-07-26 16:20:00|12024.6|12023.7|12026.6|12025.7|12028.6|12027.7|12019.3|12018.2|645
1658852700000|2022-07-26 16:25:00|12026.5|12025.6|12031.6|12030.7|12033.4|12032.5|12025.9|12024.7|579
1658853000000|2022-07-26 16:30:00|12031.7|12030.8|12034.1|12032.6|12035.8|12034.7|12030.7|12029.8|537
1658853300000|2022-07-26 16:35:00|12034|12032.5|12018.6|12017.1|12034.2|12033.2|12018|12016.7|763
1658853600000|2022-07-26 16:40:00|12018.7|12017.2|12024.4|12022.9|12025.2|12024.3|12016.3|12015.3|578
1658853900000|2022-07-26 16:45:00|12023.9|12023|12025.5|12024.6|12026.5|12025.6|12022.6|12021.7|624
1658854200000|2022-07-26 16:50:00|12025.6|12024.7|12025.9|12025|12026.6|12025.7|12022|12021.1|493
1658854500000|2022-07-26 16:55:00|12025.7|12024.8|12025.7|12024.8|12027.7|12026.8|12022.9|12022|602
1658854800000|2022-07-26 17:00:00|12025.6|12024.7|12029.2|12028.3|12032.8|12031.9|12024.4|12023.5|818
1658855100000|2022-07-26 17:05:00|12029.3|12028.4|12031.3|12030.4|12032|12031.1|12022.7|12021.8|735
1658855400000|2022-07-26 17:10:00|12031.1|12030.2|12028.5|12027.6|12031.7|12030.8|12027.5|12026.6|500
1658855700000|2022-07-26 17:15:00|12028.9|12028|12032.6|12031.7|12032.9|12032|12028.6|12027.7|440
1658856000000|2022-07-26 17:20:00|12032.7|12031.8|12034.4|12033.5|12036.6|12035.7|12032.4|12031.5|398
1658856300000|2022-07-26 17:25:00|12034.3|12033.4|12035.3|12034.4|12035.7|12034.8|12029.6|12028.7|433
1658856600000|2022-07-26 17:30:00|12035.4|12034.5|12025.2|12024.3|12035.4|12034.5|12024.9|12023.7|594
1658856900000|2022-07-26 17:35:00|12025.1|12024.2|12026.3|12025.4|12028.8|12027.9|12025.1|12024.2|417
1658857200000|2022-07-26 17:40:00|12026.4|12025.5|12030.5|12029.6|12030.6|12029.7|12025.4|12024.5|459
1658857500000|2022-07-26 17:45:00|12030.7|12029.8|12027.4|12026.5|12031.5|12030.6|12025.3|12024.4|472
1658857800000|2022-07-26 17:50:00|12027.5|12026.6|12032.6|12031.7|12033.2|12032.3|12025.6|12024.7|494
1658858100000|2022-07-26 17:55:00|12032.7|12031.8|12030|12029.1|12034.6|12033.7|12028.7|12027.8|447
1658858400000|2022-07-26 18:00:00|12030.3|12029.4|12040.8|12039.9|12041|12040.1|12030.2|12029.3|711
1658858700000|2022-07-26 18:05:00|12040.9|12040|12037.1|12036.2|12042.6|12041.7|12036.6|12035.7|743
1658859000000|2022-07-26 18:10:00|12037|12036.1|12037.7|12036.8|12040.6|12039.7|12035.8|12034.9|693
1658859300000|2022-07-26 18:15:00|12037.6|12036.7|12033.3|12032.4|12038.8|12037.9|12032.2|12031.3|600
1658859600000|2022-07-26 18:20:00|12033.4|12032.5|12033.7|12032.8|12035|12034.1|12029.2|12028.3|472
1658859900000|2022-07-26 18:25:00|12033.5|12032.6|12031.8|12030.9|12034.8|12033.9|12031.5|12030.6|509
1658860200000|2022-07-26 18:30:00|12031.7|12030.8|12028.7|12027.8|12032.1|12031.2|12028.4|12027.5|444
1658860500000|2022-07-26 18:35:00|12028.5|12027.6|12026.3|12025.4|12030.1|12029.2|12024.5|12023.4|458
1658860800000|2022-07-26 18:40:00|12026.4|12025.5|12025.7|12024.8|12028.7|12027.8|12025.3|12024.3|517
1658861100000|2022-07-26 18:45:00|12025.6|12024.7|12026.5|12025.6|12028.8|12027.9|12025.6|12024.7|375
1658861400000|2022-07-26 18:50:00|12026.6|12025.7|12029.3|12028.4|12030.3|12029.4|12025.8|12024.9|414
1658861700000|2022-07-26 18:55:00|12029.4|12028.5|12028.2|12027.3|12030.6|12029.7|12026.5|12025.6|577
1658862000000|2022-07-26 19:00:00|12028.4|12027.5|12026.7|12025.8|12030.2|12029.3|12026|12024.9|692
1658862300000|2022-07-26 19:05:00|12026.8|12025.9|12030.6|12029.7|12031.1|12029.9|12026.4|12025.1|560
1658862600000|2022-07-26 19:10:00|12030.9|12029.4|12029.7|12028.8|12031.9|12030.8|12029.2|12028|551
1658862900000|2022-07-26 19:15:00|12028.8|12027.9|12025.6|12024.7|12030.7|12029.7|12024.9|12023.9|518
1658863200000|2022-07-26 19:20:00|12026.3|12025.4|12026.5|12025|12029|12027.8|12025.8|12024.9|423
1658863500000|2022-07-26 19:25:00|12026.4|12024.9|12025.7|12024.2|12026.6|12025.5|12023.7|12022.4|484
1658863800000|2022-07-26 19:30:00|12025.8|12024.3|12026.2|12025.3|12027|12026|12024.8|12023.6|673
1658864100000|2022-07-26 19:35:00|12026.3|12025.4|12027.3|12026.4|12028.9|12027.7|12024.6|12023.3|536
1658864400000|2022-07-26 19:40:00|12027.4|12026.5|12025|12023.5|12029.7|12028.6|12024.3|12023.1|378
1658864700000|2022-07-26 19:45:00|12025.1|12023.6|12026.4|12025.5|12026.9|12025.9|12024.1|12022.9|354
1658865000000|2022-07-26 19:50:00|12027.3|12026.4|12026.8|12025.9|12028|12026.8|12025.6|12024.4|446
1658865300000|2022-07-26 19:55:00|12026.9|12026|12021.4|12020.5|12027.3|12026.1|12021.4|12020.5|658
1658865600000|2022-07-26 20:00:00|12021.5|12020.6|12025.5|12024.6|12028.8|12027.6|12021.5|12020.6|665
1658865900000|2022-07-26 20:05:00|12025.6|12024.7|12025.3|12023.8|12026.5|12025|12024.8|12023.6|228
1658866200000|2022-07-26 20:10:00|12025.4|12023.9|12026.3|12024.8|12027.5|12026.3|12024.9|12023.4|234
1658866500000|2022-07-26 20:15:00|12026.2|12024.7|12028.9|12027.4|12029.2|12027.7|12026|12024.5|224
1658866800000|2022-07-26 20:20:00|12029|12027.5|12031.3|12029.8|12032.3|12030.8|12028|12026.9|269
1658867100000|2022-07-26 20:25:00|12031.5|12030|12031.7|12030.2|12032.6|12031.1|12029.5|12028.1|466
1658867400000|2022-07-26 20:30:00|12031.1|12030|12032.8|12031.3|12034.3|12033.1|12030.9|12029.4|290
1658867700000|2022-07-26 20:35:00|12032.7|12031.2|12034.1|12032.6|12034.4|12032.9|12031.7|12030.3|207
1658868000000|2022-07-26 20:40:00|12034|12032.5|12033.8|12032.3|12034.3|12033|12032.7|12031.5|158
1658868300000|2022-07-26 20:45:00|12033.9|12032.4|12033.8|12032.3|12035.1|12033.5|12032.8|12030.9|204
1658868600000|2022-07-26 20:50:00|12033.7|12032.2|12029|12027.5|12034.7|12032.9|12028.7|12026.8|479
1658868900000|2022-07-26 20:55:00|12029.1|12027.6|12037.5|12026.5|12038.1|12033|12028|12023.9|716
1658869200000|2022-07-26 21:00:00|12036.8|12025.8|12036.6|12025.6|12039.1|12028.1|12034.3|12023.3|57
1658869500000|2022-07-26 21:05:00|12037.2|12026.2|12036.6|12025.6|12039.5|12028.5|12033.3|12022.3|104
1658869800000|2022-07-26 21:10:00|12043.9|12032.9|12037|12026|12043.9|12032.9|12027.8|12016.8|1060
1658870100000|2022-07-26 21:15:00|12036.5|12025.5|12036.6|12025.6|12039.6|12028.6|12034.3|12023.3|457
1658870400000|2022-07-26 21:20:00|12036.8|12025.8|12035.7|12024.7|12038.8|12027.8|12033.3|12022.3|607
1658870700000|2022-07-26 21:25:00|12034.6|12023.6|12030.5|12019.5|12038.3|12027.3|12030.4|12019.4|246
1658871000000|2022-07-26 21:30:00|12031.1|12020.1|12032.3|12025|12035.1|12025.7|12031|12020|627
1658871300000|2022-07-26 21:35:00|12032.8|12024.9|12031.7|12023.4|12033.6|12025.2|12030.7|12021.9|991
1658871600000|2022-07-26 21:40:00|12031.6|12023.5|12033.6|12028|12036.3|12029.4|12030.8|12022.3|1066
1658871900000|2022-07-26 21:45:00|12033.5|12028.1|12033|12028.3|12034.5|12029|12032.5|12026.9|172
1658872200000|2022-07-26 21:50:00|12033.1|12028.2|12033.4|12028.6|12034.3|12029.1|12031|12027.9|167
1658872500000|2022-07-26 21:55:00|12033.6|12028.5|12034.4|12028.8|12035.4|12029.2|12031.8|12027.2|160
1658872800000|2022-07-26 22:00:00|12033.7|12028.9|12035.4|12029.6|12035.9|12031.1|12031.4|12022.7|363
1658873100000|2022-07-26 22:05:00|12035.3|12029.8|12038.2|12033.7|12038.6|12034|12033.8|12027.2|296
1658873400000|2022-07-26 22:10:00|12039|12033|12039.4|12034.9|12040.5|12035.6|12036.8|12031.7|958
1658873700000|2022-07-26 22:15:00|12039.3|12035|12039.9|12036.7|12040|12037.2|12035.3|12032.3|707
1658874000000|2022-07-26 22:20:00|12039.8|12036.8|12040.1|12036.6|12040.2|12037.3|12039.5|12036.4|419
1658874300000|2022-07-26 22:25:00|12039.9|12036.7|12038.9|12035.5|12040|12037|12038.1|12034.7|492
1658874600000|2022-07-26 22:30:00|12038.8|12035.7|12041.8|12039|12042.1|12039.7|12038.6|12035.6|408
1658874900000|2022-07-26 22:35:00|12042.1|12038.6|12040.2|12037.6|12042.5|12040.5|12039.4|12037.1|523
1658875200000|2022-07-26 22:40:00|12040.3|12037.5|12039.1|12037|12040.8|12038.8|12038.7|12036.4|755
1658875500000|2022-07-26 22:45:00|12038.7|12036.9|12039.3|12036.8|12041.6|12039.4|12038.6|12036.3|690
1658875800000|2022-07-26 22:50:00|12039.2|12037.1|12039.8|12036.9|12041.7|12039.5|12038.9|12036.4|804
1658876100000|2022-07-26 22:55:00|12039.7|12036.8|12040.6|12038|12042.2|12039.8|12039.4|12036.8|680
1658876400000|2022-07-26 23:00:00|12040.4|12037.9|12041.1|12039|12041.9|12039.9|12040.1|12037.9|798
1658876700000|2022-07-26 23:05:00|12040.9|12039.4|12040.4|12038.3|12041.3|12039.8|12039.6|12037.2|406
1658877000000|2022-07-26 23:10:00|12040.5|12038.6|12040.9|12039.4|12041.9|12040|12039.9|12038.2|675
1658877300000|2022-07-26 23:15:00|12041.3|12038.9|12041.1|12039.6|12043|12041|12039.7|12038.2|426
1658877600000|2022-07-26 23:20:00|12041.2|12039.7|12040|12038.5|12041.3|12039.9|12039.5|12038|278
1658877900000|2022-07-26 23:25:00|12039.9|12038.4|12039.5|12038|12039.9|12038.4|12037.5|12036|301
1658878200000|2022-07-26 23:30:00|12039.8|12038.3|12038.5|12037|12040.4|12039.2|12037.2|12035.8|316
1658878500000|2022-07-26 23:35:00|12038.8|12037.3|12037|12035.5|12039.7|12038.5|12036.6|12035.1|339
1658878800000|2022-07-26 23:40:00|12036.9|12035.4|12038.4|12036.9|12038.6|12037.1|12035.3|12033.8|399
1658879100000|2022-07-26 23:45:00|12038.5|12037|12038.7|12037.8|12039.1|12037.9|12037.4|12036.4|388
1658879400000|2022-07-26 23:50:00|12038.8|12037.9|12038.7|12037.2|12039.9|12039|12037.8|12036.7|559
1658879700000|2022-07-26 23:55:00|12038.8|12037.3|12036.1|12035.2|12039.3|12037.9|12036|12034.9|387
1658880000000|2022-07-27 00:00:00|12036|12035.1|12038.5|12037.6|12044.5|12043.5|12035.6|12034.5|685
1658880300000|2022-07-27 00:05:00|12038.8|12037.3|12046|12044.5|12047.1|12046|12038.3|12037.3|624
1658880600000|2022-07-27 00:10:00|12045.3|12044.4|12046.8|12045.9|12049.4|12048.3|12045|12043.7|482
1658880900000|2022-07-27 00:15:00|12046.9|12046|12051|12050.1|12054|12052.7|12046.7|12045.8|742
1658881200000|2022-07-27 00:20:00|12051.3|12049.8|12049.1|12047.6|12052.3|12050.8|12048.2|12047|523
1658881500000|2022-07-27 00:25:00|12049|12047.5|12050.2|12049.3|12052.1|12050.9|12048.1|12046.9|648
1658881800000|2022-07-27 00:30:00|12050.5|12049|12049.5|12048.6|12051.2|12050.1|12047.6|12046.7|802
1658882100000|2022-07-27 00:35:00|12049.3|12048.4|12051.9|12051|12052.7|12051.8|12049.1|12048|707
1658882400000|2022-07-27 00:40:00|12052|12051.1|12052.6|12051.7|12053.9|12053|12049.4|12048.4|636
1658882700000|2022-07-27 00:45:00|12053|12051.5|12052.2|12051.3|12054.3|12053.1|12051.5|12050.4|597
1658883000000|2022-07-27 00:50:00|12052.1|12051.2|12046.1|12045.2|12053.1|12052.2|12044.6|12043.7|804
1658883300000|2022-07-27 00:55:00|12046.3|12045.4|12045.1|12044.2|12052.5|12051.4|12044.8|12043.7|782
1658883600000|2022-07-27 01:00:00|12045|12044.1|12042.5|12041.6|12048.1|12046.9|12042.2|12040.7|749
1658883900000|2022-07-27 01:05:00|12042.4|12041.5|12042.9|12042|12043.7|12042.5|12041.1|12039.9|576
1658884200000|2022-07-27 01:10:00|12043|12042.1|12046.8|12045.9|12047.1|12046|12039.5|12038.6|617
1658884500000|2022-07-27 01:15:00|12046.4|12045.5|12042.7|12041.2|12046.9|12045.5|12040|12038.5|861
1658884800000|2022-07-27 01:20:00|12042.9|12041.4|12044.9|12044|12047.5|12046.2|12042.5|12041|794
1658885100000|2022-07-27 01:25:00|12045|12044.1|12042.3|12040.8|12045.3|12044.4|12041.1|12039.6|678
1658885400000|2022-07-27 01:30:00|12042.4|12040.9|12044.9|12043.4|12048.5|12046.9|12038.4|12036.3|1374
1658885700000|2022-07-27 01:35:00|12045|12043.5|12044.8|12043.3|12046.7|12045.2|12041.7|12040.2|866
1658886000000|2022-07-27 01:40:00|12044.7|12043.2|12041.1|12040.2|12045.1|12043.6|12040.2|12039.3|831
1658886300000|2022-07-27 01:45:00|12041.2|12040.3|12046.6|12045.7|12047.1|12046|12041|12040.1|719
1658886600000|2022-07-27 01:50:00|12046.7|12045.8|12049.4|12047.9|12049.5|12048.6|12044.8|12043.8|824
1658886900000|2022-07-27 01:55:00|12049.3|12047.8|12048.9|12047.4|12051.9|12050.9|12047.8|12046.7|941
1658887200000|2022-07-27 02:00:00|12049.2|12048|12053.3|12052.4|12054.9|12053.6|12049.1|12047.7|770
1658887500000|2022-07-27 02:05:00|12053.4|12052.5|12051.9|12051|12053.9|12052.8|12050.8|12049.7|505
1658887800000|2022-07-27 02:10:00|12051.8|12050.9|12046.1|12045.2|12052.1|12051|12045.7|12044.5|705
1658888100000|2022-07-27 02:15:00|12046|12045.1|12040.7|12039.8|12046.8|12045.7|12040.2|12039.2|727
1658888400000|2022-07-27 02:20:00|12040.4|12039.5|12042.9|12042|12044.1|12042.9|12040.1|12038.8|482
1658888700000|2022-07-27 02:25:00|12043.1|12042.2|12046.3|12044.8|12046.9|12045.7|12043.1|12042.2|522
1658889000000|2022-07-27 02:30:00|12046.2|12044.7|12047.5|12046.6|12048.3|12047.1|12044.1|12042.8|577
1658889300000|2022-07-27 02:35:00|12047.4|12046.5|12053.6|12052.1|12054.6|12053.3|12047.4|12046.4|484
1658889600000|2022-07-27 02:40:00|12053.4|12052.5|12048.3|12046.8|12053.4|12052.5|12047.8|12046.4|521
1658889900000|2022-07-27 02:45:00|12048.4|12046.9|12046.2|12044.7|12050.3|12049.2|12045.8|12044.4|536
1658890200000|2022-07-27 02:50:00|12046.3|12044.8|12047|12046.1|12048.1|12047.2|12045.2|12044.3|373
1658890500000|2022-07-27 02:55:00|12046.7|12045.8|12047.2|12046.3|12047.6|12046.7|12044|12043.1|735
1658890800000|2022-07-27 03:00:00|12047.1|12046.2|12052.2|12051.3|12052.5|12051.6|12045.9|12045|542
1658891100000|2022-07-27 03:05:00|12052.1|12051.2|12054.1|12053.2|12058.2|12057.1|12051.5|12050.6|569
1658891400000|2022-07-27 03:10:00|12054|12053.1|12052.9|12051.4|12054.6|12053.4|12049.7|12048.2|653
1658891700000|2022-07-27 03:15:00|12052.7|12051.8|12053.5|12052|12054.3|12053.1|12051|12049.8|474
1658892000000|2022-07-27 03:20:00|12053.6|12052.1|12052.8|12051.3|12054.3|12053.1|12049.6|12048.5|577
1658892300000|2022-07-27 03:25:00|12052.9|12051.4|12050.5|12049.6|12054.1|12053.2|12049.7|12048.8|569
1658892600000|2022-07-27 03:30:00|12050.6|12049.7|12050|12049.1|12051.3|12050.4|12048|12047.1|450
1658892900000|2022-07-27 03:35:00|12050.3|12049.4|12046.9|12046|12051|12049.9|12046.1|12044.7|431
1658893200000|2022-07-27 03:40:00|12046.8|12045.9|12046.9|12046|12047.4|12046.5|12045.9|12044.8|422
1658893500000|2022-07-27 03:45:00|12046.8|12045.9|12049.4|12048.5|12049.8|12048.7|12046.7|12045.7|476
1658893800000|2022-07-27 03:50:00|12049.3|12048.4|12051.8|12050.9|12052.4|12051.5|12049.1|12048.2|423
1658894100000|2022-07-27 03:55:00|12052|12051.1|12050.2|12049.3|12052.3|12051.4|12050.1|12049.2|284
1658894400000|2022-07-27 04:00:00|12050.3|12049.4|12049.8|12048.9|12051|12049.9|12049.1|12048.1|433
1658894700000|2022-07-27 04:05:00|12050|12049.1|12050.4|12049.5|12051.2|12050.2|12049.3|12048.3|558
1658895000000|2022-07-27 04:10:00|12050.5|12049.6|12049.7|12048.8|12050.6|12049.7|12049|12047.8|394
1658895300000|2022-07-27 04:15:00|12049.6|12048.7|12053.3|12052.4|12054|12053.1|12049.6|12048.6|472
1658895600000|2022-07-27 04:20:00|12053.4|12052.5|12053.9|12053|12054.5|12053.6|12052.8|12051.9|566
1658895900000|2022-07-27 04:25:00|12053.8|12052.9|12053.1|12052.2|12054.5|12053.6|12052|12051.1|373
1658896200000|2022-07-27 04:30:00|12053.5|12052.6|12056|12055.1|12056.1|12055.2|12053.3|12052.4|480
1658896500000|2022-07-27 04:35:00|12055.9|12055|12059.5|12058.6|12059.8|12058.9|12055.5|12054.6|501
1658896800000|2022-07-27 04:40:00|12059.4|12058.5|12057.7|12056.8|12059.6|12058.7|12056.9|12056|447
1658897100000|2022-07-27 04:45:00|12057.8|12056.9|12057|12056.1|12059.1|12058.2|12055.2|12054.3|540
1658897400000|2022-07-27 04:50:00|12056.9|12056|12056.8|12055.9|12057.3|12056.4|12055.4|12054.5|455
1658897700000|2022-07-27 04:55:00|12056.7|12055.8|12060|12059.1|12060.1|12059.2|12056|12055.1|389
1658898000000|2022-07-27 05:00:00|12060.1|12059.2|12059.3|12058.4|12062.2|12061.3|12059|12058.1|455
1658898300000|2022-07-27 05:05:00|12059.2|12058.3|12055.1|12054.2|12059.8|12058.5|12054.4|12053.5|453
1658898600000|2022-07-27 05:10:00|12055.4|12053.9|12054|12053.1|12056.3|12055.3|12053.1|12052.2|378
1658898900000|2022-07-27 05:15:00|12054.6|12053.7|12053.1|12052.2|12055.1|12054.2|12052.8|12051.9|361
1658899200000|2022-07-27 05:20:00|12053|12052.1|12053.2|12052.3|12055|12054.1|12052|12051.1|367
1658899500000|2022-07-27 05:25:00|12053.3|12052.4|12057.3|12056.4|12057.5|12056.5|12052|12051.1|309
1658899800000|2022-07-27 05:30:00|12057.2|12056.3|12052.6|12051.7|12059.2|12058.2|12052.5|12051.6|615
1658900100000|2022-07-27 05:35:00|12052.7|12051.8|12054.9|12054|12055.2|12054.3|12051.8|12050.7|539
1658900400000|2022-07-27 05:40:00|12054.7|12053.8|12058.1|12057.2|12059|12057.7|12051.3|12050.4|628
1658900700000|2022-07-27 05:45:00|12057.9|12057|12057.6|12056.1|12060.4|12059.2|12055.8|12054.6|589
1658901000000|2022-07-27 05:50:00|12057.5|12056|12057|12056.1|12060|12058.8|12055.9|12054.7|578
1658901300000|2022-07-27 05:55:00|12057.3|12055.8|12060.8|12059.9|12061.5|12060.6|12056|12054.8|717
1658901600000|2022-07-27 06:00:00|12061.1|12059.6|12065.2|12064.3|12075.3|12074.1|12059|12057.8|1158
1658901900000|2022-07-27 06:05:00|12065.3|12064.4|12057.1|12056.2|12066.7|12065.8|12056.8|12055.9|960
1658902200000|2022-07-27 06:10:00|12057.2|12056.3|12056.7|12055.8|12060.8|12059.9|12055.3|12054.4|1000
1658902500000|2022-07-27 06:15:00|12056.6|12055.7|12051.5|12050.6|12056.8|12055.9|12050.9|12050|731
1658902800000|2022-07-27 06:20:00|12051.4|12050.5|12052.2|12051.3|12056.7|12055.8|12051.3|12050.4|631
1658903100000|2022-07-27 06:25:00|12052.3|12051.4|12047.3|12046.4|12053.5|12052.6|12046.9|12046|686
1658903400000|2022-07-27 06:30:00|12047.4|12046.5|12048.8|12047.9|12051.8|12050.9|12046.9|12045.5|726
1658903700000|2022-07-27 06:35:00|12048.7|12047.8|12047.4|12046.5|12051.7|12050.8|12046.9|12046|774
1658904000000|2022-07-27 06:40:00|12047.5|12046.6|12048.7|12047.8|12053.9|12053|12047.2|12046.3|718
1658904300000|2022-07-27 06:45:00|12048.5|12047.6|12042.2|12041.3|12050.7|12049.8|12041.9|12041|771
1658904600000|2022-07-27 06:50:00|12042.5|12041.6|12042.8|12041.9|12044.7|12043.8|12040.7|12039.8|910
1658904900000|2022-07-27 06:55:00|12042.9|12042|12042.7|12041.8|12045.2|12044.3|12041|12040.1|774
1658905200000|2022-07-27 07:00:00|12042.9|12042|12051.8|12050.9|12052.2|12051.3|12040.2|12039.3|1180
1658905500000|2022-07-27 07:05:00|12051.9|12051|12049.9|12049|12053.1|12052.2|12046.3|12045.4|1090
1658905800000|2022-07-27 07:10:00|12050|12049.1|12043.7|12042.8|12050.3|12049.4|12041.8|12040.9|984
1658906100000|2022-07-27 07:15:00|12043.6|12042.7|12057.1|12056.2|12057.3|12056.2|12042|12041.1|912
1658906400000|2022-07-27 07:20:00|12057.3|12055.8|12053|12052.1|12059.6|12058.7|12052.9|12052|894
1658906700000|2022-07-27 07:25:00|12053.2|12052.3|12053.7|12052.8|12056.2|12055.3|12050.3|12049.2|995
1658907000000|2022-07-27 07:30:00|12053.6|12052.7|12050.1|12049.2|12053.7|12052.8|12046|12044.8|1017
1658907300000|2022-07-27 07:35:00|12050.3|12048.8|12049.7|12048.2|12055.3|12053.9|12047.7|12046.5|941
1658907600000|2022-07-27 07:40:00|12049.6|12048.1|12041|12039.5|12051.2|12050.1|12040.8|12039.5|1237
1658907900000|2022-07-27 07:45:00|12040.6|12039.7|12042|12041.1|12045.6|12044.1|12036.7|12035.8|1296
1658908200000|2022-07-27 07:50:00|12041.9|12041|12045.1|12044.2|12046.6|12045.7|12040.4|12039.5|952
1658908500000|2022-07-27 07:55:00|12045|12044.1|12052|12050.5|12055.6|12054.7|12044.9|12044|955
1658908800000|2022-07-27 08:00:00|12051.6|12050.7|12052.4|12051.5|12055.2|12054.3|12046.1|12045.2|1097
1658909100000|2022-07-27 08:05:00|12052.7|12051.8|12061.7|12060.8|12063.3|12062.4|12050|12049.1|953
1658909400000|2022-07-27 08:10:00|12061.8|12060.9|12059.7|12058.8|12061.8|12060.9|12055.9|12055|900
1658909700000|2022-07-27 08:15:00|12059.8|12058.9|12057.7|12056.8|12060.1|12059.2|12055.4|12054.5|815
1658910000000|2022-07-27 08:20:00|12057.9|12057|12060.1|12059.2|12060.3|12059.4|12055|12054.1|724
1658910300000|2022-07-27 08:25:00|12060.2|12059.3|12064.3|12063.4|12069.9|12069|12060.1|12059.2|983
1658910600000|2022-07-27 08:30:00|12064.4|12063.5|12064.1|12062.6|12067.7|12066.6|12061.9|12061|713
1658910900000|2022-07-27 08:35:00|12063.6|12062.7|12059|12058.1|12065.7|12064.8|12056.3|12055.2|855
1658911200000|2022-07-27 08:40:00|12059.2|12058.3|12056.9|12056|12060.2|12059.3|12054.9|12054|688
1658911500000|2022-07-27 08:45:00|12056.8|12055.9|12052.2|12051.3|12060|12059.1|12052|12051.1|640
1658911800000|2022-07-27 08:50:00|12052.1|12051.2|12063.3|12062.4|12064.4|12063.3|12052.1|12051.2|714
1658912100000|2022-07-27 08:55:00|12063.2|12062.3|12060.4|12059.5|12067.1|12066.1|12059|12057.9|960
1658912400000|2022-07-27 09:00:00|12060.3|12059.4|12062.6|12061.7|12063.1|12062.1|12057.7|12056.8|918
1658912700000|2022-07-27 09:05:00|12062.4|12061.5|12069.3|12068.4|12069.7|12068.8|12061.8|12060.9|797
1658913000000|2022-07-27 09:10:00|12069.1|12068.2|12073.5|12072.6|12074.8|12073.9|12068.2|12067.3|737
1658913300000|2022-07-27 09:15:00|12073.4|12072.5|12074.8|12073.9|12076.2|12075.3|12072|12071|694
1658913600000|2022-07-27 09:20:00|12074.7|12073.8|12069.2|12068.3|12074.9|12074|12069.1|12068.2|652
1658913900000|2022-07-27 09:25:00|12069.1|12068.2|12072.5|12071.6|12073.4|12072.5|12067.2|12066.3|522
1658914200000|2022-07-27 09:30:00|12072.6|12071.7|12074.8|12073.9|12075.1|12074.2|12070.9|12070|637
1658914500000|2022-07-27 09:35:00|12074.9|12074|12085.2|12084.3|12088.3|12087.4|12072.4|12071.4|1109
1658914800000|2022-07-27 09:40:00|12085.3|12084.4|12079.9|12079|12086.5|12085.6|12078.1|12077.2|760
1658915100000|2022-07-27 09:45:00|12079.3|12078.4|12077|12076.1|12082|12081.1|12075.8|12074.9|717
1658915400000|2022-07-27 09:50:00|12076.9|12076|12073.8|12072.9|12077.8|12076.9|12072|12071.1|926
1658915700000|2022-07-27 09:55:00|12073.7|12072.8|12070.7|12069.8|12074.3|12073.4|12068.1|12067.2|766
1658916000000|2022-07-27 10:00:00|12070.8|12069.9|12070.2|12069.3|12070.9|12070|12063|12062.1|696
1658916300000|2022-07-27 10:05:00|12070.8|12069.9|12066.5|12065.6|12072|12071.1|12065.1|12064.2|692
1658916600000|2022-07-27 10:10:00|12066.4|12065.5|12066.5|12065.6|12071.3|12070.4|12065.1|12064.2|738
1658916900000|2022-07-27 10:15:00|12066.6|12065.7|12064.9|12064|12072|12071.1|12064.8|12063.9|837
1658917200000|2022-07-27 10:20:00|12064.8|12063.9|12068.1|12067.2|12068.3|12067.4|12063.1|12062.2|571
1658917500000|2022-07-27 10:25:00|12068.2|12067.3|12064.3|12063.4|12068.6|12067.7|12062.2|12061.3|686
1658917800000|2022-07-27 10:30:00|12064.2|12063.3|12065.9|12065|12069.1|12068.2|12061.9|12060.9|663
1658918100000|2022-07-27 10:35:00|12066|12065.1|12065.6|12064.7|12068.1|12067.2|12061|12060.1|772
1658918400000|2022-07-27 10:40:00|12065.7|12064.8|12062.5|12061.6|12067.3|12066.4|12061.9|12061|755
1658918700000|2022-07-27 10:45:00|12061.9|12061|12059.7|12058.8|12062.8|12061.9|12058.4|12057.5|499
1658919000000|2022-07-27 10:50:00|12059.8|12058.9|12061.4|12060.5|12063.2|12062.1|12057.2|12056|691
1658919300000|2022-07-27 10:55:00|12061.3|12060.4|12059.8|12058.3|12062.2|12061|12057.3|12056.4|822
1658919600000|2022-07-27 11:00:00|12059.1|12058.2|12065.1|12064.2|12070.4|12069.5|12058.9|12057.8|1025
1658919900000|2022-07-27 11:05:00|12065.2|12064.3|12070|12069.1|12072.5|12071.6|12064.6|12063.7|801
1658920200000|2022-07-27 11:10:00|12070.1|12069.2|12074.9|12074|12075.8|12074.9|12069.8|12068.9|800
1658920500000|2022-07-27 11:15:00|12074.8|12073.9|12069.7|12068.8|12075.2|12074.3|12068.9|12068|682
1658920800000|2022-07-27 11:20:00|12069.8|12068.9|12068.5|12067.6|12072.6|12071.7|12067.7|12066.8|814
1658921100000|2022-07-27 11:25:00|12068.8|12067.9|12068.7|12067.8|12072.3|12071.4|12067.6|12066.7|628
1658921400000|2022-07-27 11:30:00|12068.6|12067.7|12072.9|12072|12073.2|12072.3|12067.2|12066.3|887
1658921700000|2022-07-27 11:35:00|12073.5|12072.6|12072.3|12071.4|12074.4|12073.5|12069.5|12068.6|726
1658922000000|2022-07-27 11:40:00|12072.4|12071.5|12073.5|12072.6|12074.8|12073.9|12069.6|12068.7|785
1658922300000|2022-07-27 11:45:00|12073.2|12072.3|12072.8|12071.9|12074|12073.1|12070.6|12069.7|773
1658922600000|2022-07-27 11:50:00|12072.7|12071.8|12069.3|12068.4|12075.8|12074.9|12069|12068.1|869
1658922900000|2022-07-27 11:55:00|12069.4|12068.5|12065.6|12064.7|12070.7|12069.8|12063.7|12062.8|876
1658923200000|2022-07-27 12:00:00|12065.7|12064.8|12065.8|12064.9|12068|12067.1|12063.5|12062.6|867
1658923500000|2022-07-27 12:05:00|12065.6|12064.7|12059.2|12058.3|12067|12066.1|12057.2|12056.3|867
1658923800000|2022-07-27 12:10:00|12059.1|12058.2|12065.2|12064.3|12066.2|12065.3|12059|12058.1|762
1658924100000|2022-07-27 12:15:00|12065.3|12064.4|12068.9|12068|12068.9|12068|12060.7|12059.8|926
1658924400000|2022-07-27 12:20:00|12068.5|12067.6|12065.9|12065|12069.2|12068.3|12064.8|12063.9|800
1658924700000|2022-07-27 12:25:00|12065.6|12064.7|12066|12062.5|12066.2|12065|12061.6|12060.7|635
1658925000000|2022-07-27 12:30:00|12066.1|12063|12055.8|12054.9|12066.1|12063|12052.8|12051.9|1225
1658925300000|2022-07-27 12:35:00|12055.7|12054.8|12054.7|12053.8|12058.9|12058|12052.8|12051.9|983
1658925600000|2022-07-27 12:40:00|12054.8|12053.9|12050.1|12049.2|12054.8|12053.9|12043.9|12042.7|880
1658925900000|2022-07-27 12:45:00|12050|12049.1|12050.1|12049.2|12051.1|12050.2|12045.1|12044.2|698
1658926200000|2022-07-27 12:50:00|12050|12049.1|12047.3|12046.4|12050.5|12049.6|12044.3|12043.4|869
1658926500000|2022-07-27 12:55:00|12047.2|12046.3|12047.4|12046.5|12052.2|12051.3|12043.1|12042.2|873
1658926800000|2022-07-27 13:00:00|12047.5|12046.6|12036.3|12035.4|12048.1|12047.2|12035.8|12034.9|803
1658927100000|2022-07-27 13:05:00|12036.4|12035.5|12038.5|12037.6|12044.2|12043.3|12036.1|12035.2|865
1658927400000|2022-07-27 13:10:00|12038.6|12037.7|12046.7|12045.8|12047|12046.1|12037.9|12037|815
1658927700000|2022-07-27 13:15:00|12046.6|12045.7|12045.3|12044.4|12050.8|12049.9|12044.9|12044|833
1658928000000|2022-07-27 13:20:00|12045.2|12044.3|12056.2|12055.3|12056.5|12055.6|12041.6|12040.7|859
1658928300000|2022-07-27 13:25:00|12056.3|12055.4|12045.2|12044.3|12056.3|12055.4|12045.1|12044.2|775
1658928600000|2022-07-27 13:30:00|12045.3|12044.4|12057.6|12056.7|12059.1|12058.2|12043|12042.1|1260
1658928900000|2022-07-27 13:35:00|12057.7|12056.8|12049.1|12048.2|12058.4|12057.5|12046|12045.1|1043
1658929200000|2022-07-27 13:40:00|12049.2|12048.3|12046|12045.1|12055.6|12054.7|12039.6|12038.7|1217
1658929500000|2022-07-27 13:45:00|12045.9|12045|12040|12039.1|12046.4|12045.5|12036.1|12035.2|952
1658929800000|2022-07-27 13:50:00|12039.9|12039|12040.6|12039.7|12042.2|12041.3|12035.7|12034.8|949
1658930100000|2022-07-27 13:55:00|12040.5|12039.6|12049.2|12048.3|12050.3|12049.4|12039.7|12038.8|910
1658930400000|2022-07-27 14:00:00|12049.1|12048.2|12056.2|12055.3|12056.5|12055.5|12049.1|12048.2|1090
1658930700000|2022-07-27 14:05:00|12056.1|12055.2|12041.3|12040.4|12058.3|12057.4|12039|12038.1|1152
1658931000000|2022-07-27 14:10:00|12041.5|12040.6|12042.5|12041.6|12048.4|12047.5|12041.5|12040.6|928
1658931300000|2022-07-27 14:15:00|12042.7|12041.8|12044.4|12043.5|12049.2|12048.3|12041.9|12041|827
1658931600000|2022-07-27 14:20:00|12044.3|12043.4|12037.8|12036.9|12047|12046.1|12036|12035.1|1001
1658931900000|2022-07-27 14:25:00|12037.9|12037|12031.2|12030.3|12039|12038.1|12030.5|12029.6|894
1658932200000|2022-07-27 14:30:00|12031.3|12030.4|12028.9|12028|12032.3|12031.4|12023.2|12022.3|928
1658932500000|2022-07-27 14:35:00|12029.1|12028.2|12031.7|12030.8|12037.5|12036.6|12027.2|12026.3|930
1658932800000|2022-07-27 14:40:00|12031.8|12030.9|12030.6|12029.7|12037|12036.1|12030|12029.1|748
1658933100000|2022-07-27 14:45:00|12030.5|12029.6|12035.7|12034.8|12043.2|12041.9|12028.6|12027.7|940
1658933400000|2022-07-27 14:50:00|12035.8|12034.9|12030.7|12029.8|12037.3|12036.4|12023.1|12022.2|1219
1658933700000|2022-07-27 14:55:00|12030.6|12029.7|12033.1|12032.2|12034.5|12033.6|12021.8|12020.9|1335
1658934000000|2022-07-27 15:00:00|12033.2|12032.3|12033.5|12032.6|12038.7|12037.8|12031.1|12030.2|1167
1658934300000|2022-07-27 15:05:00|12033.6|12032.7|12035.3|12034.4|12037.2|12036.3|12030.4|12029.5|1073
1658934600000|2022-07-27 15:10:00|12035.2|12034.3|12047.6|12046.7|12048|12047.1|12033.5|12032.6|984
1658934900000|2022-07-27 15:15:00|12047.5|12046.6|12050.5|12049.6|12051.2|12050.3|12047.5|12046.6|779
1658935200000|2022-07-27 15:20:00|12050.6|12049.7|12044.7|12043.8|12051.9|12051|12044.7|12043.8|730
1658935500000|2022-07-27 15:25:00|12044.8|12043.9|12044|12043.1|12046.2|12045.3|12041.5|12040.6|643
1658935800000|2022-07-27 15:30:00|12043.5|12042.6|12043.2|12042.3|12046.4|12045.5|12041.1|12040.2|819
1658936100000|2022-07-27 15:35:00|12042.9|12042|12040|12039.1|12045.9|12045|12039.2|12038.3|685
1658936400000|2022-07-27 15:40:00|12040.1|12039.2|12039.3|12038.4|12042.5|12041.6|12037.2|12036.3|599
1658936700000|2022-07-27 15:45:00|12039.4|12038.5|12032.2|12031.3|12043.3|12042.4|12032.1|12031.2|784
1658937000000|2022-07-27 15:50:00|12032.1|12031.2|12023.7|12022.8|12032.8|12031.9|12021|12019.9|948
1658937300000|2022-07-27 15:55:00|12023.8|12022.9|12025.5|12024.6|12033.8|12032.8|12023.6|12022.7|1100
1658937600000|2022-07-27 16:00:00|12025.7|12024.8|12033.7|12032.8|12034.1|12032.9|12024.3|12023.1|1180
1658937900000|2022-07-27 16:05:00|12033.6|12032.7|12034.6|12033.7|12036.1|12034.9|12032.4|12031.5|765
1658938200000|2022-07-27 16:10:00|12034.5|12033.6|12040.7|12039.8|12041.1|12040.1|12032.9|12032|845
1658938500000|2022-07-27 16:15:00|12040.6|12039.7|12033|12032.1|12042.6|12041.7|12032.9|12032|620
1658938800000|2022-07-27 16:20:00|12033.3|12032.4|12032.1|12031.2|12033.6|12032.7|12030.1|12029.2|588
1658939100000|2022-07-27 16:25:00|12031.9|12031|12033|12032.1|12034.5|12033.6|12028.2|12027.3|505
1658939400000|2022-07-27 16:30:00|12032.6|12031.7|12035.2|12034.3|12035.6|12034.7|12032.2|12031.3|729
1658939700000|2022-07-27 16:35:00|12035.3|12034.4|12032.5|12031.6|12036.8|12035.9|12032.4|12031.5|427
1658940000000|2022-07-27 16:40:00|12032.3|12031.4|12040.3|12039.4|12040.6|12039.7|12031.7|12030.8|628
1658940300000|2022-07-27 16:45:00|12040.1|12039.2|12041.8|12040.9|12044.9|12043.8|12039.6|12038.7|568
1658940600000|2022-07-27 16:50:00|12041.7|12040.8|12045.2|12044.3|12045.2|12044.3|12040.8|12039.9|493
1658940900000|2022-07-27 16:55:00|12045.1|12044.2|12039|12038.1|12046.1|12045.2|12038.8|12037.9|520
1658941200000|2022-07-27 17:00:00|12039.3|12038.4|12044.2|12043.3|12044.7|12043.6|12038.7|12037.8|701
1658941500000|2022-07-27 17:05:00|12044.1|12043.2|12044.1|12043.2|12045.5|12044.6|12042.4|12041.5|505
1658941800000|2022-07-27 17:10:00|12044|12043.1|12046.7|12045.8|12047.4|12046.5|12043.3|12042.4|576
1658942100000|2022-07-27 17:15:00|12046.8|12045.9|12047.4|12046.5|12049.4|12048.5|12046.5|12045.6|465
1658942400000|2022-07-27 17:20:00|12047.3|12046.4|12049.1|12048.2|12049.9|12049|12047.2|12045.8|574
1658942700000|2022-07-27 17:25:00|12049.2|12048.3|12045.4|12044.5|12049.6|12048.7|12045.3|12044.4|614
1658943000000|2022-07-27 17:30:00|12045.5|12044.6|12039.8|12038.9|12045.5|12044.6|12039.3|12038.4|625
1658943300000|2022-07-27 17:35:00|12039.7|12038.8|12050|12049.1|12050.2|12049.3|12039.5|12038.6|514
1658943600000|2022-07-27 17:40:00|12050.2|12049.3|12054.5|12053.6|12055|12054.1|12050|12049.1|615
1658943900000|2022-07-27 17:45:00|12054.4|12053.5|12060.8|12059.9|12062|12061.1|12051.6|12050.7|502
1658944200000|2022-07-27 17:50:00|12060.7|12059.8|12057.8|12056.9|12063.8|12062.7|12055.9|12054.6|712
1658944500000|2022-07-27 17:55:00|12058.1|12056.6|12047.8|12041.7|12058.7|12057.4|12045.3|12036.3|932
1658944800000|2022-07-27 18:00:00|12047.4|12042.6|12069.2|12067.5|12078.5|12076.4|12047.1|12039.5|2242
1658945100000|2022-07-27 18:05:00|12070.5|12068.3|12060.8|12059.3|12070.8|12068.9|12055.7|12054.2|2126
1658945400000|2022-07-27 18:10:00|12060.6|12059.1|12066.6|12065|12073.6|12071.9|12060.2|12058.7|1902
1658945700000|2022-07-27 18:15:00|12066.7|12065.1|12072.5|12071|12075.5|12074|12064.8|12063.3|1433
1658946000000|2022-07-27 18:20:00|12072.6|12071.1|12068.5|12067|12077.7|12076.2|12066.4|12064.9|1344
1658946300000|2022-07-27 18:25:00|12068.6|12067.1|12066.6|12065.1|12073.1|12071.6|12065.1|12063.8|1491
1658946600000|2022-07-27 18:30:00|12066.8|12065.3|12041.6|12040|12067.7|12066.2|12030.9|12028.7|2185
1658946900000|2022-07-27 18:35:00|12041.7|12040.1|12083.9|12081.9|12088.8|12087.3|12039.1|12035|2545
1658947200000|2022-07-27 18:40:00|12083.7|12081.8|12120.9|12119.4|12138.6|12136.2|12083.2|12081.5|2611
1658947500000|2022-07-27 18:45:00|12121|12119.2|12119.7|12117.6|12133.7|12131.6|12113.9|12112.2|2499
1658947800000|2022-07-27 18:50:00|12119.9|12117.7|12171|12169.3|12174.9|12173.2|12119.9|12117.7|2462
1658948100000|2022-07-27 18:55:00|12169.1|12167.6|12167.2|12165.7|12178.5|12176.9|12161.8|12159.6|2242
1658948400000|2022-07-27 19:00:00|12167.4|12165.9|12167|12164.8|12174.3|12172.4|12156.2|12154.1|2243
1658948700000|2022-07-27 19:05:00|12166.9|12165|12164.2|12162.7|12173.8|12171.7|12161.6|12159.3|2046
1658949000000|2022-07-27 19:10:00|12164.4|12162.8|12168.4|12166.5|12181.3|12179.8|12163.8|12162.3|2188
1658949300000|2022-07-27 19:15:00|12168.3|12166.6|12168.1|12166.6|12176.3|12174.8|12165.8|12164.1|1998
1658949600000|2022-07-27 19:20:00|12168.6|12167.1|12166.2|12164.7|12170.6|12169.1|12162.1|12160.1|1883
1658949900000|2022-07-27 19:25:00|12166.3|12164.8|12174.2|12172.7|12174.6|12173.1|12163.2|12161.1|1302
1658950200000|2022-07-27 19:30:00|12174.1|12172.6|12185.4|12183.9|12187.3|12185.8|12173.9|12171.8|1508
1658950500000|2022-07-27 19:35:00|12185.3|12183.8|12166.2|12165.3|12186.6|12185.1|12166.2|12165.3|1324
1658950800000|2022-07-27 19:40:00|12166.3|12164.8|12167.3|12165.8|12173.5|12172.1|12165.9|12164.6|1164
1658951100000|2022-07-27 19:45:00|12166.8|12165.3|12163.9|12162.4|12173.3|12172.1|12163|12161.7|913
1658951400000|2022-07-27 19:50:00|12163.6|12162.1|12165.5|12164.6|12168.1|12167.2|12159.6|12158.4|944
1658951700000|2022-07-27 19:55:00|12165.4|12164.5|12166.8|12165.9|12169|12168.1|12162.4|12161.5|929
1658952000000|2022-07-27 20:00:00|12166.5|12165.6|12159.7|12158.2|12166.5|12165.6|12158.8|12157.5|931
1658952300000|2022-07-27 20:05:00|12159.6|12158.1|12159.1|12158.2|12162.5|12161.4|12156.3|12155.1|802
1658952600000|2022-07-27 20:10:00|12159|12158.1|12156.6|12155.7|12161.7|12160.5|12156.5|12155.3|498
1658952900000|2022-07-27 20:15:00|12156.7|12155.8|12160.4|12158.9|12161.2|12159.7|12155.3|12154|591
1658953200000|2022-07-27 20:20:00|12160.3|12158.8|12158.2|12156.7|12160.4|12158.9|12156.6|12155.1|485
1658953500000|2022-07-27 20:25:00|12158.1|12156.6|12154.2|12152.7|12158.1|12156.6|12153.1|12151.6|504
1658953800000|2022-07-27 20:30:00|12154.3|12152.8|12158.7|12156.5|12158.8|12157.3|12154.2|12152.7|187
1658954100000|2022-07-27 20:35:00|12158.4|12156.9|12158.4|12156.9|12159.4|12157.7|12158.3|12156.5|132
1658954400000|2022-07-27 20:40:00|12158.5|12157|12156.7|12155.2|12158.5|12157|12156.2|12154.6|214
1658954700000|2022-07-27 20:45:00|12156.6|12155.1|12155.3|12153|12159.1|12157.3|12154.9|12152.6|573
1658955000000|2022-07-27 20:50:00|12155.4|12152.9|12159.9|12157.3|12160.4|12158.2|12154.8|12152.6|548
1658955300000|2022-07-27 20:55:00|12160|12156.9|12163.3|12152.3|12164.5|12158|12157.1|12151.7|640
1658955600000|2022-07-27 21:00:00|12163.6|12152.6|12168.4|12157.4|12171.7|12160.7|12162.6|12151.6|54
1658955900000|2022-07-27 21:05:00|12165.8|12154.8|12155.1|12146.7|12169.7|12158.7|12153|12143.7|122
1658956200000|2022-07-27 21:10:00|12157.3|12146.3|12164.2|12153.2|12166|12155|12152.4|12144|1181
1658956500000|2022-07-27 21:15:00|12163.9|12152.9|12163.6|12152.6|12169.5|12158.5|12157.5|12146.5|832
1658956800000|2022-07-27 21:20:00|12164.3|12153.3|12160.8|12149.8|12168.6|12157.6|12157.5|12146.5|258
1658957100000|2022-07-27 21:25:00|12161|12150|12160.3|12154.8|12165.3|12155.1|12159.4|12150|265
1658957400000|2022-07-27 21:30:00|12160.6|12155.4|12161.9|12154.9|12165.6|12155.7|12158.8|12152.2|196
1658957700000|2022-07-27 21:35:00|12161.8|12155.1|12160.6|12153.8|12165.6|12155.4|12159|12152.3|237
1658958000000|2022-07-27 21:40:00|12160.8|12154.2|12160|12153|12164.4|12155.2|12158.3|12151|290
1658958300000|2022-07-27 21:45:00|12160.1|12153.1|12162.4|12155.4|12165.1|12156.7|12159.7|12152.4|194
1658958600000|2022-07-27 21:50:00|12162|12155.3|12161.3|12155.5|12165.7|12156.7|12160.3|12153.9|200
1658958900000|2022-07-27 21:55:00|12160.8|12155.6|12161.5|12156|12165.1|12156.7|12159.6|12153|166
1658959200000|2022-07-27 22:00:00|12160.2|12154.2|12157.4|12154.8|12169.7|12160.7|12156.3|12152.6|1721
1658959500000|2022-07-27 22:05:00|12157.8|12154.7|12154|12151.6|12158.1|12155.4|12154|12151.4|1860
1658959800000|2022-07-27 22:10:00|12154.6|12151.7|12156.2|12153.7|12157.1|12155|12153.4|12151.4|1636
1658960100000|2022-07-27 22:15:00|12156.3|12153.6|12156.1|12154.6|12157.5|12155.5|12155.7|12153.4|1589
1658960400000|2022-07-27 22:20:00|12156.7|12154.2|12155.5|12153.3|12156.9|12154.4|12154.8|12152.7|991
1658960700000|2022-07-27 22:25:00|12155.6|12153.4|12156|12154.5|12157.7|12155.6|12154.9|12152.6|721
1658961000000|2022-07-27 22:30:00|12155.9|12154.4|12154.4|12152|12156.4|12154.5|12152.6|12150|1142
1658961300000|2022-07-27 22:35:00|12153.9|12151.5|12151.2|12149|12154.5|12152.3|12150.8|12148.6|893
1658961600000|2022-07-27 22:40:00|12151.4|12149.1|12150.6|12148.2|12151.9|12149.8|12149.8|12147.8|487
1658961900000|2022-07-27 22:45:00|12150.7|12148.1|12152.5|12151|12155.2|12152.7|12150.7|12148.1|619
1658962200000|2022-07-27 22:50:00|12152.9|12150.8|12153.8|12151.3|12154|12151.8|12151.7|12149.3|1033
1658962500000|2022-07-27 22:55:00|12153.9|12151.2|12157.7|12155.2|12157.8|12155.2|12152.9|12150.7|945
1658962800000|2022-07-27 23:00:00|12157.5|12155.1|12160.2|12158.7|12161.9|12159.9|12156.8|12155|878
1658963100000|2022-07-27 23:05:00|12160.5|12158.3|12160.1|12158.6|12162|12160.4|12159.7|12158.1|436
1658963400000|2022-07-27 23:10:00|12160|12158.5|12164.7|12163.2|12165.1|12163.6|12159.6|12158.4|543
1658963700000|2022-07-27 23:15:00|12164.8|12163.3|12166.2|12164.7|12168.7|12167.2|12164.5|12163.2|526
1658964000000|2022-07-27 23:20:00|12166.1|12164.6|12166|12164.5|12167|12165.5|12164.5|12163.3|482
1658964300000|2022-07-27 23:25:00|12166.2|12164.7|12166.5|12165|12166.9|12165.1|12164.6|12163.1|351
1658964600000|2022-07-27 23:30:00|12166.4|12164.9|12169|12167.5|12169.1|12167.6|12164.4|12163.1|463
1658964900000|2022-07-27 23:35:00|12168.9|12167.4|12166.7|12165.2|12169.2|12167.6|12165.2|12163.7|536
1658965200000|2022-07-27 23:40:00|12166.8|12165.3|12166.7|12165.2|12169.3|12168|12165.7|12164.2|552
1658965500000|2022-07-27 23:45:00|12166.6|12165.1|12164.8|12163.9|12169.4|12167.9|12164.8|12163.3|502
1658965800000|2022-07-27 23:50:00|12164.7|12163.8|12167|12165.5|12167.8|12166.8|12164.4|12163.1|408
1658966100000|2022-07-27 23:55:00|12167.1|12165.6|12162.9|12161.4|12168.3|12166.8|12161.8|12160.7|432
1658966400000|2022-07-28 00:00:00|12162.7|12161.8|12165.8|12164.9|12171|12170.1|12162.6|12161.7|723
1658966700000|2022-07-28 00:05:00|12165.9|12165|12160.2|12158.7|12170.5|12169.3|12159.7|12158.4|797
1658967000000|2022-07-28 00:10:00|12160.4|12158.9|12157.7|12156.2|12161.3|12160.4|12156.3|12155.1|605
1658967300000|2022-07-28 00:15:00|12157.8|12156.3|12152.3|12150.8|12158.8|12157.3|12151.9|12150.3|780
1658967600000|2022-07-28 00:20:00|12152.4|12150.9|12152|12150.5|12154.5|12153.3|12149.8|12148.4|704
1658967900000|2022-07-28 00:25:00|12152.3|12150.8|12144.5|12143|12152.3|12150.8|12144.4|12142.9|516
1658968200000|2022-07-28 00:30:00|12144.7|12143.2|12151.3|12150.4|12152.4|12151|12144.4|12143.2|503
1658968500000|2022-07-28 00:35:00|12151.4|12150.5|12147.8|12146.3|12152.6|12151.5|12146.9|12144.9|493
1658968800000|2022-07-28 00:40:00|12147.5|12146.6|12143.9|12142.4|12148.8|12147.2|12143.1|12141.6|565
1658969100000|2022-07-28 00:45:00|12144.1|12142.6|12147.5|12146|12149|12147.4|12142.9|12141.5|574
1658969400000|2022-07-28 00:50:00|12147.6|12146.1|12148.8|12147.3|12151.7|12150.2|12146.8|12145.5|598
1658969700000|2022-07-28 00:55:00|12148.9|12147.4|12149.5|12148|12152.4|12151.2|12146.8|12145.2|565
1658970000000|2022-07-28 01:00:00|12149.8|12148.3|12154.6|12153.1|12158.1|12156.6|12146.7|12145.7|966
1658970300000|2022-07-28 01:05:00|12154.7|12153.2|12156.8|12155.3|12157.2|12156.2|12150.7|12149.5|924
1658970600000|2022-07-28 01:10:00|12156.9|12155.4|12159.3|12157.8|12161.8|12160.9|12152.7|12151.4|788
1658970900000|2022-07-28 01:15:00|12159.4|12157.9|12161.8|12160.9|12162.4|12161.2|12156.7|12155.5|912
1658971200000|2022-07-28 01:20:00|12162.1|12161.2|12156.3|12155.4|12162.8|12161.5|12156.3|12155.4|1069
1658971500000|2022-07-28 01:25:00|12156.4|12155.5|12165.1|12163.6|12166.5|12164.3|12151|12149.6|1073
1658971800000|2022-07-28 01:30:00|12165.4|12163.3|12182.2|12180.7|12184.3|12182.8|12162.9|12160.8|1377
1658972100000|2022-07-28 01:35:00|12182.3|12180.8|12178.8|12177.3|12187.5|12186|12175.5|12173.1|1159
1658972400000|2022-07-28 01:40:00|12178.7|12177.2|12173.1|12171.6|12180.5|12178.5|12168.1|12166.6|1039
1658972700000|2022-07-28 01:45:00|12172.6|12171.1|12179.4|12177.9|12180.4|12178.9|12172.5|12171|982
1658973000000|2022-07-28 01:50:00|12179.3|12177.8|12173.4|12171.9|12182.3|12180.7|12171.8|12170.3|1064
1658973300000|2022-07-28 01:55:00|12173.5|12172|12168.6|12167.1|12175.5|12174|12166.5|12165.4|1046
1658973600000|2022-07-28 02:00:00|12168.7|12167.2|12165.6|12164.1|12169.5|12168.1|12163.9|12162.7|1062
1658973900000|2022-07-28 02:05:00|12165.5|12164|12159.9|12158.4|12168|12166.8|12159.7|12158.4|774
1658974200000|2022-07-28 02:10:00|12159.6|12158.7|12163.6|12162.1|12164.8|12163.4|12156.7|12155.4|849
1658974500000|2022-07-28 02:15:00|12163.7|12162.2|12164|12162.5|12164.2|12162.7|12161.1|12159.2|866
1658974800000|2022-07-28 02:20:00|12164.5|12163|12163|12161.5|12166.1|12164.1|12162.3|12160.5|726
1658975100000|2022-07-28 02:25:00|12163.1|12161.6|12165.4|12163.9|12168.1|12166.8|12163.1|12161.6|672
1658975400000|2022-07-28 02:30:00|12165.5|12164|12164.6|12163.1|12166.4|12164.9|12162.1|12160.6|710
1658975700000|2022-07-28 02:35:00|12164.5|12163|12166.8|12165.3|12169.6|12168.1|12164.3|12162.8|584
1658976000000|2022-07-28 02:40:00|12167|12165.5|12166.1|12164.6|12169.1|12167.3|12165|12163.2|627
1658976300000|2022-07-28 02:45:00|12166|12164.5|12169.6|12168.1|12169.9|12168.6|12165|12163.5|433
1658976600000|2022-07-28 02:50:00|12169.5|12168|12168.6|12167.1|12172.4|12170.9|12166.7|12165.4|659
1658976900000|2022-07-28 02:55:00|12168.8|12167.7|12169.7|12168.8|12171.5|12170.2|12168.8|12167.5|413
1658977200000|2022-07-28 03:00:00|12169.6|12168.7|12174|12173.1|12174.3|12173.1|12168.5|12167.6|554
1658977500000|2022-07-28 03:05:00|12174.1|12173.2|12176.7|12175.8|12178.3|12177|12173.7|12172.6|458
1658977800000|2022-07-28 03:10:00|12176.8|12175.9|12175.3|12174.4|12177.8|12176.7|12174.3|12173.1|485
1658978100000|2022-07-28 03:15:00|12175.4|12174.5|12171|12170.1|12175.5|12174.6|12170.9|12170|368
1658978400000|2022-07-28 03:20:00|12171.5|12170.6|12173.9|12173|12174.9|12174|12168.8|12167.9|451
1658978700000|2022-07-28 03:25:00|12173.8|12172.9|12173.6|12172.1|12175.7|12174.8|12172.5|12171.4|413
1658979000000|2022-07-28 03:30:00|12173.9|12172.7|12171.1|12170.2|12173.9|12172.7|12168.7|12167.4|436
1658979300000|2022-07-28 03:35:00|12171.2|12170.3|12169.7|12168.8|12171.7|12170.6|12168.2|12167.1|364
1658979600000|2022-07-28 03:40:00|12169.6|12168.7|12166.8|12165.9|12170.4|12169.5|12166.7|12165.6|465
1658979900000|2022-07-28 03:45:00|12166.9|12166|12163.5|12162.6|12166.9|12166|12161.6|12160.6|435
1658980200000|2022-07-28 03:50:00|12163.6|12162.7|12160.6|12159.7|12164|12163.1|12160.1|12159.1|559
1658980500000|2022-07-28 03:55:00|12160.5|12159.6|12165.4|12164.5|12166.3|12165.4|12160.4|12159.5|436
1658980800000|2022-07-28 04:00:00|12165.5|12164.6|12162.6|12161.7|12167.3|12166.4|12161.6|12160.5|546
1658981100000|2022-07-28 04:05:00|12162.7|12161.8|12158.1|12157.2|12163.2|12162.3|12156.9|12156|440
1658981400000|2022-07-28 04:10:00|12158|12157.1|12157.9|12156.4|12159.4|12158.5|12154.7|12153.3|627
1658981700000|2022-07-28 04:15:00|12158|12156.5|12157|12156.1|12162.1|12160.9|12156.9|12156|527
1658982000000|2022-07-28 04:20:00|12157.4|12155.9|12160.4|12159.5|12161.6|12160.4|12157.3|12155.8|426
1658982300000|2022-07-28 04:25:00|12160.3|12159.4|12164.8|12163.3|12166.2|12164.7|12159.6|12158.5|629
1658982600000|2022-07-28 04:30:00|12164.9|12163.4|12157.9|12156.4|12171.6|12170.1|12157.6|12156.1|1221
1658982900000|2022-07-28 04:35:00|12158|12156.5|12161.9|12161|12164.2|12162.4|12157.5|12155.8|623
1658983200000|2022-07-28 04:40:00|12161.8|12160.9|12163|12162.1|12165.2|12164|12161.8|12160.9|479
1658983500000|2022-07-28 04:45:00|12163.1|12162.2|12164.9|12163.4|12165.7|12164.4|12160.9|12159.7|439
1658983800000|2022-07-28 04:50:00|12164.5|12163|12161.6|12160.7|12167.4|12165.9|12161.5|12160.6|343
1658984100000|2022-07-28 04:55:00|12161.4|12160.5|12160.2|12159.3|12166|12165.1|12160.1|12159.2|424
1658984400000|2022-07-28 05:00:00|12160.1|12159.2|12159.9|12159|12163.7|12162.8|12158.8|12157.9|427
1658984700000|2022-07-28 05:05:00|12159.8|12158.9|12155.8|12154.9|12159.8|12158.9|12154.4|12153.5|353
1658985000000|2022-07-28 05:10:00|12155.7|12154.8|12160.9|12160|12162.4|12161.5|12155.7|12154.8|462
1658985300000|2022-07-28 05:15:00|12161|12160.1|12162.8|12161.9|12164.1|12163.2|12159.4|12158.5|356
1658985600000|2022-07-28 05:20:00|12162.7|12161.8|12164.7|12163.8|12165|12164.1|12161.6|12160.7|325
1658985900000|2022-07-28 05:25:00|12164.8|12163.9|12165|12164.1|12165.7|12164.7|12162.3|12161|265
1658986200000|2022-07-28 05:30:00|12164.9|12164|12167.7|12166.8|12169.5|12168.6|12164.1|12163.2|505
1658986500000|2022-07-28 05:35:00|12167.8|12166.9|12167.4|12165.9|12168.6|12167.4|12165.7|12164.8|392
1658986800000|2022-07-28 05:40:00|12167.1|12166.2|12170.5|12169.6|12171|12170.1|12164.7|12163.8|479
1658987100000|2022-07-28 05:45:00|12170.4|12169.5|12175.4|12173.9|12177.4|12176.2|12169|12168.1|527
1658987400000|2022-07-28 05:50:00|12175.3|12173.8|12177.8|12176.9|12182.1|12181|12174.6|12173.3|766
1658987700000|2022-07-28 05:55:00|12177.6|12176.3|12178.4|12176.9|12180.6|12179.5|12175.6|12174.5|865
1658988000000|2022-07-28 06:00:00|12178.5|12177|12180|12179.1|12180.4|12179.5|12173.8|12172.9|1004
1658988300000|2022-07-28 06:05:00|12180.3|12178.8|12180.8|12179.3|12184.6|12183.4|12178.5|12177.5|974
1658988600000|2022-07-28 06:10:00|12180.7|12179.2|12175.5|12174.6|12182.3|12181.4|12175.4|12174.1|662
1658988900000|2022-07-28 06:15:00|12175.2|12174.3|12171.6|12170.1|12175.9|12175|12169.4|12168.1|856
1658989200000|2022-07-28 06:20:00|12171.3|12170.4|12170.2|12169.3|12172.8|12171.7|12167.8|12166.5|818
1658989500000|2022-07-28 06:25:00|12170.1|12169.2|12173.1|12172.2|12173.5|12172.6|12166.6|12165.7|669
1658989800000|2022-07-28 06:30:00|12173.7|12172.8|12174.3|12173.4|12180.3|12179.2|12170.5|12169.6|891
1658990100000|2022-07-28 06:35:00|12174.2|12173.3|12177.8|12176.9|12181.4|12180|12173.8|12172.3|819
1658990400000|2022-07-28 06:40:00|12177.7|12176.8|12176.9|12175.4|12178.1|12176.9|12172.7|12171.6|686
1658990700000|2022-07-28 06:45:00|12176.7|12175.8|12162.8|12161.9|12176.8|12175.9|12160.5|12158.8|1016
1658991000000|2022-07-28 06:50:00|12162.9|12162|12162.1|12161.2|12163.8|12162.5|12155.8|12154.8|1096
1658991300000|2022-07-28 06:55:00|12162.3|12161.4|12171.6|12170.1|12175.2|12173.5|12159.6|12158.3|1173
1658991600000|2022-07-28 07:00:00|12171.7|12170.8|12173.2|12172.3|12177.8|12176.9|12168.7|12167.8|1444
1658991900000|2022-07-28 07:05:00|12173.1|12172.2|12169.8|12168.9|12176.3|12175.3|12168.1|12167.1|1237
1658992200000|2022-07-28 07:10:00|12169.7|12168.8|12171.3|12169.8|12172.5|12171.2|12158.8|12157.8|1145
1658992500000|2022-07-28 07:15:00|12171.2|12169.7|12176.5|12175|12176.6|12175.4|12169.5|12168.6|1130
1658992800000|2022-07-28 07:20:00|12176.4|12175.5|12159|12157.5|12177.5|12176.2|12155.2|12153.7|1259
1658993100000|2022-07-28 07:25:00|12159.1|12157.6|12168.1|12167.2|12169.7|12168.8|12156.6|12155.6|996
1658993400000|2022-07-28 07:30:00|12168|12167.1|12162.3|12161.4|12168.3|12167.3|12158.9|12158|1167
1658993700000|2022-07-28 07:35:00|12162.2|12161.3|12166.1|12165.2|12167.2|12166.3|12160.7|12159.8|920
1658994000000|2022-07-28 07:40:00|12166|12165.1|12168.9|12168|12175.3|12174.4|12166|12165.1|1009
1658994300000|2022-07-28 07:45:00|12169|12168.1|12174.1|12173.2|12176.8|12175.9|12166.6|12165.7|946
1658994600000|2022-07-28 07:50:00|12174|12173.1|12177.3|12176.4|12177.8|12176.9|12171.6|12170.6|903
1658994900000|2022-07-28 07:55:00|12177.2|12176.3|12184|12183.1|12184.6|12183.7|12176.5|12175.6|826
1658995200000|2022-07-28 08:00:00|12183.9|12183|12186.8|12185.9|12187.9|12187|12175.8|12174.9|1245
1658995500000|2022-07-28 08:05:00|12186.6|12185.7|12184|12183.1|12192|12191.1|12180.9|12180|1030
1658995800000|2022-07-28 08:10:00|12184.2|12183.3|12186|12185.1|12188.2|12187.3|12180.8|12179.9|912
1658996100000|2022-07-28 08:15:00|12186.1|12185.2|12185.8|12184.9|12188.5|12187.6|12182.4|12181.5|863
1658996400000|2022-07-28 08:20:00|12185.7|12184.8|12188.1|12187.2|12191.1|12190.2|12185.6|12184.7|983
1658996700000|2022-07-28 08:25:00|12187.9|12187|12178|12177.1|12188.3|12187.4|12176.6|12175.7|931
1658997000000|2022-07-28 08:30:00|12177.9|12177|12181.6|12180.7|12182.3|12181.4|12176.6|12175.4|832
1658997300000|2022-07-28 08:35:00|12181.5|12180.6|12183.9|12183|12191|12190.1|12181.4|12180.5|910
1658997600000|2022-07-28 08:40:00|12184.3|12183.4|12185.9|12185|12189|12188.1|12182.6|12181.7|1116
1658997900000|2022-07-28 08:45:00|12185.8|12184.9|12186.7|12185.8|12187.9|12187|12183.6|12182.7|862
1658998200000|2022-07-28 08:50:00|12186.6|12185.7|12181.8|12180.9|12189.6|12188.7|12181.7|12180.8|985
1658998500000|2022-07-28 08:55:00|12181.9|12181|12187.8|12186.9|12189|12188.1|12178.8|12177.9|816
1658998800000|2022-07-28 09:00:00|12187.3|12186.4|12177.8|12176.9|12187.3|12186.4|12174.7|12173.8|1115
1658999100000|2022-07-28 09:05:00|12177.9|12177|12177|12176.1|12180.6|12179.7|12174.9|12174|972
1658999400000|2022-07-28 09:10:00|12176.9|12176|12177.6|12176.7|12179.3|12178.2|12172.6|12171.7|896
1658999700000|2022-07-28 09:15:00|12177.5|12176.6|12173.3|12172.4|12182|12181.1|12172.1|12171.2|771
1659000000000|2022-07-28 09:20:00|12173|12172.1|12174.1|12173.2|12176.6|12175.7|12167.8|12166.9|784
1659000300000|2022-07-28 09:25:00|12174|12173.1|12166.4|12165.5|12174.2|12173.3|12165.6|12164.7|763
1659000600000|2022-07-28 09:30:00|12166.5|12165.6|12164.2|12163.3|12166.7|12165.8|12159.2|12158|713
1659000900000|2022-07-28 09:35:00|12164.7|12163.8|12155.6|12154.1|12166|12165.1|12154.8|12153.5|776
1659001200000|2022-07-28 09:40:00|12155.5|12154|12156.3|12154.8|12160.5|12159.6|12154.7|12153.8|519
1659001500000|2022-07-28 09:45:00|12156.5|12155|12145.2|12143.7|12157.3|12156.1|12143|12142.1|769
1659001800000|2022-07-28 09:50:00|12145.4|12143.9|12138|12137.1|12147.7|12146.8|12132.7|12131.4|911
1659002100000|2022-07-28 09:55:00|12137.7|12136.8|12129.5|12128.6|12140.7|12139.6|12129|12127.8|948
1659002400000|2022-07-28 10:00:00|12129.9|12129|12138.6|12137.7|12139|12137.9|12127.4|12125.9|1109
1659002700000|2022-07-28 10:05:00|12138.5|12137.6|12135.3|12133.8|12140.6|12139.2|12134.3|12133.3|864
1659003000000|2022-07-28 10:10:00|12135.4|12134.4|12135.9|12135|12139.1|12137.9|12130.6|12129.7|786
1659003300000|2022-07-28 10:15:00|12135.8|12134.9|12133|12132.1|12137|12136.1|12124.5|12123.5|820
1659003600000|2022-07-28 10:20:00|12133.1|12132.2|12134.4|12133.5|12138|12137.1|12132.9|12132|868
1659003900000|2022-07-28 10:25:00|12134.5|12133.6|12136.2|12135.3|12139.8|12138.9|12132.2|12131.3|975
1659004200000|2022-07-28 10:30:00|12136.1|12135.2|12139.6|12138.7|12141.8|12140.7|12131.7|12130.6|900
1659004500000|2022-07-28 10:35:00|12139.7|12138.8|12132.9|12132|12140.3|12139.4|12132.8|12131.9|851
1659004800000|2022-07-28 10:40:00|12133|12132.1|12120|12119.1|12135.3|12134.4|12119.7|12118.8|868
1659005100000|2022-07-28 10:45:00|12120.1|12119.2|12111.7|12110.8|12122.4|12121.3|12110.7|12109.8|1306
1659005400000|2022-07-28 10:50:00|12111.6|12110.7|12111.6|12110.7|12116.5|12115.6|12110|12109.1|986
1659005700000|2022-07-28 10:55:00|12111.5|12110.6|12118.3|12117.4|12118.4|12117.5|12109.3|12108.4|898
1659006000000|2022-07-28 11:00:00|12118.4|12117.5|12120.8|12119.3|12121.2|12120.3|12116|12115.1|1039
1659006300000|2022-07-28 11:05:00|12121|12119.5|12122.1|12121.2|12127|12126.1|12118.5|12117.3|1094
1659006600000|2022-07-28 11:10:00|12122.2|12121.3|12119.3|12118.4|12122.9|12122|12114.8|12113.9|870
1659006900000|2022-07-28 11:15:00|12119.7|12118.8|12114.3|12113.4|12119.7|12118.8|12114|12113.1|807
1659007200000|2022-07-28 11:20:00|12114.1|12113.2|12113.1|12112.2|12115.2|12114.3|12105.2|12103.7|825
1659007500000|2022-07-28 11:25:00|12113.2|12112.3|12114.1|12113.2|12114.8|12113.9|12105.9|12105|680
1659007800000|2022-07-28 11:30:00|12114.2|12113.3|12118.4|12116.9|12120.2|12119.1|12114|12112.8|685
1659008100000|2022-07-28 11:35:00|12118.5|12117|12118.8|12117.9|12122.5|12121.6|12115.6|12114.7|553
1659008400000|2022-07-28 11:40:00|12118.9|12118|12118.9|12118|12119.9|12119|12112.6|12111.7|679
1659008700000|2022-07-28 11:45:00|12118.7|12117.8|12122.6|12121.7|12124.2|12123.3|12115.8|12114.9|617
1659009000000|2022-07-28 11:50:00|12122.7|12121.8|12123.7|12122.8|12125|12124.1|12113.6|12112.7|904
1659009300000|2022-07-28 11:55:00|12123.8|12122.9|12121.3|12120.4|12124.2|12123.3|12112.6|12111.7|1032
1659009600000|2022-07-28 12:00:00|12121.1|12120.2|12120.6|12119.7|12126.4|12125.5|12114.8|12113.9|1123
1659009900000|2022-07-28 12:05:00|12120.5|12119.6|12105.9|12105|12122.3|12121.4|12105.2|12104.3|1003
1659010200000|2022-07-28 12:10:00|12105.8|12104.9|12111.1|12110.2|12111.5|12110.6|12104.1|12103.2|817
1659010500000|2022-07-28 12:15:00|12110.7|12109.8|12115.1|12114.2|12116.1|12115.2|12108.2|12107.1|873
1659010800000|2022-07-28 12:20:00|12115.4|12114.5|12113.2|12112.3|12118.9|12118|12110.2|12109.3|1077
1659011100000|2022-07-28 12:25:00|12113.5|12112.6|12116.1|12108.1|12117.5|12113.1|12103.8|12102.9|991
1659011400000|2022-07-28 12:30:00|12115.9|12108.4|12132.6|12131.1|12135.8|12134.3|12114.9|12108.4|2189
1659011700000|2022-07-28 12:35:00|12132.9|12131.4|12139.3|12138.4|12145.8|12144.8|12132.2|12131.1|1615
1659012000000|2022-07-28 12:40:00|12138.9|12138|12138.9|12138|12141.6|12140.7|12128.1|12127.2|1567
1659012300000|2022-07-28 12:45:00|12138.8|12137.9|12144.7|12143.8|12147.9|12147|12135.1|12134.2|1404
1659012600000|2022-07-28 12:50:00|12144.6|12143.7|12140|12139.1|12146.3|12145.4|12136.7|12135.8|1286
1659012900000|2022-07-28 12:55:00|12139.9|12139|12140|12139.1|12148|12147.1|12138.1|12136.9|1344
1659013200000|2022-07-28 13:00:00|12139.1|12138.2|12121.5|12120|12142.2|12141.3|12119.2|12117.8|1256
1659013500000|2022-07-28 13:05:00|12120.5|12119|12127.1|12126.2|12132.4|12131.5|12119.8|12118.4|1192
1659013800000|2022-07-28 13:10:00|12127.2|12126.3|12149.4|12147.9|12149.4|12148.3|12126.8|12125.7|1180
1659014100000|2022-07-28 13:15:00|12149|12148.1|12162|12161.1|12162.5|12161.5|12141|12140.1|1349
1659014400000|2022-07-28 13:20:00|12161.9|12161|12161.1|12160.2|12163.3|12162.4|12155.9|12155|1295
1659014700000|2022-07-28 13:25:00|12161.4|12160.5|12160.1|12159.2|12166.6|12165.7|12156|12155.1|1114
1659015000000|2022-07-28 13:30:00|12160.6|12159.7|12148.6|12147.7|12163.3|12162.3|12143.8|12142.6|1543
1659015300000|2022-07-28 13:35:00|12148.7|12147.8|12142.3|12141.4|12157|12156.1|12142.3|12141.4|1434
1659015600000|2022-07-28 13:40:00|12142.2|12141.3|12141.8|12140.9|12152.8|12151.8|12140.9|12140|1593
1659015900000|2022-07-28 13:45:00|12141.9|12141|12140.9|12140|12146.7|12145.1|12126.8|12125.6|1594
1659016200000|2022-07-28 13:50:00|12141.2|12140.3|12121.1|12120.2|12143.1|12142.2|12115.2|12114.3|1406
1659016500000|2022-07-28 13:55:00|12121.2|12120.3|12122.4|12121.5|12130.3|12129.4|12114.3|12113.4|1559
1659016800000|2022-07-28 14:00:00|12122.5|12121.6|12128.4|12127.5|12130.9|12129.7|12122.1|12121.2|1393
1659017100000|2022-07-28 14:05:00|12128|12127.1|12119.8|12118.9|12128.5|12127.6|12113.1|12112|1253
1659017400000|2022-07-28 14:10:00|12120.1|12119.2|12114.7|12113.8|12123.2|12122.3|12109.5|12108.6|1150
1659017700000|2022-07-28 14:15:00|12114.8|12113.9|12118.2|12117.3|12125.5|12124.6|12113.5|12112.6|1267
1659018000000|2022-07-28 14:20:00|12118.4|12117.5|12124.6|12123.7|12125.2|12123.9|12113.6|12112.7|1283
1659018300000|2022-07-28 14:25:00|12124.7|12123.8|12121.7|12120.8|12128.2|12127|12113.2|12112.3|1079
1659018600000|2022-07-28 14:30:00|12121.8|12120.9|12120.3|12119.4|12124.4|12123.5|12112|12111|1140
1659018900000|2022-07-28 14:35:00|12120.1|12119.2|12126|12125.1|12131|12130.1|12118.5|12117.6|1145
1659019200000|2022-07-28 14:40:00|12125.9|12125|12116.7|12115.8|12127.6|12126.7|12112.1|12111.2|1016
1659019500000|2022-07-28 14:45:00|12116.9|12116|12122.8|12121.9|12123.5|12122.6|12112|12111.1|1207
1659019800000|2022-07-28 14:50:00|12122.9|12122|12125.3|12124.4|12129.3|12128.4|12117.3|12116.2|1152
1659020100000|2022-07-28 14:55:00|12125.2|12124.3|12130.4|12129.5|12133.3|12132.4|12123.9|12123|1323
1659020400000|2022-07-28 15:00:00|12130.5|12129.6|12124.1|12123.2|12133.3|12132.4|12123.8|12122.9|1135
1659020700000|2022-07-28 15:05:00|12124|12123.1|12119.5|12118.6|12125.6|12124.7|12117.1|12116.2|930
1659021000000|2022-07-28 15:10:00|12119.7|12118.8|12115.1|12114.2|12119.8|12118.9|12112.5|12111.6|946
1659021300000|2022-07-28 15:15:00|12115|12114.1|12117.6|12116.7|12121.3|12120.4|12112.3|12111.4|931
1659021600000|2022-07-28 15:20:00|12117.9|12116.4|12121.7|12120.8|12121.8|12120.9|12112.5|12111.6|822
1659021900000|2022-07-28 15:25:00|12121.6|12120.7|12127.9|12127|12134.2|12133.3|12121.6|12120.7|1008
1659022200000|2022-07-28 15:30:00|12128|12127.1|12133.9|12133|12135.7|12134.8|12127.1|12126.2|857
1659022500000|2022-07-28 15:35:00|12133.8|12132.9|12126.8|12125.9|12134.2|12133.3|12121.6|12120.7|869
1659022800000|2022-07-28 15:40:00|12126.7|12125.8|12126.2|12125.3|12129.2|12128.3|12121|12120.1|788
1659023100000|2022-07-28 15:45:00|12126.1|12125.2|12126.9|12126|12127.2|12126.3|12120|12119.1|704
1659023400000|2022-07-28 15:50:00|12127|12126.1|12127.7|12126.8|12128.9|12128|12123.8|12122.9|693
1659023700000|2022-07-28 15:55:00|12127.3|12126.4|12127.5|12126.6|12127.8|12126.9|12118.8|12117.9|911
1659024000000|2022-07-28 16:00:00|12126.7|12125.8|12123.7|12122.8|12127.1|12126.2|12121.2|12120.3|827
1659024300000|2022-07-28 16:05:00|12123.6|12122.7|12115.9|12115|12127.9|12127|12114.4|12113.5|697
1659024600000|2022-07-28 16:10:00|12115.8|12114.9|12116|12115.1|12118.2|12117.3|12111.8|12110.9|635
1659024900000|2022-07-28 16:15:00|12115.9|12115|12112.5|12111.6|12118.7|12117.8|12112.5|12111.6|660
1659025200000|2022-07-28 16:20:00|12112.6|12111.7|12119.6|12118.7|12120.9|12120|12111.1|12110.2|601
1659025500000|2022-07-28 16:25:00|12119.5|12118.6|12115.9|12115|12119.5|12118.6|12114.7|12113.8|457
1659025800000|2022-07-28 16:30:00|12116|12115.1|12116.2|12115.3|12117.3|12116.2|12112.2|12111.3|646
1659026100000|2022-07-28 16:35:00|12116.3|12115.4|12125.4|12124.5|12125.8|12124.9|12116.1|12115.2|660
1659026400000|2022-07-28 16:40:00|12125.5|12124.6|12124.4|12123.5|12126.3|12125.4|12121.9|12121|491
1659026700000|2022-07-28 16:45:00|12124.5|12123.6|12126.1|12125.2|12127.5|12126.6|12123.3|12122.4|499
1659027000000|2022-07-28 16:50:00|12126|12125.1|12121.9|12121|12126.3|12125.3|12120.3|12119.4|579
1659027300000|2022-07-28 16:55:00|12122.1|12121.2|12130.8|12129.9|12130.8|12129.9|12121.4|12120.5|684
1659027600000|2022-07-28 17:00:00|12130.9|12130|12134.6|12133.7|12136|12135.1|12130.1|12129.2|946
1659027900000|2022-07-28 17:05:00|12134.5|12133.6|12142.8|12141.9|12142.8|12141.9|12134.5|12133.6|666
1659028200000|2022-07-28 17:10:00|12142.7|12141.8|12139.2|12138.3|12143|12142.1|12138.4|12137.5|533
1659028500000|2022-07-28 17:15:00|12139.4|12138.5|12137.5|12136.6|12139.9|12139|12135.6|12134.7|496
1659028800000|2022-07-28 17:20:00|12137.8|12136.9|12136.1|12135.2|12140.2|12139.2|12135.2|12134.3|483
1659029100000|2022-07-28 17:25:00|12136|12135.1|12138|12137.1|12138.1|12137.2|12134.7|12133.8|441
1659029400000|2022-07-28 17:30:00|12137.7|12136.8|12139.1|12138.2|12139.9|12139|12136.8|12135.9|419
1659029700000|2022-07-28 17:35:00|12139|12138.1|12141|12140.1|12141.5|12140.6|12139|12138.1|407
1659030000000|2022-07-28 17:40:00|12140.9|12140|12143.1|12142.2|12145.3|12144.4|12140.9|12140|430
1659030300000|2022-07-28 17:45:00|12143.2|12142.3|12142.7|12141.8|12143.3|12142.4|12140.7|12139.8|359
1659030600000|2022-07-28 17:50:00|12142.4|12141.5|12142.1|12141.2|12143.9|12143|12139|12138.1|402
1659030900000|2022-07-28 17:55:00|12142|12141.1|12138.9|12138|12142.1|12141.2|12138.7|12137.8|499
1659031200000|2022-07-28 18:00:00|12138.8|12137.9|12139.5|12138.6|12139.8|12138.9|12136.9|12136|628
1659031500000|2022-07-28 18:05:00|12139.4|12138.5|12134.1|12133.2|12139.4|12138.5|12133.3|12132.4|538
1659031800000|2022-07-28 18:10:00|12134.2|12133.3|12135.8|12134.9|12136.1|12134.9|12133.8|12132.9|411
1659032100000|2022-07-28 18:15:00|12135.9|12135|12137.9|12137|12139.1|12138.2|12135.9|12135|498
1659032400000|2022-07-28 18:20:00|12137.8|12136.9|12140.3|12139.4|12140.7|12139.8|12137.7|12136.8|524
1659032700000|2022-07-28 18:25:00|12140.2|12139.3|12138.8|12137.9|12141.7|12140.8|12138.6|12137.7|398
1659033000000|2022-07-28 18:30:00|12138.6|12137.7|12136.9|12136|12139.2|12138.3|12136.3|12135.1|322
1659033300000|2022-07-28 18:35:00|12136.8|12135.9|12138.1|12137.2|12140.1|12139.2|12136.8|12135.9|497
1659033600000|2022-07-28 18:40:00|12138.2|12137.3|12136|12135.1|12138.2|12137.3|12133.8|12132.7|577
1659033900000|2022-07-28 18:45:00|12135.9|12135|12136.8|12135.9|12139|12138.1|12135.4|12134.5|426
1659034200000|2022-07-28 18:50:00|12136.9|12136|12145.1|12144.2|12145.5|12144.6|12136.8|12135.9|434
1659034500000|2022-07-28 18:55:00|12145.2|12144.3|12151.1|12150.2|12151.2|12150.3|12144.6|12143.7|726
1659034800000|2022-07-28 19:00:00|12151.3|12150.4|12156.2|12155.3|12156.8|12155.9|12150.8|12149.9|641
1659035100000|2022-07-28 19:05:00|12156.3|12155.4|12164|12163.1|12164.4|12163.3|12155|12154.1|739
1659035400000|2022-07-28 19:10:00|12163.6|12162.7|12158.1|12157.2|12165|12163.8|12157.7|12156.8|536
1659035700000|2022-07-28 19:15:00|12158|12157.1|12161.1|12159.6|12161.9|12161|12157.1|12156.2|615
1659036000000|2022-07-28 19:20:00|12161.2|12159.7|12164.6|12163.7|12165.2|12164.3|12159.8|12158.9|476
1659036300000|2022-07-28 19:25:00|12164.5|12163.6|12164|12163.1|12166.5|12165.4|12164|12163|425
1659036600000|2022-07-28 19:30:00|12164.1|12163.2|12167.3|12166.4|12167.6|12166.7|12163.1|12162|575
1659036900000|2022-07-28 19:35:00|12167.6|12166.1|12165.9|12165|12167.8|12166.6|12165.2|12164.2|441
1659037200000|2022-07-28 19:40:00|12166|12165.1|12168.2|12166.7|12168.4|12167.4|12164|12162.9|421
1659037500000|2022-07-28 19:45:00|12168.3|12166.8|12166.3|12164.8|12168.7|12167.5|12165.1|12163.9|474
1659037800000|2022-07-28 19:50:00|12165.8|12164.9|12168.1|12167.2|12168.3|12167.3|12165.1|12163.7|594
1659038100000|2022-07-28 19:55:00|12167.8|12166.9|12167.2|12166.3|12167.8|12166.9|12165.2|12164.3|388
1659038400000|2022-07-28 20:00:00|12167.3|12166.4|12167.9|12167|12168.4|12167.1|12166.1|12165|425
1659038700000|2022-07-28 20:05:00|12168|12167.1|12170.5|12169.6|12171.2|12170|12168|12167.1|211
1659039000000|2022-07-28 20:10:00|12170.4|12169.5|12170.3|12169.4|12172.4|12171.2|12168.9|12167.7|215
1659039300000|2022-07-28 20:15:00|12170.6|12169.7|12171.5|12170.6|12172.2|12171.1|12170.5|12169.6|132
1659039600000|2022-07-28 20:20:00|12171.6|12170.7|12177.3|12176.4|12177.9|12176.8|12171.6|12170.4|244
1659039900000|2022-07-28 20:25:00|12177.2|12176.3|12177.6|12176.7|12178.3|12177.2|12176.9|12175.7|210
1659040200000|2022-07-28 20:30:00|12177.4|12176.5|12179.3|12178.4|12179.7|12178.5|12177.2|12176.3|298
1659040500000|2022-07-28 20:35:00|12179.2|12178.3|12182.7|12181.2|12183|12181.8|12179.1|12178|380
1659040800000|2022-07-28 20:40:00|12182.6|12181.1|12183.4|12182.5|12184.1|12183.2|12180.8|12179.5|288
1659041100000|2022-07-28 20:45:00|12183.7|12182.2|12182.1|12181.2|12184.4|12183|12181.7|12180.3|351
1659041400000|2022-07-28 20:50:00|12182|12181.1|12182.9|12181.4|12183.9|12182.1|12181.9|12180.2|230
1659041700000|2022-07-28 20:55:00|12183.5|12181.1|12183.9|12177|12184.7|12181.2|12177.9|12174.9|547
1659042000000|2022-07-28 21:00:00|12185.4|12175.3|12181.2|12170.2|12185.4|12175.3|12180.5|12169.5|59
1659042300000|2022-07-28 21:05:00|12180.9|12169.9|12182.5|12172|12182.9|12172.9|12179.1|12168.1|81
1659042600000|2022-07-28 21:10:00|12183.7|12172.7|12178.5|12170.5|12183.9|12174.4|12177|12168.8|239
1659042900000|2022-07-28 21:15:00|12178.6|12170.3|12181.7|12170.7|12182.3|12174.3|12177.5|12166.7|197
1659043200000|2022-07-28 21:20:00|12181.9|12170.9|12182.5|12173.5|12182.8|12175.5|12180.9|12170.5|138
1659043500000|2022-07-28 21:25:00|12182.7|12173.2|12183|12172|12183.8|12174.6|12181.5|12171.5|126
1659043800000|2022-07-28 21:30:00|12183.2|12172.2|12183.2|12173.9|12185.3|12177.8|12181.3|12171.7|237
1659044100000|2022-07-28 21:35:00|12183.4|12174.3|12182.5|12173.2|12186.5|12177.6|12180.7|12171.3|247
1659044400000|2022-07-28 21:40:00|12182.7|12174.6|12181|12173.7|12183.2|12174.9|12180|12171.2|309
1659044700000|2022-07-28 21:45:00|12181.1|12173.5|12182.3|12174.1|12183.2|12174.3|12181|12172|1622
1659045000000|2022-07-28 21:50:00|12182.4|12174.2|12181.2|12174.3|12183.3|12175.8|12179.5|12172.7|1788
1659045300000|2022-07-28 21:55:00|12181|12174.4|12181.5|12173.4|12185.1|12176.7|12176.5|12171.7|1553
1659045600000|2022-07-28 22:00:00|12181.2|12172.7|12175.2|12171.4|12181.9|12174.1|12174.5|12171|1188
1659045900000|2022-07-28 22:05:00|12174.9|12172|12169.1|12166|12175.3|12172.1|12168.7|12165.7|1593
1659046200000|2022-07-28 22:10:00|12169.2|12166.1|12174.1|12170.9|12174.3|12171|12164.8|12161.3|1086
1659046500000|2022-07-28 22:15:00|12174|12170.6|12169.9|12167.3|12176|12173|12169.6|12167.1|1031
1659046800000|2022-07-28 22:20:00|12169.8|12167.4|12168|12166.5|12170.2|12167.6|12167.6|12165.8|693
1659047100000|2022-07-28 22:25:00|12167.9|12166.4|12170.2|12167.7|12170.2|12168.3|12167.5|12165.8|522
1659047400000|2022-07-28 22:30:00|12170|12167.9|12171.9|12170.4|12172.7|12170.8|12169.5|12167|680
1659047700000|2022-07-28 22:35:00|12171.8|12170.3|12170.6|12169.1|12172.6|12170.7|12169.7|12167.5|682
1659048000000|2022-07-28 22:40:00|12170.9|12168.7|12173.8|12172.3|12174.7|12172.6|12170.6|12168.6|594
1659048300000|2022-07-28 22:45:00|12174.1|12172|12173.8|12171.7|12175|12172.8|12172.2|12170.1|643
1659048600000|2022-07-28 22:50:00|12173.5|12171.6|12171.8|12170.3|12173.9|12172.1|12171.1|12169.2|667
1659048900000|2022-07-28 22:55:00|12172.3|12169.8|12177.5|12176|12178.3|12176.2|12171.6|12169.8|581
1659049200000|2022-07-28 23:00:00|12177.8|12176.3|12176|12174.5|12179.6|12177.8|12173.7|12172.2|490
1659049500000|2022-07-28 23:05:00|12175.9|12174.4|12173.6|12172.1|12176.6|12175.5|12173.2|12172|370
1659049800000|2022-07-28 23:10:00|12173.7|12172.2|12172.7|12171.2|12174.2|12172.6|12171.4|12169.9|380
1659050100000|2022-07-28 23:15:00|12172.8|12171.3|12173.9|12172.4|12175.2|12173.9|12172.5|12171|435
1659050400000|2022-07-28 23:20:00|12173.8|12172.3|12174.7|12173.2|12174.9|12173.5|12173.2|12171.8|518
1659050700000|2022-07-28 23:25:00|12174.8|12173.3|12173|12171.5|12175.5|12174.1|12172.5|12171.2|778
1659051000000|2022-07-28 23:30:00|12173.1|12171.6|12173.6|12172.1|12176|12174.3|12172.2|12170.7|589
1659051300000|2022-07-28 23:35:00|12173.7|12172.2|12173.2|12171.7|12174.4|12172.8|12172.4|12171.2|402
1659051600000|2022-07-28 23:40:00|12173.1|12171.6|12172.1|12170.6|12173.1|12171.6|12169.1|12168.2|479
1659051900000|2022-07-28 23:45:00|12172.4|12170.9|12174.8|12173.3|12175.3|12173.8|12171.8|12170.4|463
1659052200000|2022-07-28 23:50:00|12174.7|12173.2|12174.8|12173.3|12175.6|12174.3|12173.3|12172.2|373
1659052500000|2022-07-28 23:55:00|12174.7|12173.2|12173.7|12172.2|12175.1|12173.6|12171.7|12170.2|435
1658966400000|2022-07-28 00:00:00|12162.7|12161.8|12165.8|12164.9|12171|12170.1|12162.6|12161.7|723
1658966700000|2022-07-28 00:05:00|12165.9|12165|12160.2|12158.7|12170.5|12169.3|12159.7|12158.4|797
1658967000000|2022-07-28 00:10:00|12160.4|12158.9|12157.7|12156.2|12161.3|12160.4|12156.3|12155.1|605
1658967300000|2022-07-28 00:15:00|12157.8|12156.3|12152.3|12150.8|12158.8|12157.3|12151.9|12150.3|780
1658967600000|2022-07-28 00:20:00|12152.4|12150.9|12152|12150.5|12154.5|12153.3|12149.8|12148.4|704
1658967900000|2022-07-28 00:25:00|12152.3|12150.8|12144.5|12143|12152.3|12150.8|12144.4|12142.9|516
1658968200000|2022-07-28 00:30:00|12144.7|12143.2|12151.3|12150.4|12152.4|12151|12144.4|12143.2|503
1658968500000|2022-07-28 00:35:00|12151.4|12150.5|12147.8|12146.3|12152.6|12151.5|12146.9|12144.9|493
1658968800000|2022-07-28 00:40:00|12147.5|12146.6|12143.9|12142.4|12148.8|12147.2|12143.1|12141.6|565
1658969100000|2022-07-28 00:45:00|12144.1|12142.6|12147.5|12146|12149|12147.4|12142.9|12141.5|574
1658969400000|2022-07-28 00:50:00|12147.6|12146.1|12148.8|12147.3|12151.7|12150.2|12146.8|12145.5|598
1658969700000|2022-07-28 00:55:00|12148.9|12147.4|12149.5|12148|12152.4|12151.2|12146.8|12145.2|565
1658970000000|2022-07-28 01:00:00|12149.8|12148.3|12154.6|12153.1|12158.1|12156.6|12146.7|12145.7|966
1658970300000|2022-07-28 01:05:00|12154.7|12153.2|12156.8|12155.3|12157.2|12156.2|12150.7|12149.5|924
1658970600000|2022-07-28 01:10:00|12156.9|12155.4|12159.3|12157.8|12161.8|12160.9|12152.7|12151.4|788
1658970900000|2022-07-28 01:15:00|12159.4|12157.9|12161.8|12160.9|12162.4|12161.2|12156.7|12155.5|912
1658971200000|2022-07-28 01:20:00|12162.1|12161.2|12156.3|12155.4|12162.8|12161.5|12156.3|12155.4|1069
1658971500000|2022-07-28 01:25:00|12156.4|12155.5|12165.1|12163.6|12166.5|12164.3|12151|12149.6|1073
1658971800000|2022-07-28 01:30:00|12165.4|12163.3|12182.2|12180.7|12184.3|12182.8|12162.9|12160.8|1377
1658972100000|2022-07-28 01:35:00|12182.3|12180.8|12178.8|12177.3|12187.5|12186|12175.5|12173.1|1159
1658972400000|2022-07-28 01:40:00|12178.7|12177.2|12173.1|12171.6|12180.5|12178.5|12168.1|12166.6|1039
1658972700000|2022-07-28 01:45:00|12172.6|12171.1|12179.4|12177.9|12180.4|12178.9|12172.5|12171|982
1658973000000|2022-07-28 01:50:00|12179.3|12177.8|12173.4|12171.9|12182.3|12180.7|12171.8|12170.3|1064
1658973300000|2022-07-28 01:55:00|12173.5|12172|12168.6|12167.1|12175.5|12174|12166.5|12165.4|1046
1658973600000|2022-07-28 02:00:00|12168.7|12167.2|12165.6|12164.1|12169.5|12168.1|12163.9|12162.7|1062
1658973900000|2022-07-28 02:05:00|12165.5|12164|12159.9|12158.4|12168|12166.8|12159.7|12158.4|774
1658974200000|2022-07-28 02:10:00|12159.6|12158.7|12163.6|12162.1|12164.8|12163.4|12156.7|12155.4|849
1658974500000|2022-07-28 02:15:00|12163.7|12162.2|12164|12162.5|12164.2|12162.7|12161.1|12159.2|866
1658974800000|2022-07-28 02:20:00|12164.5|12163|12163|12161.5|12166.1|12164.1|12162.3|12160.5|726
1658975100000|2022-07-28 02:25:00|12163.1|12161.6|12165.4|12163.9|12168.1|12166.8|12163.1|12161.6|672
1658975400000|2022-07-28 02:30:00|12165.5|12164|12164.6|12163.1|12166.4|12164.9|12162.1|12160.6|710
1658975700000|2022-07-28 02:35:00|12164.5|12163|12166.8|12165.3|12169.6|12168.1|12164.3|12162.8|584
1658976000000|2022-07-28 02:40:00|12167|12165.5|12166.1|12164.6|12169.1|12167.3|12165|12163.2|627
1658976300000|2022-07-28 02:45:00|12166|12164.5|12169.6|12168.1|12169.9|12168.6|12165|12163.5|433
1658976600000|2022-07-28 02:50:00|12169.5|12168|12168.6|12167.1|12172.4|12170.9|12166.7|12165.4|659
1658976900000|2022-07-28 02:55:00|12168.8|12167.7|12169.7|12168.8|12171.5|12170.2|12168.8|12167.5|413
1658977200000|2022-07-28 03:00:00|12169.6|12168.7|12174|12173.1|12174.3|12173.1|12168.5|12167.6|554
1658977500000|2022-07-28 03:05:00|12174.1|12173.2|12176.7|12175.8|12178.3|12177|12173.7|12172.6|458
1658977800000|2022-07-28 03:10:00|12176.8|12175.9|12175.3|12174.4|12177.8|12176.7|12174.3|12173.1|485
1658978100000|2022-07-28 03:15:00|12175.4|12174.5|12171|12170.1|12175.5|12174.6|12170.9|12170|368
1658978400000|2022-07-28 03:20:00|12171.5|12170.6|12173.9|12173|12174.9|12174|12168.8|12167.9|451
1658978700000|2022-07-28 03:25:00|12173.8|12172.9|12173.6|12172.1|12175.7|12174.8|12172.5|12171.4|413
1658979000000|2022-07-28 03:30:00|12173.9|12172.7|12171.1|12170.2|12173.9|12172.7|12168.7|12167.4|436
1658979300000|2022-07-28 03:35:00|12171.2|12170.3|12169.7|12168.8|12171.7|12170.6|12168.2|12167.1|364
1658979600000|2022-07-28 03:40:00|12169.6|12168.7|12166.8|12165.9|12170.4|12169.5|12166.7|12165.6|465
1658979900000|2022-07-28 03:45:00|12166.9|12166|12163.5|12162.6|12166.9|12166|12161.6|12160.6|435
1658980200000|2022-07-28 03:50:00|12163.6|12162.7|12160.6|12159.7|12164|12163.1|12160.1|12159.1|559
1658980500000|2022-07-28 03:55:00|12160.5|12159.6|12165.4|12164.5|12166.3|12165.4|12160.4|12159.5|436
1658980800000|2022-07-28 04:00:00|12165.5|12164.6|12162.6|12161.7|12167.3|12166.4|12161.6|12160.5|546
1658981100000|2022-07-28 04:05:00|12162.7|12161.8|12158.1|12157.2|12163.2|12162.3|12156.9|12156|440
1658981400000|2022-07-28 04:10:00|12158|12157.1|12157.9|12156.4|12159.4|12158.5|12154.7|12153.3|627
1658981700000|2022-07-28 04:15:00|12158|12156.5|12157|12156.1|12162.1|12160.9|12156.9|12156|527
1658982000000|2022-07-28 04:20:00|12157.4|12155.9|12160.4|12159.5|12161.6|12160.4|12157.3|12155.8|426
1658982300000|2022-07-28 04:25:00|12160.3|12159.4|12164.8|12163.3|12166.2|12164.7|12159.6|12158.5|629
1658982600000|2022-07-28 04:30:00|12164.9|12163.4|12157.9|12156.4|12171.6|12170.1|12157.6|12156.1|1221
1658982900000|2022-07-28 04:35:00|12158|12156.5|12161.9|12161|12164.2|12162.4|12157.5|12155.8|623
1658983200000|2022-07-28 04:40:00|12161.8|12160.9|12163|12162.1|12165.2|12164|12161.8|12160.9|479
1658983500000|2022-07-28 04:45:00|12163.1|12162.2|12164.9|12163.4|12165.7|12164.4|12160.9|12159.7|439
1658983800000|2022-07-28 04:50:00|12164.5|12163|12161.6|12160.7|12167.4|12165.9|12161.5|12160.6|343
1658984100000|2022-07-28 04:55:00|12161.4|12160.5|12160.2|12159.3|12166|12165.1|12160.1|12159.2|424
1658984400000|2022-07-28 05:00:00|12160.1|12159.2|12159.9|12159|12163.7|12162.8|12158.8|12157.9|427
1658984700000|2022-07-28 05:05:00|12159.8|12158.9|12155.8|12154.9|12159.8|12158.9|12154.4|12153.5|353
1658985000000|2022-07-28 05:10:00|12155.7|12154.8|12160.9|12160|12162.4|12161.5|12155.7|12154.8|462
1658985300000|2022-07-28 05:15:00|12161|12160.1|12162.8|12161.9|12164.1|12163.2|12159.4|12158.5|356
1658985600000|2022-07-28 05:20:00|12162.7|12161.8|12164.7|12163.8|12165|12164.1|12161.6|12160.7|325
1658985900000|2022-07-28 05:25:00|12164.8|12163.9|12165|12164.1|12165.7|12164.7|12162.3|12161|265
1658986200000|2022-07-28 05:30:00|12164.9|12164|12167.7|12166.8|12169.5|12168.6|12164.1|12163.2|505
1658986500000|2022-07-28 05:35:00|12167.8|12166.9|12167.4|12165.9|12168.6|12167.4|12165.7|12164.8|392
1658986800000|2022-07-28 05:40:00|12167.1|12166.2|12170.5|12169.6|12171|12170.1|12164.7|12163.8|479
1658987100000|2022-07-28 05:45:00|12170.4|12169.5|12175.4|12173.9|12177.4|12176.2|12169|12168.1|527
1658987400000|2022-07-28 05:50:00|12175.3|12173.8|12177.8|12176.9|12182.1|12181|12174.6|12173.3|766
1658987700000|2022-07-28 05:55:00|12177.6|12176.3|12178.4|12176.9|12180.6|12179.5|12175.6|12174.5|865
1658988000000|2022-07-28 06:00:00|12178.5|12177|12180|12179.1|12180.4|12179.5|12173.8|12172.9|1004
1658988300000|2022-07-28 06:05:00|12180.3|12178.8|12180.8|12179.3|12184.6|12183.4|12178.5|12177.5|974
1658988600000|2022-07-28 06:10:00|12180.7|12179.2|12175.5|12174.6|12182.3|12181.4|12175.4|12174.1|662
1658988900000|2022-07-28 06:15:00|12175.2|12174.3|12171.6|12170.1|12175.9|12175|12169.4|12168.1|856
1658989200000|2022-07-28 06:20:00|12171.3|12170.4|12170.2|12169.3|12172.8|12171.7|12167.8|12166.5|818
1658989500000|2022-07-28 06:25:00|12170.1|12169.2|12173.1|12172.2|12173.5|12172.6|12166.6|12165.7|669
1658989800000|2022-07-28 06:30:00|12173.7|12172.8|12174.3|12173.4|12180.3|12179.2|12170.5|12169.6|891
1658990100000|2022-07-28 06:35:00|12174.2|12173.3|12177.8|12176.9|12181.4|12180|12173.8|12172.3|819
1658990400000|2022-07-28 06:40:00|12177.7|12176.8|12176.9|12175.4|12178.1|12176.9|12172.7|12171.6|686
1658990700000|2022-07-28 06:45:00|12176.7|12175.8|12162.8|12161.9|12176.8|12175.9|12160.5|12158.8|1016
1658991000000|2022-07-28 06:50:00|12162.9|12162|12162.1|12161.2|12163.8|12162.5|12155.8|12154.8|1096
1658991300000|2022-07-28 06:55:00|12162.3|12161.4|12171.6|12170.1|12175.2|12173.5|12159.6|12158.3|1173
1658991600000|2022-07-28 07:00:00|12171.7|12170.8|12173.2|12172.3|12177.8|12176.9|12168.7|12167.8|1444
1658991900000|2022-07-28 07:05:00|12173.1|12172.2|12169.8|12168.9|12176.3|12175.3|12168.1|12167.1|1237
1658992200000|2022-07-28 07:10:00|12169.7|12168.8|12171.3|12169.8|12172.5|12171.2|12158.8|12157.8|1145
1658992500000|2022-07-28 07:15:00|12171.2|12169.7|12176.5|12175|12176.6|12175.4|12169.5|12168.6|1130
1658992800000|2022-07-28 07:20:00|12176.4|12175.5|12159|12157.5|12177.5|12176.2|12155.2|12153.7|1259
1658993100000|2022-07-28 07:25:00|12159.1|12157.6|12168.1|12167.2|12169.7|12168.8|12156.6|12155.6|996
1658993400000|2022-07-28 07:30:00|12168|12167.1|12162.3|12161.4|12168.3|12167.3|12158.9|12158|1167
1658993700000|2022-07-28 07:35:00|12162.2|12161.3|12166.1|12165.2|12167.2|12166.3|12160.7|12159.8|920
1658994000000|2022-07-28 07:40:00|12166|12165.1|12168.9|12168|12175.3|12174.4|12166|12165.1|1009
1658994300000|2022-07-28 07:45:00|12169|12168.1|12174.1|12173.2|12176.8|12175.9|12166.6|12165.7|946
1658994600000|2022-07-28 07:50:00|12174|12173.1|12177.3|12176.4|12177.8|12176.9|12171.6|12170.6|903
1658994900000|2022-07-28 07:55:00|12177.2|12176.3|12184|12183.1|12184.6|12183.7|12176.5|12175.6|826
1658995200000|2022-07-28 08:00:00|12183.9|12183|12186.8|12185.9|12187.9|12187|12175.8|12174.9|1245
1658995500000|2022-07-28 08:05:00|12186.6|12185.7|12184|12183.1|12192|12191.1|12180.9|12180|1030
1658995800000|2022-07-28 08:10:00|12184.2|12183.3|12186|12185.1|12188.2|12187.3|12180.8|12179.9|912
1658996100000|2022-07-28 08:15:00|12186.1|12185.2|12185.8|12184.9|12188.5|12187.6|12182.4|12181.5|863
1658996400000|2022-07-28 08:20:00|12185.7|12184.8|12188.1|12187.2|12191.1|12190.2|12185.6|12184.7|983
1658996700000|2022-07-28 08:25:00|12187.9|12187|12178|12177.1|12188.3|12187.4|12176.6|12175.7|931
1658997000000|2022-07-28 08:30:00|12177.9|12177|12181.6|12180.7|12182.3|12181.4|12176.6|12175.4|832
1658997300000|2022-07-28 08:35:00|12181.5|12180.6|12183.9|12183|12191|12190.1|12181.4|12180.5|910
1658997600000|2022-07-28 08:40:00|12184.3|12183.4|12185.9|12185|12189|12188.1|12182.6|12181.7|1116
1658997900000|2022-07-28 08:45:00|12185.8|12184.9|12186.7|12185.8|12187.9|12187|12183.6|12182.7|862
1658998200000|2022-07-28 08:50:00|12186.6|12185.7|12181.8|12180.9|12189.6|12188.7|12181.7|12180.8|985
1658998500000|2022-07-28 08:55:00|12181.9|12181|12187.8|12186.9|12189|12188.1|12178.8|12177.9|816
1658998800000|2022-07-28 09:00:00|12187.3|12186.4|12177.8|12176.9|12187.3|12186.4|12174.7|12173.8|1115
1658999100000|2022-07-28 09:05:00|12177.9|12177|12177|12176.1|12180.6|12179.7|12174.9|12174|972
1658999400000|2022-07-28 09:10:00|12176.9|12176|12177.6|12176.7|12179.3|12178.2|12172.6|12171.7|896
1658999700000|2022-07-28 09:15:00|12177.5|12176.6|12173.3|12172.4|12182|12181.1|12172.1|12171.2|771
1659000000000|2022-07-28 09:20:00|12173|12172.1|12174.1|12173.2|12176.6|12175.7|12167.8|12166.9|784
1659000300000|2022-07-28 09:25:00|12174|12173.1|12166.4|12165.5|12174.2|12173.3|12165.6|12164.7|763
1659000600000|2022-07-28 09:30:00|12166.5|12165.6|12164.2|12163.3|12166.7|12165.8|12159.2|12158|713
1659000900000|2022-07-28 09:35:00|12164.7|12163.8|12155.6|12154.1|12166|12165.1|12154.8|12153.5|776
1659001200000|2022-07-28 09:40:00|12155.5|12154|12156.3|12154.8|12160.5|12159.6|12154.7|12153.8|519
1659001500000|2022-07-28 09:45:00|12156.5|12155|12145.2|12143.7|12157.3|12156.1|12143|12142.1|769
1659001800000|2022-07-28 09:50:00|12145.4|12143.9|12138|12137.1|12147.7|12146.8|12132.7|12131.4|911
1659002100000|2022-07-28 09:55:00|12137.7|12136.8|12129.5|12128.6|12140.7|12139.6|12129|12127.8|948
1659002400000|2022-07-28 10:00:00|12129.9|12129|12138.6|12137.7|12139|12137.9|12127.4|12125.9|1109
1659002700000|2022-07-28 10:05:00|12138.5|12137.6|12135.3|12133.8|12140.6|12139.2|12134.3|12133.3|864
1659003000000|2022-07-28 10:10:00|12135.4|12134.4|12135.9|12135|12139.1|12137.9|12130.6|12129.7|786
1659003300000|2022-07-28 10:15:00|12135.8|12134.9|12133|12132.1|12137|12136.1|12124.5|12123.5|820
1659003600000|2022-07-28 10:20:00|12133.1|12132.2|12134.4|12133.5|12138|12137.1|12132.9|12132|868
1659003900000|2022-07-28 10:25:00|12134.5|12133.6|12136.2|12135.3|12139.8|12138.9|12132.2|12131.3|975
1659004200000|2022-07-28 10:30:00|12136.1|12135.2|12139.6|12138.7|12141.8|12140.7|12131.7|12130.6|900
1659004500000|2022-07-28 10:35:00|12139.7|12138.8|12132.9|12132|12140.3|12139.4|12132.8|12131.9|851
1659004800000|2022-07-28 10:40:00|12133|12132.1|12120|12119.1|12135.3|12134.4|12119.7|12118.8|868
1659005100000|2022-07-28 10:45:00|12120.1|12119.2|12111.7|12110.8|12122.4|12121.3|12110.7|12109.8|1306
1659005400000|2022-07-28 10:50:00|12111.6|12110.7|12111.6|12110.7|12116.5|12115.6|12110|12109.1|986
1659005700000|2022-07-28 10:55:00|12111.5|12110.6|12118.3|12117.4|12118.4|12117.5|12109.3|12108.4|898
1659006000000|2022-07-28 11:00:00|12118.4|12117.5|12120.8|12119.3|12121.2|12120.3|12116|12115.1|1039
1659006300000|2022-07-28 11:05:00|12121|12119.5|12122.1|12121.2|12127|12126.1|12118.5|12117.3|1094
1659006600000|2022-07-28 11:10:00|12122.2|12121.3|12119.3|12118.4|12122.9|12122|12114.8|12113.9|870
1659006900000|2022-07-28 11:15:00|12119.7|12118.8|12114.3|12113.4|12119.7|12118.8|12114|12113.1|807
1659007200000|2022-07-28 11:20:00|12114.1|12113.2|12113.1|12112.2|12115.2|12114.3|12105.2|12103.7|825
1659007500000|2022-07-28 11:25:00|12113.2|12112.3|12114.1|12113.2|12114.8|12113.9|12105.9|12105|680
1659007800000|2022-07-28 11:30:00|12114.2|12113.3|12118.4|12116.9|12120.2|12119.1|12114|12112.8|685
1659008100000|2022-07-28 11:35:00|12118.5|12117|12118.8|12117.9|12122.5|12121.6|12115.6|12114.7|553
1659008400000|2022-07-28 11:40:00|12118.9|12118|12118.9|12118|12119.9|12119|12112.6|12111.7|679
1659008700000|2022-07-28 11:45:00|12118.7|12117.8|12122.6|12121.7|12124.2|12123.3|12115.8|12114.9|617
1659009000000|2022-07-28 11:50:00|12122.7|12121.8|12123.7|12122.8|12125|12124.1|12113.6|12112.7|904
1659009300000|2022-07-28 11:55:00|12123.8|12122.9|12121.3|12120.4|12124.2|12123.3|12112.6|12111.7|1032
1659009600000|2022-07-28 12:00:00|12121.1|12120.2|12120.6|12119.7|12126.4|12125.5|12114.8|12113.9|1123
1659009900000|2022-07-28 12:05:00|12120.5|12119.6|12105.9|12105|12122.3|12121.4|12105.2|12104.3|1003
1659010200000|2022-07-28 12:10:00|12105.8|12104.9|12111.1|12110.2|12111.5|12110.6|12104.1|12103.2|817
1659010500000|2022-07-28 12:15:00|12110.7|12109.8|12115.1|12114.2|12116.1|12115.2|12108.2|12107.1|873
1659010800000|2022-07-28 12:20:00|12115.4|12114.5|12113.2|12112.3|12118.9|12118|12110.2|12109.3|1077
1659011100000|2022-07-28 12:25:00|12113.5|12112.6|12116.1|12108.1|12117.5|12113.1|12103.8|12102.9|991
1659011400000|2022-07-28 12:30:00|12115.9|12108.4|12132.6|12131.1|12135.8|12134.3|12114.9|12108.4|2189
1659011700000|2022-07-28 12:35:00|12132.9|12131.4|12139.3|12138.4|12145.8|12144.8|12132.2|12131.1|1615
1659012000000|2022-07-28 12:40:00|12138.9|12138|12138.9|12138|12141.6|12140.7|12128.1|12127.2|1567
1659012300000|2022-07-28 12:45:00|12138.8|12137.9|12144.7|12143.8|12147.9|12147|12135.1|12134.2|1404
1659012600000|2022-07-28 12:50:00|12144.6|12143.7|12140|12139.1|12146.3|12145.4|12136.7|12135.8|1286
1659012900000|2022-07-28 12:55:00|12139.9|12139|12140|12139.1|12148|12147.1|12138.1|12136.9|1344
1659013200000|2022-07-28 13:00:00|12139.1|12138.2|12121.5|12120|12142.2|12141.3|12119.2|12117.8|1256
1659013500000|2022-07-28 13:05:00|12120.5|12119|12127.1|12126.2|12132.4|12131.5|12119.8|12118.4|1192
1659013800000|2022-07-28 13:10:00|12127.2|12126.3|12149.4|12147.9|12149.4|12148.3|12126.8|12125.7|1180
1659014100000|2022-07-28 13:15:00|12149|12148.1|12162|12161.1|12162.5|12161.5|12141|12140.1|1349
1659014400000|2022-07-28 13:20:00|12161.9|12161|12161.1|12160.2|12163.3|12162.4|12155.9|12155|1295
1659014700000|2022-07-28 13:25:00|12161.4|12160.5|12160.1|12159.2|12166.6|12165.7|12156|12155.1|1114
1659015000000|2022-07-28 13:30:00|12160.6|12159.7|12148.6|12147.7|12163.3|12162.3|12143.8|12142.6|1543
1659015300000|2022-07-28 13:35:00|12148.7|12147.8|12142.3|12141.4|12157|12156.1|12142.3|12141.4|1434
1659015600000|2022-07-28 13:40:00|12142.2|12141.3|12141.8|12140.9|12152.8|12151.8|12140.9|12140|1593
1659015900000|2022-07-28 13:45:00|12141.9|12141|12140.9|12140|12146.7|12145.1|12126.8|12125.6|1594
1659016200000|2022-07-28 13:50:00|12141.2|12140.3|12121.1|12120.2|12143.1|12142.2|12115.2|12114.3|1406
1659016500000|2022-07-28 13:55:00|12121.2|12120.3|12122.4|12121.5|12130.3|12129.4|12114.3|12113.4|1559
1659016800000|2022-07-28 14:00:00|12122.5|12121.6|12128.4|12127.5|12130.9|12129.7|12122.1|12121.2|1393
1659017100000|2022-07-28 14:05:00|12128|12127.1|12119.8|12118.9|12128.5|12127.6|12113.1|12112|1253
1659017400000|2022-07-28 14:10:00|12120.1|12119.2|12114.7|12113.8|12123.2|12122.3|12109.5|12108.6|1150
1659017700000|2022-07-28 14:15:00|12114.8|12113.9|12118.2|12117.3|12125.5|12124.6|12113.5|12112.6|1267
1659018000000|2022-07-28 14:20:00|12118.4|12117.5|12124.6|12123.7|12125.2|12123.9|12113.6|12112.7|1283
1659018300000|2022-07-28 14:25:00|12124.7|12123.8|12121.7|12120.8|12128.2|12127|12113.2|12112.3|1079
1659018600000|2022-07-28 14:30:00|12121.8|12120.9|12120.3|12119.4|12124.4|12123.5|12112|12111|1140
1659018900000|2022-07-28 14:35:00|12120.1|12119.2|12126|12125.1|12131|12130.1|12118.5|12117.6|1145
1659019200000|2022-07-28 14:40:00|12125.9|12125|12116.7|12115.8|12127.6|12126.7|12112.1|12111.2|1016
1659019500000|2022-07-28 14:45:00|12116.9|12116|12122.8|12121.9|12123.5|12122.6|12112|12111.1|1207
1659019800000|2022-07-28 14:50:00|12122.9|12122|12125.3|12124.4|12129.3|12128.4|12117.3|12116.2|1152
1659020100000|2022-07-28 14:55:00|12125.2|12124.3|12130.4|12129.5|12133.3|12132.4|12123.9|12123|1323
1659020400000|2022-07-28 15:00:00|12130.5|12129.6|12124.1|12123.2|12133.3|12132.4|12123.8|12122.9|1135
1659020700000|2022-07-28 15:05:00|12124|12123.1|12119.5|12118.6|12125.6|12124.7|12117.1|12116.2|930
1659021000000|2022-07-28 15:10:00|12119.7|12118.8|12115.1|12114.2|12119.8|12118.9|12112.5|12111.6|946
1659021300000|2022-07-28 15:15:00|12115|12114.1|12117.6|12116.7|12121.3|12120.4|12112.3|12111.4|931
1659021600000|2022-07-28 15:20:00|12117.9|12116.4|12121.7|12120.8|12121.8|12120.9|12112.5|12111.6|822
1659021900000|2022-07-28 15:25:00|12121.6|12120.7|12127.9|12127|12134.2|12133.3|12121.6|12120.7|1008
1659022200000|2022-07-28 15:30:00|12128|12127.1|12133.9|12133|12135.7|12134.8|12127.1|12126.2|857
1659022500000|2022-07-28 15:35:00|12133.8|12132.9|12126.8|12125.9|12134.2|12133.3|12121.6|12120.7|869
1659022800000|2022-07-28 15:40:00|12126.7|12125.8|12126.2|12125.3|12129.2|12128.3|12121|12120.1|788
1659023100000|2022-07-28 15:45:00|12126.1|12125.2|12126.9|12126|12127.2|12126.3|12120|12119.1|704
1659023400000|2022-07-28 15:50:00|12127|12126.1|12127.7|12126.8|12128.9|12128|12123.8|12122.9|693
1659023700000|2022-07-28 15:55:00|12127.3|12126.4|12127.5|12126.6|12127.8|12126.9|12118.8|12117.9|911
1659024000000|2022-07-28 16:00:00|12126.7|12125.8|12123.7|12122.8|12127.1|12126.2|12121.2|12120.3|827
1659024300000|2022-07-28 16:05:00|12123.6|12122.7|12115.9|12115|12127.9|12127|12114.4|12113.5|697
1659024600000|2022-07-28 16:10:00|12115.8|12114.9|12116|12115.1|12118.2|12117.3|12111.8|12110.9|635
1659024900000|2022-07-28 16:15:00|12115.9|12115|12112.5|12111.6|12118.7|12117.8|12112.5|12111.6|660
1659025200000|2022-07-28 16:20:00|12112.6|12111.7|12119.6|12118.7|12120.9|12120|12111.1|12110.2|601
1659025500000|2022-07-28 16:25:00|12119.5|12118.6|12115.9|12115|12119.5|12118.6|12114.7|12113.8|457
1659025800000|2022-07-28 16:30:00|12116|12115.1|12116.2|12115.3|12117.3|12116.2|12112.2|12111.3|646
1659026100000|2022-07-28 16:35:00|12116.3|12115.4|12125.4|12124.5|12125.8|12124.9|12116.1|12115.2|660
1659026400000|2022-07-28 16:40:00|12125.5|12124.6|12124.4|12123.5|12126.3|12125.4|12121.9|12121|491
1659026700000|2022-07-28 16:45:00|12124.5|12123.6|12126.1|12125.2|12127.5|12126.6|12123.3|12122.4|499
1659027000000|2022-07-28 16:50:00|12126|12125.1|12121.9|12121|12126.3|12125.3|12120.3|12119.4|579
1659027300000|2022-07-28 16:55:00|12122.1|12121.2|12130.8|12129.9|12130.8|12129.9|12121.4|12120.5|684
1659027600000|2022-07-28 17:00:00|12130.9|12130|12134.6|12133.7|12136|12135.1|12130.1|12129.2|946
1659027900000|2022-07-28 17:05:00|12134.5|12133.6|12142.8|12141.9|12142.8|12141.9|12134.5|12133.6|666
1659028200000|2022-07-28 17:10:00|12142.7|12141.8|12139.2|12138.3|12143|12142.1|12138.4|12137.5|533
1659028500000|2022-07-28 17:15:00|12139.4|12138.5|12137.5|12136.6|12139.9|12139|12135.6|12134.7|496
1659028800000|2022-07-28 17:20:00|12137.8|12136.9|12136.1|12135.2|12140.2|12139.2|12135.2|12134.3|483
1659029100000|2022-07-28 17:25:00|12136|12135.1|12138|12137.1|12138.1|12137.2|12134.7|12133.8|441
1659029400000|2022-07-28 17:30:00|12137.7|12136.8|12139.1|12138.2|12139.9|12139|12136.8|12135.9|419
1659029700000|2022-07-28 17:35:00|12139|12138.1|12141|12140.1|12141.5|12140.6|12139|12138.1|407
1659030000000|2022-07-28 17:40:00|12140.9|12140|12143.1|12142.2|12145.3|12144.4|12140.9|12140|430
1659030300000|2022-07-28 17:45:00|12143.2|12142.3|12142.7|12141.8|12143.3|12142.4|12140.7|12139.8|359
1659030600000|2022-07-28 17:50:00|12142.4|12141.5|12142.1|12141.2|12143.9|12143|12139|12138.1|402
1659030900000|2022-07-28 17:55:00|12142|12141.1|12138.9|12138|12142.1|12141.2|12138.7|12137.8|499
1659031200000|2022-07-28 18:00:00|12138.8|12137.9|12139.5|12138.6|12139.8|12138.9|12136.9|12136|628
1659031500000|2022-07-28 18:05:00|12139.4|12138.5|12134.1|12133.2|12139.4|12138.5|12133.3|12132.4|538
1659031800000|2022-07-28 18:10:00|12134.2|12133.3|12135.8|12134.9|12136.1|12134.9|12133.8|12132.9|411
1659032100000|2022-07-28 18:15:00|12135.9|12135|12137.9|12137|12139.1|12138.2|12135.9|12135|498
1659032400000|2022-07-28 18:20:00|12137.8|12136.9|12140.3|12139.4|12140.7|12139.8|12137.7|12136.8|524
1659032700000|2022-07-28 18:25:00|12140.2|12139.3|12138.8|12137.9|12141.7|12140.8|12138.6|12137.7|398
1659033000000|2022-07-28 18:30:00|12138.6|12137.7|12136.9|12136|12139.2|12138.3|12136.3|12135.1|322
1659033300000|2022-07-28 18:35:00|12136.8|12135.9|12138.1|12137.2|12140.1|12139.2|12136.8|12135.9|497
1659033600000|2022-07-28 18:40:00|12138.2|12137.3|12136|12135.1|12138.2|12137.3|12133.8|12132.7|577
1659033900000|2022-07-28 18:45:00|12135.9|12135|12136.8|12135.9|12139|12138.1|12135.4|12134.5|426
1659034200000|2022-07-28 18:50:00|12136.9|12136|12145.1|12144.2|12145.5|12144.6|12136.8|12135.9|434
1659034500000|2022-07-28 18:55:00|12145.2|12144.3|12151.1|12150.2|12151.2|12150.3|12144.6|12143.7|726
1659034800000|2022-07-28 19:00:00|12151.3|12150.4|12156.2|12155.3|12156.8|12155.9|12150.8|12149.9|641
1659035100000|2022-07-28 19:05:00|12156.3|12155.4|12164|12163.1|12164.4|12163.3|12155|12154.1|739
1659035400000|2022-07-28 19:10:00|12163.6|12162.7|12158.1|12157.2|12165|12163.8|12157.7|12156.8|536
1659035700000|2022-07-28 19:15:00|12158|12157.1|12161.1|12159.6|12161.9|12161|12157.1|12156.2|615
1659036000000|2022-07-28 19:20:00|12161.2|12159.7|12164.6|12163.7|12165.2|12164.3|12159.8|12158.9|476
1659036300000|2022-07-28 19:25:00|12164.5|12163.6|12164|12163.1|12166.5|12165.4|12164|12163|425
1659036600000|2022-07-28 19:30:00|12164.1|12163.2|12167.3|12166.4|12167.6|12166.7|12163.1|12162|575
1659036900000|2022-07-28 19:35:00|12167.6|12166.1|12165.9|12165|12167.8|12166.6|12165.2|12164.2|441
1659037200000|2022-07-28 19:40:00|12166|12165.1|12168.2|12166.7|12168.4|12167.4|12164|12162.9|421
1659037500000|2022-07-28 19:45:00|12168.3|12166.8|12166.3|12164.8|12168.7|12167.5|12165.1|12163.9|474
1659037800000|2022-07-28 19:50:00|12165.8|12164.9|12168.1|12167.2|12168.3|12167.3|12165.1|12163.7|594
1659038100000|2022-07-28 19:55:00|12167.8|12166.9|12167.2|12166.3|12167.8|12166.9|12165.2|12164.3|388
1659038400000|2022-07-28 20:00:00|12167.3|12166.4|12167.9|12167|12168.4|12167.1|12166.1|12165|425
1659038700000|2022-07-28 20:05:00|12168|12167.1|12170.5|12169.6|12171.2|12170|12168|12167.1|211
1659039000000|2022-07-28 20:10:00|12170.4|12169.5|12170.3|12169.4|12172.4|12171.2|12168.9|12167.7|215
1659039300000|2022-07-28 20:15:00|12170.6|12169.7|12171.5|12170.6|12172.2|12171.1|12170.5|12169.6|132
1659039600000|2022-07-28 20:20:00|12171.6|12170.7|12177.3|12176.4|12177.9|12176.8|12171.6|12170.4|244
1659039900000|2022-07-28 20:25:00|12177.2|12176.3|12177.6|12176.7|12178.3|12177.2|12176.9|12175.7|210
1659040200000|2022-07-28 20:30:00|12177.4|12176.5|12179.3|12178.4|12179.7|12178.5|12177.2|12176.3|298
1659040500000|2022-07-28 20:35:00|12179.2|12178.3|12182.7|12181.2|12183|12181.8|12179.1|12178|380
1659040800000|2022-07-28 20:40:00|12182.6|12181.1|12183.4|12182.5|12184.1|12183.2|12180.8|12179.5|288
1659041100000|2022-07-28 20:45:00|12183.7|12182.2|12182.1|12181.2|12184.4|12183|12181.7|12180.3|351
1659041400000|2022-07-28 20:50:00|12182|12181.1|12182.9|12181.4|12183.9|12182.1|12181.9|12180.2|230
1659041700000|2022-07-28 20:55:00|12183.5|12181.1|12183.9|12177|12184.7|12181.2|12177.9|12174.9|547
1659042000000|2022-07-28 21:00:00|12185.4|12175.3|12181.2|12170.2|12185.4|12175.3|12180.5|12169.5|59
1659042300000|2022-07-28 21:05:00|12180.9|12169.9|12182.5|12172|12182.9|12172.9|12179.1|12168.1|81
1659042600000|2022-07-28 21:10:00|12183.7|12172.7|12178.5|12170.5|12183.9|12174.4|12177|12168.8|239
1659042900000|2022-07-28 21:15:00|12178.6|12170.3|12181.7|12170.7|12182.3|12174.3|12177.5|12166.7|197
1659043200000|2022-07-28 21:20:00|12181.9|12170.9|12182.5|12173.5|12182.8|12175.5|12180.9|12170.5|138
1659043500000|2022-07-28 21:25:00|12182.7|12173.2|12183|12172|12183.8|12174.6|12181.5|12171.5|126
1659043800000|2022-07-28 21:30:00|12183.2|12172.2|12183.2|12173.9|12185.3|12177.8|12181.3|12171.7|237
1659044100000|2022-07-28 21:35:00|12183.4|12174.3|12182.5|12173.2|12186.5|12177.6|12180.7|12171.3|247
1659044400000|2022-07-28 21:40:00|12182.7|12174.6|12181|12173.7|12183.2|12174.9|12180|12171.2|309
1659044700000|2022-07-28 21:45:00|12181.1|12173.5|12182.3|12174.1|12183.2|12174.3|12181|12172|1622
1659045000000|2022-07-28 21:50:00|12182.4|12174.2|12181.2|12174.3|12183.3|12175.8|12179.5|12172.7|1788
1659045300000|2022-07-28 21:55:00|12181|12174.4|12181.5|12173.4|12185.1|12176.7|12176.5|12171.7|1553
1659045600000|2022-07-28 22:00:00|12181.2|12172.7|12175.2|12171.4|12181.9|12174.1|12174.5|12171|1188
1659045900000|2022-07-28 22:05:00|12174.9|12172|12169.1|12166|12175.3|12172.1|12168.7|12165.7|1593
1659046200000|2022-07-28 22:10:00|12169.2|12166.1|12174.1|12170.9|12174.3|12171|12164.8|12161.3|1086
1659046500000|2022-07-28 22:15:00|12174|12170.6|12169.9|12167.3|12176|12173|12169.6|12167.1|1031
1659046800000|2022-07-28 22:20:00|12169.8|12167.4|12168|12166.5|12170.2|12167.6|12167.6|12165.8|693
1659047100000|2022-07-28 22:25:00|12167.9|12166.4|12170.2|12167.7|12170.2|12168.3|12167.5|12165.8|522
1659047400000|2022-07-28 22:30:00|12170|12167.9|12171.9|12170.4|12172.7|12170.8|12169.5|12167|680
1659047700000|2022-07-28 22:35:00|12171.8|12170.3|12170.6|12169.1|12172.6|12170.7|12169.7|12167.5|682
1659048000000|2022-07-28 22:40:00|12170.9|12168.7|12173.8|12172.3|12174.7|12172.6|12170.6|12168.6|594
1659048300000|2022-07-28 22:45:00|12174.1|12172|12173.8|12171.7|12175|12172.8|12172.2|12170.1|643
1659048600000|2022-07-28 22:50:00|12173.5|12171.6|12171.8|12170.3|12173.9|12172.1|12171.1|12169.2|667
1659048900000|2022-07-28 22:55:00|12172.3|12169.8|12177.5|12176|12178.3|12176.2|12171.6|12169.8|581
1659049200000|2022-07-28 23:00:00|12177.8|12176.3|12176|12174.5|12179.6|12177.8|12173.7|12172.2|490
1659049500000|2022-07-28 23:05:00|12175.9|12174.4|12173.6|12172.1|12176.6|12175.5|12173.2|12172|370
1659049800000|2022-07-28 23:10:00|12173.7|12172.2|12172.7|12171.2|12174.2|12172.6|12171.4|12169.9|380
1659050100000|2022-07-28 23:15:00|12172.8|12171.3|12173.9|12172.4|12175.2|12173.9|12172.5|12171|435
1659050400000|2022-07-28 23:20:00|12173.8|12172.3|12174.7|12173.2|12174.9|12173.5|12173.2|12171.8|518
1659050700000|2022-07-28 23:25:00|12174.8|12173.3|12173|12171.5|12175.5|12174.1|12172.5|12171.2|778
1659051000000|2022-07-28 23:30:00|12173.1|12171.6|12173.6|12172.1|12176|12174.3|12172.2|12170.7|589
1659051300000|2022-07-28 23:35:00|12173.7|12172.2|12173.2|12171.7|12174.4|12172.8|12172.4|12171.2|402
1659051600000|2022-07-28 23:40:00|12173.1|12171.6|12172.1|12170.6|12173.1|12171.6|12169.1|12168.2|479
1659051900000|2022-07-28 23:45:00|12172.4|12170.9|12174.8|12173.3|12175.3|12173.8|12171.8|12170.4|463
1659052200000|2022-07-28 23:50:00|12174.7|12173.2|12174.8|12173.3|12175.6|12174.3|12173.3|12172.2|373
1659052500000|2022-07-28 23:55:00|12174.7|12173.2|12173.7|12172.2|12175.1|12173.6|12171.7|12170.2|435
1659052800000|2022-07-29 00:00:00|12173.6|12172.7|12171.1|12169.6|12176.9|12175.5|12170.5|12169.4|912
1659053100000|2022-07-29 00:05:00|12171.2|12169.7|12175.3|12174.4|12175.3|12174.4|12167.8|12166.5|635
1659053400000|2022-07-29 00:10:00|12175.4|12174.5|12168.5|12167.6|12175.7|12174.7|12168.2|12167|997
1659053700000|2022-07-29 00:15:00|12168.6|12167.7|12173.4|12172.5|12173.9|12172.8|12168.6|12167.2|749
1659054000000|2022-07-29 00:20:00|12173.5|12172.6|12171.5|12170.6|12174.8|12173.6|12171.5|12170.4|467
1659054300000|2022-07-29 00:25:00|12171.9|12170.4|12167.7|12166.8|12172|12170.9|12167.6|12166.7|596
1659054600000|2022-07-29 00:30:00|12167.8|12166.9|12173.6|12172.7|12173.6|12172.7|12167.5|12166.5|477
1659054900000|2022-07-29 00:35:00|12173.7|12172.8|12171.7|12170.8|12174|12172.9|12170.1|12169.2|547
1659055200000|2022-07-29 00:40:00|12171.8|12170.9|12171.6|12170.7|12173.3|12172.4|12170.3|12169.4|522
1659055500000|2022-07-29 00:45:00|12171.5|12170.6|12173.6|12172.7|12175|12174.1|12171.5|12170.6|517
1659055800000|2022-07-29 00:50:00|12173.8|12172.9|12172.5|12171.6|12176.1|12175|12169.5|12168.6|748
1659056100000|2022-07-29 00:55:00|12171.8|12170.9|12174.4|12173.5|12178.3|12177.4|12170.9|12170|837
1659056400000|2022-07-29 01:00:00|12174.5|12173.6|12173.2|12172.3|12176.9|12176|12172.6|12171.6|606
1659056700000|2022-07-29 01:05:00|12173.3|12172.4|12172.3|12171.4|12174.7|12173.6|12170.2|12169|643
1659057000000|2022-07-29 01:10:00|12172.2|12171.3|12179.7|12178.8|12179.7|12178.8|12172|12171.1|784
1659057300000|2022-07-29 01:15:00|12180.1|12179.2|12179|12178.1|12181.8|12180.8|12176.7|12175.8|951
1659057600000|2022-07-29 01:20:00|12178.9|12178|12171.7|12170.8|12180.3|12179.4|12171.1|12170.2|937
1659057900000|2022-07-29 01:25:00|12171.5|12170.6|12174.7|12173.8|12175.5|12174.4|12170.8|12169.9|423
1659058200000|2022-07-29 01:30:00|12175|12173.5|12176.5|12175|12178.7|12177.7|12174.1|12173|625
1659058500000|2022-07-29 01:35:00|12176.6|12175.1|12171.2|12170.3|12176.6|12175.6|12170.9|12169.9|785
1659058800000|2022-07-29 01:40:00|12170.8|12169.9|12168.5|12167.6|12172.1|12171|12164.1|12163.2|658
1659059100000|2022-07-29 01:45:00|12168.6|12167.7|12169.9|12169|12171.1|12170|12167.1|12165.7|614
1659059400000|2022-07-29 01:50:00|12169.8|12168.9|12170.3|12169.4|12171.9|12171|12166.2|12165.3|683
1659059700000|2022-07-29 01:55:00|12170.2|12169.3|12171.4|12170.5|12172.6|12171.5|12168.4|12167.4|656
1659060000000|2022-07-29 02:00:00|12171.2|12170.3|12171.4|12170.5|12172.6|12171.7|12169.1|12168.2|669
1659060300000|2022-07-29 02:05:00|12171.5|12170.6|12169.2|12168.3|12172.3|12171.3|12168.4|12167.5|481
1659060600000|2022-07-29 02:10:00|12168.9|12168|12166.5|12165.6|12169.5|12168.2|12166.2|12165.3|507
1659060900000|2022-07-29 02:15:00|12166.6|12165.7|12170.4|12169.5|12170.9|12170|12166.1|12165.2|459
1659061200000|2022-07-29 02:20:00|12170.5|12169.6|12168.4|12167.5|12171.3|12170.4|12167|12166.1|468
1659061500000|2022-07-29 02:25:00|12168.3|12167.4|12170.3|12169.4|12170.7|12169.8|12166.4|12165.5|479
1659061800000|2022-07-29 02:30:00|12170|12169.1|12167.7|12166.8|12170|12169.1|12167.5|12166.5|627
1659062100000|2022-07-29 02:35:00|12167.8|12166.9|12168.9|12168|12169.5|12168.5|12167|12165.9|702
1659062400000|2022-07-29 02:40:00|12168.8|12167.9|12167.4|12166.5|12169.5|12168.6|12166.1|12165.2|694
1659062700000|2022-07-29 02:45:00|12167.3|12166.4|12164.4|12163.5|12167.5|12166.6|12163.6|12162.7|713
1659063000000|2022-07-29 02:50:00|12164.3|12163.4|12165.4|12164.5|12166.1|12165.2|12164.1|12163|440
1659063300000|2022-07-29 02:55:00|12165.3|12164.4|12169.1|12168.2|12169.3|12168.4|12163.3|12162.4|541
1659063600000|2022-07-29 03:00:00|12169.2|12168.3|12166|12165.1|12169.5|12168.6|12164.5|12163.6|681
1659063900000|2022-07-29 03:05:00|12165.9|12165|12172.8|12171.3|12173.3|12171.8|12165.2|12164.3|973
1659064200000|2022-07-29 03:10:00|12173|12171.5|12180.8|12179.3|12181.6|12180.1|12172.7|12171.2|1174
1659064500000|2022-07-29 03:15:00|12180.7|12179.2|12181.4|12180.5|12181.5|12180.6|12176.6|12175.1|916
1659064800000|2022-07-29 03:20:00|12181.5|12180.6|12180.8|12179.3|12184|12182.5|12180.2|12178.9|1017
1659065100000|2022-07-29 03:25:00|12180.6|12179.1|12174.4|12173.5|12181.2|12179.7|12174.3|12173|683
1659065400000|2022-07-29 03:30:00|12174.5|12173.6|12176.8|12175.9|12177.1|12176.2|12172.2|12171.2|934
1659065700000|2022-07-29 03:35:00|12176.7|12175.8|12178.3|12176.8|12178.5|12177.3|12175.5|12174.4|595
1659066000000|2022-07-29 03:40:00|12178.4|12176.9|12174.6|12173.7|12178.8|12177.5|12173.9|12172.8|616
1659066300000|2022-07-29 03:45:00|12174.5|12173.6|12182.2|12180.7|12182.4|12180.9|12174|12173.1|629
1659066600000|2022-07-29 03:50:00|12181.8|12180.3|12197.1|12195.6|12197.7|12196.2|12181.4|12179.9|1432
1659066900000|2022-07-29 03:55:00|12197.2|12195.7|12191|12189.5|12197.9|12196.4|12190.3|12188.8|961
1659067200000|2022-07-29 04:00:00|12190.1|12189.2|12196.2|12194.7|12196.7|12195.2|12190.1|12188.1|1025
1659067500000|2022-07-29 04:05:00|12196.4|12194.9|12197.3|12195.8|12199|12197.1|12194.5|12193|822
1659067800000|2022-07-29 04:10:00|12197.4|12195.9|12198.9|12197.4|12200.3|12199.1|12194.9|12193.5|668
1659068100000|2022-07-29 04:15:00|12198.4|12197.5|12203.4|12201.9|12203.9|12202.3|12198.2|12196.3|705
1659068400000|2022-07-29 04:20:00|12203.3|12201.8|12198.6|12197.1|12204.9|12203.4|12197.3|12196.1|673
1659068700000|2022-07-29 04:25:00|12198.5|12197|12195.9|12194.4|12200.6|12199.4|12194.9|12193.5|525
1659069000000|2022-07-29 04:30:00|12195.6|12194.1|12192.8|12191.3|12196.6|12195.5|12192.3|12190.4|483
1659069300000|2022-07-29 04:35:00|12192.7|12191.2|12190.3|12189.4|12194.2|12192.7|12189|12188.1|546
1659069600000|2022-07-29 04:40:00|12190.4|12189.5|12190.2|12188.7|12192.7|12191.7|12189.9|12188.4|687
1659069900000|2022-07-29 04:45:00|12190.3|12188.8|12187.2|12186.3|12191.9|12190.8|12187.2|12186.1|589
1659070200000|2022-07-29 04:50:00|12187.3|12186.4|12186.2|12185.3|12191.8|12190.6|12185.4|12184.4|605
1659070500000|2022-07-29 04:55:00|12186.5|12185|12188.8|12187.3|12189|12187.8|12186.5|12185|467
1659070800000|2022-07-29 05:00:00|12188.6|12187.7|12192.3|12190.8|12193.4|12191.9|12188.5|12187.3|706
1659071100000|2022-07-29 05:05:00|12192.4|12190.9|12192.4|12190.9|12193.8|12192.6|12189.6|12188.4|625
1659071400000|2022-07-29 05:10:00|12192.3|12190.8|12189.4|12187.9|12192.6|12191.2|12187.3|12186|659
1659071700000|2022-07-29 05:15:00|12189.5|12188|12194.4|12192.9|12194.6|12193.4|12189.2|12187.8|619
1659072000000|2022-07-29 05:20:00|12194.3|12192.8|12199.7|12198.2|12200.7|12199.2|12193.2|12191.7|1029
1659072300000|2022-07-29 05:25:00|12199.8|12198.3|12193.5|12192.6|12200|12198.5|12192.5|12191.3|703
1659072600000|2022-07-29 05:30:00|12193.4|12192.5|12201.5|12200.6|12201.5|12200.6|12192.9|12191.7|913
1659072900000|2022-07-29 05:35:00|12201.6|12200.7|12202.2|12201.3|12202.8|12201.8|12198.1|12197.2|775
1659073200000|2022-07-29 05:40:00|12202.1|12201.2|12200|12199.1|12202.1|12201.2|12197|12195.9|791
1659073500000|2022-07-29 05:45:00|12200.1|12199.2|12192.1|12191.2|12200.5|12199.4|12192|12190.8|908
1659073800000|2022-07-29 05:50:00|12191.7|12190.8|12190.2|12188.7|12195.8|12194.9|12187.7|12186.4|771
1659074100000|2022-07-29 05:55:00|12190.1|12188.6|12194|12192.5|12197.4|12196.4|12187.7|12186.6|717
1659074400000|2022-07-29 06:00:00|12194.2|12192.7|12196.6|12195.7|12198.8|12197.9|12189.5|12188.3|1254
1659074700000|2022-07-29 06:05:00|12196.5|12195.6|12193.9|12193|12197.6|12196.7|12193.2|12192.3|1072
1659075000000|2022-07-29 06:10:00|12193.8|12192.9|12204.1|12203.2|12206.5|12205|12193.6|12192.7|1171
1659075300000|2022-07-29 06:15:00|12204.4|12202.9|12205.6|12204.1|12210|12208.7|12203.5|12202.4|874
1659075600000|2022-07-29 06:20:00|12205.7|12204.2|12218.9|12217.4|12219.7|12218.5|12205|12203.8|998
1659075900000|2022-07-29 06:25:00|12218.7|12217.2|12225.7|12224.2|12226.9|12225.5|12214.9|12213.4|1427
1659076200000|2022-07-29 06:30:00|12225.8|12224.3|12225.9|12224.4|12228.2|12226.7|12217|12215.8|1379
1659076500000|2022-07-29 06:35:00|12225.8|12224.3|12225.2|12224.3|12237.2|12236|12225|12224.1|1108
1659076800000|2022-07-29 06:40:00|12225.4|12224.5|12227.9|12226.4|12230.5|12229.5|12223.6|12222.7|912
1659077100000|2022-07-29 06:45:00|12227.8|12226.3|12228.9|12228|12230|12228.8|12223.3|12222.2|1053
1659077400000|2022-07-29 06:50:00|12228.8|12227.9|12228.7|12227.8|12233.5|12232.3|12225|12224.1|934
1659077700000|2022-07-29 06:55:00|12228.8|12227.9|12239|12238.1|12239.9|12238.7|12227.9|12227|963
1659078000000|2022-07-29 07:00:00|12238.9|12238|12241.8|12240.9|12243.2|12242.1|12234.2|12233.3|1084
1659078300000|2022-07-29 07:05:00|12241.9|12241|12233.5|12232.6|12246.2|12245.3|12232.4|12231.1|1132
1659078600000|2022-07-29 07:10:00|12233.6|12232.7|12219.5|12218.6|12233.9|12233|12216|12215.1|1061
1659078900000|2022-07-29 07:15:00|12219.6|12218.7|12219|12218.1|12220.2|12219.3|12213.3|12212.3|974
1659079200000|2022-07-29 07:20:00|12219.3|12218.4|12220.7|12219.8|12225.4|12224.5|12215.1|12214.2|1185
1659079500000|2022-07-29 07:25:00|12220.6|12219.7|12222.7|12221.8|12223.4|12222.5|12211.3|12210.4|1262
1659079800000|2022-07-29 07:30:00|12222.6|12221.7|12220.7|12219.8|12227.5|12226.5|12220|12219.1|1208
1659080100000|2022-07-29 07:35:00|12220.6|12219.7|12217|12216.1|12225.4|12224.5|12214.2|12213.3|1040
1659080400000|2022-07-29 07:40:00|12216.9|12216|12207.2|12205.7|12217.9|12216.8|12205.1|12204.2|1061
1659080700000|2022-07-29 07:45:00|12207.3|12205.8|12215.8|12214.9|12217.5|12216.6|12206.3|12205.4|836
1659081000000|2022-07-29 07:50:00|12215.9|12215|12219.1|12217.6|12219.9|12218.9|12213.1|12212.2|942
1659081300000|2022-07-29 07:55:00|12218.4|12217.5|12215.2|12213.7|12218.9|12217.6|12208.6|12207.7|878
1659081600000|2022-07-29 08:00:00|12215|12214.1|12195.8|12194.9|12215.3|12214.1|12195.7|12194.8|1228
1659081900000|2022-07-29 08:05:00|12196|12195.1|12183.7|12182.2|12198.7|12197.8|12182.9|12181.4|977
1659082200000|2022-07-29 08:10:00|12183.8|12182.3|12182.2|12180.7|12187.5|12186|12179|12177.9|907
1659082500000|2022-07-29 08:15:00|12182.1|12180.6|12181.4|12179.9|12183.4|12182.2|12178.1|12176.7|1022
1659082800000|2022-07-29 08:20:00|12181.3|12180.4|12171.2|12169.7|12181.3|12180.4|12168.5|12167|1013
1659083100000|2022-07-29 08:25:00|12171.3|12169.8|12172.9|12171.4|12178.6|12177.1|12168.9|12167.4|1049
1659083400000|2022-07-29 08:30:00|12173.4|12171.2|12168|12166.5|12173.7|12171.5|12161.1|12160.2|1071
1659083700000|2022-07-29 08:35:00|12167.8|12166.3|12158.1|12157.2|12168.5|12167.2|12155.8|12154.6|1073
1659084000000|2022-07-29 08:40:00|12158|12157.1|12163.1|12162.2|12167.6|12166.1|12156.9|12156|1074
1659084300000|2022-07-29 08:45:00|12163|12162.1|12163.4|12161.9|12164.5|12163.6|12157.7|12156.6|1043
1659084600000|2022-07-29 08:50:00|12163.2|12162.3|12163.8|12162.9|12167.1|12166.2|12162.6|12161.7|1005
1659084900000|2022-07-29 08:55:00|12164|12163.1|12170.2|12169.3|12174.5|12173.6|12159.3|12158.4|931
1659085200000|2022-07-29 09:00:00|12170.1|12169.2|12161.3|12160.4|12177.8|12176.8|12160|12159.1|1143
1659085500000|2022-07-29 09:05:00|12161.2|12160.3|12169.5|12168.6|12170.7|12169.8|12159.8|12158.9|823
1659085800000|2022-07-29 09:10:00|12169.8|12168.3|12162.6|12161.7|12170.4|12169.5|12158.6|12157.7|933
1659086100000|2022-07-29 09:15:00|12162.4|12161.5|12154.6|12153.7|12162.5|12161.6|12152.5|12151.4|619
1659086400000|2022-07-29 09:20:00|12154.7|12153.8|12148.4|12147.5|12157.7|12156.6|12144.8|12143.9|937
1659086700000|2022-07-29 09:25:00|12148.5|12147.6|12152.7|12151.8|12154.5|12153.5|12146.3|12145.4|798
1659087000000|2022-07-29 09:30:00|12152.6|12151.7|12152.7|12151.8|12155.6|12154.3|12150.9|12150|913
1659087300000|2022-07-29 09:35:00|12152.6|12151.7|12153.3|12151.8|12154.5|12153.2|12150.6|12149.7|970
1659087600000|2022-07-29 09:40:00|12153.4|12151.9|12152.2|12151.3|12154.1|12153.1|12148.1|12147|663
1659087900000|2022-07-29 09:45:00|12151.8|12150.9|12144.9|12144|12153.3|12152.2|12143.8|12142.9|800
1659088200000|2022-07-29 09:50:00|12145.1|12144.2|12141|12140.1|12147.4|12146.5|12139.2|12138.3|774
1659088500000|2022-07-29 09:55:00|12141.1|12140.2|12151|12149.5|12152.1|12151|12137.8|12136.9|885
1659088800000|2022-07-29 10:00:00|12150.7|12149.8|12148.3|12147.4|12151.6|12150.4|12143.7|12142.8|998
1659089100000|2022-07-29 10:05:00|12148.4|12147.5|12153.6|12152.7|12154.7|12153.7|12147.6|12146.7|910
1659089400000|2022-07-29 10:10:00|12153.7|12152.8|12161.3|12160.4|12162.1|12161.1|12153.4|12152.3|1165
1659089700000|2022-07-29 10:15:00|12161.1|12160.2|12160|12159.1|12164.9|12163.6|12158.8|12157.7|941
1659090000000|2022-07-29 10:20:00|12159.9|12159|12160.7|12159.8|12164.5|12163.6|12158.6|12157.5|685
1659090300000|2022-07-29 10:25:00|12160.8|12159.9|12160|12159.1|12162.6|12161.7|12155|12153.8|800
1659090600000|2022-07-29 10:30:00|12159.9|12159|12156.8|12155.9|12160.4|12159.5|12155.4|12154.5|722
1659090900000|2022-07-29 10:35:00|12156.7|12155.8|12161.9|12161|12162.5|12161.6|12154.9|12153.7|822
1659091200000|2022-07-29 10:40:00|12162|12161.1|12168.1|12167.2|12168.5|12167.6|12160.7|12159.8|1100
1659091500000|2022-07-29 10:45:00|12168|12167.1|12168.5|12167.6|12171.4|12170.5|12164.4|12163.5|802
1659091800000|2022-07-29 10:50:00|12168.2|12167.3|12175.8|12174.9|12176.5|12175.4|12166.3|12165.1|881
1659092100000|2022-07-29 10:55:00|12175.7|12174.8|12183.8|12182.3|12187.3|12186.3|12175.4|12174.1|877
1659092400000|2022-07-29 11:00:00|12183.9|12182.4|12174.5|12173.6|12183.9|12182.4|12172.9|12171.6|984
1659092700000|2022-07-29 11:05:00|12174.6|12173.7|12175.9|12175|12179.3|12178.4|12172|12171|743
1659093000000|2022-07-29 11:10:00|12176.1|12175.2|12170|12169.1|12179.5|12178.6|12169.9|12169|660
1659093300000|2022-07-29 11:15:00|12170.1|12169.2|12170.9|12170|12177.8|12176.9|12170|12169.1|757
1659093600000|2022-07-29 11:20:00|12171|12170.1|12171|12170.1|12175.6|12174.7|12168.5|12167.6|753
1659093900000|2022-07-29 11:25:00|12171.1|12170.2|12168.6|12167.7|12174.9|12173.8|12168.3|12167.3|686
1659094200000|2022-07-29 11:30:00|12168.7|12167.8|12174.6|12173.7|12177.6|12176.2|12167.2|12166.3|1036
1659094500000|2022-07-29 11:35:00|12174.9|12173.4|12172.2|12171.3|12179.5|12178.6|12172.2|12171.3|889
1659094800000|2022-07-29 11:40:00|12172.3|12171.4|12170.4|12169.5|12172.4|12171.5|12165|12164|1061
1659095100000|2022-07-29 11:45:00|12170.5|12169.6|12161.1|12159.6|12174.4|12173.5|12161|12159.5|823
1659095400000|2022-07-29 11:50:00|12160.9|12159.4|12158.3|12157.4|12161.1|12160.2|12154.1|12153|1200
1659095700000|2022-07-29 11:55:00|12158.2|12156.7|12155.2|12153.7|12159|12157.5|12146.9|12145.6|1141
1659096000000|2022-07-29 12:00:00|12154.9|12153.4|12148.3|12147.4|12155|12153.9|12143.1|12142.2|1159
1659096300000|2022-07-29 12:05:00|12148.6|12147.1|12152.6|12151.1|12152.8|12151.4|12144.2|12143.3|1003
1659096600000|2022-07-29 12:10:00|12152.3|12150.8|12142.3|12141.4|12152.6|12151.1|12140.3|12139.4|1095
1659096900000|2022-07-29 12:15:00|12142.4|12141.5|12137.6|12136.1|12142.5|12141.6|12130.8|12129.9|970
1659097200000|2022-07-29 12:20:00|12137.4|12136.5|12131.5|12130.6|12140.4|12139.5|12131.5|12130.6|998
1659097500000|2022-07-29 12:25:00|12131.6|12130.7|12142|12139|12143.9|12141|12129.8|12128.9|861
1659097800000|2022-07-29 12:30:00|12142.4|12139.1|12116.8|12115.3|12143.8|12140|12106.4|12105.4|1982
1659098100000|2022-07-29 12:35:00|12116.9|12116|12120.2|12119.3|12123.9|12123|12113.6|12112.7|1475
1659098400000|2022-07-29 12:40:00|12119.9|12119|12115.8|12114.9|12124.7|12123.6|12113|12112.1|1235
1659098700000|2022-07-29 12:45:00|12115.7|12114.8|12120.1|12119.2|12125.2|12124.3|12109.7|12108.8|1245
1659099000000|2022-07-29 12:50:00|12120.2|12119.3|12123.3|12122.4|12125.3|12124.4|12116.7|12115.8|1330
1659099300000|2022-07-29 12:55:00|12123.4|12122.5|12115.5|12114.6|12123.4|12122.5|12112.1|12111.2|962
1659099600000|2022-07-29 13:00:00|12115.6|12114.7|12100.7|12099.8|12116|12115.1|12094.7|12093.8|1344
1659099900000|2022-07-29 13:05:00|12100.8|12099.9|12096.2|12095.3|12103.5|12102.6|12095.5|12094.6|1247
1659100200000|2022-07-29 13:10:00|12096.3|12095.4|12083.1|12082.2|12099.3|12098.4|12081.6|12080.7|1188
1659100500000|2022-07-29 13:15:00|12083|12082.1|12071.2|12070.3|12083.7|12082.8|12070.1|12069.2|1171
1659100800000|2022-07-29 13:20:00|12071.1|12070.2|12077.3|12076.4|12077.8|12076.7|12068.3|12067.4|1157
1659101100000|2022-07-29 13:25:00|12077.4|12076.5|12083.8|12082.9|12086.4|12085.5|12076.4|12074.9|1298
1659101400000|2022-07-29 13:30:00|12083.6|12082.7|12077.9|12077|12086.4|12085.5|12070.8|12069.9|1416
1659101700000|2022-07-29 13:35:00|12077.5|12076.6|12069.6|12068.7|12078.3|12077.1|12063.6|12062.7|1167
1659102000000|2022-07-29 13:40:00|12069.4|12068.5|12082.5|12081|12083.1|12081.9|12069|12068.1|1310
1659102300000|2022-07-29 13:45:00|12082.4|12080.9|12074.4|12072.9|12083.3|12082.4|12067.7|12066.2|1392
1659102600000|2022-07-29 13:50:00|12074|12073.1|12071.9|12071|12077.7|12076.8|12067.7|12066.8|1166
1659102900000|2022-07-29 13:55:00|12072.1|12071.2|12083|12081.5|12085.9|12085|12072.1|12071.2|1132
1659103200000|2022-07-29 14:00:00|12087.5|12080.9|12087.7|12086.8|12089.8|12088.3|12068.1|12063.4|1533
1659103500000|2022-07-29 14:05:00|12087.8|12086.9|12088.5|12087.6|12098.2|12097.3|12082.7|12081.8|1400
1659103800000|2022-07-29 14:10:00|12088.6|12087.7|12088|12087.1|12093|12092.1|12084.9|12084|1278
1659104100000|2022-07-29 14:15:00|12087.9|12087|12087.6|12086.7|12094.5|12093.6|12083|12082.1|1294
1659104400000|2022-07-29 14:20:00|12087.8|12086.9|12087.8|12086.9|12092.4|12091.1|12078.3|12077.4|1414
1659104700000|2022-07-29 14:25:00|12087.9|12087|12096.3|12095.4|12100.2|12099.3|12087.2|12086.3|1118
1659105000000|2022-07-29 14:30:00|12096.5|12095.6|12095.7|12094.8|12100.9|12099.7|12088.9|12088|1277
1659105300000|2022-07-29 14:35:00|12095.5|12094.6|12113.6|12112.7|12116.2|12115.3|12093.5|12092.6|1184
1659105600000|2022-07-29 14:40:00|12113.8|12112.9|12115.1|12114.2|12117.5|12116.6|12107.9|12107|1334
1659105900000|2022-07-29 14:45:00|12115|12114.1|12131.3|12130.4|12132.3|12131.4|12113.2|12112.3|1311
1659106200000|2022-07-29 14:50:00|12131.2|12130.3|12148.3|12147.4|12149.3|12148.2|12128.2|12127.3|1434
1659106500000|2022-07-29 14:55:00|12148.1|12146.8|12163.1|12161.6|12171.5|12170.6|12147.8|12146.8|2037
1659106800000|2022-07-29 15:00:00|12163|12161.5|12171.3|12170.4|12177.8|12176.9|12160.8|12159.9|2019
1659107100000|2022-07-29 15:05:00|12171.2|12170.3|12163.8|12162.9|12177.2|12176|12163.8|12162.9|1347
1659107400000|2022-07-29 15:10:00|12163.7|12162.8|12166.2|12164.7|12171.6|12170.7|12159.5|12158.6|1123
1659107700000|2022-07-29 15:15:00|12166.3|12164.8|12174.2|12173.3|12175|12174.1|12164.2|12163|1302
1659108000000|2022-07-29 15:20:00|12174.1|12173.2|12167.9|12167|12179.9|12179|12167.5|12166.6|1139
1659108300000|2022-07-29 15:25:00|12167.7|12166.8|12168.3|12167.4|12177|12176.1|12166.4|12165.5|989
1659108600000|2022-07-29 15:30:00|12168.1|12167.2|12163.4|12162.5|12171.9|12170.5|12159.5|12158.6|1261
1659108900000|2022-07-29 15:35:00|12163.3|12162.4|12161|12160.1|12164.7|12163.8|12157.7|12156.8|1175
1659109200000|2022-07-29 15:40:00|12160.9|12160|12177.2|12176.3|12178.2|12177.3|12160.9|12160|954
1659109500000|2022-07-29 15:45:00|12177|12176.1|12177.9|12177|12182.5|12181.6|12175.4|12174.5|896
1659109800000|2022-07-29 15:50:00|12178.3|12177.4|12182.8|12181.9|12184|12183.1|12178.3|12177.4|846
1659110100000|2022-07-29 15:55:00|12183|12182.1|12182.5|12181.6|12187.2|12186.3|12179.4|12178.5|885
1659110400000|2022-07-29 16:00:00|12182.4|12181.5|12184.2|12183.3|12184.5|12183.6|12177.3|12176.4|823
1659110700000|2022-07-29 16:05:00|12184.1|12183.2|12180.9|12180|12184.2|12183.3|12175.8|12174.9|845
1659111000000|2022-07-29 16:10:00|12181|12180.1|12175.2|12174.3|12184|12183.1|12172|12170.9|921
1659111300000|2022-07-29 16:15:00|12175.1|12174.2|12171.2|12170.3|12175.9|12175|12170.3|12169.4|563
1659111600000|2022-07-29 16:20:00|12171.1|12170.2|12168.9|12168|12173|12172.1|12167|12166.1|644
1659111900000|2022-07-29 16:25:00|12169|12168.1|12164.3|12163.4|12169.5|12168.6|12163.5|12162.6|737
1659112200000|2022-07-29 16:30:00|12164.4|12163.5|12161|12160.1|12166.6|12165.7|12160.3|12159.4|647
1659112500000|2022-07-29 16:35:00|12161.1|12160.2|12153.4|12152.5|12161.8|12160.9|12152.7|12151.8|617
1659112800000|2022-07-29 16:40:00|12153.1|12152.2|12161.3|12160.4|12162.1|12161.2|12153.1|12152.2|733
1659113100000|2022-07-29 16:45:00|12161.4|12160.5|12164.5|12163.6|12166.4|12165.5|12159.8|12158.9|788
1659113400000|2022-07-29 16:50:00|12164.4|12163.5|12165|12164.1|12166.5|12165.6|12163.9|12163|490
1659113700000|2022-07-29 16:55:00|12165.1|12164.2|12169.1|12168.2|12169.4|12168.4|12163.9|12163|511
1659114000000|2022-07-29 17:00:00|12169.2|12168.3|12161.7|12160.8|12170.6|12169.7|12161.5|12160.6|577
1659114300000|2022-07-29 17:05:00|12161.8|12160.9|12163.4|12162.5|12165.8|12164.9|12159.4|12158.5|531
1659114600000|2022-07-29 17:10:00|12163.5|12162.6|12162.5|12161.6|12167.2|12166.3|12162.3|12161.4|475
1659114900000|2022-07-29 17:15:00|12162.7|12161.8|12164.3|12163.4|12166.8|12165.9|12162.1|12161.2|477
1659115200000|2022-07-29 17:20:00|12164.2|12163.3|12161.4|12160.5|12164.8|12163.9|12160.5|12159.6|522
1659115500000|2022-07-29 17:25:00|12161.3|12160.4|12158.4|12157.5|12164.8|12163.9|12158.3|12157.4|390
1659115800000|2022-07-29 17:30:00|12158.3|12157.4|12153.5|12152.6|12159.2|12158.3|12153.5|12152.6|442
1659116100000|2022-07-29 17:35:00|12153.6|12152.7|12154.8|12153.9|12157.6|12156.5|12152.4|12151.5|658
1659116400000|2022-07-29 17:40:00|12154.9|12154|12156|12155.1|12156.4|12155.2|12152.3|12151.4|563
1659116700000|2022-07-29 17:45:00|12155.9|12155|12157.3|12156.4|12158.7|12157.8|12155.2|12154.3|452
1659117000000|2022-07-29 17:50:00|12157.2|12156.3|12161.8|12160.9|12163.7|12162.8|12157.2|12156.1|558
1659117300000|2022-07-29 17:55:00|12161.4|12160.5|12163.3|12162.4|12164|12163.1|12158.1|12157.2|513
1659117600000|2022-07-29 18:00:00|12163.4|12162.5|12161.9|12161|12166.3|12165.4|12161.4|12160.5|525
1659117900000|2022-07-29 18:05:00|12162|12161.1|12162.8|12161.9|12162.9|12162|12159.8|12158.9|386
1659118200000|2022-07-29 18:10:00|12162.7|12161.8|12162.2|12161.3|12163.7|12162.8|12159.7|12158.8|433
1659118500000|2022-07-29 18:15:00|12162.1|12161.2|12163.7|12162.8|12165.5|12164.6|12161|12160|413
1659118800000|2022-07-29 18:20:00|12163.8|12162.9|12161|12160.1|12164.8|12163.9|12158.8|12157.9|471
1659119100000|2022-07-29 18:25:00|12161.1|12160.2|12161.5|12160.6|12162.4|12161.5|12159.1|12158.2|355
1659119400000|2022-07-29 18:30:00|12161.9|12161|12159.8|12158.9|12162.5|12161.6|12158.5|12157.6|376
1659119700000|2022-07-29 18:35:00|12159.9|12159|12161.1|12160.2|12162.2|12161.3|12159|12158.1|365
1659120000000|2022-07-29 18:40:00|12160.6|12159.7|12165.5|12164.6|12166.5|12165.5|12160.3|12159.4|362
1659120300000|2022-07-29 18:45:00|12165.6|12164.7|12166.2|12165.3|12168.7|12167.7|12164.1|12163.1|394
1659120600000|2022-07-29 18:50:00|12166.4|12165.5|12171.7|12170.8|12171.7|12170.8|12166.4|12165.5|363
1659120900000|2022-07-29 18:55:00|12171.8|12170.9|12175.2|12174.3|12177.8|12176.9|12171.5|12170.6|603
1659121200000|2022-07-29 19:00:00|12175.3|12174.4|12179.6|12178.7|12180.1|12179.2|12174.5|12173.6|568
1659121500000|2022-07-29 19:05:00|12179.4|12178.5|12173.1|12171.6|12179.4|12178.5|12172.5|12171.4|539
1659121800000|2022-07-29 19:10:00|12173|12171.5|12167.7|12166.2|12173.9|12172.7|12166.9|12165.5|433
1659122100000|2022-07-29 19:15:00|12167.8|12166.3|12168.6|12167.1|12170.3|12169.2|12167.5|12166.1|362
1659122400000|2022-07-29 19:20:00|12168.7|12167.2|12169.1|12167.6|12170.1|12168.9|12167.8|12166.6|368
1659122700000|2022-07-29 19:25:00|12168.9|12167.4|12169.3|12167.8|12169.6|12168.1|12166.7|12165.6|450
1659123000000|2022-07-29 19:30:00|12169.4|12167.9|12170|12168.5|12170.7|12169.2|12168.2|12166.7|431
1659123300000|2022-07-29 19:35:00|12170.2|12168.7|12168.3|12167.4|12170.5|12169.1|12167.7|12166.4|400
1659123600000|2022-07-29 19:40:00|12168.6|12167.7|12169.6|12168.1|12170.5|12169|12167.8|12166.4|420
1659123900000|2022-07-29 19:45:00|12169.7|12168.2|12169.6|12168.1|12170.5|12169.1|12168.4|12167|330
1659124200000|2022-07-29 19:50:00|12169.7|12168.2|12171.5|12170|12172.6|12171.5|12168.1|12167|490
1659124500000|2022-07-29 19:55:00|12171.4|12170.5|12179.1|12177.6|12179.1|12177.6|12169.1|12168|783
1659124800000|2022-07-29 20:00:00|12179.3|12177.1|12178.7|12177.2|12179.7|12178.1|12175.7|12174.2|424
1659125100000|2022-07-29 20:05:00|12178.8|12177.3|12183.7|12182.2|12184.6|12183.1|12178.8|12177.3|249
1659125400000|2022-07-29 20:10:00|12183.6|12182.1|12183|12181.5|12184.5|12183|12181.9|12180.4|200
1659125700000|2022-07-29 20:15:00|12183.8|12182.3|12189.1|12187.6|12190.1|12188.6|12183.8|12182.3|275
1659126000000|2022-07-29 20:20:00|12188.9|12187.4|12183.1|12182.2|12188.9|12187.4|12181.9|12180.4|226
1659126300000|2022-07-29 20:25:00|12182.6|12181.1|12184|12182.5|12184|12182.5|12181.5|12180|333
1659126600000|2022-07-29 20:30:00|12183.7|12182.2|12183.6|12182.1|12184.8|12183.3|12183.3|12181.8|96
1659126900000|2022-07-29 20:35:00|12183.5|12182|12184.1|12182.6|12185.2|12183.7|12183.5|12182|126
1659127200000|2022-07-29 20:40:00|12184.2|12182.7|12182.7|12181.2|12184.3|12182.8|12181.9|12180.4|127
1659127500000|2022-07-29 20:45:00|12182.6|12181.1|12184.4|12182.9|12184.6|12183.1|12182.5|12181|115
1659127800000|2022-07-29 20:50:00|12184.1|12182.6|12184.2|12182.7|12184.8|12183.3|12182.5|12181|168
1659128100000|2022-07-29 20:55:00|12183.8|12182.3|12185.2|12175.9|12190.2|12185|12167.9|12156.9|307
1659297600000|2022-07-31 20:00:00|12176.5|12155.5|12176.1|12155.1|12176.5|12155.5|12174.4|12153.4|8
1659297900000|2022-07-31 20:05:00|12176.5|12155.5|12176.5|12155.5|12176.5|12155.5|12176.1|12155.1|3
1659298200000|2022-07-31 20:10:00|12176.1|12155.1|12176.5|12155.5|12176.5|12155.5|12176.1|12155.1|2
1659298500000|2022-07-31 20:15:00|12176.1|12155.1|12176.5|12155.5|12176.5|12155.5|12176.1|12155.1|2
1659298800000|2022-07-31 20:20:00|12174.4|12153.4|12176.1|12155.1|12176.1|12155.1|12174.4|12153.4|3
1659299100000|2022-07-31 20:25:00|12176.5|12155.5|12174.4|12153.4|12176.5|12155.5|12174.4|12153.4|6
1659299400000|2022-07-31 20:30:00|12176.1|12155.1|12176.1|12155.1|12176.5|12155.5|12174.4|12153.4|9
1659299700000|2022-07-31 20:35:00|12176.5|12155.5|12176.5|12155.5|12176.5|12155.5|12176.5|12155.5|1
1659300000000|2022-07-31 20:40:00|12176.1|12155.1|12176.5|12155.5|12176.5|12155.5|12176.1|12155.1|2
1659300300000|2022-07-31 20:45:00|12174.4|12153.4|12174.4|12153.4|12174.4|12153.4|12174.4|12153.4|1
1659300600000|2022-07-31 20:50:00|12176.1|12155.1|12174.4|12153.4|12176.5|12155.5|12174.4|12153.4|11
1659301200000|2022-07-31 21:00:00|12182.4|12161.4|12178.8|12167.8|12183.5|12167.8|12170.1|12159.1|14
1659301500000|2022-07-31 21:05:00|12178.4|12167.4|12168.7|12157.7|12179.5|12168.5|12168.2|12157.2|51
1659301800000|2022-07-31 21:10:00|12172.2|12161.2|12172.5|12161.5|12179.7|12168.7|12170.4|12159.4|140
1659302100000|2022-07-31 21:15:00|12172.7|12161.7|12170.5|12159.5|12180.5|12169.5|12170.5|12159.5|112
1659302400000|2022-07-31 21:20:00|12173.5|12162.5|12175.2|12164.2|12181.8|12170.8|12170.5|12159.5|84
1659302700000|2022-07-31 21:25:00|12175.5|12164.5|12174.1|12163.1|12181.9|12170.9|12172.2|12161.2|81
1659303000000|2022-07-31 21:30:00|12173.6|12162.6|12181.9|12170.9|12184.6|12175.6|12173.5|12162.5|378
1659303300000|2022-07-31 21:35:00|12179.4|12168.4|12182.8|12171.8|12184.8|12173.8|12178.8|12167.8|171
1659303600000|2022-07-31 21:40:00|12182.9|12171.9|12184.7|12173.7|12186.4|12175.4|12181.2|12170.2|120
1659303900000|2022-07-31 21:45:00|12183.1|12172.1|12184.2|12173.2|12187.8|12176.8|12181.9|12170.9|92
1659304200000|2022-07-31 21:50:00|12184.3|12173.3|12183.6|12172.6|12187.8|12176.8|12176.8|12165.8|120
1659304500000|2022-07-31 21:55:00|12183.3|12172.3|12181.4|12170.4|12183.7|12172.7|12175.5|12164.5|213
1659304800000|2022-07-31 22:00:00|12183.1|12172.1|12177.5|12172.1|12185.1|12174.1|12175.1|12168|648
1659305100000|2022-07-31 22:05:00|12177.4|12172.2|12173.9|12168.5|12178.9|12172.6|12172.2|12166.4|325
1659305400000|2022-07-31 22:10:00|12173.6|12169|12171.1|12166.5|12175.3|12169.3|12169.3|12164|536
1659305700000|2022-07-31 22:15:00|12171.3|12166.4|12159.9|12154.6|12172.1|12166.8|12159.6|12153.6|1527
1659306000000|2022-07-31 22:20:00|12159.8|12154.7|12163.5|12158.4|12164.4|12159.2|12159.2|12153.3|1106
1659306300000|2022-07-31 22:25:00|12163.3|12158.6|12165|12161.8|12166.4|12162.2|12162.7|12158.2|852
1659306600000|2022-07-31 22:30:00|12165.2|12162.1|12172.3|12169.3|12172.9|12169.5|12165.1|12161.5|1035
1659306900000|2022-07-31 22:35:00|12172.2|12169.4|12167.5|12164.6|12172.2|12169.4|12166.9|12163.2|1115
1659307200000|2022-07-31 22:40:00|12167.4|12164.5|12170.5|12167.3|12172.3|12168.8|12167.4|12164.3|976
1659307500000|2022-07-31 22:45:00|12170.6|12167|12169|12166.2|12172.1|12169.1|12167.6|12164.6|878
1659307800000|2022-07-31 22:50:00|12168.8|12166.3|12172.6|12169.3|12172.8|12170.5|12167.5|12164.5|739
1659308100000|2022-07-31 22:55:00|12172.7|12169.4|12173.5|12170.2|12173.5|12170.7|12169.2|12166.9|688
1659308400000|2022-07-31 23:00:00|12173|12170.3|12169.2|12167.7|12173|12171.1|12168.3|12166.8|530
1659308700000|2022-07-31 23:05:00|12169.1|12167.6|12172.4|12170.9|12172.6|12171.1|12167.8|12166.3|422
1659309000000|2022-07-31 23:10:00|12172.6|12171.1|12172|12170.5|12172.6|12171.1|12170|12168.5|509
1659309300000|2022-07-31 23:15:00|12172.2|12170.7|12167|12165.5|12172.3|12170.7|12166|12164.5|436
1659309600000|2022-07-31 23:20:00|12167.1|12165.6|12167.4|12165.9|12169.4|12167.9|12166.1|12165|491
1659309900000|2022-07-31 23:25:00|12167.5|12166|12168.3|12166.8|12169.6|12168.1|12165.8|12164.3|455
1659310200000|2022-07-31 23:30:00|12168.6|12167.1|12168.1|12166.6|12171.6|12170.1|12167.3|12165.8|497
1659310500000|2022-07-31 23:35:00|12168|12166.5|12166.4|12164.9|12168.7|12167.2|12166.2|12164.7|250
1659310800000|2022-07-31 23:40:00|12166.3|12164.8|12166.4|12164.9|12170.8|12169.4|12165.7|12164.2|395
1659311100000|2022-07-31 23:45:00|12166.3|12164.8|12168.2|12166.7|12168.8|12167.3|12164.3|12162.9|559
1659311400000|2022-07-31 23:50:00|12168.1|12166.6|12168.1|12166.6|12168.8|12167.3|12165.5|12164|544
1659311700000|2022-07-31 23:55:00|12168.2|12166.7|12168.9|12167.4|12169.2|12167.7|12166.1|12165.1|553
1659312000000|2022-08-01 00:00:00|12169|12167.5|12166.9|12166|12170|12169.1|12163.6|12162.4|614
1659312300000|2022-08-01 00:05:00|12166.8|12165.9|12170.2|12169.3|12172.1|12171.2|12165.5|12164.6|547
1659312600000|2022-08-01 00:10:00|12170.3|12169.4|12175|12174.1|12177|12176.1|12169.6|12168.7|684
1659312900000|2022-08-01 00:15:00|12175.5|12174.6|12182.4|12180.9|12183.2|12181.8|12175.3|12174.4|549
1659313200000|2022-08-01 00:20:00|12182.7|12181.8|12185.2|12184.3|12189.1|12188.1|12182.4|12181.5|698
1659313500000|2022-08-01 00:25:00|12184.9|12184|12183.5|12182.6|12186.2|12185|12182.5|12181.6|567
1659313800000|2022-08-01 00:30:00|12183.8|12182.9|12175.5|12174.6|12183.8|12182.9|12175.4|12174.5|592
1659314100000|2022-08-01 00:35:00|12175.4|12174.5|12173.6|12172.7|12176|12175|12172|12171.1|762
1659314400000|2022-08-01 00:40:00|12173.7|12172.8|12176.4|12175.5|12178|12177.1|12173.6|12172.7|612
1659314700000|2022-08-01 00:45:00|12176.5|12175.6|12178.8|12177.9|12181.1|12180.2|12175.9|12175|658
1659315000000|2022-08-01 00:50:00|12178.9|12178|12174|12173.1|12183.1|12181.9|12174|12173.1|755
1659315300000|2022-08-01 00:55:00|12174.1|12173.2|12173.8|12172.9|12176.9|12175.9|12170.8|12169.7|713
1659315600000|2022-08-01 01:00:00|12173.7|12172.8|12176.7|12175.8|12177.1|12176.2|12168.9|12168|766
1659315900000|2022-08-01 01:05:00|12176.8|12175.9|12180.8|12179.9|12184.9|12184|12175|12174.1|767
1659316200000|2022-08-01 01:10:00|12180.7|12179.8|12189.8|12188.3|12192.4|12191.2|12180.7|12179.8|953
1659316500000|2022-08-01 01:15:00|12190.1|12188.6|12194|12192.5|12195.5|12194.4|12188.9|12187.4|1034
1659316800000|2022-08-01 01:20:00|12194.1|12192.6|12190|12188.5|12195.6|12194.3|12189.5|12188|823
1659317100000|2022-08-01 01:25:00|12189.8|12188.3|12193.2|12191.7|12195.3|12193.4|12188.3|12186.8|565
1659317400000|2022-08-01 01:30:00|12192.5|12191.6|12194.4|12193.5|12196.5|12195.6|12188.7|12187.4|669
1659317700000|2022-08-01 01:35:00|12194.3|12193.4|12194.6|12193.7|12197.1|12195.8|12192.5|12191.2|731
1659318000000|2022-08-01 01:40:00|12194.5|12193.6|12193|12191.5|12195.7|12194.8|12188.8|12187.6|738
1659318300000|2022-08-01 01:45:00|12192.9|12191.4|12184.1|12182.6|12196.4|12194.9|12184|12182.5|805
1659318600000|2022-08-01 01:50:00|12184|12182.5|12190.3|12188.8|12191|12189.8|12183.1|12181.8|794
1659318900000|2022-08-01 01:55:00|12190.4|12188.9|12188.8|12187.9|12191.1|12189.8|12186.1|12185|557
1659319200000|2022-08-01 02:00:00|12188.9|12188|12188.2|12187.3|12190.4|12189.4|12184.1|12182.9|546
1659319500000|2022-08-01 02:05:00|12188.1|12187.2|12193.4|12192.5|12194.2|12193|12187.4|12186.5|613
1659319800000|2022-08-01 02:10:00|12193.5|12192.6|12191.3|12190.4|12193.8|12192.9|12189.8|12188.9|538
1659320100000|2022-08-01 02:15:00|12191.4|12190.5|12191.3|12190.4|12196|12195.1|12191.2|12190.3|591
1659320400000|2022-08-01 02:20:00|12191.2|12190.3|12191.3|12190.4|12191.8|12190.9|12188.5|12187.6|454
1659320700000|2022-08-01 02:25:00|12191.4|12190.5|12195.6|12194.7|12196.4|12195.5|12190.6|12189.4|568
1659321000000|2022-08-01 02:30:00|12195.7|12194.8|12192.6|12191.7|12197|12196|12192|12191.1|573
1659321300000|2022-08-01 02:35:00|12192.7|12191.8|12193.7|12192.8|12195.1|12194.1|12191.4|12190.4|372
1659321600000|2022-08-01 02:40:00|12193.8|12192.9|12193.3|12192.4|12194.7|12193.8|12192.5|12191.6|375
1659321900000|2022-08-01 02:45:00|12193.4|12192.5|12193.2|12191.7|12193.5|12192.6|12191.5|12190.6|462
1659322200000|2022-08-01 02:50:00|12193.1|12191.6|12192.8|12191.9|12194.1|12193|12191.5|12190.5|335
1659322500000|2022-08-01 02:55:00|12192.9|12192|12196.8|12195.9|12199.3|12198|12192.9|12192|382
1659322800000|2022-08-01 03:00:00|12196.9|12196|12192.6|12191.7|12198.3|12197.4|12192|12191.1|485
1659323100000|2022-08-01 03:05:00|12192.7|12191.8|12190.7|12189.8|12193|12192.1|12190.6|12189.7|284
1659323400000|2022-08-01 03:10:00|12190.5|12189.6|12186.5|12185|12191.8|12190.9|12185.5|12184.6|399
1659323700000|2022-08-01 03:15:00|12185.8|12184.9|12183.1|12182.2|12185.9|12184.9|12183.1|12182.2|508
1659324000000|2022-08-01 03:20:00|12183.2|12182.3|12183.5|12182.6|12184.9|12184|12182.6|12181.3|510
1659324300000|2022-08-01 03:25:00|12183.6|12182.7|12183.9|12183|12184.2|12183.3|12180|12179.1|458
1659324600000|2022-08-01 03:30:00|12184|12183.1|12182.7|12181.8|12185.3|12184.3|12182.6|12181.6|435
1659324900000|2022-08-01 03:35:00|12182.5|12181.6|12183.7|12182.8|12184.6|12183.7|12182.2|12181.3|330
1659325200000|2022-08-01 03:40:00|12183.8|12182.9|12188.1|12187.2|12188.6|12187.7|12183.7|12182.6|302
1659325500000|2022-08-01 03:45:00|12188.2|12187.3|12182.6|12181.7|12188.2|12187.3|12182.4|12181.5|314
1659325800000|2022-08-01 03:50:00|12182.7|12181.8|12182.9|12182|12183.9|12183|12181.4|12180.5|442
1659326100000|2022-08-01 03:55:00|12182.8|12181.9|12183|12182.1|12184|12183|12181.5|12180.4|491
1659326400000|2022-08-01 04:00:00|12182.9|12182|12182.5|12181.6|12183.7|12182.8|12180.8|12179.6|532
1659326700000|2022-08-01 04:05:00|12182.7|12181.8|12180.5|12179.6|12182.7|12181.8|12180.4|12179.5|409
1659327000000|2022-08-01 04:10:00|12180.6|12179.7|12180.9|12179.4|12181.4|12180.5|12177.4|12176.4|396
1659327300000|2022-08-01 04:15:00|12180.5|12179.6|12187.2|12186.3|12187.4|12186.5|12180.3|12179.4|464
1659327600000|2022-08-01 04:20:00|12187.3|12186.4|12187.6|12186.7|12189.1|12187.9|12186.2|12184.8|451
1659327900000|2022-08-01 04:25:00|12187.5|12186.6|12186.3|12184.8|12187.9|12187|12185.5|12184.4|453
1659328200000|2022-08-01 04:30:00|12186.4|12184.9|12187.7|12186.8|12189|12187.9|12184.6|12183.7|352
1659328500000|2022-08-01 04:35:00|12187.8|12186.9|12186.5|12185.6|12187.8|12186.9|12185|12184|245
1659328800000|2022-08-01 04:40:00|12186.6|12185.7|12187.1|12186.2|12188.7|12187.8|12185.6|12184.5|310
1659329100000|2022-08-01 04:45:00|12187|12186.1|12182|12181.1|12187.7|12186.8|12182|12181.1|289
1659329400000|2022-08-01 04:50:00|12182.1|12181.2|12183.2|12182.3|12184.7|12183.8|12182.1|12181|334
1659329700000|2022-08-01 04:55:00|12183.1|12182.2|12183|12182.1|12183.5|12182.6|12180.4|12179.5|295
1659330000000|2022-08-01 05:00:00|12183.1|12182.2|12183.1|12182.2|12184.4|12183.5|12181.9|12180.9|373
1659330300000|2022-08-01 05:05:00|12183.2|12182.3|12181.6|12180.7|12184.7|12183.8|12181|12180|291
1659330600000|2022-08-01 05:10:00|12181.5|12180.6|12181.2|12180.3|12181.8|12180.9|12179.8|12178.9|263
1659330900000|2022-08-01 05:15:00|12181.3|12180.4|12184.9|12184|12186.7|12185.8|12180.9|12180|434
1659331200000|2022-08-01 05:20:00|12185|12184.1|12182.8|12181.9|12185.8|12184.9|12182.4|12181.2|367
1659331500000|2022-08-01 05:25:00|12183.1|12182.2|12184.6|12183.7|12186.6|12185.7|12183.1|12182.2|351
1659331800000|2022-08-01 05:30:00|12184.7|12183.8|12182.9|12182|12185.9|12185|12182.1|12181.2|405
1659332100000|2022-08-01 05:35:00|12183|12182.1|12183.9|12183|12184.6|12183.7|12182.9|12182|278
1659332400000|2022-08-01 05:40:00|12183.8|12182.9|12180.1|12179.2|12183.8|12182.9|12178.4|12177.5|349
1659332700000|2022-08-01 05:45:00|12180.2|12179.3|12185.2|12184.3|12185.3|12184.4|12180.1|12179.2|473
1659333000000|2022-08-01 05:50:00|12185.1|12184.2|12180.9|12180|12185.5|12184.6|12179.7|12178.6|566
1659333300000|2022-08-01 05:55:00|12180.8|12179.9|12180.6|12179.1|12181.8|12180.8|12175|12174.1|606
1659333600000|2022-08-01 06:00:00|12179.9|12179|12184.5|12183.6|12185.1|12184.2|12178.6|12177.3|683
1659333900000|2022-08-01 06:05:00|12184.4|12183.5|12183.6|12182.7|12185|12184.1|12178.6|12177.5|545
1659334200000|2022-08-01 06:10:00|12183.5|12182.6|12182.3|12181.4|12189.2|12188.1|12181.5|12180.6|747
1659334500000|2022-08-01 06:15:00|12182.2|12181.3|12181.6|12180.7|12184.7|12183.5|12181.3|12180.2|574
1659334800000|2022-08-01 06:20:00|12181.7|12180.8|12177|12176.1|12183.1|12182.2|12176.4|12175.5|585
1659335100000|2022-08-01 06:25:00|12177.1|12176.2|12179.4|12178.5|12180.9|12180|12176|12174.9|559
1659335400000|2022-08-01 06:30:00|12179.6|12178.7|12191.5|12190|12192.5|12191|12178.5|12177.5|598
1659335700000|2022-08-01 06:35:00|12191.6|12190.1|12189.7|12188.2|12192.6|12191.1|12184.7|12183.3|688
1659336000000|2022-08-01 06:40:00|12189.6|12188.1|12197.7|12196.2|12201.4|12200|12185.9|12184.8|890
1659336300000|2022-08-01 06:45:00|12197.6|12196.1|12194.8|12193.3|12200.2|12198.8|12192.5|12190.8|883
1659336600000|2022-08-01 06:50:00|12194.9|12193.4|12193.8|12192.9|12194.9|12193.4|12188|12186.8|822
1659336900000|2022-08-01 06:55:00|12193.7|12192.8|12194|12193.1|12199.2|12198|12192.8|12191.9|775
1659337200000|2022-08-01 07:00:00|12194.1|12193.2|12198.1|12197.2|12199.8|12198.9|12192.1|12190.9|1028
1659337500000|2022-08-01 07:05:00|12198|12197.1|12192.3|12191.4|12198.3|12197.3|12188.2|12187.3|629
1659337800000|2022-08-01 07:10:00|12192.2|12191.3|12190.9|12190|12198.5|12197.6|12190.1|12189|822
1659338100000|2022-08-01 07:15:00|12191|12190.1|12194.8|12193.9|12198.3|12197.4|12187.7|12186.8|862
1659338400000|2022-08-01 07:20:00|12194.6|12193.7|12187.8|12186.9|12198|12197.1|12185.3|12184.4|991
1659338700000|2022-08-01 07:25:00|12188.5|12187.6|12184.9|12184|12193.1|12192|12184.8|12183.9|911
1659339000000|2022-08-01 07:30:00|12185.2|12184.3|12191.3|12190.4|12192.1|12191.2|12185.2|12184.3|836
1659339300000|2022-08-01 07:35:00|12191.7|12190.8|12202.3|12201.4|12207.4|12206.1|12191.4|12190.5|870
1659339600000|2022-08-01 07:40:00|12202.7|12201.2|12202.1|12200.6|12204.2|12202.9|12199.2|12198.2|916
1659339900000|2022-08-01 07:45:00|12202|12200.5|12198.8|12197.9|12202|12201|12193|12192.1|755
1659340200000|2022-08-01 07:50:00|12199.1|12197.6|12191.9|12191|12199.5|12198.6|12191|12189.5|915
1659340500000|2022-08-01 07:55:00|12191.8|12190.9|12197.5|12196.6|12199.7|12198.8|12191.8|12190.9|814
1659340800000|2022-08-01 08:00:00|12197.3|12196.4|12198.9|12198|12204.7|12203.8|12195.4|12194.1|968
1659341100000|2022-08-01 08:05:00|12198.8|12197.9|12207.9|12207|12207.9|12207|12198.8|12197.9|733
1659341400000|2022-08-01 08:10:00|12208|12207.1|12207.9|12207|12208.5|12207.6|12203.4|12202.4|798
1659341700000|2022-08-01 08:15:00|12207.7|12206.8|12204|12203.1|12212.5|12211.6|12203.7|12202.8|723
1659342000000|2022-08-01 08:20:00|12203.9|12203|12203.8|12202.9|12206.3|12205|12196.4|12195.5|828
1659342300000|2022-08-01 08:25:00|12203.9|12203|12206|12204.5|12209|12207.6|12202.3|12201.4|704
1659342600000|2022-08-01 08:30:00|12206.3|12204.2|12214.5|12213.6|12217.5|12216.6|12205.2|12204.1|841
1659342900000|2022-08-01 08:35:00|12214.7|12213.8|12219.5|12218.6|12223.9|12223|12212.5|12211.6|904
1659343200000|2022-08-01 08:40:00|12219.6|12218.7|12220.5|12219.6|12225.9|12224.6|12218.7|12217.8|750
1659343500000|2022-08-01 08:45:00|12220.6|12219.7|12221.7|12220.8|12222.9|12222|12217.3|12216.4|709
1659343800000|2022-08-01 08:50:00|12222.1|12221.2|12220|12219.1|12223.8|12222.9|12218.7|12217.6|751
1659344100000|2022-08-01 08:55:00|12220.1|12219.2|12231.1|12230.2|12231.3|12230.3|12219.3|12218.4|685
1659344400000|2022-08-01 09:00:00|12231.4|12230.5|12239|12238.1|12239.1|12238.2|12227.7|12226.8|726
1659344700000|2022-08-01 09:05:00|12238.9|12238|12243.6|12242.7|12247|12246.1|12238.8|12237.7|746
1659345000000|2022-08-01 09:10:00|12243.7|12242.8|12240.1|12239.2|12246|12245.1|12238.8|12237.9|828
1659345300000|2022-08-01 09:15:00|12240.2|12239.3|12241.7|12240.8|12241.8|12240.9|12236.6|12235.5|725
1659345600000|2022-08-01 09:20:00|12241.8|12240.9|12241.2|12240.3|12244.3|12243.3|12238.7|12237.5|914
1659345900000|2022-08-01 09:25:00|12241.1|12240.2|12241.1|12240.2|12244.2|12243.2|12240.5|12239.6|448
1659346200000|2022-08-01 09:30:00|12240.9|12240|12243.7|12242.8|12246.7|12245.8|12240.8|12239.9|658
1659346500000|2022-08-01 09:35:00|12243.6|12242.7|12254|12253.1|12254.5|12253.6|12238.4|12237.5|757
1659346800000|2022-08-01 09:40:00|12253.9|12253|12252.7|12251.8|12254|12253.1|12248|12247.1|777
1659347100000|2022-08-01 09:45:00|12252.8|12251.9|12254.5|12253.6|12259.8|12258.9|12252.1|12251.2|772
1659347400000|2022-08-01 09:50:00|12254.6|12253.7|12244.8|12243.9|12257.7|12256.8|12244.7|12243.5|848
1659347700000|2022-08-01 09:55:00|12244.6|12243.7|12246.1|12245.2|12247.5|12246.6|12244.3|12243.4|511
1659348000000|2022-08-01 10:00:00|12246.2|12245.3|12249.3|12248.4|12252.1|12251.2|12244.9|12244|629
1659348300000|2022-08-01 10:05:00|12249.2|12248.3|12244.9|12244|12251.3|12250.4|12241.7|12240.7|626
1659348600000|2022-08-01 10:10:00|12244.8|12243.9|12248.8|12247.9|12251.8|12250.9|12244.8|12243.9|627
1659348900000|2022-08-01 10:15:00|12249.1|12248.2|12262|12261.1|12262.4|12261.3|12248.9|12247.8|776
1659349200000|2022-08-01 10:20:00|12261.9|12261|12256.6|12255.7|12262|12261.1|12251.7|12250.8|659
1659349500000|2022-08-01 10:25:00|12256.8|12255.9|12252.7|12251.8|12258.4|12257.5|12250.8|12249.9|662
1659349800000|2022-08-01 10:30:00|12252.6|12251.7|12251.6|12250.7|12252.6|12251.7|12248.8|12247.9|618
1659350100000|2022-08-01 10:35:00|12251.7|12250.8|12244.3|12243.4|12253|12252.1|12244.3|12243.4|698
1659350400000|2022-08-01 10:40:00|12244.4|12243.5|12241.3|12240.4|12248.3|12247.4|12240.6|12239.7|704
1659350700000|2022-08-01 10:45:00|12241.4|12240.5|12245.4|12244.5|12245.8|12244.9|12239.8|12238.9|548
1659351000000|2022-08-01 10:50:00|12245.2|12244.3|12244.9|12244|12248.9|12248|12243.6|12242.7|596
1659351300000|2022-08-01 10:55:00|12245.1|12244.2|12243.5|12242.6|12246.4|12245.5|12241.3|12240.4|682
1659351600000|2022-08-01 11:00:00|12243.6|12242.7|12241.7|12240.8|12245.2|12244.3|12239.6|12238.7|845
1659351900000|2022-08-01 11:05:00|12241.8|12240.9|12245.6|12244.7|12250.3|12249.4|12241.6|12240.7|731
1659352200000|2022-08-01 11:10:00|12245.5|12244.6|12237.4|12236.5|12245.5|12244.6|12236.8|12235.9|804
1659352500000|2022-08-01 11:15:00|12237.5|12236.6|12227.7|12226.8|12237.7|12236.6|12224.3|12223|916
1659352800000|2022-08-01 11:20:00|12228.5|12227.6|12220.1|12218.6|12230.7|12229.8|12219.1|12218.2|809
1659353100000|2022-08-01 11:25:00|12219.8|12218.9|12225.8|12224.9|12227.4|12226.5|12219.8|12218.9|668
1659353400000|2022-08-01 11:30:00|12225.9|12225|12225.9|12225|12228.2|12227.3|12222.9|12222|636
1659353700000|2022-08-01 11:35:00|12225.8|12224.9|12227.3|12226.4|12230.3|12229.3|12225.8|12224.9|609
1659354000000|2022-08-01 11:40:00|12227.2|12226.3|12227.6|12226.7|12232.4|12231.5|12226.6|12225.7|735
1659354300000|2022-08-01 11:45:00|12227.7|12226.8|12227.4|12226.5|12233.7|12232.8|12226.7|12225.8|965
1659354600000|2022-08-01 11:50:00|12227.3|12226.4|12226.9|12226|12230|12229.1|12222.5|12221.6|948
1659354900000|2022-08-01 11:55:00|12227|12226.1|12226.9|12226|12227.3|12226.4|12222.6|12221.7|822
1659355200000|2022-08-01 12:00:00|12227|12226.1|12224.8|12223.9|12228.4|12227.5|12219.8|12218.9|996
1659355500000|2022-08-01 12:05:00|12224.7|12223.8|12229.2|12228.3|12230.6|12229.7|12223|12222.1|708
1659355800000|2022-08-01 12:10:00|12229.1|12228.2|12227|12226.1|12235.6|12234.7|12225.6|12224.7|699
1659356100000|2022-08-01 12:15:00|12227.1|12226.2|12235.1|12234.2|12235.8|12234.9|12226.9|12226|735
1659356400000|2022-08-01 12:20:00|12235.2|12234.3|12234.6|12233.7|12236.2|12235.3|12227.1|12226.2|956
1659356700000|2022-08-01 12:25:00|12234.5|12233.6|12232.8|12231.9|12236.2|12235.3|12230.3|12229.4|774
1659357000000|2022-08-01 12:30:00|12232.9|12232|12234|12233.1|12236.2|12235.3|12230.7|12229.8|740
1659357300000|2022-08-01 12:35:00|12234.1|12233.2|12237|12236.1|12243.6|12242.7|12233.8|12232.9|699
1659357600000|2022-08-01 12:40:00|12236.5|12235.6|12243.8|12242.9|12243.8|12242.9|12232.6|12231.7|746
1659357900000|2022-08-01 12:45:00|12243.7|12242.8|12243.4|12242.5|12248.2|12247.3|12240.9|12240|824
1659358200000|2022-08-01 12:50:00|12243.3|12242.4|12237.8|12236.9|12249.2|12248.3|12235.6|12234.7|1092
1659358500000|2022-08-01 12:55:00|12237.6|12236.7|12248.3|12247.4|12249.9|12249|12236.9|12236|966
1659358800000|2022-08-01 13:00:00|12248.4|12247.5|12238.9|12238|12250|12249.1|12237|12236.1|1132
1659359100000|2022-08-01 13:05:00|12239.1|12238.2|12249.7|12248.8|12250.1|12249.2|12235.7|12234.8|1121
1659359400000|2022-08-01 13:10:00|12249.6|12248.7|12257.4|12256.5|12261.6|12260.7|12243.7|12242.8|1131
1659359700000|2022-08-01 13:15:00|12257.3|12256.4|12269.9|12269|12273.6|12272.7|12256.7|12255.8|1129
1659360000000|2022-08-01 13:20:00|12269.8|12268.9|12259.9|12259|12271.4|12270.5|12259.9|12259|1066
1659360300000|2022-08-01 13:25:00|12259.8|12258.9|12249.8|12248.9|12263.8|12262.9|12249.7|12248.8|1191
1659360600000|2022-08-01 13:30:00|12250.4|12249.5|12250.9|12250|12252.3|12251.4|12238.7|12237.8|1283
1659360900000|2022-08-01 13:35:00|12250.6|12249.7|12251.3|12250.4|12252.3|12251.4|12245.2|12244.3|1027
1659361200000|2022-08-01 13:40:00|12251.4|12250.5|12261.5|12260|12264.4|12263.3|12245.8|12244.9|1007
1659361500000|2022-08-01 13:45:00|12261.6|12260.1|12259.8|12258.9|12267.1|12266.2|12257.5|12256|1245
1659361800000|2022-08-01 13:50:00|12259.9|12259|12257|12256.1|12260|12259.1|12249.3|12248.4|1366
1659362100000|2022-08-01 13:55:00|12256.9|12256|12264.8|12258.9|12266.4|12264.2|12252.7|12251.8|1257
1659362400000|2022-08-01 14:00:00|12265.3|12258.8|12262|12260.5|12274.5|12273|12248|12245.8|2062
1659362700000|2022-08-01 14:05:00|12262.1|12260.6|12258.3|12257.4|12271.2|12270.3|12251.8|12250.8|1595
1659363000000|2022-08-01 14:10:00|12258.1|12257.2|12262.8|12261.9|12268.3|12267.4|12257.1|12255.6|1462
1659363300000|2022-08-01 14:15:00|12262.7|12261.8|12259.5|12258.6|12268.6|12267.2|12256.5|12255.5|1314
1659363600000|2022-08-01 14:20:00|12259.6|12258.7|12258.5|12257.6|12264.7|12263.5|12250.6|12249.5|1368
1659363900000|2022-08-01 14:25:00|12258.8|12257.9|12253.5|12252.6|12258.8|12257.9|12248.4|12247.5|1240
1659364200000|2022-08-01 14:30:00|12253.8|12252.9|12265.8|12264.9|12268.1|12267.2|12253.8|12252.9|1392
1659364500000|2022-08-01 14:35:00|12265.7|12264.8|12268.6|12267.7|12275.4|12274.5|12264.7|12263.8|1316
1659364800000|2022-08-01 14:40:00|12268.7|12267.8|12270.6|12269.7|12272.5|12271.6|12266.6|12265.7|1025
1659365100000|2022-08-01 14:45:00|12270.8|12269.9|12284.2|12283.3|12284.6|12283.3|12268.7|12267.8|1019
1659365400000|2022-08-01 14:50:00|12284|12283.1|12285|12284.1|12293.9|12293|12281.6|12280.7|1188
1659365700000|2022-08-01 14:55:00|12284.9|12284|12282.7|12281.8|12286.8|12285.9|12276.1|12275.2|1086
1659366000000|2022-08-01 15:00:00|12282.9|12282|12278.7|12277.8|12283.8|12282.9|12276.6|12275.7|937
1659366300000|2022-08-01 15:05:00|12278.6|12277.7|12270.5|12269.6|12279.6|12278.7|12267.1|12266|1037
1659366600000|2022-08-01 15:10:00|12270.6|12269.7|12276.4|12275.5|12277.4|12276.5|12269.7|12268.8|889
1659366900000|2022-08-01 15:15:00|12276.7|12275.8|12267.8|12266.9|12276.7|12275.8|12263.6|12262.7|919
1659367200000|2022-08-01 15:20:00|12267.5|12266.6|12274.8|12273.9|12276.2|12275.1|12265.7|12264.6|998
1659367500000|2022-08-01 15:25:00|12274.9|12274|12276.9|12276|12280.8|12279.9|12271.4|12270.5|900
1659367800000|2022-08-01 15:30:00|12276.8|12275.9|12278.3|12277.4|12281|12280.1|12275.2|12274.3|821
1659368100000|2022-08-01 15:35:00|12278.2|12277.3|12271.7|12270.8|12281.9|12281|12271.6|12270.7|742
1659368400000|2022-08-01 15:40:00|12271.6|12270.7|12271.2|12270.3|12274.1|12273.2|12267.4|12266.5|833
1659368700000|2022-08-01 15:45:00|12271.1|12270.2|12270.7|12269.8|12274.3|12273.3|12269.5|12268.6|658
1659369000000|2022-08-01 15:50:00|12270.8|12269.9|12269.3|12268.4|12273.4|12272.5|12268.1|12267.2|782
1659369300000|2022-08-01 15:55:00|12269.5|12268.6|12276|12275.1|12278|12277.1|12268.8|12267.9|677
1659369600000|2022-08-01 16:00:00|12275.9|12275|12283.1|12282.2|12285|12284.1|12275.9|12275|898
1659369900000|2022-08-01 16:05:00|12283|12282.1|12280|12279.1|12284.8|12283.9|12279.9|12279|790
1659370200000|2022-08-01 16:10:00|12280.1|12279.2|12279.8|12278.9|12283.6|12282.7|12276.6|12275.7|703
1659370500000|2022-08-01 16:15:00|12279.9|12279|12277.9|12277|12280.1|12279.2|12276.7|12275.8|567
1659370800000|2022-08-01 16:20:00|12278.4|12277.5|12277.7|12276.8|12281|12280.1|12276.6|12275.7|580
1659371100000|2022-08-01 16:25:00|12277.6|12276.7|12275.7|12274.8|12279|12278.1|12272.8|12271.9|717
1659371400000|2022-08-01 16:30:00|12275.8|12274.9|12276.7|12275.8|12278.7|12277.8|12275.1|12274.2|733
1659371700000|2022-08-01 16:35:00|12276.6|12275.7|12278.6|12277.7|12279.6|12278.7|12275.9|12275|616
1659372000000|2022-08-01 16:40:00|12278.5|12277.6|12274.9|12274|12279.6|12278.7|12272.5|12271.6|652
1659372300000|2022-08-01 16:45:00|12274.8|12273.9|12281.7|12280.8|12281.9|12281|12274.8|12273.9|717
1659372600000|2022-08-01 16:50:00|12281.8|12280.9|12279.4|12278.5|12282.1|12281.2|12278.6|12277.7|638
1659372900000|2022-08-01 16:55:00|12279.3|12278.4|12277.7|12276.8|12281.5|12280.6|12276.8|12275.9|502
1659373200000|2022-08-01 17:00:00|12277.4|12276.5|12269|12267.5|12277.8|12276.9|12266.9|12265.9|685
1659373500000|2022-08-01 17:05:00|12269.1|12267.6|12268.9|12268|12271.7|12270.8|12266.7|12265.8|521
1659373800000|2022-08-01 17:10:00|12269|12268.1|12264.9|12264|12269.4|12268.5|12263.8|12262.9|602
1659374100000|2022-08-01 17:15:00|12264.8|12263.9|12255.7|12254.8|12266.1|12265.2|12254.8|12253.9|604
1659374400000|2022-08-01 17:20:00|12255.8|12254.9|12256.9|12256|12257|12256.1|12254.6|12253.7|458
1659374700000|2022-08-01 17:25:00|12256.8|12255.9|12254.7|12253.8|12258.8|12257.9|12253.6|12252.7|601
1659375000000|2022-08-01 17:30:00|12254.6|12253.7|12255.1|12254.2|12257.3|12256.4|12254.1|12253.2|728
1659375300000|2022-08-01 17:35:00|12255.2|12254.3|12254.8|12253.9|12256.3|12255.4|12254|12253.1|680
1659375600000|2022-08-01 17:40:00|12254.9|12254|12251.3|12250.4|12255.5|12254.6|12250.7|12249.8|687
1659375900000|2022-08-01 17:45:00|12251.2|12250.3|12252.9|12252|12253.2|12252.3|12248|12247.1|711
1659376200000|2022-08-01 17:50:00|12253|12252.1|12252.8|12251.9|12254.4|12253.5|12250.3|12249.4|626
1659376500000|2022-08-01 17:55:00|12252.7|12251.8|12258.9|12258|12259|12258.1|12251.3|12250.4|631
1659376800000|2022-08-01 18:00:00|12258.8|12257.9|12253.9|12253|12262|12261.1|12253.4|12252.5|648
1659377100000|2022-08-01 18:05:00|12254|12253.1|12253.8|12252.9|12256.1|12255.2|12251.8|12250.9|524
1659377400000|2022-08-01 18:10:00|12253.7|12252.8|12254.2|12253.3|12254.8|12253.9|12250.9|12250|417
1659377700000|2022-08-01 18:15:00|12254.9|12254|12248.8|12247.9|12255.1|12254.2|12246.9|12246|555
1659378000000|2022-08-01 18:20:00|12248.7|12247.8|12250.7|12249.8|12251|12249.9|12248.7|12247.8|543
1659378300000|2022-08-01 18:25:00|12250.6|12249.7|12249|12248.1|12250.8|12249.9|12246.7|12245.8|532
1659378600000|2022-08-01 18:30:00|12249.3|12248.4|12249.8|12248.9|12251.1|12250.2|12248.7|12247.8|473
1659378900000|2022-08-01 18:35:00|12249.7|12248.8|12249.7|12248.8|12251.2|12250.3|12247.3|12246.4|450
1659379200000|2022-08-01 18:40:00|12249.9|12249|12246|12245.1|12251.8|12250.9|12245.7|12244.8|530
1659379500000|2022-08-01 18:45:00|12246.2|12245.3|12248|12247.1|12249.2|12248.3|12241.8|12240.9|768
1659379800000|2022-08-01 18:50:00|12247.8|12246.9|12251.1|12250.2|12251.2|12250.3|12246.7|12245.6|670
1659380100000|2022-08-01 18:55:00|12251|12250.1|12254.1|12253.2|12256.5|12255.6|12250.4|12249.3|781
1659380400000|2022-08-01 19:00:00|12254.2|12253.3|12248.5|12247.6|12254.2|12253.3|12247.8|12246.8|780
1659380700000|2022-08-01 19:05:00|12248.4|12247.5|12252.3|12251.4|12252.8|12251.9|12248.4|12247.5|637
1659381000000|2022-08-01 19:10:00|12252.4|12251.5|12256.2|12254.7|12256.3|12254.9|12249.7|12248.8|673
1659381300000|2022-08-01 19:15:00|12256.1|12254.6|12257.1|12255.6|12259.6|12258.7|12255.7|12254.6|627
1659381600000|2022-08-01 19:20:00|12257|12255.5|12255.4|12254.5|12258|12256.8|12254.4|12253.1|671
1659381900000|2022-08-01 19:25:00|12255.5|12254.6|12253.5|12252.6|12256|12255.1|12253.1|12251.7|609
1659382200000|2022-08-01 19:30:00|12253.6|12252.7|12256.3|12254.8|12256.3|12254.9|12252.2|12251.1|564
1659382500000|2022-08-01 19:35:00|12256.2|12254.7|12255.5|12254|12257.9|12256.5|12254|12252.7|491
1659382800000|2022-08-01 19:40:00|12255.6|12254.1|12255.2|12253.7|12256.3|12255.1|12253.5|12252.4|502
1659383100000|2022-08-01 19:45:00|12255.1|12253.6|12256.6|12255.7|12258.5|12257.3|12253.9|12252.9|531
1659383400000|2022-08-01 19:50:00|12257.1|12256.2|12256.6|12255.1|12259.1|12257.9|12254.9|12253.7|686
1659383700000|2022-08-01 19:55:00|12256.5|12255|12256.8|12255.9|12256.8|12255.9|12254.4|12253.3|586
1659384000000|2022-08-01 20:00:00|12256.3|12255.4|12254.9|12254|12257.2|12256|12253.5|12252.6|441
1659384300000|2022-08-01 20:05:00|12255|12254.1|12258.2|12256.7|12258.3|12257.1|12254.6|12253.7|207
1659384600000|2022-08-01 20:10:00|12258.3|12256.8|12257.6|12256.7|12258.3|12257|12256.5|12255.2|229
1659384900000|2022-08-01 20:15:00|12257.5|12256.6|12257.9|12256.4|12257.9|12256.7|12256.7|12255.5|225
1659385200000|2022-08-01 20:20:00|12257.8|12256.3|12254.8|12253.9|12257.8|12256.3|12254.6|12253.4|248
1659385500000|2022-08-01 20:25:00|12255|12253.5|12256.6|12255.1|12256.6|12255.1|12253.3|12251.8|257
1659385800000|2022-08-01 20:30:00|12256.5|12255|12255.1|12253.6|12256.6|12255.1|12254.8|12253.4|148
1659386100000|2022-08-01 20:35:00|12254.7|12253.2|12255.1|12253.6|12256.2|12254.7|12254.7|12253.2|114
1659386400000|2022-08-01 20:40:00|12254.9|12253.4|12253.3|12251.8|12256.1|12254.6|12252.7|12251.2|248
1659386700000|2022-08-01 20:45:00|12253.1|12251.6|12253.4|12251.9|12253.9|12252.5|12252.5|12251|183
1659387000000|2022-08-01 20:50:00|12253.3|12251.8|12254.9|12252.6|12255.1|12253.1|12252.9|12250.9|254
1659387300000|2022-08-01 20:55:00|12255.2|12252.2|12256.3|12245.3|12257.7|12253.4|12254|12245.1|497
1659387600000|2022-08-01 21:00:00|12258.6|12247.6|12269.4|12258.4|12269.6|12258.6|12257.4|12246.4|87
1659387900000|2022-08-01 21:05:00|12269.5|12258.5|12265.5|12254.5|12271.4|12260.4|12263.6|12252.6|78
1659388200000|2022-08-01 21:10:00|12269.2|12258.2|12265.1|12254.1|12269.3|12258.3|12260.3|12249.3|271
1659388500000|2022-08-01 21:15:00|12267|12256|12270.2|12259.2|12270.2|12259.2|12261.1|12250.1|138
1659388800000|2022-08-01 21:20:00|12262.3|12251.3|12259.9|12248.9|12270.5|12259.5|12258.8|12247.8|192
1659389100000|2022-08-01 21:25:00|12267.3|12256.3|12263.4|12252.4|12269.3|12258.3|12257.4|12246.4|187
1659389400000|2022-08-01 21:30:00|12263.9|12252.9|12257.2|12246.2|12263.9|12252.9|12255.4|12244.4|295
1659389700000|2022-08-01 21:35:00|12257.4|12246.4|12262.6|12251.6|12270.3|12259.3|12251|12240|533
1659390000000|2022-08-01 21:40:00|12262.5|12251.5|12263|12252|12266.6|12255.6|12256.4|12246.9|315
1659390300000|2022-08-01 21:45:00|12257.6|12250.2|12262.3|12251.3|12265|12254|12253.6|12248.4|284
1659390600000|2022-08-01 21:50:00|12262.6|12251.6|12257.9|12250.2|12265.9|12254.9|12256.5|12247.7|843
1659390900000|2022-08-01 21:55:00|12256.5|12250.7|12259|12248|12265.1|12254.1|12256.1|12247|1414
1659391200000|2022-08-01 22:00:00|12264.3|12253.3|12254.3|12250.4|12264.4|12253.4|12254.3|12247.1|480
1659391500000|2022-08-01 22:05:00|12254.2|12250.6|12254|12250.6|12256|12251.1|12253.6|12248.6|220
1659391800000|2022-08-01 22:10:00|12253.9|12250.4|12257|12253.5|12258.8|12253.6|12253.9|12249.8|327
1659392100000|2022-08-01 22:15:00|12257.1|12253.4|12257.7|12255.3|12260.5|12257.1|12257.1|12253.2|1300
1659392400000|2022-08-01 22:20:00|12257.8|12255.2|12258.5|12257|12260.2|12257.6|12256.6|12254.6|978
1659392700000|2022-08-01 22:25:00|12258.8|12256.7|12258.6|12256.1|12259.1|12257|12256.2|12254.4|718
1659393000000|2022-08-01 22:30:00|12258.2|12256.7|12256.8|12254.6|12259.3|12257.1|12256.2|12253.8|648
1659393300000|2022-08-01 22:35:00|12256.2|12254.7|12258.6|12257.1|12260.4|12257.7|12255.1|12253|1042
1659393600000|2022-08-01 22:40:00|12258.5|12257|12258.3|12255.9|12261|12258.8|12256.8|12254.6|987
1659393900000|2022-08-01 22:45:00|12258.1|12255.8|12256|12254.5|12259.6|12257.2|12255.9|12253.5|977
1659394200000|2022-08-01 22:50:00|12256.3|12254.2|12260.8|12258|12260.8|12258.5|12255.9|12254.2|878
1659394500000|2022-08-01 22:55:00|12260.6|12258.2|12258.8|12257.3|12260.9|12258.5|12257.8|12255.5|677
1659394800000|2022-08-01 23:00:00|12258.6|12257.1|12257.4|12255.9|12260.6|12258.6|12257|12255.8|314
1659395100000|2022-08-01 23:05:00|12257.2|12255.7|12259.2|12257.7|12261.3|12259.8|12255.8|12254.3|501
1659395400000|2022-08-01 23:10:00|12259.1|12257.6|12260.9|12259.4|12260.9|12259.8|12258.6|12257.2|485
1659395700000|2022-08-01 23:15:00|12260.8|12259.3|12257.8|12256.3|12260.8|12259.3|12255.3|12254.2|394
1659396000000|2022-08-01 23:20:00|12257.9|12256.4|12258.3|12257.4|12259.2|12258.3|12257.1|12255.9|298
1659396300000|2022-08-01 23:25:00|12259|12258.1|12256.5|12255|12259.1|12258.2|12255.8|12254.4|358
1659396600000|2022-08-01 23:30:00|12256.6|12255.1|12257.7|12256.2|12258.5|12257.2|12254.3|12253.1|431
1659396900000|2022-08-01 23:35:00|12257.6|12256.1|12253.4|12251.9|12257.6|12256.2|12252.9|12251.7|305
1659397200000|2022-08-01 23:40:00|12253.3|12251.8|12255|12253.5|12256.2|12254.9|12253.3|12251.8|379
1659397500000|2022-08-01 23:45:00|12254.9|12253.4|12254.1|12252.6|12255.8|12254.3|12253|12251.5|365
1659397800000|2022-08-01 23:50:00|12253.8|12252.3|12253|12251.5|12254|12252.5|12251.6|12250.2|457
1659398100000|2022-08-01 23:55:00|12253.1|12251.6|12258.1|12256.6|12258.1|12256.6|12253|12251.5|324
1659398400000|2022-08-02 00:00:00|12258.4|12256.9|12255.1|12253.6|12260.9|12259.5|12254.8|12253.5|683
1659398700000|2022-08-02 00:05:00|12255.2|12253.7|12248|12246.5|12255.2|12253.7|12245.7|12244.5|664
1659399000000|2022-08-02 00:10:00|12247.9|12246.4|12249.6|12248.7|12252.2|12250.7|12246.5|12245.2|585
1659399300000|2022-08-02 00:15:00|12249.5|12248.6|12259|12257.5|12260|12258.5|12246.1|12245|822
1659399600000|2022-08-02 00:20:00|12258.8|12257.3|12258.8|12257.3|12260.3|12258.8|12256.7|12255.2|1124
1659399900000|2022-08-02 00:25:00|12258.9|12257.4|12262.4|12260.9|12264.3|12262.8|12255.7|12254.2|792
1659400200000|2022-08-02 00:30:00|12262.3|12260.8|12256|12255.1|12263.3|12261.8|12253.8|12252.7|968
1659400500000|2022-08-02 00:35:00|12255.5|12254.6|12276.2|12274.7|12279.5|12277.3|12255.4|12254.5|1207
1659400800000|2022-08-02 00:40:00|12276.3|12274.8|12270.5|12269|12280.4|12278.9|12270.1|12268.4|1450
1659401100000|2022-08-02 00:45:00|12270.4|12268.9|12272.4|12271.5|12274.6|12273.1|12268.9|12267.4|1032
1659401400000|2022-08-02 00:50:00|12272.6|12271.7|12268.7|12267.8|12276.4|12275.5|12268|12267.1|884
1659401700000|2022-08-02 00:55:00|12269.2|12268.3|12270.5|12269.6|12271.9|12270.7|12266.7|12265.5|862
1659402000000|2022-08-02 01:00:00|12270.4|12269.5|12271.8|12270.9|12271.9|12271|12265.4|12264.4|1037
1659402300000|2022-08-02 01:05:00|12271.9|12271|12264.5|12263.6|12271.9|12271|12264.3|12263.4|785
1659402600000|2022-08-02 01:10:00|12265.2|12264.3|12259.5|12258|12265.6|12264.7|12257.6|12256.7|932
1659402900000|2022-08-02 01:15:00|12259.4|12257.9|12259.5|12258.6|12260.3|12259.2|12255.1|12254.2|1096
1659403200000|2022-08-02 01:20:00|12259.8|12258.9|12266.1|12265.2|12266.4|12265.5|12259.6|12258.7|759
1659403500000|2022-08-02 01:25:00|12266.4|12265.5|12265.7|12264.8|12268.3|12267.4|12263|12262.1|661
1659403800000|2022-08-02 01:30:00|12265.5|12264.6|12273.5|12272.6|12277.1|12276.2|12264.4|12263.2|1122
1659404100000|2022-08-02 01:35:00|12273.4|12272.5|12262.4|12261.5|12274|12273.1|12262.2|12261.3|996
1659404400000|2022-08-02 01:40:00|12262.3|12261.4|12260.4|12259.5|12265.4|12263.9|12258|12257|1015
1659404700000|2022-08-02 01:45:00|12260.3|12259.4|12263.3|12262.4|12264|12262.8|12259.1|12257.6|912
1659405000000|2022-08-02 01:50:00|12263.2|12262.3|12261.5|12260|12263.2|12262.3|12256.7|12255.8|805
1659405300000|2022-08-02 01:55:00|12261.6|12260.1|12257.9|12257|12263|12262.1|12255.4|12254.5|770
1659405600000|2022-08-02 02:00:00|12258.2|12257.3|12257.4|12256.5|12262.4|12261.3|12256.7|12255.7|883
1659405900000|2022-08-02 02:05:00|12257.3|12256.4|12259.5|12258.6|12262|12260.9|12256.9|12255.6|771
1659406200000|2022-08-02 02:10:00|12259.4|12258.5|12255.3|12254.4|12259.6|12258.7|12252.7|12251.8|796
1659406500000|2022-08-02 02:15:00|12255.2|12254.3|12252.2|12251.3|12255.6|12254.5|12252.2|12251.2|561
1659406800000|2022-08-02 02:20:00|12252.3|12251.4|12257.4|12256.5|12257.8|12256.6|12252|12251.1|561
1659407100000|2022-08-02 02:25:00|12257.3|12256.4|12258.3|12257.4|12260.8|12259.8|12253.7|12252.8|571
1659407400000|2022-08-02 02:30:00|12258.2|12257.3|12257.4|12256.5|12259.7|12258.8|12254.5|12253.6|628
1659407700000|2022-08-02 02:35:00|12257.5|12256.6|12258.5|12257.6|12259.5|12258.6|12256.3|12255.4|451
1659408000000|2022-08-02 02:40:00|12258.6|12257.7|12255.3|12254.4|12260.4|12259.5|12255|12254.1|601
1659408300000|2022-08-02 02:45:00|12255.2|12254.3|12254.1|12253.2|12256.5|12255.6|12253.3|12252.4|595
1659408600000|2022-08-02 02:50:00|12254|12253.1|12257.8|12256.9|12258|12257.1|12252.3|12251.3|687
1659408900000|2022-08-02 02:55:00|12257.7|12256.8|12259.5|12258.6|12261.5|12260.6|12257.3|12256.4|679
1659409200000|2022-08-02 03:00:00|12259.4|12258.5|12256.8|12255.9|12259.6|12258.7|12255.3|12254.4|645
1659409500000|2022-08-02 03:05:00|12257|12256.1|12256.9|12256|12257.8|12256.9|12254.9|12254|575
1659409800000|2022-08-02 03:10:00|12257.3|12256.4|12252|12250.5|12257.7|12256.8|12249.3|12248.2|784
1659410100000|2022-08-02 03:15:00|12252.1|12250.6|12257.7|12256.8|12258|12256.9|12251.8|12250.3|704
1659410400000|2022-08-02 03:20:00|12257.5|12256.6|12261.5|12260.6|12263.4|12262.1|12255.5|12254.6|669
1659410700000|2022-08-02 03:25:00|12261.4|12260.5|12259.8|12258.3|12265.2|12263.7|12258.8|12257.9|807
1659411000000|2022-08-02 03:30:00|12259.9|12258.4|12256.7|12255.2|12259.9|12258.4|12253.4|12252|624
1659411300000|2022-08-02 03:35:00|12256.6|12255.1|12255.6|12254.1|12258.8|12257.2|12253|12252.1|533
1659411600000|2022-08-02 03:40:00|12255.5|12254|12258.9|12258|12259|12258.1|12255|12253.5|482
1659411900000|2022-08-02 03:45:00|12258.8|12257.9|12257|12256.1|12258.8|12257.9|12255.2|12254.3|459
1659412200000|2022-08-02 03:50:00|12256.9|12256|12258.3|12257.4|12259.1|12257.8|12256.2|12255|442
1659412500000|2022-08-02 03:55:00|12258.2|12257.3|12258.1|12257.2|12259.8|12258.8|12256|12255.1|485
1659412800000|2022-08-02 04:00:00|12258.2|12257.3|12259.2|12258.3|12259.9|12258.9|12256.3|12255.4|510
1659413100000|2022-08-02 04:05:00|12259.3|12258.4|12256.7|12255.8|12261.8|12260.9|12256.1|12255.2|466
1659413400000|2022-08-02 04:10:00|12256.6|12255.7|12259.4|12258.5|12259.5|12258.6|12255.2|12254.3|561
1659413700000|2022-08-02 04:15:00|12259.3|12258.4|12262.8|12261.9|12263.4|12262.5|12258.6|12257.7|477
1659414000000|2022-08-02 04:20:00|12263|12262.1|12258.3|12257.4|12263.2|12262.3|12256.8|12255.9|508
1659414300000|2022-08-02 04:25:00|12258.2|12257.3|12258.6|12257.1|12260.3|12259.4|12256.5|12255|629
1659414600000|2022-08-02 04:30:00|12258.7|12257.2|12255.4|12253.9|12258.8|12257.3|12250|12248.6|1361
1659414900000|2022-08-02 04:35:00|12255.6|12254|12260|12258.5|12260.7|12259.2|12255.6|12254|986
1659415200000|2022-08-02 04:40:00|12259.9|12258.4|12253.8|12252.9|12260.7|12259.2|12253.6|12252.7|790
1659415500000|2022-08-02 04:45:00|12254|12253.1|12252.2|12251.3|12255|12253.9|12251.5|12250.4|632
1659415800000|2022-08-02 04:50:00|12252.1|12251.2|12249.8|12248.9|12252.6|12251.7|12249.1|12248.2|653
1659416100000|2022-08-02 04:55:00|12249.7|12248.8|12249.4|12248.5|12250.5|12249.4|12245|12243.8|587
1659416400000|2022-08-02 05:00:00|12249.3|12248.4|12248.6|12247.1|12253.3|12252|12247|12245.9|1003
1659416700000|2022-08-02 05:05:00|12248.7|12247.2|12247.1|12245.6|12252.6|12251.4|12246.3|12244.8|839
1659417000000|2022-08-02 05:10:00|12247|12245.5|12248.8|12247.9|12249.9|12248.8|12247|12245.5|822
1659417300000|2022-08-02 05:15:00|12248.9|12248|12247|12246.1|12249.9|12248.6|12243.2|12242.3|931
1659417600000|2022-08-02 05:20:00|12246.9|12246|12247.1|12246.2|12248.6|12247.7|12243.3|12242.4|789
1659417900000|2022-08-02 05:25:00|12247.4|12246.5|12251.1|12250.2|12251.9|12250.8|12245.4|12244.5|767
1659418200000|2022-08-02 05:30:00|12251.2|12249.6|12253.3|12252.4|12253.6|12252.5|12249.3|12247.8|1062
1659418500000|2022-08-02 05:35:00|12253.2|12252.3|12254.8|12253.9|12255.7|12254.6|12251.5|12250.6|742
1659418800000|2022-08-02 05:40:00|12255|12254.1|12250.7|12249.2|12256.9|12255.4|12250.6|12249.1|783
1659419100000|2022-08-02 05:45:00|12250.4|12249.5|12244.8|12243.3|12250.9|12249.7|12243.7|12242.2|723
1659419400000|2022-08-02 05:50:00|12245.1|12243.6|12242.3|12241.4|12245.4|12243.9|12241.4|12240.4|660
1659419700000|2022-08-02 05:55:00|12242.4|12241.5|12245.4|12243.9|12245.8|12244.6|12239.9|12239|651
1659420000000|2022-08-02 06:00:00|12244.9|12243.4|12237.8|12236.9|12244.9|12243.4|12235.2|12234.3|921
1659420300000|2022-08-02 06:05:00|12238|12237.1|12238.8|12237.9|12240.6|12239.6|12234.9|12234|955
1659420600000|2022-08-02 06:10:00|12238.7|12237.8|12239.3|12238.4|12240.7|12239.5|12234.9|12234|897
1659420900000|2022-08-02 06:15:00|12239.4|12238.5|12237.2|12236.3|12240.4|12239.5|12235.5|12234.6|860
1659421200000|2022-08-02 06:20:00|12237.8|12236.9|12234.8|12233.3|12239|12237.9|12229.7|12228.7|903
1659421500000|2022-08-02 06:25:00|12234.7|12233.2|12235.6|12234.7|12238.2|12237|12233.4|12231.9|978
1659421800000|2022-08-02 06:30:00|12235.4|12234.5|12232.8|12231.9|12237.5|12236.2|12229.3|12228.4|997
1659422100000|2022-08-02 06:35:00|12232.9|12232|12226.7|12225.8|12235.2|12233.9|12225.9|12224.4|943
1659422400000|2022-08-02 06:40:00|12226.9|12225.4|12226.7|12225.2|12227.9|12226.5|12222.4|12220.9|863
1659422700000|2022-08-02 06:45:00|12226.3|12224.8|12230.3|12229.4|12233|12231.8|12224.9|12223.7|818
1659423000000|2022-08-02 06:50:00|12229.4|12228.5|12224.7|12223.8|12230.9|12230|12224.6|12223.4|835
1659423300000|2022-08-02 06:55:00|12224.6|12223.7|12221.4|12220.5|12229.5|12228.6|12219.7|12218.8|1006
1659423600000|2022-08-02 07:00:00|12221.2|12220.3|12219.6|12218.7|12221.5|12220.6|12213.9|12213|1050
1659423900000|2022-08-02 07:05:00|12220.3|12219.4|12210|12209.1|12223.3|12222.4|12208.7|12207.3|1205
1659424200000|2022-08-02 07:10:00|12209.7|12208.8|12207.4|12206.5|12211.4|12210.5|12204|12203|1194
1659424500000|2022-08-02 07:15:00|12207.2|12206.3|12212.3|12211.4|12213.1|12211.9|12203.6|12202.7|1071
1659424800000|2022-08-02 07:20:00|12212.5|12211.6|12214.3|12213.4|12215.9|12214.6|12208.2|12207.1|1203
1659425100000|2022-08-02 07:25:00|12214.4|12213.5|12208.2|12207.3|12215.2|12213.7|12207.5|12206.6|998
1659425400000|2022-08-02 07:30:00|12208.1|12207.2|12200.3|12199.4|12208.4|12207.5|12193.9|12192.7|1237
1659425700000|2022-08-02 07:35:00|12200|12199.1|12197.1|12196.2|12201.1|12200.2|12189.7|12188.8|1140
1659426000000|2022-08-02 07:40:00|12196.9|12196|12202.5|12201.6|12205.9|12205|12196.8|12195.9|1254
1659426300000|2022-08-02 07:45:00|12203.3|12201.8|12201.1|12200.2|12203.7|12202.6|12196.5|12195.6|1166
1659426600000|2022-08-02 07:50:00|12201.2|12200.3|12202.7|12201.8|12204.4|12203.2|12200|12199.1|932
1659426900000|2022-08-02 07:55:00|12202.6|12201.7|12202.2|12201.3|12203.7|12202.8|12198.5|12197.6|794
1659427200000|2022-08-02 08:00:00|12202.4|12201.5|12195.6|12194.7|12206.5|12205.6|12195.3|12194.4|983
1659427500000|2022-08-02 08:05:00|12195.5|12194.6|12191.5|12190.6|12199.3|12198.2|12189.4|12188.5|1103
1659427800000|2022-08-02 08:10:00|12191.9|12191|12199.2|12198.3|12200.1|12199.1|12190.5|12189.6|1034
1659428100000|2022-08-02 08:15:00|12199.1|12198.2|12195.4|12194.5|12200.1|12199|12190.9|12189.6|1099
1659428400000|2022-08-02 08:20:00|12195.3|12194.4|12201.2|12200.3|12206.7|12205.8|12195.1|12194.2|1000
1659428700000|2022-08-02 08:25:00|12201.5|12200.6|12198.1|12197.2|12203.6|12202.7|12197.7|12196.8|946
1659429000000|2022-08-02 08:30:00|12198|12197.1|12191.9|12191|12201.1|12200.2|12191.8|12190.9|904
1659429300000|2022-08-02 08:35:00|12191.8|12190.9|12196|12195.1|12199.6|12198.5|12188.9|12188|1058
1659429600000|2022-08-02 08:40:00|12196.3|12195.4|12190.5|12189.6|12197.2|12196.3|12186.5|12185.5|1012
1659429900000|2022-08-02 08:45:00|12190.1|12189.2|12194.2|12193.3|12195.2|12194.3|12188.7|12187.6|807
1659430200000|2022-08-02 08:50:00|12194.3|12193.4|12192.1|12191.2|12199.7|12198.4|12190.5|12189.6|871
1659430500000|2022-08-02 08:55:00|12192.2|12191.3|12192.1|12191.2|12194.5|12193.6|12189.7|12188.8|919
1659430800000|2022-08-02 09:00:00|12192.2|12191.3|12197.9|12197|12199|12197.8|12191.7|12190.6|957
1659431100000|2022-08-02 09:05:00|12197.7|12196.8|12205.4|12204.5|12205.6|12204.7|12194.3|12193.4|917
1659431400000|2022-08-02 09:10:00|12205.3|12204.4|12204.4|12203.5|12209.9|12209|12203.9|12203|771
1659431700000|2022-08-02 09:15:00|12204.3|12203.4|12209.2|12208.3|12209.3|12208.4|12200.8|12199.9|829
1659432000000|2022-08-02 09:20:00|12209.3|12208.4|12205.4|12204.5|12210.7|12209.8|12204.7|12203.6|600
1659432300000|2022-08-02 09:25:00|12205.3|12204.4|12207.5|12206.6|12216.2|12215.3|12205|12204.1|833
1659432600000|2022-08-02 09:30:00|12207.6|12206.7|12218.1|12217.2|12218.9|12218|12199.3|12198|1116
1659432900000|2022-08-02 09:35:00|12218|12217.1|12214.9|12214|12221.8|12220.9|12214.6|12213.7|927
1659433200000|2022-08-02 09:40:00|12214.7|12213.8|12215.2|12214.3|12217.6|12216.7|12214.5|12213.6|994
1659433500000|2022-08-02 09:45:00|12215.1|12214.2|12217.5|12216.6|12217.5|12216.6|12212.6|12211.7|1161
1659433800000|2022-08-02 09:50:00|12217.6|12216.7|12214.6|12213.7|12218.6|12217.6|12214|12213.1|831
1659434100000|2022-08-02 09:55:00|12214.5|12213.6|12218.8|12217.9|12219.9|12218.9|12213.6|12212.7|821
1659434400000|2022-08-02 10:00:00|12218.7|12217.8|12217.3|12216.4|12219.9|12219|12213.4|12212.5|807
1659434700000|2022-08-02 10:05:00|12217.2|12216.3|12212.1|12211.2|12217.3|12216.4|12211.2|12210.3|744
1659435000000|2022-08-02 10:10:00|12212.2|12211.3|12212.4|12211.5|12214.3|12213.4|12208.6|12207.7|775
1659435300000|2022-08-02 10:15:00|12212.3|12211.4|12210.1|12209.2|12213.8|12212.9|12208.5|12207.6|883
1659435600000|2022-08-02 10:20:00|12210|12209.1|12212.3|12211.4|12213.5|12212.6|12208.9|12208|602
1659435900000|2022-08-02 10:25:00|12212.6|12211.7|12211.5|12210.6|12213.7|12212.8|12210.8|12209.9|670
1659436200000|2022-08-02 10:30:00|12211.6|12210.7|12210.4|12209.5|12212.8|12211.9|12209.4|12208.5|673
1659436500000|2022-08-02 10:35:00|12210.5|12209.6|12210.6|12209.7|12212.8|12211.8|12208.9|12208|632
1659436800000|2022-08-02 10:40:00|12210.7|12209.8|12207.7|12206.8|12212.5|12211.6|12207.7|12206.8|742
1659437100000|2022-08-02 10:45:00|12207.8|12206.9|12205.4|12204.5|12207.9|12207|12201.2|12200.3|727
1659437400000|2022-08-02 10:50:00|12205.3|12204.4|12205.2|12204.3|12207.7|12206.8|12203.9|12203|910
1659437700000|2022-08-02 10:55:00|12205|12204.1|12204.3|12203.4|12206.4|12205.5|12203.5|12202.6|869
1659438000000|2022-08-02 11:00:00|12204.4|12203.5|12212.9|12212|12213.2|12212.3|12200.6|12199.7|795
1659438300000|2022-08-02 11:05:00|12213.1|12212.2|12212.3|12211.4|12214.5|12213.6|12208.2|12207.3|601
1659438600000|2022-08-02 11:10:00|12212.4|12211.5|12210.8|12209.9|12213.1|12212.2|12209.4|12208.5|537
1659438900000|2022-08-02 11:15:00|12210.9|12210|12215.2|12214.3|12218.6|12217.7|12210|12209.1|753
1659439200000|2022-08-02 11:20:00|12215.3|12214.4|12221.4|12220.5|12221.6|12220.7|12214.6|12213.7|736
1659439500000|2022-08-02 11:25:00|12221.5|12220.6|12220.8|12219.9|12222.7|12221.8|12216.3|12215.4|652
1659439800000|2022-08-02 11:30:00|12220.7|12219.8|12219.9|12219|12222.8|12221.9|12217.9|12217|623
1659440100000|2022-08-02 11:35:00|12220|12219.1|12216.2|12215.3|12220.4|12219.5|12215.3|12214.4|749
1659440400000|2022-08-02 11:40:00|12216.3|12215.4|12218.7|12217.8|12220.5|12219.6|12216|12215.1|788
1659440700000|2022-08-02 11:45:00|12218.8|12217.9|12223.6|12222.7|12228.2|12227.3|12218|12217.1|746
1659441000000|2022-08-02 11:50:00|12223.7|12222.8|12214.8|12213.9|12224.5|12223.6|12213.2|12212.3|838
1659441300000|2022-08-02 11:55:00|12214.9|12214|12217.9|12217|12218|12217.1|12210.5|12209.6|1048
1659441600000|2022-08-02 12:00:00|12217.8|12216.9|12222.4|12221.5|12222.9|12222|12212.8|12211.9|925
1659441900000|2022-08-02 12:05:00|12222.3|12221.4|12218.1|12217.2|12225.2|12224.3|12217.3|12216.4|815
1659442200000|2022-08-02 12:10:00|12218.2|12217.3|12221.2|12220.3|12225|12224.1|12216.9|12216|635
1659442500000|2022-08-02 12:15:00|12221.3|12220.4|12216.5|12215.6|12222|12221.1|12215.6|12214.7|966
1659442800000|2022-08-02 12:20:00|12216.4|12215.5|12214|12213.1|12218.5|12217.6|12211.2|12210.3|920
1659443100000|2022-08-02 12:25:00|12214.1|12213.2|12214.7|12213.8|12215.8|12214.9|12206.6|12205.7|962
1659443400000|2022-08-02 12:30:00|12214.5|12213.6|12209.7|12208.8|12219.5|12218.6|12208.5|12207.6|1053
1659443700000|2022-08-02 12:35:00|12210|12209.1|12211.1|12210.2|12215.9|12215|12206.2|12205.3|868
1659444000000|2022-08-02 12:40:00|12211|12210.1|12214.9|12214|12215.7|12214.8|12209.5|12208.6|1026
1659444300000|2022-08-02 12:45:00|12215|12214.1|12214.7|12213.8|12220.1|12219.2|12209.7|12208.8|852
1659444600000|2022-08-02 12:50:00|12214.8|12213.9|12222.9|12222|12223.2|12222.3|12214.5|12213.6|892
1659444900000|2022-08-02 12:55:00|12222.8|12221.9|12221.8|12220.9|12224.3|12223.4|12216.2|12215.3|878
1659445200000|2022-08-02 13:00:00|12221.7|12220.8|12227.5|12226.6|12229.5|12228.6|12221.4|12220.5|862
1659445500000|2022-08-02 13:05:00|12227.4|12226.5|12230.5|12229.6|12235.2|12234.3|12223.1|12222.2|920
1659445800000|2022-08-02 13:10:00|12230.2|12229.3|12238.3|12237.4|12241.6|12240.7|12230.1|12229|1061
1659446100000|2022-08-02 13:15:00|12238.2|12237.3|12227.7|12226.8|12241.3|12240.4|12227.5|12226.6|1029
1659446400000|2022-08-02 13:20:00|12227.2|12226.3|12217.1|12216.2|12228.6|12227.7|12215.8|12214.7|1101
1659446700000|2022-08-02 13:25:00|12216.9|12216|12220.3|12219.4|12225.6|12224.7|12216.1|12215.2|1086
1659447000000|2022-08-02 13:30:00|12220.6|12219.7|12236.4|12235.5|12239.3|12238|12220.1|12218.9|1473
1659447300000|2022-08-02 13:35:00|12236.5|12235.6|12221.4|12219.9|12237.1|12236|12220|12218.8|1463
1659447600000|2022-08-02 13:40:00|12221.5|12220|12220.5|12219.6|12222.2|12221.2|12215.7|12214.8|1151
1659447900000|2022-08-02 13:45:00|12220.7|12219.8|12208.3|12207.4|12229.7|12228.8|12202.7|12201.6|1545
1659448200000|2022-08-02 13:50:00|12208.5|12207.6|12216.8|12215.9|12217.2|12216.3|12205.2|12204.3|1503
1659448500000|2022-08-02 13:55:00|12216.5|12215.6|12212.8|12211.3|12222.6|12221.2|12211.7|12210.4|1469
1659448800000|2022-08-02 14:00:00|12212.7|12211.2|12193.7|12192.8|12216.8|12215.3|12193.1|12192|1666
1659449100000|2022-08-02 14:05:00|12193.9|12193|12184|12183.1|12195.6|12194.1|12183.6|12182.7|1533
1659449400000|2022-08-02 14:10:00|12183.9|12183|12195|12193.5|12195.5|12194.3|12180.8|12179.4|1635
1659449700000|2022-08-02 14:15:00|12195.3|12194.4|12197.4|12196.5|12203.8|12202.6|12188.5|12187.6|1426
1659450000000|2022-08-02 14:20:00|12197.8|12196.3|12201.5|12200|12204.3|12203.4|12193.9|12193|1185
1659450300000|2022-08-02 14:25:00|12201.6|12200.1|12206.4|12204.9|12209.5|12208.4|12195.5|12194.6|1018
1659450600000|2022-08-02 14:30:00|12206.5|12205|12206.6|12205.7|12213.9|12213|12204.7|12203.5|1222
1659450900000|2022-08-02 14:35:00|12206.7|12205.8|12205.8|12204.3|12208.9|12207.5|12197.4|12195.9|1230
1659451200000|2022-08-02 14:40:00|12206|12204.5|12213.3|12212.4|12214.5|12213.1|12198.3|12196.8|1438
1659451500000|2022-08-02 14:45:00|12213.4|12212.5|12218.2|12217.3|12220.6|12219.5|12210.6|12209.4|1318
1659451800000|2022-08-02 14:50:00|12218.6|12217.7|12224.3|12222.8|12225.8|12224.6|12213.6|12212.4|1410
1659452100000|2022-08-02 14:55:00|12224.1|12222.6|12218.6|12217.7|12224.5|12223.3|12207.3|12205.9|1610
1659452400000|2022-08-02 15:00:00|12218.5|12217.6|12216.5|12215.6|12224|12222.5|12213|12211.5|1347
1659452700000|2022-08-02 15:05:00|12216.6|12215.7|12216.1|12214.6|12218.1|12217.2|12206.5|12205.1|1071
1659453000000|2022-08-02 15:10:00|12216|12214.5|12205.5|12204.6|12217.4|12216.5|12205.4|12204.2|1082
1659453300000|2022-08-02 15:15:00|12205.9|12204.4|12215.2|12214.3|12218.6|12217.7|12205.7|12204.2|1130
1659453600000|2022-08-02 15:20:00|12215.3|12214.4|12215.4|12214.5|12217.4|12216.4|12209.5|12208.3|1145
1659453900000|2022-08-02 15:25:00|12215.3|12214.4|12218.5|12217.6|12222.6|12221.6|12214.1|12212.9|975
1659454200000|2022-08-02 15:30:00|12218.8|12217.9|12222|12220.5|12222.6|12221.1|12211.1|12210.2|1036
1659454500000|2022-08-02 15:35:00|12221.9|12220.4|12225.5|12224.6|12234.5|12233.2|12220.6|12219.2|1015
1659454800000|2022-08-02 15:40:00|12225.4|12224.5|12222.6|12221.7|12227|12226.1|12221.7|12220.8|788
1659455100000|2022-08-02 15:45:00|12222.9|12221.4|12223.9|12223|12226.7|12225.5|12220.1|12218.8|745
1659455400000|2022-08-02 15:50:00|12224|12223.1|12219.7|12218.8|12225.3|12224.4|12217.7|12216.6|809
1659455700000|2022-08-02 15:55:00|12220.1|12219.2|12220.3|12219.4|12224.6|12223.5|12218.5|12217.5|860
1659456000000|2022-08-02 16:00:00|12220.5|12219|12218.6|12217.7|12220.7|12219.8|12214.5|12213.4|949
1659456300000|2022-08-02 16:05:00|12218.8|12217.9|12216.7|12215.8|12223.1|12222.2|12214.2|12213.3|944
1659456600000|2022-08-02 16:10:00|12216.4|12215.5|12219|12218.1|12222.2|12221.3|12214.1|12213.2|822
1659456900000|2022-08-02 16:15:00|12219.1|12218.2|12223.3|12222.4|12224.6|12223.7|12217|12216.1|831
1659457200000|2022-08-02 16:20:00|12223.2|12222.3|12222.5|12221.6|12224.9|12224|12219.2|12218.3|747
1659457500000|2022-08-02 16:25:00|12222.6|12221.7|12221.2|12220.3|12223.4|12222.5|12217.9|12217|548
1659457800000|2022-08-02 16:30:00|12221.4|12220.5|12214.3|12213.4|12221.7|12220.8|12212|12211.1|568
1659458100000|2022-08-02 16:35:00|12214.4|12213.5|12220.3|12219.4|12222.5|12221.6|12214.3|12213.4|822
1659458400000|2022-08-02 16:40:00|12220.4|12219.5|12220.4|12219.5|12226.2|12225.3|12218.4|12217.5|1055
1659458700000|2022-08-02 16:45:00|12220.6|12219.7|12216.1|12215.2|12220.7|12219.8|12214|12213.1|780
1659459000000|2022-08-02 16:50:00|12215.7|12214.8|12216.1|12215.2|12217.1|12216.2|12213.4|12212.5|732
1659459300000|2022-08-02 16:55:00|12216.2|12215.3|12214.7|12213.8|12217|12216.1|12211.9|12211|695
1659459600000|2022-08-02 17:00:00|12214.6|12213.7|12210.6|12209.7|12214.8|12213.9|12208.5|12207.6|814
1659459900000|2022-08-02 17:05:00|12210.5|12209.6|12209.1|12208.2|12211.5|12210.6|12205|12204.1|647
1659460200000|2022-08-02 17:10:00|12208.9|12208|12207.1|12206.2|12212|12211.1|12205.9|12205|576
1659460500000|2022-08-02 17:15:00|12207|12206.1|12200.9|12200|12207|12206.1|12200.9|12200|609
1659460800000|2022-08-02 17:20:00|12200.8|12199.9|12196.3|12195.4|12201.2|12200.3|12196.3|12195.4|663
1659461100000|2022-08-02 17:25:00|12196.5|12195.6|12192.1|12191.2|12196.5|12195.6|12189.3|12188.1|962
1659461400000|2022-08-02 17:30:00|12192.2|12191.3|12187.4|12186.5|12192.2|12191.3|12186.5|12185.6|923
1659461700000|2022-08-02 17:35:00|12187.2|12186.3|12184.5|12183|12189.3|12188.4|12183.7|12182.4|853
1659462000000|2022-08-02 17:40:00|12184.4|12182.9|12185|12183.5|12187.4|12186.2|12181.6|12180.7|916
1659462300000|2022-08-02 17:45:00|12185.1|12183.6|12178.6|12177.1|12185.5|12184.2|12176.5|12175.2|947
1659462600000|2022-08-02 17:50:00|12178.7|12177.2|12183.7|12182.2|12184.5|12183.6|12176.9|12175.7|895
1659462900000|2022-08-02 17:55:00|12183.6|12182.1|12191.5|12190.6|12192.9|12192|12182.3|12181.1|794
1659463200000|2022-08-02 18:00:00|12191.6|12190.7|12186.2|12185.3|12194.6|12193.7|12185.2|12184.3|741
1659463500000|2022-08-02 18:05:00|12186.5|12185.6|12187.1|12186.2|12188.6|12187.7|12184.2|12183.3|679
1659463800000|2022-08-02 18:10:00|12187|12186.1|12186.5|12185.6|12190.3|12189.4|12182.6|12181.7|690
1659464100000|2022-08-02 18:15:00|12186.3|12185.4|12182.1|12181.2|12186.4|12185.5|12180.2|12179.3|787
1659464400000|2022-08-02 18:20:00|12182.2|12181.3|12184.4|12183.5|12185.9|12185|12177.5|12176.6|660
1659464700000|2022-08-02 18:25:00|12184.5|12183.6|12189.2|12188.3|12189.9|12189|12184.1|12183.2|484
1659465000000|2022-08-02 18:30:00|12189.3|12188.4|12186.6|12185.7|12190.3|12189.4|12180.3|12179.4|756
1659465300000|2022-08-02 18:35:00|12186.5|12185.6|12183.2|12182.3|12190.5|12189.6|12183.2|12182.3|530
1659465600000|2022-08-02 18:40:00|12183.3|12182.4|12177.9|12177|12185.3|12184.4|12177.8|12176.9|655
1659465900000|2022-08-02 18:45:00|12177.7|12176.8|12175|12174.1|12178.3|12177.4|12169.5|12168.6|698
1659466200000|2022-08-02 18:50:00|12175.2|12174.3|12171.2|12170.3|12176|12175.1|12169.3|12168.4|772
1659466500000|2022-08-02 18:55:00|12171.1|12170.2|12169.4|12168.5|12171.6|12170.4|12167.3|12166.4|774
1659466800000|2022-08-02 19:00:00|12169.5|12168.6|12175.5|12174.6|12176.7|12175.4|12168.3|12167.4|911
1659467100000|2022-08-02 19:05:00|12175.2|12174.3|12176.8|12175.9|12177.6|12176.5|12172.3|12171.4|736
1659467400000|2022-08-02 19:10:00|12176.9|12176|12176.1|12174.6|12177.1|12176.2|12172.9|12171.8|658
1659467700000|2022-08-02 19:15:00|12176|12175.1|12175.3|12173.8|12178.5|12177.1|12174.1|12172.9|657
1659468000000|2022-08-02 19:20:00|12175.4|12173.9|12175.5|12174.6|12176.8|12175.7|12173.4|12172.2|602
1659468300000|2022-08-02 19:25:00|12175.6|12174.7|12175.3|12174.4|12176|12175.1|12172.6|12171.7|669
1659468600000|2022-08-02 19:30:00|12175.2|12174.3|12178.8|12177.9|12180.1|12179.2|12173.4|12172.5|687
1659468900000|2022-08-02 19:35:00|12178.6|12177.7|12176.4|12175.5|12180|12178.9|12176.3|12175.3|462
1659469200000|2022-08-02 19:40:00|12176.3|12175.4|12177.2|12176.3|12178.4|12177.2|12174.3|12173.1|637
1659469500000|2022-08-02 19:45:00|12177.5|12176|12174|12173.1|12177.5|12176.4|12173.2|12172.1|582
1659469800000|2022-08-02 19:50:00|12174.9|12174|12168.9|12168|12175.5|12174.6|12168.8|12167.9|458
1659470100000|2022-08-02 19:55:00|12169|12168.1|12168.2|12167.3|12171.5|12170.6|12167.2|12166.3|501
1659470400000|2022-08-02 20:00:00|12168.9|12168|12167.1|12165.6|12170.6|12169.4|12166.8|12165.3|338
1659470700000|2022-08-02 20:05:00|12167.2|12165.7|12167.3|12166.4|12167.8|12166.5|12166.2|12165.2|195
1659471000000|2022-08-02 20:10:00|12167.2|12166.3|12166.2|12165.3|12167.7|12166.5|12166.1|12165|289
1659471300000|2022-08-02 20:15:00|12166.3|12165.4|12164.5|12163.6|12167.7|12166.5|12164.4|12163.2|212
1659471600000|2022-08-02 20:20:00|12164.4|12163.5|12163.8|12162.3|12165.4|12164.1|12162.7|12161.8|289
1659471900000|2022-08-02 20:25:00|12163.9|12162.4|12162.8|12161.3|12164.5|12163.3|12162.2|12161.3|167
1659472200000|2022-08-02 20:30:00|12162.7|12161.8|12162.9|12161.4|12163.2|12161.9|12161.4|12159.9|203
1659472500000|2022-08-02 20:35:00|12162.7|12161.2|12163.5|12162|12163.8|12162.4|12162|12160.5|180
1659472800000|2022-08-02 20:40:00|12163.4|12161.9|12161.5|12159.1|12164|12162.3|12159.3|12157.4|362
1659473100000|2022-08-02 20:45:00|12161.4|12159.2|12163|12160.5|12163.3|12161.4|12160.5|12158.3|365
1659473400000|2022-08-02 20:50:00|12162.8|12160.6|12163.9|12161.7|12164.3|12162.3|12162.2|12160.2|295
1659473700000|2022-08-02 20:55:00|12164.1|12161.6|12171.8|12160.8|12173.5|12162.5|12162.2|12156.3|521
1659474000000|2022-08-02 21:00:00|12171.7|12160.7|12173.3|12162.3|12177.8|12166.8|12171.7|12160.7|70
1659474300000|2022-08-02 21:05:00|12174.8|12163.8|12173.6|12162.6|12175|12164|12172.5|12161.5|53
1659474600000|2022-08-02 21:10:00|12174.4|12163.4|12173.1|12162.1|12175.9|12164.9|12172.1|12161.1|187
1659474900000|2022-08-02 21:15:00|12173.5|12162.5|12173.6|12162.6|12175.8|12164.8|12171.3|12160.3|168
1659475200000|2022-08-02 21:20:00|12173.9|12162.9|12169.1|12158.1|12177.4|12166.4|12167.3|12156.3|317
1659475500000|2022-08-02 21:25:00|12169|12158|12169.1|12159.8|12169.9|12162.6|12166.5|12155.5|1108
1659475800000|2022-08-02 21:30:00|12168.6|12160.2|12168.8|12158.9|12169.8|12161.9|12166.5|12158.4|1397
1659476100000|2022-08-02 21:35:00|12168.7|12159.7|12167.8|12159.7|12169.5|12161.5|12166.8|12158.1|1607
1659476400000|2022-08-02 21:40:00|12168|12160|12168.2|12160.1|12169.7|12162.2|12166.2|12157.3|1459
1659476700000|2022-08-02 21:45:00|12168.4|12160.2|12167.2|12161.2|12169.6|12162.7|12164.3|12157.3|1674
1659477000000|2022-08-02 21:50:00|12167.3|12161|12168.6|12159.4|12169.8|12162.6|12165.3|12157.4|1641
1659477300000|2022-08-02 21:55:00|12168.2|12159.3|12166.8|12159.3|12169.5|12161.8|12163.2|12156.6|1577
1659477600000|2022-08-02 22:00:00|12168|12157|12163.1|12159.5|12168|12160.6|12161.9|12155.7|1125
1659477900000|2022-08-02 22:05:00|12163.3|12160|12168.5|12165|12168.6|12165.2|12159.4|12156|610
1659478200000|2022-08-02 22:10:00|12168.2|12164.9|12173|12169.8|12173.5|12169.9|12167.1|12164.2|513
1659478500000|2022-08-02 22:15:00|12173.1|12169.7|12172.5|12169.7|12173.1|12170|12171.3|12168.1|1361
1659478800000|2022-08-02 22:20:00|12172.4|12169.6|12173.3|12170.4|12174.8|12171.8|12171.7|12168.6|1115
1659479100000|2022-08-02 22:25:00|12173|12170.3|12170.2|12167.1|12174.3|12171.1|12169.4|12166.6|1118
1659479400000|2022-08-02 22:30:00|12170.1|12167.2|12170.4|12168.2|12171.1|12168.7|12168.8|12166.6|792
1659479700000|2022-08-02 22:35:00|12170|12168.5|12174.5|12171.8|12174.9|12172.4|12170|12167.9|585
1659480000000|2022-08-02 22:40:00|12174.2|12171.3|12170.9|12169.4|12174.3|12171.4|12170.3|12167.8|577
1659480300000|2022-08-02 22:45:00|12170.8|12168.3|12166.5|12164.4|12172.4|12170.3|12164.7|12162.5|892
1659480600000|2022-08-02 22:50:00|12166.4|12163.8|12164.7|12161.9|12166.8|12164.6|12158.6|12156.7|621
1659480900000|2022-08-02 22:55:00|12164.5|12161.8|12161|12159.5|12165.1|12162.7|12157.9|12155.8|827
1659481200000|2022-08-02 23:00:00|12160.9|12159.4|12162.8|12161.3|12165|12163.5|12160.5|12158.9|734
1659481500000|2022-08-02 23:05:00|12162.5|12161|12160.5|12159|12163.3|12162|12158.7|12157|853
1659481800000|2022-08-02 23:10:00|12160.6|12159.1|12160.7|12159.2|12162.2|12160.7|12159.7|12158.1|527
1659482100000|2022-08-02 23:15:00|12160.8|12159.3|12160.2|12158.7|12162|12160.5|12157.5|12155.6|456
1659482400000|2022-08-02 23:20:00|12160.1|12158.6|12154.9|12153.4|12160.1|12158.6|12154.6|12153.1|392
1659482700000|2022-08-02 23:25:00|12155|12153.5|12154.2|12152.7|12155.9|12154.4|12151|12149.5|438
1659483000000|2022-08-02 23:30:00|12154|12152.5|12158.7|12157.2|12158.9|12157.4|12152.4|12151.1|581
1659483300000|2022-08-02 23:35:00|12159.3|12157.8|12151.6|12150.1|12159.6|12158.1|12150.3|12149.3|480
1659483600000|2022-08-02 23:40:00|12151.7|12150.2|12151.5|12150|12155.2|12153.9|12151.2|12149.9|441
1659483900000|2022-08-02 23:45:00|12151.9|12150.4|12151.4|12149.9|12153.2|12152|12150.5|12149.4|421
1659484200000|2022-08-02 23:50:00|12151.7|12150.2|12146.8|12145.3|12152.7|12151.2|12141.5|12140|666
1659484500000|2022-08-02 23:55:00|12147|12145.5|12144.4|12142.9|12147|12145.5|12141.3|12140|615
1659484800000|2022-08-03 00:00:00|12144.2|12142.7|12152.9|12151.4|12153.5|12152.2|12144.2|12142.7|910
1659485100000|2022-08-03 00:05:00|12152.5|12151.6|12153.6|12152.7|12155.8|12154.6|12150.5|12149.3|736
1659485400000|2022-08-03 00:10:00|12153.7|12152.8|12147.3|12145.8|12155.4|12154.5|12146.8|12145.8|703
1659485700000|2022-08-03 00:15:00|12147|12146.1|12143.8|12142.3|12149.8|12148.7|12143.5|12142.1|708
1659486000000|2022-08-03 00:20:00|12143.9|12142.4|12140|12139.1|12145|12143.7|12135.5|12133.7|1149
1659486300000|2022-08-03 00:25:00|12140.3|12138.8|12138.6|12137.1|12140.9|12139.6|12136.5|12135.5|891
1659486600000|2022-08-03 00:30:00|12138.3|12137.4|12136.7|12135.8|12139.9|12138.2|12135.3|12134.3|624
1659486900000|2022-08-03 00:35:00|12136.9|12136|12144|12143.1|12145.1|12143.9|12136.4|12135.5|793
1659487200000|2022-08-03 00:40:00|12144.2|12142.7|12140.5|12139.6|12144.2|12143.2|12139.8|12138.4|789
1659487500000|2022-08-03 00:45:00|12141.1|12139.8|12143.9|12143|12144.5|12143.6|12139.8|12138.9|597
1659487800000|2022-08-03 00:50:00|12143.7|12142.8|12146.2|12145.3|12146.9|12146|12142.7|12141.8|614
1659488100000|2022-08-03 00:55:00|12145.4|12144.5|12147.7|12146.8|12148.2|12146.9|12143.9|12143|437
1659488400000|2022-08-03 01:00:00|12147.6|12146.7|12151.4|12149.9|12152.8|12151.5|12146.2|12145.1|886
1659488700000|2022-08-03 01:05:00|12151.3|12149.8|12152.8|12151.3|12153.9|12152.6|12148.2|12147.1|827
1659489000000|2022-08-03 01:10:00|12153.1|12151|12156.6|12155.1|12158.3|12156.8|12150.9|12149.7|939
1659489300000|2022-08-03 01:15:00|12156.7|12155.2|12153.4|12152.5|12159|12157.5|12152.4|12151.5|875
1659489600000|2022-08-03 01:20:00|12153.5|12152.6|12152.7|12151.8|12156.2|12155.3|12152.5|12151.6|524
1659489900000|2022-08-03 01:25:00|12152.8|12151.9|12154.9|12154|12156.2|12155.3|12152.7|12151.8|521
1659490200000|2022-08-03 01:30:00|12154.6|12153.7|12154.6|12153.7|12155.2|12154.3|12150.6|12149.5|811
1659490500000|2022-08-03 01:35:00|12154.8|12153.9|12152.4|12150.9|12156.3|12155.4|12151.1|12150.1|636
1659490800000|2022-08-03 01:40:00|12152.3|12150.8|12157.6|12156.1|12159.7|12158.5|12150.6|12149.4|752
1659491100000|2022-08-03 01:45:00|12157.7|12156.2|12158.3|12157.4|12161.3|12160.2|12156.9|12155.9|980
1659491400000|2022-08-03 01:50:00|12158.4|12157.5|12161.8|12160.9|12163.6|12162.7|12157.8|12156.9|812
1659491700000|2022-08-03 01:55:00|12161.9|12161|12162.3|12161.4|12164.1|12163.1|12160.9|12160|733
1659492000000|2022-08-03 02:00:00|12162.4|12161.5|12163.4|12162.5|12164.3|12163.4|12160.7|12159.8|690
1659492300000|2022-08-03 02:05:00|12163.8|12162.9|12165.3|12164.4|12166.7|12165.8|12162.3|12161.4|516
1659492600000|2022-08-03 02:10:00|12165.9|12164.9|12164.9|12164|12169.5|12168.6|12162.1|12161.2|627
1659492900000|2022-08-03 02:15:00|12165|12164.1|12166.2|12165.3|12167|12166.1|12164|12163.1|461
1659493200000|2022-08-03 02:20:00|12166.1|12165.2|12168.4|12167.5|12171.2|12170.3|12165.1|12164.2|614
1659493500000|2022-08-03 02:25:00|12168.5|12167.6|12162.6|12161.7|12169.5|12168.6|12162.2|12161.3|744
1659493800000|2022-08-03 02:30:00|12162.4|12161.5|12166.3|12165.4|12168.1|12167.2|12162.4|12161.5|949
1659494100000|2022-08-03 02:35:00|12166.4|12165.5|12170.5|12169.6|12170.6|12169.7|12165.3|12164.4|712
1659494400000|2022-08-03 02:40:00|12170.6|12169.7|12171.9|12171|12172.5|12171.6|12170.3|12169.4|641
1659494700000|2022-08-03 02:45:00|12171.8|12170.9|12170.4|12169.5|12176.1|12175.2|12170|12169.1|712
1659495000000|2022-08-03 02:50:00|12170.5|12169.6|12176.2|12174.7|12176.6|12175.4|12168.7|12167.5|946
1659495300000|2022-08-03 02:55:00|12176.1|12174.6|12175.2|12174.3|12176.2|12175.3|12173.1|12171.9|844
1659495600000|2022-08-03 03:00:00|12175.4|12174.5|12174.1|12173.2|12177.9|12176.6|12172.2|12171.3|717
1659495900000|2022-08-03 03:05:00|12174.2|12173.3|12174.1|12173.2|12175.9|12175|12172.9|12172|621
1659496200000|2022-08-03 03:10:00|12174.2|12173.3|12178.4|12177.5|12178.5|12177.6|12174.1|12173.2|593
1659496500000|2022-08-03 03:15:00|12178.5|12177.6|12179.9|12178.4|12186.1|12184.9|12177.4|12176.5|979
1659496800000|2022-08-03 03:20:00|12180|12178.5|12179.9|12178.4|12183.5|12182.3|12179.3|12178.2|713
1659497100000|2022-08-03 03:25:00|12179.8|12178.3|12174.2|12173.3|12181.3|12179.8|12173.9|12173|714
1659497400000|2022-08-03 03:30:00|12174.5|12173.6|12178.5|12177.6|12178.5|12177.6|12172.5|12171.6|523
1659497700000|2022-08-03 03:35:00|12178.4|12177.5|12176.7|12175.8|12178.5|12177.6|12176.3|12175.4|329
1659498000000|2022-08-03 03:40:00|12176.8|12175.9|12177.4|12176.5|12178.5|12177.6|12175.6|12174.7|417
1659498300000|2022-08-03 03:45:00|12177.3|12176.4|12179.3|12178.4|12180.6|12179.7|12176.2|12175|396
1659498600000|2022-08-03 03:50:00|12178.9|12178|12184.4|12183.5|12184.4|12183.5|12177.5|12176.5|573
1659498900000|2022-08-03 03:55:00|12184.3|12183.4|12187.3|12186.4|12189.7|12188.5|12183.3|12182.4|797
1659499200000|2022-08-03 04:00:00|12187.2|12186.3|12190.6|12189.7|12194.7|12193.8|12186.5|12185.1|892
1659499500000|2022-08-03 04:05:00|12190.8|12189.3|12188.3|12187.4|12192.7|12191.7|12187.6|12186.5|742
1659499800000|2022-08-03 04:10:00|12188.4|12187.5|12186.2|12185.3|12192.9|12192|12185.5|12184.6|823
1659500100000|2022-08-03 04:15:00|12186.3|12185.4|12183.5|12182|12186.7|12185.5|12181.9|12180.6|581
1659500400000|2022-08-03 04:20:00|12183.4|12181.9|12184.6|12183.1|12185|12183.8|12181.8|12180.7|616
1659500700000|2022-08-03 04:25:00|12184.7|12183.2|12183.4|12182.5|12185.5|12184.6|12181.3|12180.3|642
1659501000000|2022-08-03 04:30:00|12183.5|12182.6|12180.3|12179.4|12185.6|12184.5|12180.3|12178.5|654
1659501300000|2022-08-03 04:35:00|12180.4|12179.5|12179.5|12178.6|12180.9|12179.8|12178.4|12177.1|529
1659501600000|2022-08-03 04:40:00|12179.8|12178.9|12179.1|12178.2|12180.6|12179.6|12177|12175.9|526
1659501900000|2022-08-03 04:45:00|12179.3|12178.4|12178.2|12177.3|12181|12180.1|12178.2|12177|527
1659502200000|2022-08-03 04:50:00|12178.3|12177.4|12178.6|12177.7|12180.3|12178.9|12174.8|12173.9|499
1659502500000|2022-08-03 04:55:00|12178.7|12177.8|12180.6|12179.7|12182.7|12181.7|12178.7|12177.8|413
1659502800000|2022-08-03 05:00:00|12180.5|12179.6|12175.7|12174.2|12182.2|12181.3|12174.6|12173.2|651
1659503100000|2022-08-03 05:05:00|12175.8|12174.3|12176.8|12175.3|12180.3|12179.1|12175.3|12174.2|591
1659503400000|2022-08-03 05:10:00|12176.7|12175.2|12173.1|12172.2|12176.8|12175.9|12172.9|12172|516
1659503700000|2022-08-03 05:15:00|12173.2|12172.3|12172.2|12171.3|12173.7|12172.8|12170.4|12169.5|458
1659504000000|2022-08-03 05:20:00|12172.1|12171.2|12174.2|12173.3|12175.5|12174.6|12171.8|12170.9|549
1659504300000|2022-08-03 05:25:00|12174.3|12173.4|12170.2|12169.3|12177.3|12176.3|12169.6|12168.7|503
1659504600000|2022-08-03 05:30:00|12170.3|12169.4|12173.2|12172.3|12175.3|12174.4|12169.1|12168.2|650
1659504900000|2022-08-03 05:35:00|12173.3|12172.4|12177.7|12176.8|12177.7|12176.8|12172.9|12172|567
1659505200000|2022-08-03 05:40:00|12177.6|12176.7|12174.2|12173.3|12178.1|12177.2|12173.4|12172.5|489
1659505500000|2022-08-03 05:45:00|12174.1|12173.2|12170.1|12169.2|12176.6|12175.7|12170|12169.1|520
1659505800000|2022-08-03 05:50:00|12170.2|12169.3|12174.2|12173.3|12174.7|12173.8|12167.5|12166.6|591
1659506100000|2022-08-03 05:55:00|12174.3|12173.4|12169.3|12168.4|12174.7|12173.8|12166.5|12165.6|701
1659506400000|2022-08-03 06:00:00|12169.1|12168.2|12165.8|12164.9|12171.6|12170.7|12163.8|12162.9|928
1659506700000|2022-08-03 06:05:00|12165.7|12164.8|12166.9|12166|12170.4|12169.5|12163.2|12162.3|827
1659507000000|2022-08-03 06:10:00|12166.8|12165.9|12174|12172.5|12177.4|12176.3|12166.8|12165.6|990
1659507300000|2022-08-03 06:15:00|12174.1|12172.6|12177.6|12176.7|12180.2|12179.1|12172.3|12171|666
1659507600000|2022-08-03 06:20:00|12177.8|12176.9|12165.6|12164.1|12181.1|12180.2|12165.2|12163.2|860
1659507900000|2022-08-03 06:25:00|12165.3|12163.8|12170.5|12169|12172.9|12171.1|12165|12163.6|894
1659508200000|2022-08-03 06:30:00|12171.1|12169.6|12168.5|12167.6|12172.9|12171.6|12167.7|12166.6|919
1659508500000|2022-08-03 06:35:00|12168.8|12167.9|12169.7|12168.2|12176.6|12174.9|12166.9|12166|728
1659508800000|2022-08-03 06:40:00|12169.3|12168.4|12164|12163.1|12170.4|12169.5|12161.1|12160.2|1018
1659509100000|2022-08-03 06:45:00|12163.9|12163|12164.6|12163.7|12168.2|12167.3|12163.1|12162.2|880
1659509400000|2022-08-03 06:50:00|12164.7|12163.8|12162.2|12161.3|12167.6|12166.7|12162.1|12161.2|827
1659509700000|2022-08-03 06:55:00|12162.3|12161.4|12168.6|12167.7|12170.1|12169.1|12157.9|12157|728
1659510000000|2022-08-03 07:00:00|12168.7|12167.8|12167.6|12166.7|12175.6|12174.7|12166.6|12165.7|1338
1659510300000|2022-08-03 07:05:00|12167.8|12166.9|12176.6|12175.7|12178.4|12177.5|12167.3|12166.4|1097
1659510600000|2022-08-03 07:10:00|12176.7|12175.8|12186.7|12185.8|12188.8|12187.9|12175.3|12174.4|1036
1659510900000|2022-08-03 07:15:00|12186.8|12185.9|12188.4|12187.5|12192.4|12191.5|12185.5|12184.6|1093
1659511200000|2022-08-03 07:20:00|12188.5|12187.6|12196.8|12195.9|12199.4|12198.5|12188.5|12187.6|1269
1659511500000|2022-08-03 07:25:00|12196.5|12195.6|12197|12196.1|12204.1|12203.2|12195.2|12194.3|1079
1659511800000|2022-08-03 07:30:00|12197.1|12196.2|12194.7|12193.8|12201.8|12200.9|12193.7|12192.8|930
1659512100000|2022-08-03 07:35:00|12194.8|12193.9|12196|12195.1|12196.4|12195.5|12192.9|12192|809
1659512400000|2022-08-03 07:40:00|12195.9|12195|12194.4|12193.5|12198.2|12197.3|12188.5|12187.6|911
1659512700000|2022-08-03 07:45:00|12194.5|12193.6|12187.2|12186.3|12194.5|12193.6|12184.8|12183.9|946
1659513000000|2022-08-03 07:50:00|12187.1|12186.2|12192|12190.5|12193|12192.1|12186.6|12185.7|1031
1659513300000|2022-08-03 07:55:00|12191.8|12190.9|12191.1|12190.2|12194.9|12193.7|12187.1|12186.2|924
1659513600000|2022-08-03 08:00:00|12191.4|12190.5|12199.1|12198.2|12204.9|12204|12191|12190.1|1025
1659513900000|2022-08-03 08:05:00|12199.2|12198.3|12203.8|12202.9|12204.5|12203.6|12195.2|12194.3|879
1659514200000|2022-08-03 08:10:00|12203.6|12202.7|12202.3|12201.4|12208.4|12207.3|12201.3|12200.4|780
1659514500000|2022-08-03 08:15:00|12202|12201.1|12203.2|12202.3|12208.2|12207.3|12201.1|12200.2|710
1659514800000|2022-08-03 08:20:00|12203.3|12202.4|12197.6|12196.7|12206|12205.1|12197.6|12196.7|798
1659515100000|2022-08-03 08:25:00|12197.5|12196.6|12201.5|12199.3|12202.6|12200.2|12195.2|12194.3|838
1659515400000|2022-08-03 08:30:00|12201.2|12199.7|12194.5|12193.6|12201.2|12199.7|12193.5|12192.6|717
1659515700000|2022-08-03 08:35:00|12194.4|12193.5|12186.5|12185.6|12195.8|12194.9|12185.3|12184.4|766
1659516000000|2022-08-03 08:40:00|12186.4|12185.5|12176.5|12175.6|12187.4|12186.5|12175.8|12174.9|917
1659516300000|2022-08-03 08:45:00|12176.7|12175.8|12178.6|12177.7|12179.4|12178.5|12172.4|12171.3|905
1659516600000|2022-08-03 08:50:00|12178.7|12177.8|12184.9|12184|12185|12184.1|12176.1|12175.2|798
1659516900000|2022-08-03 08:55:00|12184.8|12183.9|12178.9|12178|12184.9|12184|12176.5|12175.6|614
1659517200000|2022-08-03 09:00:00|12179|12178.1|12176.5|12175.6|12181.5|12180.4|12175.2|12174.3|654
1659517500000|2022-08-03 09:05:00|12176.6|12175.7|12180.8|12179.9|12182.4|12181.2|12174.1|12173.2|764
1659517800000|2022-08-03 09:10:00|12180.9|12180|12189.1|12188.2|12193.2|12192|12179.8|12178.9|967
1659518100000|2022-08-03 09:15:00|12188.9|12188|12188.2|12187.3|12189.8|12188.9|12185.7|12184.8|802
1659518400000|2022-08-03 09:20:00|12188.6|12187.7|12188.2|12187.3|12193.1|12192.2|12186.6|12185.7|837
1659518700000|2022-08-03 09:25:00|12188.3|12187.4|12182|12181.1|12189.7|12188.8|12180.5|12179.6|839
1659519000000|2022-08-03 09:30:00|12182.1|12181.2|12180|12179.1|12183.9|12183|12178.6|12177.7|667
1659519300000|2022-08-03 09:35:00|12179.9|12179|12176.8|12175.3|12181.3|12180.4|12170.8|12169.9|711
1659519600000|2022-08-03 09:40:00|12176.6|12175.7|12172.1|12171.2|12178.1|12177.2|12171|12170.1|762
1659519900000|2022-08-03 09:45:00|12171.8|12170.9|12169.7|12168.8|12172.6|12171.7|12168.6|12167.7|628
1659520200000|2022-08-03 09:50:00|12169.6|12168.7|12168.9|12168|12173.7|12172.8|12167.8|12166.9|668
1659520500000|2022-08-03 09:55:00|12168.8|12167.9|12171.8|12170.9|12172.7|12171.8|12167.3|12166.4|704
1659520800000|2022-08-03 10:00:00|12171.9|12171|12179.5|12178.6|12180.2|12179.3|12171.4|12170.5|900
1659521100000|2022-08-03 10:05:00|12179.6|12178.7|12184.2|12183.3|12185.4|12184.5|12176.8|12175.9|681
1659521400000|2022-08-03 10:10:00|12184.7|12183.8|12192.3|12191.4|12194.6|12193.7|12182.6|12181.7|892
1659521700000|2022-08-03 10:15:00|12191.2|12190.3|12186|12185.1|12192.7|12191.8|12183.7|12182.8|981
1659522000000|2022-08-03 10:20:00|12186.2|12185.3|12178.9|12178|12187|12186.1|12178.5|12177.6|814
1659522300000|2022-08-03 10:25:00|12179|12178.1|12183.8|12182.9|12185.2|12184.3|12179|12178.1|844
1659522600000|2022-08-03 10:30:00|12183.7|12182.8|12184.3|12183.4|12185.2|12184.3|12179.1|12178.2|786
1659522900000|2022-08-03 10:35:00|12184.2|12183.3|12185.9|12185|12189.7|12188.8|12181.6|12180.7|698
1659523200000|2022-08-03 10:40:00|12185.8|12184.9|12182.9|12182|12189.1|12188.2|12182.8|12181.9|782
1659523500000|2022-08-03 10:45:00|12183|12182.1|12178.6|12177.7|12187.1|12186.2|12178.6|12177.7|701
1659523800000|2022-08-03 10:50:00|12178.7|12177.8|12178.1|12177.2|12181.7|12180.8|12173.9|12173|747
1659524100000|2022-08-03 10:55:00|12178|12177.1|12182.4|12181.5|12186.1|12185|12174.4|12173.5|625
1659524400000|2022-08-03 11:00:00|12182.3|12181.4|12191.2|12190.3|12192.3|12191.4|12180.6|12179.6|906
1659524700000|2022-08-03 11:05:00|12191.1|12190.2|12194|12193.1|12194.4|12193.5|12187.4|12186.5|680
1659525000000|2022-08-03 11:10:00|12194.2|12193.3|12193.7|12192.8|12195.9|12195|12188.1|12187.2|647
1659525300000|2022-08-03 11:15:00|12193.8|12192.9|12190.3|12189.4|12194.7|12193.8|12189.1|12188.2|807
1659525600000|2022-08-03 11:20:00|12190.5|12189.6|12199.9|12199|12200.1|12199.2|12189.6|12188.7|705
1659525900000|2022-08-03 11:25:00|12199.8|12198.9|12204|12203.1|12206.2|12205.3|12195|12194.1|976
1659526200000|2022-08-03 11:30:00|12204.1|12203.2|12195.7|12194.8|12205.9|12205|12193.4|12192.4|1021
1659526500000|2022-08-03 11:35:00|12195.8|12194.9|12191.3|12190.4|12199.3|12198.4|12189.8|12188.9|728
1659526800000|2022-08-03 11:40:00|12191.5|12190.6|12193.3|12192.4|12194.8|12193.9|12189.6|12188.7|698
1659527100000|2022-08-03 11:45:00|12193.2|12192.3|12186.7|12185.8|12195.8|12194.9|12182.7|12181.8|853
1659527400000|2022-08-03 11:50:00|12186.8|12185.9|12188.7|12187.8|12189.4|12188.5|12182.3|12181.4|722
1659527700000|2022-08-03 11:55:00|12188.8|12187.9|12190.8|12189.9|12198.4|12197.5|12188.8|12187.9|931
1659528000000|2022-08-03 12:00:00|12190.7|12189.8|12192.7|12191.8|12197.1|12196.2|12189.7|12188.8|808
1659528300000|2022-08-03 12:05:00|12192.6|12191.7|12184.1|12183.2|12192.7|12191.8|12182.7|12181.8|675
1659528600000|2022-08-03 12:10:00|12184.2|12183.3|12190|12189.1|12191.6|12190.7|12183.6|12182.7|666
1659528900000|2022-08-03 12:15:00|12189.9|12189|12187.7|12186.8|12190.6|12189.7|12183.2|12182.3|910
1659529200000|2022-08-03 12:20:00|12188.1|12187.2|12182.7|12181.8|12193.1|12192.2|12181.4|12180.5|794
1659529500000|2022-08-03 12:25:00|12182.4|12181.5|12177.8|12176.9|12185|12184.1|12177.8|12176.9|794
1659529800000|2022-08-03 12:30:00|12177.5|12176.6|12173.4|12172.5|12183.8|12182.9|12172.9|12172|1005
1659530100000|2022-08-03 12:35:00|12173.6|12172.7|12177.8|12176.9|12181.5|12180.6|12173|12172.1|934
1659530400000|2022-08-03 12:40:00|12177.7|12176.8|12175.5|12174.6|12183.8|12182.9|12175.2|12174.3|773
1659530700000|2022-08-03 12:45:00|12175.6|12174.7|12173.4|12172.5|12178.2|12177.3|12169.4|12168.5|965
1659531000000|2022-08-03 12:50:00|12173.5|12172.6|12173.9|12173|12177.3|12176.4|12170|12169.1|1075
1659531300000|2022-08-03 12:55:00|12173.8|12172.9|12175.5|12174.6|12179.1|12178.2|12171.3|12170.4|750
1659531600000|2022-08-03 13:00:00|12175.3|12174.4|12174.9|12174|12180.6|12179.7|12173.5|12172.6|712
1659531900000|2022-08-03 13:05:00|12174.7|12173.8|12172.7|12171.8|12177|12176.1|12169.9|12169|832
1659532200000|2022-08-03 13:10:00|12172.8|12171.9|12164.7|12163.8|12173.2|12172.3|12164.7|12163.8|588
1659532500000|2022-08-03 13:15:00|12164.8|12163.9|12159.4|12158.5|12167.1|12166.2|12158.7|12157.8|742
1659532800000|2022-08-03 13:20:00|12159.5|12158.6|12154.3|12153.4|12160|12159|12153|12152.1|871
1659533100000|2022-08-03 13:25:00|12154.1|12153.2|12157.4|12156.5|12157.6|12156.7|12150.2|12149.3|749
1659533400000|2022-08-03 13:30:00|12157.1|12156.2|12150.2|12149.3|12159.8|12158.9|12149.9|12149|996
1659533700000|2022-08-03 13:35:00|12150.5|12149.6|12156.9|12156|12158.6|12157.7|12148.9|12148|1164
1659534000000|2022-08-03 13:40:00|12157.1|12156.2|12153.9|12152.4|12157.8|12156.9|12149.7|12148.8|1155
1659534300000|2022-08-03 13:45:00|12154|12152.5|12161.4|12160.5|12163.9|12163|12149.1|12148.2|1217
1659534600000|2022-08-03 13:50:00|12161.6|12160.7|12154.5|12153.6|12165.2|12164.3|12153.5|12152.6|1154
1659534900000|2022-08-03 13:55:00|12154.4|12153.5|12153|12144.9|12154.9|12154|12148.4|12142.7|1122
1659535200000|2022-08-03 14:00:00|12150.9|12145.4|12131.1|12129.6|12150.9|12145.4|12111.5|12110|2194
1659535500000|2022-08-03 14:05:00|12131|12129.5|12113.4|12112.5|12136.3|12134.8|12110.5|12109.5|1706
1659535800000|2022-08-03 14:10:00|12113.5|12112.6|12128.9|12128|12130.5|12129|12111.1|12109.9|1501
1659536100000|2022-08-03 14:15:00|12128.7|12127.8|12117.3|12115.8|12128.7|12127.8|12111.9|12111|1683
1659536400000|2022-08-03 14:20:00|12117.4|12115.9|12123.6|12122.7|12125|12123.9|12113.6|12112.7|1395
1659536700000|2022-08-03 14:25:00|12123.7|12122.8|12130.9|12130|12130.9|12130|12116.8|12115.9|1209
1659537000000|2022-08-03 14:30:00|12131.2|12129.7|12118.8|12117.9|12134.3|12133.1|12118.3|12117.4|1232
1659537300000|2022-08-03 14:35:00|12118.9|12118|12128.9|12128|12132.2|12131.3|12111.1|12110.2|1593
1659537600000|2022-08-03 14:40:00|12128.8|12127.9|12114.9|12114|12130.2|12129.3|12112.6|12111.5|1382
1659537900000|2022-08-03 14:45:00|12115|12114.1|12113.1|12112.2|12119.2|12118.1|12104.9|12104|1308
1659538200000|2022-08-03 14:50:00|12113.2|12112.3|12109.4|12108.5|12113.3|12112.4|12104.9|12103.6|1276
1659538500000|2022-08-03 14:55:00|12109.5|12108.6|12109.6|12108.7|12116.1|12115.2|12106.3|12105.4|1335
1659538800000|2022-08-03 15:00:00|12109.5|12108.6|12109.8|12108.9|12119.8|12118.9|12108.2|12107.3|1407
1659539100000|2022-08-03 15:05:00|12109.7|12108.8|12110.7|12109.8|12115.3|12114.2|12100.6|12099.7|919
1659539400000|2022-08-03 15:10:00|12110.8|12109.9|12117.5|12116.6|12121.9|12120.9|12108.9|12108|994
1659539700000|2022-08-03 15:15:00|12117.2|12116.3|12108.8|12107.9|12117.2|12116.3|12108.5|12107.6|817
1659540000000|2022-08-03 15:20:00|12108.7|12107.8|12118.1|12117.2|12120.5|12119.6|12108|12107.1|973
1659540300000|2022-08-03 15:25:00|12117.3|12116.4|12117.2|12116.3|12123.8|12122.9|12115.9|12115|878
1659540600000|2022-08-03 15:30:00|12117.4|12116.5|12118.5|12117.6|12121.8|12120.9|12113|12112.1|874
1659540900000|2022-08-03 15:35:00|12118.7|12117.8|12125.9|12125|12126|12125.1|12118.7|12117.8|881
1659541200000|2022-08-03 15:40:00|12126|12125.1|12125.9|12125|12130.6|12129.7|12123.3|12122.4|910
1659541500000|2022-08-03 15:45:00|12126|12125.1|12128|12127.1|12131.1|12130.2|12123.5|12122.6|1024
1659541800000|2022-08-03 15:50:00|12127.9|12127|12128|12127.1|12130.9|12130|12125.3|12124.4|775
1659542100000|2022-08-03 15:55:00|12128.1|12127.2|12131.8|12130.9|12132|12131.1|12127.7|12126.8|591
1659542400000|2022-08-03 16:00:00|12131.9|12131|12129.9|12129|12132.5|12131.6|12124.7|12123.8|721
1659542700000|2022-08-03 16:05:00|12130|12129.1|12134.2|12133.3|12139.7|12138.8|12129.8|12128.9|900
1659543000000|2022-08-03 16:10:00|12134.3|12133.4|12136.8|12135.9|12139.1|12138.2|12131.4|12130.5|764
1659543300000|2022-08-03 16:15:00|12136.7|12135.8|12138.7|12137.8|12139.7|12138.8|12134.1|12133.2|858
1659543600000|2022-08-03 16:20:00|12138.6|12137.7|12149.2|12148.3|12153|12152.1|12138|12137.1|1056
1659543900000|2022-08-03 16:25:00|12148.9|12148|12142.7|12141.8|12149.9|12149|12142.5|12141.6|725
1659544200000|2022-08-03 16:30:00|12142.8|12141.9|12147.8|12146.9|12148.9|12148|12141.7|12140.6|629
1659544500000|2022-08-03 16:35:00|12147.9|12147|12143|12142.1|12148.9|12148|12142.4|12141.5|698
1659544800000|2022-08-03 16:40:00|12142.8|12141.9|12142.9|12142|12145|12144.1|12139.4|12138.5|655
1659545100000|2022-08-03 16:45:00|12142.8|12141.9|12142.7|12141.8|12143.9|12143|12139.8|12138.9|545
1659545400000|2022-08-03 16:50:00|12142.6|12141.7|12136.9|12136|12144.3|12143.4|12136.9|12136|621
1659545700000|2022-08-03 16:55:00|12137|12136.1|12143.1|12142.2|12145.9|12145|12136.9|12136|552
1659546000000|2022-08-03 17:00:00|12143.2|12142.3|12141.1|12140.2|12148.4|12147.5|12140.8|12139.9|681
1659546300000|2022-08-03 17:05:00|12141.2|12140.3|12139.6|12138.7|12143.2|12142.3|12138.7|12137.8|627
1659546600000|2022-08-03 17:10:00|12139.5|12138.6|12143.4|12142.5|12144.9|12144|12139.3|12138.4|419
1659546900000|2022-08-03 17:15:00|12143.5|12142.6|12143.3|12142.4|12144.3|12143.4|12142|12141.1|433
1659547200000|2022-08-03 17:20:00|12143.4|12142.5|12143.6|12142.7|12147.9|12147|12143.1|12142.2|559
1659547500000|2022-08-03 17:25:00|12143.7|12142.8|12147.8|12146.9|12148.7|12147.8|12142.9|12142|485
1659547800000|2022-08-03 17:30:00|12147.7|12146.8|12146.9|12146|12152.3|12151.4|12146.4|12145.5|487
1659548100000|2022-08-03 17:35:00|12146.8|12145.9|12146.7|12145.8|12149|12148.1|12144.9|12144|401
1659548400000|2022-08-03 17:40:00|12147|12146.1|12148.5|12147.6|12149.9|12149|12144.7|12143.8|451
1659548700000|2022-08-03 17:45:00|12148.7|12147.8|12148.1|12147.2|12149.6|12148.7|12145.8|12144.9|487
1659549000000|2022-08-03 17:50:00|12148|12147.1|12147.7|12146.8|12149.8|12148.9|12145.7|12144.8|556
1659549300000|2022-08-03 17:55:00|12147.6|12146.7|12148.9|12148|12150.5|12149.6|12147.4|12146.5|477
1659549600000|2022-08-03 18:00:00|12149|12148.1|12152.4|12151.5|12155|12154.1|12148.5|12147.6|630
1659549900000|2022-08-03 18:05:00|12152.5|12151.6|12146.5|12145.6|12153.2|12152.3|12146.5|12145.6|505
1659550200000|2022-08-03 18:10:00|12146.6|12145.7|12150.3|12149.4|12153.5|12152.6|12146.6|12145.7|511
1659550500000|2022-08-03 18:15:00|12150.2|12149.3|12149.9|12149|12151.5|12150.6|12147.7|12146.6|493
1659550800000|2022-08-03 18:20:00|12149.8|12148.9|12151.7|12150.8|12152.5|12151.6|12149.4|12148.5|689
1659551100000|2022-08-03 18:25:00|12151.6|12150.7|12154.1|12153.2|12154.8|12153.9|12151.2|12150.3|535
1659551400000|2022-08-03 18:30:00|12154|12153.1|12152.3|12151.4|12156|12155.1|12151.2|12150.3|533
1659551700000|2022-08-03 18:35:00|12152.4|12151.5|12144.7|12143.8|12152.7|12151.8|12144.6|12143.7|496
1659552000000|2022-08-03 18:40:00|12144.6|12143.7|12142.5|12141|12145.3|12144.4|12140.5|12139|492
1659552300000|2022-08-03 18:45:00|12142.6|12141.1|12144.9|12143.4|12146.5|12145|12140.9|12139.4|552
1659552600000|2022-08-03 18:50:00|12144.8|12143.3|12146.6|12145.7|12146.8|12145.9|12142.7|12141.8|643
1659552900000|2022-08-03 18:55:00|12146.7|12145.8|12145.5|12144.6|12146.7|12145.8|12143|12142|657
1659553200000|2022-08-03 19:00:00|12145.7|12144.8|12147.8|12146.9|12152.7|12151.8|12144.7|12143.4|721
1659553500000|2022-08-03 19:05:00|12148|12147.1|12139.9|12138.4|12151.2|12150.3|12138.6|12137.7|759
1659553800000|2022-08-03 19:10:00|12139.4|12138.5|12146.9|12146|12147.7|12146.6|12138.3|12137.3|660
1659554100000|2022-08-03 19:15:00|12146.7|12145.8|12144.9|12143.4|12147.6|12146.7|12143.3|12142.4|667
1659554400000|2022-08-03 19:20:00|12144.5|12143.6|12147.3|12146.4|12149.9|12148.7|12144.5|12143.4|525
1659554700000|2022-08-03 19:25:00|12147.4|12146.5|12147.7|12146.8|12148.2|12147.2|12145.1|12144.2|502
1659555000000|2022-08-03 19:30:00|12147.6|12146.7|12148.5|12147.6|12149.7|12148.8|12145.7|12144.6|511
1659555300000|2022-08-03 19:35:00|12148.4|12147.5|12150|12148.5|12150.7|12149.8|12148.1|12147.2|476
1659555600000|2022-08-03 19:40:00|12150.1|12148.6|12154|12153.1|12155.6|12154.7|12149.7|12148.5|641
1659555900000|2022-08-03 19:45:00|12153.8|12152.9|12152.4|12151.5|12154.1|12153.2|12151.2|12150|526
1659556200000|2022-08-03 19:50:00|12151.5|12150.6|12153.5|12152.6|12154.5|12153.6|12150.6|12149.7|595
1659556500000|2022-08-03 19:55:00|12153.4|12152.5|12146.7|12145.8|12154.1|12153|12146.6|12145.7|653
1659556800000|2022-08-03 20:00:00|12147|12146.1|12148.9|12148|12151.6|12150.5|12147|12146.1|559
1659557100000|2022-08-03 20:05:00|12148.8|12147.9|12146.9|12146|12149.2|12148|12146.8|12145.7|317
1659557400000|2022-08-03 20:10:00|12146.8|12145.9|12147|12145.5|12148.2|12146.8|12146.7|12145.4|338
1659557700000|2022-08-03 20:15:00|12147.1|12145.6|12148.3|12147.4|12149.2|12148.1|12146.7|12145.4|244
1659558000000|2022-08-03 20:20:00|12148.4|12147.5|12145.1|12143.6|12148.9|12147.7|12144.8|12143.6|232
1659558300000|2022-08-03 20:25:00|12145.2|12143.7|12146.8|12145.3|12148.5|12147.2|12144.8|12143.6|251
1659558600000|2022-08-03 20:30:00|12146.5|12145.6|12145.6|12144.7|12148|12146.8|12145.6|12144.4|233
1659558900000|2022-08-03 20:35:00|12145.7|12144.8|12147|12146.1|12147.1|12146.2|12144.5|12143.5|225
1659559200000|2022-08-03 20:40:00|12146.9|12146|12148.4|12147.5|12148.7|12147.7|12146.3|12145.4|276
1659559500000|2022-08-03 20:45:00|12148.5|12147.6|12146|12144.5|12149.1|12147.8|12145.8|12144.3|218
1659559800000|2022-08-03 20:50:00|12145.9|12145|12147.6|12146.1|12149.4|12147.5|12145.7|12144|363
1659560100000|2022-08-03 20:55:00|12147.9|12145.6|12151.6|12140.6|12152.1|12147.2|12147.2|12140|497
1659560400000|2022-08-03 21:00:00|12150.9|12139.9|12150.8|12139.8|12151.5|12140.5|12149.1|12138.1|38
1659560700000|2022-08-03 21:05:00|12150.7|12139.7|12150.7|12139.7|12151.5|12140.5|12149.1|12138.1|82
1659561000000|2022-08-03 21:10:00|12150.1|12139.1|12150.6|12139.6|12151.8|12140.8|12146.3|12135.3|173
1659561300000|2022-08-03 21:15:00|12150.8|12139.8|12150.9|12139.9|12152.2|12141.9|12146.8|12135.8|137
1659561600000|2022-08-03 21:20:00|12150.5|12139.5|12148.7|12137.7|12151.2|12140.2|12147.1|12136.1|136
1659561900000|2022-08-03 21:25:00|12149|12138|12149.6|12138.6|12159.7|12148.7|12141.1|12130.1|278
1659562200000|2022-08-03 21:30:00|12149.5|12138.5|12152.1|12142.9|12153.9|12144.6|12146.8|12135.8|276
1659562500000|2022-08-03 21:35:00|12152.2|12141.2|12149.2|12141|12154.5|12146|12145.6|12134.6|281
1659562800000|2022-08-03 21:40:00|12149.8|12140|12149.8|12141.7|12151.7|12144.3|12148.4|12137.4|216
1659563100000|2022-08-03 21:45:00|12149.1|12140.9|12149.9|12142.2|12151.4|12145.7|12148.1|12138.5|207
1659563400000|2022-08-03 21:50:00|12149.6|12142.8|12149.9|12143.1|12151.1|12144.8|12148.1|12138.8|175
1659563700000|2022-08-03 21:55:00|12150.2|12143|12151.4|12140.9|12156|12146.6|12147.2|12136.2|385
1659564000000|2022-08-03 22:00:00|12151.9|12141.9|12148.8|12144.9|12155.9|12146|12147.6|12139.3|396
1659564300000|2022-08-03 22:05:00|12148.3|12144.1|12142.9|12139.6|12149.5|12145.4|12142.5|12138.4|323
1659564600000|2022-08-03 22:10:00|12142.8|12139.3|12142.7|12139.6|12144.2|12141|12140.2|12136.8|469
1659564900000|2022-08-03 22:15:00|12142.9|12139.5|12148.3|12145.6|12149.1|12145.9|12142.7|12139.1|1170
1659565200000|2022-08-03 22:20:00|12148.4|12145.4|12146.9|12144.6|12148.9|12145.6|12145.1|12141.9|655
1659565500000|2022-08-03 22:25:00|12147.2|12144.4|12145.7|12142.9|12147.8|12145.4|12145.1|12142.6|451
1659565800000|2022-08-03 22:30:00|12145.8|12142.8|12144.8|12143.3|12147.2|12145.1|12144.8|12142.5|495
1659566100000|2022-08-03 22:35:00|12145.3|12142.9|12146.8|12145.3|12147.6|12145.3|12145|12142.8|562
1659566400000|2022-08-03 22:40:00|12147.1|12145|12144.6|12142|12147.2|12145.3|12143.2|12140.8|516
1659566700000|2022-08-03 22:45:00|12144.7|12142.1|12144|12141.9|12144.7|12142.3|12143|12140.8|638
1659567000000|2022-08-03 22:50:00|12143.7|12142.2|12141.5|12140|12144.2|12142.2|12141.4|12139.1|654
1659567300000|2022-08-03 22:55:00|12141.4|12139.9|12141.8|12139.5|12143.8|12141.6|12141.3|12139.3|321
1659567600000|2022-08-03 23:00:00|12141.7|12139.8|12141.7|12139.6|12142.1|12140.4|12139.7|12138.2|320
1659567900000|2022-08-03 23:05:00|12141.4|12139.9|12141.4|12139.9|12142.4|12140.8|12140|12138.5|441
1659568200000|2022-08-03 23:10:00|12141.5|12140|12139.9|12139|12142.1|12140.7|12139.8|12138.3|271
1659568500000|2022-08-03 23:15:00|12140.4|12138.9|12140.2|12138.7|12140.7|12139.4|12139.6|12138.5|210
1659568800000|2022-08-03 23:20:00|12140.3|12138.8|12139|12137.5|12141.3|12139.8|12138.1|12136.6|255
1659569100000|2022-08-03 23:25:00|12138.7|12137.2|12139.8|12138.3|12140.4|12139.1|12138.1|12136.8|286
1659569400000|2022-08-03 23:30:00|12139.7|12138.2|12141.3|12139.8|12142.6|12141.4|12139.5|12138|381
1659569700000|2022-08-03 23:35:00|12141.5|12140|12142|12140.5|12142.6|12141.2|12141|12139.5|371
1659570000000|2022-08-03 23:40:00|12141.4|12140.6|12141.9|12140.4|12143.3|12142|12141.2|12140|264
1659570300000|2022-08-03 23:45:00|12142|12141.1|12140.9|12139.4|12142.8|12141.6|12140.2|12139|138
1659570600000|2022-08-03 23:50:00|12140.8|12139.3|12139.4|12138.5|12140.8|12139.3|12137.4|12136.4|283
1659570900000|2022-08-03 23:55:00|12139.5|12138.6|12138.5|12137.6|12140.6|12139.6|12138.1|12136.9|305
1659571200000|2022-08-04 00:00:00|12138.6|12137.7|12147.9|12147|12148.1|12147|12137.6|12136.6|656
1659571500000|2022-08-04 00:05:00|12148|12147.1|12144.3|12143.4|12148.6|12147.7|12141.9|12141|589
1659571800000|2022-08-04 00:10:00|12143.6|12142.7|12142.4|12141.5|12144.2|12143|12139.8|12138.9|562
1659572100000|2022-08-04 00:15:00|12142.3|12141.4|12145.4|12144.5|12147.3|12146.4|12142.3|12141.4|412
1659572400000|2022-08-04 00:20:00|12145.3|12144.4|12142.7|12141.8|12146|12145.1|12141.4|12140.5|435
1659572700000|2022-08-04 00:25:00|12142.6|12141.7|12144.6|12143.7|12146.4|12145.5|12140.5|12139.6|395
1659573000000|2022-08-04 00:30:00|12144.3|12143.4|12150.7|12149.8|12151.7|12150.8|12143.1|12142.2|579
1659573300000|2022-08-04 00:35:00|12150.6|12149.7|12149|12148.1|12152.5|12151.5|12149|12148.1|449
1659573600000|2022-08-04 00:40:00|12148.9|12148|12152.3|12151.4|12154|12153.1|12148.7|12147.7|637
1659573900000|2022-08-04 00:45:00|12152.4|12151.5|12150.6|12149.7|12153.1|12152.2|12148.1|12147.2|524
1659574200000|2022-08-04 00:50:00|12150.7|12149.8|12158.6|12157.7|12161|12160.1|12150.6|12149.7|713
1659574500000|2022-08-04 00:55:00|12158.5|12157.6|12159.7|12158.8|12160.4|12158.9|12155.4|12154.5|561
1659574800000|2022-08-04 01:00:00|12159.5|12158.6|12160.4|12159.5|12161.5|12160.6|12157.8|12156.9|622
1659575100000|2022-08-04 01:05:00|12159.9|12159|12159.2|12158.3|12161|12160.1|12155.5|12154.4|580
1659575400000|2022-08-04 01:10:00|12159.3|12158.4|12155.8|12154.9|12159.3|12158.4|12155.6|12154.4|668
1659575700000|2022-08-04 01:15:00|12156.4|12155.5|12166.4|12164.9|12169|12167.5|12155.9|12154.7|910
1659576000000|2022-08-04 01:20:00|12166.5|12165|12163.1|12162.2|12167.5|12166.6|12163|12162.1|428
1659576300000|2022-08-04 01:25:00|12162.6|12161.7|12164.6|12163.7|12165.2|12164.1|12160.9|12160|510
1659576600000|2022-08-04 01:30:00|12164.5|12163.6|12167.2|12166.3|12167.9|12167|12163.9|12162.8|704
1659576900000|2022-08-04 01:35:00|12167|12166.1|12164.8|12163.9|12168.2|12167.3|12163.8|12162.9|575
1659577200000|2022-08-04 01:40:00|12164.7|12163.8|12162|12161.1|12166.7|12165.8|12161.5|12160.6|676
1659577500000|2022-08-04 01:45:00|12162.1|12161.2|12156.3|12155.4|12162.8|12161.9|12156.3|12155.3|492
1659577800000|2022-08-04 01:50:00|12156.4|12155.5|12154|12153.1|12156.8|12155.9|12153.9|12153|563
1659578100000|2022-08-04 01:55:00|12154.1|12153.2|12151.2|12150.3|12155.1|12154.2|12150.4|12149.5|611
1659578400000|2022-08-04 02:00:00|12151.3|12150.4|12156.1|12155.2|12156.9|12155.8|12151.1|12150.2|473
1659578700000|2022-08-04 02:05:00|12156.5|12155.6|12153|12152.1|12156.5|12155.6|12152.5|12151.6|402
1659579000000|2022-08-04 02:10:00|12153.3|12152.4|12151|12150.1|12153.6|12152.6|12149.7|12148.8|554
1659579300000|2022-08-04 02:15:00|12150.9|12150|12152.6|12151.7|12153.6|12152.7|12150.9|12150|355
1659579600000|2022-08-04 02:20:00|12152.7|12151.8|12153|12152.1|12153.6|12152.5|12150.4|12149.5|308
1659579900000|2022-08-04 02:25:00|12152.9|12152|12153.1|12152.2|12153.6|12152.5|12150.7|12149.8|309
1659580200000|2022-08-04 02:30:00|12153.2|12152.3|12148.4|12147.5|12153.6|12152.7|12148.3|12147.4|499
1659580500000|2022-08-04 02:35:00|12148.3|12147.4|12145.7|12144.8|12150.1|12149.2|12145|12144.1|417
1659580800000|2022-08-04 02:40:00|12145.6|12144.7|12148.7|12147.8|12149.6|12148.7|12145.6|12144.7|495
1659581100000|2022-08-04 02:45:00|12148.8|12147.9|12151.2|12149.7|12152|12150.9|12148.7|12147.8|387
1659581400000|2022-08-04 02:50:00|12151.1|12150.2|12149.9|12149|12152|12151.1|12149.7|12148.8|356
1659581700000|2022-08-04 02:55:00|12149.7|12148.8|12150.8|12149.9|12151.1|12150.2|12148.5|12147.6|322
1659582000000|2022-08-04 03:00:00|12150.9|12150|12153.8|12152.9|12154.4|12153.4|12150.9|12150|334
1659582300000|2022-08-04 03:05:00|12153.7|12152.8|12157.6|12156.7|12158.5|12157.6|12153.5|12152.6|466
1659582600000|2022-08-04 03:10:00|12157.5|12156.6|12154.8|12153.9|12158.5|12157.6|12154.7|12153.5|352
1659582900000|2022-08-04 03:15:00|12154.9|12154|12152.8|12151.9|12156.7|12155.8|12152.4|12151.5|402
1659583200000|2022-08-04 03:20:00|12152.7|12151.8|12153|12152.1|12153.3|12152.4|12151.6|12150.7|270
1659583500000|2022-08-04 03:25:00|12152.9|12152|12153|12152.1|12153.1|12152.2|12151.6|12150.5|291
1659583800000|2022-08-04 03:30:00|12153.1|12152.2|12152.2|12151.3|12153.9|12153|12151.1|12150.2|395
1659584100000|2022-08-04 03:35:00|12152.3|12151.4|12149.9|12149|12153.5|12152.6|12149.7|12148.8|312
1659584400000|2022-08-04 03:40:00|12150|12149.1|12149.9|12149|12151.4|12150.3|12149.2|12148.3|378
1659584700000|2022-08-04 03:45:00|12150.1|12149.2|12150|12149.1|12150.2|12149.3|12147.9|12147|395
1659585000000|2022-08-04 03:50:00|12149.9|12149|12149.9|12149|12151.4|12150.3|12149.4|12148.5|350
1659585300000|2022-08-04 03:55:00|12149.8|12148.9|12151.2|12150.3|12151.2|12150.3|12149.2|12148.3|235
1659585600000|2022-08-04 04:00:00|12151.1|12150.2|12155.5|12154.6|12156.3|12155.4|12151|12150.1|431
1659585900000|2022-08-04 04:05:00|12155.7|12154.8|12154.5|12153.6|12155.9|12155|12154|12152.8|276
1659586200000|2022-08-04 04:10:00|12154.3|12153.4|12154.2|12153.3|12156.3|12155.4|12153.8|12152.9|457
1659586500000|2022-08-04 04:15:00|12154.3|12153.4|12153.4|12152.5|12155|12154.1|12152.3|12151.4|400
1659586800000|2022-08-04 04:20:00|12153.5|12152.6|12153.9|12153|12154.5|12153.6|12151.3|12150.2|252
1659587100000|2022-08-04 04:25:00|12153.8|12152.9|12153.5|12152.6|12154.3|12153.4|12152.9|12151.9|300
1659587400000|2022-08-04 04:30:00|12153.4|12152.5|12153.3|12152.4|12154.9|12154|12152.8|12151.9|279
1659587700000|2022-08-04 04:35:00|12153.4|12152.5|12153.2|12152.3|12153.8|12152.9|12151.1|12150.2|226
1659588000000|2022-08-04 04:40:00|12153.3|12152.4|12155.4|12154.5|12155.9|12155|12152.6|12151.7|273
1659588300000|2022-08-04 04:45:00|12155.7|12154.8|12157.5|12156.6|12157.7|12156.8|12154.4|12153.5|227
1659588600000|2022-08-04 04:50:00|12157.6|12156.7|12158.8|12157.9|12160.3|12159.4|12157.2|12156.3|288
1659588900000|2022-08-04 04:55:00|12158.7|12157.8|12156.2|12155.3|12159|12158.1|12155.7|12154.8|267
1659589200000|2022-08-04 05:00:00|12156.3|12155.4|12153.6|12152.7|12158.4|12157.5|12153.6|12152.7|360
1659589500000|2022-08-04 05:05:00|12153.7|12152.8|12152.7|12151.8|12155|12153.9|12152.1|12151.2|340
1659589800000|2022-08-04 05:10:00|12152.8|12151.9|12153.4|12152.5|12154.1|12153.2|12150.9|12150|351
1659590100000|2022-08-04 05:15:00|12153.5|12152.6|12153.1|12152.2|12153.9|12153|12151.5|12150.6|394
1659590400000|2022-08-04 05:20:00|12153.4|12152.5|12156.2|12155.3|12156.3|12155.4|12151.6|12150.7|371
1659590700000|2022-08-04 05:25:00|12156.1|12155.2|12158.3|12157.4|12161.1|12160.2|12156.1|12155.2|458
1659591000000|2022-08-04 05:30:00|12158.2|12157.3|12155|12154.1|12158.9|12158|12153.9|12153|433
1659591300000|2022-08-04 05:35:00|12154.5|12153.6|12150.7|12149.8|12156.7|12155.8|12148.7|12147.8|550
1659591600000|2022-08-04 05:40:00|12150.8|12149.9|12151.7|12150.8|12155.3|12154.2|12150|12149.1|407
1659591900000|2022-08-04 05:45:00|12151.6|12150.7|12155.2|12154.3|12155.2|12154.3|12151.5|12150.6|365
1659592200000|2022-08-04 05:50:00|12155.1|12154.2|12155.7|12154.8|12156.6|12155.7|12152.8|12151.9|438
1659592500000|2022-08-04 05:55:00|12155.6|12154.7|12146|12144.5|12156.4|12155.2|12145.2|12144.1|637
1659592800000|2022-08-04 06:00:00|12145.9|12144.4|12148.4|12147.5|12151.7|12150.2|12144.9|12143.8|899
1659593100000|2022-08-04 06:05:00|12148.2|12147.3|12149.8|12148.9|12153.9|12153|12146.9|12146|685
1659593400000|2022-08-04 06:10:00|12149.9|12149|12144.9|12144|12152.4|12151.5|12144|12143.1|748
1659593700000|2022-08-04 06:15:00|12145.1|12144.2|12137.4|12135.9|12146.9|12146|12134.7|12133.2|848
1659594000000|2022-08-04 06:20:00|12137.1|12136.2|12139|12137.5|12144.1|12143.2|12136.6|12135.1|935
1659594300000|2022-08-04 06:25:00|12138.9|12137.4|12131.9|12131|12139.1|12137.7|12129|12127.8|880
1659594600000|2022-08-04 06:30:00|12132.1|12131.2|12140.2|12139.3|12140.5|12139.3|12132.1|12131|916
1659594900000|2022-08-04 06:35:00|12140.1|12139.2|12137.2|12136.3|12140.9|12139.8|12134.6|12133.4|832
1659595200000|2022-08-04 06:40:00|12137.3|12136.4|12141.6|12140.7|12143.1|12141.4|12136.8|12135.6|613
1659595500000|2022-08-04 06:45:00|12141.5|12140.6|12147.8|12146.9|12150.6|12149.3|12139.1|12138|734
1659595800000|2022-08-04 06:50:00|12147.9|12147|12147.1|12145.6|12152|12150.8|12146.3|12145|809
1659596100000|2022-08-04 06:55:00|12146.4|12145.5|12148.7|12147.8|12148.7|12147.8|12141.8|12140.4|832
1659596400000|2022-08-04 07:00:00|12148.6|12147.7|12152.2|12151.3|12153.6|12152.3|12142.3|12141.2|1177
1659596700000|2022-08-04 07:05:00|12152.5|12151|12159|12157.5|12162.2|12160.9|12149|12147.5|1111
1659597000000|2022-08-04 07:10:00|12159.1|12158.2|12162|12161.1|12164.1|12163|12156.7|12155.4|831
1659597300000|2022-08-04 07:15:00|12161.9|12161|12160.2|12159.3|12164.2|12163.2|12158.3|12157.4|757
1659597600000|2022-08-04 07:20:00|12160.1|12159.2|12168.5|12167|12169|12167.8|12158.9|12158|827
1659597900000|2022-08-04 07:25:00|12168.6|12167.1|12169.8|12168.9|12174.2|12173.3|12167.8|12166.3|848
1659598200000|2022-08-04 07:30:00|12170.2|12168.7|12173.6|12172.7|12176.6|12175.7|12169.9|12168.7|730
1659598500000|2022-08-04 07:35:00|12173.4|12172.5|12174.4|12173.5|12176.7|12175.6|12171.7|12170.5|680
1659598800000|2022-08-04 07:40:00|12174.2|12173.3|12171.3|12170.4|12175.3|12174.4|12170.4|12168.9|752
1659599100000|2022-08-04 07:45:00|12171.2|12170.3|12169.5|12168.6|12175.4|12174.3|12169.5|12168.3|720
1659599400000|2022-08-04 07:50:00|12169.6|12168.7|12168.2|12167.3|12173.1|12172.1|12167.2|12166.3|836
1659599700000|2022-08-04 07:55:00|12168.5|12167|12167.1|12166.2|12172|12170.8|12162.7|12161.5|908
1659600000000|2022-08-04 08:00:00|12167|12166.1|12164.6|12163.7|12171.8|12170.9|12163.2|12162.1|881
1659600300000|2022-08-04 08:05:00|12164.7|12163.8|12172.3|12171.4|12172.5|12171.6|12164.7|12163.8|639
1659600600000|2022-08-04 08:10:00|12172.4|12171.5|12170.3|12168.8|12173|12171.9|12168.9|12167.8|801
1659600900000|2022-08-04 08:15:00|12169.9|12168.4|12171.8|12170.3|12173.2|12171.7|12169.8|12167.7|931
1659601200000|2022-08-04 08:20:00|12171.7|12170.2|12162|12161.1|12172.9|12171.5|12161.5|12160.2|934
1659601500000|2022-08-04 08:25:00|12162.4|12160.9|12154|12152.5|12162.4|12161.4|12153.3|12151.9|843
1659601800000|2022-08-04 08:30:00|12154.1|12152.6|12155.8|12154.9|12157.3|12155.8|12149|12147.9|812
1659602100000|2022-08-04 08:35:00|12155.7|12154.8|12155.8|12154.9|12157.9|12157|12153.6|12152.7|654
1659602400000|2022-08-04 08:40:00|12155.7|12154.8|12152.6|12151.7|12156.4|12155.5|12146.8|12145.9|771
1659602700000|2022-08-04 08:45:00|12152.3|12151.4|12152.7|12151.8|12158.3|12157.4|12151.5|12150.6|700
1659603000000|2022-08-04 08:50:00|12152.5|12151.6|12164.7|12163.8|12164.8|12163.9|12151.3|12150.4|582
1659603300000|2022-08-04 08:55:00|12164.6|12163.7|12165.6|12164.7|12167.4|12166.5|12162.8|12161.9|829
1659603600000|2022-08-04 09:00:00|12165.5|12164.6|12168.2|12167.3|12170.1|12169.2|12162.6|12161.7|683
1659603900000|2022-08-04 09:05:00|12168.1|12167.2|12167.3|12166.4|12170.3|12169.4|12165.6|12164.7|550
1659604200000|2022-08-04 09:10:00|12167.4|12166.5|12167.5|12166.6|12168.8|12167.7|12162.9|12162|740
1659604500000|2022-08-04 09:15:00|12167.4|12166.5|12164.7|12163.8|12169.7|12168.8|12164.2|12163|678
1659604800000|2022-08-04 09:20:00|12165.1|12164.2|12165.3|12164.4|12170|12169.1|12163.7|12162.8|558
1659605100000|2022-08-04 09:25:00|12165.4|12164.5|12169.5|12168.6|12170.4|12169.5|12162.8|12161.9|710
1659605400000|2022-08-04 09:30:00|12169.7|12168.8|12171.5|12170|12173.2|12172.2|12169.3|12168.4|583
1659605700000|2022-08-04 09:35:00|12171.3|12170.4|12173.2|12172.3|12174.7|12173.8|12168.2|12167.3|571
1659606000000|2022-08-04 09:40:00|12173.4|12172.5|12175.5|12174.6|12176.2|12175.3|12172.1|12171.2|542
1659606300000|2022-08-04 09:45:00|12175.7|12174.8|12175.4|12174.5|12175.9|12175|12172.3|12171.4|578
1659606600000|2022-08-04 09:50:00|12175.2|12174.3|12177.2|12176.3|12181.2|12180.3|12173.3|12172.4|692
1659606900000|2022-08-04 09:55:00|12177|12176.1|12180.2|12179.3|12181.4|12180.5|12176.6|12175.7|658
1659607200000|2022-08-04 10:00:00|12180.3|12179.4|12187.6|12186.7|12188.3|12187.4|12178.1|12177.2|752
1659607500000|2022-08-04 10:05:00|12187.5|12186.6|12184.2|12183.3|12189|12188.1|12184.2|12183.3|642
1659607800000|2022-08-04 10:10:00|12184.3|12183.4|12187.7|12186.8|12189.7|12188.8|12183.8|12182.9|461
1659608100000|2022-08-04 10:15:00|12187.6|12186.7|12185.9|12185|12189|12187.9|12184.6|12183.7|531
1659608400000|2022-08-04 10:20:00|12186|12185.1|12184.8|12183.9|12189.5|12188.6|12184.5|12183.6|398
1659608700000|2022-08-04 10:25:00|12184.7|12183.8|12192.5|12191.6|12194.2|12193|12184.3|12183.4|619
1659609000000|2022-08-04 10:30:00|12192.4|12191.5|12181.4|12180.5|12192.7|12191.8|12179.6|12178.6|761
1659609300000|2022-08-04 10:35:00|12181.7|12180.8|12183.6|12182.7|12186.2|12185.3|12181.4|12180.5|479
1659609600000|2022-08-04 10:40:00|12183.5|12182.6|12188.8|12187.9|12190.1|12189.2|12183.1|12182.2|662
1659609900000|2022-08-04 10:45:00|12188.9|12188|12192.6|12191.7|12194.8|12193.9|12188.8|12187.9|620
1659610200000|2022-08-04 10:50:00|12192.5|12191.6|12191.3|12190.4|12196.8|12195.9|12188.8|12187.8|580
1659610500000|2022-08-04 10:55:00|12191.2|12190.3|12189|12178|12193.2|12190.3|12179.6|12173.3|1006
1659610800000|2022-08-04 11:00:00|12188.9|12177.9|12130.7|12128.1|12222.6|12211.6|12129.2|12127.3|2379
1659611100000|2022-08-04 11:05:00|12131|12128.2|12107.7|12106.2|12137.2|12135.3|12090.1|12088.6|2006
1659611400000|2022-08-04 11:10:00|12107.8|12106.3|12102|12100.5|12116.8|12115.3|12101.3|12099.7|1623
1659611700000|2022-08-04 11:15:00|12101.9|12100.4|12127.7|12126.2|12128.2|12126.7|12097.3|12095.8|1326
1659612000000|2022-08-04 11:20:00|12127.8|12126.3|12122.5|12121|12129|12127.5|12119.3|12118.1|1229
1659612300000|2022-08-04 11:25:00|12122.6|12121.1|12104.6|12103.1|12122.8|12121.4|12104.2|12102.7|1075
1659612600000|2022-08-04 11:30:00|12104.7|12103.2|12094.1|12092.6|12106|12104.4|12083.9|12082.4|1408
1659612900000|2022-08-04 11:35:00|12094|12092.5|12096.3|12094.8|12102.8|12101.6|12089.4|12087.1|1306
1659613200000|2022-08-04 11:40:00|12096.1|12094.6|12082.5|12081|12096.2|12094.7|12077|12075.5|1657
1659613500000|2022-08-04 11:45:00|12082.6|12081.1|12077.7|12076.8|12088|12086.6|12075.9|12074.4|1315
1659613800000|2022-08-04 11:50:00|12077.8|12076.9|12072.2|12070.7|12083.8|12082.4|12066.5|12065|1337
1659614100000|2022-08-04 11:55:00|12072|12070.5|12086.8|12085.3|12087.1|12085.9|12069.9|12068.4|1433
1659614400000|2022-08-04 12:00:00|12086.7|12085.2|12083.1|12081.6|12087.3|12086.1|12078.6|12077.2|1150
1659614700000|2022-08-04 12:05:00|12083|12081.5|12073.7|12072.2|12085.8|12084.3|12073.5|12072|1078
1659615000000|2022-08-04 12:10:00|12073.4|12071.9|12087.4|12085.9|12088.3|12087.1|12073.2|12071.7|1338
1659615300000|2022-08-04 12:15:00|12086.6|12085.7|12081.4|12080.5|12086.9|12085.8|12076.7|12075.2|1051
1659615600000|2022-08-04 12:20:00|12081.7|12080.2|12075.1|12073.6|12084.4|12083.1|12074.5|12073.1|968
1659615900000|2022-08-04 12:25:00|12075.3|12073.8|12079.9|12075.5|12082.2|12080.5|12072.7|12071.5|1206
1659616200000|2022-08-04 12:30:00|12080.2|12075.1|12101.2|12099.7|12104.3|12102.5|12077.8|12072.1|1483
1659616500000|2022-08-04 12:35:00|12101.1|12099.6|12110.3|12108.8|12110.5|12109|12100|12098.9|1386
1659616800000|2022-08-04 12:40:00|12110.2|12108.7|12100.5|12099|12110.6|12109.1|12098.9|12097.6|1236
1659617100000|2022-08-04 12:45:00|12100.6|12099.1|12115.5|12114.6|12117|12115.5|12095.5|12094.2|1259
1659617400000|2022-08-04 12:50:00|12115.7|12114.8|12119.6|12118.7|12120.5|12119.6|12109|12107.8|1139
1659617700000|2022-08-04 12:55:00|12119.5|12118.6|12113.2|12112.3|12119.9|12118.7|12113.2|12112.3|914
1659618000000|2022-08-04 13:00:00|12113.3|12112.4|12114.1|12113.2|12118.8|12117.8|12111.9|12110.8|1082
1659618300000|2022-08-04 13:05:00|12114.2|12113.3|12108|12106.5|12119.8|12118.9|12104.1|12103.2|919
1659618600000|2022-08-04 13:10:00|12107.8|12106.3|12106.4|12105.5|12112.7|12111.5|12103.3|12102.3|755
1659618900000|2022-08-04 13:15:00|12106.5|12105.6|12100.9|12100|12109.2|12107.8|12099.2|12098.3|958
1659619200000|2022-08-04 13:20:00|12100.7|12099.8|12111.7|12110.2|12112.5|12111.1|12094.8|12093.3|1109
1659619500000|2022-08-04 13:25:00|12111.8|12110.3|12110.5|12109.6|12113.3|12112.3|12107.2|12105.8|970
1659619800000|2022-08-04 13:30:00|12110.6|12109.7|12096.5|12095.6|12111|12110.1|12094.4|12092.9|1244
1659620100000|2022-08-04 13:35:00|12096.6|12095.7|12094.6|12093.7|12100|12098.8|12090.6|12089.7|1269
1659620400000|2022-08-04 13:40:00|12094.7|12093.8|12108.8|12107.3|12111.5|12110.4|12094.6|12093.7|1400
1659620700000|2022-08-04 13:45:00|12108.6|12107.1|12105.9|12104.4|12112.1|12111.2|12104.3|12103.2|1109
1659621000000|2022-08-04 13:50:00|12105.4|12104.5|12100.9|12100|12111.3|12110.4|12099.6|12098.7|1197
1659621300000|2022-08-04 13:55:00|12101|12100.1|12106.3|12105.4|12110.3|12109.4|12098.3|12097.3|1140
1659621600000|2022-08-04 14:00:00|12106.4|12105.5|12102.7|12101.8|12107.7|12106.4|12095.9|12094.7|1189
1659621900000|2022-08-04 14:05:00|12102.6|12101.7|12114|12112.5|12119.4|12118.3|12101.7|12100.8|1181
1659622200000|2022-08-04 14:10:00|12114.2|12112.7|12117.8|12116.9|12119.5|12118.3|12109.8|12108.9|1200
1659622500000|2022-08-04 14:15:00|12117.6|12116.7|12112.8|12111.9|12123.1|12122.2|12112.8|12111.9|1096
1659622800000|2022-08-04 14:20:00|12113|12112.1|12116.2|12115.3|12119.4|12118.4|12112.9|12111.8|1091
1659623100000|2022-08-04 14:25:00|12116.3|12115.4|12109.5|12108|12121|12120.1|12106.9|12105.4|1196
1659623400000|2022-08-04 14:30:00|12108.4|12107.5|12105.3|12104.4|12114.6|12113.7|12102.4|12101.5|1178
1659623700000|2022-08-04 14:35:00|12105.1|12104.2|12112|12111.1|12112.4|12111.4|12103|12102.1|1036
1659624000000|2022-08-04 14:40:00|12112.2|12111.3|12105.5|12104.6|12112.8|12111.9|12105.5|12104.6|1019
1659624300000|2022-08-04 14:45:00|12104.9|12104|12100.1|12099.2|12105.3|12104.4|12097.6|12096.7|1062
1659624600000|2022-08-04 14:50:00|12100|12099.1|12106.8|12105.9|12111.4|12110.2|12098.8|12097.9|1204
1659624900000|2022-08-04 14:55:00|12106.7|12105.8|12110.3|12109.4|12114.4|12113.5|12106.7|12105.7|1227
1659625200000|2022-08-04 15:00:00|12110.6|12109.7|12108.1|12107.2|12113.5|12112.6|12106.9|12106|1124
1659625500000|2022-08-04 15:05:00|12108.3|12107.4|12115.3|12114.4|12123.6|12122.7|12106.9|12106|983
1659625800000|2022-08-04 15:10:00|12115.7|12114.8|12115.1|12114.2|12118|12117|12112.4|12111.3|954
1659626100000|2022-08-04 15:15:00|12115|12113.5|12127.7|12126.8|12129.6|12128.6|12112.5|12111.4|1077
1659626400000|2022-08-04 15:20:00|12127.6|12126.7|12141.1|12139.6|12143.2|12142.3|12126.4|12125.5|1046
1659626700000|2022-08-04 15:25:00|12140.7|12139.8|12140.9|12140|12142.6|12141.7|12136.2|12135|779
1659627000000|2022-08-04 15:30:00|12141|12140.1|12138.4|12137.5|12141.5|12140.6|12135.7|12134.8|972
1659627300000|2022-08-04 15:35:00|12138.2|12137.3|12134.9|12134|12144.5|12143.5|12133.1|12132.2|874
1659627600000|2022-08-04 15:40:00|12135|12134.1|12132.1|12130.6|12138.6|12137.7|12130.1|12129.2|782
1659627900000|2022-08-04 15:45:00|12131.9|12131|12129.9|12129|12136.2|12135.3|12129.9|12129|706
1659628200000|2022-08-04 15:50:00|12129.8|12128.9|12136.7|12135.8|12137.2|12136.3|12128.1|12126.6|794
1659628500000|2022-08-04 15:55:00|12136.5|12135.6|12140.4|12139.5|12142.3|12141.4|12136.1|12135.2|676
1659628800000|2022-08-04 16:00:00|12140.5|12139.6|12142.9|12142|12144.7|12143.8|12137.1|12135.9|736
1659629100000|2022-08-04 16:05:00|12142.6|12141.7|12146.9|12146|12148.1|12147.2|12141.1|12140.2|725
1659629400000|2022-08-04 16:10:00|12147|12146.1|12151.2|12150.3|12152.7|12151.8|12143|12142.1|715
1659629700000|2022-08-04 16:15:00|12151.1|12150.2|12151.3|12150.4|12153.5|12152.6|12146.6|12145.7|718
1659630000000|2022-08-04 16:20:00|12151.2|12150.3|12146.2|12145.3|12154.9|12154|12145|12143.9|691
1659630300000|2022-08-04 16:25:00|12146.3|12145.4|12153.7|12152.8|12155.2|12154.3|12146.2|12145.3|571
1659630600000|2022-08-04 16:30:00|12153.8|12152.9|12158.1|12157.2|12159.1|12158.2|12152.8|12151.9|838
1659630900000|2022-08-04 16:35:00|12158|12157.1|12156.4|12155.5|12160.3|12159.1|12155.6|12154.6|749
1659631200000|2022-08-04 16:40:00|12156.3|12155.4|12159.7|12158.8|12162|12161.1|12154.9|12154|662
1659631500000|2022-08-04 16:45:00|12159.8|12158.9|12150.9|12150|12160.3|12159.2|12150.4|12149.5|750
1659631800000|2022-08-04 16:50:00|12150.4|12149.5|12148.8|12147.9|12153.3|12152.4|12146.4|12145.5|765
1659632100000|2022-08-04 16:55:00|12148.9|12148|12146.4|12145.5|12151.5|12150.3|12146.2|12145.3|628
1659632400000|2022-08-04 17:00:00|12146.3|12145.4|12146.6|12145.7|12152.8|12151.6|12145.5|12144.6|739
1659632700000|2022-08-04 17:05:00|12146.5|12145.6|12149.1|12148.2|12151.3|12150.4|12144.9|12144|494
1659633000000|2022-08-04 17:10:00|12148.6|12147.7|12148.8|12147.9|12150.1|12149|12145.9|12145|495
1659633300000|2022-08-04 17:15:00|12148.9|12148|12149.3|12148.4|12150|12148.8|12148|12147.1|370
1659633600000|2022-08-04 17:20:00|12149.4|12148.5|12150.3|12149.4|12152.6|12151.1|12147|12146.1|415
1659633900000|2022-08-04 17:25:00|12150.7|12149.8|12156.1|12155.2|12156.5|12155.6|12150.5|12149.4|549
1659634200000|2022-08-04 17:30:00|12156.2|12155.3|12157.1|12156.2|12157.1|12156.2|12153|12152.1|515
1659634500000|2022-08-04 17:35:00|12157|12156.1|12158.4|12157.5|12160.5|12159.4|12156.1|12155.2|434
1659634800000|2022-08-04 17:40:00|12158.3|12157.4|12159.3|12158.4|12160.3|12159.4|12157.7|12156.8|433
1659635100000|2022-08-04 17:45:00|12159.2|12158.3|12160.3|12159.4|12160.7|12159.5|12154.6|12153.7|472
1659635400000|2022-08-04 17:50:00|12160.2|12159.3|12161.9|12161|12162.3|12161.4|12158.1|12157.2|526
1659635700000|2022-08-04 17:55:00|12161.8|12160.9|12160.8|12159.9|12162.5|12161.6|12159.3|12158.4|454
1659636000000|2022-08-04 18:00:00|12160.7|12159.8|12164.4|12163.5|12167.2|12166.3|12159.2|12158.3|569
1659636300000|2022-08-04 18:05:00|12164.5|12163.6|12168.4|12167.5|12169.4|12168.5|12164|12163.1|437
1659636600000|2022-08-04 18:10:00|12168.3|12167.4|12170|12168.5|12170|12169.1|12167.2|12166.1|420
1659636900000|2022-08-04 18:15:00|12169.8|12168.3|12172.3|12171.4|12172.3|12171.4|12166.5|12165.3|408
1659637200000|2022-08-04 18:20:00|12172.2|12171.3|12166|12165.1|12172.9|12171.8|12165.5|12164.6|557
1659637500000|2022-08-04 18:25:00|12166.4|12165.5|12170.2|12169.3|12170.6|12169.4|12165|12163.8|454
1659637800000|2022-08-04 18:30:00|12170.4|12169.5|12172.5|12171.6|12174.2|12173.1|12170.3|12169.2|355
1659638100000|2022-08-04 18:35:00|12172.4|12171.5|12168.7|12167.2|12172.9|12171.8|12164.3|12163.1|468
1659638400000|2022-08-04 18:40:00|12168.6|12167.1|12167.4|12166.5|12168.6|12167.5|12163.2|12162.3|587
1659638700000|2022-08-04 18:45:00|12167.3|12166.4|12166|12165.1|12167.4|12166.5|12163.4|12162.5|472
1659639000000|2022-08-04 18:50:00|12166.1|12165.2|12170.5|12169.6|12171.1|12170.2|12165.4|12164.2|449
1659639300000|2022-08-04 18:55:00|12170.4|12169.5|12175.8|12174.9|12176.3|12175.4|12169.8|12168.9|569
1659639600000|2022-08-04 19:00:00|12176.1|12175.2|12172.4|12171.5|12176.2|12175.3|12170.2|12169.1|684
1659639900000|2022-08-04 19:05:00|12172.3|12171.4|12168.5|12167.6|12172.7|12171.6|12167.3|12166|555
1659640200000|2022-08-04 19:10:00|12168.4|12167.5|12170.4|12169.5|12171.6|12170.4|12168.3|12167.2|490
1659640500000|2022-08-04 19:15:00|12171|12169.7|12173.8|12172.9|12174.7|12173.6|12170.5|12169|626
1659640800000|2022-08-04 19:20:00|12174|12173.1|12170|12169.1|12174.6|12173.4|12169.9|12168.8|566
1659641100000|2022-08-04 19:25:00|12169.5|12168.6|12173.9|12172.4|12174|12172.7|12168.5|12167.3|557
1659641400000|2022-08-04 19:30:00|12173.8|12172.3|12168.7|12167.8|12174.8|12173.1|12168.6|12167.5|571
1659641700000|2022-08-04 19:35:00|12168.8|12167.9|12169.3|12167.8|12173|12171.6|12168.5|12167.5|730
1659642000000|2022-08-04 19:40:00|12169.2|12168.3|12170.4|12168.9|12170.9|12170|12168|12166.4|495
1659642300000|2022-08-04 19:45:00|12170.2|12169.3|12172.3|12170.8|12174.6|12172.7|12168.3|12167.2|631
1659642600000|2022-08-04 19:50:00|12172.5|12171|12175.7|12174.2|12175.8|12174.6|12172.5|12171|555
1659642900000|2022-08-04 19:55:00|12175.8|12174.3|12169.5|12168.6|12175.8|12174.6|12169.4|12168.1|619
1659643200000|2022-08-04 20:00:00|12169.4|12168.5|12168.1|12166.6|12171.4|12170.3|12167.4|12166.2|373
1659643500000|2022-08-04 20:05:00|12167.8|12166.9|12170.3|12169.4|12170.7|12169.4|12167.8|12166.9|143
1659643800000|2022-08-04 20:10:00|12170.2|12169.3|12168.8|12167.9|12171.3|12170|12168.7|12167.4|202
1659644100000|2022-08-04 20:15:00|12168|12166.5|12167.1|12165.6|12168.7|12167.4|12166|12164.3|275
1659644400000|2022-08-04 20:20:00|12166.8|12165.9|12165.9|12165|12167.1|12165.9|12163.9|12162.5|231
1659644700000|2022-08-04 20:25:00|12165.8|12164.9|12166|12164.5|12166.4|12165.1|12165.6|12164.4|213
1659645000000|2022-08-04 20:30:00|12165.9|12164.4|12164.2|12162.7|12167.2|12165.6|12163.6|12162.1|323
1659645300000|2022-08-04 20:35:00|12164.1|12162.6|12163|12161.5|12164.2|12162.7|12162.6|12161.3|187
1659645600000|2022-08-04 20:40:00|12163.1|12161.6|12161.2|12160.3|12163.2|12162.1|12161.1|12159.9|179
1659645900000|2022-08-04 20:45:00|12161.4|12159.9|12160.7|12157.8|12162.8|12160.9|12159.3|12156.9|453
1659646200000|2022-08-04 20:50:00|12160.8|12157.7|12159.1|12157.6|12160.9|12158.4|12158.3|12155.7|370
1659646500000|2022-08-04 20:55:00|12159.2|12157.7|12165.5|12154.5|12169.5|12158.8|12159.2|12152.4|560
1659646800000|2022-08-04 21:00:00|12165.8|12154.8|12166.7|12155.7|12166.7|12155.7|12165.8|12154.8|40
1659647100000|2022-08-04 21:05:00|12166.6|12155.6|12164|12156|12166.6|12156|12163.5|12153.8|89
1659647400000|2022-08-04 21:10:00|12163.9|12155.7|12163.1|12154.1|12165.8|12158.5|12161.7|12153|303
1659647700000|2022-08-04 21:15:00|12162.8|12154|12160.4|12155.1|12164.7|12158.8|12160.2|12151.2|282
1659648000000|2022-08-04 21:20:00|12160.6|12154|12162.5|12153.4|12164.3|12157.2|12160.4|12151.8|239
1659648300000|2022-08-04 21:25:00|12162.2|12153.6|12161.4|12152.7|12163|12156.5|12159|12151.6|286
1659648600000|2022-08-04 21:30:00|12161.2|12152.8|12160.5|12154.1|12162.4|12155.1|12158.8|12150.9|243
1659648900000|2022-08-04 21:35:00|12160.4|12154.2|12160|12153.9|12163.5|12155.1|12158.2|12151.3|270
1659649200000|2022-08-04 21:40:00|12159.8|12153.5|12159.2|12154.6|12160.8|12155.4|12158.7|12153.1|206
1659649500000|2022-08-04 21:45:00|12159.6|12154.9|12160.3|12154.5|12162.7|12155.9|12158.7|12151.4|199
1659649800000|2022-08-04 21:50:00|12160.5|12154|12160.6|12155|12163.5|12156.1|12159.4|12151.9|198
1659650100000|2022-08-04 21:55:00|12161|12155.2|12161.4|12152.5|12167.6|12156.6|12159.1|12151.6|266
1659650400000|2022-08-04 22:00:00|12161.8|12153.1|12164.9|12153.9|12166.1|12158.8|12160.3|12152.6|599
1659650700000|2022-08-04 22:05:00|12164.5|12154.2|12159.6|12155.1|12164.5|12156.3|12159.5|12154.2|408
1659651000000|2022-08-04 22:10:00|12159.7|12154.9|12162.1|12156.5|12164.9|12157.5|12159.4|12154|386
1659651300000|2022-08-04 22:15:00|12162|12156.6|12161.8|12154.9|12166.2|12156.8|12158.5|12153.7|2180
1659651600000|2022-08-04 22:20:00|12161.1|12155.1|12158.7|12155|12162.9|12156.5|12158.3|12154.8|2436
1659651900000|2022-08-04 22:25:00|12158.4|12155.1|12158.4|12155|12159.8|12155.9|12158.2|12154.7|1238
1659652200000|2022-08-04 22:30:00|12158.3|12155.1|12159.2|12156.1|12160.1|12157.2|12157.9|12154.9|1327
1659652500000|2022-08-04 22:35:00|12159.1|12156.2|12159.6|12156.7|12160.6|12157.7|12158|12154.8|936
1659652800000|2022-08-04 22:40:00|12159.5|12156.8|12159.1|12155.9|12160.5|12157.9|12158.6|12155.3|810
1659653100000|2022-08-04 22:45:00|12159|12155.8|12159.8|12157.1|12160.4|12157.3|12157.8|12154.5|551
1659653400000|2022-08-04 22:50:00|12159.9|12157|12159.5|12157|12160.6|12158.2|12158.6|12156.3|302
1659653700000|2022-08-04 22:55:00|12159.2|12157.7|12160|12156.8|12160.7|12158.3|12158.8|12156.2|541
1659654000000|2022-08-04 23:00:00|12159.9|12157|12162.1|12159.8|12162.9|12160.7|12159.3|12157|614
1659654300000|2022-08-04 23:05:00|12162|12159.9|12164.5|12162.2|12164.9|12162.6|12161.3|12158.8|686
1659654600000|2022-08-04 23:10:00|12164.6|12162.3|12161.5|12158.4|12164.6|12162.4|12160.9|12158.2|522
1659654900000|2022-08-04 23:15:00|12161.3|12158.3|12161.8|12160.3|12163.4|12161.5|12160.7|12158.3|343
1659655200000|2022-08-04 23:20:00|12161.7|12160.2|12161.4|12159.9|12164.8|12163|12160.4|12158.9|680
1659655500000|2022-08-04 23:25:00|12160.9|12158.7|12161|12159.5|12161.4|12159.6|12158.7|12156.3|476
1659655800000|2022-08-04 23:30:00|12160.9|12159.4|12157.2|12155.7|12163.5|12161|12157.1|12155.4|488
1659656100000|2022-08-04 23:35:00|12157.1|12155.6|12158.1|12156.6|12161.2|12159.5|12156.9|12154.6|339
1659656400000|2022-08-04 23:40:00|12158|12156.5|12158.6|12157.1|12159.5|12157.9|12157.5|12155.5|378
1659656700000|2022-08-04 23:45:00|12158.5|12157|12156|12154.5|12158.6|12157|12155.3|12153.8|470
1659657000000|2022-08-04 23:50:00|12155.9|12154.4|12160.3|12158.8|12160.3|12158.8|12155.3|12153.7|497
1659657300000|2022-08-04 23:55:00|12160.9|12159.4|12159.4|12157.9|12161.2|12159.7|12158.1|12156.6|246
1659657600000|2022-08-05 00:00:00|12159.3|12157.8|12151.3|12149.8|12159.5|12158|12150.6|12149.4|614
1659657900000|2022-08-05 00:05:00|12151.2|12149.7|12147.4|12146.5|12151.6|12150.7|12145.3|12144.4|596
1659658200000|2022-08-05 00:10:00|12147.5|12146.6|12146.5|12145|12148.6|12147.5|12144.7|12143.7|515
1659658500000|2022-08-05 00:15:00|12146.6|12145.1|12147|12146.1|12150|12148.7|12145.1|12144.2|478
1659658800000|2022-08-05 00:20:00|12147.4|12146.5|12147.8|12146.9|12149.8|12148.9|12146.7|12145.8|386
1659659100000|2022-08-05 00:25:00|12147.7|12146.8|12146.8|12145.9|12149.8|12148.8|12146.5|12145.4|343
1659659400000|2022-08-05 00:30:00|12146.7|12145.8|12146.7|12145.8|12147.9|12147|12145.6|12144.5|324
1659659700000|2022-08-05 00:35:00|12146.8|12145.9|12143.4|12142.5|12148.1|12147.1|12142.7|12141.8|331
1659660000000|2022-08-05 00:40:00|12143.5|12142.6|12142.7|12141.8|12145.8|12144.9|12142.6|12141.7|439
1659660300000|2022-08-05 00:45:00|12142.8|12141.9|12141.2|12140.3|12144.2|12143.3|12139.3|12138.4|513
1659660600000|2022-08-05 00:50:00|12141.3|12140.4|12136.8|12135.3|12145.1|12144.2|12135.2|12134|672
1659660900000|2022-08-05 00:55:00|12136.7|12135.2|12138.6|12137.7|12140.9|12140|12135.9|12135|520
1659661200000|2022-08-05 01:00:00|12138.5|12137.6|12137.5|12136.6|12141.1|12139.9|12137.5|12136.5|426
1659661500000|2022-08-05 01:05:00|12137.6|12136.7|12141.3|12139.8|12142.6|12141.7|12137.6|12136.7|587
1659661800000|2022-08-05 01:10:00|12141.4|12139.9|12140.1|12139.2|12142.7|12141.2|12137.9|12136.9|576
1659662100000|2022-08-05 01:15:00|12140.2|12138.7|12141.1|12140.2|12144.4|12143.5|12139.8|12137.9|583
1659662400000|2022-08-05 01:20:00|12141.3|12139.8|12143.7|12142.8|12144|12142.9|12139.8|12138.9|570
1659662700000|2022-08-05 01:25:00|12143.5|12142.6|12138.6|12137.7|12143.6|12142.7|12138.4|12137.5|418
1659663000000|2022-08-05 01:30:00|12138.7|12137.8|12138.9|12138|12142.2|12140.9|12137.9|12136.8|557
1659663300000|2022-08-05 01:35:00|12138.8|12137.9|12137.9|12137|12141.1|12140.2|12137.6|12136.7|523
1659663600000|2022-08-05 01:40:00|12137.6|12136.7|12131.5|12130.6|12138.7|12137.8|12131.2|12130.3|614
1659663900000|2022-08-05 01:45:00|12131.6|12130.7|12144.2|12143.3|12144.2|12143.3|12130.7|12129.8|789
1659664200000|2022-08-05 01:50:00|12143.9|12143|12142.5|12141|12144.6|12143.6|12140.4|12139.5|641
1659664500000|2022-08-05 01:55:00|12142.6|12141.1|12141.5|12140.6|12142.7|12141.5|12138|12137.1|508
1659664800000|2022-08-05 02:00:00|12141.6|12140.7|12142.3|12141.4|12143.7|12142.8|12138.3|12137.4|572
1659665100000|2022-08-05 02:05:00|12142.4|12141.5|12141.9|12141|12145.2|12144.2|12141.8|12140.5|488
1659665400000|2022-08-05 02:10:00|12141.8|12140.9|12145.4|12144.5|12145.5|12144.6|12140.8|12139.9|449
1659665700000|2022-08-05 02:15:00|12145.5|12144.6|12145.3|12144.4|12147.2|12146.3|12145|12143.9|383
1659666000000|2022-08-05 02:20:00|12145.5|12144.6|12142|12141.1|12146.3|12145.4|12141.7|12140.8|510
1659666300000|2022-08-05 02:25:00|12141.7|12140.8|12140.7|12139.8|12141.8|12140.9|12139.5|12138.5|426
1659666600000|2022-08-05 02:30:00|12140.9|12140|12144.6|12143.7|12145.3|12143.9|12140.8|12139.8|516
1659666900000|2022-08-05 02:35:00|12144.7|12143.8|12144.7|12143.8|12145.4|12144.5|12143.2|12142.3|537
1659667200000|2022-08-05 02:40:00|12144.6|12143.7|12142.1|12141.2|12145.5|12144.6|12141.2|12140.3|499
1659667500000|2022-08-05 02:45:00|12142.2|12141.3|12142.2|12141.3|12142.9|12141.9|12139.7|12138.8|533
1659667800000|2022-08-05 02:50:00|12142.1|12141.2|12141.6|12140.7|12142.6|12141.7|12139.6|12138.7|520
1659668100000|2022-08-05 02:55:00|12141.7|12140.8|12139.6|12138.7|12141.9|12140.8|12138.1|12137.2|388
1659668400000|2022-08-05 03:00:00|12139.8|12138.9|12141.7|12140.8|12142.3|12141.4|12139.3|12138.4|354
1659668700000|2022-08-05 03:05:00|12141.6|12140.7|12140.7|12139.8|12144.1|12143|12140.5|12139.6|352
1659669000000|2022-08-05 03:10:00|12140.6|12139.7|12139.2|12138.3|12142|12140.9|12138.4|12137.5|391
1659669300000|2022-08-05 03:15:00|12139.1|12138.2|12140.7|12139.2|12140.7|12139.6|12138.2|12137|294
1659669600000|2022-08-05 03:20:00|12140.6|12139.1|12143.6|12142.7|12144.2|12142.8|12140|12139|398
1659669900000|2022-08-05 03:25:00|12143.9|12143|12143.2|12141.7|12145.6|12144.5|12142.3|12141.2|392
1659670200000|2022-08-05 03:30:00|12143.3|12141.8|12143|12142.1|12144.4|12143.5|12141.5|12140.3|401
1659670500000|2022-08-05 03:35:00|12143.1|12142.2|12144.9|12144|12146|12144.9|12142.7|12141.4|255
1659670800000|2022-08-05 03:40:00|12144.8|12143.9|12145.6|12144.1|12146|12144.8|12143.4|12142|281
1659671100000|2022-08-05 03:45:00|12145.5|12144|12144.7|12143.2|12145.5|12144.1|12143.2|12142.3|294
1659671400000|2022-08-05 03:50:00|12144.6|12143.1|12145.6|12144.1|12147.6|12146.4|12144.6|12143.1|341
1659671700000|2022-08-05 03:55:00|12145.7|12144.2|12144.1|12143.2|12147.2|12146|12144|12143|401
1659672000000|2022-08-05 04:00:00|12144|12143.1|12145.6|12144.7|12145.6|12144.7|12143.1|12141.9|361
1659672300000|2022-08-05 04:05:00|12145.5|12144.6|12143|12142.1|12145.7|12144.8|12143|12141.8|218
1659672600000|2022-08-05 04:10:00|12143.1|12142.2|12143.3|12142.4|12143.8|12142.9|12141.9|12140.8|268
1659672900000|2022-08-05 04:15:00|12143.2|12142.3|12142.6|12141.7|12144|12143.1|12141.7|12140.6|280
1659673200000|2022-08-05 04:20:00|12142.7|12141.8|12141.3|12140.4|12142.7|12141.8|12139|12138.1|298
1659673500000|2022-08-05 04:25:00|12141.1|12140.2|12140.3|12139.4|12142.5|12141.6|12140.3|12139.1|291
1659673800000|2022-08-05 04:30:00|12140.2|12139.3|12143.3|12142.4|12143.8|12142.9|12139.3|12138.4|275
1659674100000|2022-08-05 04:35:00|12143.4|12142.5|12141.7|12140.8|12144.1|12142.9|12141.4|12140.2|250
1659674400000|2022-08-05 04:40:00|12141.6|12140.7|12142.1|12141.2|12142.4|12141.2|12140.3|12139.3|290
1659674700000|2022-08-05 04:45:00|12142|12141.1|12141.1|12140.2|12143.3|12142.4|12139.5|12138.3|296
1659675000000|2022-08-05 04:50:00|12141|12140.1|12140.4|12139.5|12141.6|12140.7|12139.6|12138.7|372
1659675300000|2022-08-05 04:55:00|12140.1|12139.2|12141.3|12140.4|12142.2|12141.3|12137.1|12136.2|368
1659675600000|2022-08-05 05:00:00|12141.2|12140.3|12139.3|12138.4|12141.9|12141|12138.1|12137.2|385
1659675900000|2022-08-05 05:05:00|12139.2|12138.3|12138.5|12137.6|12139.7|12138.8|12137.9|12137|321
1659676200000|2022-08-05 05:10:00|12138.4|12137.5|12139.4|12138.5|12141.1|12139.8|12138.4|12137.5|355
1659676500000|2022-08-05 05:15:00|12139.5|12138.6|12139.6|12138.7|12140.1|12139.2|12138.4|12137.3|347
1659676800000|2022-08-05 05:20:00|12139.7|12138.8|12141.4|12140.5|12141.6|12140.7|12139.4|12138.3|371
1659677100000|2022-08-05 05:25:00|12141.7|12140.8|12141.7|12140.8|12144.2|12143.3|12139.4|12138.3|466
1659677400000|2022-08-05 05:30:00|12141.6|12140.7|12144.1|12143.2|12145.1|12144.2|12141.4|12140.5|370
1659677700000|2022-08-05 05:35:00|12144.2|12143.3|12143.8|12142.9|12145|12144.1|12142.5|12141.6|290
1659678000000|2022-08-05 05:40:00|12144|12143.1|12146.9|12146|12147.4|12146.5|12143.4|12142.5|380
1659678300000|2022-08-05 05:45:00|12146.8|12145.9|12149.7|12148.8|12150.4|12149.5|12146.4|12145.5|358
1659678600000|2022-08-05 05:50:00|12149.6|12148.7|12147.1|12146.2|12150|12149.1|12145.6|12144.5|479
1659678900000|2022-08-05 05:55:00|12147|12146.1|12145.5|12144|12147.4|12146.5|12141.2|12140.2|652
1659679200000|2022-08-05 06:00:00|12145.4|12143.9|12145.6|12144.7|12145.9|12144.9|12142.6|12141.7|686
1659679500000|2022-08-05 06:05:00|12145.7|12144.8|12143.4|12142.5|12146.8|12145.9|12142.9|12141.8|611
1659679800000|2022-08-05 06:10:00|12143.3|12142.4|12137.6|12136.7|12143.5|12142.6|12137.1|12136.2|727
1659680100000|2022-08-05 06:15:00|12137.3|12136.4|12137.9|12137|12141.8|12140.9|12136.2|12135.3|536
1659680400000|2022-08-05 06:20:00|12137.8|12136.9|12139.1|12138.2|12140.6|12139.7|12136.3|12135.4|452
1659680700000|2022-08-05 06:25:00|12139.2|12138.3|12140.7|12139.8|12142.5|12141.4|12137.4|12136.5|703
1659681000000|2022-08-05 06:30:00|12140.5|12139.6|12146.8|12145.3|12146.8|12145.6|12138.9|12137.9|682
1659681300000|2022-08-05 06:35:00|12146.7|12145.2|12154.2|12153.3|12154.8|12153.9|12146|12144.8|670
1659681600000|2022-08-05 06:40:00|12154.3|12152.8|12152.1|12149.9|12159.2|12157.9|12148.9|12147.7|726
1659681900000|2022-08-05 06:45:00|12151.7|12150.2|12153.3|12151.8|12155|12154.1|12148.7|12147.5|746
1659682200000|2022-08-05 06:50:00|12152.8|12151.9|12159.9|12158.4|12160.5|12159.6|12151.7|12150.8|805
1659682500000|2022-08-05 06:55:00|12160.1|12158.6|12163.7|12162.2|12165.9|12164.4|12155.2|12154|737
1659682800000|2022-08-05 07:00:00|12163.4|12162.5|12164.7|12163.2|12169.8|12168.9|12162.1|12161.2|907
1659683100000|2022-08-05 07:05:00|12164.8|12163.3|12158.4|12157.5|12167|12165.5|12157.9|12157|898
1659683400000|2022-08-05 07:10:00|12158.3|12157.4|12160.2|12158.7|12164|12162.9|12157.9|12156.8|796
1659683700000|2022-08-05 07:15:00|12160.3|12158.8|12156.8|12155.9|12160.5|12159.4|12154.5|12153.4|680
1659684000000|2022-08-05 07:20:00|12156.9|12156|12157.2|12156.3|12161.5|12160.6|12155.3|12154.4|607
1659684300000|2022-08-05 07:25:00|12157.3|12156.4|12156.2|12155.3|12159.5|12158.6|12154.6|12153.7|650
1659684600000|2022-08-05 07:30:00|12156.3|12155.4|12161.7|12160.8|12164.2|12163.3|12156.2|12155.1|679
1659684900000|2022-08-05 07:35:00|12161.9|12161|12160.9|12160|12163.9|12162.9|12158.9|12157.9|666
1659685200000|2022-08-05 07:40:00|12160.8|12159.9|12159.3|12158.4|12161.5|12160.6|12158.4|12157.5|517
1659685500000|2022-08-05 07:45:00|12159.4|12158.5|12158.6|12157.7|12161.7|12160.8|12158.4|12157.5|627
1659685800000|2022-08-05 07:50:00|12158.7|12157.8|12158.8|12157.9|12161|12160.1|12158.5|12157.6|424
1659686100000|2022-08-05 07:55:00|12158.9|12158|12155.4|12154.5|12161|12160.1|12153.1|12152.2|826
1659686400000|2022-08-05 08:00:00|12155.5|12154.6|12152.9|12151.4|12157.4|12156.5|12144.6|12143.7|1147
1659686700000|2022-08-05 08:05:00|12152.6|12151.7|12151.3|12150.4|12152.9|12152|12143.6|12142.7|614
1659687000000|2022-08-05 08:10:00|12151.4|12150.5|12150.7|12149.8|12152.7|12151.5|12147.5|12146.6|624
1659687300000|2022-08-05 08:15:00|12150.8|12149.9|12143.7|12142.8|12150.8|12149.9|12138.5|12137.3|900
1659687600000|2022-08-05 08:20:00|12143.3|12142.2|12144.8|12143.9|12145|12144|12141.7|12140.8|561
1659687900000|2022-08-05 08:25:00|12144.9|12144|12146.2|12145.3|12150.4|12149.5|12144.8|12143.9|621
1659688200000|2022-08-05 08:30:00|12146.3|12145.4|12145.6|12144.1|12148.9|12148|12143|12142.1|654
1659688500000|2022-08-05 08:35:00|12145.5|12144|12147.6|12146.7|12151.2|12150.2|12142.9|12142|566
1659688800000|2022-08-05 08:40:00|12147.4|12146.5|12143.4|12142.5|12150.6|12149.7|12142.6|12141.6|485
1659689100000|2022-08-05 08:45:00|12143|12142.1|12146.3|12145.4|12147.8|12146.9|12142.8|12141.9|501
1659689400000|2022-08-05 08:50:00|12146.6|12145.7|12144.5|12143.6|12147.6|12146.7|12142.7|12141.8|546
1659689700000|2022-08-05 08:55:00|12144.3|12143.4|12145|12144.1|12146.3|12145.3|12140.5|12139.6|513
1659690000000|2022-08-05 09:00:00|12145.1|12144.2|12142.7|12141.8|12149.3|12148.4|12142.4|12141.5|597
1659690300000|2022-08-05 09:05:00|12142.6|12141.7|12139.3|12138.4|12143.3|12142.4|12138.7|12137.6|675
1659690600000|2022-08-05 09:10:00|12139.2|12138.3|12141.7|12140.8|12143.1|12142.2|12138.4|12137.5|486
1659690900000|2022-08-05 09:15:00|12141.6|12140.7|12140.3|12139.4|12143.8|12142.9|12138.7|12137.5|690
1659691200000|2022-08-05 09:20:00|12140.4|12139.5|12136.6|12135.7|12142.6|12141.7|12136.6|12135.7|584
1659691500000|2022-08-05 09:25:00|12137|12136.1|12134.2|12133.3|12139.2|12138.3|12132.7|12131.6|537
1659691800000|2022-08-05 09:30:00|12134.3|12133.4|12129.4|12128.5|12134.9|12133.9|12128.3|12127.4|498
1659692100000|2022-08-05 09:35:00|12129.2|12128.3|12127.5|12126.6|12132.1|12131.2|12127.4|12126.5|524
1659692400000|2022-08-05 09:40:00|12127.6|12126.7|12128.5|12127.6|12130.8|12129.9|12126.6|12125.7|598
1659692700000|2022-08-05 09:45:00|12128.3|12127.4|12131|12130.1|12132.1|12131.2|12127.6|12126.7|600
1659693000000|2022-08-05 09:50:00|12130.9|12130|12127.1|12126.2|12132.2|12131|12125.7|12124.8|526
1659693300000|2022-08-05 09:55:00|12127.5|12126.6|12134.6|12133.7|12134.9|12134|12127.3|12126.3|694
1659693600000|2022-08-05 10:00:00|12134.4|12133.5|12135.6|12134.7|12140.6|12139.7|12134.1|12133|672
1659693900000|2022-08-05 10:05:00|12135.7|12134.8|12136.4|12135.5|12137.6|12136.7|12130.6|12129.7|486
1659694200000|2022-08-05 10:10:00|12136.3|12135.4|12133.7|12132.8|12137.2|12136.3|12133.5|12132.5|465
1659694500000|2022-08-05 10:15:00|12133.6|12132.7|12136.9|12136|12138.4|12137.5|12132.8|12131.9|513
1659694800000|2022-08-05 10:20:00|12137|12136.1|12132.7|12131.8|12137.9|12137|12132.7|12131.8|567
1659695100000|2022-08-05 10:25:00|12132.9|12132|12134.5|12133.6|12135|12134.1|12127.5|12126.6|500
1659695400000|2022-08-05 10:30:00|12134.7|12133.8|12129.9|12129|12135.6|12134.7|12129.7|12128.8|487
1659695700000|2022-08-05 10:35:00|12130|12129.1|12129.1|12128.2|12131.2|12130.3|12125.9|12124.9|455
1659696000000|2022-08-05 10:40:00|12129|12128.1|12128.3|12127.4|12131.9|12131|12126.4|12125.5|579
1659696300000|2022-08-05 10:45:00|12128.2|12127.3|12131.8|12130.9|12132.4|12131.5|12126|12125.1|448
1659696600000|2022-08-05 10:50:00|12131.7|12130.8|12130.8|12129.9|12133.2|12132.3|12125.3|12124.4|651
1659696900000|2022-08-05 10:55:00|12130.9|12130|12142|12141.1|12144.9|12144|12130.6|12129.7|683
1659697200000|2022-08-05 11:00:00|12141.8|12140.9|12141.8|12140.9|12142.8|12141.9|12137.8|12136.9|685
1659697500000|2022-08-05 11:05:00|12142|12141.1|12140.2|12139.3|12145.6|12144.7|12137.7|12136.7|534
1659697800000|2022-08-05 11:10:00|12140|12139.1|12144.1|12143.2|12148|12147.1|12138|12137.1|662
1659698100000|2022-08-05 11:15:00|12144.3|12143.4|12140|12139.1|12144.4|12143.5|12136.9|12136|529
1659698400000|2022-08-05 11:20:00|12140.2|12139.3|12137.2|12136.3|12140.5|12139.6|12136.1|12135.2|565
1659698700000|2022-08-05 11:25:00|12137.3|12136.4|12144.2|12143.3|12144.9|12144|12136.8|12135.9|628
1659699000000|2022-08-05 11:30:00|12144.3|12143.4|12140.3|12139.4|12147.6|12146.7|12140.3|12139.4|581
1659699300000|2022-08-05 11:35:00|12140.4|12139.5|12143.7|12142.8|12144.3|12143|12138.6|12137.7|459
1659699600000|2022-08-05 11:40:00|12143.5|12142.6|12139.7|12138.8|12146.1|12145.2|12139.3|12138.4|643
1659699900000|2022-08-05 11:45:00|12139.6|12138.7|12141.4|12140.5|12143.2|12142.3|12137.5|12136.5|675
1659700200000|2022-08-05 11:50:00|12141.5|12140.6|12140|12139.1|12143.9|12143|12137|12136.1|796
1659700500000|2022-08-05 11:55:00|12139.7|12138.8|12140|12139.1|12143.3|12142.4|12139.4|12138.3|696
1659700800000|2022-08-05 12:00:00|12140.1|12139.2|12143.9|12143|12144|12143.1|12137.5|12136.5|782
1659701100000|2022-08-05 12:05:00|12143.8|12142.9|12139.8|12138.9|12146.1|12145.2|12138.2|12137.3|489
1659701400000|2022-08-05 12:10:00|12139.5|12138.6|12142.7|12141.8|12144.3|12143.4|12137|12135.8|503
1659701700000|2022-08-05 12:15:00|12142.5|12141.6|12141.2|12140.3|12145.5|12144.6|12137.6|12136.7|777
1659702000000|2022-08-05 12:20:00|12140.6|12139.7|12144|12142.5|12148.9|12148|12138.8|12137.9|763
1659702300000|2022-08-05 12:25:00|12143.7|12142.8|12144.8|12139.9|12149.6|12148.2|12142|12135|1151
1659702600000|2022-08-05 12:30:00|12147.4|12136.4|12083.6|12082.1|12147.4|12137|12070.7|12068.8|2464
1659702900000|2022-08-05 12:35:00|12083.7|12082.2|12080.8|12079.9|12086.7|12085.2|12068.3|12067.1|1990
1659703200000|2022-08-05 12:40:00|12081.2|12079.7|12066.8|12065.9|12084.4|12082.9|12066.3|12064.9|1945
1659703500000|2022-08-05 12:45:00|12067.3|12065.8|12043.2|12041.7|12067.6|12066.2|12041.1|12039.8|1806
1659703800000|2022-08-05 12:50:00|12043|12041.5|12034|12033.1|12056.3|12054.8|12033.8|12032.5|1819
1659704100000|2022-08-05 12:55:00|12034.8|12033.9|12027.8|12026.9|12039.1|12037.6|12026|12024.5|1669
1659704400000|2022-08-05 13:00:00|12027.2|12026.3|12037.9|12037|12039.2|12037.8|12025.9|12024.9|1628
1659704700000|2022-08-05 13:05:00|12037.7|12036.2|12031.8|12030.3|12042.6|12041.1|12030.5|12029.6|1643
1659705000000|2022-08-05 13:10:00|12032|12030.5|12018.8|12017.9|12032.7|12031.2|12015.8|12014.9|1492
1659705300000|2022-08-05 13:15:00|12018.7|12017.8|12014.5|12013.6|12025.4|12024.3|12014|12013.1|1365
1659705600000|2022-08-05 13:20:00|12014.4|12013.5|12011.6|12010.7|12015.3|12014.4|12003.9|12003|1257
1659705900000|2022-08-05 13:25:00|12011.5|12010.6|12024.3|12023.4|12025.2|12024.1|12010.9|12010|1238
1659706200000|2022-08-05 13:30:00|12024.1|12023.2|12036|12035.1|12037.6|12036.7|12019.5|12018.6|1620
1659706500000|2022-08-05 13:35:00|12036.4|12035.5|12031.4|12030.5|12040.1|12039.2|12028.9|12028|1465
1659706800000|2022-08-05 13:40:00|12031.5|12030.6|12039.3|12038.4|12040.3|12039|12023.9|12022.7|1395
1659707100000|2022-08-05 13:45:00|12039.2|12038.3|12038.8|12037.3|12040.4|12039.5|12029.6|12028.7|1297
1659707400000|2022-08-05 13:50:00|12038.7|12037.2|12048|12047.1|12055.3|12054.2|12036.8|12035.9|1544
1659707700000|2022-08-05 13:55:00|12047.8|12046.9|12049.9|12049|12052.7|12051.8|12044.9|12044|1359
1659708000000|2022-08-05 14:00:00|12049.8|12048.9|12044.8|12043.9|12050.1|12049.2|12036.8|12035.7|1493
1659708300000|2022-08-05 14:05:00|12044.9|12044|12046.2|12045.3|12048.2|12047.1|12039.3|12038.4|1441
1659708600000|2022-08-05 14:10:00|12046.3|12045.4|12056.9|12056|12060.3|12059.4|12043.4|12042.4|1322
1659708900000|2022-08-05 14:15:00|12056.8|12055.9|12062|12061.1|12063.6|12062.4|12050.3|12049.4|1379
1659709200000|2022-08-05 14:20:00|12062.2|12061.3|12060.1|12059.2|12065|12064.1|12057.7|12056.7|1124
1659709500000|2022-08-05 14:25:00|12060.2|12059.3|12057.1|12056.2|12065.1|12063.9|12052.2|12051.3|1317
1659709800000|2022-08-05 14:30:00|12057.4|12056.5|12059.8|12058.9|12067.1|12066|12056|12055.1|1337
1659710100000|2022-08-05 14:35:00|12059.7|12058.8|12069.6|12068.7|12070.1|12069.2|12059.7|12058.8|1013
1659710400000|2022-08-05 14:40:00|12069.7|12068.8|12066.7|12065.8|12070.6|12069.7|12065.6|12064.7|898
1659710700000|2022-08-05 14:45:00|12066.6|12065.7|12057.6|12056.7|12069.2|12068.3|12055.6|12054.7|967
1659711000000|2022-08-05 14:50:00|12057.7|12056.8|12055.4|12054.5|12062|12060.8|12051.7|12050.8|1162
1659711300000|2022-08-05 14:55:00|12055.6|12054.7|12062.9|12062|12062.9|12062|12055|12054.1|1134
1659711600000|2022-08-05 15:00:00|12062.1|12061.2|12057.8|12056.9|12062.1|12061.2|12052.7|12051.8|1046
1659711900000|2022-08-05 15:05:00|12058.1|12057.2|12057.6|12056.7|12058.7|12057.8|12051.4|12050.3|968
1659712200000|2022-08-05 15:10:00|12057.5|12056.6|12055.9|12055|12060.3|12059.4|12054.4|12053.5|918
1659712500000|2022-08-05 15:15:00|12055.7|12054.8|12057.2|12056.3|12061|12060.1|12055.2|12054.3|812
1659712800000|2022-08-05 15:20:00|12057.3|12056.4|12043.8|12042.9|12057.4|12056.5|12040.9|12040|999
1659713100000|2022-08-05 15:25:00|12043.9|12043|12044.9|12044|12046.9|12046|12039.7|12038.8|941
1659713400000|2022-08-05 15:30:00|12045|12044.1|12051.8|12050.9|12056|12055.1|12044.8|12043.9|912
1659713700000|2022-08-05 15:35:00|12051.9|12051|12057.9|12057|12060.3|12059.4|12049.8|12048.8|1033
1659714000000|2022-08-05 15:40:00|12057.8|12056.9|12058.8|12057.9|12061.8|12060.9|12055.1|12054.2|846
1659714300000|2022-08-05 15:45:00|12058.7|12057.8|12056.4|12055.5|12063.2|12062.3|12055.7|12054.8|960
1659714600000|2022-08-05 15:50:00|12056.3|12055.4|12056.6|12055.7|12062.6|12061.7|12055.9|12055|868
1659714900000|2022-08-05 15:55:00|12056.5|12055.6|12060.9|12060|12062.3|12061.4|12053.1|12052.2|715
1659715200000|2022-08-05 16:00:00|12061|12060.1|12065|12064.1|12065.1|12064.2|12055.2|12054.3|913
1659715500000|2022-08-05 16:05:00|12064.8|12063.9|12059|12057.5|12071.5|12070.6|12058.5|12057.4|1121
1659715800000|2022-08-05 16:10:00|12058.9|12057.4|12058.7|12057.8|12061.5|12060.6|12057|12055.8|847
1659716100000|2022-08-05 16:15:00|12059.1|12058.2|12057.8|12056.9|12060.8|12059.9|12055.4|12054.2|720
1659716400000|2022-08-05 16:20:00|12057.9|12057|12064.8|12063.9|12066.1|12065.2|12057.8|12056.9|675
1659716700000|2022-08-05 16:25:00|12064.7|12063.8|12065.9|12065|12069.1|12067.9|12063.9|12063|684
1659717000000|2022-08-05 16:30:00|12065.8|12064.9|12066.6|12065.7|12069|12068.1|12063.4|12062.5|676
1659717300000|2022-08-05 16:35:00|12066.7|12065.8|12067.5|12066.6|12070.8|12069.9|12066.3|12065.4|668
1659717600000|2022-08-05 16:40:00|12067.4|12066.5|12071.7|12070.8|12072.5|12071.6|12066.9|12066|641
1659717900000|2022-08-05 16:45:00|12071.8|12070.9|12078.4|12077.5|12080|12079.1|12070.5|12069.4|742
1659718200000|2022-08-05 16:50:00|12078.3|12077.4|12076.1|12075.2|12084.9|12084|12074.9|12074|959
1659718500000|2022-08-05 16:55:00|12076|12075.1|12078.5|12077|12081.3|12080.4|12074.6|12073.6|824
1659718800000|2022-08-05 17:00:00|12078.3|12076.8|12084.8|12083.9|12085|12084.1|12075.3|12074.2|716
1659719100000|2022-08-05 17:05:00|12084.9|12084|12082.9|12082|12088.3|12087.4|12082.3|12081.4|833
1659719400000|2022-08-05 17:10:00|12083.4|12081.9|12093.1|12092.2|12093.8|12092.9|12083.2|12081.9|882
1659719700000|2022-08-05 17:15:00|12093.2|12092.3|12089.5|12088.6|12095|12093.9|12089.5|12088.4|890
1659720000000|2022-08-05 17:20:00|12089.7|12088.8|12083.5|12082|12090.2|12089|12081.9|12080.8|850
1659720300000|2022-08-05 17:25:00|12084.2|12082.6|12080.6|12079.1|12085.5|12084.3|12078.1|12076.9|696
1659720600000|2022-08-05 17:30:00|12080.5|12079|12075.2|12073.7|12081.3|12080.1|12074.7|12073.5|674
1659720900000|2022-08-05 17:35:00|12075.6|12074.1|12078.5|12077.6|12079.4|12078.2|12074|12073|593
1659721200000|2022-08-05 17:40:00|12078.3|12077.4|12078.5|12077|12082.4|12081.3|12077.6|12076.7|563
1659721500000|2022-08-05 17:45:00|12078.3|12076.8|12079|12078.1|12081.9|12081|12077.7|12076.7|841
1659721800000|2022-08-05 17:50:00|12078.9|12078|12077|12076.1|12079.3|12078.4|12075.2|12074.3|638
1659722100000|2022-08-05 17:55:00|12076.9|12076|12074.1|12073.2|12077.9|12077|12073.2|12072.3|570
1659722400000|2022-08-05 18:00:00|12074.2|12073.3|12075.9|12075|12078.7|12077.6|12073.2|12072.3|564
1659722700000|2022-08-05 18:05:00|12075.8|12074.9|12069|12068.1|12075.8|12074.9|12068.6|12067.7|678
1659723000000|2022-08-05 18:10:00|12069.2|12068.3|12067.4|12066.5|12070.6|12069.2|12064.2|12063.2|608
1659723300000|2022-08-05 18:15:00|12067.6|12066.7|12071.7|12070.2|12073.1|12071.8|12066.3|12065.4|487
1659723600000|2022-08-05 18:20:00|12071.8|12070.3|12071.8|12070.3|12072.7|12071.7|12067.9|12067|648
1659723900000|2022-08-05 18:25:00|12071.7|12070.2|12073.4|12072.5|12074.2|12073.3|12070.5|12069.5|669
1659724200000|2022-08-05 18:30:00|12073.3|12072.4|12073.8|12072.9|12076.3|12075.4|12070.2|12069.2|608
1659724500000|2022-08-05 18:35:00|12073.7|12072.8|12072.5|12071.6|12074.1|12073|12071.4|12070.5|503
1659724800000|2022-08-05 18:40:00|12072.4|12071.5|12070.5|12069.6|12074.3|12073.3|12068.1|12066.9|542
1659725100000|2022-08-05 18:45:00|12070.4|12069.5|12069|12068.1|12071.6|12070.7|12068.4|12067.5|641
1659725400000|2022-08-05 18:50:00|12069.2|12068.3|12064.2|12063.3|12071.1|12070.1|12064.2|12063.3|563
1659725700000|2022-08-05 18:55:00|12064.3|12063.4|12064.6|12063.7|12066.7|12065.8|12062.4|12061.3|602
1659726000000|2022-08-05 19:00:00|12064.5|12063.6|12066.3|12065.4|12068.7|12067.5|12064.5|12063.6|742
1659726300000|2022-08-05 19:05:00|12066.2|12065.3|12067.2|12066.3|12068.4|12066.9|12061.6|12060.7|685
1659726600000|2022-08-05 19:10:00|12067.5|12066|12072.5|12071|12072.9|12071.6|12066.8|12065.5|830
1659726900000|2022-08-05 19:15:00|12072.1|12071.2|12067.8|12066.3|12072.6|12071.6|12066.8|12065.8|589
1659727200000|2022-08-05 19:20:00|12067.9|12067|12069.1|12068.2|12069.2|12068.2|12065.2|12063.7|678
1659727500000|2022-08-05 19:25:00|12069.2|12068.3|12067.1|12066.2|12069.4|12068.4|12066|12064.8|619
1659727800000|2022-08-05 19:30:00|12067.2|12066.3|12072.3|12070.8|12072.7|12071.2|12066.7|12065.5|553
1659728100000|2022-08-05 19:35:00|12072.2|12071.3|12074.7|12073.8|12075|12074.1|12067.7|12066.6|652
1659728400000|2022-08-05 19:40:00|12074.8|12073.9|12072.5|12071.6|12076.7|12075.5|12071|12069.5|519
1659728700000|2022-08-05 19:45:00|12072.6|12071.7|12073.8|12072.3|12077.4|12075.9|12072.4|12071.4|520
1659729000000|2022-08-05 19:50:00|12073.9|12072.4|12073.6|12072.1|12076.8|12075.7|12068.9|12067.9|760
1659729300000|2022-08-05 19:55:00|12073.7|12072.2|12069.9|12068.4|12074.5|12073.2|12069.4|12068.4|739
1659729600000|2022-08-05 20:00:00|12070|12068.5|12070.9|12069.4|12071.5|12070.1|12068.7|12066.7|401
1659729900000|2022-08-05 20:05:00|12070.8|12069.3|12069.3|12067.8|12071|12069.4|12069|12067.2|242
1659730200000|2022-08-05 20:10:00|12068.8|12067.9|12071.9|12070.4|12073.1|12071.1|12068.8|12067.5|301
1659730500000|2022-08-05 20:15:00|12071.8|12070.3|12075.5|12074|12076.1|12074.9|12071.5|12069.9|234
1659730800000|2022-08-05 20:20:00|12075.6|12074.1|12076.6|12075.1|12077.7|12076.2|12075.6|12073.8|212
1659731100000|2022-08-05 20:25:00|12076.5|12075|12074.1|12072.6|12078.5|12077|12073.6|12072|293
1659731400000|2022-08-05 20:30:00|12074|12072.5|12073|12071.5|12074.3|12073|12071.5|12070.1|322
1659731700000|2022-08-05 20:35:00|12073.6|12072.1|12072.6|12071.1|12075|12072.8|12071.3|12069.5|533
1659732000000|2022-08-05 20:40:00|12072.7|12071.2|12074.5|12072.2|12074.7|12072.8|12071.7|12069.7|345
1659732300000|2022-08-05 20:45:00|12074.4|12072.3|12076.6|12073.7|12077.6|12075.1|12072.7|12071.2|762
1659732600000|2022-08-05 20:50:00|12076.5|12073.6|12076.6|12072.3|12077.3|12074.1|12075|12070.7|544
1659732900000|2022-08-05 20:55:00|12076.8|12070.2|12073.4|12065.2|12080.6|12076.4|12071.9|12062.2|548
1659902400000|2022-08-07 20:00:00|12092.5|12078.8|12089.1|12075.4|12093.2|12078.8|12089.1|12075|19
1659902700000|2022-08-07 20:05:00|12093.1|12075.5|12089.1|12075.4|12093.1|12075.5|12089.1|12075.4|4
1659903000000|2022-08-07 20:10:00|12088.4|12072|12089.8|12073.7|12089.8|12073.7|12088.4|12072|2
1659903300000|2022-08-07 20:15:00|12088.4|12072|12082.8|12069.1|12091.4|12073.9|12082.5|12068.9|28
1659903600000|2022-08-07 20:20:00|12082.5|12069.3|12078|12059|12083.9|12070|12069.6|12054.4|54
1659903900000|2022-08-07 20:25:00|12079.3|12059.4|12077.9|12062.7|12079.3|12064.5|12076.4|12058.6|13
1659904200000|2022-08-07 20:30:00|12071|12063.1|12070.5|12064|12073.2|12064.5|12070.5|12061.2|11
1659904500000|2022-08-07 20:35:00|12070.7|12064.2|12072|12065.5|12074.3|12065.6|12070.7|12062.9|5
1659904800000|2022-08-07 20:40:00|12077.1|12056.3|12072|12065.5|12077.1|12065.5|12072|12056.3|8
1659905100000|2022-08-07 20:45:00|12076.3|12057.1|12074.6|12058.9|12076.3|12058.9|12074.6|12057.1|4
1659905400000|2022-08-07 20:50:00|12075.2|12058.3|12074.6|12058.9|12075.2|12065.5|12072|12058.3|6
1659905700000|2022-08-07 20:55:00|12075.2|12058.3|12075.6|12057.9|12080.3|12070.4|12072.1|12057.9|36
1659906000000|2022-08-07 21:00:00|12072.7|12066.2|12075.1|12065.7|12076.9|12067.3|12072.7|12061.1|14
1659906300000|2022-08-07 21:05:00|12075.5|12065.9|12074.3|12065.2|12078.3|12067.6|12074.3|12059.8|68
1659906600000|2022-08-07 21:10:00|12075.4|12065.4|12071.8|12066.1|12075.4|12067.7|12070.4|12065|77
1659906900000|2022-08-07 21:15:00|12072.1|12067|12071.8|12066.7|12075.9|12067.6|12070.8|12063.9|129
1659907200000|2022-08-07 21:20:00|12071.5|12066.3|12071.7|12065.5|12072.5|12068|12071.3|12064.9|102
1659907500000|2022-08-07 21:25:00|12071.6|12066.9|12070.8|12065.9|12076.3|12067.7|12070.7|12063.2|130
1659907800000|2022-08-07 21:30:00|12070.9|12065.3|12070.5|12065.9|12073.3|12066.7|12070.5|12063.1|119
1659908100000|2022-08-07 21:35:00|12070.6|12065.7|12071.9|12064.8|12072.8|12066.3|12070.5|12064|124
1659908400000|2022-08-07 21:40:00|12072.2|12064.7|12071.5|12065.4|12072.7|12066.7|12070.6|12063.8|89
1659908700000|2022-08-07 21:45:00|12071.8|12064.1|12070.7|12061.9|12073.5|12066.2|12069.3|12060.9|147
1659909000000|2022-08-07 21:50:00|12070.6|12061.7|12070.6|12064.4|12073.4|12065.1|12069.6|12061.2|132
1659909300000|2022-08-07 21:55:00|12072.2|12062.8|12070.6|12064.6|12072.2|12065.2|12069.8|12062.8|108
1659909600000|2022-08-07 22:00:00|12071.5|12063.8|12064.6|12060.2|12073|12066.2|12062|12057.4|718
1659909900000|2022-08-07 22:05:00|12064.8|12060.3|12063.3|12059.2|12068.8|12063.4|12062|12057.4|328
1659910200000|2022-08-07 22:10:00|12063.2|12059.8|12065.7|12062.6|12067.1|12063.3|12062.8|12058.5|667
1659910500000|2022-08-07 22:15:00|12065.8|12062.5|12062.3|12058.7|12067|12063.9|12059.7|12056.6|1116
1659910800000|2022-08-07 22:20:00|12062.4|12058.6|12062|12059|12065|12061.2|12061.4|12058.3|968
1659911100000|2022-08-07 22:25:00|12061.9|12058.9|12060.4|12057.2|12063|12059.9|12059.9|12056.9|612
1659911400000|2022-08-07 22:30:00|12060.5|12057.1|12063.4|12060.2|12066.3|12063.6|12060.4|12057.1|719
1659911700000|2022-08-07 22:35:00|12063.6|12059.9|12063.1|12060|12064.3|12061.8|12060|12057.3|920
1659912000000|2022-08-07 22:40:00|12063|12060.1|12059.4|12056.6|12063.8|12060.2|12059|12055.9|891
1659912300000|2022-08-07 22:45:00|12059.3|12056.3|12059.6|12057|12062.6|12059.7|12058.5|12055.5|670
1659912600000|2022-08-07 22:50:00|12059.5|12057.2|12059.2|12057|12063|12060.2|12058.8|12056|673
1659912900000|2022-08-07 22:55:00|12058.8|12057.3|12061.6|12058.8|12063|12060.6|12058.8|12056.4|741
1659913200000|2022-08-07 23:00:00|12061.5|12058.9|12060.3|12058.8|12062.4|12060.9|12059.3|12057.6|374
1659913500000|2022-08-07 23:05:00|12060.4|12058.9|12062.7|12061.2|12065.2|12063.5|12060.4|12058.9|359
1659913800000|2022-08-07 23:10:00|12062.6|12061.1|12063|12061.5|12064.1|12062.3|12062.4|12060.8|278
1659914100000|2022-08-07 23:15:00|12063.1|12061.6|12061.8|12060.3|12063.4|12062.2|12059.6|12058.3|312
1659914400000|2022-08-07 23:20:00|12061.5|12060.6|12059|12058.1|12062.3|12061.2|12058.8|12057.7|328
1659914700000|2022-08-07 23:25:00|12059.1|12058.2|12062.6|12061.1|12063.6|12062.4|12059.1|12058|314
1659915000000|2022-08-07 23:30:00|12062.5|12061|12061.1|12059.6|12062.9|12061.7|12060.2|12058.7|255
1659915300000|2022-08-07 23:35:00|12061.2|12059.7|12059.1|12057.6|12061.9|12060.6|12058.6|12057.4|211
1659915600000|2022-08-07 23:40:00|12059.2|12057.7|12061.4|12059.9|12062.8|12061.3|12058.6|12057.4|294
1659915900000|2022-08-07 23:45:00|12061.3|12059.8|12061.5|12060|12063.8|12062.5|12060.4|12058.9|310
1659916200000|2022-08-07 23:50:00|12061.6|12060.1|12061.8|12060.9|12064.2|12063.1|12061|12059.9|374
1659916500000|2022-08-07 23:55:00|12061.7|12060.8|12061.9|12060.4|12062.5|12061.3|12059.1|12058|364
1659916800000|2022-08-08 00:00:00|12062|12060.5|12059.4|12057.9|12066.1|12064.9|12054.8|12053.5|719
1659917100000|2022-08-08 00:05:00|12059.5|12058|12055.8|12054.9|12060.1|12058.8|12055.5|12054.3|607
1659917400000|2022-08-08 00:10:00|12055.9|12055|12053.7|12052.2|12057.9|12056.4|12050.9|12049.4|659
1659917700000|2022-08-08 00:15:00|12053.9|12052.4|12054.9|12053.4|12058|12056.5|12052.5|12051.1|788
1659918000000|2022-08-08 00:20:00|12054.8|12053.3|12055|12053.5|12056.5|12055.5|12053.6|12052.2|645
1659918300000|2022-08-08 00:25:00|12054.9|12053.4|12051.1|12050.2|12055|12053.5|12048.4|12047.5|546
1659918600000|2022-08-08 00:30:00|12051|12050.1|12049.7|12048.8|12052.6|12051.3|12048.6|12047.6|483
1659918900000|2022-08-08 00:35:00|12049.6|12048.7|12055.3|12054.4|12056.6|12055.5|12048.1|12047.2|547
1659919200000|2022-08-08 00:40:00|12055.4|12054.5|12057.3|12055.8|12059.2|12058|12055.3|12053.8|666
1659919500000|2022-08-08 00:45:00|12057|12056.1|12057.6|12056.1|12058.7|12057.7|12055.6|12053.8|564
1659919800000|2022-08-08 00:50:00|12057.5|12056|12059.4|12058.5|12059.8|12058.9|12054.6|12053.4|699
1659920100000|2022-08-08 00:55:00|12059.1|12058.2|12057|12056.1|12060.2|12059.3|12055.6|12054.4|407
1659920400000|2022-08-08 01:00:00|12056.9|12056|12059|12058.1|12064.6|12063.7|12055.9|12054.9|548
1659920700000|2022-08-08 01:05:00|12058.9|12058|12063|12062.1|12064.4|12063.1|12057.6|12056.4|452
1659921000000|2022-08-08 01:10:00|12063.2|12061.7|12062.4|12060.9|12064.1|12063.2|12061.3|12060.4|488
1659921300000|2022-08-08 01:15:00|12062.5|12061|12067.1|12066.2|12067.8|12066.9|12061.2|12059.9|493
1659921600000|2022-08-08 01:20:00|12067|12066.1|12065.9|12065|12067.8|12066.9|12065.2|12064.3|440
1659921900000|2022-08-08 01:25:00|12066.2|12064.7|12067|12066.1|12069.2|12068|12065.9|12064.6|288
1659922200000|2022-08-08 01:30:00|12067.1|12066.2|12069.9|12069|12070|12069.1|12066.8|12065.8|424
1659922500000|2022-08-08 01:35:00|12070|12069.1|12069.9|12069|12072.3|12071.1|12069|12067.8|323
1659922800000|2022-08-08 01:40:00|12070|12069.1|12072|12071.1|12073.1|12072.2|12069.7|12068.5|560
1659923100000|2022-08-08 01:45:00|12071.9|12071|12071.9|12071|12074.5|12073.6|12071.3|12070.4|351
1659923400000|2022-08-08 01:50:00|12071.8|12070.9|12070.5|12069.6|12072.9|12071.9|12070.4|12069.5|311
1659923700000|2022-08-08 01:55:00|12070.6|12069.7|12071.7|12070.8|12071.9|12071|12068.7|12067.8|351
1659924000000|2022-08-08 02:00:00|12071.8|12070.9|12066.2|12065.3|12071.8|12070.9|12065.8|12064.7|361
1659924300000|2022-08-08 02:05:00|12066.1|12065.2|12064.1|12062.6|12066.3|12065.4|12063.7|12062.6|316
1659924600000|2022-08-08 02:10:00|12064.3|12062.8|12066.6|12065.7|12066.7|12065.8|12063.4|12062.1|297
1659924900000|2022-08-08 02:15:00|12066.5|12065.6|12067|12066.1|12068.6|12067.7|12064.5|12063.4|467
1659925200000|2022-08-08 02:20:00|12066.9|12066|12072.2|12070.7|12072.4|12071.3|12066.5|12065.6|820
1659925500000|2022-08-08 02:25:00|12072|12071.1|12072.5|12071.6|12072.7|12071.8|12070.7|12069.8|392
1659925800000|2022-08-08 02:30:00|12072.4|12071.5|12071.9|12071|12072.5|12071.6|12069.8|12068.9|574
1659926100000|2022-08-08 02:35:00|12071.8|12070.9|12071.7|12070.8|12073.1|12072.2|12070.9|12070|349
1659926400000|2022-08-08 02:40:00|12071.8|12070.9|12071.6|12070.7|12072.1|12071.2|12069.1|12068.2|362
1659926700000|2022-08-08 02:45:00|12071.7|12070.8|12075.4|12073.9|12076.5|12075|12070.7|12069.8|609
1659927000000|2022-08-08 02:50:00|12075.3|12073.8|12076.7|12075.2|12078.5|12077.3|12075.1|12073.6|494
1659927300000|2022-08-08 02:55:00|12076.6|12075.1|12075.1|12074.2|12078.1|12077|12074.4|12073.5|466
1659927600000|2022-08-08 03:00:00|12075|12074.1|12071.7|12070.8|12076.3|12075.4|12070.5|12069.6|492
1659927900000|2022-08-08 03:05:00|12071.8|12070.9|12071.8|12070.9|12072.4|12071.5|12070.7|12069.8|275
1659928200000|2022-08-08 03:10:00|12071.9|12071|12070.9|12070|12072.2|12071|12070.3|12069.4|353
1659928500000|2022-08-08 03:15:00|12071|12070.1|12075|12074.1|12075.7|12074.8|12070.7|12069.4|356
1659928800000|2022-08-08 03:20:00|12075.1|12074.2|12072.9|12072|12075.8|12074.9|12072.5|12071.6|410
1659929100000|2022-08-08 03:25:00|12072.8|12071.9|12074.2|12073.3|12074.4|12073.4|12072.3|12071.4|287
1659929400000|2022-08-08 03:30:00|12074.3|12073.4|12078.9|12078|12079.6|12078.7|12072.7|12071.8|470
1659929700000|2022-08-08 03:35:00|12078.8|12077.9|12078.7|12077.8|12079|12078.1|12076.8|12075.9|418
1659930000000|2022-08-08 03:40:00|12078.6|12077.7|12078|12077.1|12079.5|12078.6|12076.7|12075.8|428
1659930300000|2022-08-08 03:45:00|12078.2|12077.3|12076.9|12076|12078.2|12077.3|12075.1|12074|313
1659930600000|2022-08-08 03:50:00|12077|12076.1|12077.3|12076.4|12077.6|12076.6|12075.9|12075|257
1659930900000|2022-08-08 03:55:00|12077.4|12076.5|12080|12078.5|12080.9|12080|12075.7|12074.8|249
1659931200000|2022-08-08 04:00:00|12079.7|12078.8|12075.6|12074.7|12079.7|12078.8|12075.6|12074.7|318
1659931500000|2022-08-08 04:05:00|12075.7|12074.8|12072.6|12071.7|12076.1|12075.2|12072.5|12071.6|191
1659931800000|2022-08-08 04:10:00|12072.7|12071.8|12073.7|12072.8|12074.6|12073.7|12071.7|12070.8|271
1659932100000|2022-08-08 04:15:00|12073.8|12072.9|12077|12075.5|12077.2|12076.3|12073.8|12072.9|200
1659932400000|2022-08-08 04:20:00|12077.1|12075.6|12074.9|12074|12077.2|12076.2|12074.6|12073.7|197
1659932700000|2022-08-08 04:25:00|12074.8|12073.9|12073.8|12072.9|12075.1|12074.2|12073.7|12072.5|150
1659933000000|2022-08-08 04:30:00|12073.7|12072.8|12073.3|12072.4|12074|12073.1|12072.7|12071.8|124
1659933300000|2022-08-08 04:35:00|12073.2|12072.3|12073.1|12072.2|12074|12073.1|12072.6|12071.7|125
1659933600000|2022-08-08 04:40:00|12073.6|12072.7|12073.6|12072.7|12074|12073.1|12073.1|12072.2|177
1659933900000|2022-08-08 04:45:00|12073.7|12072.8|12073.9|12073|12074.2|12073.3|12072.5|12071.6|147
1659934200000|2022-08-08 04:50:00|12073.8|12072.9|12075.9|12075|12076|12075.1|12073.5|12072.6|164
1659934500000|2022-08-08 04:55:00|12076|12075.1|12077.1|12076.2|12077.2|12076.3|12074.7|12073.6|212
1659934800000|2022-08-08 05:00:00|12077.2|12076.3|12075.9|12075|12077.3|12076.4|12075.7|12074.8|248
1659935100000|2022-08-08 05:05:00|12076|12075.1|12075.7|12074.8|12076|12075.1|12074.4|12073.5|191
1659935400000|2022-08-08 05:10:00|12075.9|12075|12076.3|12075.4|12080.6|12079.7|12075.7|12074.8|289
1659935700000|2022-08-08 05:15:00|12076.4|12075.5|12077.8|12076.9|12078.6|12077.7|12076.3|12075.4|191
1659936000000|2022-08-08 05:20:00|12077.7|12076.8|12076.4|12075.5|12080.4|12079.5|12076.4|12075.5|258
1659936300000|2022-08-08 05:25:00|12076.5|12075.6|12075.7|12074.8|12076.5|12075.6|12073.9|12073|321
1659936600000|2022-08-08 05:30:00|12075.8|12074.9|12074.4|12073.5|12076.2|12075.3|12073.4|12072.5|413
1659936900000|2022-08-08 05:35:00|12074.5|12073.6|12076.8|12075.9|12078.4|12077.3|12072.4|12071.5|313
1659937200000|2022-08-08 05:40:00|12076.7|12075.8|12076.9|12076|12077.9|12077|12075.1|12074.2|333
1659937500000|2022-08-08 05:45:00|12076.8|12075.9|12077.4|12076.5|12079.1|12078.2|12076|12075.1|267
1659937800000|2022-08-08 05:50:00|12077.2|12076.3|12082.8|12081.9|12082.8|12081.9|12074.9|12074|498
1659938100000|2022-08-08 05:55:00|12082.7|12081.8|12077|12075.5|12083.7|12082.8|12076.4|12075.2|359
1659938400000|2022-08-08 06:00:00|12077.1|12075.6|12083.9|12083|12084.7|12083.8|12077.1|12075.6|706
1659938700000|2022-08-08 06:05:00|12084|12083.1|12078.8|12077.9|12085|12084.1|12078.4|12077.5|604
1659939000000|2022-08-08 06:10:00|12078.7|12077.8|12070.6|12069.7|12078.9|12078|12069.6|12068.4|450
1659939300000|2022-08-08 06:15:00|12070.7|12069.8|12077.4|12076.5|12078.1|12077.1|12070.7|12069.4|601
1659939600000|2022-08-08 06:20:00|12077.5|12076.6|12084.8|12083.9|12085.8|12084.9|12077.1|12076.2|586
1659939900000|2022-08-08 06:25:00|12084.7|12083.8|12077.6|12076.7|12086.1|12085.2|12075.6|12074.7|597
1659940200000|2022-08-08 06:30:00|12077.5|12076.6|12080.7|12079.8|12081.7|12080.8|12075.6|12074.7|739
1659940500000|2022-08-08 06:35:00|12080.4|12079.5|12079.5|12078.6|12080.9|12080|12077.6|12076.5|624
1659940800000|2022-08-08 06:40:00|12079.6|12078.7|12081.5|12080.6|12081.9|12080.8|12074.6|12073.7|828
1659941100000|2022-08-08 06:45:00|12081.8|12080.9|12075.7|12074.8|12082.2|12081.1|12069.4|12068.5|621
1659941400000|2022-08-08 06:50:00|12076.3|12075.4|12078.4|12077.5|12080.9|12080|12074.8|12073.9|641
1659941700000|2022-08-08 06:55:00|12078.5|12077.6|12083.5|12082.6|12083.7|12082.8|12077.9|12077|827
1659942000000|2022-08-08 07:00:00|12083.4|12082.5|12090.7|12089.8|12091.9|12091|12079.4|12078.5|1003
1659942300000|2022-08-08 07:05:00|12090.6|12089.7|12098.3|12097.4|12102.3|12101.4|12090.5|12089.6|988
1659942600000|2022-08-08 07:10:00|12098.2|12097.3|12104.3|12103.4|12108.1|12107|12098.2|12097.3|896
1659942900000|2022-08-08 07:15:00|12104.4|12103.5|12104.6|12103.7|12109.6|12108.7|12102.9|12102|711
1659943200000|2022-08-08 07:20:00|12104.4|12103.5|12103|12102.1|12107.4|12106.5|12099.4|12098.5|716
1659943500000|2022-08-08 07:25:00|12102.9|12102|12107.2|12106.3|12108.1|12106.9|12101.6|12100.7|886
1659943800000|2022-08-08 07:30:00|12107.4|12106.5|12111.8|12110.9|12114.8|12113.9|12103.8|12102.9|802
1659944100000|2022-08-08 07:35:00|12111.9|12111|12109.5|12108.6|12112.1|12111.2|12107.4|12106.5|703
1659944400000|2022-08-08 07:40:00|12109.4|12108.5|12114.5|12113.6|12115|12114.1|12107.5|12106.6|656
1659944700000|2022-08-08 07:45:00|12114.4|12113.5|12119.8|12118.9|12120.5|12119.6|12112.6|12111.7|666
1659945000000|2022-08-08 07:50:00|12119.7|12118.8|12121.6|12120.7|12123.6|12122.7|12117.6|12116.7|678
1659945300000|2022-08-08 07:55:00|12121.5|12120.6|12117.7|12116.8|12121.9|12121|12114.5|12113.6|730
1659945600000|2022-08-08 08:00:00|12117.6|12116.7|12106.1|12105.2|12117.6|12116.7|12104.2|12103.3|946
1659945900000|2022-08-08 08:05:00|12106.2|12105.3|12109.6|12108.7|12110.8|12109.9|12105.4|12104.5|689
1659946200000|2022-08-08 08:10:00|12109.7|12108.8|12100.3|12099.4|12109.9|12109|12100.1|12099.2|601
1659946500000|2022-08-08 08:15:00|12100.2|12099.3|12095.1|12094.2|12101|12099.9|12093.4|12092.5|866
1659946800000|2022-08-08 08:20:00|12095.2|12094.3|12089.9|12089|12098.3|12097.4|12089.9|12089|692
1659947100000|2022-08-08 08:25:00|12090.1|12089.2|12089.4|12088.5|12092.3|12091.4|12087.7|12086.7|714
1659947400000|2022-08-08 08:30:00|12089.6|12088.7|12084.7|12083.8|12092.3|12091.4|12084.6|12083.7|483
1659947700000|2022-08-08 08:35:00|12085.1|12084.2|12079.7|12078.8|12085.5|12084.6|12077.7|12076.8|637
1659948000000|2022-08-08 08:40:00|12079.8|12078.9|12083|12082.1|12084.7|12083.8|12079.7|12078.8|622
1659948300000|2022-08-08 08:45:00|12083.1|12082.2|12077.7|12076.8|12085.1|12084.2|12077.4|12076.5|584
1659948600000|2022-08-08 08:50:00|12077.8|12076.9|12077.6|12076.7|12078.6|12077.7|12074.5|12073.6|611
1659948900000|2022-08-08 08:55:00|12077.5|12076.6|12086|12085.1|12087|12086.1|12077.4|12076.3|633
1659949200000|2022-08-08 09:00:00|12085.9|12085|12081.2|12080.3|12086.5|12085.6|12080.8|12079.9|610
1659949500000|2022-08-08 09:05:00|12081.1|12080.2|12083.6|12082.7|12084.9|12084|12081|12080.1|519
1659949800000|2022-08-08 09:10:00|12083.7|12082.8|12086.7|12085.8|12087.8|12085.8|12081.5|12080.6|530
1659950100000|2022-08-08 09:15:00|12086.6|12085.7|12084.6|12083.1|12088.1|12087|12080.1|12079.2|676
1659950400000|2022-08-08 09:20:00|12084.3|12083.4|12080.9|12080|12084.7|12083.6|12080.3|12079.4|538
1659950700000|2022-08-08 09:25:00|12081|12080.1|12082.2|12081.3|12083|12082.1|12079.8|12078.9|502
1659951000000|2022-08-08 09:30:00|12082.3|12081.4|12077.7|12076.2|12082.9|12082|12077.3|12076.2|521
1659951300000|2022-08-08 09:35:00|12077.5|12076.6|12075.4|12074.5|12077.6|12076.7|12074.2|12073|623
1659951600000|2022-08-08 09:40:00|12075.3|12074.4|12075.5|12074.6|12076.5|12075.6|12073.6|12072.7|505
1659951900000|2022-08-08 09:45:00|12075.7|12074.8|12074.9|12074|12077|12076|12072.1|12071.2|503
1659952200000|2022-08-08 09:50:00|12075|12074.1|12082.7|12081.8|12083.4|12082.5|12074.7|12073.8|528
1659952500000|2022-08-08 09:55:00|12082.8|12081.9|12088.5|12087.6|12088.6|12087.7|12082.1|12081.2|629
1659952800000|2022-08-08 10:00:00|12088.4|12087.5|12084.2|12083.3|12089.1|12088.2|12083|12082.1|601
1659953100000|2022-08-08 10:05:00|12083.8|12082.9|12090.3|12089.4|12090.5|12089.6|12083.7|12082.8|637
1659953400000|2022-08-08 10:10:00|12090.4|12089.5|12093.3|12092.4|12093.6|12092.7|12089.1|12088.2|506
1659953700000|2022-08-08 10:15:00|12093.2|12092.3|12086.9|12086|12094.1|12093.2|12084.5|12083.6|505
1659954000000|2022-08-08 10:20:00|12086.8|12085.9|12079.6|12078.7|12087.5|12086.6|12078.1|12077.2|610
1659954300000|2022-08-08 10:25:00|12079.5|12078.6|12080.2|12079.3|12081.7|12080.8|12078|12077|651
1659954600000|2022-08-08 10:30:00|12080.1|12079.2|12083.8|12082.9|12085.2|12084.1|12078.4|12077.5|674
1659954900000|2022-08-08 10:35:00|12083.9|12083|12089.8|12088.9|12090.3|12089.4|12082.7|12081.8|621
1659955200000|2022-08-08 10:40:00|12089.9|12089|12095.7|12094.8|12095.7|12094.8|12088.9|12088|615
1659955500000|2022-08-08 10:45:00|12095.8|12094.9|12096.6|12095.7|12098.7|12097.8|12094.8|12093.8|519
1659955800000|2022-08-08 10:50:00|12096.5|12095.6|12097.5|12096.6|12099.3|12098.4|12094.9|12094|516
1659956100000|2022-08-08 10:55:00|12097.3|12096.4|12105.3|12104.4|12106.4|12105.5|12097.3|12096.4|644
1659956400000|2022-08-08 11:00:00|12105.4|12104.5|12109.1|12108.2|12110.4|12109.5|12105|12104.1|716
1659956700000|2022-08-08 11:05:00|12109|12108.1|12105.5|12104.6|12111|12110.1|12104.5|12103.6|693
1659957000000|2022-08-08 11:10:00|12105.6|12104.7|12103.9|12103|12105.8|12104.9|12101.9|12101|546
1659957300000|2022-08-08 11:15:00|12103.8|12102.9|12103.9|12103|12104.7|12103.5|12100.4|12099.4|492
1659957600000|2022-08-08 11:20:00|12104|12103.1|12099.3|12098.4|12104.6|12103.7|12098.5|12097.5|582
1659957900000|2022-08-08 11:25:00|12099.4|12098.5|12098.5|12097.6|12102.3|12101.1|12097.8|12096.9|743
1659958200000|2022-08-08 11:30:00|12098.7|12097.8|12100.2|12099.3|12101.2|12100.3|12097.6|12096.7|607
1659958500000|2022-08-08 11:35:00|12100.3|12099.4|12095.2|12094.3|12100.5|12099.6|12092.5|12091.6|656
1659958800000|2022-08-08 11:40:00|12095.3|12094.4|12100.6|12099.7|12101|12100.1|12095.3|12094.4|693
1659959100000|2022-08-08 11:45:00|12100.7|12099.8|12105|12104.1|12105.3|12104.4|12100.3|12099.4|474
1659959400000|2022-08-08 11:50:00|12105.1|12104.2|12111|12110.1|12112.3|12111.4|12105.1|12104.2|649
1659959700000|2022-08-08 11:55:00|12110.9|12110|12117.3|12116.4|12117.9|12117|12110.7|12109.5|739
1659960000000|2022-08-08 12:00:00|12117.4|12116.5|12119|12118.1|12120.1|12119.2|12114.9|12114|716
1659960300000|2022-08-08 12:05:00|12119.2|12118.3|12115.1|12114.2|12122|12121.1|12114.1|12113.2|654
1659960600000|2022-08-08 12:10:00|12115|12114.1|12117.4|12116.5|12120.8|12119.9|12114.7|12113.8|658
1659960900000|2022-08-08 12:15:00|12117.5|12116.6|12109|12108.1|12117.7|12116.8|12108.9|12108|609
1659961200000|2022-08-08 12:20:00|12109.2|12108.3|12107.5|12106.6|12114.5|12113.6|12107.5|12106.6|803
1659961500000|2022-08-08 12:25:00|12107.6|12106.7|12109.2|12108.3|12111.4|12110.5|12106.3|12105.4|684
1659961800000|2022-08-08 12:30:00|12108.8|12107.9|12107.7|12106.8|12110.4|12109.5|12104.7|12103.8|802
1659962100000|2022-08-08 12:35:00|12107.6|12106.7|12111.2|12110.3|12111.8|12110.9|12106.7|12105.8|641
1659962400000|2022-08-08 12:40:00|12112.2|12111.3|12113.9|12113|12116.2|12115.3|12111.2|12110.3|632
1659962700000|2022-08-08 12:45:00|12113.8|12112.9|12119.4|12118.5|12121.2|12120.3|12113.6|12112.7|688
1659963000000|2022-08-08 12:50:00|12119.3|12118.4|12117.1|12116.2|12121.5|12120.6|12114.5|12113.6|753
1659963300000|2022-08-08 12:55:00|12116.5|12115.6|12121.4|12120.5|12122.5|12121.6|12116.5|12115.6|729
1659963600000|2022-08-08 13:00:00|12121.6|12120.7|12111|12110.1|12124.6|12123.7|12110.1|12109.1|996
1659963900000|2022-08-08 13:05:00|12110.8|12109.9|12109|12108.1|12112.7|12111.8|12105.7|12104.8|846
1659964200000|2022-08-08 13:10:00|12108.9|12108|12106.6|12105.7|12109.8|12108.9|12106.2|12105.3|698
1659964500000|2022-08-08 13:15:00|12107|12106.1|12110.3|12109.4|12110.7|12109.8|12106.4|12105.5|669
1659964800000|2022-08-08 13:20:00|12110.6|12109.7|12114.7|12113.8|12115|12114.1|12110.2|12109.2|752
1659965100000|2022-08-08 13:25:00|12114.5|12113.6|12116.5|12115.6|12117.4|12116.5|12113.7|12112.8|563
1659965400000|2022-08-08 13:30:00|12116.6|12115.7|12115.3|12114.4|12121.2|12120.3|12115.3|12114.4|956
1659965700000|2022-08-08 13:35:00|12115.2|12114.3|12116.3|12115.4|12118.6|12117.7|12112.2|12111.3|857
1659966000000|2022-08-08 13:40:00|12116.5|12115.6|12129.4|12128.5|12130.8|12129.6|12114.1|12113.2|1031
1659966300000|2022-08-08 13:45:00|12129.3|12128.4|12132.2|12131.3|12136.3|12135.4|12128.2|12127|997
1659966600000|2022-08-08 13:50:00|12132.3|12131.4|12133.4|12132.5|12136.5|12135.6|12131.6|12130.7|956
1659966900000|2022-08-08 13:55:00|12133.5|12132.6|12123.5|12122.6|12133.9|12133|12123.2|12122.1|1012
1659967200000|2022-08-08 14:00:00|12123.9|12123|12123|12122.1|12127.5|12126.6|12119.2|12118.3|1078
1659967500000|2022-08-08 14:05:00|12123.1|12122.2|12120.4|12119.5|12126.8|12125.9|12116.4|12115.5|944
1659967800000|2022-08-08 14:10:00|12120.5|12119.6|12124.9|12124|12125.5|12124.6|12116.8|12115.9|821
1659968100000|2022-08-08 14:15:00|12125.1|12124.2|12131.4|12130.5|12133.6|12132.7|12124.7|12123.8|912
1659968400000|2022-08-08 14:20:00|12131.6|12130.7|12135.3|12134.4|12135.4|12134.5|12128.6|12127.7|946
1659968700000|2022-08-08 14:25:00|12134.7|12133.8|12127.8|12126.9|12138.4|12137.5|12127.3|12126.4|1110
1659969000000|2022-08-08 14:30:00|12128.1|12127.2|12121.3|12120.4|12128.2|12127.3|12118.9|12117.7|765
1659969300000|2022-08-08 14:35:00|12121.2|12120.3|12123.4|12122.5|12126.1|12125.2|12120.4|12119.5|897
1659969600000|2022-08-08 14:40:00|12123.3|12122.4|12121.1|12119.6|12124.9|12123.7|12118.5|12117.1|631
1659969900000|2022-08-08 14:45:00|12120.9|12119.4|12120.9|12119.4|12123.1|12121.8|12118.9|12117.7|703
1659970200000|2022-08-08 14:50:00|12120.8|12119.3|12117.4|12115.9|12122.5|12121.1|12115.5|12114.2|889
1659970500000|2022-08-08 14:55:00|12117.3|12115.8|12120.6|12119.1|12121|12119.5|12115.8|12114.3|909
1659970800000|2022-08-08 15:00:00|12120.3|12119.4|12119.7|12118.2|12122.7|12120.9|12118.4|12117.4|862
1659971100000|2022-08-08 15:05:00|12119.6|12118.7|12113.9|12112.4|12121.7|12119.9|12113.6|12111.9|727
1659971400000|2022-08-08 15:10:00|12113.8|12112.3|12113.6|12112.1|12115.5|12113.7|12112.5|12110.8|510
1659971700000|2022-08-08 15:15:00|12113.7|12112.2|12107.3|12106.4|12114.4|12112.7|12105.7|12104.5|459
1659972000000|2022-08-08 15:20:00|12107.4|12106.5|12118.6|12117.1|12121.8|12120.3|12107.3|12106|692
1659972300000|2022-08-08 15:25:00|12118.7|12117.2|12113.4|12112.5|12119.1|12117.8|12113.4|12112|578
1659972600000|2022-08-08 15:30:00|12113.5|12112.6|12113.5|12112.6|12115.9|12114.6|12112.8|12111.2|609
1659972900000|2022-08-08 15:35:00|12113.4|12112.5|12105.7|12104.2|12113.4|12112.5|12104.5|12103.2|492
1659973200000|2022-08-08 15:40:00|12105.6|12104.1|12099.7|12098.2|12106.1|12104.7|12099.4|12098.1|519
1659973500000|2022-08-08 15:45:00|12099.6|12098.1|12093.4|12091.9|12099.7|12098.2|12093.1|12091.7|632
1659973800000|2022-08-08 15:50:00|12093.5|12092|12096|12094.5|12099|12097.3|12093.5|12092|402
1659974100000|2022-08-08 15:55:00|12095.9|12094.4|12096.5|12095.6|12099.5|12098|12095.3|12093.6|544
1659974400000|2022-08-08 16:00:00|12096.4|12095.5|12096.6|12095.1|12099.9|12098.4|12095.9|12094.4|444
1659974700000|2022-08-08 16:05:00|12096.5|12095|12091.6|12090.1|12099|12097.3|12091.6|12090.1|493
1659975000000|2022-08-08 16:10:00|12091.7|12090.2|12090.9|12089.4|12094|12092.8|12090.1|12088.8|553
1659975300000|2022-08-08 16:15:00|12090.8|12089.3|12085.4|12083.9|12106.5|12095.5|12085.1|12081.8|661
1659975600000|2022-08-08 16:20:00|12085.3|12083.8|12085.7|12084.2|12088|12086.8|12082.6|12081.4|644
1659975900000|2022-08-08 16:25:00|12085.6|12084.1|12083.6|12082.1|12088.1|12086.9|12081.8|12080.6|670
1659976200000|2022-08-08 16:30:00|12083.7|12082.2|12086.8|12085.3|12087.8|12086|12082.3|12080.9|869
1659976500000|2022-08-08 16:35:00|12086.9|12085.4|12082.4|12080.9|12087.3|12086.1|12080.7|12079.1|788
1659976800000|2022-08-08 16:40:00|12082.2|12080.7|12080.5|12079|12084.2|12082.9|12080.2|12078.5|815
1659977100000|2022-08-08 16:45:00|12080.4|12078.9|12079.4|12078.5|12081.3|12080.4|12078|12076.6|573
1659977400000|2022-08-08 16:50:00|12079.7|12078.8|12082|12081.1|12082.3|12081.3|12079.3|12078.4|628
1659977700000|2022-08-08 16:55:00|12081.9|12081|12077.6|12076.7|12082.6|12081.7|12076.6|12075.6|616
1659978000000|2022-08-08 17:00:00|12077.5|12076.6|12077|12076.1|12077.9|12077|12075.7|12074.7|512
1659978300000|2022-08-08 17:05:00|12076.9|12076|12084.5|12083.6|12085|12083.8|12076.8|12075.6|682
1659978600000|2022-08-08 17:10:00|12084.6|12083.7|12082.6|12081.7|12084.7|12083.8|12081.6|12080.7|643
1659978900000|2022-08-08 17:15:00|12082.7|12081.8|12084.1|12083.2|12084.6|12083.7|12082.5|12081.5|472
1659979200000|2022-08-08 17:20:00|12083.9|12083|12082.9|12082|12084.5|12083.6|12079.1|12078.2|570
1659979500000|2022-08-08 17:25:00|12083|12082.1|12081.2|12080.3|12083.6|12082.7|12080|12079.1|521
1659979800000|2022-08-08 17:30:00|12081.3|12080.4|12084.3|12083.4|12085.5|12084.6|12080.5|12079.6|755
1659980100000|2022-08-08 17:35:00|12084.2|12083.3|12081.5|12080.6|12084.6|12083.7|12081.3|12080.2|456
1659980400000|2022-08-08 17:40:00|12081.6|12080.7|12084.3|12083.4|12084.3|12083.4|12079.4|12078.5|471
1659980700000|2022-08-08 17:45:00|12083.9|12083|12083.7|12082.8|12085.6|12084.7|12082.7|12081.8|413
1659981000000|2022-08-08 17:50:00|12083.6|12082.7|12083.4|12082.5|12083.7|12082.8|12079.6|12078.7|527
1659981300000|2022-08-08 17:55:00|12083.3|12082.4|12089.8|12088.9|12092.8|12091.9|12083.3|12082.3|692
1659981600000|2022-08-08 18:00:00|12090|12088.5|12082.4|12080.9|12094.1|12093|12082.3|12080.9|909
1659981900000|2022-08-08 18:05:00|12081.9|12080.4|12084.9|12083.4|12085.5|12084|12078.7|12077.4|761
1659982200000|2022-08-08 18:10:00|12085|12083.5|12079.9|12078.4|12085.1|12083.8|12079.1|12078|627
1659982500000|2022-08-08 18:15:00|12079.8|12078.3|12078.1|12077.2|12080.1|12079.2|12075.7|12074.8|719
1659982800000|2022-08-08 18:20:00|12077.9|12077|12078.5|12077.6|12080.2|12079|12076.3|12075.2|726
1659983100000|2022-08-08 18:25:00|12078.4|12077.5|12080.5|12079.6|12081.5|12080.6|12076.8|12075.9|632
1659983400000|2022-08-08 18:30:00|12080.2|12079.3|12082.5|12081.6|12083.1|12081.9|12078.7|12077.8|644
1659983700000|2022-08-08 18:35:00|12082.4|12081.5|12080.5|12079.6|12083.6|12082.7|12079.9|12078.6|477
1659984000000|2022-08-08 18:40:00|12080.6|12079.7|12077.1|12076.2|12081.8|12080.9|12077|12075.9|517
1659984300000|2022-08-08 18:45:00|12077.2|12076.3|12072.3|12071.4|12077.8|12076.7|12072.1|12071.2|453
1659984600000|2022-08-08 18:50:00|12072.5|12071.6|12071.8|12070.9|12072.5|12071.6|12069.1|12068.2|623
1659984900000|2022-08-08 18:55:00|12071.7|12070.8|12071.7|12070.8|12076|12075.1|12070.4|12069.5|634
1659985200000|2022-08-08 19:00:00|12071.8|12070.9|12075.1|12073.6|12077.1|12076.2|12071.7|12070.7|608
1659985500000|2022-08-08 19:05:00|12074.8|12073.9|12076.8|12075.3|12077|12075.5|12073.7|12072.5|450
1659985800000|2022-08-08 19:10:00|12076.9|12075.4|12075.9|12075|12077.3|12076.3|12074.3|12073.1|489
1659986100000|2022-08-08 19:15:00|12075.7|12074.8|12074.9|12074|12075.9|12075|12072.4|12071.5|662
1659986400000|2022-08-08 19:20:00|12074.8|12073.9|12075.4|12074.5|12078|12077.1|12074.3|12073.1|600
1659986700000|2022-08-08 19:25:00|12075.3|12074.4|12077.2|12075.7|12078.4|12077.2|12075|12073.7|453
1659987000000|2022-08-08 19:30:00|12077.1|12075.6|12076.8|12075.9|12077.2|12076|12074.2|12072.8|586
1659987300000|2022-08-08 19:35:00|12076.7|12075.8|12078.1|12076.6|12079.3|12078.3|12076|12074.9|509
1659987600000|2022-08-08 19:40:00|12077.7|12076.8|12078|12077.1|12079.7|12078.5|12075.9|12074.7|323
1659987900000|2022-08-08 19:45:00|12078.1|12077.2|12076.8|12075.9|12078.4|12077.2|12074.6|12073.5|355
1659988200000|2022-08-08 19:50:00|12076.9|12076|12074.9|12074|12078.3|12077|12073.1|12071.9|643
1659988500000|2022-08-08 19:55:00|12075.4|12074.5|12080.3|12079.4|12081.2|12080|12074.7|12073.6|539
1659988800000|2022-08-08 20:00:00|12080.4|12079.5|12077.9|12076.4|12082|12080.9|12077.3|12075.7|448
1659989100000|2022-08-08 20:05:00|12077.7|12076.2|12080|12078.5|12080|12078.9|12076.6|12075.3|304
1659989400000|2022-08-08 20:10:00|12080.1|12078.6|12081.1|12080.2|12082.3|12081|12078.7|12077.5|263
1659989700000|2022-08-08 20:15:00|12081|12080.1|12080.9|12080|12082|12080.8|12079.5|12078.3|237
1659990000000|2022-08-08 20:20:00|12080.8|12079.9|12078.9|12077.4|12081.2|12079.9|12078|12077.1|161
1659990300000|2022-08-08 20:25:00|12078.8|12077.3|12078.7|12077.8|12080.4|12079|12078.4|12077.2|216
1659990600000|2022-08-08 20:30:00|12078.6|12077.7|12078.1|12076.6|12079.1|12077.8|12076.9|12075.5|234
1659990900000|2022-08-08 20:35:00|12078.2|12076.7|12081.1|12080.2|12081.5|12080.2|12078.2|12076.7|296
1659991200000|2022-08-08 20:40:00|12080.9|12080|12081.4|12079.9|12082.5|12081.1|12080.3|12079.1|245
1659991500000|2022-08-08 20:45:00|12081.6|12080.1|12079.1|12078.2|12082|12080.5|12078|12076.7|295
1659991800000|2022-08-08 20:50:00|12079.7|12078.1|12082.4|12080.9|12083.2|12081.1|12079.5|12078|201
1659992100000|2022-08-08 20:55:00|12082.3|12080|12087.4|12076.4|12088.7|12081.4|12081.1|12073.1|691
1659992400000|2022-08-08 21:00:00|12087.7|12076.7|12098.1|12087.1|12099.3|12088.3|12087.7|12076.7|114
1659992700000|2022-08-08 21:05:00|12098.2|12087.2|12093.7|12082.7|12098.7|12087.7|12088.7|12077.7|79
1659993000000|2022-08-08 21:10:00|12095.2|12084.2|12094.2|12083.2|12096.9|12085.9|12089.7|12078.7|183
1659993300000|2022-08-08 21:15:00|12093.8|12082.8|12094.9|12083.9|12098.9|12087.9|12087.9|12076.9|971
1659993600000|2022-08-08 21:20:00|12095.3|12084.3|12086.1|12080.4|12101.1|12090.1|12086.1|12078.1|1287
1659993900000|2022-08-08 21:25:00|12086.6|12080.6|12086.7|12078.6|12089.9|12081.1|12085.3|12077.3|421
1659994200000|2022-08-08 21:30:00|12087.7|12077.9|12085.5|12078.7|12088.4|12079.7|12085.3|12076.7|1506
1659994500000|2022-08-08 21:35:00|12085.3|12078.8|12085.3|12078.4|12088.8|12079.2|12080.9|12074.1|1489
1659994800000|2022-08-08 21:40:00|12085.1|12078.2|12085.1|12075.1|12087.7|12078.6|12083.2|12072.4|691
1659995100000|2022-08-08 21:45:00|12084.3|12076.3|12084|12076.1|12085.4|12078.4|12080.7|12074.1|911
1659995400000|2022-08-08 21:50:00|12084.2|12076.2|12081.5|12074.7|12085.8|12078.4|12081|12072.9|1229
1659995700000|2022-08-08 21:55:00|12081.8|12075.6|12082.8|12074.8|12085.3|12077.2|12081.3|12070.7|1406
1659996000000|2022-08-08 22:00:00|12082.5|12076.8|12083.9|12080.9|12085.8|12081.1|12081.7|12073.5|1305
1659996300000|2022-08-08 22:05:00|12084.6|12080.1|12084.4|12081.1|12085.9|12082.4|12082.8|12079|940
1659996600000|2022-08-08 22:10:00|12084|12081.3|12084.2|12081|12085.2|12081.5|12081.6|12077.9|313
1659996900000|2022-08-08 22:15:00|12084.5|12080.9|12083.8|12081.5|12085.6|12082.6|12083.7|12080.9|852
1659997200000|2022-08-08 22:20:00|12083.9|12081.4|12084.6|12082.4|12085.1|12082.9|12081.7|12079.2|565
1659997500000|2022-08-08 22:25:00|12084.7|12082.3|12082.9|12080.8|12084.7|12082.3|12081.3|12079.1|482
1659997800000|2022-08-08 22:30:00|12082.5|12081|12082.1|12079.7|12083.7|12081.4|12081.5|12079.6|494
1659998100000|2022-08-08 22:35:00|12082|12080.1|12082.4|12080.9|12083.5|12081|12080.8|12078.8|624
1659998400000|2022-08-08 22:40:00|12082.3|12080.8|12080.1|12078.6|12083.5|12081|12079.6|12077.8|553
1659998700000|2022-08-08 22:45:00|12080.6|12078.2|12079.7|12077.5|12083.3|12080.7|12079.2|12077.1|651
1659999000000|2022-08-08 22:50:00|12079.4|12077.9|12079.4|12077.9|12082.3|12079.8|12079.1|12077.2|740
1659999300000|2022-08-08 22:55:00|12079.5|12078|12079.4|12077.9|12080.8|12078.6|12079.2|12077.3|480
1659999600000|2022-08-08 23:00:00|12079.8|12077.5|12083|12081.5|12083.2|12081.7|12079.4|12077.5|253
1659999900000|2022-08-08 23:05:00|12083.1|12081.6|12084.3|12082.8|12084.6|12083.1|12081.6|12079.9|397
1660000200000|2022-08-08 23:10:00|12084.5|12083|12086.1|12084.6|12087.4|12086.2|12084.3|12082.8|406
1660000500000|2022-08-08 23:15:00|12085.9|12085|12085.9|12084.4|12087.3|12085.8|12085.2|12083.9|419
1660000800000|2022-08-08 23:20:00|12085.8|12084.3|12085.8|12084.3|12086.4|12085.1|12085|12083.7|355
1660001100000|2022-08-08 23:25:00|12085.9|12084.4|12083|12082.1|12086|12084.8|12082.9|12081.8|305
1660001400000|2022-08-08 23:30:00|12083.1|12082.2|12084.3|12082.8|12086.1|12084.6|12082.8|12081.6|474
1660001700000|2022-08-08 23:35:00|12084.4|12082.9|12087.8|12086.3|12089|12087.5|12083.7|12082.7|363
1660002000000|2022-08-08 23:40:00|12087.7|12086.2|12085.4|12083.9|12088.2|12086.9|12084.4|12083.1|266
1660002300000|2022-08-08 23:45:00|12085.3|12083.8|12084.6|12083.7|12085.8|12084.3|12083.7|12082.7|222
1660002600000|2022-08-08 23:50:00|12084.7|12083.8|12083.4|12081.9|12086|12084.8|12082.9|12081.4|340
1660002900000|2022-08-08 23:55:00|12083.5|12082|12085.8|12084.9|12087.1|12085.8|12083.4|12081.9|316
1660003200000|2022-08-09 00:00:00|12086.1|12084.6|12088.6|12087.7|12089.5|12088.6|12084.4|12083.5|621
1660003500000|2022-08-09 00:05:00|12088.7|12087.8|12084.5|12083.6|12088.8|12087.9|12082.9|12082|442
1660003800000|2022-08-09 00:10:00|12084.4|12083.5|12086.1|12085.2|12087.1|12086.2|12083|12081.9|322
1660004100000|2022-08-09 00:15:00|12086.2|12085.3|12086.2|12085.3|12089.1|12088.2|12084.8|12083.8|408
1660004400000|2022-08-09 00:20:00|12086.1|12085.2|12084.2|12083.3|12086.1|12085.2|12083.2|12082.3|386
1660004700000|2022-08-09 00:25:00|12084.1|12083.2|12081.9|12081|12084.6|12083.7|12081.8|12080.9|360
1660005000000|2022-08-09 00:30:00|12082|12081.1|12082|12081.1|12082|12081.1|12078.4|12077.3|526
1660005300000|2022-08-09 00:35:00|12081.9|12081|12079.4|12078.5|12082|12081.1|12078.4|12077.5|333
1660005600000|2022-08-09 00:40:00|12079.3|12078.4|12077.9|12077|12081.2|12080.2|12077.7|12076.8|414
1660005900000|2022-08-09 00:45:00|12077.8|12076.9|12081.2|12080.3|12081.7|12080.8|12077|12076|381
1660006200000|2022-08-09 00:50:00|12081.1|12080.2|12077.4|12076.5|12082.3|12081.4|12077|12076|426
1660006500000|2022-08-09 00:55:00|12076.8|12075.9|12078.8|12077.3|12080|12079.1|12075.6|12074.5|539
1660006800000|2022-08-09 01:00:00|12079|12078.1|12081.8|12080.9|12082.4|12081.2|12077.7|12076.8|628
1660007100000|2022-08-09 01:05:00|12081.7|12080.8|12077.2|12076.3|12081.8|12080.9|12076.4|12075.5|530
1660007400000|2022-08-09 01:10:00|12077.1|12076.2|12079.3|12077.8|12080.2|12078.8|12075.8|12074.9|515
1660007700000|2022-08-09 01:15:00|12079.2|12077.7|12074|12073.1|12079.4|12078.2|12074|12073.1|438
1660008000000|2022-08-09 01:20:00|12073.9|12073|12077|12076.1|12077.1|12076.2|12073.4|12072.5|433
1660008300000|2022-08-09 01:25:00|12077.1|12076.2|12078.6|12077.7|12079.2|12078.3|12075.9|12075|470
1660008600000|2022-08-09 01:30:00|12078.4|12077.5|12079.5|12078.6|12080.5|12079.4|12075.4|12074.5|444
1660008900000|2022-08-09 01:35:00|12079.4|12078.5|12079|12077.5|12080.7|12079.8|12077.6|12076.6|360
1660009200000|2022-08-09 01:40:00|12078.6|12077.7|12075.2|12074.3|12078.6|12077.7|12073.6|12072.7|428
1660009500000|2022-08-09 01:45:00|12075|12074.1|12077.1|12076.2|12078.2|12077.3|12074.8|12073.9|495
1660009800000|2022-08-09 01:50:00|12076.9|12076|12075.8|12074.9|12078.2|12077.3|12074.2|12073.3|396
1660010100000|2022-08-09 01:55:00|12075.7|12074.8|12072.5|12071.6|12075.8|12074.9|12070.8|12069.9|393
1660010400000|2022-08-09 02:00:00|12072.2|12071.3|12072.9|12072|12074.9|12074|12071.9|12071|398
1660010700000|2022-08-09 02:05:00|12072.8|12071.9|12077.2|12076.3|12078.2|12077.2|12072.4|12071.5|461
1660011000000|2022-08-09 02:10:00|12077.1|12076.2|12073.7|12072.8|12077.5|12076.6|12073.2|12072.1|482
1660011300000|2022-08-09 02:15:00|12073.6|12072.7|12076.1|12075.2|12077.1|12076.2|12072.4|12071.5|449
1660011600000|2022-08-09 02:20:00|12076.2|12075.3|12077.6|12076.7|12077.7|12076.8|12075.9|12074.7|425
1660011900000|2022-08-09 02:25:00|12077.7|12076.8|12078.7|12077.8|12079.1|12078.2|12073.8|12072.9|470
1660012200000|2022-08-09 02:30:00|12078.6|12077.7|12075.7|12074.8|12079.3|12078.4|12075.6|12074.6|231
1660012500000|2022-08-09 02:35:00|12075.6|12074.7|12077|12076.1|12078|12077|12075.6|12074.7|220
1660012800000|2022-08-09 02:40:00|12076.9|12076|12079.1|12078.2|12080|12079.1|12076.9|12076|249
1660013100000|2022-08-09 02:45:00|12078.6|12077.7|12076.8|12075.9|12078.8|12077.8|12076.7|12075.7|212
1660013400000|2022-08-09 02:50:00|12076.7|12075.8|12078.4|12077.5|12078.8|12077.9|12076.7|12075.8|229
1660013700000|2022-08-09 02:55:00|12078.3|12077.4|12079.5|12078.6|12080.1|12079.2|12077.9|12077|220
1660014000000|2022-08-09 03:00:00|12079.6|12078.7|12079.4|12078.5|12082|12081.1|12078.8|12077.9|361
1660014300000|2022-08-09 03:05:00|12079.5|12078.6|12078.7|12077.8|12080|12079.1|12078.1|12077.2|258
1660014600000|2022-08-09 03:10:00|12078.6|12077.7|12081.8|12080.9|12083.1|12082.2|12078.5|12077.4|371
1660014900000|2022-08-09 03:15:00|12081.7|12080.8|12082.5|12081.6|12082.7|12081.8|12081.1|12080.2|274
1660015200000|2022-08-09 03:20:00|12082.4|12081.5|12083.5|12082.6|12084.9|12084|12082|12081.1|318
1660015500000|2022-08-09 03:25:00|12083.6|12082.7|12085.2|12084.3|12086.1|12085.2|12082.1|12081.2|238
1660015800000|2022-08-09 03:30:00|12085.1|12084.2|12084.1|12083.2|12085.7|12084.5|12083.1|12082.2|342
1660016100000|2022-08-09 03:35:00|12084.2|12083.3|12082.8|12081.9|12084.6|12083.4|12082.7|12081.8|252
1660016400000|2022-08-09 03:40:00|12082.7|12081.8|12083.1|12082.2|12083.5|12082.6|12082.2|12081.3|116
1660016700000|2022-08-09 03:45:00|12083|12082.1|12084.1|12083.2|12085.6|12084.7|12083|12082.1|239
1660017000000|2022-08-09 03:50:00|12084|12083.1|12085.8|12084.9|12085.8|12084.9|12083.8|12082.9|224
1660017300000|2022-08-09 03:55:00|12085.9|12085|12083.7|12082.8|12085.9|12085|12083.7|12082.7|256
1660017600000|2022-08-09 04:00:00|12083.9|12083|12083.3|12082.4|12085|12084|12082.7|12081.8|282
1660017900000|2022-08-09 04:05:00|12082.8|12081.9|12080.2|12079.3|12083.6|12082.7|12080.1|12079.1|299
1660018200000|2022-08-09 04:10:00|12080.1|12079.2|12081.8|12080.3|12082.1|12081|12079.5|12078.3|226
1660018500000|2022-08-09 04:15:00|12081.9|12080.4|12081.8|12080.9|12082.5|12081.6|12081|12080|244
1660018800000|2022-08-09 04:20:00|12081.9|12081|12081.5|12080.6|12081.9|12081|12080.6|12079.7|217
1660019100000|2022-08-09 04:25:00|12081.6|12080.7|12081.3|12080.4|12082.3|12081.2|12080|12078.8|320
1660019400000|2022-08-09 04:30:00|12081.1|12080.2|12082.7|12081.8|12082.8|12081.9|12080.2|12079.3|375
1660019700000|2022-08-09 04:35:00|12082.6|12081.7|12082.1|12081.2|12083.2|12082.2|12081.2|12080.3|259
1660020000000|2022-08-09 04:40:00|12081.9|12081|12083.5|12082.6|12084.1|12083.2|12081.7|12080.8|318
1660020300000|2022-08-09 04:45:00|12083.7|12082.8|12085.2|12084.3|12085.5|12084.6|12083|12081.7|233
1660020600000|2022-08-09 04:50:00|12085.1|12084.2|12084.5|12083.6|12085.3|12084.4|12083.7|12082.8|282
1660020900000|2022-08-09 04:55:00|12084.4|12083.5|12085.1|12084.2|12086.3|12085.2|12084.4|12083.5|199
1660021200000|2022-08-09 05:00:00|12085.5|12084.6|12083.2|12082.3|12086.4|12085.5|12082.9|12082|296
1660021500000|2022-08-09 05:05:00|12083|12082.1|12084.3|12082.8|12084.4|12083.4|12082.4|12081.5|281
1660021800000|2022-08-09 05:10:00|12084.2|12083.3|12085|12084.1|12085.5|12084.6|12084.1|12083.2|264
1660022100000|2022-08-09 05:15:00|12084.9|12084|12086|12085.1|12087.2|12086.3|12084|12083.1|321
1660022400000|2022-08-09 05:20:00|12086.1|12085.2|12087.7|12086.8|12088.1|12087.2|12084.8|12083.7|244
1660022700000|2022-08-09 05:25:00|12087.8|12086.9|12087.9|12087|12087.9|12087|12085.7|12084.8|190
1660023000000|2022-08-09 05:30:00|12088|12087.1|12087.6|12086.7|12090.3|12089.4|12087.6|12086.5|245
1660023300000|2022-08-09 05:35:00|12087.7|12086.8|12085.5|12084.6|12088.2|12087.3|12083.3|12082.4|225
1660023600000|2022-08-09 05:40:00|12085.6|12084.7|12087.3|12086.4|12087.4|12086.5|12085.2|12084.3|259
1660023900000|2022-08-09 05:45:00|12087.2|12086.3|12085.7|12084.8|12087.5|12086.6|12082.6|12081.7|367
1660024200000|2022-08-09 05:50:00|12085.6|12084.7|12088|12087.1|12089.1|12088.2|12084.7|12083.8|399
1660024500000|2022-08-09 05:55:00|12087.9|12087|12092.1|12091.2|12093|12092|12086.3|12085.4|401
1660024800000|2022-08-09 06:00:00|12092.4|12090.9|12087.9|12087|12093.1|12092.2|12084.4|12083.5|626
1660025100000|2022-08-09 06:05:00|12087.6|12086.7|12085.9|12085|12088.5|12087.6|12084.1|12083.2|478
1660025400000|2022-08-09 06:10:00|12086|12085.1|12085|12084.1|12088.6|12087.7|12084.9|12084|556
1660025700000|2022-08-09 06:15:00|12084.9|12084|12076.9|12076|12086.3|12085.3|12076.9|12076|465
1660026000000|2022-08-09 06:20:00|12077|12076.1|12078|12077.1|12078.5|12077.2|12073.6|12072.3|714
1660026300000|2022-08-09 06:25:00|12078.1|12077.2|12076.6|12075.7|12078.8|12077.9|12074.9|12074|490
1660026600000|2022-08-09 06:30:00|12076.5|12075.6|12078.9|12078|12079.3|12078.4|12073.9|12073|455
1660026900000|2022-08-09 06:35:00|12079|12078.1|12081.6|12080.7|12083.1|12082.2|12077.9|12077|422
1660027200000|2022-08-09 06:40:00|12081.5|12080.6|12082.2|12080.7|12085|12084.1|12078.8|12077.6|582
1660027500000|2022-08-09 06:45:00|12082.5|12081|12085.3|12084.4|12086.4|12085.5|12081.7|12080.6|464
1660027800000|2022-08-09 06:50:00|12085.4|12084.5|12087|12086.1|12089.6|12088.7|12084.6|12083.4|540
1660028100000|2022-08-09 06:55:00|12086.9|12086|12084|12083.1|12087.9|12087|12081.5|12080.6|608
1660028400000|2022-08-09 07:00:00|12083.6|12082.7|12080|12079.1|12088.1|12087.2|12077.2|12076.3|814
1660028700000|2022-08-09 07:05:00|12080.2|12079.3|12081.8|12080.9|12087.1|12086.2|12079.8|12078.9|748
1660029000000|2022-08-09 07:10:00|12081.6|12080.7|12073.4|12071.9|12083|12082.1|12072.6|12071.4|664
1660029300000|2022-08-09 07:15:00|12073.1|12071.6|12074.2|12072.7|12076.7|12075.8|12068.4|12067.2|796
1660029600000|2022-08-09 07:20:00|12074.1|12072.6|12069.4|12068.5|12074.8|12073.5|12066|12064.9|781
1660029900000|2022-08-09 07:25:00|12069.5|12068.6|12071.7|12070.2|12071.8|12070.6|12066.8|12065.6|559
1660030200000|2022-08-09 07:30:00|12071.5|12070|12080.7|12079.8|12082.4|12081.5|12071.1|12069.6|728
1660030500000|2022-08-09 07:35:00|12080.6|12079.7|12077.2|12075.7|12082.9|12082|12077.1|12075.7|634
1660030800000|2022-08-09 07:40:00|12076.9|12076|12081.1|12080.2|12082.5|12081.6|12075.8|12074.9|535
1660031100000|2022-08-09 07:45:00|12081.2|12080.3|12083.1|12082.2|12086.1|12085.2|12081.1|12080.2|516
1660031400000|2022-08-09 07:50:00|12083|12082.1|12082.8|12081.9|12085.7|12084.8|12079.9|12079|532
1660031700000|2022-08-09 07:55:00|12082.7|12081.8|12088.5|12087.6|12089.5|12088.6|12082.2|12081|533
1660032000000|2022-08-09 08:00:00|12088.4|12087.5|12089.7|12088.8|12091.4|12090.5|12087|12086|694
1660032300000|2022-08-09 08:05:00|12090.2|12089.3|12095.8|12094.9|12097|12096.1|12088.2|12087.3|809
1660032600000|2022-08-09 08:10:00|12095.7|12094.8|12096.5|12095|12099.4|12098.5|12091.9|12091|776
1660032900000|2022-08-09 08:15:00|12096.8|12095.3|12095.6|12094.1|12097.9|12096.8|12093.8|12092.5|717
1660033200000|2022-08-09 08:20:00|12095.5|12094|12108.5|12107|12109.7|12108.3|12093.7|12092.6|810
1660033500000|2022-08-09 08:25:00|12108.4|12106.9|12107.8|12106.9|12110.4|12109.2|12105.8|12104.7|655
1660033800000|2022-08-09 08:30:00|12107.7|12106.8|12113.9|12113|12114.4|12113|12107.2|12106.3|743
1660034100000|2022-08-09 08:35:00|12114|12113.1|12118|12116.5|12121.9|12121|12113.1|12112.2|598
1660034400000|2022-08-09 08:40:00|12117.8|12116.9|12118.8|12117.9|12123|12122|12117.6|12116.5|776
1660034700000|2022-08-09 08:45:00|12118.4|12117.5|12117|12116.1|12121.3|12120.2|12116.3|12115.2|674
1660035000000|2022-08-09 08:50:00|12117.3|12116.4|12119.8|12118.9|12121.3|12120.2|12113.9|12112.7|633
1660035300000|2022-08-09 08:55:00|12119.9|12119|12119.4|12117.9|12121.7|12120.8|12118|12116.9|605
1660035600000|2022-08-09 09:00:00|12119.1|12117.6|12120.7|12119.8|12120.8|12119.9|12116.6|12115.4|441
1660035900000|2022-08-09 09:05:00|12120.6|12119.7|12126.5|12125|12128.8|12127.9|12119.6|12118.4|765
1660036200000|2022-08-09 09:10:00|12126.8|12124.7|12129.2|12127.7|12130.2|12128.7|12123.8|12122.9|572
1660036500000|2022-08-09 09:15:00|12129.3|12127.8|12125.9|12125|12130.3|12129.1|12122.8|12121|830
1660036800000|2022-08-09 09:20:00|12126.5|12125.6|12125.9|12124.4|12131.1|12130|12124.6|12123.3|658
1660037100000|2022-08-09 09:25:00|12125.8|12124.3|12121|12119.5|12127.8|12126.9|12119.7|12118.5|627
1660037400000|2022-08-09 09:30:00|12121.1|12119.6|12118.4|12117.5|12122.3|12121.3|12117|12115.9|556
1660037700000|2022-08-09 09:35:00|12118.5|12117.6|12115.6|12114.7|12118.6|12117.7|12113.9|12112.5|601
1660038000000|2022-08-09 09:40:00|12115.7|12114.8|12120.4|12118.9|12121.2|12119.8|12113.7|12112.7|597
1660038300000|2022-08-09 09:45:00|12120.5|12119|12126.4|12124.9|12128.9|12127.6|12120.1|12118.9|683
1660038600000|2022-08-09 09:50:00|12126.7|12125.2|12125.2|12123|12128.5|12127.2|12120.7|12118.9|814
1660038900000|2022-08-09 09:55:00|12125.1|12123.2|12126.7|12125.2|12127.1|12126|12123.1|12122.2|723
1660039200000|2022-08-09 10:00:00|12126.8|12125.8|12125.8|12124.3|12128.8|12127.6|12122.7|12121.4|765
1660039500000|2022-08-09 10:05:00|12125.7|12124.2|12117.1|12116.2|12126.6|12125.2|12116.8|12115.6|739
1660039800000|2022-08-09 10:10:00|12117.3|12115.8|12114.9|12114|12117.7|12116.5|12113.5|12112.5|802
1660040100000|2022-08-09 10:15:00|12115|12114.1|12118|12117.1|12119.1|12118|12114.3|12113.1|832
1660040400000|2022-08-09 10:20:00|12118.1|12117.2|12118.2|12116.7|12118.8|12117.5|12113.7|12112.6|737
1660040700000|2022-08-09 10:25:00|12118.3|12117.4|12114.2|12113.3|12119.1|12118.2|12114|12113.1|627
1660041000000|2022-08-09 10:30:00|12114.3|12113.4|12107.5|12106.6|12115.8|12114.9|12106.1|12105.2|665
1660041300000|2022-08-09 10:35:00|12107.4|12106.5|12109|12108.1|12109.4|12108.5|12104.8|12103.9|681
1660041600000|2022-08-09 10:40:00|12108.9|12108|12109.7|12108.8|12112|12111.1|12107.7|12106.8|728
1660041900000|2022-08-09 10:45:00|12109.5|12108.6|12099.8|12098.9|12109.5|12108.6|12098.7|12097.5|581
1660042200000|2022-08-09 10:50:00|12099.9|12099|12105.8|12104.9|12106.4|12105.2|12099.6|12098.6|702
1660042500000|2022-08-09 10:55:00|12106.1|12104.6|12107.3|12106.4|12109.3|12108.2|12105.5|12104.2|659
1660042800000|2022-08-09 11:00:00|12107.4|12106.5|12109.9|12109|12112.1|12111.2|12107.3|12106.1|594
1660043100000|2022-08-09 11:05:00|12110|12109.1|12106.7|12105.8|12111.2|12109.9|12105.2|12104|611
1660043400000|2022-08-09 11:10:00|12106.6|12105.7|12101.9|12101|12107|12106.1|12101.4|12100.5|679
1660043700000|2022-08-09 11:15:00|12101.8|12100.9|12103|12102.1|12106.2|12105.1|12098.7|12097.8|617
1660044000000|2022-08-09 11:20:00|12103.1|12102.2|12104.6|12103.7|12105.1|12104.2|12101.5|12100.6|537
1660044300000|2022-08-09 11:25:00|12104.9|12104|12103.3|12102.4|12105.8|12104.9|12102.7|12101.7|630
1660044600000|2022-08-09 11:30:00|12103.4|12102.5|12107.9|12107|12108.5|12107.6|12102.7|12101.8|580
1660044900000|2022-08-09 11:35:00|12107.7|12106.8|12102.5|12101.6|12108|12106.9|12101.3|12100.4|588
1660045200000|2022-08-09 11:40:00|12102.6|12101.7|12103.9|12103|12106|12104.9|12099.4|12098.4|679
1660045500000|2022-08-09 11:45:00|12103.8|12102.9|12100.7|12099.8|12104|12103.1|12098.2|12097.1|694
1660045800000|2022-08-09 11:50:00|12100.8|12099.9|12095.5|12094.6|12102.4|12101.5|12095.2|12094.1|899
1660046100000|2022-08-09 11:55:00|12095.4|12094.5|12098.3|12097.4|12103.5|12102.6|12095.4|12094.5|739
1660046400000|2022-08-09 12:00:00|12098.6|12097.7|12101.6|12100.7|12107.1|12106|12098.6|12097.7|895
1660046700000|2022-08-09 12:05:00|12101.5|12100.6|12101.7|12100.8|12108|12106.8|12097.9|12097|810
1660047000000|2022-08-09 12:10:00|12101.8|12100.9|12108.9|12108|12109|12108.1|12100.9|12100|825
1660047300000|2022-08-09 12:15:00|12108.8|12107.9|12105.4|12104.5|12109.6|12108.7|12105|12104.1|768
1660047600000|2022-08-09 12:20:00|12105.1|12104.2|12115.1|12114.2|12115.2|12114.3|12105.1|12104.2|776
1660047900000|2022-08-09 12:25:00|12115|12114.1|12115.4|12113.9|12119.3|12118.4|12113.2|12112.3|600
1660048200000|2022-08-09 12:30:00|12115.5|12114|12115.8|12114.9|12119.7|12118.8|12112.3|12111.4|875
1660048500000|2022-08-09 12:35:00|12115.7|12114.8|12108.7|12107.8|12116.9|12116|12106.9|12106|773
1660048800000|2022-08-09 12:40:00|12108.8|12107.9|12105.4|12104.5|12111.1|12110.2|12105|12104.1|633
1660049100000|2022-08-09 12:45:00|12105.3|12104.4|12109.6|12108.7|12112.5|12111.6|12105.1|12104.2|811
1660049400000|2022-08-09 12:50:00|12109.7|12108.8|12110.3|12109.4|12110.9|12110|12105.3|12104|617
1660049700000|2022-08-09 12:55:00|12110.1|12109.2|12107.7|12106.8|12114|12113.1|12105.9|12105|681
1660050000000|2022-08-09 13:00:00|12107.6|12106.7|12110.1|12109.2|12112|12111.1|12101.9|12101|764
1660050300000|2022-08-09 13:05:00|12109.9|12109|12111.3|12110.4|12114.3|12113.4|12109|12108.1|841
1660050600000|2022-08-09 13:10:00|12111.4|12110.5|12112.9|12112|12114.1|12113.2|12107.6|12106.7|826
1660050900000|2022-08-09 13:15:00|12113|12112.1|12107.5|12106.6|12114|12113.1|12103.3|12102.4|920
1660051200000|2022-08-09 13:20:00|12107.8|12106.9|12112.9|12112|12114.9|12114|12105.1|12104.2|845
1660051500000|2022-08-09 13:25:00|12112.8|12111.9|12112.2|12111.3|12113.5|12112.6|12108.6|12107.7|780
1660051800000|2022-08-09 13:30:00|12112.4|12111.5|12109.8|12108.9|12115.8|12114.9|12108.7|12107.8|1218
1660052100000|2022-08-09 13:35:00|12110|12109.1|12110.7|12109.8|12114|12113.1|12106.8|12105.9|1007
1660052400000|2022-08-09 13:40:00|12110.2|12109.3|12116.1|12115.2|12116.5|12115.6|12108.1|12107.2|954
1660052700000|2022-08-09 13:45:00|12116.2|12115.3|12110.6|12109.7|12117.8|12116.9|12109.9|12109|810
1660053000000|2022-08-09 13:50:00|12110.5|12109.6|12106.1|12105.2|12112.7|12111.8|12105|12104.1|950
1660053300000|2022-08-09 13:55:00|12106|12105.1|12113.6|12112.7|12113.7|12112.8|12105.7|12104.8|724
1660053600000|2022-08-09 14:00:00|12113.3|12112.4|12111.7|12110.8|12114.5|12113.6|12109.6|12108.7|814
1660053900000|2022-08-09 14:05:00|12111.8|12110.9|12111.8|12110.9|12112.2|12111.3|12105.9|12105|733
1660054200000|2022-08-09 14:10:00|12111.7|12110.8|12110.1|12109.2|12114.6|12113.7|12108.7|12107.8|784
1660054500000|2022-08-09 14:15:00|12110|12109.1|12111.1|12110.2|12113.6|12112.7|12108.1|12107.2|919
1660054800000|2022-08-09 14:20:00|12111|12110.1|12114.6|12113.7|12115.7|12114.8|12110.7|12109.6|907
1660055100000|2022-08-09 14:25:00|12114.5|12113.6|12110.5|12109.6|12115.1|12114.2|12108.2|12107.3|941
1660055400000|2022-08-09 14:30:00|12110.4|12109.5|12115|12114.1|12116.2|12115.3|12110|12109.1|902
1660055700000|2022-08-09 14:35:00|12115.1|12114.2|12114.6|12113.7|12117.3|12116.4|12111.7|12110.8|828
1660056000000|2022-08-09 14:40:00|12114.7|12113.8|12128.2|12126.7|12129.8|12128.3|12112.9|12112|923
1660056300000|2022-08-09 14:45:00|12128|12127.1|12106.7|12105.8|12128.4|12127.2|12106.4|12105.5|1043
1660056600000|2022-08-09 14:50:00|12106.6|12105.7|12095.9|12095|12108.4|12107.5|12087.8|12086.7|1434
1660056900000|2022-08-09 14:55:00|12096|12095.1|12088.6|12087.7|12096.4|12095.5|12087.2|12086.3|1305
1660057200000|2022-08-09 15:00:00|12088.7|12087.8|12083.7|12082.8|12089.2|12088.3|12082.9|12082|1005
1660057500000|2022-08-09 15:05:00|12083.8|12082.9|12088.6|12087.7|12089.9|12088.9|12079.4|12078.5|806
1660057800000|2022-08-09 15:10:00|12088.7|12087.8|12087.8|12086.9|12090.1|12089.1|12085.4|12084.5|805
1660058100000|2022-08-09 15:15:00|12088|12087.1|12090.8|12089.9|12092.6|12091.7|12085.6|12084.5|783
1660058400000|2022-08-09 15:20:00|12090.9|12090|12092.7|12091.8|12095.9|12095|12088.8|12087.9|595
1660058700000|2022-08-09 15:25:00|12092.8|12091.9|12087.6|12086.7|12092.9|12092|12085.7|12084.8|605
1660059000000|2022-08-09 15:30:00|12087.2|12086.3|12083|12082.1|12088.7|12087.8|12082.6|12081.7|705
1660059300000|2022-08-09 15:35:00|12082.9|12082|12085.8|12084.9|12086.8|12085.9|12081.4|12080.5|568
1660059600000|2022-08-09 15:40:00|12085.7|12084.8|12087.6|12086.7|12090.6|12089.7|12085.4|12084.5|591
1660059900000|2022-08-09 15:45:00|12087.7|12086.8|12092.8|12091.9|12094.1|12093.2|12087.4|12086.5|559
1660060200000|2022-08-09 15:50:00|12092.7|12091.8|12091.9|12091|12093.1|12092.1|12086.8|12085.9|656
1660060500000|2022-08-09 15:55:00|12091.8|12090.9|12087.7|12086.8|12092.7|12091.8|12087.7|12086.8|543
1660060800000|2022-08-09 16:00:00|12088.1|12087.2|12089.9|12089|12090.1|12089.2|12086|12085.1|493
1660061100000|2022-08-09 16:05:00|12090|12089.1|12091.4|12090.5|12094.8|12093.9|12090|12089.1|494
1660061400000|2022-08-09 16:10:00|12091.5|12090.6|12089.4|12088.5|12092.9|12092|12087.5|12086.6|541
1660061700000|2022-08-09 16:15:00|12089.6|12088.7|12092.9|12092|12093.8|12092.9|12088.9|12088|514
1660062000000|2022-08-09 16:20:00|12093|12092.1|12088.2|12087.3|12094|12093.1|12087.7|12086.8|330
1660062300000|2022-08-09 16:25:00|12088|12087.1|12084.7|12083.8|12090.1|12089.2|12084.1|12083.2|455
1660062600000|2022-08-09 16:30:00|12084.8|12083.9|12078.8|12077.9|12087.1|12086.2|12078.7|12077.8|663
1660062900000|2022-08-09 16:35:00|12078.9|12078|12084.5|12083.6|12084.5|12083.6|12078.6|12077.7|462
1660063200000|2022-08-09 16:40:00|12084.4|12083.5|12080.1|12078.6|12084.4|12083.5|12079.7|12078.6|483
1660063500000|2022-08-09 16:45:00|12080|12078.5|12080.5|12079.6|12081|12080.1|12076.7|12075.5|525
1660063800000|2022-08-09 16:50:00|12080.4|12079.5|12081|12080.1|12081.9|12081|12079.5|12078.6|447
1660064100000|2022-08-09 16:55:00|12081.1|12080.2|12083.3|12082.4|12083.6|12082.7|12080.8|12079.9|547
1660064400000|2022-08-09 17:00:00|12083.5|12082.6|12085.7|12084.8|12086.3|12085.4|12082.6|12081.7|566
1660064700000|2022-08-09 17:05:00|12085.6|12084.7|12086.1|12085.2|12087.1|12086.1|12084|12083.1|425
1660065000000|2022-08-09 17:10:00|12085.9|12085|12083.9|12083|12085.9|12085|12083.4|12082.5|418
1660065300000|2022-08-09 17:15:00|12083.8|12082.9|12081.5|12080.6|12084.2|12083.3|12080.9|12080|386
1660065600000|2022-08-09 17:20:00|12081.6|12080.7|12081.9|12081|12083.3|12082.4|12081.6|12080.7|441
1660065900000|2022-08-09 17:25:00|12082|12081.1|12084.8|12083.9|12084.9|12084|12081.6|12080.7|271
1660066200000|2022-08-09 17:30:00|12084.9|12084|12080.2|12079.3|12085.2|12084.3|12079.8|12078.9|279
1660066500000|2022-08-09 17:35:00|12080.1|12079.2|12077.7|12076.8|12081|12080.1|12077.7|12076.8|352
1660066800000|2022-08-09 17:40:00|12077.8|12076.9|12072.6|12071.7|12077.8|12076.9|12070.7|12069.8|528
1660067100000|2022-08-09 17:45:00|12072.5|12071.6|12072.3|12071.4|12072.9|12072|12070.5|12069.6|525
1660067400000|2022-08-09 17:50:00|12072.4|12071.5|12074.2|12073.3|12074.9|12074|12071.6|12070.7|506
1660067700000|2022-08-09 17:55:00|12074.1|12073.2|12077.6|12076.7|12078.7|12077.8|12073.4|12072.5|497
1660068000000|2022-08-09 18:00:00|12077.7|12076.8|12079.9|12079|12082.2|12081.3|12077|12076.1|538
1660068300000|2022-08-09 18:05:00|12079.8|12078.9|12080|12079.1|12080.7|12079.8|12078.6|12077.5|305
1660068600000|2022-08-09 18:10:00|12079.9|12079|12078.6|12077.7|12082|12081.1|12078.3|12077.4|467
1660068900000|2022-08-09 18:15:00|12078.7|12077.8|12071.4|12070.5|12078.7|12077.8|12071.1|12070.2|424
1660069200000|2022-08-09 18:20:00|12071.3|12070.4|12069|12068.1|12072.5|12071.3|12068.3|12067.4|439
1660069500000|2022-08-09 18:25:00|12068.9|12068|12066.9|12066|12071|12070.1|12066.5|12065.6|529
1660069800000|2022-08-09 18:30:00|12066.8|12065.9|12064.6|12063.7|12067.1|12066.2|12063.9|12063|480
1660070100000|2022-08-09 18:35:00|12065.3|12064.4|12065.9|12065|12068.2|12067.3|12064.3|12063.4|347
1660070400000|2022-08-09 18:40:00|12066|12065.1|12065|12064.1|12068.5|12067.6|12063.8|12062.9|449
1660070700000|2022-08-09 18:45:00|12064.9|12064|12065.7|12064.8|12065.9|12065|12063.6|12062.6|390
1660071000000|2022-08-09 18:50:00|12065.6|12064.7|12067.2|12066.3|12067.9|12067|12064.4|12063.5|359
1660071300000|2022-08-09 18:55:00|12067.3|12066.4|12068.8|12067.9|12069.9|12069|12066|12065.1|413
1660071600000|2022-08-09 19:00:00|12068.7|12067.8|12069.1|12068.2|12072.9|12071.9|12067.8|12066.6|488
1660071900000|2022-08-09 19:05:00|12069.2|12068.3|12067.6|12066.7|12069.8|12068.6|12065.5|12064.4|519
1660072200000|2022-08-09 19:10:00|12067.4|12066.5|12067|12066.1|12067.7|12066.8|12065.2|12064.3|387
1660072500000|2022-08-09 19:15:00|12066.9|12066|12069.9|12069|12070.2|12069.1|12066.8|12065.9|346
1660072800000|2022-08-09 19:20:00|12069.8|12068.9|12071|12070.1|12072|12071.1|12069.6|12068.7|350
1660073100000|2022-08-09 19:25:00|12071.3|12070.4|12073.1|12072.2|12075.6|12074.7|12070.8|12069.9|374
1660073400000|2022-08-09 19:30:00|12072.9|12072|12074.3|12072.8|12075.4|12074.2|12072.5|12071.4|350
1660073700000|2022-08-09 19:35:00|12074.4|12072.9|12072.6|12071.7|12075.2|12074.1|12070.8|12069.6|281
1660074000000|2022-08-09 19:40:00|12072.5|12071.6|12068.2|12067.3|12072.5|12071.6|12068|12067.1|322
1660074300000|2022-08-09 19:45:00|12068.1|12067.2|12069.9|12069|12070.9|12070|12068|12067.1|312
1660074600000|2022-08-09 19:50:00|12070|12069.1|12070.7|12069.8|12073.2|12072.2|12069.5|12068.6|420
1660074900000|2022-08-09 19:55:00|12070.9|12070|12073.4|12072.5|12073.7|12072.8|12070.9|12070|429
1660075200000|2022-08-09 20:00:00|12073.3|12072.4|12072.4|12070.9|12074.6|12073.2|12072.3|12070.8|376
1660075500000|2022-08-09 20:05:00|12072.5|12071|12073.8|12072.9|12074.1|12073|12072.4|12070.9|216
1660075800000|2022-08-09 20:10:00|12073.7|12072.8|12074.3|12072.8|12074.6|12073.1|12071.8|12070.7|226
1660076100000|2022-08-09 20:15:00|12074|12073.1|12073.2|12071.7|12075.8|12074.6|12072.8|12071.6|207
1660076400000|2022-08-09 20:20:00|12072.9|12072|12076.2|12074.7|12076.8|12075.7|12071.9|12070.6|253
1660076700000|2022-08-09 20:25:00|12076.3|12074.8|12076|12075.1|12077.3|12076.1|12075.7|12074.4|199
1660077000000|2022-08-09 20:30:00|12076.4|12074.9|12076.2|12074.7|12077|12075.6|12072.9|12071.5|319
1660077300000|2022-08-09 20:35:00|12076.3|12074.8|12076.7|12075.2|12077.6|12076.3|12075.8|12074.6|281
1660077600000|2022-08-09 20:40:00|12076.8|12075.3|12076|12074.5|12077.3|12076.4|12075.3|12074.1|179
1660077900000|2022-08-09 20:45:00|12076.1|12074.6|12074.2|12072.7|12076.1|12074.9|12073.4|12072.1|108
1660078200000|2022-08-09 20:50:00|12074.1|12072.6|12075.1|12073.6|12075.5|12074|12073.9|12072.4|142
1660078500000|2022-08-09 20:55:00|12075.6|12073.3|12082.8|12071.8|12084.7|12074.5|12075|12067.5|432
1660078800000|2022-08-09 21:00:00|12083.9|12072.9|12090.3|12079.3|12090.7|12079.7|12083.9|12072.9|48
1660079100000|2022-08-09 21:05:00|12090|12079|12080.6|12069.6|12096.5|12086.5|12076.9|12065.9|245
1660079400000|2022-08-09 21:10:00|12082.7|12071.7|12081.7|12070.7|12082.9|12071.9|12079.9|12068.9|196
1660079700000|2022-08-09 21:15:00|12081.6|12070.6|12080|12069|12082.9|12071.9|12079.8|12068.8|217
1660080000000|2022-08-09 21:20:00|12079.8|12068.8|12078.3|12072|12081.7|12073.6|12076.8|12065.8|280
1660080300000|2022-08-09 21:25:00|12077.8|12072.4|12077.3|12072.8|12079|12073.9|12077.2|12070.8|133
1660080600000|2022-08-09 21:30:00|12077.2|12072.7|12079.9|12072.4|12081.7|12074.3|12077.1|12070.6|202
1660080900000|2022-08-09 21:35:00|12080.3|12072.1|12078.8|12073.4|12081.4|12075|12078.2|12070.2|159
1660081200000|2022-08-09 21:40:00|12078.5|12073.7|12079.2|12072.5|12081.9|12074.7|12078.2|12070.8|166
1660081500000|2022-08-09 21:45:00|12079.1|12072.3|12079.6|12073.5|12080.6|12074.7|12078.8|12071.7|147
1660081800000|2022-08-09 21:50:00|12079.5|12073.4|12079.5|12073.1|12081.5|12074.7|12076.3|12067.8|265
1660082100000|2022-08-09 21:55:00|12079.6|12073|12079.1|12068.1|12082|12074.5|12076.6|12065.6|213
1660082400000|2022-08-09 22:00:00|12078.9|12068.2|12074.7|12072.5|12081.1|12074.2|12074.6|12067.6|430
1660082700000|2022-08-09 22:05:00|12075.3|12071.9|12078.2|12075.2|12078.8|12076|12075.3|12071.9|247
1660083000000|2022-08-09 22:10:00|12077.7|12075.1|12077.4|12074.7|12078.2|12075.6|12076.5|12073.4|327
1660083300000|2022-08-09 22:15:00|12077.5|12074.6|12077.9|12074.8|12078.5|12076.1|12076.3|12073.8|850
1660083600000|2022-08-09 22:20:00|12078|12074.7|12077.7|12075.6|12078.9|12076.3|12077.3|12074.4|386
1660083900000|2022-08-09 22:25:00|12077.4|12075.5|12076.7|12075.2|12078.5|12076.1|12076.5|12073.7|878
1660084200000|2022-08-09 22:30:00|12076.8|12075.3|12077.6|12076.1|12077.8|12076.2|12076.3|12074.6|823
1660084500000|2022-08-09 22:35:00|12077.5|12076|12078.1|12075.9|12078.4|12076.2|12076.2|12074.5|406
1660084800000|2022-08-09 22:40:00|12078|12075.8|12075.9|12074.4|12078.7|12076.3|12075.7|12074.1|422
1660085100000|2022-08-09 22:45:00|12076.4|12074.3|12076.5|12075|12077.3|12075.3|12075.6|12073.7|256
1660085400000|2022-08-09 22:50:00|12076.2|12074.7|12076|12074.5|12077.5|12075.9|12075.9|12074.3|268
1660085700000|2022-08-09 22:55:00|12076.3|12074.2|12074.6|12073.1|12076.8|12074.7|12073.1|12071.5|549
1660086000000|2022-08-09 23:00:00|12074.5|12073|12076.2|12074.7|12076.9|12075.4|12073.6|12072.1|577
1660086300000|2022-08-09 23:05:00|12076|12074.5|12075.3|12073.8|12076.1|12074.6|12074.2|12072.8|377
1660086600000|2022-08-09 23:10:00|12075.4|12073.9|12075.7|12074.2|12076.6|12075.1|12074.6|12072.4|441
1660086900000|2022-08-09 23:15:00|12075.8|12074.3|12076|12074.5|12077.1|12075.6|12074.8|12073.5|347
1660087200000|2022-08-09 23:20:00|12076.1|12074.6|12075.5|12074|12076.8|12075.5|12075|12073.8|490
1660087500000|2022-08-09 23:25:00|12075.4|12073.9|12075.1|12073.6|12075.8|12074.4|12074.7|12073.2|278
1660087800000|2022-08-09 23:30:00|12075.4|12073.9|12074.9|12073.4|12075.5|12074|12074.3|12072.8|209
1660088100000|2022-08-09 23:35:00|12075|12073.5|12072.6|12071.1|12075.6|12074.1|12072.1|12070.6|260
1660088400000|2022-08-09 23:40:00|12072.7|12071.2|12074.6|12073.1|12075.2|12074.1|12072.4|12070.9|352
1660088700000|2022-08-09 23:45:00|12074.7|12073.2|12075.3|12073.8|12076.4|12075.3|12074.7|12073.2|281
1660089000000|2022-08-09 23:50:00|12075.4|12073.9|12073.7|12072.2|12075.4|12074.1|12073.3|12072.1|319
1660089300000|2022-08-09 23:55:00|12073.6|12072.1|12072.3|12070.8|12073.6|12072.1|12071.1|12069.9|278
1660089600000|2022-08-10 00:00:00|12072.2|12070.7|12072.3|12071.4|12076.4|12075.5|12071.1|12070.1|710
1660089900000|2022-08-10 00:05:00|12072.4|12071.5|12073.3|12072.4|12074.4|12073.5|12072.2|12071.1|467
1660090200000|2022-08-10 00:10:00|12073.2|12072.3|12075.9|12074.4|12076.5|12075.3|12071.6|12070.7|260
1660090500000|2022-08-10 00:15:00|12075.8|12074.3|12075|12073.5|12076.8|12075.9|12074.1|12073.1|370
1660090800000|2022-08-10 00:20:00|12074.9|12073.4|12072.4|12071.5|12074.9|12073.8|12071.6|12070.7|292
1660091100000|2022-08-10 00:25:00|12072.3|12071.4|12069.4|12068.5|12072.3|12071.4|12069.4|12068.5|200
1660091400000|2022-08-10 00:30:00|12069.7|12068.8|12070.8|12069.9|12071.1|12070|12068.2|12067.2|314
1660091700000|2022-08-10 00:35:00|12070.7|12069.8|12072.8|12071.9|12073.1|12072.2|12070.2|12069|239
1660092000000|2022-08-10 00:40:00|12072.7|12071.8|12073.6|12072.7|12075.5|12074.4|12072.3|12071.1|261
1660092300000|2022-08-10 00:45:00|12073.3|12072.4|12068.3|12066.8|12074.3|12073.3|12067.5|12066.1|437
1660092600000|2022-08-10 00:50:00|12067.8|12066.9|12069.9|12068.4|12071.1|12070.2|12065.5|12064.6|543
1660092900000|2022-08-10 00:55:00|12069.7|12068.8|12069|12068.1|12070|12068.9|12068|12067.1|395
1660093200000|2022-08-10 01:00:00|12068.7|12067.8|12073.6|12072.7|12074|12072.8|12068.6|12067.7|368
1660093500000|2022-08-10 01:05:00|12073.7|12072.8|12071.9|12071|12073.8|12072.9|12071.3|12070.3|362
1660093800000|2022-08-10 01:10:00|12072|12071.1|12071.3|12069.8|12072.5|12071.4|12071|12069.7|251
1660094100000|2022-08-10 01:15:00|12071.2|12069.7|12069.7|12068.8|12071.9|12070.3|12069.1|12068.2|455
1660094400000|2022-08-10 01:20:00|12069.8|12068.9|12068.2|12067.3|12070|12069.1|12066.5|12065.6|426
1660094700000|2022-08-10 01:25:00|12068.1|12067.2|12071.5|12070.6|12072.1|12070.8|12067.8|12066.8|325
1660095000000|2022-08-10 01:30:00|12071.4|12070.5|12070.8|12069.9|12072.1|12071.2|12068.9|12067.8|559
1660095300000|2022-08-10 01:35:00|12070.5|12069.6|12072.6|12071.7|12073|12071.8|12069.7|12068.6|415
1660095600000|2022-08-10 01:40:00|12072.8|12071.9|12077.4|12076.5|12077.9|12077|12071.7|12070.8|469
1660095900000|2022-08-10 01:45:00|12077.6|12076.7|12076.8|12075.9|12078.9|12078|12076.2|12075.3|417
1660096200000|2022-08-10 01:50:00|12077|12076.1|12074.8|12073.9|12078.1|12077|12074.2|12073.3|442
1660096500000|2022-08-10 01:55:00|12074.7|12073.8|12075.8|12074.9|12076.5|12075.3|12073.8|12072.8|319
1660096800000|2022-08-10 02:00:00|12075.9|12075|12077.9|12077|12079|12077.8|12074.9|12073.7|340
1660097100000|2022-08-10 02:05:00|12078|12077.1|12080.3|12079.4|12080.7|12079.8|12076.8|12075.9|365
1660097400000|2022-08-10 02:10:00|12080.4|12079.5|12082.4|12081.5|12083.4|12082.5|12079.1|12078|496
1660097700000|2022-08-10 02:15:00|12082.6|12081.7|12080.8|12079.9|12083.2|12082.3|12080|12079.1|375
1660098000000|2022-08-10 02:20:00|12081.9|12081|12080.5|12079.6|12082.2|12081.3|12080.4|12079.5|285
1660098300000|2022-08-10 02:25:00|12080.3|12079.4|12081.2|12080.3|12082.3|12081.4|12080|12079.1|305
1660098600000|2022-08-10 02:30:00|12081.3|12080.4|12081.5|12080.6|12082.5|12081.5|12080.8|12079.9|307
1660098900000|2022-08-10 02:35:00|12081.4|12080.5|12084|12083.1|12084.2|12083.3|12081.4|12080.5|256
1660099200000|2022-08-10 02:40:00|12083.9|12083|12081.6|12080.7|12084.1|12083.2|12081.5|12080.6|315
1660099500000|2022-08-10 02:45:00|12081.7|12080.8|12081.5|12080.6|12082.9|12082|12080.8|12079.9|361
1660099800000|2022-08-10 02:50:00|12081.4|12080.5|12082|12081.1|12083.1|12082.2|12080.8|12079.9|375
1660100100000|2022-08-10 02:55:00|12081.9|12081|12081.5|12080.6|12083.1|12082.1|12081.4|12080.3|321
1660100400000|2022-08-10 03:00:00|12081.4|12080.5|12080.8|12079.9|12082.1|12081.2|12080.2|12079.3|318
1660100700000|2022-08-10 03:05:00|12080.7|12079.8|12081.8|12080.9|12083.1|12082|12080.2|12079.3|343
1660101000000|2022-08-10 03:10:00|12081.9|12081|12081.6|12080.7|12082.5|12081.6|12079.9|12079|305
1660101300000|2022-08-10 03:15:00|12081.9|12081|12084.3|12083.4|12084.3|12083.4|12081.1|12080|228
1660101600000|2022-08-10 03:20:00|12084.2|12083.3|12082.5|12081.6|12084.4|12083.5|12082.4|12081.5|291
1660101900000|2022-08-10 03:25:00|12082.4|12081.5|12081.6|12080.7|12082.4|12081.5|12080.9|12079.9|295
1660102200000|2022-08-10 03:30:00|12081.7|12080.8|12081.3|12080.4|12082.1|12081.2|12080.5|12079.6|291
1660102500000|2022-08-10 03:35:00|12081.4|12080.5|12082.4|12081.5|12082.4|12081.5|12080.4|12079.2|208
1660102800000|2022-08-10 03:40:00|12082.3|12081.4|12081.6|12080.7|12082.4|12081.4|12080.6|12079.7|227
1660103100000|2022-08-10 03:45:00|12081.8|12080.9|12082.3|12081.4|12083.1|12082.2|12081.8|12080.7|229
1660103400000|2022-08-10 03:50:00|12082.5|12081.6|12082.3|12081.4|12084|12083.1|12081.9|12081|277
1660103700000|2022-08-10 03:55:00|12082.2|12081.3|12082.7|12081.8|12083.4|12082.5|12081.5|12080.6|235
1660104000000|2022-08-10 04:00:00|12082.8|12081.9|12084.1|12083.2|12084.2|12083.3|12082.4|12081.5|301
1660104300000|2022-08-10 04:05:00|12084.3|12083.4|12082.4|12081.5|12084.3|12083.4|12082.3|12081.4|194
1660104600000|2022-08-10 04:10:00|12082.3|12081.4|12081.8|12080.9|12083.5|12082.4|12081.5|12080.6|303
1660104900000|2022-08-10 04:15:00|12081.9|12081|12082.8|12081.9|12083|12082.1|12081.7|12080.6|368
1660105200000|2022-08-10 04:20:00|12082.9|12082|12081.1|12080.2|12083.4|12082.5|12079.7|12078.8|268
1660105500000|2022-08-10 04:25:00|12081|12080.1|12081.3|12080.4|12081.9|12081|12080.3|12079.4|321
1660105800000|2022-08-10 04:30:00|12081.1|12080.2|12081.1|12080.2|12082.2|12081.3|12081|12080.1|174
1660106100000|2022-08-10 04:35:00|12081|12080.1|12081.2|12080.3|12081.7|12080.6|12080.1|12078.9|184
1660106400000|2022-08-10 04:40:00|12081.1|12080.2|12084.8|12083.9|12084.9|12084|12081|12080.1|199
1660106700000|2022-08-10 04:45:00|12084.9|12084|12083.1|12082.2|12085.6|12084.3|12083|12081.9|155
1660107000000|2022-08-10 04:50:00|12082.5|12081.6|12082.1|12081.2|12083.4|12082.5|12081.4|12080.5|192
1660107300000|2022-08-10 04:55:00|12082.2|12081.3|12083.9|12083|12084.2|12083.3|12081.7|12080.8|244
1660107600000|2022-08-10 05:00:00|12083.8|12082.9|12084.2|12083.3|12085.1|12084.2|12082.9|12082|398
1660107900000|2022-08-10 05:05:00|12084.3|12083.4|12083.9|12083|12085.5|12084.6|12082.3|12081.4|333
1660108200000|2022-08-10 05:10:00|12083.8|12082.9|12082.9|12082|12084|12083.1|12081.3|12080.4|360
1660108500000|2022-08-10 05:15:00|12083|12082.1|12081.8|12080.9|12083.4|12082.5|12081.4|12080.4|286
1660108800000|2022-08-10 05:20:00|12081.7|12080.8|12082.1|12081.2|12082.9|12081.9|12081.7|12080.8|277
1660109100000|2022-08-10 05:25:00|12082|12081.1|12079.9|12079|12082.8|12081.9|12079.1|12077.9|274
1660109400000|2022-08-10 05:30:00|12080|12079.1|12083.2|12082.3|12083.8|12082.7|12080|12079.1|401
1660109700000|2022-08-10 05:35:00|12083.3|12082.4|12082.1|12081.2|12083.9|12083|12082|12081.1|299
1660110000000|2022-08-10 05:40:00|12082.2|12081.3|12082.9|12081.4|12083.4|12082.4|12081.6|12080.5|320
1660110300000|2022-08-10 05:45:00|12083|12081.5|12083.7|12082.8|12083.8|12082.9|12080.1|12079.2|395
1660110600000|2022-08-10 05:50:00|12083.6|12082.7|12082.9|12082|12085.1|12084.2|12082.6|12081.7|317
1660110900000|2022-08-10 05:55:00|12083|12082.1|12080.1|12078.6|12084|12082.8|12079.5|12078.2|380
1660111200000|2022-08-10 06:00:00|12080|12079.1|12074.9|12074|12080.3|12079.1|12073.8|12072.9|605
1660111500000|2022-08-10 06:05:00|12075|12074.1|12072.6|12071.7|12075.3|12074.4|12072.1|12071|456
1660111800000|2022-08-10 06:10:00|12072.8|12071.9|12073|12072.1|12077|12076.1|12072.8|12071.8|438
1660112100000|2022-08-10 06:15:00|12073.1|12072.2|12073.1|12072.2|12073.6|12072.7|12068.1|12067.2|631
1660112400000|2022-08-10 06:20:00|12073|12072.1|12072.1|12071.2|12075.1|12073.9|12071.8|12070.9|544
1660112700000|2022-08-10 06:25:00|12072|12071.1|12071.1|12070.2|12073|12072.1|12070.9|12070|402
1660113000000|2022-08-10 06:30:00|12071.2|12070.3|12072.2|12071.3|12075.7|12074.8|12068.7|12067.8|599
1660113300000|2022-08-10 06:35:00|12072.1|12071.2|12069.2|12068.3|12072.8|12071.9|12068.9|12068|475
1660113600000|2022-08-10 06:40:00|12069.3|12068.4|12077.2|12076.3|12077.7|12076.6|12069.3|12068.4|490
1660113900000|2022-08-10 06:45:00|12077.3|12076.4|12075.6|12074.7|12078.5|12077.4|12075.1|12074.2|540
1660114200000|2022-08-10 06:50:00|12075.5|12074.6|12075.1|12074.2|12077.8|12076.9|12072.8|12071.9|549
1660114500000|2022-08-10 06:55:00|12075.3|12074.4|12076|12075.1|12078.1|12077.2|12073.8|12072.9|509
1660114800000|2022-08-10 07:00:00|12075.9|12075|12083.7|12082.8|12086.2|12085.2|12073.3|12072.4|996
1660115100000|2022-08-10 07:05:00|12084|12083.1|12084.4|12083.5|12089|12088|12082|12081.1|884
1660115400000|2022-08-10 07:10:00|12084.2|12083.3|12082.2|12081.3|12087.1|12086.2|12081.9|12081|694
1660115700000|2022-08-10 07:15:00|12082.3|12081.4|12083.6|12082.7|12087.3|12086.2|12081.3|12080.4|826
1660116000000|2022-08-10 07:20:00|12084.2|12083.3|12080.1|12079.2|12086.3|12085.2|12079.6|12078.7|824
1660116300000|2022-08-10 07:25:00|12080.2|12079.3|12085.3|12084.4|12086|12085.1|12079.7|12078.8|747
1660116600000|2022-08-10 07:30:00|12085.2|12084.3|12089.8|12088.9|12090.9|12090|12084.9|12083.8|772
1660116900000|2022-08-10 07:35:00|12089.7|12088.8|12086.1|12085.2|12091.4|12090.5|12085.2|12084.3|600
1660117200000|2022-08-10 07:40:00|12086.2|12085.3|12086|12085.1|12088.1|12087.2|12084.3|12083.1|668
1660117500000|2022-08-10 07:45:00|12086.1|12085.2|12089.3|12088.4|12091.3|12090.4|12086.1|12085.2|624
1660117800000|2022-08-10 07:50:00|12089.4|12088.5|12088.3|12087.4|12091.4|12090.5|12086.2|12085.3|686
1660118100000|2022-08-10 07:55:00|12088.4|12087.5|12087.9|12086.4|12091.3|12090.4|12086.7|12085.8|753
1660118400000|2022-08-10 08:00:00|12087.5|12086.6|12085.8|12084.9|12091.8|12090.7|12085.1|12084.2|785
1660118700000|2022-08-10 08:05:00|12085.9|12085|12085.2|12084.3|12086.8|12085.9|12082|12081.1|673
1660119000000|2022-08-10 08:10:00|12085.1|12084.2|12083.9|12083|12087.3|12086.4|12083.1|12081.9|689
1660119300000|2022-08-10 08:15:00|12084|12083.1|12083.6|12082.7|12087|12086.1|12082.6|12081.7|556
1660119600000|2022-08-10 08:20:00|12083.9|12083|12086.4|12085.5|12089.1|12088.2|12083|12082.1|659
1660119900000|2022-08-10 08:25:00|12086.3|12085.4|12091.3|12090.4|12095.1|12094.2|12085.6|12084.7|773
1660120200000|2022-08-10 08:30:00|12091.4|12090.5|12096.3|12095.4|12097|12096|12090.8|12089.9|738
1660120500000|2022-08-10 08:35:00|12096.4|12095.5|12096.2|12095.3|12097.3|12096.4|12092.4|12091.5|672
1660120800000|2022-08-10 08:40:00|12096.1|12095.2|12096.9|12096|12106.2|12105.3|12096.1|12095.2|840
1660121100000|2022-08-10 08:45:00|12097|12096.1|12096.2|12095.3|12098.3|12097.4|12095.2|12094.3|682
1660121400000|2022-08-10 08:50:00|12096.3|12095.4|12095.9|12095|12098.6|12097.7|12095.9|12095|580
1660121700000|2022-08-10 08:55:00|12096|12095.1|12095.7|12094.8|12098.7|12097.8|12095|12094.1|626
1660122000000|2022-08-10 09:00:00|12095.9|12095|12093.4|12092.5|12096.7|12095.8|12091.9|12091|625
1660122300000|2022-08-10 09:05:00|12093.5|12092.6|12093.8|12092.9|12095|12094.1|12090.9|12090|559
1660122600000|2022-08-10 09:10:00|12093.9|12093|12093.6|12092.7|12095.2|12094.3|12091.2|12090.3|470
1660122900000|2022-08-10 09:15:00|12093.7|12092.8|12093.3|12092.4|12094.3|12093.2|12091.6|12090.7|497
1660123200000|2022-08-10 09:20:00|12093.4|12092.5|12092.1|12091.2|12095.2|12094.3|12091.1|12090.2|526
1660123500000|2022-08-10 09:25:00|12092.3|12091.4|12099.1|12098.2|12100.8|12099.9|12089.8|12088.9|876
1660123800000|2022-08-10 09:30:00|12099.8|12098.9|12098.8|12097.9|12103|12102.1|12098.4|12097.4|657
1660124100000|2022-08-10 09:35:00|12098.7|12097.8|12101.7|12100.8|12104.4|12103.4|12098.2|12097.3|745
1660124400000|2022-08-10 09:40:00|12101.6|12100.7|12093.8|12092.9|12102.3|12101.4|12093.8|12092.9|616
1660124700000|2022-08-10 09:45:00|12093.6|12092.7|12091.9|12091|12093.9|12093|12089.4|12088.5|647
1660125000000|2022-08-10 09:50:00|12092.1|12091.2|12092.9|12092|12096|12095.1|12091.1|12090.2|438
1660125300000|2022-08-10 09:55:00|12093|12092.1|12090.3|12089.4|12093.4|12092.5|12089.1|12088.2|426
1660125600000|2022-08-10 10:00:00|12090.4|12089.5|12085.8|12084.9|12090.4|12089.5|12083.1|12082.2|482
1660125900000|2022-08-10 10:05:00|12086|12085.1|12086.1|12085.2|12088.1|12087.2|12081.7|12080.5|411
1660126200000|2022-08-10 10:10:00|12086|12085.1|12092.4|12091.5|12093.4|12092.3|12085.6|12084.7|574
1660126500000|2022-08-10 10:15:00|12092.3|12091.4|12091.6|12090.7|12093.5|12092.6|12090.1|12089.2|661
1660126800000|2022-08-10 10:20:00|12091.5|12090.6|12089.3|12088.4|12092.3|12091.4|12086.7|12085.8|524
1660127100000|2022-08-10 10:25:00|12089.5|12088.6|12090|12089.1|12092.1|12091.2|12088.6|12087.7|574
1660127400000|2022-08-10 10:30:00|12090.1|12089.2|12092.3|12091.4|12092.4|12091.5|12089.2|12088.3|562
1660127700000|2022-08-10 10:35:00|12092.4|12091.5|12093|12092.1|12096|12095.1|12091.9|12091|585
1660128000000|2022-08-10 10:40:00|12093.1|12092.2|12092.5|12091.6|12094|12093.1|12090.5|12089.6|601
1660128300000|2022-08-10 10:45:00|12092.6|12091.7|12091.3|12090.4|12093.4|12092.5|12090.4|12089.5|448
1660128600000|2022-08-10 10:50:00|12091.6|12090.7|12097.1|12096.2|12097.2|12096.3|12091.4|12090.5|553
1660128900000|2022-08-10 10:55:00|12097.3|12096.4|12097|12095.5|12101.3|12100.4|12096.7|12095.5|567
1660129200000|2022-08-10 11:00:00|12097.1|12095.6|12095.2|12094.3|12097.8|12096.6|12093.7|12092.8|730
1660129500000|2022-08-10 11:05:00|12095.4|12094.5|12097.8|12096.9|12099.8|12098.9|12095.1|12094.2|576
1660129800000|2022-08-10 11:10:00|12097.9|12097|12098.9|12098|12100.6|12099.7|12096.3|12095.4|589
1660130100000|2022-08-10 11:15:00|12099|12098.1|12096.5|12095.6|12102.2|12101.2|12096|12095.1|650
1660130400000|2022-08-10 11:20:00|12096.4|12095.5|12101.8|12100.9|12102.3|12101.4|12096.4|12095.5|732
1660130700000|2022-08-10 11:25:00|12101.9|12101|12104.6|12103.7|12106.6|12105.4|12101.3|12100.4|704
1660131000000|2022-08-10 11:30:00|12104.7|12103.8|12101.2|12100.3|12106.6|12105.7|12098.8|12097.9|655
1660131300000|2022-08-10 11:35:00|12101.1|12100.2|12103.5|12102.6|12105.4|12104.5|12097|12096.1|587
1660131600000|2022-08-10 11:40:00|12103.4|12102.5|12105.9|12105|12106.6|12105.7|12101.1|12100.2|608
1660131900000|2022-08-10 11:45:00|12106|12105.1|12109.7|12108.8|12111.4|12110.5|12104.9|12104|557
1660132200000|2022-08-10 11:50:00|12109.8|12108.9|12120.5|12119.6|12121.2|12120.3|12109.6|12108.7|695
1660132500000|2022-08-10 11:55:00|12120.6|12119.7|12125|12124.1|12125.6|12124.7|12118.7|12117.8|963
1660132800000|2022-08-10 12:00:00|12125.2|12124.3|12120.1|12119.2|12126.4|12125.5|12120|12119.1|847
1660133100000|2022-08-10 12:05:00|12120|12119.1|12115.9|12115|12120.5|12119.6|12113.9|12113|834
1660133400000|2022-08-10 12:10:00|12116|12115.1|12117|12116.1|12121.8|12120.9|12116|12114.9|695
1660133700000|2022-08-10 12:15:00|12117.1|12116.2|12117.5|12116.6|12120.6|12119.7|12111.4|12110.5|944
1660134000000|2022-08-10 12:20:00|12117.8|12116.9|12114.9|12114|12119.3|12118.4|12112.4|12111.5|859
1660134300000|2022-08-10 12:25:00|12114.8|12113.9|12111|12100|12127.1|12125.6|12105.8|12094.8|1343
1660134600000|2022-08-10 12:30:00|12111.1|12100.1|12205.3|12202.6|12228.2|12225.1|12110.1|12099.1|2586
1660134900000|2022-08-10 12:35:00|12204.5|12202.3|12238.5|12237|12239.4|12237.9|12203.4|12201.4|2076
1660135200000|2022-08-10 12:40:00|12238.3|12236.8|12243.5|12242|12251.9|12250.4|12231.5|12230.6|1754
1660135500000|2022-08-10 12:45:00|12243.2|12241.7|12240.6|12239.1|12248.4|12247.5|12236.7|12235.5|1809
1660135800000|2022-08-10 12:50:00|12240.9|12239.4|12230.1|12228.6|12241.1|12239.6|12227.3|12225.8|1834
1660136100000|2022-08-10 12:55:00|12230|12228.5|12219.8|12218.3|12235.1|12233.6|12219.5|12218.1|1679
1660136400000|2022-08-10 13:00:00|12220|12218.5|12231.8|12230.9|12234|12233.1|12215.8|12214.6|1641
1660136700000|2022-08-10 13:05:00|12231.3|12230.4|12227|12225.5|12239.4|12238.1|12220.9|12219.5|1618
1660137000000|2022-08-10 13:10:00|12226.6|12225.7|12213.4|12211.9|12227.2|12226.2|12213.3|12211.8|1490
1660137300000|2022-08-10 13:15:00|12214.1|12212.6|12224.5|12223.6|12227|12225.9|12212.8|12211.3|1396
1660137600000|2022-08-10 13:20:00|12224.4|12223.5|12214.1|12213.2|12228|12226.8|12213|12212.1|1197
1660137900000|2022-08-10 13:25:00|12214.3|12213.4|12211.5|12210|12217|12216.1|12210|12208.5|965
1660138200000|2022-08-10 13:30:00|12211.3|12209.8|12210.6|12209.7|12216.4|12215.2|12200.8|12199.7|1707
1660138500000|2022-08-10 13:35:00|12210.5|12209.6|12193.5|12192.6|12213.2|12212.3|12191.8|12190.6|1478
1660138800000|2022-08-10 13:40:00|12193.7|12192.8|12197.4|12196.5|12200.5|12199.6|12191.9|12191|1301
1660139100000|2022-08-10 13:45:00|12197.3|12196.4|12204.6|12203.7|12204.9|12203.9|12196.8|12195.9|1064
1660139400000|2022-08-10 13:50:00|12204.8|12203.9|12213.7|12212.8|12218.8|12217.9|12202|12201.1|1338
1660139700000|2022-08-10 13:55:00|12213.6|12212.7|12226.7|12225.8|12228.3|12227.2|12213.6|12212.7|1322
1660140000000|2022-08-10 14:00:00|12227.1|12226.2|12238.8|12237.9|12242.3|12240.8|12221.5|12220.6|1637
1660140300000|2022-08-10 14:05:00|12239.9|12238.4|12231.8|12230.9|12242.1|12240.6|12229.1|12228.2|1426
1660140600000|2022-08-10 14:10:00|12231.9|12231|12232.3|12231.4|12242.6|12241.7|12229|12227.5|1337
1660140900000|2022-08-10 14:15:00|12232.2|12231.3|12229.3|12228.4|12241.3|12240.1|12225.7|12224.8|1287
1660141200000|2022-08-10 14:20:00|12229.1|12228.2|12229.4|12228.5|12230|12229.1|12223|12222.1|1226
1660141500000|2022-08-10 14:25:00|12229.7|12228.8|12237.8|12236.9|12241.2|12240.3|12228.9|12228|1193
1660141800000|2022-08-10 14:30:00|12237.9|12237|12254.1|12253.2|12258.4|12257.3|12237.2|12236.3|1351
1660142100000|2022-08-10 14:35:00|12254.2|12253.3|12247.3|12246.4|12254.3|12253.4|12241.9|12241|1190
1660142400000|2022-08-10 14:40:00|12247.5|12246.6|12249.4|12248.5|12253|12252.1|12245|12244.1|1171
1660142700000|2022-08-10 14:45:00|12249.3|12248.4|12247.7|12246.8|12255.9|12255|12241.2|12240.3|1117
1660143000000|2022-08-10 14:50:00|12247.9|12247|12256|12255.1|12257.8|12256.9|12245|12244.1|1181
1660143300000|2022-08-10 14:55:00|12255.9|12255|12259.9|12259|12270.1|12269.2|12254.5|12253.6|1429
1660143600000|2022-08-10 15:00:00|12259.7|12258.8|12268.5|12267.6|12277.8|12276.6|12259.2|12258.3|1320
1660143900000|2022-08-10 15:05:00|12268.7|12267.8|12275.9|12275|12276.1|12275.2|12267.9|12267|967
1660144200000|2022-08-10 15:10:00|12275.8|12274.9|12260.3|12259.4|12276.5|12275.4|12257.6|12256.7|1179
1660144500000|2022-08-10 15:15:00|12260.2|12259.3|12249|12248.1|12261.9|12261|12248.1|12247.2|1238
1660144800000|2022-08-10 15:20:00|12249.1|12248.2|12257.5|12256.6|12257.8|12256.9|12248.1|12247.2|945
1660145100000|2022-08-10 15:25:00|12257.4|12256.5|12256.8|12255.9|12258.1|12257.2|12250.8|12249.9|994
1660145400000|2022-08-10 15:30:00|12257.1|12256.2|12250.1|12249.2|12259.9|12259|12249|12248.1|1036
1660145700000|2022-08-10 15:35:00|12250|12249.1|12241.6|12240.7|12250|12249.1|12240.3|12239.4|1101
1660146000000|2022-08-10 15:40:00|12241.3|12240.4|12242.2|12241.3|12246|12245.1|12238.8|12237.8|988
1660146300000|2022-08-10 15:45:00|12242.1|12241.2|12246.1|12245.2|12246.5|12245.6|12240|12239.1|952
1660146600000|2022-08-10 15:50:00|12246.2|12245.3|12250.4|12249.5|12251.3|12250.4|12245.2|12244.1|943
1660146900000|2022-08-10 15:55:00|12250.3|12249.4|12244.2|12243.3|12250.5|12249.4|12240|12238.9|926
1660147200000|2022-08-10 16:00:00|12244.4|12243.5|12244.3|12243.4|12248.3|12247.4|12239.3|12238.4|1074
1660147500000|2022-08-10 16:05:00|12244.2|12243.3|12246.4|12244.9|12248.5|12247.2|12239.4|12238.5|970
1660147800000|2022-08-10 16:10:00|12246.1|12245.2|12251.3|12249.8|12253.5|12252.3|12245|12244|906
1660148100000|2022-08-10 16:15:00|12250.9|12250|12241|12240.1|12253|12252.1|12240.5|12239.5|837
1660148400000|2022-08-10 16:20:00|12241.1|12240.2|12236.7|12235.2|12241.9|12241|12235|12233.8|853
1660148700000|2022-08-10 16:25:00|12236.6|12235.1|12243.1|12242.2|12243.2|12242.3|12235.1|12234.1|654
1660149000000|2022-08-10 16:30:00|12243|12242.1|12244.1|12243.2|12249.3|12248.4|12243|12242.1|764
1660149300000|2022-08-10 16:35:00|12244.2|12243.3|12247|12246.1|12248.7|12247.6|12243.9|12243|594
1660149600000|2022-08-10 16:40:00|12247.1|12246.2|12243.8|12242.9|12247.8|12246.7|12243.3|12242.4|629
1660149900000|2022-08-10 16:45:00|12244|12243.1|12238.8|12237.9|12245.8|12244.9|12238.7|12237.7|731
1660150200000|2022-08-10 16:50:00|12239.5|12238.6|12244.6|12243.7|12245.3|12244.4|12239.5|12238.6|730
1660150500000|2022-08-10 16:55:00|12244.5|12243.6|12248.3|12247.4|12248.3|12247.4|12243.9|12243|665
1660150800000|2022-08-10 17:00:00|12248.4|12247.5|12245|12244.1|12248.9|12248|12241.3|12240.4|850
1660151100000|2022-08-10 17:05:00|12244.9|12244|12251.3|12250.4|12251.5|12250.6|12243.9|12243|677
1660151400000|2022-08-10 17:10:00|12251.4|12250.5|12253.1|12252.2|12254.6|12253.7|12250.5|12249.6|684
1660151700000|2022-08-10 17:15:00|12253.2|12252.3|12252|12251.1|12254.2|12253|12248.7|12247.7|573
1660152000000|2022-08-10 17:20:00|12252.1|12250.6|12250.9|12250|12252.6|12251.7|12248.7|12247.8|565
1660152300000|2022-08-10 17:25:00|12251|12250.1|12247.2|12246.3|12251|12250.1|12245.8|12244.9|655
1660152600000|2022-08-10 17:30:00|12247.1|12246.2|12245.9|12245|12249.2|12248.3|12243.1|12242.2|711
1660152900000|2022-08-10 17:35:00|12246|12245.1|12252.4|12251.5|12252.4|12251.5|12243.9|12243|473
1660153200000|2022-08-10 17:40:00|12252.3|12251.4|12258.2|12257.3|12258.9|12258|12249.8|12248.9|743
1660153500000|2022-08-10 17:45:00|12258.3|12257.4|12256.9|12256|12260.5|12259.3|12255.9|12255|599
1660153800000|2022-08-10 17:50:00|12256.8|12255.9|12256.9|12256|12261.9|12261|12256.7|12255.8|583
1660154100000|2022-08-10 17:55:00|12257|12256.1|12251.9|12251|12257.3|12256.4|12251.6|12250.7|437
1660154400000|2022-08-10 18:00:00|12251.8|12250.9|12252.6|12251.7|12252.7|12251.8|12248.7|12247.8|627
1660154700000|2022-08-10 18:05:00|12252.7|12251.8|12249|12248.1|12253.1|12252.2|12248.6|12247.7|771
1660155000000|2022-08-10 18:10:00|12248.8|12247.9|12242.6|12241.7|12249.3|12248.3|12242.1|12241.2|809
1660155300000|2022-08-10 18:15:00|12242.7|12241.8|12239.7|12238.8|12244.5|12243.4|12238.1|12237.2|797
1660155600000|2022-08-10 18:20:00|12239.8|12238.9|12236.6|12235.7|12242.5|12241.6|12235.1|12234.2|788
1660155900000|2022-08-10 18:25:00|12236.4|12235.5|12226.3|12225.4|12237.4|12236.5|12225.4|12224.5|1007
1660156200000|2022-08-10 18:30:00|12226.4|12225.5|12231.7|12230.8|12234.1|12232.8|12226.4|12225.4|940
1660156500000|2022-08-10 18:35:00|12231.6|12230.7|12235.9|12235|12237.2|12236.3|12230.8|12229.6|743
1660156800000|2022-08-10 18:40:00|12235.5|12234.6|12235|12234.1|12240|12239.1|12234.2|12233.3|703
1660157100000|2022-08-10 18:45:00|12235.1|12234.2|12225.1|12224.2|12235.1|12234.2|12224.7|12223.8|672
1660157400000|2022-08-10 18:50:00|12225.2|12224.3|12229|12228.1|12230.1|12229.2|12224.8|12223.9|546
1660157700000|2022-08-10 18:55:00|12228.8|12227.9|12225.7|12224.8|12229.9|12229|12224.8|12223.7|766
1660158000000|2022-08-10 19:00:00|12225.6|12224.7|12225.1|12224.2|12226.4|12225.3|12221|12219.5|849
1660158300000|2022-08-10 19:05:00|12225|12224.1|12221.7|12220.8|12225.3|12224.2|12220.8|12219.7|632
1660158600000|2022-08-10 19:10:00|12221.6|12220.7|12214.3|12213.4|12223.2|12222.3|12214.2|12213.3|654
1660158900000|2022-08-10 19:15:00|12214.6|12213.7|12218.7|12217.8|12218.8|12217.9|12212.2|12211.3|604
1660159200000|2022-08-10 19:20:00|12218.6|12217.7|12221.5|12220.6|12223.5|12222.3|12217.8|12216.8|546
1660159500000|2022-08-10 19:25:00|12221.4|12220.5|12222.8|12221.9|12224.3|12223.4|12220.4|12219.4|438
1660159800000|2022-08-10 19:30:00|12222.7|12221.8|12216.6|12215.7|12222.7|12221.8|12216.4|12215.4|463
1660160100000|2022-08-10 19:35:00|12216.5|12215.6|12219.5|12218.6|12222|12221.1|12215.7|12214.6|662
1660160400000|2022-08-10 19:40:00|12219.6|12218.7|12221.9|12221|12222.9|12222|12216.6|12215.4|738
1660160700000|2022-08-10 19:45:00|12222|12221.1|12221.7|12220.2|12222.5|12221.2|12219.2|12217.7|824
1660161000000|2022-08-10 19:50:00|12221.8|12220.3|12221.5|12220.6|12222.8|12221.9|12218.3|12217.4|736
1660161300000|2022-08-10 19:55:00|12221.4|12220.5|12219|12218.1|12222.5|12221.3|12218.7|12217.8|506
1660161600000|2022-08-10 20:00:00|12218.9|12218|12214.2|12213.3|12221.2|12220.1|12214.2|12213|395
1660161900000|2022-08-10 20:05:00|12214.6|12213.1|12215.3|12213.8|12215.5|12214.3|12212.6|12211.4|369
1660162200000|2022-08-10 20:10:00|12215.1|12214.2|12216.9|12215.4|12217.6|12216.1|12213.2|12212.2|476
1660162500000|2022-08-10 20:15:00|12217|12215.5|12217.4|12215.9|12217.6|12216.4|12215|12213.5|357
1660162800000|2022-08-10 20:20:00|12217.5|12216|12217.8|12216.9|12218.4|12217.1|12215.3|12213.8|437
1660163100000|2022-08-10 20:25:00|12217.7|12216.8|12219.1|12218.2|12219.4|12218.2|12217.6|12216.2|370
1660163400000|2022-08-10 20:30:00|12219|12218.1|12217.4|12216.5|12220.9|12219.6|12217.3|12216.1|275
1660163700000|2022-08-10 20:35:00|12217.3|12216.4|12215.1|12214.2|12218.2|12216.8|12214.4|12212.9|357
1660164000000|2022-08-10 20:40:00|12215.3|12214.4|12213.4|12211.9|12215.4|12214.4|12213.3|12211.8|222
1660164300000|2022-08-10 20:45:00|12213.3|12211.8|12212.3|12210.8|12214.8|12213|12211.5|12209.5|289
1660164600000|2022-08-10 20:50:00|12212.5|12211|12215|12213.5|12215.4|12213.5|12212.1|12210.5|285
1660164900000|2022-08-10 20:55:00|12215.4|12213|12228.2|12217.2|12228.2|12217.2|12214.7|12208.6|894
1660165200000|2022-08-10 21:00:00|12227.9|12216.9|12227.4|12216.4|12238.3|12227.3|12226.7|12215.8|65
1660165500000|2022-08-10 21:05:00|12227.3|12216.3|12222|12215|12233.5|12222.5|12221.4|12214.8|132
1660165800000|2022-08-10 21:10:00|12223|12214.4|12219.5|12210.1|12224.1|12216|12214.1|12203.1|1513
1660166100000|2022-08-10 21:15:00|12219.3|12210.3|12221|12210|12221.8|12212.1|12218.3|12209.6|1960
1660166400000|2022-08-10 21:20:00|12220.9|12209.9|12219.8|12211.4|12222.7|12213.5|12218.8|12209.9|1150
1660166700000|2022-08-10 21:25:00|12220.5|12210.4|12220|12210.8|12222.1|12213.4|12217.8|12209.7|235
1660167000000|2022-08-10 21:30:00|12220.1|12210.9|12219|12210.4|12221.8|12213|12217.9|12209.3|420
1660167300000|2022-08-10 21:35:00|12218.3|12210.5|12218.7|12211.8|12221.6|12213.1|12217.7|12209.5|198
1660167600000|2022-08-10 21:40:00|12218.2|12212|12219|12212.8|12219.2|12215.4|12218|12211.6|279
1660167900000|2022-08-10 21:45:00|12218.7|12212.7|12218.3|12213.5|12222.2|12214.8|12217.7|12210.3|379
1660168200000|2022-08-10 21:50:00|12218.4|12213.3|12218.4|12212.6|12219.8|12215.4|12217.9|12211.5|149
1660168500000|2022-08-10 21:55:00|12218.3|12212.7|12220.5|12212.2|12222|12214.2|12218|12210.9|188
1660168800000|2022-08-10 22:00:00|12222.3|12211.3|12219.8|12214.4|12223.2|12216|12216.8|12210.6|374
1660169100000|2022-08-10 22:05:00|12219.3|12214.3|12218.5|12215.7|12223.6|12218.9|12218.2|12213.9|367
1660169400000|2022-08-10 22:10:00|12218.6|12215.6|12219.4|12216.3|12219.8|12216.8|12216.9|12212|640
1660169700000|2022-08-10 22:15:00|12219.5|12216.2|12217.4|12214.7|12219.6|12217|12215.8|12213.4|795
1660170000000|2022-08-10 22:20:00|12217.2|12214.8|12217.2|12214.8|12218.6|12216.5|12215.9|12213.8|763
1660170300000|2022-08-10 22:25:00|12217.4|12214.9|12218.4|12216|12218.7|12216.5|12216.8|12214.4|614
1660170600000|2022-08-10 22:30:00|12218.3|12215.9|12218.6|12216.4|12219.1|12217.2|12217.2|12215|653
1660170900000|2022-08-10 22:35:00|12218.7|12216.5|12219.2|12217|12220|12217.8|12218.4|12216.1|652
1660171200000|2022-08-10 22:40:00|12219.1|12217.4|12221.2|12219|12222.2|12219.7|12218.3|12216.3|844
1660171500000|2022-08-10 22:45:00|12221.3|12219.1|12220.8|12219.3|12222.4|12220.4|12218.8|12216.9|764
1660171800000|2022-08-10 22:50:00|12220.9|12219.4|12219.7|12217.4|12221.4|12219.4|12218.5|12216.1|914
1660172100000|2022-08-10 22:55:00|12219.6|12217.8|12220.1|12218.6|12221.4|12219.2|12219.2|12217.2|793
1660172400000|2022-08-10 23:00:00|12220|12218.5|12219.4|12217.9|12220.4|12218.7|12219|12217.2|614
1660172700000|2022-08-10 23:05:00|12219.5|12218|12217.8|12215.7|12220.1|12218.6|12215.9|12214.1|485
1660173000000|2022-08-10 23:10:00|12217.5|12216|12217.1|12215.6|12219.3|12217.4|12216.9|12215.5|415
1660173300000|2022-08-10 23:15:00|12216.9|12215.4|12212.6|12211.1|12217.5|12215.9|12212.1|12210.9|331
1660173600000|2022-08-10 23:20:00|12212.5|12211|12213.2|12211.7|12213.7|12212.7|12209|12208.1|391
1660173900000|2022-08-10 23:25:00|12213.1|12211.6|12212.6|12211.1|12213.3|12212.3|12211.8|12210.7|299
1660174200000|2022-08-10 23:30:00|12212.5|12211|12208|12207.1|12212.9|12211.2|12208|12207|291
1660174500000|2022-08-10 23:35:00|12208.1|12207.2|12210.3|12208.8|12210.5|12209.3|12206.1|12204.7|416
1660174800000|2022-08-10 23:40:00|12210.2|12208.7|12216.1|12214.6|12216.2|12214.7|12210|12208.5|465
1660175100000|2022-08-10 23:45:00|12215.8|12214.9|12214.5|12213.6|12215.9|12214.9|12210.9|12210|409
1660175400000|2022-08-10 23:50:00|12214.4|12213.5|12212.4|12210.9|12215.9|12214.8|12211.9|12210.7|571
1660175700000|2022-08-10 23:55:00|12212.5|12211|12210.9|12210|12212.7|12211.6|12210.5|12209.6|676
1660176000000|2022-08-11 00:00:00|12211|12210.1|12217.2|12216.3|12218.2|12217.1|12210.8|12209.8|829
1660176300000|2022-08-11 00:05:00|12217.1|12216.2|12213.9|12213|12218.4|12217.5|12213.8|12212.5|565
1660176600000|2022-08-11 00:10:00|12213.8|12212.9|12210.5|12209.6|12214.1|12213.2|12210.5|12209.4|326
1660176900000|2022-08-11 00:15:00|12210.6|12209.7|12210.7|12209.8|12214.2|12213|12210.4|12209.5|472
1660177200000|2022-08-11 00:20:00|12210.8|12209.9|12209.7|12208.8|12211.2|12210.1|12208.9|12207.8|375
1660177500000|2022-08-11 00:25:00|12209.8|12208.9|12211.3|12210.4|12212|12211.1|12208.7|12207.7|367
1660177800000|2022-08-11 00:30:00|12211.2|12210.3|12208.2|12207.3|12212.2|12211.1|12208.2|12207.3|485
1660178100000|2022-08-11 00:35:00|12208.1|12207.2|12207.8|12206.9|12208.5|12207.6|12206.6|12205.5|403
1660178400000|2022-08-11 00:40:00|12207.9|12207|12209.7|12208.8|12210.5|12209.6|12207.3|12206.4|472
1660178700000|2022-08-11 00:45:00|12209.6|12208.7|12210.1|12209.2|12211.8|12210.9|12207.7|12206.8|567
1660179000000|2022-08-11 00:50:00|12210.2|12209.3|12209.2|12207.7|12210.9|12209.8|12206.1|12205.2|813
1660179300000|2022-08-11 00:55:00|12209|12208.1|12209.7|12208.2|12211.2|12210|12207.9|12207|594
1660179600000|2022-08-11 01:00:00|12209.2|12208.3|12209.1|12208.2|12209.8|12208.7|12205.8|12204.9|645
1660179900000|2022-08-11 01:05:00|12209.2|12208.3|12208.7|12207.8|12210.2|12209.3|12205.3|12204.4|528
1660180200000|2022-08-11 01:10:00|12208.8|12207.9|12207.5|12206|12209.2|12208.3|12204.5|12203.6|471
1660180500000|2022-08-11 01:15:00|12207.4|12205.9|12201.3|12200.4|12209|12207.8|12201|12199.8|632
1660180800000|2022-08-11 01:20:00|12201.6|12200.7|12200.2|12199.3|12202.9|12202|12198.5|12197.6|705
1660181100000|2022-08-11 01:25:00|12200.4|12199.5|12194.9|12194|12202.2|12201.3|12194.6|12193.7|608
1660181400000|2022-08-11 01:30:00|12194.7|12193.8|12196.3|12195.4|12197.3|12196.4|12192.7|12191.8|698
1660181700000|2022-08-11 01:35:00|12196.2|12195.3|12194.9|12194|12197.5|12196.4|12193.3|12192.4|392
1660182000000|2022-08-11 01:40:00|12194.8|12193.9|12196.4|12195.5|12197.4|12196.5|12192.4|12191.5|431
1660182300000|2022-08-11 01:45:00|12196.3|12195.4|12196.4|12194.9|12197.2|12196.1|12192.1|12191.2|494
1660182600000|2022-08-11 01:50:00|12196.5|12195|12192.9|12192|12197.3|12196.4|12192.7|12191.8|451
1660182900000|2022-08-11 01:55:00|12192.8|12191.9|12194.9|12194|12195.9|12195|12189.7|12188.6|537
1660183200000|2022-08-11 02:00:00|12195|12194.1|12190.3|12189.4|12195|12194.1|12190|12189.1|580
1660183500000|2022-08-11 02:05:00|12190.4|12189.5|12191.3|12190.4|12192.5|12191.5|12189.2|12188.3|497
1660183800000|2022-08-11 02:10:00|12191.2|12190.3|12189.9|12189|12191.8|12190.7|12189.7|12188.7|445
1660184100000|2022-08-11 02:15:00|12189.8|12188.9|12191.7|12190.8|12193.1|12192.1|12189.7|12188.8|563
1660184400000|2022-08-11 02:20:00|12191.8|12190.9|12191.8|12190.9|12193.6|12192.7|12190.6|12189.6|444
1660184700000|2022-08-11 02:25:00|12191.7|12190.8|12194.1|12192.6|12194.2|12193|12190.8|12189.9|504
1660185000000|2022-08-11 02:30:00|12193.9|12193|12189.1|12188.2|12194|12193|12188.9|12188|576
1660185300000|2022-08-11 02:35:00|12189.2|12188.3|12185.6|12184.1|12189.3|12188.4|12184.6|12183.6|505
1660185600000|2022-08-11 02:40:00|12185.5|12184|12183.6|12182.7|12186|12185|12183.2|12182.2|570
1660185900000|2022-08-11 02:45:00|12183.4|12182.5|12185.9|12184.4|12185.9|12184.6|12182.7|12181.8|557
1660186200000|2022-08-11 02:50:00|12185.8|12184.3|12187|12186.1|12189.1|12188|12185.2|12183.9|509
1660186500000|2022-08-11 02:55:00|12187.1|12186.2|12185.8|12184.9|12187.9|12186.8|12185|12184.1|521
1660186800000|2022-08-11 03:00:00|12185.9|12185|12186.6|12185.7|12187.5|12186.6|12185.5|12184.5|520
1660187100000|2022-08-11 03:05:00|12186.5|12185.6|12185.8|12184.9|12189.1|12188.1|12184.8|12183.9|291
1660187400000|2022-08-11 03:10:00|12185.7|12184.8|12184.7|12183.8|12185.8|12184.9|12182.8|12181.9|346
1660187700000|2022-08-11 03:15:00|12184.8|12183.9|12189.9|12189|12190.2|12189.2|12184.7|12183.8|408
1660188000000|2022-08-11 03:20:00|12189.7|12188.8|12191|12190.1|12191.8|12190.9|12188.6|12187.7|413
1660188300000|2022-08-11 03:25:00|12190.9|12190|12192.8|12191.9|12193.5|12192.6|12190.9|12190|287
1660188600000|2022-08-11 03:30:00|12192.6|12191.7|12194|12193.1|12194.1|12193.1|12191.3|12190.4|372
1660188900000|2022-08-11 03:35:00|12193.9|12193|12198.2|12197.3|12200.5|12199|12193.8|12192.9|578
1660189200000|2022-08-11 03:40:00|12198.1|12197.2|12195.1|12193.6|12198.2|12197.2|12193.8|12192.6|358
1660189500000|2022-08-11 03:45:00|12195|12193.5|12193.7|12192.8|12195|12193.8|12192.9|12191.8|274
1660189800000|2022-08-11 03:50:00|12193.8|12192.9|12193|12192.1|12194.1|12192.9|12191.6|12190.6|370
1660190100000|2022-08-11 03:55:00|12193.1|12192.2|12193.2|12192.3|12193.8|12192.9|12191.8|12190.9|252
1660190400000|2022-08-11 04:00:00|12193.1|12192.2|12196|12195.1|12196.8|12195.9|12191.4|12190.5|327
1660190700000|2022-08-11 04:05:00|12196.1|12195.2|12200.8|12199.9|12204|12202.9|12195.1|12194|524
1660191000000|2022-08-11 04:10:00|12201.4|12200.5|12200.2|12199.3|12201.7|12200.6|12198.8|12197.9|320
1660191300000|2022-08-11 04:15:00|12200.1|12199.2|12196.6|12195.7|12200.2|12199.3|12196.6|12195.7|299
1660191600000|2022-08-11 04:20:00|12196.5|12195.6|12196.5|12195.6|12197.9|12197|12195.7|12194.8|264
1660191900000|2022-08-11 04:25:00|12196.4|12195.5|12194.2|12193.3|12196.7|12195.6|12193.2|12192.2|287
1660192200000|2022-08-11 04:30:00|12194.3|12193.4|12193.4|12192.5|12194.6|12193.7|12192.5|12191.6|358
1660192500000|2022-08-11 04:35:00|12193.5|12192.6|12195.4|12194.5|12197.7|12196.8|12193.3|12192.1|384
1660192800000|2022-08-11 04:40:00|12195.5|12194.6|12193.1|12192.2|12196|12195.1|12191.3|12190.4|389
1660193100000|2022-08-11 04:45:00|12193|12192.1|12194.4|12193.5|12194.7|12193.8|12192.1|12191|205
1660193400000|2022-08-11 04:50:00|12194.3|12193.4|12195.3|12194.4|12195.9|12195|12193.1|12192.1|296
1660193700000|2022-08-11 04:55:00|12195.1|12194.2|12191.2|12190.3|12196|12194.9|12191.2|12190.3|355
1660194000000|2022-08-11 05:00:00|12191.1|12190.2|12189.8|12188.9|12194.1|12193.1|12188.7|12187.6|434
1660194300000|2022-08-11 05:05:00|12189.9|12189|12188.8|12187.9|12191.3|12190.4|12188|12186.8|390
1660194600000|2022-08-11 05:10:00|12188.9|12188|12185.1|12184.2|12189.1|12188.2|12184.7|12183.8|406
1660194900000|2022-08-11 05:15:00|12185.2|12184.3|12188.1|12187.2|12188.1|12187.2|12184.6|12183.7|308
1660195200000|2022-08-11 05:20:00|12188|12187.1|12186.6|12185.7|12188.1|12187.2|12184.1|12183.2|347
1660195500000|2022-08-11 05:25:00|12186.5|12185.6|12185.8|12184.9|12186.9|12186|12184.6|12183.6|323
1660195800000|2022-08-11 05:30:00|12186.4|12185.5|12189.8|12188.3|12190.4|12189.5|12186.4|12185.4|380
1660196100000|2022-08-11 05:35:00|12189.9|12188.4|12194|12193.1|12194.2|12193.2|12189.7|12188.2|430
1660196400000|2022-08-11 05:40:00|12193.9|12193|12197|12196.1|12197|12196.1|12192.5|12191.2|523
1660196700000|2022-08-11 05:45:00|12197.2|12196.3|12196.3|12195.4|12197.7|12196.8|12195.8|12194.5|453
1660197000000|2022-08-11 05:50:00|12196.6|12195.7|12194.9|12194|12196.6|12195.7|12194.5|12193.6|256
1660197300000|2022-08-11 05:55:00|12195|12194.1|12195|12193.5|12196.1|12195.2|12194.4|12193.3|310
1660197600000|2022-08-11 06:00:00|12194.8|12193.9|12190.5|12189.6|12196.8|12195.9|12186.2|12185.3|892
1660197900000|2022-08-11 06:05:00|12190.4|12189.5|12199.9|12198.4|12201.1|12199.8|12190.4|12189.1|874
1660198200000|2022-08-11 06:10:00|12200|12199|12200.1|12198.6|12202.2|12200.9|12197.1|12195.9|767
1660198500000|2022-08-11 06:15:00|12199.7|12198.8|12209.6|12208.7|12210.1|12209.2|12198.8|12197.5|954
1660198800000|2022-08-11 06:20:00|12209.5|12208.6|12213.7|12212.2|12215.3|12214.4|12207.1|12206.2|878
1660199100000|2022-08-11 06:25:00|12213.8|12212.3|12208.9|12208|12213.8|12212.6|12206.5|12205.6|874
1660199400000|2022-08-11 06:30:00|12208.8|12207.9|12202.9|12202|12209.2|12208|12201.6|12200.7|839
1660199700000|2022-08-11 06:35:00|12203.1|12202.2|12207.4|12206.5|12208.2|12207.3|12200.1|12199.2|695
1660200000000|2022-08-11 06:40:00|12207.3|12206.4|12207.3|12205.8|12207.7|12206.8|12200.9|12200|821
1660200300000|2022-08-11 06:45:00|12207.4|12205.9|12213.5|12212.6|12216|12214.8|12206.3|12205.3|861
1660200600000|2022-08-11 06:50:00|12213.6|12212.7|12218.1|12217.2|12218.9|12217.9|12213.3|12212.4|860
1660200900000|2022-08-11 06:55:00|12218|12217.1|12224.4|12222.9|12225.8|12224.6|12215.7|12214.8|811
1660201200000|2022-08-11 07:00:00|12224.5|12223|12223.1|12222.2|12227.2|12226.1|12218.8|12217.9|1106
1660201500000|2022-08-11 07:05:00|12223|12222.1|12228.6|12227.1|12229.5|12228.2|12221.7|12220.8|804
1660201800000|2022-08-11 07:10:00|12228.7|12227.2|12227.9|12226.4|12229.4|12228.2|12224.3|12223.4|1079
1660202100000|2022-08-11 07:15:00|12228|12226.5|12229.5|12228.6|12231.4|12230.5|12226.3|12225.4|1005
1660202400000|2022-08-11 07:20:00|12229.6|12228.7|12227.4|12226.5|12232.8|12231.7|12227.1|12226|883
1660202700000|2022-08-11 07:25:00|12227.8|12226.9|12226.6|12225.7|12228.1|12226.9|12223.8|12222.9|770
1660203000000|2022-08-11 07:30:00|12226.7|12225.8|12225.7|12224.8|12230.7|12229.8|12222.4|12221.5|709
1660203300000|2022-08-11 07:35:00|12225.8|12224.9|12221.7|12220.8|12228.1|12227.2|12219.5|12218.2|831
1660203600000|2022-08-11 07:40:00|12221.5|12220.6|12221.7|12220.8|12224.5|12223.6|12219.8|12218.9|831
1660203900000|2022-08-11 07:45:00|12221.4|12220.5|12225.1|12224.2|12226.5|12225.6|12220|12219|960
1660204200000|2022-08-11 07:50:00|12225|12224.1|12227.4|12225.9|12227.4|12226.4|12221.2|12220.3|909
1660204500000|2022-08-11 07:55:00|12227.3|12225.8|12225.7|12224.8|12228.1|12227.2|12223.6|12222.7|776
1660204800000|2022-08-11 08:00:00|12225.6|12224.7|12221.8|12220.9|12226.7|12225.8|12219.8|12218.9|871
1660205100000|2022-08-11 08:05:00|12221.7|12220.8|12226.8|12225.9|12227.5|12226.3|12219.9|12219|917
1660205400000|2022-08-11 08:10:00|12226.9|12226|12231.2|12230.3|12233.8|12232.9|12225.1|12223.8|901
1660205700000|2022-08-11 08:15:00|12231.4|12229.9|12234.7|12233.8|12237.1|12236.2|12231|12229.9|844
1660206000000|2022-08-11 08:20:00|12234.8|12233.9|12234|12233.1|12236.1|12235.2|12232.3|12231.4|784
1660206300000|2022-08-11 08:25:00|12234.1|12233.2|12230.5|12229.6|12235.9|12235|12228.7|12227.8|780
1660206600000|2022-08-11 08:30:00|12230.6|12229.7|12226|12225.1|12231.9|12231|12223.9|12223|912
1660206900000|2022-08-11 08:35:00|12225.9|12225|12224.6|12223.7|12229.5|12228.6|12223.9|12223|805
1660207200000|2022-08-11 08:40:00|12224.8|12223.9|12222.8|12221.9|12225.7|12224.8|12220.5|12219.6|672
1660207500000|2022-08-11 08:45:00|12222.7|12221.8|12225.7|12224.8|12225.7|12224.8|12218.1|12217.2|775
1660207800000|2022-08-11 08:50:00|12225.6|12224.7|12230|12229.1|12230.3|12229.4|12221.5|12220.6|774
1660208100000|2022-08-11 08:55:00|12229.9|12229|12242.7|12241.8|12246.1|12245.2|12229.6|12228.7|924
1660208400000|2022-08-11 09:00:00|12242.6|12241.7|12229.8|12228.9|12242.9|12242|12229.2|12228.3|789
1660208700000|2022-08-11 09:05:00|12229.7|12228.8|12222.1|12221.2|12230.4|12229.5|12222|12221.1|853
1660209000000|2022-08-11 09:10:00|12222.2|12221.3|12221.9|12221|12226.4|12225.5|12221|12220.1|694
1660209300000|2022-08-11 09:15:00|12222|12221.1|12218.2|12217.3|12222.3|12221.4|12217.1|12216.2|721
1660209600000|2022-08-11 09:20:00|12218.1|12217.2|12224.6|12223.7|12225.1|12224.2|12214.8|12213.9|788
1660209900000|2022-08-11 09:25:00|12224.3|12223.4|12224.7|12223.8|12226.1|12225.2|12220.6|12219.7|844
1660210200000|2022-08-11 09:30:00|12224.8|12223.9|12222|12221.1|12227.7|12226.8|12217.2|12216.3|711
1660210500000|2022-08-11 09:35:00|12222.1|12221.2|12217.6|12216.7|12222.9|12222|12217.1|12216.2|674
1660210800000|2022-08-11 09:40:00|12217.7|12216.8|12216|12215.1|12217.7|12216.8|12212.8|12211.9|685
1660211100000|2022-08-11 09:45:00|12216.1|12215.2|12220.3|12219.4|12222.5|12221.6|12213.4|12212.5|823
1660211400000|2022-08-11 09:50:00|12220.2|12219.3|12220.9|12220|12220.9|12220|12216.8|12215.9|756
1660211700000|2022-08-11 09:55:00|12221.1|12220.2|12222.5|12221.6|12224.1|12223.2|12219.2|12218.3|786
1660212000000|2022-08-11 10:00:00|12222.3|12221.4|12221.5|12220.6|12223.4|12222.5|12219.8|12218.9|685
1660212300000|2022-08-11 10:05:00|12221.3|12220.4|12211.9|12211|12221.7|12220.8|12211.7|12210.8|670
1660212600000|2022-08-11 10:10:00|12212|12211.1|12214.7|12213.8|12215.6|12214.7|12209.7|12208.8|766
1660212900000|2022-08-11 10:15:00|12214.8|12213.9|12214.9|12214|12219.5|12218.6|12214.1|12213.2|759
1660213200000|2022-08-11 10:20:00|12215|12214.1|12205.7|12204.8|12215.8|12214.9|12204.8|12203.9|700
1660213500000|2022-08-11 10:25:00|12205.6|12204.7|12206.3|12205.4|12207.9|12207|12202|12201.1|785
1660213800000|2022-08-11 10:30:00|12206.2|12205.3|12204.8|12203.9|12208.1|12207.2|12203.9|12203|675
1660214100000|2022-08-11 10:35:00|12204.9|12204|12204.8|12203.9|12209|12208.1|12203.8|12202.9|696
1660214400000|2022-08-11 10:40:00|12204.9|12204|12202.5|12201.6|12210|12209.1|12201.2|12200.3|771
1660214700000|2022-08-11 10:45:00|12202.6|12201.7|12198.7|12197.8|12202.6|12201.7|12198.7|12197.7|528
1660215000000|2022-08-11 10:50:00|12198.6|12197.7|12199|12198.1|12199.7|12198.8|12194.8|12193.9|600
1660215300000|2022-08-11 10:55:00|12198.9|12198|12206.7|12205.8|12206.9|12206|12198.2|12197.3|810
1660215600000|2022-08-11 11:00:00|12206.8|12205.9|12204|12203.1|12208.6|12207.7|12203.5|12202.6|733
1660215900000|2022-08-11 11:05:00|12203.9|12203|12207.4|12206.5|12208.5|12207.6|12200.5|12199.6|676
1660216200000|2022-08-11 11:10:00|12207.5|12206.6|12200.3|12199.4|12207.8|12206.9|12200|12199.1|718
1660216500000|2022-08-11 11:15:00|12200.4|12199.5|12202.2|12201.3|12206.1|12205.2|12199.2|12198.3|680
1660216800000|2022-08-11 11:20:00|12201.9|12201|12204.1|12203.2|12204.2|12203.3|12199.8|12198.9|654
1660217100000|2022-08-11 11:25:00|12204.2|12203.3|12208.3|12207.4|12208.7|12207.8|12202.1|12201.2|561
1660217400000|2022-08-11 11:30:00|12208.4|12207.5|12215|12214.1|12217.9|12217|12208.3|12207.4|913
1660217700000|2022-08-11 11:35:00|12214.9|12214|12219.3|12218.4|12220.3|12219.4|12214.1|12213.2|713
1660218000000|2022-08-11 11:40:00|12219.4|12218.5|12216.5|12215.6|12225.9|12225|12216.4|12215.5|896
1660218300000|2022-08-11 11:45:00|12216.4|12215.5|12213.9|12213|12217.2|12216.3|12210.2|12209.3|995
1660218600000|2022-08-11 11:50:00|12213.8|12212.9|12208.7|12207.8|12215.5|12214.6|12207.8|12206.8|797
1660218900000|2022-08-11 11:55:00|12208.8|12207.9|12210|12209.1|12210.2|12209.3|12202.9|12202|937
1660219200000|2022-08-11 12:00:00|12209.9|12209|12213.8|12212.9|12213.9|12213|12207.5|12206.6|1117
1660219500000|2022-08-11 12:05:00|12213.7|12212.8|12212.9|12212|12218|12217.1|12210.8|12209.9|866
1660219800000|2022-08-11 12:10:00|12213|12212.1|12224.1|12223.2|12227|12226.1|12212.7|12211.8|807
1660220100000|2022-08-11 12:15:00|12224|12223.1|12231.1|12230.2|12231.5|12230.6|12222.2|12221.3|827
1660220400000|2022-08-11 12:20:00|12231.9|12231|12228.9|12228|12235.8|12234.9|12227|12226.1|981
1660220700000|2022-08-11 12:25:00|12228.7|12227.8|12235.2|12227.2|12237.6|12233|12227.1|12226.2|846
1660221000000|2022-08-11 12:30:00|12234.9|12227.1|12222.7|12221.8|12244.6|12243.1|12221.7|12220.3|1597
1660221300000|2022-08-11 12:35:00|12222.9|12222|12225.5|12224.6|12226.6|12225.3|12213.7|12212.8|1389
1660221600000|2022-08-11 12:40:00|12225.4|12224.5|12235.9|12235|12238.4|12237.4|12225.1|12223.8|1196
1660221900000|2022-08-11 12:45:00|12235.7|12234.8|12239.9|12238.4|12244.8|12243.9|12230.3|12229.4|1243
1660222200000|2022-08-11 12:50:00|12240.1|12239|12232.7|12231.8|12245|12244.1|12232.1|12231.2|1117
1660222500000|2022-08-11 12:55:00|12232.9|12232|12235.9|12235|12241.1|12240|12231.8|12230.9|1059
1660222800000|2022-08-11 13:00:00|12235.8|12234.9|12230.1|12229.2|12237.5|12236.6|12226.4|12225.5|1139
1660223100000|2022-08-11 13:05:00|12229.9|12229|12231.7|12230.8|12236.5|12235.6|12229.6|12228.7|1032
1660223400000|2022-08-11 13:10:00|12231.6|12230.7|12234.7|12233.2|12235.3|12234.1|12225.9|12224.6|1127
1660223700000|2022-08-11 13:15:00|12234.8|12233.3|12227.7|12226.8|12235.3|12234.1|12225.6|12224.7|1181
1660224000000|2022-08-11 13:20:00|12227.6|12226.7|12225.8|12224.9|12232|12231.1|12222|12220.8|1254
1660224300000|2022-08-11 13:25:00|12225.7|12224.8|12227.5|12226.6|12230|12229.1|12221.5|12220.6|1091
1660224600000|2022-08-11 13:30:00|12228|12227.1|12220.7|12219.8|12229.8|12228.9|12220.5|12219.6|1155
1660224900000|2022-08-11 13:35:00|12220.6|12219.7|12223|12222.1|12226.3|12225.4|12218.6|12217.7|1160
1660225200000|2022-08-11 13:40:00|12223.3|12222.4|12231.9|12231|12232.8|12231.9|12222.5|12221.6|1263
1660225500000|2022-08-11 13:45:00|12232|12231.1|12231.4|12230.5|12234.5|12233.6|12226.9|12226|1108
1660225800000|2022-08-11 13:50:00|12231.2|12230.3|12247.6|12246.7|12248.7|12247.8|12230|12229.1|1220
1660226100000|2022-08-11 13:55:00|12247.4|12246.5|12243|12242.1|12248.1|12247.2|12242|12241.1|1050
1660226400000|2022-08-11 14:00:00|12242.8|12241.9|12248.1|12247.2|12248.1|12247.2|12239.5|12238.6|1179
1660226700000|2022-08-11 14:05:00|12248.2|12247.3|12248.2|12247.3|12249.9|12249|12245.4|12244.5|1095
1660227000000|2022-08-11 14:10:00|12248.7|12247.8|12241.8|12240.9|12249|12248.1|12239|12238.1|1047
1660227300000|2022-08-11 14:15:00|12241.7|12240.8|12245.1|12243.6|12249.9|12249|12239.5|12238.6|1042
1660227600000|2022-08-11 14:20:00|12244.5|12243.5|12245.8|12244.9|12247.5|12246.6|12242|12241.1|1011
1660227900000|2022-08-11 14:25:00|12245.7|12244.8|12242.7|12241.8|12249.4|12248.5|12241.7|12240.8|1153
1660228200000|2022-08-11 14:30:00|12242.6|12241.7|12244.7|12243.8|12249.4|12248.5|12241.9|12241|1185
1660228500000|2022-08-11 14:35:00|12244.9|12244|12240|12239.1|12246.9|12246|12239.4|12238.5|1130
1660228800000|2022-08-11 14:40:00|12239.9|12239|12225.9|12225|12241.4|12240.5|12225.3|12224.4|1290
1660229100000|2022-08-11 14:45:00|12226|12225.1|12220.4|12219.5|12229.6|12228.7|12219.4|12218.5|1298
1660229400000|2022-08-11 14:50:00|12220.1|12219.2|12222.2|12221.3|12225.3|12224.4|12214.8|12213.6|1314
1660229700000|2022-08-11 14:55:00|12222.3|12221.4|12224|12223.1|12232.6|12231.7|12221.8|12220.9|1304
1660230000000|2022-08-11 15:00:00|12224.1|12223.2|12222.9|12222|12227.6|12226.7|12220.2|12219.3|1098
1660230300000|2022-08-11 15:05:00|12222.8|12221.9|12208|12207.1|12223.9|12223|12202.2|12201.3|1302
1660230600000|2022-08-11 15:10:00|12207.9|12207|12202.8|12201.9|12209.9|12209|12196.9|12196|1142
1660230900000|2022-08-11 15:15:00|12202.9|12202|12205.1|12204.2|12206.1|12205.2|12199.9|12199|1056
1660231200000|2022-08-11 15:20:00|12205.4|12203.9|12208.1|12207.2|12210|12209.1|12204|12203.1|1193
1660231500000|2022-08-11 15:25:00|12208.3|12207.4|12212.9|12212|12213.1|12212.2|12204.3|12203.4|990
1660231800000|2022-08-11 15:30:00|12213|12212.1|12212.8|12211.9|12218.6|12217.7|12212.1|12211.2|1079
1660232100000|2022-08-11 15:35:00|12212.7|12211.8|12218.1|12217.2|12219.3|12218.4|12212.7|12211.6|998
1660232400000|2022-08-11 15:40:00|12218|12217.1|12227.1|12226.2|12228.4|12227.5|12217.6|12216.7|957
1660232700000|2022-08-11 15:45:00|12227.2|12226.3|12225.9|12225|12230.2|12229.3|12223.7|12222.8|771
1660233000000|2022-08-11 15:50:00|12225.8|12224.9|12222|12221.1|12225.9|12225|12215.6|12214.7|931
1660233300000|2022-08-11 15:55:00|12221.8|12220.9|12228.9|12227.4|12230.5|12229.3|12220.7|12219.8|870
1660233600000|2022-08-11 16:00:00|12228.8|12227.3|12225.2|12224.3|12231.3|12230|12222.4|12221.5|684
1660233900000|2022-08-11 16:05:00|12225.7|12224.8|12222.2|12221.3|12226|12225.1|12218.5|12217.5|787
1660234200000|2022-08-11 16:10:00|12222.1|12221.2|12224|12223.1|12224.5|12223.6|12220.2|12219.3|648
1660234500000|2022-08-11 16:15:00|12224.1|12223.2|12224|12223.1|12228.1|12227.2|12222|12221.1|685
1660234800000|2022-08-11 16:20:00|12224.1|12223.2|12220.1|12219.2|12224.1|12223.2|12216.8|12215.9|695
1660235100000|2022-08-11 16:25:00|12220|12219.1|12217|12216.1|12221.3|12220.4|12216.2|12215.3|652
1660235400000|2022-08-11 16:30:00|12217.2|12216.3|12225.2|12224.3|12226|12225.1|12217.2|12216.3|825
1660235700000|2022-08-11 16:35:00|12225.1|12224.2|12223.1|12222.2|12226.9|12226|12221.3|12220.4|664
1660236000000|2022-08-11 16:40:00|12223|12222.1|12223.6|12222.7|12226.3|12225.4|12221.6|12220.5|628
1660236300000|2022-08-11 16:45:00|12223.5|12222.6|12222.7|12221.8|12224|12223.1|12219.3|12218.4|580
1660236600000|2022-08-11 16:50:00|12222.8|12221.9|12225.1|12224.2|12225.7|12224.8|12220|12219.1|584
1660236900000|2022-08-11 16:55:00|12225|12224.1|12224.4|12223.5|12226.2|12225.3|12222.1|12221.2|487
1660237200000|2022-08-11 17:00:00|12224.8|12223.9|12220.6|12219.7|12227.3|12226.4|12218.8|12217.9|855
1660237500000|2022-08-11 17:05:00|12220.9|12220|12216.9|12216|12224.4|12223.5|12216.9|12216|754
1660237800000|2022-08-11 17:10:00|12216.8|12215.9|12218.9|12218|12221|12220.1|12215.3|12214.4|689
1660238100000|2022-08-11 17:15:00|12219|12218.1|12218.4|12217.5|12223.7|12222.8|12217.7|12216.8|618
1660238400000|2022-08-11 17:20:00|12218.5|12217.6|12223.1|12222.2|12223.2|12222.3|12217.7|12216.8|535
1660238700000|2022-08-11 17:25:00|12223|12222.1|12213.6|12212.7|12223.1|12222.2|12213.6|12212.7|674
1660239000000|2022-08-11 17:30:00|12213.7|12212.8|12209|12208.1|12214.1|12213.2|12208.7|12207.8|896
1660239300000|2022-08-11 17:35:00|12208.9|12208|12209.7|12208.8|12210.9|12210|12206.8|12205.9|924
1660239600000|2022-08-11 17:40:00|12209.8|12208.9|12211|12210.1|12212.3|12211.4|12207|12206.1|575
1660239900000|2022-08-11 17:45:00|12211.1|12210.2|12205.3|12204.4|12212.3|12211.2|12204.3|12203.4|680
1660240200000|2022-08-11 17:50:00|12205.2|12204.3|12203|12202.1|12207.1|12206.2|12202.4|12201.5|591
1660240500000|2022-08-11 17:55:00|12202.9|12202|12205.9|12205|12206.9|12206|12201.9|12201|657
1660240800000|2022-08-11 18:00:00|12205.8|12204.9|12202|12201.1|12205.9|12205|12200.6|12199.7|690
1660241100000|2022-08-11 18:05:00|12202.1|12201.2|12200.7|12199.8|12204.1|12203.2|12199.3|12198.4|765
1660241400000|2022-08-11 18:10:00|12200.8|12199.9|12200|12199.1|12204.3|12203.4|12199.7|12198.8|778
1660241700000|2022-08-11 18:15:00|12200.1|12199.2|12200.9|12200|12202.9|12202|12198.6|12197.7|756
1660242000000|2022-08-11 18:20:00|12200.8|12199.9|12199|12198.1|12201.2|12200.3|12198|12197|599
1660242300000|2022-08-11 18:25:00|12198.9|12198|12199.5|12198.6|12201.1|12200.2|12197.9|12197|398
1660242600000|2022-08-11 18:30:00|12199.6|12198.7|12201.3|12200.4|12201.5|12200.6|12196.7|12195.8|509
1660242900000|2022-08-11 18:35:00|12201.4|12200.5|12195.9|12195|12203.1|12202.2|12195.5|12194.6|703
1660243200000|2022-08-11 18:40:00|12195.8|12194.9|12196|12195.1|12198.7|12197.8|12194|12193.1|647
1660243500000|2022-08-11 18:45:00|12196.1|12195.2|12193.8|12192.9|12196.5|12195.6|12191.9|12191|684
1660243800000|2022-08-11 18:50:00|12194|12193.1|12194.5|12193.6|12195.2|12194.3|12191.8|12190.7|617
1660244100000|2022-08-11 18:55:00|12194.6|12193.7|12200.6|12199.7|12201.3|12200.4|12194.5|12193.6|706
1660244400000|2022-08-11 19:00:00|12200.2|12199.3|12199.7|12198.8|12200.6|12199.7|12196.7|12195.5|713
1660244700000|2022-08-11 19:05:00|12200|12198.5|12197.1|12196.2|12200.2|12199|12195|12193.5|721
1660245000000|2022-08-11 19:10:00|12197.2|12196.3|12192|12191.1|12198.3|12197.4|12190.7|12189.8|530
1660245300000|2022-08-11 19:15:00|12192.1|12191.2|12195.2|12194.3|12197.2|12196|12191.3|12190.4|657
1660245600000|2022-08-11 19:20:00|12195.3|12194.4|12194.5|12193.6|12196.8|12195.7|12193.9|12192.9|343
1660245900000|2022-08-11 19:25:00|12194.6|12193.7|12197.8|12196.9|12199.4|12198.3|12194.4|12193.5|464
1660246200000|2022-08-11 19:30:00|12197.9|12197|12199.4|12197.9|12200.3|12199.3|12197.8|12196.4|438
1660246500000|2022-08-11 19:35:00|12199.6|12198.1|12195.4|12193.9|12199.6|12198.4|12193.8|12192.6|496
1660246800000|2022-08-11 19:40:00|12195.3|12193.8|12193.1|12192.2|12196.3|12194.9|12192.3|12191.4|531
1660247100000|2022-08-11 19:45:00|12193.2|12192.3|12188.2|12187.3|12193.8|12192.9|12187.5|12186.5|472
1660247400000|2022-08-11 19:50:00|12187.9|12187|12188.2|12186.7|12188.9|12188|12186|12185|540
1660247700000|2022-08-11 19:55:00|12188.1|12186.6|12191.1|12190.2|12191.2|12190.3|12187.1|12186.2|525
1660248000000|2022-08-11 20:00:00|12190.9|12190|12191|12189.5|12191.9|12190.7|12190.1|12189|306
1660248300000|2022-08-11 20:05:00|12191.1|12189.6|12193.6|12192.1|12194|12192.7|12190.3|12189|265
1660248600000|2022-08-11 20:10:00|12193.4|12191.9|12194.4|12193.5|12194.6|12193.5|12191.5|12190.2|262
1660248900000|2022-08-11 20:15:00|12194.6|12193.7|12195.6|12194.1|12196.2|12195|12194.6|12193.4|222
1660249200000|2022-08-11 20:20:00|12195.7|12194.2|12197|12196.1|12197.5|12196.3|12195.2|12193.8|225
1660249500000|2022-08-11 20:25:00|12196.9|12196|12197.7|12196.8|12198|12196.9|12195.7|12194.6|344
1660249800000|2022-08-11 20:30:00|12197.6|12196.7|12197.8|12196.9|12198.5|12197.1|12196.7|12195.4|224
1660250100000|2022-08-11 20:35:00|12197.9|12197|12196|12194.5|12198.8|12197.4|12196|12194.5|214
1660250400000|2022-08-11 20:40:00|12196.1|12194.6|12196.3|12194.8|12197.7|12196.2|12195.9|12194.4|287
1660250700000|2022-08-11 20:45:00|12196.4|12194.9|12198.3|12196.8|12198.8|12197.1|12196|12194.3|289
1660251000000|2022-08-11 20:50:00|12198.8|12196.6|12200.1|12198.6|12200.6|12198.8|12198.1|12196.1|365
1660251300000|2022-08-11 20:55:00|12200.4|12198.9|12209.5|12198.5|12214.7|12209.7|12199.2|12190.7|1286
1660251600000|2022-08-11 21:00:00|12209.4|12198.4|12204.5|12194.6|12210.3|12199.3|12204.3|12194.4|64
1660251900000|2022-08-11 21:05:00|12205.1|12194.4|12204.7|12195.6|12205.7|12196.7|12203.5|12194.2|66
1660252200000|2022-08-11 21:10:00|12205.1|12196.3|12205.1|12195.8|12206.7|12197.3|12203.8|12194.3|305
1660252500000|2022-08-11 21:15:00|12205.5|12195.7|12203.8|12194.2|12206.4|12197.7|12202|12192.3|241
1660252800000|2022-08-11 21:20:00|12203.9|12194.3|12204.2|12193.2|12204.7|12196.9|12202.9|12192|158
1660253100000|2022-08-11 21:25:00|12204.1|12193.6|12203.1|12194.7|12205.9|12198.6|12202.3|12193|191
1660253400000|2022-08-11 21:30:00|12203.3|12195.6|12202.7|12197.4|12203.9|12198|12202.5|12194|190
1660253700000|2022-08-11 21:35:00|12202.3|12197.5|12203|12197.3|12203.7|12198.5|12202.3|12194.3|165
1660254000000|2022-08-11 21:40:00|12203.6|12198|12203.3|12196.1|12203.7|12198.4|12202.8|12194.6|169
1660254300000|2022-08-11 21:45:00|12203.4|12197.3|12204.1|12196.5|12204.3|12199.1|12202.5|12196|157
1660254600000|2022-08-11 21:50:00|12203.8|12198|12204.4|12196.3|12204.8|12199.5|12202.2|12191.9|251
1660254900000|2022-08-11 21:55:00|12204.5|12196.7|12203.5|12194.8|12206.9|12199.7|12201.6|12192.6|350
1660255200000|2022-08-11 22:00:00|12201.3|12196.2|12202|12199|12207.6|12199.2|12200.6|12192.2|397
1660255500000|2022-08-11 22:05:00|12202.2|12199.1|12202|12199.5|12206|12199.5|12201.7|12195|201
1660255800000|2022-08-11 22:10:00|12202.1|12199.3|12203.6|12200.7|12206|12200.8|12201.9|12194.9|248
1660256100000|2022-08-11 22:15:00|12204|12200.5|12203.5|12200.8|12205.3|12201.9|12203.3|12200.1|853
1660256400000|2022-08-11 22:20:00|12203.6|12200.9|12204.4|12201.4|12205.2|12202.2|12203.2|12199.7|619
1660256700000|2022-08-11 22:25:00|12204.3|12201.3|12204.7|12201.9|12205.6|12203.2|12203.2|12200.7|752
1660257000000|2022-08-11 22:30:00|12204.5|12202|12203.5|12201.2|12205.3|12203.1|12202|12199.7|693
1660257300000|2022-08-11 22:35:00|12203.4|12201.1|12201.4|12199.9|12204.3|12202.4|12200.7|12198.9|647
1660257600000|2022-08-11 22:40:00|12201.7|12199.6|12201.1|12199|12202.5|12200.3|12200.5|12198.1|651
1660257900000|2022-08-11 22:45:00|12200.7|12199.2|12201.1|12199|12203|12201.1|12200.4|12198.4|603
1660258200000|2022-08-11 22:50:00|12201.2|12198.8|12200.6|12197.9|12202.1|12200.1|12199.9|12197.7|511
1660258500000|2022-08-11 22:55:00|12200.5|12198|12200.4|12198.9|12202.1|12200.2|12199.7|12197.8|653
1660258800000|2022-08-11 23:00:00|12200.5|12199|12198.4|12196.9|12200.6|12199.1|12198|12196.2|190
1660259100000|2022-08-11 23:05:00|12198.2|12197.3|12197.3|12195.8|12199.2|12197.8|12196.8|12195.3|183
1660259400000|2022-08-11 23:10:00|12197.2|12195.7|12193.5|12192|12197.4|12196.2|12193.2|12191.7|275
1660259700000|2022-08-11 23:15:00|12193.3|12191.8|12194.3|12192.8|12194.6|12193.4|12192.6|12191.5|242
1660260000000|2022-08-11 23:20:00|12194.4|12192.9|12194.1|12192.6|12194.6|12193.3|12192.3|12191.1|242
1660260300000|2022-08-11 23:25:00|12194.2|12192.7|12193.7|12192.2|12194.6|12193.1|12192.1|12191|251
1660260600000|2022-08-11 23:30:00|12193.8|12192.3|12192.5|12191|12193.8|12192.3|12190.2|12189.2|348
1660260900000|2022-08-11 23:35:00|12192.6|12191.1|12195|12193.5|12195.7|12194.4|12192|12190.8|258
1660261200000|2022-08-11 23:40:00|12194.5|12193|12193.5|12192.6|12194.7|12193.5|12192.6|12191.5|259
1660261500000|2022-08-11 23:45:00|12193.6|12192.1|12193.2|12192.3|12194.7|12193.5|12193.2|12191.9|323
1660261800000|2022-08-11 23:50:00|12193.3|12192.4|12194.2|12192.7|12194.3|12193.2|12192.2|12191.1|342
1660262100000|2022-08-11 23:55:00|12194.1|12192.6|12195.6|12194.1|12197.7|12196.3|12194|12192.5|370
1660262400000|2022-08-12 00:00:00|12195.7|12194.2|12196.7|12195.8|12201.9|12201|12193.6|12192.7|716
1660262700000|2022-08-12 00:05:00|12196.8|12195.9|12193.8|12192.9|12197|12196.1|12193.1|12192.2|494
1660263000000|2022-08-12 00:10:00|12193.7|12192.8|12189|12188.1|12194.3|12193.4|12187.3|12186.4|664
1660263300000|2022-08-12 00:15:00|12189.2|12187.7|12191.4|12190.5|12192.3|12191.4|12188.7|12187.4|543
1660263600000|2022-08-12 00:20:00|12191.3|12190.4|12190.4|12189.5|12193.3|12192|12188.3|12187.2|462
1660263900000|2022-08-12 00:25:00|12190.3|12189.4|12185.6|12184.7|12190.4|12189.5|12184.5|12183.6|586
1660264200000|2022-08-12 00:30:00|12185.4|12184.5|12182.6|12181.7|12185.6|12184.7|12180.3|12179.2|587
1660264500000|2022-08-12 00:35:00|12182.5|12181.6|12180.6|12179.7|12184.6|12183.7|12180|12179.1|620
1660264800000|2022-08-12 00:40:00|12180.7|12179.8|12183.3|12181.8|12183.5|12182.6|12180.6|12179.7|687
1660265100000|2022-08-12 00:45:00|12183.1|12181.6|12179.3|12178.4|12183.1|12181.6|12177.9|12177|456
1660265400000|2022-08-12 00:50:00|12179.7|12178.8|12185.3|12184.4|12185.3|12184.4|12179.7|12178.8|690
1660265700000|2022-08-12 00:55:00|12185.7|12184.8|12185.2|12184.3|12187.1|12186.1|12184.6|12183.7|638
1660266000000|2022-08-12 01:00:00|12185.1|12184.2|12190|12189.1|12190.4|12189.3|12183.3|12182.4|601
1660266300000|2022-08-12 01:05:00|12189.9|12189|12188.4|12187.5|12193|12191.9|12187.8|12186.9|677
1660266600000|2022-08-12 01:10:00|12188.6|12187.7|12186.8|12185.3|12190.5|12189.6|12186.1|12184.7|544
1660266900000|2022-08-12 01:15:00|12186.9|12185.4|12185.7|12184.8|12189.7|12188.8|12184.3|12183.4|550
1660267200000|2022-08-12 01:20:00|12185.6|12184.7|12187.5|12186.6|12188.2|12187.3|12185|12184.1|483
1660267500000|2022-08-12 01:25:00|12187.6|12186.7|12192.3|12191.4|12193.9|12193|12187.2|12186.3|467
1660267800000|2022-08-12 01:30:00|12192.2|12191.3|12187.8|12186.9|12192.4|12191.5|12186.9|12186|603
1660268100000|2022-08-12 01:35:00|12188|12187.1|12190.3|12189.4|12190.7|12189.8|12186.8|12185.8|412
1660268400000|2022-08-12 01:40:00|12190.2|12189.3|12186.2|12185.3|12191.6|12190.6|12186.1|12185.2|402
1660268700000|2022-08-12 01:45:00|12186.3|12185.4|12183.8|12182.9|12186.8|12185.7|12183.4|12182.5|519
1660269000000|2022-08-12 01:50:00|12183.7|12182.8|12181.3|12180.4|12184|12183.1|12180.8|12179.9|526
1660269300000|2022-08-12 01:55:00|12181.2|12180.3|12181.2|12180.3|12183.1|12182.2|12179.8|12178.9|394
1660269600000|2022-08-12 02:00:00|12181.1|12180.2|12180|12179.1|12184.6|12183.7|12180|12179.1|498
1660269900000|2022-08-12 02:05:00|12180.1|12179.2|12183|12182.1|12184|12183.1|12179.3|12178.4|313
1660270200000|2022-08-12 02:10:00|12182.9|12182|12179.9|12179|12182.9|12182|12179.3|12178.3|374
1660270500000|2022-08-12 02:15:00|12180|12179.1|12182.2|12181.3|12183.3|12182.4|12179.5|12178.6|407
1660270800000|2022-08-12 02:20:00|12182.1|12181.2|12182.3|12181.4|12183.3|12182.4|12181.4|12180.5|301
1660271100000|2022-08-12 02:25:00|12182.2|12181.3|12181.2|12180.3|12183.5|12182.5|12180.7|12179.2|475
1660271400000|2022-08-12 02:30:00|12181.3|12180.4|12181.4|12180.5|12183.9|12182.7|12180.6|12179.2|466
1660271700000|2022-08-12 02:35:00|12181.3|12180.4|12181.6|12180.7|12182.9|12182|12181|12179.9|367
1660272000000|2022-08-12 02:40:00|12181.5|12180.6|12182.5|12181.6|12183.4|12182.5|12180.3|12179.4|328
1660272300000|2022-08-12 02:45:00|12182.6|12181.7|12183.5|12182.6|12184.7|12183.7|12182|12181.1|399
1660272600000|2022-08-12 02:50:00|12183.6|12182.7|12186.3|12185.4|12186.5|12185.4|12183.5|12182.6|422
1660272900000|2022-08-12 02:55:00|12186.2|12185.3|12184.8|12183.9|12186.4|12185.5|12184.1|12183.2|408
1660273200000|2022-08-12 03:00:00|12184.6|12183.7|12184.2|12183.3|12185.4|12184.5|12183.7|12182.8|396
1660273500000|2022-08-12 03:05:00|12184.3|12183.4|12184|12183.1|12185|12184.1|12183.3|12182.4|341
1660273800000|2022-08-12 03:10:00|12184.2|12183.3|12189.8|12188.9|12189.8|12188.9|12184|12183.1|291
1660274100000|2022-08-12 03:15:00|12190.1|12189.2|12193.1|12192.2|12194|12192.8|12189.8|12188.9|471
1660274400000|2022-08-12 03:20:00|12193.2|12192.3|12192.5|12191.6|12194.7|12193.3|12191.6|12190.4|378
1660274700000|2022-08-12 03:25:00|12192.4|12191.5|12193.5|12192|12194.1|12192.6|12192.2|12190.7|262
1660275000000|2022-08-12 03:30:00|12193.4|12191.9|12194.4|12193.5|12194.4|12193.5|12191.1|12189.8|352
1660275300000|2022-08-12 03:35:00|12194.5|12193.6|12193.3|12192.4|12195.3|12194.1|12193|12192.1|438
1660275600000|2022-08-12 03:40:00|12193.4|12192.5|12193|12192.1|12194.2|12193.3|12192.4|12191.5|360
1660275900000|2022-08-12 03:45:00|12192.8|12191.9|12193.7|12192.8|12194.1|12193|12191.6|12190.7|403
1660276200000|2022-08-12 03:50:00|12193.8|12192.9|12191.8|12190.9|12194.6|12193.6|12190.3|12189.4|480
1660276500000|2022-08-12 03:55:00|12191.9|12191|12190.2|12189.3|12192.4|12191.5|12188.4|12187.5|313
1660276800000|2022-08-12 04:00:00|12190.3|12189.4|12191.2|12190.3|12192.7|12191.7|12189.3|12188.4|324
1660277100000|2022-08-12 04:05:00|12191.4|12190.5|12193.9|12193|12195.1|12194.2|12190.2|12189.1|360
1660277400000|2022-08-12 04:10:00|12193.8|12192.9|12191.9|12191|12193.8|12192.9|12190.3|12189.3|331
1660277700000|2022-08-12 04:15:00|12191.8|12190.9|12196|12195.1|12196.2|12195.3|12191.2|12189.9|453
1660278000000|2022-08-12 04:20:00|12196.2|12195.3|12194.2|12193.3|12197.6|12196.6|12194.2|12193.3|414
1660278300000|2022-08-12 04:25:00|12194.3|12193.4|12196.4|12195.5|12197.4|12196.5|12194.1|12193.2|314
1660278600000|2022-08-12 04:30:00|12196.3|12195.4|12195.1|12194.2|12196.9|12196|12193.8|12192.6|425
1660278900000|2022-08-12 04:35:00|12195|12194.1|12194.9|12194|12197.1|12196.2|12194.7|12193.8|295
1660279200000|2022-08-12 04:40:00|12194.8|12193.9|12189.9|12189|12195.3|12194.3|12189.1|12188.2|412
1660279500000|2022-08-12 04:45:00|12189.8|12188.9|12190.6|12189.7|12191.5|12190.4|12189.5|12188.6|370
1660279800000|2022-08-12 04:50:00|12190.7|12189.8|12190.3|12189.4|12191.7|12190.7|12190|12189|263
1660280100000|2022-08-12 04:55:00|12190.4|12189.5|12190.2|12189.3|12191.3|12190.4|12189.7|12188.6|342
1660280400000|2022-08-12 05:00:00|12190.1|12189.2|12187.6|12186.7|12190.8|12189.9|12187.2|12186.3|407
1660280700000|2022-08-12 05:05:00|12187.7|12186.8|12186.3|12185.4|12187.9|12186.8|12185.2|12184|350
1660281000000|2022-08-12 05:10:00|12186.5|12185.6|12187.1|12186.2|12187.2|12186.3|12185.2|12184.3|373
1660281300000|2022-08-12 05:15:00|12187|12186.1|12192.4|12191.5|12193.2|12192.3|12186.7|12185.7|346
1660281600000|2022-08-12 05:20:00|12192.5|12191.6|12194.4|12192.9|12197.9|12196.4|12192|12191.1|516
1660281900000|2022-08-12 05:25:00|12194.6|12193.1|12198.8|12197.3|12202|12200.3|12194.6|12193.1|523
1660282200000|2022-08-12 05:30:00|12198.7|12197.2|12203.9|12202.4|12204|12202.5|12196.9|12195.8|455
1660282500000|2022-08-12 05:35:00|12203.6|12202.7|12205.4|12203.9|12207.5|12206.3|12203.6|12202.5|627
1660282800000|2022-08-12 05:40:00|12205.3|12203.8|12203.4|12202.5|12207|12205.5|12203.1|12201.8|569
1660283100000|2022-08-12 05:45:00|12203.5|12202.6|12199.4|12197.9|12205|12203.8|12196.6|12195.5|536
1660283400000|2022-08-12 05:50:00|12199.3|12197.8|12190.6|12189.1|12200.8|12199.3|12190.2|12188.7|536
1660283700000|2022-08-12 05:55:00|12190.5|12189|12191.3|12183.3|12191.4|12189.7|12187|12183.3|736
1660284000000|2022-08-12 06:00:00|12188.2|12185.2|12188.7|12187.2|12218.7|12216.5|12186.7|12183.5|1674
1660284300000|2022-08-12 06:05:00|12188.5|12187|12195.5|12194|12205.9|12204.4|12188.5|12187|936
1660284600000|2022-08-12 06:10:00|12195.6|12194.1|12197.3|12196.4|12199.4|12198.5|12195.3|12193.8|685
1660284900000|2022-08-12 06:15:00|12197.1|12196.2|12195.7|12194.2|12197.3|12196.4|12192.9|12191.6|709
1660285200000|2022-08-12 06:20:00|12195.8|12194.3|12191.7|12190.2|12195.8|12194.3|12188.6|12187.5|594
1660285500000|2022-08-12 06:25:00|12191.8|12190.3|12197.5|12196.6|12198.8|12197.3|12186.2|12185.3|767
1660285800000|2022-08-12 06:30:00|12197.6|12196.7|12201.6|12200.1|12201.6|12200.1|12196|12194.5|773
1660286100000|2022-08-12 06:35:00|12201.4|12199.9|12201.8|12200.3|12202.3|12200.9|12196.7|12195.2|898
1660286400000|2022-08-12 06:40:00|12201.4|12200.5|12207.7|12206.2|12208.8|12207.6|12200.4|12199.3|702
1660286700000|2022-08-12 06:45:00|12207.6|12206.1|12207.4|12206.5|12210.9|12209.8|12205.8|12204.9|610
1660287000000|2022-08-12 06:50:00|12207.5|12206.6|12204.9|12203.4|12208.6|12207.3|12203.5|12202.3|735
1660287300000|2022-08-12 06:55:00|12204.7|12203.2|12200.9|12200|12206.7|12205.5|12198.5|12197.4|1013
1660287600000|2022-08-12 07:00:00|12200.8|12199.9|12202.8|12201.9|12205.6|12204.7|12196|12195.1|942
1660287900000|2022-08-12 07:05:00|12202.7|12201.8|12200.4|12199.5|12204.7|12203.8|12195.2|12194.3|803
1660288200000|2022-08-12 07:10:00|12200.3|12199.4|12205.5|12204.6|12207.1|12206.2|12199.5|12198.6|849
1660288500000|2022-08-12 07:15:00|12206|12205.1|12203.3|12202.4|12206.2|12205.3|12202|12201.1|681
1660288800000|2022-08-12 07:20:00|12203.4|12202.5|12195.6|12194.7|12204.1|12202.8|12195|12194.1|713
1660289100000|2022-08-12 07:25:00|12195.7|12194.8|12192.3|12191.4|12197.2|12196.3|12191.7|12190.8|901
1660289400000|2022-08-12 07:30:00|12192.2|12191.3|12194.1|12193.2|12194.4|12193.5|12189.1|12188.2|864
1660289700000|2022-08-12 07:35:00|12194.2|12193.3|12188.9|12188|12194.2|12193.3|12188.4|12187.5|821
1660290000000|2022-08-12 07:40:00|12189|12188.1|12189.5|12188.6|12192.1|12191.2|12187.2|12186.3|785
1660290300000|2022-08-12 07:45:00|12189.4|12188.5|12175.6|12174.7|12189.4|12188.5|12174.6|12173.7|846
1660290600000|2022-08-12 07:50:00|12175.7|12174.8|12173.3|12172.4|12176.4|12175.5|12168.3|12167.4|908
1660290900000|2022-08-12 07:55:00|12173.5|12172.6|12181.6|12180.7|12183.6|12182.7|12171.5|12170.6|913
1660291200000|2022-08-12 08:00:00|12181.5|12180.6|12178.5|12177.6|12183.2|12182.3|12175.6|12174.7|885
1660291500000|2022-08-12 08:05:00|12178.6|12177.7|12177.8|12176.9|12179.7|12178.8|12174.4|12173.5|737
1660291800000|2022-08-12 08:10:00|12177.7|12176.8|12175.7|12174.8|12178.6|12177.7|12174.3|12173.4|600
1660292100000|2022-08-12 08:15:00|12175.6|12174.7|12170.6|12169.7|12177.7|12176.8|12168.6|12167.7|799
1660292400000|2022-08-12 08:20:00|12170.5|12169.6|12171.2|12170.3|12172.7|12171.8|12169.6|12168.7|719
1660292700000|2022-08-12 08:25:00|12171.3|12170.4|12172.4|12171.5|12174.1|12173.2|12170.7|12169.8|645
1660293000000|2022-08-12 08:30:00|12172.5|12171.6|12176.9|12176|12178.3|12177.4|12172.2|12171.1|744
1660293300000|2022-08-12 08:35:00|12176.7|12175.8|12179.5|12178.6|12182.4|12181.5|12175.2|12174.3|737
1660293600000|2022-08-12 08:40:00|12179.4|12178.5|12177.9|12177|12181.1|12180.2|12177.4|12176.5|583
1660293900000|2022-08-12 08:45:00|12177.8|12176.9|12183.9|12183|12184.7|12183.8|12177|12176.1|593
1660294200000|2022-08-12 08:50:00|12184|12183.1|12176.1|12175.2|12184|12183.1|12175.5|12174.6|689
1660294500000|2022-08-12 08:55:00|12176.2|12175.3|12179.2|12178.3|12179.8|12178.9|12173.6|12172.7|668
1660294800000|2022-08-12 09:00:00|12179.1|12178.2|12166.3|12165.4|12179.3|12178.4|12166.1|12165.2|885
1660295100000|2022-08-12 09:05:00|12165.9|12165|12161.2|12160.3|12166|12165.1|12159.8|12158.9|616
1660295400000|2022-08-12 09:10:00|12161.3|12160.4|12156.9|12156|12161.5|12160.6|12156.8|12155.9|601
1660295700000|2022-08-12 09:15:00|12157|12156.1|12145.9|12145|12157.1|12156.2|12145.1|12144.2|825
1660296000000|2022-08-12 09:20:00|12145.8|12144.9|12144.4|12143.5|12153.7|12152.8|12144.1|12143.2|841
1660296300000|2022-08-12 09:25:00|12144.3|12143.4|12146.5|12145.6|12146.8|12145.9|12142.2|12141.3|829
1660296600000|2022-08-12 09:30:00|12146.7|12145.8|12146|12145.1|12149.6|12148.7|12144.1|12143.2|789
1660296900000|2022-08-12 09:35:00|12146.1|12145.2|12144.7|12143.8|12147.8|12146.9|12143.3|12142.4|805
1660297200000|2022-08-12 09:40:00|12144.8|12143.9|12150.6|12149.7|12151.8|12150.9|12143.9|12143|816
1660297500000|2022-08-12 09:45:00|12150.5|12149.6|12157.4|12156.5|12157.5|12156.6|12149.4|12148.5|671
1660297800000|2022-08-12 09:50:00|12157.3|12156.4|12152.9|12152|12160.1|12159.2|12151.4|12150.5|791
1660298100000|2022-08-12 09:55:00|12153|12152.1|12147.9|12147|12153.4|12152.5|12145.8|12144.9|765
1660298400000|2022-08-12 10:00:00|12148.4|12147.5|12143.2|12142.3|12148.9|12147.7|12141.9|12141|864
1660298700000|2022-08-12 10:05:00|12143.3|12142.4|12139.6|12138.7|12144.7|12143.8|12139.4|12138.5|800
1660299000000|2022-08-12 10:10:00|12139.7|12138.8|12127.6|12126.7|12140.1|12139.2|12126.5|12125.6|1054
1660299300000|2022-08-12 10:15:00|12127.7|12126.8|12133.1|12132.2|12133.5|12132.6|12126.2|12125.1|823
1660299600000|2022-08-12 10:20:00|12133|12132.1|12135.6|12134.7|12136.5|12135.6|12132.3|12131.4|734
1660299900000|2022-08-12 10:25:00|12135.7|12134.8|12134.5|12133.6|12139.7|12138.8|12134.1|12133.2|742
1660300200000|2022-08-12 10:30:00|12134.6|12133.7|12124.5|12123.6|12134.7|12133.8|12123.6|12122.7|738
1660300500000|2022-08-12 10:35:00|12124.4|12123.5|12123.4|12122.5|12126.8|12125.9|12120.4|12119.5|747
1660300800000|2022-08-12 10:40:00|12123.3|12122.4|12122|12121.1|12127.1|12126|12120.6|12119.7|777
1660301100000|2022-08-12 10:45:00|12121.7|12120.8|12118.7|12117.8|12122.2|12121.1|12116.5|12115.6|845
1660301400000|2022-08-12 10:50:00|12118.8|12117.9|12125.5|12124.6|12125.8|12124.9|12118.3|12117.4|755
1660301700000|2022-08-12 10:55:00|12125.4|12124.5|12130.9|12130|12131.6|12130.7|12121.7|12120.8|860
1660302000000|2022-08-12 11:00:00|12130.8|12129.9|12128.6|12127.7|12131|12130.1|12125.7|12124.8|919
1660302300000|2022-08-12 11:05:00|12128.5|12127.6|12135.4|12134.5|12137.6|12136.7|12127.9|12127|759
1660302600000|2022-08-12 11:10:00|12135.3|12134.4|12136|12135.1|12137.2|12136.3|12130.3|12129.4|766
1660302900000|2022-08-12 11:15:00|12136.2|12135.3|12135.1|12134.2|12138.1|12137.2|12133.6|12132.5|654
1660303200000|2022-08-12 11:20:00|12134.9|12134|12131.3|12130.4|12134.9|12134|12128.1|12127.2|738
1660303500000|2022-08-12 11:25:00|12131.4|12130.5|12134.1|12133.2|12134.7|12133.8|12131|12130.1|665
1660303800000|2022-08-12 11:30:00|12134.2|12133.3|12137.3|12136.4|12138.1|12137.1|12132.9|12132|732
1660304100000|2022-08-12 11:35:00|12137.4|12136.5|12136.1|12135.2|12139.7|12138.8|12134.9|12134|744
1660304400000|2022-08-12 11:40:00|12135.9|12135|12133.2|12132.3|12136.1|12135.2|12132.1|12131.2|762
1660304700000|2022-08-12 11:45:00|12133.1|12132.2|12135.7|12134.8|12136.9|12136|12132|12131.1|636
1660305000000|2022-08-12 11:50:00|12135.8|12134.9|12131.6|12130.7|12136.7|12135.8|12129.6|12128.7|725
1660305300000|2022-08-12 11:55:00|12131.5|12130.6|12130.7|12129.8|12135.2|12134.3|12130.4|12129.5|795
1660305600000|2022-08-12 12:00:00|12130.8|12129.9|12131.7|12130.8|12135|12134.1|12129.1|12128.2|755
1660305900000|2022-08-12 12:05:00|12131.6|12130.7|12135.4|12134.5|12137|12136.1|12128.1|12127.2|725
1660306200000|2022-08-12 12:10:00|12135.5|12134.6|12140.5|12139.6|12142.1|12141.2|12135.1|12134.2|811
1660306500000|2022-08-12 12:15:00|12140.7|12139.8|12140.6|12139.7|12145.1|12144.2|12139.6|12138.7|819
1660306800000|2022-08-12 12:20:00|12141|12140.1|12146.7|12145.8|12149.3|12148.4|12138.4|12137.5|980
1660307100000|2022-08-12 12:25:00|12146.6|12145.7|12139.9|12138.4|12146.6|12145.7|12139.3|12138.2|810
1660307400000|2022-08-12 12:30:00|12139.8|12138.3|12130.7|12129.2|12141.6|12140.7|12130.1|12129|988
1660307700000|2022-08-12 12:35:00|12130.6|12129.1|12130.1|12128.6|12131.2|12130.2|12125.7|12124.8|854
1660308000000|2022-08-12 12:40:00|12129.7|12128.2|12117.5|12116|12130.5|12129.6|12116.7|12115.5|1029
1660308300000|2022-08-12 12:45:00|12117.6|12116.1|12112.5|12111.6|12118.5|12117.2|12111.5|12110.4|907
1660308600000|2022-08-12 12:50:00|12112.6|12111.7|12112.4|12111.5|12116.4|12115.4|12111.1|12110.2|893
1660308900000|2022-08-12 12:55:00|12112.5|12111.6|12111.8|12110.9|12114.7|12113.8|12109|12108.1|813
1660309200000|2022-08-12 13:00:00|12111.9|12111|12121.9|12120.4|12123.3|12121.7|12111.7|12110.8|1237
1660309500000|2022-08-12 13:05:00|12122|12120.5|12120.1|12119.2|12125.7|12124.3|12119|12118.1|905
1660309800000|2022-08-12 13:10:00|12120.2|12119.3|12120.3|12119.4|12121.5|12120.6|12114.3|12113.4|927
1660310100000|2022-08-12 13:15:00|12120.2|12119.3|12119.9|12119|12124.5|12123.6|12119.4|12118.5|985
1660310400000|2022-08-12 13:20:00|12119.8|12118.9|12124.6|12123.7|12125.3|12124.4|12117.2|12116.3|946
1660310700000|2022-08-12 13:25:00|12124.5|12123.6|12120.4|12119.5|12128.8|12127.9|12120.2|12119.3|993
1660311000000|2022-08-12 13:30:00|12120.6|12119.7|12118.2|12117.3|12124.3|12123.4|12115|12114.1|1241
1660311300000|2022-08-12 13:35:00|12118.3|12117.4|12112.1|12111.2|12119.4|12118.5|12111.9|12111|1053
1660311600000|2022-08-12 13:40:00|12112.2|12111.3|12117.8|12116.9|12120.9|12119.7|12112.1|12111.2|1055
1660311900000|2022-08-12 13:45:00|12117.7|12116.8|12129.4|12128.5|12130.3|12129.4|12115.5|12114.6|1010
1660312200000|2022-08-12 13:50:00|12129.3|12128.4|12135.7|12134.8|12137.6|12136.7|12125.4|12124.5|1159
1660312500000|2022-08-12 13:55:00|12135.6|12134.7|12141.3|12136.5|12144.8|12143.9|12135.4|12134.5|1161
1660312800000|2022-08-12 14:00:00|12140.9|12136.3|12103.8|12102.9|12140.9|12136.3|12100.8|12099.9|2065
1660313100000|2022-08-12 14:05:00|12103.9|12103|12109.7|12108.8|12119.2|12118|12100.1|12099.2|1687
1660313400000|2022-08-12 14:10:00|12110|12109.1|12114.2|12113.3|12122.3|12121.4|12109.2|12108.3|1451
1660313700000|2022-08-12 14:15:00|12114.4|12113.5|12110.8|12109.9|12118.4|12117.5|12108.1|12107.2|1287
1660314000000|2022-08-12 14:20:00|12111.2|12110.3|12116.3|12115.4|12118.6|12117.6|12108|12107.1|1228
1660314300000|2022-08-12 14:25:00|12116|12115.1|12114.7|12113.8|12121.9|12121|12111.6|12110.7|1438
1660314600000|2022-08-12 14:30:00|12114.9|12114|12125.5|12124.6|12132|12130.5|12112.6|12111.7|1461
1660314900000|2022-08-12 14:35:00|12125.7|12124.2|12111.1|12110.2|12125.7|12124.4|12109.5|12108.6|1256
1660315200000|2022-08-12 14:40:00|12110.9|12110|12115|12114.1|12117.4|12116.5|12109.5|12108.6|1255
1660315500000|2022-08-12 14:45:00|12114.9|12114|12122.1|12121.2|12122.8|12121.9|12112.2|12111.3|1148
1660315800000|2022-08-12 14:50:00|12122.4|12121.5|12112.4|12111.5|12123.6|12122.7|12111.5|12110.6|1300
1660316100000|2022-08-12 14:55:00|12112.3|12111.4|12118.1|12117.2|12119.8|12118.9|12111.4|12110.5|1049
1660316400000|2022-08-12 15:00:00|12118.2|12117.3|12125.4|12124.5|12125.7|12124.8|12116.5|12115.6|1108
1660316700000|2022-08-12 15:05:00|12125.2|12124.3|12125.4|12124.5|12127.9|12127|12120.6|12119.7|777
1660317000000|2022-08-12 15:10:00|12125.2|12124.3|12128.6|12127.7|12128.7|12127.8|12124.1|12123.2|847
1660317300000|2022-08-12 15:15:00|12128.5|12127.6|12125.7|12124.8|12132.4|12131.5|12124.2|12123.3|907
1660317600000|2022-08-12 15:20:00|12125.8|12124.9|12124.5|12123.6|12130|12129.1|12123.5|12122.6|848
1660317900000|2022-08-12 15:25:00|12124.3|12123.4|12123.5|12122.6|12125.1|12124.2|12120.1|12119.2|817
1660318200000|2022-08-12 15:30:00|12123.6|12122.7|12125.8|12124.9|12127.7|12126.8|12122.8|12121.9|798
1660318500000|2022-08-12 15:35:00|12125.5|12124.6|12120.4|12119.5|12129.2|12128.3|12120.4|12119.5|772
1660318800000|2022-08-12 15:40:00|12120.3|12119.4|12125.5|12124.6|12126.7|12125.8|12117.4|12116.5|822
1660319100000|2022-08-12 15:45:00|12125.3|12124.4|12132.6|12131.7|12133.5|12132.6|12124.5|12123.6|750
1660319400000|2022-08-12 15:50:00|12132.5|12131.6|12131.2|12130.3|12133.3|12132.4|12128.9|12128|692
1660319700000|2022-08-12 15:55:00|12131.4|12130.5|12131.1|12130.2|12136.8|12135.9|12130.9|12130|755
1660320000000|2022-08-12 16:00:00|12131|12130.1|12135.1|12134.2|12135.8|12134.9|12129.4|12128.5|707
1660320300000|2022-08-12 16:05:00|12135|12134.1|12134.9|12134|12136.4|12135.5|12131.3|12130.4|637
1660320600000|2022-08-12 16:10:00|12135|12134.1|12135.8|12134.9|12137.3|12136.4|12132.7|12131.8|720
1660320900000|2022-08-12 16:15:00|12135.9|12135|12132.2|12131.3|12137.8|12136.9|12131.7|12130.8|595
1660321200000|2022-08-12 16:20:00|12132.3|12131.4|12132.7|12131.8|12133.9|12133|12129.4|12128.5|578
1660321500000|2022-08-12 16:25:00|12132.6|12131.7|12128.4|12127.5|12133.2|12132.3|12127.2|12126.3|531
1660321800000|2022-08-12 16:30:00|12128.5|12127.6|12131.4|12130.5|12132|12131.1|12127.9|12127|470
1660322100000|2022-08-12 16:35:00|12131.3|12130.4|12130.2|12129.3|12132.2|12131.3|12129.3|12128.4|543
1660322400000|2022-08-12 16:40:00|12130.3|12129.4|12130.3|12129.4|12130.6|12129.7|12128.1|12127.2|538
1660322700000|2022-08-12 16:45:00|12130.4|12129.5|12131|12130.1|12131.8|12130.9|12128.6|12127.7|494
1660323000000|2022-08-12 16:50:00|12130.8|12129.9|12129.2|12128.3|12132.3|12131.4|12127.9|12126.9|515
1660323300000|2022-08-12 16:55:00|12129.3|12128.4|12129.7|12128.8|12131.4|12130.5|12125.9|12125|568
1660323600000|2022-08-12 17:00:00|12129.6|12128.7|12136.6|12135.7|12137.3|12136.4|12129.5|12128.3|582
1660323900000|2022-08-12 17:05:00|12136.7|12135.8|12138.7|12137.8|12140|12139.1|12136.5|12135.4|530
1660324200000|2022-08-12 17:10:00|12138.9|12138|12140.3|12139.4|12140.6|12139.5|12137.4|12136.2|539
1660324500000|2022-08-12 17:15:00|12140.5|12139.6|12141.5|12140.6|12142.7|12141.5|12140.2|12139|536
1660324800000|2022-08-12 17:20:00|12141.4|12140.5|12143.3|12142.4|12144.5|12143.6|12141.2|12140.3|431
1660325100000|2022-08-12 17:25:00|12143.4|12142.5|12143.5|12142.6|12144.8|12143.9|12142.8|12141.9|430
1660325400000|2022-08-12 17:30:00|12143.4|12142.5|12144.2|12143.3|12144.8|12143.9|12142.4|12141.5|445
1660325700000|2022-08-12 17:35:00|12144.1|12143.2|12140.9|12140|12145.6|12144.7|12140.2|12139.3|370
1660326000000|2022-08-12 17:40:00|12141|12140.1|12139.4|12138.5|12141.7|12140.8|12139.2|12138.3|375
1660326300000|2022-08-12 17:45:00|12139.5|12138.6|12139.4|12138.5|12140.2|12139.3|12137.2|12136.3|412
1660326600000|2022-08-12 17:50:00|12139.5|12138.6|12141.4|12140.5|12142.3|12141.4|12139.1|12138.2|475
1660326900000|2022-08-12 17:55:00|12141.3|12140.4|12141.1|12140.2|12144.3|12143.4|12140.9|12139.9|396
1660327200000|2022-08-12 18:00:00|12141.2|12140.3|12139.4|12138.5|12142.6|12141.7|12137|12136.1|438
1660327500000|2022-08-12 18:05:00|12139.2|12138.3|12141|12140.1|12142.3|12141.4|12139.2|12138.3|386
1660327800000|2022-08-12 18:10:00|12141.1|12140.2|12144.7|12143.8|12145.2|12144.3|12139.6|12138.7|356
1660328100000|2022-08-12 18:15:00|12144.6|12143.7|12142.3|12141.4|12147.1|12146.2|12141.9|12141|338
1660328400000|2022-08-12 18:20:00|12142|12141.1|12141.3|12140.4|12143.6|12142.7|12141.1|12140.2|402
1660328700000|2022-08-12 18:25:00|12141.4|12140.5|12145.2|12144.3|12145.6|12144.7|12141.3|12140.4|350
1660329000000|2022-08-12 18:30:00|12145.1|12144.2|12142.2|12141.3|12145.2|12144.3|12139.8|12138.7|415
1660329300000|2022-08-12 18:35:00|12142.1|12141.2|12141.1|12140.2|12143.2|12142.3|12140.7|12139.8|428
1660329600000|2022-08-12 18:40:00|12141.2|12140.3|12143.3|12142.4|12143.6|12142.7|12141.1|12140.2|377
1660329900000|2022-08-12 18:45:00|12143.4|12142.5|12142.4|12141.5|12144.4|12143.5|12141.8|12140.9|282
1660330200000|2022-08-12 18:50:00|12142.3|12141.4|12139.5|12138.6|12142.5|12141.6|12139.1|12138.2|253
1660330500000|2022-08-12 18:55:00|12139.4|12138.5|12141.2|12140.3|12141.7|12140.8|12139|12138.1|338
1660330800000|2022-08-12 19:00:00|12141|12140.1|12136.4|12135.5|12141.7|12140.6|12135.4|12134.5|385
1660331100000|2022-08-12 19:05:00|12136.5|12135.6|12139.4|12138.5|12139.9|12138.7|12135.4|12134.2|372
1660331400000|2022-08-12 19:10:00|12139.5|12138.6|12139.5|12138.6|12141.8|12140.8|12138.3|12137.3|481
1660331700000|2022-08-12 19:15:00|12139.6|12138.7|12139.4|12138.5|12140.8|12139.8|12138.1|12136.9|380
1660332000000|2022-08-12 19:20:00|12139.5|12138.6|12133.6|12132.7|12139.7|12138.6|12133.1|12131.7|283
1660332300000|2022-08-12 19:25:00|12133.7|12132.8|12135.3|12134.4|12135.8|12134.9|12132.2|12131|273
1660332600000|2022-08-12 19:30:00|12135.1|12134.2|12137.4|12136.5|12138.7|12137.4|12135|12133.9|475
1660332900000|2022-08-12 19:35:00|12137.5|12136.6|12138.9|12137.4|12140.7|12139.7|12136.9|12136|436
1660333200000|2022-08-12 19:40:00|12138.5|12137.6|12138.3|12137.4|12139.2|12138|12136.7|12135.6|439
1660333500000|2022-08-12 19:45:00|12138.1|12137.2|12139|12137.5|12139.6|12138.4|12136.1|12134.9|425
1660333800000|2022-08-12 19:50:00|12138.9|12138|12137.9|12137|12139.8|12138.7|12135.2|12134.2|526
1660334100000|2022-08-12 19:55:00|12138|12137.1|12137.9|12136.4|12140|12138.7|12136.3|12135.2|724
1660334400000|2022-08-12 20:00:00|12137.7|12136.2|12135.3|12133.8|12139.1|12137.6|12135|12133.3|601
1660334700000|2022-08-12 20:05:00|12135.2|12133.7|12136.6|12135.1|12137|12135.7|12135.1|12133.4|254
1660335000000|2022-08-12 20:10:00|12136.5|12135|12135.9|12134.4|12137.9|12136.4|12135.4|12133.9|242
1660335300000|2022-08-12 20:15:00|12135.8|12134.3|12136.7|12135.2|12137|12135.8|12134.2|12132.8|346
1660335600000|2022-08-12 20:20:00|12136.8|12135.3|12136.5|12135|12136.8|12135.3|12134|12132.7|281
1660335900000|2022-08-12 20:25:00|12136.4|12134.9|12135.6|12134.1|12136.5|12135|12133.5|12132|427
1660336200000|2022-08-12 20:30:00|12135.7|12134.2|12136.6|12135.1|12137.5|12136|12134.8|12133.3|217
1660336500000|2022-08-12 20:35:00|12136.8|12135.3|12136.6|12135.1|12138.8|12137.3|12134.5|12133|210
1660336800000|2022-08-12 20:40:00|12136.7|12135.2|12136.9|12135.4|12137.4|12135.9|12136.5|12135|127
1660337100000|2022-08-12 20:45:00|12137.1|12135.6|12133.7|12132.2|12140|12137.6|12132.5|12129.4|369
1660337400000|2022-08-12 20:50:00|12132.9|12131.4|12136.8|12135.3|12143.3|12136.3|12132.9|12131.4|272
1660337700000|2022-08-12 20:55:00|12136.7|12135.2|12135.8|12134.3|12148.7|12137.9|12134.7|12129.8|434
1660507200000|2022-08-14 20:00:00|12143|12122|12143|12122|12143|12122|12143|12122|1
1660508100000|2022-08-14 20:15:00|12140.5|12119.5|12143|12122|12143|12122|12140.5|12119.5|4
1660509000000|2022-08-14 20:30:00|12146.9|12125.9|12143|12122|12146.9|12125.9|12143|12122|2
1660509300000|2022-08-14 20:35:00|12146.9|12125.9|12146.9|12125.9|12146.9|12125.9|12146.9|12125.9|1
1660509600000|2022-08-14 20:40:00|12138|12117|12144.7|12123.7|12144.7|12123.7|12138|12117|2
1660509900000|2022-08-14 20:45:00|12143|12122|12143|12122|12143|12122|12143|12122|1
1660510200000|2022-08-14 20:50:00|12143.3|12122.3|12143|12122|12143.3|12122.3|12143|12122|2
1660510500000|2022-08-14 20:55:00|12143.1|12122.1|12143|12122|12143.1|12122.1|12143|12122|4
1660510800000|2022-08-14 21:00:00|12155|12134|12155|12134|12155|12134|12155|12134|1
1660511100000|2022-08-14 21:05:00|12142.9|12121.9|12145.3|12134.3|12151|12138.3|12139.9|12121.9|25
1660511400000|2022-08-14 21:10:00|12142.5|12131.5|12140.3|12129.3|12149.9|12138.9|12140.3|12129.3|49
1660511700000|2022-08-14 21:15:00|12141.1|12130.1|12142.7|12131.7|12148.9|12137.9|12139.6|12128.6|686
1660512000000|2022-08-14 21:20:00|12142.1|12131.1|12140.8|12129.8|12145.7|12134.7|12139.9|12128.9|87
1660512300000|2022-08-14 21:25:00|12141|12130|12142.4|12131.4|12147.1|12136.1|12138.9|12127.9|136
1660512600000|2022-08-14 21:30:00|12142.8|12131.8|12142.1|12131.1|12146.2|12135.2|12133.9|12122.9|247
1660512900000|2022-08-14 21:35:00|12136.8|12125.8|12142.2|12131.5|12143.1|12132.1|12135.9|12124.9|138
1660513200000|2022-08-14 21:40:00|12141.7|12130.7|12142.3|12131.3|12144.8|12133.8|12136.3|12125.3|124
1660513500000|2022-08-14 21:45:00|12143.1|12132.1|12135.9|12124.9|12145.1|12134.1|12134.9|12123.9|166
1660513800000|2022-08-14 21:50:00|12136.8|12125.8|12139.9|12128.9|12147.3|12136.3|12133.9|12122.9|118
1660514100000|2022-08-14 21:55:00|12144.2|12133.2|12138.1|12127.1|12148.1|12137.1|12136.1|12125.1|251
1660514400000|2022-08-14 22:00:00|12140|12129|12140.3|12129.3|12147.4|12136.4|12135.1|12125|358
1660514700000|2022-08-14 22:05:00|12140.4|12129.4|12137.9|12129.2|12141|12131.7|12134.7|12125.9|325
1660515000000|2022-08-14 22:10:00|12137.8|12129.4|12138.1|12130.7|12139.6|12132.9|12135.3|12127.1|359
1660515300000|2022-08-14 22:15:00|12137.6|12131.2|12135.3|12129.7|12138.3|12131.6|12134.1|12127|1001
1660515600000|2022-08-14 22:20:00|12135.4|12129.6|12135.1|12129.9|12138|12132.6|12134.1|12127|653
1660515900000|2022-08-14 22:25:00|12135.2|12129.8|12135.5|12131.9|12136.8|12132.7|12133|12128.5|755
1660516200000|2022-08-14 22:30:00|12135|12132.1|12132|12128.9|12135.1|12132.2|12130.5|12128.3|1132
1660516500000|2022-08-14 22:35:00|12131.9|12128.8|12133.5|12130.7|12134.1|12131.1|12131.3|12128.3|774
1660516800000|2022-08-14 22:40:00|12133.4|12130.8|12133.9|12131.3|12135.3|12133|12132.8|12130.2|705
1660517100000|2022-08-14 22:45:00|12134|12131.4|12134.4|12131.8|12136.1|12133.7|12131.7|12129.2|772
1660517400000|2022-08-14 22:50:00|12134.3|12131.7|12133|12130.2|12134.6|12132.1|12131.9|12128.7|452
1660517700000|2022-08-14 22:55:00|12133.1|12130|12133.3|12131.1|12135.1|12132.4|12132.6|12129.3|410
1660518000000|2022-08-14 23:00:00|12133.5|12130.9|12132.5|12131|12134.3|12132.4|12131.4|12129.4|476
1660518300000|2022-08-14 23:05:00|12132.6|12131.1|12135.5|12134|12136.4|12134.6|12132.6|12131.1|359
1660518600000|2022-08-14 23:10:00|12135.4|12133.9|12134.9|12133.4|12136.2|12134.7|12134.3|12132.7|388
1660518900000|2022-08-14 23:15:00|12134.8|12133.3|12136.4|12134.9|12137.6|12136.7|12133.9|12132.9|488
1660519200000|2022-08-14 23:20:00|12136.6|12135.1|12135.7|12134.2|12137.9|12135.8|12132.6|12131.6|292
1660519500000|2022-08-14 23:25:00|12135.8|12134.3|12135.6|12134.1|12137|12135.8|12134.5|12133.3|301
1660519800000|2022-08-14 23:30:00|12135.1|12133.6|12138.3|12136.8|12139.8|12138.8|12135|12133.5|331
1660520100000|2022-08-14 23:35:00|12138.4|12136.9|12137.6|12136.7|12138.5|12137.2|12136.3|12135.3|242
1660520400000|2022-08-14 23:40:00|12137.8|12136.3|12136.2|12135.3|12138.3|12137.4|12136.1|12135.2|340
1660520700000|2022-08-14 23:45:00|12136.4|12135.5|12134.2|12133.3|12136.7|12135.8|12134.1|12133|331
1660521000000|2022-08-14 23:50:00|12134|12133.1|12133.2|12132.3|12136.1|12135|12132.9|12132|356
1660521300000|2022-08-14 23:55:00|12133|12132.1|12127.9|12126.4|12133.3|12132.1|12126.9|12125.8|523
1660521600000|2022-08-15 00:00:00|12128|12127.1|12131.7|12130.8|12134.7|12133.2|12128|12126.6|626
1660521900000|2022-08-15 00:05:00|12131.6|12130.7|12132.7|12131.8|12133.3|12132.4|12129.6|12128.7|436
1660522200000|2022-08-15 00:10:00|12132.6|12131.7|12131.2|12130.3|12133|12132|12130.5|12129.5|433
1660522500000|2022-08-15 00:15:00|12131.3|12130.4|12135.9|12135|12136|12135.1|12131.3|12130.4|351
1660522800000|2022-08-15 00:20:00|12135.8|12134.9|12138.5|12137.6|12138.6|12137.7|12133.1|12132.2|477
1660523100000|2022-08-15 00:25:00|12138.6|12137.7|12138|12137.1|12139|12137.8|12135.5|12134.4|467
1660523400000|2022-08-15 00:30:00|12138.1|12137.2|12138.9|12138|12140.8|12139.9|12136.6|12135.7|407
1660523700000|2022-08-15 00:35:00|12138.6|12137.7|12139.1|12138.2|12140|12139.1|12137.5|12136.6|270
1660524000000|2022-08-15 00:40:00|12138.9|12138|12136.7|12135.8|12139.8|12138.9|12135.7|12134.8|419
1660524300000|2022-08-15 00:45:00|12136.3|12135.4|12138.1|12137.2|12138.8|12137.9|12136.1|12134.9|544
1660524600000|2022-08-15 00:50:00|12138.3|12137.4|12148.8|12147.3|12149.2|12147.7|12138.2|12137.3|840
1660524900000|2022-08-15 00:55:00|12148.9|12147.4|12143.2|12142.3|12148.9|12147.5|12141.6|12140.7|649
1660525200000|2022-08-15 01:00:00|12143.5|12142|12142.4|12141.5|12146.2|12144.9|12142.3|12141.4|520
1660525500000|2022-08-15 01:05:00|12142.3|12141.4|12138.6|12137.7|12142.7|12141.8|12138.2|12137.3|446
1660525800000|2022-08-15 01:10:00|12138.5|12137.6|12136.2|12134.7|12138.8|12137.9|12134.7|12133.4|533
1660526100000|2022-08-15 01:15:00|12136|12135.1|12135.1|12134.2|12138.4|12137.1|12134.1|12133.2|598
1660526400000|2022-08-15 01:20:00|12134.8|12133.9|12127.3|12126.4|12137.3|12136.4|12124.2|12123.3|821
1660526700000|2022-08-15 01:25:00|12127.4|12126.5|12125.8|12124.3|12128.8|12127.5|12124.2|12123.2|665
1660527000000|2022-08-15 01:30:00|12125.7|12124.2|12126.4|12124.9|12127.8|12126.6|12122.4|12121.2|604
1660527300000|2022-08-15 01:35:00|12126.5|12125|12130.5|12129.6|12132.3|12131.4|12126.3|12125|478
1660527600000|2022-08-15 01:40:00|12130.4|12129.5|12132|12131.1|12132.6|12131.7|12128.3|12127.4|612
1660527900000|2022-08-15 01:45:00|12132.1|12131.2|12130.3|12129.4|12132.6|12131.7|12128.7|12127.8|462
1660528200000|2022-08-15 01:50:00|12130.4|12129.5|12130|12129.1|12130.6|12129.7|12127.5|12126.6|421
1660528500000|2022-08-15 01:55:00|12129.9|12129|12129.5|12128.6|12132.5|12131.6|12129|12128.1|458
1660528800000|2022-08-15 02:00:00|12129.4|12128.5|12118.5|12117.6|12129.5|12128.6|12117.5|12116.6|680
1660529100000|2022-08-15 02:05:00|12118.6|12117.7|12115.2|12114.3|12118.6|12117.7|12112.6|12111.7|699
1660529400000|2022-08-15 02:10:00|12115.1|12114.2|12114.9|12114|12116.2|12115.3|12112.4|12111.5|552
1660529700000|2022-08-15 02:15:00|12114.7|12113.8|12112.5|12111.6|12115.2|12114.3|12111.1|12110.2|551
1660530000000|2022-08-15 02:20:00|12112.6|12111.7|12115.2|12114.3|12117.3|12116.4|12111.2|12110.2|498
1660530300000|2022-08-15 02:25:00|12115.1|12114.2|12114.9|12114|12116.3|12115.4|12112.4|12111.5|487
1660530600000|2022-08-15 02:30:00|12114.7|12113.8|12113.1|12112.2|12114.8|12113.9|12110.6|12109.4|596
1660530900000|2022-08-15 02:35:00|12113.2|12112.3|12111.7|12110.8|12114.2|12113.3|12110.5|12109.6|558
1660531200000|2022-08-15 02:40:00|12111.8|12110.9|12112.7|12111.8|12114.8|12113.9|12111.7|12110.8|552
1660531500000|2022-08-15 02:45:00|12112.6|12111.7|12111.7|12110.8|12112.8|12111.9|12109.6|12108.7|487
1660531800000|2022-08-15 02:50:00|12111.8|12110.9|12112.6|12111.7|12114|12113.1|12108.6|12107.7|356
1660532100000|2022-08-15 02:55:00|12113.3|12112.4|12113.6|12112.7|12116.5|12115.6|12112.8|12111.7|648
1660532400000|2022-08-15 03:00:00|12113.7|12112.8|12113.1|12112.2|12115.1|12114|12112.6|12111.7|416
1660532700000|2022-08-15 03:05:00|12113.2|12112.3|12115.5|12114.6|12116.4|12115.5|12111.7|12110.8|459
1660533000000|2022-08-15 03:10:00|12115.6|12114.7|12118.4|12116.9|12119.4|12118.5|12115.2|12114.3|464
1660533300000|2022-08-15 03:15:00|12118|12117.1|12116.6|12115.7|12118.2|12117.2|12115.2|12114.3|429
1660533600000|2022-08-15 03:20:00|12116.7|12115.8|12116.1|12115.2|12117.5|12116.6|12115.1|12114.2|344
1660533900000|2022-08-15 03:25:00|12116|12115.1|12117|12116.1|12117.4|12116.5|12115.1|12114.2|410
1660534200000|2022-08-15 03:30:00|12117.1|12116.2|12115.3|12114.4|12118.3|12117.4|12115.1|12114|385
1660534500000|2022-08-15 03:35:00|12115|12114.1|12116.4|12115.5|12117.2|12116.3|12114.5|12113.6|372
1660534800000|2022-08-15 03:40:00|12116.3|12115.4|12118.2|12117.3|12118.4|12117.5|12115.1|12114.2|317
1660535100000|2022-08-15 03:45:00|12118.1|12117.2|12118.3|12117.4|12122.2|12121.3|12117.8|12116.9|457
1660535400000|2022-08-15 03:50:00|12118.5|12117.6|12119.5|12118.6|12120|12119.1|12118.4|12117.5|267
1660535700000|2022-08-15 03:55:00|12119.6|12118.7|12123|12121.5|12123.5|12122.6|12118.6|12117.7|484
1660536000000|2022-08-15 04:00:00|12123.1|12121.6|12121.3|12120.4|12123.1|12122|12120.1|12119.2|479
1660536300000|2022-08-15 04:05:00|12121.2|12120.3|12122.6|12121.7|12122.6|12121.7|12119.7|12118.8|424
1660536600000|2022-08-15 04:10:00|12122.7|12121.8|12122.2|12121.3|12123.6|12122.7|12121.5|12120.5|409
1660536900000|2022-08-15 04:15:00|12122.3|12121.4|12124.8|12123.9|12124.9|12124|12121.7|12120.8|365
1660537200000|2022-08-15 04:20:00|12124.7|12123.8|12124.5|12123.6|12126.5|12125.6|12123.9|12123|345
1660537500000|2022-08-15 04:25:00|12124.6|12123.7|12121.7|12120.8|12124.6|12123.7|12121.6|12120.7|333
1660537800000|2022-08-15 04:30:00|12122|12120.5|12123.3|12122.4|12123.9|12123|12121.7|12120.4|297
1660538100000|2022-08-15 04:35:00|12123.5|12122.6|12123.6|12122.7|12123.9|12123|12121.2|12120.3|308
1660538400000|2022-08-15 04:40:00|12123.5|12122.6|12121.4|12120.5|12123.7|12122.6|12120.5|12119.3|360
1660538700000|2022-08-15 04:45:00|12121.5|12120.6|12118.8|12117.9|12122.8|12121.9|12118.7|12117.8|308
1660539000000|2022-08-15 04:50:00|12118.9|12118|12118|12117.1|12119|12118|12116.5|12115.6|437
1660539300000|2022-08-15 04:55:00|12117.9|12117|12115.7|12114.8|12118.5|12117.6|12115.6|12114.7|278
1660539600000|2022-08-15 05:00:00|12115.8|12114.9|12119.6|12118.7|12119.6|12118.7|12115.7|12114.8|393
1660539900000|2022-08-15 05:05:00|12119.5|12118.6|12120.2|12119.3|12121.3|12120.2|12118.5|12117.6|425
1660540200000|2022-08-15 05:10:00|12120.3|12119.4|12121.7|12120.8|12122.1|12121.2|12118.6|12117.7|395
1660540500000|2022-08-15 05:15:00|12121.8|12120.9|12119.6|12118.7|12121.8|12120.9|12118.4|12117.2|193
1660540800000|2022-08-15 05:20:00|12119.7|12118.8|12112.5|12111.6|12119.7|12118.8|12112.3|12111.4|513
1660541100000|2022-08-15 05:25:00|12112.6|12111.7|12116.7|12115.8|12117|12116|12112.4|12111.4|391
1660541400000|2022-08-15 05:30:00|12116.6|12115.7|12113.3|12112.4|12117.8|12116.7|12112.9|12112|354
1660541700000|2022-08-15 05:35:00|12113.4|12112.5|12113.6|12112.7|12114.3|12113.4|12111.5|12110.5|349
1660542000000|2022-08-15 05:40:00|12113.7|12112.8|12113.1|12112.2|12113.8|12112.9|12110.4|12109.5|354
1660542300000|2022-08-15 05:45:00|12113|12112.1|12111.6|12110.7|12115.5|12114.6|12111.2|12110.3|596
1660542600000|2022-08-15 05:50:00|12111.5|12110.6|12111.3|12110.4|12112.6|12111.7|12110|12109.1|488
1660542900000|2022-08-15 05:55:00|12111.4|12110.5|12108.4|12106.9|12111.9|12111|12107.7|12106.8|532
1660543200000|2022-08-15 06:00:00|12108.3|12106.8|12109.8|12108.9|12111.4|12110.2|12107|12106.1|726
1660543500000|2022-08-15 06:05:00|12109.9|12109|12114.6|12113.7|12115.5|12114.4|12108.3|12107.4|808
1660543800000|2022-08-15 06:10:00|12114.7|12113.8|12116.4|12115.5|12116.9|12115.7|12111.5|12110.6|776
1660544100000|2022-08-15 06:15:00|12116.3|12115.4|12115.1|12114.2|12117.6|12116.7|12113.6|12112.7|720
1660544400000|2022-08-15 06:20:00|12115.2|12114.3|12111.8|12110.3|12118.5|12117.6|12111.1|12110.1|561
1660544700000|2022-08-15 06:25:00|12111.2|12110.4|12107.7|12106.8|12115.1|12113.9|12106.7|12105.3|690
1660545000000|2022-08-15 06:30:00|12107.5|12106.6|12108.2|12106.7|12108.7|12107.7|12102.9|12101.4|913
1660545300000|2022-08-15 06:35:00|12107.9|12107|12108.1|12107.2|12110.1|12109|12105.8|12104.3|695
1660545600000|2022-08-15 06:40:00|12108.4|12106.9|12112|12111.1|12113.1|12112.2|12106.5|12105.6|682
1660545900000|2022-08-15 06:45:00|12112.3|12111.4|12109.4|12108.5|12112.9|12111.7|12109.2|12108|661
1660546200000|2022-08-15 06:50:00|12109.2|12108.3|12108.2|12107.3|12110.7|12109.2|12104.1|12103|676
1660546500000|2022-08-15 06:55:00|12108.1|12107.2|12105.8|12104.3|12110.4|12109|12104.1|12102.9|653
1660546800000|2022-08-15 07:00:00|12105.6|12104.7|12110.6|12109.7|12113|12111.9|12105.6|12104.7|975
1660547100000|2022-08-15 07:05:00|12110.5|12109.6|12103.5|12102|12111.3|12110.4|12103|12101.5|802
1660547400000|2022-08-15 07:10:00|12103|12102.1|12099.2|12098.3|12103.2|12102.3|12098.5|12097.5|840
1660547700000|2022-08-15 07:15:00|12099|12098.1|12093|12091.5|12099.5|12098.6|12090.9|12089.4|990
1660548000000|2022-08-15 07:20:00|12093.3|12092.4|12092.8|12091.9|12094.8|12093.9|12090.7|12089.5|763
1660548300000|2022-08-15 07:25:00|12092.9|12092|12091.1|12090.2|12095.3|12094.4|12090.8|12089.9|830
1660548600000|2022-08-15 07:30:00|12091|12090.1|12094.8|12093.9|12096.5|12095.6|12090.9|12089.9|699
1660548900000|2022-08-15 07:35:00|12094.9|12094|12097.9|12097|12101.2|12100.1|12094|12093.1|780
1660549200000|2022-08-15 07:40:00|12098|12097.1|12098.5|12097.6|12100.7|12099.8|12096.7|12095.8|621
1660549500000|2022-08-15 07:45:00|12098.6|12097.7|12100|12099.1|12102.6|12101.7|12096.7|12095.6|796
1660549800000|2022-08-15 07:50:00|12100.1|12099.2|12101.7|12100.8|12102.4|12101|12097.3|12096.2|911
1660550100000|2022-08-15 07:55:00|12101.6|12100.7|12105.1|12104.2|12107.7|12106.7|12101.3|12100.4|783
1660550400000|2022-08-15 08:00:00|12104.6|12103.7|12104.6|12103.7|12106.2|12105.3|12101.6|12100.7|598
1660550700000|2022-08-15 08:05:00|12104.7|12103.8|12100.8|12099.9|12109|12108.1|12100.8|12099.9|641
1660551000000|2022-08-15 08:10:00|12100.9|12100|12109.2|12107.7|12109.2|12107.9|12099.9|12099|603
1660551300000|2022-08-15 08:15:00|12109|12108.1|12105.9|12105|12110.4|12109|12104.4|12103.5|687
1660551600000|2022-08-15 08:20:00|12105.8|12104.9|12096.7|12095.8|12105.9|12105|12096.5|12095.6|629
1660551900000|2022-08-15 08:25:00|12096.6|12095.7|12095|12094.1|12096.8|12095.9|12091.1|12090.2|703
1660552200000|2022-08-15 08:30:00|12095.5|12094|12097.5|12096.6|12099.4|12098.3|12095.1|12093.9|777
1660552500000|2022-08-15 08:35:00|12097.2|12096.3|12093.5|12092.6|12098.8|12097.9|12093.1|12092.2|613
1660552800000|2022-08-15 08:40:00|12093|12092.1|12082.6|12081.7|12093.8|12092.9|12081.5|12080.6|874
1660553100000|2022-08-15 08:45:00|12082.7|12081.8|12076.3|12075.4|12085.2|12084.3|12074.5|12073.6|770
1660553400000|2022-08-15 08:50:00|12076.1|12075.2|12072.5|12071.6|12078.2|12077.3|12071.5|12070.6|828
1660553700000|2022-08-15 08:55:00|12072.3|12071.4|12075.2|12074.3|12076.6|12075.4|12069.5|12068.5|803
1660554000000|2022-08-15 09:00:00|12075.1|12074.2|12080.9|12080|12081.3|12080.4|12072.8|12071.9|788
1660554300000|2022-08-15 09:05:00|12081|12080.1|12073.1|12072.2|12081.7|12080.8|12072.3|12071.4|762
1660554600000|2022-08-15 09:10:00|12073|12072.1|12064.7|12063.8|12073.8|12072.9|12062.6|12061.7|721
1660554900000|2022-08-15 09:15:00|12064.6|12063.7|12056.6|12055.7|12069.6|12068.7|12056.1|12054.6|765
1660555200000|2022-08-15 09:20:00|12056.4|12055.5|12060.1|12059.2|12061.5|12060.3|12051.9|12051|810
1660555500000|2022-08-15 09:25:00|12060.4|12058.9|12057.9|12057|12061.8|12060.9|12055.3|12054.4|735
1660555800000|2022-08-15 09:30:00|12058|12057.1|12051.3|12050.4|12058.7|12057.8|12050.9|12050|779
1660556100000|2022-08-15 09:35:00|12051.2|12050.3|12063.9|12063|12065.1|12064.2|12051.2|12050.3|716
1660556400000|2022-08-15 09:40:00|12064|12063.1|12064.8|12063.9|12068|12067.1|12063.1|12062.2|693
1660556700000|2022-08-15 09:45:00|12064.9|12064|12066.6|12065.7|12068.8|12067.9|12063.4|12062.5|578
1660557000000|2022-08-15 09:50:00|12066.5|12065.6|12058.7|12057.8|12066.5|12065.6|12057.2|12056.3|655
1660557300000|2022-08-15 09:55:00|12058.8|12057.9|12066.2|12065.3|12066.3|12065.4|12057.7|12056.8|555
1660557600000|2022-08-15 10:00:00|12066|12065.1|12070.7|12069.8|12075.9|12075|12064.7|12063.8|882
1660557900000|2022-08-15 10:05:00|12070.6|12069.7|12068.7|12067.8|12072.5|12071.6|12067.3|12066.4|548
1660558200000|2022-08-15 10:10:00|12068.8|12067.9|12068.3|12067.4|12070.4|12069.3|12066.5|12065.4|579
1660558500000|2022-08-15 10:15:00|12068.2|12067.3|12064.9|12064|12068.7|12067.6|12063.8|12062.9|608
1660558800000|2022-08-15 10:20:00|12065|12064.1|12068|12067.1|12069.8|12068.9|12065|12064.1|741
1660559100000|2022-08-15 10:25:00|12068.1|12067.2|12062.5|12061.6|12071.8|12070.9|12062|12061.1|657
1660559400000|2022-08-15 10:30:00|12062.4|12061.5|12064.3|12063.4|12066.9|12066|12058.2|12057.3|872
1660559700000|2022-08-15 10:35:00|12064.4|12063.5|12062|12061.1|12064.6|12063.7|12059.5|12058.6|644
1660560000000|2022-08-15 10:40:00|12062.1|12061.2|12067.2|12066.3|12070.1|12069.2|12062.1|12061.2|654
1660560300000|2022-08-15 10:45:00|12067.3|12066.4|12071.5|12070.6|12072.3|12071.4|12065.7|12064.7|720
1660560600000|2022-08-15 10:50:00|12071.6|12070.7|12081.9|12081|12082.3|12081.4|12069.5|12068.6|723
1660560900000|2022-08-15 10:55:00|12081.6|12080.7|12092.1|12091.2|12092.6|12091.7|12080|12079.1|670
1660561200000|2022-08-15 11:00:00|12092.6|12091.7|12088.2|12087.3|12092.9|12092|12085.9|12085|675
1660561500000|2022-08-15 11:05:00|12088.3|12087.4|12090|12089.1|12091.1|12090.2|12084|12083.1|643
1660561800000|2022-08-15 11:10:00|12089.8|12088.9|12093.7|12092.8|12095|12094.1|12088.9|12088|628
1660562100000|2022-08-15 11:15:00|12093.8|12092.9|12093.6|12092.7|12096.5|12095.6|12092.4|12091.5|506
1660562400000|2022-08-15 11:20:00|12093.7|12092.8|12092.8|12091.9|12098.4|12097.5|12092.8|12091.9|662
1660562700000|2022-08-15 11:25:00|12092.9|12092|12092.3|12091.4|12093.1|12092.2|12086.5|12085.6|633
1660563000000|2022-08-15 11:30:00|12092.4|12091.5|12086.8|12085.9|12092.7|12091.8|12086.7|12085.8|628
1660563300000|2022-08-15 11:35:00|12086.6|12085.7|12085|12084.1|12087.8|12086.9|12083.7|12082.8|632
1660563600000|2022-08-15 11:40:00|12084.7|12083.8|12080.8|12079.9|12084.8|12083.9|12079.3|12078.2|602
1660563900000|2022-08-15 11:45:00|12080.7|12079.8|12081.2|12080.3|12086.8|12085.9|12080.4|12079.5|572
1660564200000|2022-08-15 11:50:00|12081.3|12080.4|12081.8|12080.9|12082.9|12082|12079.6|12078.7|636
1660564500000|2022-08-15 11:55:00|12081.9|12081|12084.4|12083.5|12087.2|12086.2|12081.9|12081|816
1660564800000|2022-08-15 12:00:00|12084.5|12083.6|12084.8|12083.9|12085.5|12084.6|12081.1|12079.8|707
1660565100000|2022-08-15 12:05:00|12085.2|12084.3|12081.7|12080.8|12087.4|12086.2|12080.9|12079.8|672
1660565400000|2022-08-15 12:10:00|12081.6|12080.7|12082.9|12082|12084.9|12084|12077.1|12076.2|800
1660565700000|2022-08-15 12:15:00|12083|12082.1|12090.3|12089.4|12090.7|12089.8|12081.4|12080.5|723
1660566000000|2022-08-15 12:20:00|12090.4|12089.5|12096.3|12095.4|12098.1|12097.2|12089.9|12089|984
1660566300000|2022-08-15 12:25:00|12096.2|12095.3|12099.3|12096.2|12104.3|12102.6|12092.8|12091.7|994
1660566600000|2022-08-15 12:30:00|12100.3|12097|12102.6|12101.7|12116.5|12114.4|12098.6|12097|1630
1660566900000|2022-08-15 12:35:00|12102.5|12101.6|12094.2|12093.3|12104.3|12103.4|12092.5|12091.5|1282
1660567200000|2022-08-15 12:40:00|12094.1|12093.2|12088.1|12087.2|12096.4|12095.5|12087.3|12086.4|947
1660567500000|2022-08-15 12:45:00|12088.2|12087.3|12090|12088.5|12093.1|12092.1|12084.3|12083.4|998
1660567800000|2022-08-15 12:50:00|12089.7|12088.8|12091|12090.1|12091.1|12090.2|12085.6|12084.4|1075
1660568100000|2022-08-15 12:55:00|12090.8|12089.9|12089.5|12088.6|12095.1|12094.2|12088.4|12087.5|965
1660568400000|2022-08-15 13:00:00|12089.6|12088.7|12086|12085.1|12094.9|12094|12085.9|12085|1029
1660568700000|2022-08-15 13:05:00|12085.9|12085|12090.5|12089.6|12091.2|12090.1|12084.6|12083.7|927
1660569000000|2022-08-15 13:10:00|12090.6|12089.7|12098.4|12097.5|12098.4|12097.5|12089.6|12088.7|750
1660569300000|2022-08-15 13:15:00|12098.3|12097.4|12098|12097.1|12101.6|12100.7|12096.5|12095.6|779
1660569600000|2022-08-15 13:20:00|12097.9|12097|12102.7|12101.8|12104.4|12103.5|12096.2|12095.3|910
1660569900000|2022-08-15 13:25:00|12102.4|12101.5|12108.7|12107.8|12110|12109.1|12102.3|12101.4|784
1660570200000|2022-08-15 13:30:00|12108.6|12107.7|12102.3|12101.4|12109.3|12108.4|12101.6|12100.7|971
1660570500000|2022-08-15 13:35:00|12102.4|12101.5|12098|12097.1|12103.9|12102.9|12097.9|12096.7|891
1660570800000|2022-08-15 13:40:00|12097.9|12097|12092.3|12091.4|12100.8|12099.9|12092.3|12091.4|971
1660571100000|2022-08-15 13:45:00|12092.1|12091.2|12086|12085.1|12094.7|12093.8|12085.9|12085|773
1660571400000|2022-08-15 13:50:00|12086.5|12085.6|12086.9|12086|12087.8|12086.9|12082.5|12081.6|789
1660571700000|2022-08-15 13:55:00|12086.8|12085.9|12088.5|12087.6|12088.9|12088|12080.7|12079.8|840
1660572000000|2022-08-15 14:00:00|12088.6|12087.7|12091|12090.1|12092|12091.1|12085.7|12084.6|769
1660572300000|2022-08-15 14:05:00|12091.1|12090.2|12084.7|12083.8|12091.7|12090.8|12083.4|12082.5|910
1660572600000|2022-08-15 14:10:00|12084.8|12083.9|12081.1|12080.2|12086.6|12085.7|12079.5|12078.6|807
1660572900000|2022-08-15 14:15:00|12081.3|12080.4|12079.7|12078.8|12085|12084.1|12079.1|12078.2|781
1660573200000|2022-08-15 14:20:00|12079.6|12078.7|12082.1|12081.2|12087.2|12086.3|12079.5|12078.6|765
1660573500000|2022-08-15 14:25:00|12082.2|12081.3|12087|12086.1|12088.8|12087.9|12080.8|12079.9|780
1660573800000|2022-08-15 14:30:00|12086.9|12086|12080.6|12079.7|12090.2|12089.1|12080.1|12079.2|965
1660574100000|2022-08-15 14:35:00|12080.7|12079.8|12083.8|12082.9|12085.3|12084.4|12079.5|12078.6|786
1660574400000|2022-08-15 14:40:00|12083.9|12083|12082.2|12081.3|12087.9|12087|12079.6|12078.7|838
1660574700000|2022-08-15 14:45:00|12082.3|12081.4|12079.7|12078.8|12086.1|12085.2|12079.6|12078.7|861
1660575000000|2022-08-15 14:50:00|12079.8|12078.9|12076.8|12075.9|12084.7|12083.8|12075.8|12074.9|1036
1660575300000|2022-08-15 14:55:00|12076.9|12076|12079.9|12079|12081.9|12081|12074.7|12073.8|896
1660575600000|2022-08-15 15:00:00|12080|12079.1|12076.7|12075.8|12082.5|12081.6|12074.6|12073.7|924
1660575900000|2022-08-15 15:05:00|12076.9|12076|12074.9|12074|12077.8|12076.9|12072.6|12071.7|702
1660576200000|2022-08-15 15:10:00|12074.7|12073.8|12074|12073.1|12077.1|12076.2|12073.9|12073|552
1660576500000|2022-08-15 15:15:00|12074.1|12073.2|12075.9|12075|12077.4|12076.5|12072.9|12072|526
1660576800000|2022-08-15 15:20:00|12075.8|12074.9|12073.8|12072.9|12079|12078.1|12073.7|12072.8|579
1660577100000|2022-08-15 15:25:00|12073.7|12072.8|12076.8|12075.9|12079|12078.1|12072.8|12071.9|759
1660577400000|2022-08-15 15:30:00|12076.7|12075.8|12084.9|12084|12085|12084.1|12076.1|12075.2|586
1660577700000|2022-08-15 15:35:00|12085|12084.1|12090.8|12089.9|12091.2|12090.3|12084.9|12084|740
1660578000000|2022-08-15 15:40:00|12090.7|12089.8|12090.9|12090|12091.9|12091|12087.4|12086.5|526
1660578300000|2022-08-15 15:45:00|12091|12090.1|12086.6|12085.7|12092.5|12091.6|12086|12085.1|565
1660578600000|2022-08-15 15:50:00|12087.2|12086.3|12088.3|12087.4|12091|12090.1|12086.6|12085.7|489
1660578900000|2022-08-15 15:55:00|12088.1|12087.2|12088.5|12087.6|12089.3|12088.4|12084|12083.1|568
1660579200000|2022-08-15 16:00:00|12088.4|12087.5|12082.5|12081.6|12088.9|12088|12082.1|12081.2|638
1660579500000|2022-08-15 16:05:00|12082.6|12081.7|12075.4|12074.5|12082.7|12081.8|12074.7|12073.8|474
1660579800000|2022-08-15 16:10:00|12075.3|12074.4|12074.7|12073.8|12076.4|12075.5|12073.4|12072.5|437
1660580100000|2022-08-15 16:15:00|12075|12074.1|12070.6|12069.7|12075.6|12074.7|12069.7|12068.8|462
1660580400000|2022-08-15 16:20:00|12070.5|12069.6|12069.6|12068.7|12072.2|12070.9|12069.1|12068.2|440
1660580700000|2022-08-15 16:25:00|12069.5|12068.6|12073.9|12073|12074.1|12073.2|12069.5|12068.6|428
1660581000000|2022-08-15 16:30:00|12073.8|12072.9|12076.5|12075.6|12079.8|12078.9|12073.7|12072.8|552
1660581300000|2022-08-15 16:35:00|12076.4|12075.5|12076.8|12075.9|12078|12077.1|12075.2|12074|234
1660581600000|2022-08-15 16:40:00|12076.9|12076|12077.7|12076.8|12078.9|12078|12076.2|12075|359
1660581900000|2022-08-15 16:45:00|12077.8|12076.9|12080.9|12080|12082.7|12081.8|12077.5|12076.6|355
1660582200000|2022-08-15 16:50:00|12080.8|12079.9|12081.8|12080.9|12083.8|12082.9|12079.5|12078.6|393
1660582500000|2022-08-15 16:55:00|12081.7|12080.8|12085.1|12084.2|12085.3|12084.4|12079.6|12078.7|464
1660582800000|2022-08-15 17:00:00|12085.2|12084.3|12086.6|12085.7|12086.8|12085.9|12082.6|12081.7|573
1660583100000|2022-08-15 17:05:00|12086.7|12085.8|12084.5|12083.6|12086.7|12085.8|12083.1|12082.2|572
1660583400000|2022-08-15 17:10:00|12084.6|12083.7|12079.9|12079|12086.4|12085.5|12079.8|12078.9|561
1660583700000|2022-08-15 17:15:00|12079.8|12078.9|12074.9|12074|12080.3|12079.4|12074.8|12073.9|439
1660584000000|2022-08-15 17:20:00|12075|12074.1|12076.7|12075.8|12076.9|12076|12074.5|12073.6|493
1660584300000|2022-08-15 17:25:00|12076.6|12075.7|12076.6|12075.7|12078.6|12077.5|12075.2|12074.3|634
1660584600000|2022-08-15 17:30:00|12076.4|12075.5|12072.7|12071.8|12077.8|12076.9|12072|12071.1|376
1660584900000|2022-08-15 17:35:00|12072.8|12071.9|12072|12071.1|12075|12074.1|12071.9|12071|368
1660585200000|2022-08-15 17:40:00|12071.8|12070.9|12071.6|12070.7|12073.1|12072|12071.5|12070.5|318
1660585500000|2022-08-15 17:45:00|12071.7|12070.8|12072.1|12071.2|12073.2|12072.3|12069.4|12068.2|438
1660585800000|2022-08-15 17:50:00|12072.2|12071.3|12070.7|12069.8|12072.3|12071.4|12068.8|12067.9|451
1660586100000|2022-08-15 17:55:00|12070.6|12069.7|12067.7|12066.8|12070.9|12070|12065.9|12065|356
1660586400000|2022-08-15 18:00:00|12067.6|12066.7|12065.4|12064.5|12068.2|12066.9|12064.1|12063.2|398
1660586700000|2022-08-15 18:05:00|12065.5|12064.6|12058.9|12058|12067.5|12066.6|12058.4|12057.5|588
1660587000000|2022-08-15 18:10:00|12059|12058.1|12058.5|12057.6|12059.9|12059|12057.3|12056.4|490
1660587300000|2022-08-15 18:15:00|12058.6|12057.7|12054.8|12053.9|12059.9|12058.7|12054.6|12053.7|498
1660587600000|2022-08-15 18:20:00|12054.9|12054|12054.8|12053.9|12056.8|12055.9|12054.3|12053.4|379
1660587900000|2022-08-15 18:25:00|12055|12054.1|12055.9|12055|12057|12056.1|12054.7|12053.8|392
1660588200000|2022-08-15 18:30:00|12056|12055.1|12056|12055.1|12058.6|12057.7|12055.1|12054.2|375
1660588500000|2022-08-15 18:35:00|12055.9|12055|12054.9|12054|12056|12055.1|12054.5|12053.6|247
1660588800000|2022-08-15 18:40:00|12055|12054.1|12055|12054.1|12056.2|12055.3|12054.3|12053.4|395
1660589100000|2022-08-15 18:45:00|12054.9|12054|12054.8|12053.9|12055.8|12054.9|12054.4|12053.5|337
1660589400000|2022-08-15 18:50:00|12054.7|12053.8|12055|12054.1|12056|12055.1|12054.3|12053.4|355
1660589700000|2022-08-15 18:55:00|12054.9|12054|12054.8|12053.9|12056|12055.1|12054.3|12053.4|392
1660590000000|2022-08-15 19:00:00|12055|12054.1|12056.9|12056|12058.9|12057.7|12054.7|12053.6|395
1660590300000|2022-08-15 19:05:00|12057.2|12055.7|12054.9|12054|12058|12056.6|12054.6|12053.7|351
1660590600000|2022-08-15 19:10:00|12054.6|12053.7|12055.9|12055|12057.6|12056.3|12054.5|12053.3|414
1660590900000|2022-08-15 19:15:00|12056.1|12055.2|12055.8|12054.9|12057.1|12055.9|12054.5|12053.6|364
1660591200000|2022-08-15 19:20:00|12055.9|12055|12057.4|12056.5|12057.6|12056.7|12054.9|12054|414
1660591500000|2022-08-15 19:25:00|12057.7|12056.8|12057.9|12057|12058.9|12058|12057.3|12056.1|332
1660591800000|2022-08-15 19:30:00|12058|12057.1|12059|12057.5|12059.2|12058.1|12057.6|12056.6|338
1660592100000|2022-08-15 19:35:00|12058.9|12057.4|12058.5|12057.6|12060.4|12059.2|12058.3|12057|291
1660592400000|2022-08-15 19:40:00|12058.6|12057.7|12060.1|12058.6|12060.2|12059.1|12057.6|12056.4|320
1660592700000|2022-08-15 19:45:00|12059.4|12058.5|12058.3|12057.4|12059.7|12058.5|12057.6|12056.5|408
1660593000000|2022-08-15 19:50:00|12058.2|12057.3|12055.1|12054.2|12058.4|12057.3|12055.1|12054.2|532
1660593300000|2022-08-15 19:55:00|12054.8|12053.9|12055.9|12054.4|12055.9|12055|12053.8|12052.8|395
1660593600000|2022-08-15 20:00:00|12055.2|12054.3|12054.8|12053.9|12055.8|12054.9|12054.4|12053.3|288
1660593900000|2022-08-15 20:05:00|12054.9|12054|12052.7|12051.8|12054.9|12054|12051.4|12050.4|233
1660594200000|2022-08-15 20:10:00|12052.6|12051.7|12054|12052.5|12054.3|12053.2|12052.5|12051.2|274
1660594500000|2022-08-15 20:15:00|12053.9|12052.4|12056.1|12054.6|12056.3|12055.1|12053.1|12051.6|228
1660594800000|2022-08-15 20:20:00|12056|12054.5|12054.9|12054|12056.1|12054.6|12054.8|12053|128
1660595100000|2022-08-15 20:25:00|12054.8|12053.9|12053|12051.5|12055.1|12054.1|12052.7|12051.4|133
1660595400000|2022-08-15 20:30:00|12053.1|12051.6|12052|12050.5|12054|12052.8|12051.6|12050.4|290
1660595700000|2022-08-15 20:35:00|12052.1|12050.6|12053.1|12051.6|12053.3|12051.8|12051|12049.7|186
1660596000000|2022-08-15 20:40:00|12053.2|12051.7|12053.3|12051.8|12053.7|12052.2|12052.4|12051.1|188
1660596300000|2022-08-15 20:45:00|12053.2|12051.7|12052.3|12050.8|12053.5|12052.1|12051.9|12050.5|223
1660596600000|2022-08-15 20:50:00|12053.1|12051.6|12055.2|12053.7|12055.5|12053.8|12053|12051.5|478
1660596900000|2022-08-15 20:55:00|12055.4|12053.2|12058.1|12051.1|12058.1|12054.2|12054.9|12050.9|530
1660597200000|2022-08-15 21:00:00|12058.9|12050.7|12061.2|12052.5|12061.9|12053.3|12058.9|12049.9|51
1660597500000|2022-08-15 21:05:00|12061.4|12052.1|12058.4|12052.4|12061.4|12054.7|12058.2|12051.3|1726
1660597800000|2022-08-15 21:10:00|12058.6|12052.1|12058.2|12051.5|12061|12054.2|12056.4|12049.6|1670
1660598100000|2022-08-15 21:15:00|12058|12051.8|12058.7|12051.6|12059.8|12052.8|12056.6|12049.8|1639
1660598400000|2022-08-15 21:20:00|12058.4|12051.5|12057.3|12051.7|12059.1|12053|12056.1|12050.5|1777
1660598700000|2022-08-15 21:25:00|12057.4|12051.9|12060.9|12055|12061.1|12055.1|12057.1|12051.3|1528
1660599000000|2022-08-15 21:30:00|12061.3|12054.5|12061.5|12050.5|12062.6|12055.9|12058.3|12050|1034
1660599300000|2022-08-15 21:35:00|12061.6|12050.6|12059.5|12051.4|12063.7|12056.2|12059.4|12049.9|418
1660599600000|2022-08-15 21:40:00|12059.6|12051.3|12059.3|12050.6|12061.4|12052.4|12057.9|12049.8|192
1660599900000|2022-08-15 21:45:00|12058.9|12050.8|12059.7|12051.3|12065.3|12055|12058.5|12049.9|242
1660600200000|2022-08-15 21:50:00|12059.8|12051.4|12059.2|12051.8|12065.5|12054.5|12057.8|12050.3|265
1660600500000|2022-08-15 21:55:00|12059.3|12051.7|12063.5|12053.5|12064.8|12054.4|12056.9|12050.9|1034
1660600800000|2022-08-15 22:00:00|12062.5|12053.8|12057.6|12054.2|12064|12055.8|12056.6|12050.6|364
1660601100000|2022-08-15 22:05:00|12057.9|12053.5|12056.3|12053.4|12057.9|12054.3|12056.1|12052.2|203
1660601400000|2022-08-15 22:10:00|12056.2|12053.6|12060.4|12056.8|12060.9|12058.2|12056.2|12051.7|362
1660601700000|2022-08-15 22:15:00|12060.2|12056.7|12061.5|12058.2|12061.9|12058.3|12056.9|12053.4|988
1660602000000|2022-08-15 22:20:00|12061.4|12058.1|12056.4|12054.9|12061.8|12058.5|12056.4|12054.4|465
1660602300000|2022-08-15 22:25:00|12056.7|12054.5|12055.3|12053.2|12058.1|12056.3|12053.3|12051.5|482
1660602600000|2022-08-15 22:30:00|12054.9|12053.4|12055.9|12054.4|12057.1|12055.1|12054|12052.5|341
1660602900000|2022-08-15 22:35:00|12055.6|12054.7|12057.8|12056.3|12059.3|12057.4|12055.4|12054|375
1660603200000|2022-08-15 22:40:00|12057.7|12056.2|12058|12056.5|12061.3|12057.9|12057|12055.3|288
1660603500000|2022-08-15 22:45:00|12057.9|12056.4|12057.3|12055.8|12059.5|12057|12056.8|12054.4|251
1660603800000|2022-08-15 22:50:00|12057.4|12055.9|12056.9|12054.5|12059.5|12056.9|12054.9|12053.4|330
1660604100000|2022-08-15 22:55:00|12056.7|12054.3|12055.9|12053.4|12058.9|12056.4|12054.1|12052.5|687
1660604400000|2022-08-15 23:00:00|12055.5|12053.2|12056|12054.5|12056.6|12055.1|12053.5|12052|325
1660604700000|2022-08-15 23:05:00|12055.9|12054.4|12057.5|12056|12058.1|12056.6|12054.9|12053.4|425
1660605000000|2022-08-15 23:10:00|12057.4|12055.9|12056.1|12054.6|12058.4|12057|12055.9|12054.5|286
1660605300000|2022-08-15 23:15:00|12056|12054.5|12056|12054.5|12057.2|12055.8|12054.6|12053.1|205
1660605600000|2022-08-15 23:20:00|12056.1|12054.6|12057|12055.5|12058|12056.8|12055.1|12053.7|259
1660605900000|2022-08-15 23:25:00|12057.1|12055.6|12057|12056.1|12058.5|12057|12056.6|12055.1|301
1660606200000|2022-08-15 23:30:00|12057.1|12056.2|12057.8|12056.3|12058.4|12056.9|12056.4|12055.1|379
1660606500000|2022-08-15 23:35:00|12057.9|12056.4|12056.8|12055.3|12058.2|12057|12056.2|12055|304
1660606800000|2022-08-15 23:40:00|12056.7|12055.2|12057.1|12055.6|12057.2|12055.9|12055.3|12054.1|203
1660607100000|2022-08-15 23:45:00|12057.2|12055.7|12056.2|12054.7|12057.2|12055.9|12055.2|12053.9|214
1660607400000|2022-08-15 23:50:00|12056.1|12054.6|12057.4|12056.5|12058|12056.9|12055.9|12054.6|226
1660607700000|2022-08-15 23:55:00|12057.6|12056.1|12057.1|12055.6|12057.7|12056.2|12056|12054.7|279
1660608000000|2022-08-16 00:00:00|12057.2|12055.7|12050.5|12049|12057.2|12055.7|12048.9|12047.4|552
1660608300000|2022-08-16 00:05:00|12050.4|12048.9|12050.1|12049.2|12051.5|12050.3|12049.3|12048.4|361
1660608600000|2022-08-16 00:10:00|12050|12049.1|12049|12048.1|12051.2|12050.3|12048.7|12047.8|323
1660608900000|2022-08-16 00:15:00|12048.9|12048|12042.3|12040.8|12049.4|12048.2|12042.2|12040.7|448
1660609200000|2022-08-16 00:20:00|12042.2|12040.7|12041.8|12040.3|12042.6|12041.4|12039.1|12037.7|488
1660609500000|2022-08-16 00:25:00|12041.7|12040.8|12039.5|12038|12043.2|12041.8|12038.4|12037.2|568
1660609800000|2022-08-16 00:30:00|12039.4|12037.9|12043.8|12042.3|12044.9|12043.5|12039.3|12037.9|535
1660610100000|2022-08-16 00:35:00|12043.7|12042.2|12040.8|12039.3|12044.6|12043.1|12039.7|12038.5|459
1660610400000|2022-08-16 00:40:00|12040.9|12039.4|12041.7|12040.8|12043.1|12042|12040.8|12039.4|474
1660610700000|2022-08-16 00:45:00|12041.8|12040.9|12046.5|12045|12046.5|12045.2|12041.7|12040.8|457
1660611000000|2022-08-16 00:50:00|12046.4|12044.9|12044.1|12043.2|12048.5|12047.6|12043|12041.9|571
1660611300000|2022-08-16 00:55:00|12043.8|12042.9|12040.5|12039.6|12044.3|12043.2|12039|12038.1|469
1660611600000|2022-08-16 01:00:00|12040.4|12039.5|12044.1|12043.2|12046.2|12045.3|12040.1|12039.2|628
1660611900000|2022-08-16 01:05:00|12044.3|12043.4|12041.1|12039.6|12045.2|12044.3|12040|12038.8|426
1660612200000|2022-08-16 01:10:00|12041|12039.5|12042.6|12041.1|12045.6|12044.2|12040.9|12039.4|462
1660612500000|2022-08-16 01:15:00|12042.5|12041|12038.6|12037.1|12045.4|12043.7|12038.1|12036.8|590
1660612800000|2022-08-16 01:20:00|12038.7|12037.2|12036.6|12035.1|12039.1|12037.6|12036.5|12035|428
1660613100000|2022-08-16 01:25:00|12036.7|12035.2|12038.1|12037.2|12039.4|12038.2|12036.2|12034.7|328
1660613400000|2022-08-16 01:30:00|12038|12037.1|12044.3|12042.8|12046.3|12045.1|12036.1|12035.1|728
1660613700000|2022-08-16 01:35:00|12044.2|12042.7|12044.9|12044|12044.9|12044|12039.2|12038|647
1660614000000|2022-08-16 01:40:00|12044.8|12043.9|12045.4|12044.5|12047.4|12046.5|12044.2|12043.1|650
1660614300000|2022-08-16 01:45:00|12045.3|12044.4|12044.1|12043.2|12047.3|12046.4|12042.6|12041.6|459
1660614600000|2022-08-16 01:50:00|12044.2|12043.3|12043.9|12042.4|12047|12045.9|12042.4|12041.5|474
1660614900000|2022-08-16 01:55:00|12043.7|12042.8|12046.6|12045.7|12047.1|12046|12043.6|12042.7|470
1660615200000|2022-08-16 02:00:00|12046.5|12045.6|12048|12047.1|12049.8|12048.9|12046.5|12045.6|462
1660615500000|2022-08-16 02:05:00|12047.9|12047|12052.7|12051.8|12052.9|12052|12047.9|12046.9|481
1660615800000|2022-08-16 02:10:00|12052.8|12051.9|12056.7|12055.8|12057.3|12056.4|12052.3|12051.4|635
1660616100000|2022-08-16 02:15:00|12056.8|12055.9|12055|12054.1|12058.5|12057.6|12054.3|12053.4|555
1660616400000|2022-08-16 02:20:00|12054.9|12054|12056.6|12055.1|12057.5|12056.1|12054.9|12053.8|446
1660616700000|2022-08-16 02:25:00|12056.5|12055|12055.2|12054.3|12056.6|12055.4|12054.9|12053.8|343
1660617000000|2022-08-16 02:30:00|12055.4|12054.5|12055.4|12053.9|12056.9|12055.6|12053.6|12052.5|386
1660617300000|2022-08-16 02:35:00|12055.5|12054|12053.5|12052|12055.8|12054.5|12052.5|12051.1|328
1660617600000|2022-08-16 02:40:00|12053.4|12051.9|12054.6|12053.7|12054.7|12053.8|12052.9|12051.7|298
1660617900000|2022-08-16 02:45:00|12054.8|12053.9|12053.3|12052.4|12055.7|12054.7|12053|12052.1|250
1660618200000|2022-08-16 02:50:00|12053.4|12052.5|12055.1|12054.2|12055.4|12054.5|12053.4|12052.5|280
1660618500000|2022-08-16 02:55:00|12055|12054.1|12057.2|12056.3|12057.2|12056.3|12053.9|12053|307
1660618800000|2022-08-16 03:00:00|12057.3|12056.4|12060.2|12059.3|12060.3|12059.4|12056.6|12055.7|448
1660619100000|2022-08-16 03:05:00|12060.3|12059.4|12059.2|12058.3|12060.8|12059.9|12058.6|12057.7|440
1660619400000|2022-08-16 03:10:00|12059.1|12058.2|12060.3|12059.4|12061.1|12060.2|12058.6|12057.6|463
1660619700000|2022-08-16 03:15:00|12060.4|12059.5|12058.6|12057.7|12061.1|12060.2|12058.1|12057.2|337
1660620000000|2022-08-16 03:20:00|12058.7|12057.8|12054.6|12053.7|12060.1|12059.2|12054.6|12053.7|328
1660620300000|2022-08-16 03:25:00|12054.7|12053.8|12055.6|12054.7|12055.9|12055|12053.8|12052.9|291
1660620600000|2022-08-16 03:30:00|12055.7|12054.8|12054.9|12053.4|12055.9|12055|12053.7|12052.8|222
1660620900000|2022-08-16 03:35:00|12054.5|12053.6|12052.4|12051.5|12054.8|12053.7|12052.3|12051.4|241
1660621200000|2022-08-16 03:40:00|12052.3|12051.4|12050|12049.1|12054.4|12053.5|12049.3|12048.4|388
1660621500000|2022-08-16 03:45:00|12050.1|12049.2|12049.6|12048.7|12051.2|12050.3|12049|12048.1|303
1660621800000|2022-08-16 03:50:00|12049.7|12048.8|12049.1|12048.2|12050|12049|12048.7|12047.8|327
1660622100000|2022-08-16 03:55:00|12048.9|12048|12049.1|12048.2|12049.3|12048.4|12047.4|12046.2|300
1660622400000|2022-08-16 04:00:00|12049.2|12048.3|12047.6|12046.7|12050.4|12049.5|12047.6|12046.7|332
1660622700000|2022-08-16 04:05:00|12047.8|12046.9|12047.1|12046.2|12048.8|12047.9|12047.1|12046|243
1660623000000|2022-08-16 04:10:00|12047|12046.1|12047.8|12046.9|12048.2|12047.3|12046.1|12045.2|394
1660623300000|2022-08-16 04:15:00|12047.9|12047|12045.5|12044.6|12048|12047|12045.3|12044.4|328
1660623600000|2022-08-16 04:20:00|12045.6|12044.7|12045.8|12044.9|12046.6|12045.5|12044.6|12043.7|316
1660623900000|2022-08-16 04:25:00|12045.7|12044.8|12046.6|12045.1|12046.9|12046|12045.7|12044.6|200
1660624200000|2022-08-16 04:30:00|12046.5|12045.6|12049.2|12048.3|12049.7|12048.6|12046.5|12045.6|325
1660624500000|2022-08-16 04:35:00|12049.3|12048.4|12049.7|12048.8|12051.1|12050.2|12049.2|12048.2|231
1660624800000|2022-08-16 04:40:00|12049.8|12048.9|12052.2|12051.3|12052.4|12051.3|12048.8|12047.9|225
1660625100000|2022-08-16 04:45:00|12052.1|12051.2|12052.3|12051.4|12053.7|12052.6|12051.5|12050.4|266
1660625400000|2022-08-16 04:50:00|12052.4|12051.5|12051.1|12050.2|12053.4|12052.4|12051.1|12050.2|221
1660625700000|2022-08-16 04:55:00|12051|12050.1|12052.7|12051.2|12052.7|12051.5|12050.3|12049.4|278
1660626000000|2022-08-16 05:00:00|12052.3|12051.4|12046.2|12045.3|12052.9|12051.8|12046.1|12045|278
1660626300000|2022-08-16 05:05:00|12046.4|12045.5|12047.4|12046.5|12048.9|12048|12046.4|12045.5|304
1660626600000|2022-08-16 05:10:00|12047.5|12046.6|12046.9|12046|12047.9|12047|12045.1|12044.1|347
1660626900000|2022-08-16 05:15:00|12047|12046.1|12047.3|12045.8|12048.1|12047|12044.9|12043.9|293
1660627200000|2022-08-16 05:20:00|12047.1|12046.2|12049|12048.1|12049.8|12048.9|12047.1|12045.9|297
1660627500000|2022-08-16 05:25:00|12049.1|12048.2|12049.8|12048.9|12050|12049.1|12047.5|12046.6|316
1660627800000|2022-08-16 05:30:00|12050.1|12048.6|12051.2|12050.3|12051.4|12050.5|12049.1|12048.2|366
1660628100000|2022-08-16 05:35:00|12051.1|12050.2|12052.7|12051.2|12053.4|12052.4|12050.6|12049.7|284
1660628400000|2022-08-16 05:40:00|12052.3|12051.4|12054.1|12053.2|12055.2|12054.2|12052.3|12051.1|373
1660628700000|2022-08-16 05:45:00|12054|12053.1|12051.4|12049.9|12054.7|12053.8|12048.1|12047.2|492
1660629000000|2022-08-16 05:50:00|12051.5|12050|12053.2|12052.3|12054.4|12053.3|12050.7|12049.5|438
1660629300000|2022-08-16 05:55:00|12053.3|12052.4|12056.8|12045.8|12059.8|12055.3|12050.8|12044.7|637
1660629600000|2022-08-16 06:00:00|12056.6|12048|12055.7|12054.2|12057.6|12055.6|12050.2|12044|923
1660629900000|2022-08-16 06:05:00|12056.1|12054.8|12054.1|12053.2|12056.2|12054.8|12050.5|12049.5|512
1660630200000|2022-08-16 06:10:00|12054|12053.1|12045|12044.1|12054|12053.1|12043.9|12042.9|532
1660630500000|2022-08-16 06:15:00|12045.1|12044.2|12047.1|12045.6|12047.3|12045.9|12042|12040.4|521
1660630800000|2022-08-16 06:20:00|12047.2|12045.7|12041.6|12040.1|12047.4|12046.2|12038.9|12037.5|612
1660631100000|2022-08-16 06:25:00|12041.4|12039.9|12051.4|12049.9|12054.5|12053.2|12040|12039.1|752
1660631400000|2022-08-16 06:30:00|12051.2|12049.7|12045.5|12044|12053|12051.5|12042.5|12041|888
1660631700000|2022-08-16 06:35:00|12045.7|12044.2|12052.1|12051.2|12053.4|12052.3|12045.2|12043.5|791
1660632000000|2022-08-16 06:40:00|12052.2|12051.3|12049.3|12048.4|12053.2|12052.3|12044|12043.1|784
1660632300000|2022-08-16 06:45:00|12049.2|12048.3|12050|12049.1|12053.3|12052.4|12046.7|12045.8|866
1660632600000|2022-08-16 06:50:00|12050.1|12049.2|12051.8|12050.3|12053.2|12051.9|12046.5|12045.3|885
1660632900000|2022-08-16 06:55:00|12050.9|12050|12037.8|12036.9|12051.6|12050.4|12037.4|12036|929
1660633200000|2022-08-16 07:00:00|12037.5|12036.6|12029.1|12027.6|12046.3|12044.9|12026.6|12025|1273
1660633500000|2022-08-16 07:05:00|12029.2|12027.7|12017|12015.5|12032|12030.6|12016.4|12014.6|1267
1660633800000|2022-08-16 07:10:00|12017.8|12016.3|12022.1|12020.6|12024.7|12023.1|12015|12013|1117
1660634100000|2022-08-16 07:15:00|12022|12021.1|12018.2|12016.7|12022|12021.1|12017.5|12016|884
1660634400000|2022-08-16 07:20:00|12017.9|12017|12014.6|12013.1|12018.6|12017.4|12008.6|12007.1|881
1660634700000|2022-08-16 07:25:00|12014.9|12013.4|12021.5|12020|12022.5|12021.3|12013.3|12011.9|947
1660635000000|2022-08-16 07:30:00|12021.4|12019.9|12033.6|12032.1|12034.3|12033|12021.1|12019.9|1116
1660635300000|2022-08-16 07:35:00|12033.5|12032|12030.2|12029.3|12034|12032.5|12027.4|12026.3|915
1660635600000|2022-08-16 07:40:00|12030.5|12029|12032.2|12030.7|12034.5|12032.8|12028.4|12027.4|880
1660635900000|2022-08-16 07:45:00|12032.1|12030.6|12040.4|12039.5|12042.6|12041.1|12032.1|12030.6|896
1660636200000|2022-08-16 07:50:00|12041|12040.1|12045.3|12044.4|12046.3|12044.8|12039.4|12038.3|814
1660636500000|2022-08-16 07:55:00|12045.4|12044.5|12056.2|12054.7|12059|12057.8|12043.7|12042.5|1035
1660636800000|2022-08-16 08:00:00|12056|12054.5|12046.9|12046|12057|12055.4|12046.8|12045.7|1008
1660637100000|2022-08-16 08:05:00|12046.8|12045.9|12050.1|12049.2|12055.4|12053.6|12045|12043.9|1085
1660637400000|2022-08-16 08:10:00|12050.2|12049.3|12047.9|12046.4|12052.2|12051.1|12043.9|12042.8|1007
1660637700000|2022-08-16 08:15:00|12048|12046.5|12044.2|12042.7|12048.3|12047.4|12041.7|12040.4|1008
1660638000000|2022-08-16 08:20:00|12044.3|12042.8|12044.2|12043.3|12046.2|12045.2|12039.9|12038.5|837
1660638300000|2022-08-16 08:25:00|12044.1|12043.2|12041.3|12039.8|12054.3|12052.5|12041.1|12039.6|1078
1660638600000|2022-08-16 08:30:00|12041.1|12039.6|12036.3|12034.8|12042.3|12041|12031.1|12030.2|1140
1660638900000|2022-08-16 08:35:00|12036.4|12034.9|12042.1|12040.6|12042.6|12040.8|12034.8|12033.3|1186
1660639200000|2022-08-16 08:40:00|12041.8|12040.3|12042.2|12041.3|12045.2|12044|12038.3|12037.1|1048
1660639500000|2022-08-16 08:45:00|12042.5|12041|12039.3|12037.8|12043.6|12042.4|12036.8|12035.3|892
1660639800000|2022-08-16 08:50:00|12039.2|12037.7|12036.1|12035.2|12039.7|12038.5|12034.7|12033.6|868
1660640100000|2022-08-16 08:55:00|12035.9|12035|12038.2|12035.9|12038.2|12036.4|12031.2|12029.8|1011
1660640400000|2022-08-16 09:00:00|12037.9|12036.4|12039.3|12037.8|12042.2|12041.2|12034.5|12033.1|1094
1660640700000|2022-08-16 09:05:00|12039.4|12037.9|12039.3|12037.8|12040.6|12039.1|12030.3|12028.8|1096
1660641000000|2022-08-16 09:10:00|12039.4|12037.9|12039.1|12038.2|12043.8|12042.5|12036.4|12035.5|913
1660641300000|2022-08-16 09:15:00|12039|12038.1|12043.9|12043|12049.5|12048.6|12037.5|12036.5|810
1660641600000|2022-08-16 09:20:00|12044|12043.1|12040.8|12039.9|12047.3|12046.1|12038.7|12037.8|891
1660641900000|2022-08-16 09:25:00|12040.7|12039.8|12035.6|12034.7|12042.3|12041.1|12035.4|12034.2|755
1660642200000|2022-08-16 09:30:00|12035.5|12034.6|12033.4|12032.5|12035.8|12034.9|12030|12028.9|892
1660642500000|2022-08-16 09:35:00|12033.3|12032.4|12030|12029.1|12034.2|12033.3|12026.2|12025.1|685
1660642800000|2022-08-16 09:40:00|12029.9|12029|12026.9|12026|12030.6|12029.7|12025.5|12024.6|688
1660643100000|2022-08-16 09:45:00|12026.8|12025.9|12023.9|12023|12028.2|12027.3|12021.6|12020.6|772
1660643400000|2022-08-16 09:50:00|12023.8|12022.9|12026.3|12025.4|12028|12026.8|12021.9|12020.9|750
1660643700000|2022-08-16 09:55:00|12026.4|12025.5|12022.9|12022|12030.5|12029.6|12021.8|12020.7|698
1660644000000|2022-08-16 10:00:00|12022.8|12021.9|12024.9|12024|12027.3|12026.4|12021.6|12020.7|703
1660644300000|2022-08-16 10:05:00|12025|12024.1|12021.9|12021|12025.1|12024.2|12018.2|12017.3|775
1660644600000|2022-08-16 10:10:00|12021.7|12020.8|12020|12019.1|12023.1|12022.2|12018.2|12017.3|757
1660644900000|2022-08-16 10:15:00|12019.9|12019|12021.6|12020.7|12024.7|12023.8|12019.1|12018.1|683
1660645200000|2022-08-16 10:20:00|12021.7|12020.8|12026|12025.1|12027.2|12026.3|12020.7|12019.8|593
1660645500000|2022-08-16 10:25:00|12026.1|12025.2|12020.7|12019.8|12026.5|12025.6|12020.6|12019.7|672
1660645800000|2022-08-16 10:30:00|12021.1|12019.6|12024.4|12023.5|12029.2|12028.3|12020.5|12019.6|637
1660646100000|2022-08-16 10:35:00|12024.5|12023.6|12027.3|12026.4|12027.4|12026.5|12018.7|12017.8|657
1660646400000|2022-08-16 10:40:00|12027.4|12026.5|12023.1|12022.2|12029.3|12028.4|12023|12022.1|686
1660646700000|2022-08-16 10:45:00|12023.2|12022.3|12021.8|12020.9|12023.2|12022.3|12017.7|12016.6|609
1660647000000|2022-08-16 10:50:00|12022.2|12020.7|12022.2|12021.3|12023.5|12022.6|12017|12015.7|633
1660647300000|2022-08-16 10:55:00|12022|12021.1|12023.5|12022.6|12025.2|12024.2|12020.9|12019.9|789
1660647600000|2022-08-16 11:00:00|12023.1|12022.2|12027.3|12026.4|12028.6|12027.4|12020.5|12019.6|743
1660647900000|2022-08-16 11:05:00|12027.2|12026.3|12024.1|12022.6|12028.2|12027.3|12022.6|12021.7|593
1660648200000|2022-08-16 11:10:00|12024|12022.5|12024.1|12023.2|12025.5|12024.4|12021.8|12020.9|727
1660648500000|2022-08-16 11:15:00|12024.2|12023.3|12021.1|12020.2|12026.2|12025.3|12020.7|12019.8|581
1660648800000|2022-08-16 11:20:00|12021|12020.1|12024.7|12023.8|12027.3|12026.4|12020.5|12019.6|587
1660649100000|2022-08-16 11:25:00|12024.6|12023.7|12023.5|12022.6|12025|12024.1|12020.9|12020|672
1660649400000|2022-08-16 11:30:00|12023.4|12022.5|12018.1|12017.2|12023.4|12022.5|12017.8|12016.9|762
1660649700000|2022-08-16 11:35:00|12018|12017.1|12020.9|12020|12022.1|12021.2|12017.9|12016.5|655
1660650000000|2022-08-16 11:40:00|12021|12020.1|12015.9|12015|12021|12020.1|12013.5|12012.4|647
1660650300000|2022-08-16 11:45:00|12016|12015.1|12019.4|12018.5|12020.2|12019.2|12013.6|12012.7|676
1660650600000|2022-08-16 11:50:00|12019.3|12018.4|12022.4|12020.9|12022.9|12022|12016.2|12015.3|585
1660650900000|2022-08-16 11:55:00|12022|12021.1|12021.7|12020.8|12023.2|12022.3|12018.6|12017.7|741
1660651200000|2022-08-16 12:00:00|12021.9|12021|12021.5|12020.6|12023.7|12022.6|12018.8|12017.9|825
1660651500000|2022-08-16 12:05:00|12021.6|12020.7|12022.5|12021.6|12024.2|12023.3|12019.9|12019|579
1660651800000|2022-08-16 12:10:00|12022.6|12021.7|12029.9|12029|12030.2|12029.2|12020.8|12019.9|662
1660652100000|2022-08-16 12:15:00|12029.8|12028.9|12040.7|12039.8|12042.9|12041.9|12029.3|12028.4|845
1660652400000|2022-08-16 12:20:00|12040.9|12040|12039.5|12038.6|12047.5|12046.6|12039.1|12038|724
1660652700000|2022-08-16 12:25:00|12039.6|12038.7|12041.4|12039.2|12044.9|12043.4|12036.8|12035.9|782
1660653000000|2022-08-16 12:30:00|12042.1|12039.1|12033.9|12033|12048.3|12047.4|12030.5|12028.7|1247
1660653300000|2022-08-16 12:35:00|12033.8|12032.9|12035.4|12034.5|12038.7|12037.8|12031.6|12030.7|1099
1660653600000|2022-08-16 12:40:00|12035.3|12034.4|12041.3|12040.4|12042.7|12041.8|12031.6|12030.7|902
1660653900000|2022-08-16 12:45:00|12041.2|12040.3|12037.1|12036.2|12043.7|12042.8|12035.2|12034.3|1046
1660654200000|2022-08-16 12:50:00|12037.2|12036.3|12044.5|12043.6|12045|12044.1|12035|12034.1|1082
1660654500000|2022-08-16 12:55:00|12044.6|12043.7|12055.7|12054.8|12058.2|12057.1|12043.6|12042.7|1290
1660654800000|2022-08-16 13:00:00|12055.6|12054.7|12057.9|12057|12063.4|12062.1|12052.2|12051.3|1069
1660655100000|2022-08-16 13:05:00|12057.8|12056.9|12058.3|12057.4|12060.1|12059.2|12053.8|12052.9|873
1660655400000|2022-08-16 13:10:00|12058.4|12057.5|12060.8|12058.4|12062.5|12060.6|12054.6|12053.7|818
1660655700000|2022-08-16 13:15:00|12060.9|12058.7|12051|12050.1|12060.9|12059.3|12049.2|12048.3|1015
1660656000000|2022-08-16 13:20:00|12050.9|12050|12057.5|12056.6|12058.1|12056.9|12049.9|12049|842
1660656300000|2022-08-16 13:25:00|12057.7|12056.8|12059.1|12058.2|12066.1|12065.2|12057|12055.9|1025
1660656600000|2022-08-16 13:30:00|12059.2|12058.3|12062.6|12061.7|12062.6|12061.7|12053.4|12052.5|1101
1660656900000|2022-08-16 13:35:00|12062.3|12061.4|12063.2|12062.3|12068.9|12068|12061.6|12060.7|1025
1660657200000|2022-08-16 13:40:00|12062.7|12061.8|12069|12068.1|12070|12069.1|12062|12061.1|1005
1660657500000|2022-08-16 13:45:00|12068.8|12067.9|12078.8|12077.9|12080.7|12079.8|12068.6|12067.7|983
1660657800000|2022-08-16 13:50:00|12078.7|12077.8|12084.9|12084|12087.3|12086.4|12073|12072.1|1027
1660658100000|2022-08-16 13:55:00|12084.8|12083.9|12092.9|12092|12095.5|12094.6|12081.5|12080.6|932
1660658400000|2022-08-16 14:00:00|12092.8|12091.9|12079.9|12079|12096|12095.1|12079.8|12078.9|1061
1660658700000|2022-08-16 14:05:00|12079.7|12078.8|12092.3|12091.4|12092.8|12091.9|12079.7|12078.8|1067
1660659000000|2022-08-16 14:10:00|12091.7|12090.8|12090.9|12090|12095.4|12094.5|12088.4|12087.5|935
1660659300000|2022-08-16 14:15:00|12090.7|12089.8|12093.8|12092.9|12095.1|12094.2|12088.3|12087.4|793
1660659600000|2022-08-16 14:20:00|12093.7|12092.8|12096.5|12095.6|12099|12098.1|12087.7|12086.8|970
1660659900000|2022-08-16 14:25:00|12096.4|12095.5|12104.2|12102.7|12105|12104.1|12092.8|12091.9|997
1660660200000|2022-08-16 14:30:00|12103.9|12103|12101.8|12100.9|12108.5|12107.6|12100.2|12099.3|996
1660660500000|2022-08-16 14:35:00|12101.7|12100.8|12111.9|12111|12113.5|12112.6|12101|12100.1|903
1660660800000|2022-08-16 14:40:00|12111.8|12110.9|12115.2|12114.3|12117.6|12116.7|12110.2|12109.3|830
1660661100000|2022-08-16 14:45:00|12115.4|12114.5|12116.6|12115.7|12118.5|12117.6|12111.8|12110.9|815
1660661400000|2022-08-16 14:50:00|12116.1|12115.2|12092.9|12092|12117.1|12116.2|12091.5|12090.6|1297
1660661700000|2022-08-16 14:55:00|12093.3|12091.8|12095.7|12094.8|12097.3|12096.4|12091.5|12090.6|1188
1660662000000|2022-08-16 15:00:00|12095.6|12094.7|12097.4|12096.5|12100.9|12100|12094.7|12093.8|1032
1660662300000|2022-08-16 15:05:00|12097.3|12096.4|12102.5|12101.6|12107.1|12106.2|12096.8|12095.6|782
1660662600000|2022-08-16 15:10:00|12102.6|12101.7|12105.9|12105|12105.9|12105|12095.6|12094.7|664
1660662900000|2022-08-16 15:15:00|12106|12105.1|12105.2|12104.3|12107.8|12106.9|12100.8|12099.9|653
1660663200000|2022-08-16 15:20:00|12105.3|12104.4|12101.1|12100.2|12105.6|12104.7|12096|12095.1|580
1660663500000|2022-08-16 15:25:00|12101|12100.1|12100.6|12099.7|12101.9|12100.8|12096.3|12095.3|540
1660663800000|2022-08-16 15:30:00|12100.5|12099.6|12091.5|12090.6|12102.1|12101.2|12089.7|12088.8|755
1660664100000|2022-08-16 15:35:00|12091.4|12090.5|12089.9|12089|12092.8|12091.9|12087.5|12086.6|870
1660664400000|2022-08-16 15:40:00|12090|12089.1|12095.1|12094.2|12096.2|12095.3|12088.3|12087.3|627
1660664700000|2022-08-16 15:45:00|12095|12094.1|12090.7|12089.8|12096.2|12095.3|12089.7|12088.8|565
1660665000000|2022-08-16 15:50:00|12090.8|12089.9|12086.8|12085.9|12092.9|12092|12086.7|12085.8|512
1660665300000|2022-08-16 15:55:00|12086.7|12085.8|12089.6|12088.7|12091.4|12090.5|12086.6|12085.7|460
1660665600000|2022-08-16 16:00:00|12089.7|12088.8|12083.9|12083|12090.2|12089.3|12082.5|12081.6|650
1660665900000|2022-08-16 16:05:00|12084.1|12083.2|12078.5|12077.6|12084.1|12083.2|12078.5|12077.3|548
1660666200000|2022-08-16 16:10:00|12078.4|12077.5|12081.7|12080.8|12082.1|12081.2|12078|12076.9|501
1660666500000|2022-08-16 16:15:00|12081.8|12080.9|12078.7|12077.8|12085|12084.1|12078.6|12077.7|463
1660666800000|2022-08-16 16:20:00|12078.6|12077.7|12080.7|12079.8|12081|12080.1|12077.7|12076.8|414
1660667100000|2022-08-16 16:25:00|12080.8|12079.9|12081.9|12081|12082.1|12081.2|12079.7|12078.8|421
1660667400000|2022-08-16 16:30:00|12081.8|12080.9|12076.3|12075.4|12082.7|12081.8|12075.7|12074.8|454
1660667700000|2022-08-16 16:35:00|12076.2|12075.3|12076.8|12075.9|12077.5|12076.6|12074.9|12074|362
1660668000000|2022-08-16 16:40:00|12076.7|12075.8|12082.7|12081.8|12082.9|12082|12075.8|12074.9|358
1660668300000|2022-08-16 16:45:00|12082.9|12082|12080.4|12079.5|12084.1|12083.2|12079.9|12079|362
1660668600000|2022-08-16 16:50:00|12080.6|12079.7|12080.2|12079.3|12082.4|12081.5|12079.6|12078.7|263
1660668900000|2022-08-16 16:55:00|12080.5|12079.6|12081.9|12081|12083|12082.1|12077.8|12076.9|275
1660669200000|2022-08-16 17:00:00|12082|12081.1|12083.1|12082.2|12085.4|12084.5|12080.5|12079.6|317
1660669500000|2022-08-16 17:05:00|12083|12082.1|12085|12084.1|12085|12084.1|12080.9|12080|248
1660669800000|2022-08-16 17:10:00|12084.8|12083.9|12085.6|12084.7|12088|12087.1|12083.8|12082.6|311
1660670100000|2022-08-16 17:15:00|12085.7|12084.8|12083.4|12082.5|12086.2|12085.3|12082.3|12081.4|446
1660670400000|2022-08-16 17:20:00|12083.5|12082.6|12081|12080.1|12083.6|12082.7|12079.8|12078.9|435
1660670700000|2022-08-16 17:25:00|12080.9|12080|12080.9|12080|12083|12082.1|12079.8|12078.9|386
1660671000000|2022-08-16 17:30:00|12081|12080.1|12081.1|12080.2|12083.2|12082.3|12079.9|12079|343
1660671300000|2022-08-16 17:35:00|12081.2|12080.3|12081.1|12080.2|12082.1|12081.2|12080.3|12079.4|335
1660671600000|2022-08-16 17:40:00|12081|12080.1|12088.1|12086.6|12089.3|12088.2|12080.8|12079.8|552
1660671900000|2022-08-16 17:45:00|12088.2|12086.7|12091.9|12091|12092.9|12092|12087.9|12086.7|292
1660672200000|2022-08-16 17:50:00|12092|12091.1|12092.2|12091.3|12095.8|12094.9|12091.9|12091|450
1660672500000|2022-08-16 17:55:00|12092.3|12091.4|12095.9|12095|12096.2|12095.2|12091.9|12091|385
1660672800000|2022-08-16 18:00:00|12096.1|12095.2|12093.4|12092.5|12096.4|12095.5|12093.1|12092.2|394
1660673100000|2022-08-16 18:05:00|12093.3|12092.4|12096|12095.1|12096.5|12095.6|12093.3|12092.4|231
1660673400000|2022-08-16 18:10:00|12096.1|12095.2|12101.3|12100.4|12102.3|12101.4|12095.8|12094.9|400
1660673700000|2022-08-16 18:15:00|12101.6|12100.7|12102.7|12101.8|12103.8|12102.9|12101.5|12100.6|338
1660674000000|2022-08-16 18:20:00|12102.6|12101.7|12102.8|12101.9|12105.2|12104.3|12101|12100.1|384
1660674300000|2022-08-16 18:25:00|12102.9|12102|12101.1|12100.2|12103.1|12102.2|12101.1|12100.2|371
1660674600000|2022-08-16 18:30:00|12101|12100.1|12099.2|12098.3|12103.1|12102.2|12098.8|12097.9|357
1660674900000|2022-08-16 18:35:00|12099.3|12098.4|12092|12091.1|12100|12099.1|12091.7|12090.6|502
1660675200000|2022-08-16 18:40:00|12092.1|12091.2|12088.7|12087.8|12092.7|12091.8|12088.1|12087.2|532
1660675500000|2022-08-16 18:45:00|12088.6|12087.7|12084.9|12084|12088.7|12087.8|12083.4|12082.2|640
1660675800000|2022-08-16 18:50:00|12085|12084.1|12085.7|12084.8|12087.8|12086.9|12084.5|12083.5|634
1660676100000|2022-08-16 18:55:00|12085.6|12084.7|12089.8|12088.9|12091.2|12090.3|12085.3|12084.4|586
1660676400000|2022-08-16 19:00:00|12089.9|12089|12086.9|12085.4|12092.7|12091.8|12085.9|12084.8|615
1660676700000|2022-08-16 19:05:00|12086.8|12085.9|12089.8|12088.9|12091.8|12090.9|12086.8|12085.9|486
1660677000000|2022-08-16 19:10:00|12089.4|12088.5|12087.6|12086.1|12089.4|12088.5|12085.5|12084.5|633
1660677300000|2022-08-16 19:15:00|12087.5|12086|12086.3|12085.4|12088.8|12087.6|12084.5|12083.6|542
1660677600000|2022-08-16 19:20:00|12086.2|12085.3|12087|12085.5|12089.2|12088|12084.8|12083.9|544
1660677900000|2022-08-16 19:25:00|12086.8|12085.3|12087.7|12086.2|12088.8|12087.9|12085.7|12084.4|484
1660678200000|2022-08-16 19:30:00|12087.8|12086.3|12089.1|12088.2|12090|12088.7|12086.7|12085.2|470
1660678500000|2022-08-16 19:35:00|12089.2|12088.3|12088.8|12087.9|12090.2|12089.3|12087.5|12086.6|476
1660678800000|2022-08-16 19:40:00|12088.9|12088|12089.2|12088.3|12089.7|12088.7|12087.9|12087|326
1660679100000|2022-08-16 19:45:00|12089.1|12088.2|12091.2|12090.3|12093.9|12092.7|12089.1|12087.9|328
1660679400000|2022-08-16 19:50:00|12091.1|12090.2|12092.6|12091.7|12096.5|12095.4|12089.4|12088.5|435
1660679700000|2022-08-16 19:55:00|12092.7|12091.8|12095.1|12094.2|12096.2|12095.1|12092.5|12091.3|407
1660680000000|2022-08-16 20:00:00|12095|12094.1|12096.3|12094.8|12097|12095.8|12094|12092.6|234
1660680300000|2022-08-16 20:05:00|12096.2|12094.7|12094.3|12092.8|12096.3|12095|12092.8|12091.3|243
1660680600000|2022-08-16 20:10:00|12094|12093.1|12097.2|12096.3|12098.1|12096.6|12093.9|12092.7|186
1660680900000|2022-08-16 20:15:00|12097.3|12096.4|12096|12094.5|12097.6|12096.4|12095.4|12094.3|231
1660681200000|2022-08-16 20:20:00|12095.4|12094.6|12095.4|12093.9|12095.9|12094.6|12093.7|12092.2|322
1660681500000|2022-08-16 20:25:00|12095.3|12093.8|12097.4|12095.9|12097.5|12096|12095|12093.8|218
1660681800000|2022-08-16 20:30:00|12097.8|12096.3|12098.6|12097.1|12099.8|12098.4|12097.2|12095.6|276
1660682100000|2022-08-16 20:35:00|12098.8|12097.3|12100|12098.5|12100.8|12099.3|12097.7|12096.4|265
1660682400000|2022-08-16 20:40:00|12099.9|12098.4|12099|12097.5|12100|12098.7|12098.6|12097.1|148
1660682700000|2022-08-16 20:45:00|12099.4|12096.8|12098.8|12097.3|12100.6|12098.8|12098.2|12096.2|208
1660683000000|2022-08-16 20:50:00|12098.7|12097.2|12099.9|12098.4|12100.6|12098.5|12098.3|12096.7|222
1660683300000|2022-08-16 20:55:00|12100.4|12097.7|12099.7|12088.7|12101|12098.1|12098|12088.4|467
1660683600000|2022-08-16 21:00:00|12099.3|12088.3|12099.3|12088.3|12100.5|12093.2|12094.1|12083.1|51
1660683900000|2022-08-16 21:05:00|12099.6|12089|12102|12091|12102.2|12091.2|12099.2|12088.2|58
1660684200000|2022-08-16 21:10:00|12102.3|12091.3|12097.8|12090|12104.8|12093.8|12094.5|12086.8|524
1660684500000|2022-08-16 21:15:00|12098.2|12090.1|12098.3|12087.5|12099.3|12094|12092.4|12081.4|1244
1660684800000|2022-08-16 21:20:00|12098.6|12087.8|12098.3|12090.3|12099.9|12091.4|12092.5|12081.5|985
1660685100000|2022-08-16 21:25:00|12098.1|12090.5|12099.5|12089.1|12100.1|12093.7|12097.2|12088.9|224
1660685400000|2022-08-16 21:30:00|12099.4|12089.7|12102.3|12095.4|12108.1|12097.1|12097.8|12089.7|1039
1660685700000|2022-08-16 21:35:00|12102.4|12095.2|12094.1|12083.1|12109.2|12098.2|12093.9|12082.9|591
1660686000000|2022-08-16 21:40:00|12094|12083|12095.9|12084.9|12098.5|12093|12094|12083|577
1660686300000|2022-08-16 21:45:00|12097.1|12087.1|12097.3|12086.3|12100|12094|12094.1|12083.1|1282
1660686600000|2022-08-16 21:50:00|12096.8|12088.5|12097.3|12086.5|12099.2|12092.5|12094.4|12083.4|1306
1660686900000|2022-08-16 21:55:00|12097.4|12086.7|12097.7|12086.7|12100.6|12093.6|12095.6|12084.6|1186
1660687200000|2022-08-16 22:00:00|12096.5|12085.5|12098.3|12094.3|12101.9|12096.3|12094.7|12084.6|1073
1660687500000|2022-08-16 22:05:00|12098|12094.7|12098|12095.4|12098.9|12096.1|12096.2|12093.3|796
1660687800000|2022-08-16 22:10:00|12098.1|12095.5|12098.1|12095.4|12099.1|12096.6|12097|12094.4|876
1660688100000|2022-08-16 22:15:00|12098.3|12095.5|12098|12095.5|12099.4|12097.2|12097.4|12094.7|1346
1660688400000|2022-08-16 22:20:00|12097.9|12095.4|12098.3|12096.1|12098.5|12096.6|12097.1|12094.4|1007
1660688700000|2022-08-16 22:25:00|12098.4|12096|12098.6|12097.1|12099.2|12097.3|12097.2|12095.1|844
1660689000000|2022-08-16 22:30:00|12098.4|12096.9|12094.2|12092|12098.5|12097|12093.9|12091.4|768
1660689300000|2022-08-16 22:35:00|12094.3|12092.1|12095.5|12093.4|12096.9|12095.4|12093.9|12092|521
1660689600000|2022-08-16 22:40:00|12095.8|12093.3|12096.4|12094.2|12096.7|12095.3|12094.9|12092.2|675
1660689900000|2022-08-16 22:45:00|12096.3|12094.1|12096.5|12095|12096.8|12095.4|12095.5|12093.4|403
1660690200000|2022-08-16 22:50:00|12096.4|12094.9|12096.7|12095.2|12096.9|12095.7|12095.8|12093.9|278
1660690500000|2022-08-16 22:55:00|12096.6|12095.1|12097.1|12095.6|12097.5|12096.1|12095.6|12094|333
1660690800000|2022-08-16 23:00:00|12097|12095.5|12099.5|12098|12099.5|12098|12096.9|12095.2|275
1660691100000|2022-08-16 23:05:00|12099.4|12097.9|12101.2|12099.7|12101.2|12100|12097.4|12095.9|192
1660691400000|2022-08-16 23:10:00|12101.1|12099.6|12102.1|12100.6|12102.4|12100.9|12100.2|12098.7|245
1660691700000|2022-08-16 23:15:00|12101.6|12100.1|12101.2|12099.7|12101.8|12100.6|12099.4|12097.9|259
1660692000000|2022-08-16 23:20:00|12101.4|12099.9|12101.5|12100|12101.6|12100.3|12099.9|12098.4|348
1660692300000|2022-08-16 23:25:00|12101.4|12099.9|12098.5|12097|12102.6|12101.1|12098.5|12097|276
1660692600000|2022-08-16 23:30:00|12098.6|12097.1|12101.9|12101|12102.3|12101.2|12098.5|12097|365
1660692900000|2022-08-16 23:35:00|12102|12101.1|12102.2|12101.3|12102.9|12101.5|12101.2|12100|356
1660693200000|2022-08-16 23:40:00|12102.3|12101.4|12101.5|12100|12102.6|12101.4|12098.9|12097.8|266
1660693500000|2022-08-16 23:45:00|12101.4|12099.9|12102.5|12101|12102.8|12101.3|12099.4|12098.1|314
1660693800000|2022-08-16 23:50:00|12102.4|12100.9|12101.5|12100|12102.5|12101.4|12100.8|12099.7|235
1660694100000|2022-08-16 23:55:00|12101.7|12100.2|12095.3|12093.8|12102.5|12101.4|12094.3|12092.9|470
1660694400000|2022-08-17 00:00:00|12095.4|12093.9|12096.4|12095.5|12098.2|12097.3|12094.8|12093.8|704
1660694700000|2022-08-17 00:05:00|12096.5|12095.6|12101.2|12100.3|12101.4|12100.4|12095.5|12094.6|557
1660695000000|2022-08-17 00:10:00|12101.1|12100.2|12100.5|12099.6|12101.1|12100.2|12097|12096.1|512
1660695300000|2022-08-17 00:15:00|12100.6|12099.7|12101.9|12101|12102.3|12101.4|12099.9|12098.7|397
1660695600000|2022-08-17 00:20:00|12101.8|12100.9|12101.9|12101|12102.4|12101.4|12099.2|12098|358
1660695900000|2022-08-17 00:25:00|12101.8|12100.9|12097.6|12096.7|12102.3|12101.4|12096.9|12096|456
1660696200000|2022-08-17 00:30:00|12097.7|12096.8|12102.3|12101.4|12103.1|12102.2|12096.5|12095.6|535
1660696500000|2022-08-17 00:35:00|12102.5|12101.6|12103.9|12103|12104.2|12103.3|12100.1|12099|387
1660696800000|2022-08-17 00:40:00|12103.8|12102.9|12102.4|12101.5|12104.3|12103.4|12101.7|12100.8|472
1660697100000|2022-08-17 00:45:00|12102.2|12101.3|12103.6|12102.7|12104.2|12103.3|12100.9|12100|309
1660697400000|2022-08-17 00:50:00|12103.7|12102.8|12107|12106.1|12107.3|12106.4|12101.8|12100.9|618
1660697700000|2022-08-17 00:55:00|12106.8|12105.9|12108.2|12107.3|12108.9|12108|12105.3|12104.4|440
1660698000000|2022-08-17 01:00:00|12108|12107.1|12108|12107.1|12109.3|12108.4|12105.4|12104.4|637
1660698300000|2022-08-17 01:05:00|12108.2|12107.3|12106.9|12106|12108.6|12107.3|12106|12105.1|461
1660698600000|2022-08-17 01:10:00|12107|12106.1|12110.2|12108.7|12111|12110.1|12106.9|12105.9|504
1660698900000|2022-08-17 01:15:00|12109.5|12108.6|12114.9|12114|12114.9|12114|12109.5|12108.4|667
1660699200000|2022-08-17 01:20:00|12115|12114.1|12112.5|12111.6|12116.1|12114.9|12112.1|12111|565
1660699500000|2022-08-17 01:25:00|12112.4|12111.5|12111.3|12109.8|12112.9|12112|12109.8|12108.9|386
1660699800000|2022-08-17 01:30:00|12111.2|12109.7|12108.3|12106.8|12112.8|12111.3|12106.4|12104.9|1453
1660700100000|2022-08-17 01:35:00|12108.6|12107.1|12105.9|12104.4|12109.4|12107.9|12102.5|12101|1213
1660700400000|2022-08-17 01:40:00|12105.8|12104.3|12107.2|12105.7|12109.6|12108.1|12104.3|12102.8|943
1660700700000|2022-08-17 01:45:00|12107.1|12105.6|12106.4|12105.5|12107.1|12106.1|12102.6|12101.1|864
1660701000000|2022-08-17 01:50:00|12106.3|12105.4|12107.9|12107|12108.5|12107.4|12104.8|12103.9|493
1660701300000|2022-08-17 01:55:00|12108|12107.1|12110.3|12108.8|12111.6|12110.1|12105.6|12104.5|808
1660701600000|2022-08-17 02:00:00|12109.8|12108.3|12111.7|12110.2|12117.1|12115.6|12109.5|12108|1481
1660701900000|2022-08-17 02:05:00|12111.8|12110.3|12112.4|12111.5|12115.2|12113.7|12110.6|12109.5|1057
1660702200000|2022-08-17 02:10:00|12112.7|12111.8|12115.1|12114.2|12116|12115.1|12111.9|12111|565
1660702500000|2022-08-17 02:15:00|12115.2|12114.3|12112.6|12111.7|12115.6|12114.7|12111.7|12110.8|488
1660702800000|2022-08-17 02:20:00|12112.8|12111.9|12109.9|12109|12113.1|12112.2|12109.8|12108.9|378
1660703100000|2022-08-17 02:25:00|12110|12109.1|12109|12108.1|12110.6|12109.3|12107.6|12106.7|297
1660703400000|2022-08-17 02:30:00|12109.1|12108.2|12111|12110.1|12111|12110.1|12108.3|12107.4|273
1660703700000|2022-08-17 02:35:00|12110.9|12110|12107.7|12106.8|12111.1|12110.1|12107.6|12106.4|340
1660704000000|2022-08-17 02:40:00|12107.8|12106.9|12107.9|12107|12110.4|12109.3|12107|12106.1|354
1660704300000|2022-08-17 02:45:00|12108|12107.1|12107.4|12106.5|12109.1|12108.2|12106.9|12106|386
1660704600000|2022-08-17 02:50:00|12107.3|12106.4|12109.2|12108.3|12110.3|12109.4|12106.1|12105.2|470
1660704900000|2022-08-17 02:55:00|12109.8|12108.9|12105.9|12105|12110.1|12109.2|12104.5|12103.6|300
1660705200000|2022-08-17 03:00:00|12106|12105.1|12108.3|12107.4|12109.1|12107.9|12104.9|12103.8|355
1660705500000|2022-08-17 03:05:00|12108.2|12107.3|12110.9|12110|12111.7|12110.8|12107.1|12106|455
1660705800000|2022-08-17 03:10:00|12111|12110.1|12108.1|12107.2|12112|12111.1|12107.8|12106.9|355
1660706100000|2022-08-17 03:15:00|12108|12107.1|12103.7|12102.8|12109.4|12108.2|12103.5|12102.6|409
1660706400000|2022-08-17 03:20:00|12103.6|12102.7|12103.1|12102.2|12105.2|12104.3|12102.7|12101.8|410
1660706700000|2022-08-17 03:25:00|12103|12102.1|12103.9|12103|12105|12104.1|12102.1|12101.2|408
1660707000000|2022-08-17 03:30:00|12104|12103.1|12106.2|12105.3|12107.1|12106.2|12102.7|12101.5|445
1660707300000|2022-08-17 03:35:00|12106.1|12105.2|12106.2|12105.3|12106.7|12105.8|12104.7|12103.8|236
1660707600000|2022-08-17 03:40:00|12106.1|12105.2|12107.8|12106.9|12108.1|12107.2|12104.6|12103.7|434
1660707900000|2022-08-17 03:45:00|12107.9|12107|12107.9|12107|12108.2|12107.3|12105.6|12104.7|444
1660708200000|2022-08-17 03:50:00|12107.8|12106.9|12106.9|12106|12108|12107.1|12106.2|12105.2|406
1660708500000|2022-08-17 03:55:00|12107|12105.5|12107.8|12106.9|12107.9|12107|12104.5|12103.6|498
1660708800000|2022-08-17 04:00:00|12107.9|12107|12104.9|12104|12107.9|12107|12103.8|12102.9|411
1660709100000|2022-08-17 04:05:00|12104.8|12103.9|12100.8|12099.9|12104.8|12103.9|12100.3|12099.4|291
1660709400000|2022-08-17 04:10:00|12100.7|12099.8|12101.7|12100.8|12102.9|12102|12100.5|12099.6|238
1660709700000|2022-08-17 04:15:00|12101.6|12100.7|12100.6|12099.7|12101.7|12100.8|12098.5|12097.6|349
1660710000000|2022-08-17 04:20:00|12100.7|12099.8|12104.6|12103.7|12104.9|12104|12099.3|12098.4|342
1660710300000|2022-08-17 04:25:00|12104.7|12103.8|12107.1|12106.2|12107.1|12106.2|12103.9|12102.8|378
1660710600000|2022-08-17 04:30:00|12107.5|12106.6|12111.7|12110.8|12111.8|12110.9|12106.8|12105.9|404
1660710900000|2022-08-17 04:35:00|12111.8|12110.9|12112.4|12111.5|12112.8|12111.8|12110.4|12109.5|280
1660711200000|2022-08-17 04:40:00|12112.5|12111.6|12116|12115.1|12116.5|12115.3|12112|12111.1|531
1660711500000|2022-08-17 04:45:00|12115.9|12115|12117|12116.1|12117.3|12116.3|12114.9|12113.9|346
1660711800000|2022-08-17 04:50:00|12116.6|12115.7|12119.2|12118.3|12119.6|12118.7|12116|12115.1|292
1660712100000|2022-08-17 04:55:00|12119.3|12118.4|12119.7|12118.8|12123.4|12122.2|12118.6|12117.3|405
1660712400000|2022-08-17 05:00:00|12119.6|12118.7|12123.4|12122.5|12123.6|12122.6|12119.5|12118.6|360
1660712700000|2022-08-17 05:05:00|12123.3|12122.4|12121.5|12120|12124.1|12123.2|12120.6|12119.7|355
1660713000000|2022-08-17 05:10:00|12121.3|12120.4|12123|12121.5|12124|12122.8|12119.7|12118.8|358
1660713300000|2022-08-17 05:15:00|12122.7|12121.8|12121.4|12120.5|12123.1|12121.8|12120.8|12119.8|240
1660713600000|2022-08-17 05:20:00|12121.3|12120.4|12120.1|12119.2|12121.8|12120.6|12118.8|12117.7|384
1660713900000|2022-08-17 05:25:00|12120|12119.1|12117.8|12116.9|12120.4|12119.4|12117.8|12116.9|196
1660714200000|2022-08-17 05:30:00|12118|12117.1|12116.5|12115.6|12119|12118.1|12115.7|12114.8|409
1660714500000|2022-08-17 05:35:00|12116.4|12115.5|12117.6|12116.7|12120.7|12119.8|12116.1|12115.2|419
1660714800000|2022-08-17 05:40:00|12117.2|12116.3|12118.1|12117.2|12118.9|12118|12116.1|12115.2|474
1660715100000|2022-08-17 05:45:00|12118.2|12117.3|12118.9|12118|12119.3|12118.2|12117|12115.9|371
1660715400000|2022-08-17 05:50:00|12119|12118.1|12121.6|12120.7|12121.6|12120.7|12118.7|12117.8|318
1660715700000|2022-08-17 05:55:00|12121.5|12120.6|12122.7|12118.8|12128.8|12124.3|12112.2|12101.2|573
1660716000000|2022-08-17 06:00:00|12122.4|12119.4|12126.1|12124.6|12145.6|12142.2|12122.4|12118.5|1534
1660716300000|2022-08-17 06:05:00|12125.8|12124.3|12114.7|12113.2|12125.9|12124.4|12114.4|12112.9|960
1660716600000|2022-08-17 06:10:00|12115.1|12113.6|12109.3|12107.8|12115.3|12113.9|12107.3|12105.8|1040
1660716900000|2022-08-17 06:15:00|12109.2|12107.7|12112.4|12110.9|12113.1|12111.6|12105.2|12103.7|1005
1660717200000|2022-08-17 06:20:00|12112.2|12110.7|12103.4|12101.9|12112.2|12110.7|12102.9|12101.5|987
1660717500000|2022-08-17 06:25:00|12103.5|12102|12105.5|12104|12106.7|12105.1|12102.8|12101.4|797
1660717800000|2022-08-17 06:30:00|12105.4|12103.9|12113.4|12111.9|12116.6|12115.1|12104.4|12102.9|978
1660718100000|2022-08-17 06:35:00|12113.3|12111.8|12109.4|12107.9|12116.2|12113.8|12108.4|12106.9|1246
1660718400000|2022-08-17 06:40:00|12109.6|12107.8|12110.9|12109.4|12113.4|12111.4|12105.9|12104.3|1378
1660718700000|2022-08-17 06:45:00|12111.1|12109.3|12104.8|12103.1|12115.5|12113.1|12104.2|12102.7|1232
1660719000000|2022-08-17 06:50:00|12104.6|12103.3|12107.4|12105.9|12108.5|12107|12099|12097.5|1140
1660719300000|2022-08-17 06:55:00|12107.5|12106|12109.2|12107.7|12111.5|12110|12103.6|12102.1|953
1660719600000|2022-08-17 07:00:00|12109.3|12107.8|12103.9|12102.4|12109.6|12108.1|12101.5|12100|1174
1660719900000|2022-08-17 07:05:00|12104.1|12102.6|12109|12107.5|12109.5|12108|12101|12099.5|1123
1660720200000|2022-08-17 07:10:00|12108.7|12107.2|12101|12099.5|12109.2|12107.7|12096.2|12094.5|1029
1660720500000|2022-08-17 07:15:00|12101.2|12099.7|12084.5|12083|12101.2|12099.7|12084.4|12082.9|1200
1660720800000|2022-08-17 07:20:00|12084.4|12082.9|12089.1|12088.2|12091.5|12090|12082.2|12080.7|1120
1660721100000|2022-08-17 07:25:00|12089.4|12087.9|12094.9|12093.4|12095.3|12093.8|12088|12086.3|1084
1660721400000|2022-08-17 07:30:00|12094.8|12093.3|12090.4|12088.9|12095.6|12094.3|12089|12087.1|1112
1660721700000|2022-08-17 07:35:00|12090.6|12089.1|12093.4|12091.9|12094.9|12093.4|12089.2|12087.7|823
1660722000000|2022-08-17 07:40:00|12093.3|12091.8|12092.9|12091.4|12099.7|12098.2|12090.6|12089|1024
1660722300000|2022-08-17 07:45:00|12093.1|12091.3|12094.4|12092.9|12096.7|12095.2|12089.2|12087.7|1045
1660722600000|2022-08-17 07:50:00|12094.5|12093|12096.7|12095.8|12099.9|12098.4|12092.5|12091|1226
1660722900000|2022-08-17 07:55:00|12096.8|12095.9|12098.7|12097.2|12099.2|12097.7|12094.2|12092.7|1239
1660723200000|2022-08-17 08:00:00|12098.4|12096.9|12085.6|12084.1|12099|12097.5|12085.1|12083.8|1214
1660723500000|2022-08-17 08:05:00|12085|12084.2|12083.5|12082|12086.4|12084.9|12078.2|12076.7|1218
1660723800000|2022-08-17 08:10:00|12083.4|12081.9|12087.5|12086|12088.6|12087.1|12081.3|12079.8|1070
1660724100000|2022-08-17 08:15:00|12087.4|12085.9|12091.5|12090|12092.3|12091.3|12083.9|12082.4|1189
1660724400000|2022-08-17 08:20:00|12091.3|12089.8|12107.5|12106|12107.7|12106.2|12090.9|12089.4|1139
1660724700000|2022-08-17 08:25:00|12107.3|12105.8|12109.6|12108|12113.6|12112.1|12106.6|12105.1|837
1660725000000|2022-08-17 08:30:00|12109.5|12108.1|12117|12115.5|12117.3|12115.8|12108.4|12106.6|1058
1660725300000|2022-08-17 08:35:00|12117.1|12115.6|12113.6|12112.1|12118.3|12116.7|12110.4|12108.9|770
1660725600000|2022-08-17 08:40:00|12113.7|12112.2|12115.6|12114.1|12119.3|12117.7|12110.1|12108.8|873
1660725900000|2022-08-17 08:45:00|12115.5|12114|12116.2|12114.7|12121|12119.6|12113.4|12111.9|1062
1660726200000|2022-08-17 08:50:00|12116.6|12115.1|12109.5|12108|12117.7|12116.2|12109.4|12107.9|1221
1660726500000|2022-08-17 08:55:00|12109.3|12107.8|12104.2|12102.7|12112.4|12110.5|12104.1|12102.5|1314
1660726800000|2022-08-17 09:00:00|12104.3|12102.8|12099.4|12097.9|12105.5|12104|12098.4|12096.9|1203
1660727100000|2022-08-17 09:05:00|12099.3|12097.8|12099.9|12098.4|12102.2|12100.7|12096.9|12095.4|1059
1660727400000|2022-08-17 09:10:00|12099.8|12098.3|12107.8|12106.3|12108.7|12107.2|12098.7|12097.3|1036
1660727700000|2022-08-17 09:15:00|12107.9|12106.4|12104.4|12103.5|12109.4|12108.1|12103.6|12102.3|971
1660728000000|2022-08-17 09:20:00|12104.3|12103.4|12098.5|12097|12104.8|12103.4|12097.8|12096.3|873
1660728300000|2022-08-17 09:25:00|12098.6|12097.1|12096.4|12094.9|12098.6|12097.1|12095.4|12093.9|859
1660728600000|2022-08-17 09:30:00|12096.5|12095|12100.5|12099|12101.4|12099.9|12096|12094.5|1039
1660728900000|2022-08-17 09:35:00|12100.4|12098.9|12100.5|12099|12102.3|12100.9|12097.8|12096.4|821
1660729200000|2022-08-17 09:40:00|12100.8|12099.3|12104.1|12102.6|12104.7|12103.2|12099.5|12098|898
1660729500000|2022-08-17 09:45:00|12104.4|12102.9|12103|12101.5|12106.3|12105|12098.8|12097.3|901
1660729800000|2022-08-17 09:50:00|12102.6|12101.7|12105.7|12104.2|12106.9|12105.4|12102.5|12101|922
1660730100000|2022-08-17 09:55:00|12105.9|12104.4|12110.3|12108.8|12115.6|12114.1|12104.2|12102.7|1158
1660730400000|2022-08-17 10:00:00|12110.2|12108.7|12105.7|12104.2|12111.5|12110.1|12102.3|12100.8|1075
1660730700000|2022-08-17 10:05:00|12105.5|12104|12105.2|12103.7|12108.3|12106.8|12103.3|12102|771
1660731000000|2022-08-17 10:10:00|12105.3|12103.8|12103.3|12101.8|12109.1|12107.6|12101.8|12100.3|996
1660731300000|2022-08-17 10:15:00|12103.4|12101.9|12098.4|12096.9|12103.4|12101.9|12097.8|12096.6|992
1660731600000|2022-08-17 10:20:00|12098.3|12096.8|12100|12098.5|12101|12099.5|12093.7|12092.2|912
1660731900000|2022-08-17 10:25:00|12099.9|12098.4|12100.9|12099.4|12101.6|12100.1|12096.3|12095.1|895
1660732200000|2022-08-17 10:30:00|12101.1|12099.6|12107.1|12105.6|12108.2|12106.7|12096.8|12095.3|1178
1660732500000|2022-08-17 10:35:00|12107.3|12105.8|12107.6|12106.1|12108.3|12106.8|12103.3|12101.8|900
1660732800000|2022-08-17 10:40:00|12107.5|12106|12099.9|12098.4|12107.9|12106.4|12098.7|12097.2|964
1660733100000|2022-08-17 10:45:00|12100|12098.5|12095.5|12094|12100.1|12098.6|12094|12092.5|991
1660733400000|2022-08-17 10:50:00|12095.4|12093.9|12100.2|12098.7|12101|12099.8|12094.4|12092.9|900
1660733700000|2022-08-17 10:55:00|12100.3|12098.8|12103|12101.5|12105.4|12103.9|12096.7|12095.2|980
1660734000000|2022-08-17 11:00:00|12102.9|12101.4|12096.8|12095.3|12103.5|12101.9|12095.5|12094|1211
1660734300000|2022-08-17 11:05:00|12096.7|12095.2|12093|12091.5|12098.6|12097.3|12092|12090.2|939
1660734600000|2022-08-17 11:10:00|12093.1|12091.6|12087|12085.5|12093.3|12091.8|12085.8|12084.3|953
1660734900000|2022-08-17 11:15:00|12087.1|12085.6|12083.6|12082.1|12087.1|12085.6|12081.4|12079.9|1041
1660735200000|2022-08-17 11:20:00|12083.7|12082.2|12085|12083.5|12086.6|12085.1|12082.3|12081.1|837
1660735500000|2022-08-17 11:25:00|12085.2|12083.7|12075.8|12074.3|12085.6|12084.2|12074.8|12073.3|877
1660735800000|2022-08-17 11:30:00|12075.7|12074.2|12069.5|12068|12075.8|12074.3|12067.5|12066|1093
1660736100000|2022-08-17 11:35:00|12069.6|12068.1|12072.1|12070.6|12072.6|12071.1|12066.2|12064.7|1125
1660736400000|2022-08-17 11:40:00|12072|12070.5|12066.9|12065.4|12072|12070.5|12066.5|12065|845
1660736700000|2022-08-17 11:45:00|12066.2|12064.7|12066.8|12065.3|12069.2|12067.7|12062.1|12060.6|864
1660737000000|2022-08-17 11:50:00|12066.9|12065.4|12068.8|12067.3|12071.4|12069.9|12065.6|12064.1|1152
1660737300000|2022-08-17 11:55:00|12068.7|12067.2|12080|12078.5|12080.5|12079|12068.5|12067|1220
1660737600000|2022-08-17 12:00:00|12079.2|12078.3|12079.7|12078.2|12082.8|12081.3|12078.4|12076.9|1051
1660737900000|2022-08-17 12:05:00|12079.6|12078.1|12076.9|12075.4|12079.9|12078.4|12072.6|12071.1|869
1660738200000|2022-08-17 12:10:00|12076.8|12075.3|12071|12069.5|12077.8|12076.3|12070.5|12069|929
1660738500000|2022-08-17 12:15:00|12070.8|12069.3|12074.7|12072.9|12074.9|12073.3|12067.6|12066.1|1054
1660738800000|2022-08-17 12:20:00|12074.4|12072.5|12066.8|12065.3|12075.3|12073.8|12065.7|12064.2|1306
1660739100000|2022-08-17 12:25:00|12067|12065.5|12074.6|12072.4|12079.1|12075|12066.3|12064.7|935
1660739400000|2022-08-17 12:30:00|12075.8|12072.9|12051.4|12049.9|12083.9|12082.2|12048.6|12047.1|1768
1660739700000|2022-08-17 12:35:00|12051.3|12049.8|12060.3|12058.8|12062.7|12061.2|12051.1|12049.6|1457
1660740000000|2022-08-17 12:40:00|12060.7|12059.2|12070|12068.5|12070.2|12068.6|12060.7|12059.2|1178
1660740300000|2022-08-17 12:45:00|12069.9|12068.4|12062.2|12060.7|12074.9|12073.1|12060.3|12058.8|1132
1660740600000|2022-08-17 12:50:00|12062.3|12060.8|12059.7|12058.2|12068.4|12066.9|12059.4|12057.6|1033
1660740900000|2022-08-17 12:55:00|12059.5|12058|12063.4|12061.9|12070.3|12068.8|12058.9|12057.3|1274
1660741200000|2022-08-17 13:00:00|12063.3|12061.8|12056.9|12055.4|12064.9|12063.4|12054.2|12052.1|1217
1660741500000|2022-08-17 13:05:00|12056.8|12055.3|12067.4|12065.9|12067.5|12066.1|12053.9|12052.2|970
1660741800000|2022-08-17 13:10:00|12067.3|12065.8|12062.5|12061|12068.7|12067.2|12057.7|12056.3|984
1660742100000|2022-08-17 13:15:00|12062.3|12060.8|12063.8|12062.3|12066.4|12064.9|12056.9|12055.4|1084
1660742400000|2022-08-17 13:20:00|12063.6|12062.1|12071.6|12070.1|12073.6|12072.1|12062.7|12061.5|824
1660742700000|2022-08-17 13:25:00|12071.5|12070|12070.5|12069|12072.3|12071.1|12068.9|12067.4|793
1660743000000|2022-08-17 13:30:00|12070.4|12068.9|12062.2|12060.7|12070.4|12068.9|12060.3|12058.8|1101
1660743300000|2022-08-17 13:35:00|12062.4|12060.9|12061.4|12059.9|12065.6|12064.3|12058.1|12056.9|1028
1660743600000|2022-08-17 13:40:00|12061.3|12059.8|12060.5|12059|12061.6|12060.4|12051.6|12050.5|1062
1660743900000|2022-08-17 13:45:00|12060.7|12059.2|12064.7|12063.2|12064.8|12063.3|12056.2|12055.1|914
1660744200000|2022-08-17 13:50:00|12065|12063.5|12070.8|12069.9|12071.4|12070.3|12059.4|12058|942
1660744500000|2022-08-17 13:55:00|12070.7|12069.8|12067.2|12065.7|12076.2|12075|12066.8|12065.6|1002
1660744800000|2022-08-17 14:00:00|12067.1|12065.6|12080.8|12079.3|12081.1|12079.6|12065.8|12064.6|1047
1660745100000|2022-08-17 14:05:00|12080.7|12079.2|12090.6|12089.1|12096.4|12095.1|12078.3|12076.8|1331
1660745400000|2022-08-17 14:10:00|12090.7|12089.2|12078.2|12077.3|12094|12092.5|12077.7|12076.2|1053
1660745700000|2022-08-17 14:15:00|12078.3|12077.4|12071.5|12070|12078.6|12077.4|12070.5|12069|1042
1660746000000|2022-08-17 14:20:00|12071.6|12070.1|12067.9|12066.4|12074.9|12073.9|12067.6|12066.4|1001
1660746300000|2022-08-17 14:25:00|12068|12066.5|12069.2|12068.3|12070.4|12069|12065.8|12064.9|797
1660746600000|2022-08-17 14:30:00|12069.3|12068.4|12069.7|12068.8|12073|12071.9|12066.1|12065.2|1112
1660746900000|2022-08-17 14:35:00|12069.9|12069|12063|12061.5|12071.3|12070.2|12058.2|12057.3|802
1660747200000|2022-08-17 14:40:00|12062.9|12061.4|12063.8|12062.3|12066.2|12064.9|12060.8|12059.7|843
1660747500000|2022-08-17 14:45:00|12063.9|12062.4|12061.4|12059.9|12064.5|12063|12057.6|12056.5|847
1660747800000|2022-08-17 14:50:00|12061.5|12060|12044.2|12043.3|12062|12060.5|12040.9|12039.7|1085
1660748100000|2022-08-17 14:55:00|12044.3|12043.4|12044.8|12043.9|12046.8|12045.7|12040.3|12039.4|1111
1660748400000|2022-08-17 15:00:00|12044.9|12044|12045.7|12044.8|12052.7|12051.3|12044.1|12042.8|1140
1660748700000|2022-08-17 15:05:00|12045.8|12044.9|12040.6|12039.7|12048.1|12047.2|12038.7|12037.7|793
1660749000000|2022-08-17 15:10:00|12040.5|12039.6|12042.7|12041.8|12043.8|12042.6|12038.3|12037.3|711
1660749300000|2022-08-17 15:15:00|12042.6|12041.7|12046.6|12045.7|12047.1|12046|12041|12039.8|742
1660749600000|2022-08-17 15:20:00|12046.9|12045.4|12047.7|12046.8|12048.2|12047.2|12042.8|12041.9|561
1660749900000|2022-08-17 15:25:00|12048|12046.5|12046.4|12044.9|12049|12047.9|12042.7|12041.5|784
1660750200000|2022-08-17 15:30:00|12046.2|12045.3|12046.1|12044.6|12053.1|12052.1|12044.3|12043.1|893
1660750500000|2022-08-17 15:35:00|12046.2|12044.7|12041.8|12040.9|12046.5|12045.6|12040|12039.1|761
1660750800000|2022-08-17 15:40:00|12041.6|12040.7|12041.8|12040.9|12047.1|12045.8|12041|12040.1|641
1660751100000|2022-08-17 15:45:00|12041.9|12041|12039.1|12037.6|12044|12043.1|12035.8|12034.9|701
1660751400000|2022-08-17 15:50:00|12039|12037.5|12036.7|12035.8|12042.6|12041.3|12036.2|12035.3|635
1660751700000|2022-08-17 15:55:00|12036.8|12035.9|12028.8|12027.9|12038.4|12037.5|12028.6|12027.3|609
1660752000000|2022-08-17 16:00:00|12029.1|12028.2|12036.1|12034.6|12038|12036.8|12028.6|12027.4|692
1660752300000|2022-08-17 16:05:00|12035.8|12034.9|12035.9|12035|12040.9|12039.4|12032.5|12031.3|610
1660752600000|2022-08-17 16:10:00|12035.8|12034.9|12038.9|12038|12039.2|12038.3|12032.3|12031.4|619
1660752900000|2022-08-17 16:15:00|12039|12038.1|12036.4|12035.5|12041|12039.9|12036|12035.1|451
1660753200000|2022-08-17 16:20:00|12036.3|12035.4|12037.5|12036.6|12039.7|12038.8|12034.4|12033.5|578
1660753500000|2022-08-17 16:25:00|12037.6|12036.7|12042|12040.5|12042.9|12041.4|12035.2|12034.2|479
1660753800000|2022-08-17 16:30:00|12041.7|12040.8|12039.5|12038.6|12044.2|12042.7|12039.5|12038.3|519
1660754100000|2022-08-17 16:35:00|12039.6|12038.7|12045.3|12043.8|12045.9|12044.6|12036.9|12036|544
1660754400000|2022-08-17 16:40:00|12045.2|12043.7|12047.6|12046.7|12048.1|12046.9|12043.2|12042.1|684
1660754700000|2022-08-17 16:45:00|12047.9|12047|12042|12040.5|12047.9|12047|12041.6|12040.4|680
1660755000000|2022-08-17 16:50:00|12041.7|12040.8|12042.5|12041.6|12045.1|12043.9|12041.2|12040|571
1660755300000|2022-08-17 16:55:00|12042.6|12041.7|12040.1|12038.6|12043.3|12042.1|12039.7|12038.3|423
1660755600000|2022-08-17 17:00:00|12040.4|12039.5|12040.5|12039.6|12045|12043.5|12036|12034.8|657
1660755900000|2022-08-17 17:05:00|12040.1|12039.2|12043.9|12042.4|12045.3|12044|12040.1|12039|636
1660756200000|2022-08-17 17:10:00|12044|12042.5|12044.8|12043.9|12046|12044.8|12042.7|12041.5|591
1660756500000|2022-08-17 17:15:00|12044.9|12044|12043.8|12042.9|12046.6|12045.5|12042.8|12041.4|526
1660756800000|2022-08-17 17:20:00|12043.9|12043|12045.1|12044.2|12046.4|12045.5|12043.7|12042.3|452
1660757100000|2022-08-17 17:25:00|12045.2|12044.3|12045|12043.5|12050.1|12049.2|12044.5|12043.3|546
1660757400000|2022-08-17 17:30:00|12045.2|12043.7|12045.9|12044.4|12048.9|12047.7|12043|12042.1|539
1660757700000|2022-08-17 17:35:00|12046|12044.5|12044.5|12043.6|12047.3|12046|12042.7|12041.3|397
1660758000000|2022-08-17 17:40:00|12044.6|12043.7|12044.7|12043.2|12045.4|12044.3|12042.6|12041.4|347
1660758300000|2022-08-17 17:45:00|12044.6|12043.1|12046|12045.1|12047.2|12045.9|12043.6|12042.4|332
1660758600000|2022-08-17 17:50:00|12045.9|12045|12048.2|12046.7|12049.3|12048|12044.4|12043.5|414
1660758900000|2022-08-17 17:55:00|12048.1|12046.6|12045.4|12040.9|12051.2|12050|12044.7|12040.8|557
1660759200000|2022-08-17 18:00:00|12045.8|12040.3|12067.3|12065.8|12078.9|12077.4|12045.2|12039.5|2296
1660759500000|2022-08-17 18:05:00|12067.2|12065.7|12070|12068.5|12075.9|12074.4|12056.9|12055.4|1894
1660759800000|2022-08-17 18:10:00|12070.3|12068.8|12078.7|12077.2|12078.7|12077.2|12063.2|12061.7|1488
1660760100000|2022-08-17 18:15:00|12078.8|12077.3|12074|12072.5|12080|12078.5|12069.1|12067.6|1221
1660760400000|2022-08-17 18:20:00|12074.3|12072.8|12065.6|12064.1|12074.3|12072.8|12062.2|12060.9|1136
1660760700000|2022-08-17 18:25:00|12065.5|12064|12075|12073.5|12076.2|12074.7|12063.8|12062.3|1029
1660761000000|2022-08-17 18:30:00|12074.8|12073.9|12079.1|12077.6|12083.5|12082|12071.7|12070.5|913
1660761300000|2022-08-17 18:35:00|12079|12077.5|12088.1|12086.6|12088.4|12087.5|12079|12077.5|922
1660761600000|2022-08-17 18:40:00|12088|12086.5|12079|12077.5|12088.1|12086.9|12078.5|12077.5|787
1660761900000|2022-08-17 18:45:00|12078.6|12077.1|12077.8|12076.9|12080.3|12079.4|12071.9|12070.4|762
1660762200000|2022-08-17 18:50:00|12077.7|12076.8|12073.1|12071.6|12078.7|12077.4|12070.7|12069.3|673
1660762500000|2022-08-17 18:55:00|12073|12071.5|12064.5|12063.6|12073.9|12072.7|12063.4|12062.5|605
1660762800000|2022-08-17 19:00:00|12064.7|12063.8|12070.5|12069|12070.9|12069.4|12063|12061.5|733
1660763100000|2022-08-17 19:05:00|12070.6|12069.1|12065.4|12063.9|12073.1|12071.6|12065.1|12063.6|632
1660763400000|2022-08-17 19:10:00|12065.3|12063.8|12059.8|12058.3|12066.3|12064.8|12055.3|12054|873
1660763700000|2022-08-17 19:15:00|12059.9|12058.4|12054|12052.5|12060.7|12059.4|12053.8|12052.5|792
1660764000000|2022-08-17 19:20:00|12053.9|12052.4|12057.1|12055.6|12058.2|12056.7|12051.1|12049.9|749
1660764300000|2022-08-17 19:25:00|12057|12055.5|12055.2|12053.7|12057.7|12056.3|12052.6|12050.8|707
1660764600000|2022-08-17 19:30:00|12055.1|12053.6|12049.5|12048|12055.1|12053.6|12048.6|12047.2|595
1660764900000|2022-08-17 19:35:00|12049.6|12048.1|12050.1|12048.6|12052.9|12051.5|12049.4|12048.1|526
1660765200000|2022-08-17 19:40:00|12050.2|12048.7|12053.1|12051.6|12054.9|12053.5|12049.5|12048|520
1660765500000|2022-08-17 19:45:00|12053.3|12051.8|12048|12046.5|12053.3|12051.8|12046.8|12045.3|483
1660765800000|2022-08-17 19:50:00|12048.2|12047.3|12051.7|12050.2|12052.2|12050.9|12047.1|12045.6|489
1660766100000|2022-08-17 19:55:00|12051.8|12050.3|12051.8|12050.3|12052.8|12051.5|12049.8|12048.8|452
1660766400000|2022-08-17 20:00:00|12052|12050.5|12051.6|12050.1|12053.3|12052|12050.8|12049.5|233
1660766700000|2022-08-17 20:05:00|12051.3|12050.4|12049.7|12048.2|12051.5|12050.4|12046.7|12045.2|219
1660767000000|2022-08-17 20:10:00|12049.6|12048.1|12050.6|12049.1|12052.3|12050.2|12049.3|12047.6|264
1660767300000|2022-08-17 20:15:00|12050.7|12049.2|12048.6|12047.1|12051.5|12049.8|12047|12045.1|285
1660767600000|2022-08-17 20:20:00|12048.7|12047.2|12048.1|12046.6|12049.4|12047.9|12047.6|12046.1|181
1660767900000|2022-08-17 20:25:00|12048.2|12046.7|12049|12047.5|12050.3|12048.8|12048|12046.5|303
1660768200000|2022-08-17 20:30:00|12048.9|12047.4|12051.1|12049.6|12051.5|12050|12048.9|12047.4|217
1660768500000|2022-08-17 20:35:00|12051.2|12049.7|12050.5|12049|12051.6|12050.1|12050.4|12048.7|146
1660768800000|2022-08-17 20:40:00|12050.4|12048.9|12050|12048.5|12050.9|12049.4|12049.9|12048|222
1660769100000|2022-08-17 20:45:00|12049.9|12048.4|12049.6|12048.1|12050.8|12049.2|12048.4|12046.6|232
1660769400000|2022-08-17 20:50:00|12049.5|12048|12053.7|12052.2|12054.3|12052.4|12049.5|12047.9|246
1660769700000|2022-08-17 20:55:00|12053.6|12052.1|12051.1|12044.9|12060|12052.2|12049.4|12042.5|729
1660770000000|2022-08-17 21:00:00|12051.5|12044.2|12053.3|12044.5|12053.6|12045|12051.5|12042.3|53
1660770300000|2022-08-17 21:05:00|12053.5|12043|12064.9|12053.9|12067.1|12056.1|12052.6|12043|94
1660770600000|2022-08-17 21:10:00|12063.2|12052.2|12053.6|12043.3|12071.2|12060.2|12051.3|12041.2|1183
1660770900000|2022-08-17 21:15:00|12053.9|12043.6|12051.8|12045.9|12055.9|12048.4|12050.3|12041.6|1657
1660771200000|2022-08-17 21:20:00|12051.5|12046.3|12055.3|12046.6|12057.7|12047|12051.4|12042.4|1662
1660771500000|2022-08-17 21:25:00|12055.2|12046.5|12059|12048|12065.8|12054.8|12053.7|12043.8|987
1660771800000|2022-08-17 21:30:00|12058.6|12047.6|12059|12048|12074|12063|12053.2|12045.4|697
1660772100000|2022-08-17 21:35:00|12058.8|12047.8|12059.2|12048.2|12065.1|12054.1|12054.7|12044.4|1241
1660772400000|2022-08-17 21:40:00|12059.5|12048.5|12054.1|12044.1|12061.4|12050.4|12052.9|12042.2|289
1660772700000|2022-08-17 21:45:00|12053.7|12045.9|12053.1|12047.3|12055.1|12047.3|12052.8|12042.1|178
1660773000000|2022-08-17 21:50:00|12052.9|12046.9|12052.9|12041.9|12058.3|12049|12051.9|12040.9|280
1660773300000|2022-08-17 21:55:00|12053.1|12042.1|12053.5|12046.8|12057.2|12047.4|12051.4|12040.4|239
1660773600000|2022-08-17 22:00:00|12053.1|12047|12049.1|12045.9|12056.6|12048.6|12048.3|12037.3|525
1660773900000|2022-08-17 22:05:00|12049.3|12045.6|12050.7|12047.2|12050.8|12047.3|12048.2|12044.2|663
1660774200000|2022-08-17 22:10:00|12050.6|12047|12050.8|12047.4|12052.4|12049|12049.3|12046.5|882
1660774500000|2022-08-17 22:15:00|12050.7|12047.3|12050|12048.5|12050.9|12048.7|12047.2|12045.2|1172
1660774800000|2022-08-17 22:20:00|12050.5|12048.4|12050.5|12049|12050.9|12049|12049.1|12047.4|454
1660775100000|2022-08-17 22:25:00|12050.4|12048.9|12050.3|12048.8|12051.3|12049.3|12049.2|12047.3|404
1660775400000|2022-08-17 22:30:00|12050.2|12048.7|12051.3|12049.8|12052.6|12050.2|12049.1|12047.5|656
1660775700000|2022-08-17 22:35:00|12051.2|12049.7|12051.3|12049.8|12051.9|12050|12050.7|12049.1|397
1660776000000|2022-08-17 22:40:00|12051.4|12049.9|12050.9|12049.4|12051.9|12050|12050.6|12048.9|358
1660776300000|2022-08-17 22:45:00|12051.3|12049.2|12051.8|12048.8|12053.3|12051.5|12050.4|12048.8|312
1660776600000|2022-08-17 22:50:00|12051|12049.5|12051.5|12049|12053.2|12050.6|12050.4|12048.5|446
1660776900000|2022-08-17 22:55:00|12051.4|12048.9|12049.7|12047.3|12051.9|12049.7|12049.3|12047.3|519
1660777200000|2022-08-17 23:00:00|12049.6|12047.4|12049.9|12048.4|12051.1|12048.9|12047.8|12046|396
1660777500000|2022-08-17 23:05:00|12050|12048.5|12049.6|12048.1|12051.6|12050.1|12048.6|12047.1|193
1660777800000|2022-08-17 23:10:00|12049.5|12048|12045.6|12044.1|12051|12049.5|12045.6|12044.1|274
1660778100000|2022-08-17 23:15:00|12045.8|12044.3|12044.5|12043|12047.1|12045.6|12043.7|12042.2|272
1660778400000|2022-08-17 23:20:00|12044.4|12042.9|12045.1|12043.6|12045.2|12043.6|12043.3|12041.8|261
1660778700000|2022-08-17 23:25:00|12045|12043.5|12044.9|12043.4|12046.2|12044.7|12044.2|12042.7|218
1660779000000|2022-08-17 23:30:00|12044.1|12042.6|12045|12043.5|12046.1|12044.6|12043.9|12042.4|212
1660779300000|2022-08-17 23:35:00|12044.9|12043.4|12046.2|12044.7|12046.3|12044.8|12043.6|12042.1|306
1660779600000|2022-08-17 23:40:00|12046.3|12044.8|12046.8|12045.3|12047.6|12046.1|12045.3|12043.8|246
1660779900000|2022-08-17 23:45:00|12046.6|12045.1|12045.5|12044|12048.8|12047.3|12045.2|12043.7|187
1660780200000|2022-08-17 23:50:00|12045.6|12044.1|12044.6|12043.1|12045.7|12044.2|12043.3|12041.8|180
1660780500000|2022-08-17 23:55:00|12044.5|12043|12046.2|12044.7|12046.2|12044.7|12043.2|12041.7|236
1660780800000|2022-08-18 00:00:00|12046.5|12045|12049.8|12048.3|12051.1|12049.6|12043.2|12042|523
1660781100000|2022-08-18 00:05:00|12049.7|12048.2|12052.2|12051.3|12053|12051.7|12049.3|12048.1|353
1660781400000|2022-08-18 00:10:00|12051.7|12050.8|12049.7|12048.2|12052.5|12051.3|12047.2|12045.8|558
1660781700000|2022-08-18 00:15:00|12049.6|12048.1|12054.7|12053.2|12054.9|12053.4|12049|12047.5|466
1660782000000|2022-08-18 00:20:00|12054.6|12053.1|12052|12050.5|12056.1|12054.7|12052|12050.5|402
1660782300000|2022-08-18 00:25:00|12052.1|12050.6|12052.8|12051.3|12054.7|12053.2|12051.4|12050.1|431
1660782600000|2022-08-18 00:30:00|12052.9|12051.4|12057.9|12056.4|12057.9|12056.6|12052.4|12051.1|472
1660782900000|2022-08-18 00:35:00|12058|12056.5|12057.6|12056.1|12058.3|12056.8|12055.4|12054|428
1660783200000|2022-08-18 00:40:00|12057.5|12056|12057.7|12056.2|12061.3|12060.1|12057|12055.5|638
1660783500000|2022-08-18 00:45:00|12057.6|12056.1|12056|12054.5|12058.4|12057.5|12055.2|12054.2|438
1660783800000|2022-08-18 00:50:00|12055.6|12054.1|12052.4|12050.9|12056.3|12055|12052.1|12050.7|614
1660784100000|2022-08-18 00:55:00|12051.7|12050.2|12052.1|12050.6|12053.7|12052.2|12048.1|12046.9|669
1660784400000|2022-08-18 01:00:00|12052|12050.5|12055.5|12054|12055.6|12054.2|12050.2|12049.1|567
1660784700000|2022-08-18 01:05:00|12055.4|12053.9|12051.6|12050.7|12056.2|12055.3|12049.1|12047.9|633
1660785000000|2022-08-18 01:10:00|12051.7|12050.8|12054.2|12052.7|12054.8|12053.7|12051.1|12050.1|451
1660785300000|2022-08-18 01:15:00|12054.3|12052.8|12057|12055.5|12060.1|12058.7|12054.3|12052.8|632
1660785600000|2022-08-18 01:20:00|12056.8|12055.3|12054|12052.5|12058.2|12056.8|12052.8|12051.5|461
1660785900000|2022-08-18 01:25:00|12054.1|12052.6|12056.8|12055.3|12057.5|12056|12053.7|12052.2|389
1660786200000|2022-08-18 01:30:00|12056.9|12055.4|12053|12051.5|12056.9|12055.4|12047.9|12046.4|1271
1660786500000|2022-08-18 01:35:00|12053.2|12051.7|12053.3|12051.8|12055.9|12054.4|12052.1|12050.7|1028
1660786800000|2022-08-18 01:40:00|12053.2|12051.7|12051.4|12049.9|12054.3|12053|12049|12047.5|660
1660787100000|2022-08-18 01:45:00|12051.5|12050|12054.8|12053.3|12055.9|12054.4|12051.4|12049.9|632
1660787400000|2022-08-18 01:50:00|12054.7|12053.2|12052.4|12050.9|12055.7|12054.2|12049.9|12048.6|691
1660787700000|2022-08-18 01:55:00|12052.3|12050.8|12045.6|12044.7|12052.3|12050.8|12044.4|12042.9|797
1660788000000|2022-08-18 02:00:00|12046|12045.1|12045.7|12044.2|12047.6|12045.8|12041|12039.5|636
1660788300000|2022-08-18 02:05:00|12045.8|12044.3|12050.1|12048.6|12051.6|12050.1|12045.4|12043.9|641
1660788600000|2022-08-18 02:10:00|12050|12048.5|12047.4|12045.9|12050.2|12048.7|12047.2|12045.7|499
1660788900000|2022-08-18 02:15:00|12047.5|12046|12047.1|12045.6|12048.7|12047.2|12046.6|12045.1|318
1660789200000|2022-08-18 02:20:00|12047.2|12045.7|12047.2|12045.7|12048.4|12047.2|12046.4|12045.2|439
1660789500000|2022-08-18 02:25:00|12047.1|12045.6|12046.3|12044.8|12047.3|12045.9|12045.1|12043.6|449
1660789800000|2022-08-18 02:30:00|12046.2|12044.7|12045.7|12044.2|12046.7|12045.2|12044.3|12042.8|521
1660790100000|2022-08-18 02:35:00|12045.9|12044.4|12046.4|12044.9|12046.8|12045.9|12044.9|12043.4|415
1660790400000|2022-08-18 02:40:00|12046.1|12044.6|12047.4|12045.9|12049.2|12047.7|12046.1|12044.6|496
1660790700000|2022-08-18 02:45:00|12047.5|12046|12049.5|12048|12050.4|12049.3|12047.1|12045.8|422
1660791000000|2022-08-18 02:50:00|12049.4|12047.9|12050.1|12048.6|12052|12050.7|12049.3|12047.8|511
1660791300000|2022-08-18 02:55:00|12050|12048.5|12049.7|12048.2|12050.7|12049.2|12047.6|12046.4|340
1660791600000|2022-08-18 03:00:00|12049.6|12048.1|12050.2|12048.7|12051.7|12050.4|12048.5|12047|343
1660791900000|2022-08-18 03:05:00|12050.1|12048.6|12051.1|12049.6|12052.1|12050.6|12048.7|12047.2|342
1660792200000|2022-08-18 03:10:00|12051.2|12049.7|12049.9|12048.4|12051.7|12050.2|12049.1|12047.6|397
1660792500000|2022-08-18 03:15:00|12049.8|12048.3|12049.4|12047.9|12050.6|12049.4|12048.2|12046.7|417
1660792800000|2022-08-18 03:20:00|12049.6|12048.1|12046.7|12045.2|12049.6|12048.1|12046.6|12045.1|268
1660793100000|2022-08-18 03:25:00|12046.6|12045.1|12050.7|12049.2|12050.7|12049.2|12046.6|12045.1|242
1660793400000|2022-08-18 03:30:00|12050.6|12049.1|12052.9|12051.4|12052.9|12051.6|12049.7|12048.3|401
1660793700000|2022-08-18 03:35:00|12052.8|12051.3|12044.2|12042.7|12053.6|12052.3|12043.8|12042.7|390
1660794000000|2022-08-18 03:40:00|12044.3|12042.8|12037.1|12035.6|12044.8|12043.3|12036.7|12035.2|583
1660794300000|2022-08-18 03:45:00|12037.2|12035.7|12033.9|12032.4|12038.1|12036.6|12033.8|12031.7|627
1660794600000|2022-08-18 03:50:00|12034|12032.5|12035.1|12033.6|12035.6|12034.1|12031.4|12029.9|506
1660794900000|2022-08-18 03:55:00|12035|12033.5|12035.9|12034.4|12037.1|12035.4|12033.7|12032.2|585
1660795200000|2022-08-18 04:00:00|12036|12034.5|12037.7|12036.2|12037.8|12036.5|12034.4|12032.9|444
1660795500000|2022-08-18 04:05:00|12037.6|12036.1|12040.3|12038.8|12040.5|12038.9|12036.8|12035.3|351
1660795800000|2022-08-18 04:10:00|12040.2|12038.7|12038.2|12036.7|12041.5|12040|12038.1|12036.6|343
1660796100000|2022-08-18 04:15:00|12038.1|12036.6|12035.3|12034.4|12039.4|12037.9|12035.3|12034.1|332
1660796400000|2022-08-18 04:20:00|12035.4|12034.5|12036.9|12035.4|12037.7|12036.4|12035|12033.5|372
1660796700000|2022-08-18 04:25:00|12037|12035.5|12037.3|12035.8|12038.3|12037.3|12035.6|12034.1|384
1660797000000|2022-08-18 04:30:00|12036.8|12035.9|12039.6|12038.1|12039.7|12038.2|12034.7|12033.5|401
1660797300000|2022-08-18 04:35:00|12039.5|12038|12038.4|12036.9|12039.6|12038.1|12036.5|12035.3|307
1660797600000|2022-08-18 04:40:00|12038.3|12036.8|12038.3|12037.4|12039.8|12038.5|12036.8|12035.3|419
1660797900000|2022-08-18 04:45:00|12038.4|12037.5|12039.2|12038.3|12040.4|12039.3|12037.9|12036.4|344
1660798200000|2022-08-18 04:50:00|12039.1|12038.2|12039.1|12038.2|12039.6|12038.5|12037.4|12036.3|287
1660798500000|2022-08-18 04:55:00|12039.4|12037.9|12040.9|12039.4|12041|12039.8|12038.3|12036.9|322
1660798800000|2022-08-18 05:00:00|12040.7|12039.2|12039.7|12038.2|12042.8|12041.5|12039.7|12038.2|434
1660799100000|2022-08-18 05:05:00|12039.6|12038.1|12039.9|12038.4|12040.1|12038.9|12037.1|12035.9|466
1660799400000|2022-08-18 05:10:00|12040|12038.5|12041.1|12039.6|12042.4|12040.9|12038.7|12037.5|310
1660799700000|2022-08-18 05:15:00|12041|12039.5|12041.1|12040.2|12042.5|12041.3|12040.8|12039.5|274
1660800000000|2022-08-18 05:20:00|12041|12040.1|12040.9|12039.4|12041.7|12040.5|12039.5|12038.2|300
1660800300000|2022-08-18 05:25:00|12041|12039.5|12044.5|12043|12045.1|12043.6|12039.9|12038.8|424
1660800600000|2022-08-18 05:30:00|12044.3|12042.8|12048.6|12047.1|12049.2|12048.1|12043.6|12042.1|568
1660800900000|2022-08-18 05:35:00|12048.5|12047|12047.5|12046|12048.7|12047.4|12045.8|12044.3|437
1660801200000|2022-08-18 05:40:00|12047.3|12046.4|12048.3|12047.4|12051.3|12050|12047.1|12045.6|534
1660801500000|2022-08-18 05:45:00|12048.2|12047.3|12043.6|12042.1|12048.8|12047.3|12042.4|12041.4|523
1660801800000|2022-08-18 05:50:00|12043.2|12042.3|12036.4|12034.9|12043.7|12042.3|12035.6|12034.1|558
1660802100000|2022-08-18 05:55:00|12036.3|12034.8|12028.1|12026.6|12036.8|12035|12026.4|12024.7|709
1660802400000|2022-08-18 06:00:00|12027.9|12026.4|12022.5|12021|12028.5|12027|12019.8|12018.3|964
1660802700000|2022-08-18 06:05:00|12022.4|12020.9|12029.2|12028.3|12029.5|12028.3|12022.2|12020.7|980
1660803000000|2022-08-18 06:10:00|12029.1|12028.2|12026.4|12024.9|12029.8|12028.7|12023.2|12022|762
1660803300000|2022-08-18 06:15:00|12026.3|12024.8|12025.1|12023.6|12026.4|12024.9|12020.8|12019.3|766
1660803600000|2022-08-18 06:20:00|12025.4|12023.9|12026.1|12025.2|12029.4|12027.9|12024.2|12022.9|621
1660803900000|2022-08-18 06:25:00|12026.3|12024.8|12028.4|12026.9|12030.4|12028.9|12025.4|12024.4|463
1660804200000|2022-08-18 06:30:00|12028.5|12027|12018.2|12016.7|12028.5|12027|12017.7|12016.4|764
1660804500000|2022-08-18 06:35:00|12018.5|12017|12017|12016.1|12019.7|12018.3|12011.9|12010.5|868
1660804800000|2022-08-18 06:40:00|12017.3|12015.8|12014.7|12013.8|12018.1|12017|12013.3|12012.1|796
1660805100000|2022-08-18 06:45:00|12015.1|12014.2|11997.9|11996.4|12015.5|12014.3|11995.7|11994.2|965
1660805400000|2022-08-18 06:50:00|11997.8|11996.3|12005.3|12004.4|12005.6|12004.7|11996|11994.7|884
1660805700000|2022-08-18 06:55:00|12005.2|12004.3|12003.7|12002.2|12007.9|12006.6|11998.3|11997.4|1055
1660806000000|2022-08-18 07:00:00|12004|12002.5|12009.7|12008.2|12014.7|12013.8|12003.3|12002.1|1149
1660806300000|2022-08-18 07:05:00|12009.6|12008.1|12019.6|12018.7|12021.8|12020.3|12007.6|12006.1|1094
1660806600000|2022-08-18 07:10:00|12019.5|12018|12015.5|12014|12025.9|12024.7|12015.2|12013.8|990
1660806900000|2022-08-18 07:15:00|12015.4|12013.9|12012.3|12010.8|12021.4|12019.9|12010.6|12009.7|933
1660807200000|2022-08-18 07:20:00|12012.4|12010.9|12015.9|12014.4|12016.9|12015.8|12008.9|12007.6|851
1660807500000|2022-08-18 07:25:00|12015.8|12014.3|12016.5|12015|12020.9|12019.6|12013.9|12012.4|808
1660807800000|2022-08-18 07:30:00|12016.6|12015.1|12024.1|12022.6|12027.1|12025.7|12015.9|12014.4|917
1660808100000|2022-08-18 07:35:00|12023.7|12022.2|12023.7|12022.8|12024.1|12022.8|12020.3|12019.1|757
1660808400000|2022-08-18 07:40:00|12023.6|12022.7|12027.7|12026.2|12031.9|12030.4|12023.6|12022.4|937
1660808700000|2022-08-18 07:45:00|12027.4|12026.5|12027.7|12026.2|12029.2|12028|12021.1|12020|930
1660809000000|2022-08-18 07:50:00|12027.5|12026|12026.5|12025|12027.7|12026.4|12023.7|12022.5|668
1660809300000|2022-08-18 07:55:00|12026.4|12024.9|12027.2|12025.7|12030.6|12029.5|12021.6|12020.3|719
1660809600000|2022-08-18 08:00:00|12027.5|12026|12038.6|12037.7|12040.6|12039.5|12026.9|12025.8|992
1660809900000|2022-08-18 08:05:00|12039|12037.5|12041.1|12040.2|12042.4|12041.2|12033.9|12032.7|800
1660810200000|2022-08-18 08:10:00|12041.2|12040.3|12047.1|12045.6|12048.4|12046.9|12039|12038|734
1660810500000|2022-08-18 08:15:00|12047|12045.5|12041.3|12040.4|12048.2|12047.3|12040|12038.7|818
1660810800000|2022-08-18 08:20:00|12041.2|12040.3|12036.2|12034.7|12042.1|12041|12034.2|12033|850
1660811100000|2022-08-18 08:25:00|12036.5|12035|12038.8|12037.3|12038.8|12037.9|12035|12033.9|648
1660811400000|2022-08-18 08:30:00|12038.7|12037.2|12042.1|12040.6|12042.3|12041.1|12036.1|12034.6|797
1660811700000|2022-08-18 08:35:00|12042|12040.5|12042.5|12041.6|12045.2|12044|12038.7|12037.8|725
1660812000000|2022-08-18 08:40:00|12042.4|12041|12047.4|12045.9|12047.7|12046.4|12035.7|12034.6|825
1660812300000|2022-08-18 08:45:00|12047.1|12045.6|12056.2|12054.7|12059|12057.4|12046.4|12044.9|1149
1660812600000|2022-08-18 08:50:00|12056.1|12054.6|12051|12049.5|12058.9|12057.5|12048.6|12047.7|951
1660812900000|2022-08-18 08:55:00|12051.2|12049.7|12048.5|12047|12051.5|12050.3|12046.1|12044.9|784
1660813200000|2022-08-18 09:00:00|12048.6|12047.1|12054.5|12053|12054.9|12053.7|12047.4|12046.2|665
1660813500000|2022-08-18 09:05:00|12054.6|12053.1|12055.7|12054.2|12060|12058.8|12054.1|12052.8|685
1660813800000|2022-08-18 09:10:00|12055.4|12054.5|12048.4|12046.9|12055.6|12054.7|12047.3|12045.8|581
1660814100000|2022-08-18 09:15:00|12048.5|12047|12048.9|12047.4|12052|12051|12046.3|12044.8|733
1660814400000|2022-08-18 09:20:00|12048.8|12047.3|12047.8|12046.3|12050.4|12048.9|12046|12044.5|630
1660814700000|2022-08-18 09:25:00|12047.4|12046.5|12042.5|12041|12048|12046.8|12041.8|12040.3|585
1660815000000|2022-08-18 09:30:00|12042.6|12041.1|12047.2|12045.7|12050.3|12048.8|12041.9|12040.8|708
1660815300000|2022-08-18 09:35:00|12047.3|12045.8|12040.6|12039.7|12048.5|12047.4|12040.1|12038.9|675
1660815600000|2022-08-18 09:40:00|12041.4|12039.9|12045.7|12044.8|12046.5|12045.4|12039.3|12037.8|625
1660815900000|2022-08-18 09:45:00|12045.4|12044.5|12043.1|12041.6|12047.8|12046.7|12042.7|12041.2|632
1660816200000|2022-08-18 09:50:00|12043.3|12041.8|12053.6|12052.1|12054.5|12053|12043|12041.6|655
1660816500000|2022-08-18 09:55:00|12053.7|12052.2|12070.4|12069.5|12075.1|12073.6|12053.7|12052.2|1278
1660816800000|2022-08-18 10:00:00|12070.5|12069.6|12066.7|12065.2|12070.8|12069.9|12064.3|12063.2|849
1660817100000|2022-08-18 10:05:00|12066.4|12065.5|12078.9|12077.4|12079.6|12078.4|12065.5|12064.3|907
1660817400000|2022-08-18 10:10:00|12078.8|12077.3|12072|12070.5|12080.5|12079.2|12069.1|12068.2|771
1660817700000|2022-08-18 10:15:00|12071.9|12070.4|12065.2|12064.3|12073.3|12072.1|12065|12063.8|752
1660818000000|2022-08-18 10:20:00|12065.1|12064.2|12068.1|12066.6|12068.7|12067.2|12063.9|12062.7|652
1660818300000|2022-08-18 10:25:00|12068|12066.5|12066.4|12064.9|12072.1|12070.7|12064|12062.9|576
1660818600000|2022-08-18 10:30:00|12066.3|12064.8|12062.7|12061.2|12066.5|12065.1|12060.6|12059.4|491
1660818900000|2022-08-18 10:35:00|12062.8|12061.3|12059.6|12058.7|12064.3|12062.9|12058.1|12056.8|607
1660819200000|2022-08-18 10:40:00|12059.7|12058.8|12056.7|12055.2|12060.8|12059.6|12054.9|12053.5|627
1660819500000|2022-08-18 10:45:00|12056.8|12055.3|12054.1|12053.2|12057.5|12056.2|12051.5|12050.1|579
1660819800000|2022-08-18 10:50:00|12053.9|12053|12054.2|12053.3|12057.5|12056.3|12051.7|12050.2|542
1660820100000|2022-08-18 10:55:00|12054.1|12053.2|12053.6|12052.7|12056.6|12055.3|12052.5|12051|666
1660820400000|2022-08-18 11:00:00|12053.7|12052.8|12058|12056.5|12060.3|12059.1|12052.4|12051|740
1660820700000|2022-08-18 11:05:00|12057.9|12056.4|12054.3|12053.4|12059.6|12058.1|12054.2|12053.3|477
1660821000000|2022-08-18 11:10:00|12054.4|12053.5|12058.8|12057.9|12059.2|12058|12053.5|12052.4|629
1660821300000|2022-08-18 11:15:00|12058.9|12058|12062|12061.1|12067|12066.1|12058.7|12057.4|732
1660821600000|2022-08-18 11:20:00|12062.1|12061.2|12055|12054.1|12063.4|12062.5|12054.4|12053.3|706
1660821900000|2022-08-18 11:25:00|12055.2|12053.7|12058.2|12056.7|12058.9|12058|12053.9|12052.9|662
1660822200000|2022-08-18 11:30:00|12058.5|12057|12067.1|12066.2|12068.3|12067.2|12058.4|12057|913
1660822500000|2022-08-18 11:35:00|12067.2|12066.3|12072|12070.5|12072.7|12071.5|12065.4|12064.5|733
1660822800000|2022-08-18 11:40:00|12071.8|12070.3|12071.5|12070.6|12074.8|12073.5|12068.5|12067|626
1660823100000|2022-08-18 11:45:00|12071.6|12070.7|12066.4|12065.5|12071.6|12070.7|12064.4|12063.3|774
1660823400000|2022-08-18 11:50:00|12066.3|12065.4|12059.5|12058.6|12066.4|12065.5|12056.9|12056|766
1660823700000|2022-08-18 11:55:00|12059.4|12057.9|12064.2|12062.7|12067.5|12066.3|12057.8|12056.6|700
1660824000000|2022-08-18 12:00:00|12064.1|12062.6|12070.1|12069.2|12070.5|12069.6|12062|12060.5|951
1660824300000|2022-08-18 12:05:00|12070.6|12069.1|12066|12064.5|12072.2|12071.1|12064.2|12063.2|896
1660824600000|2022-08-18 12:10:00|12066.4|12064.9|12062.1|12061.2|12067|12065.9|12060.1|12058.8|713
1660824900000|2022-08-18 12:15:00|12062.2|12061.3|12057.7|12056.8|12066.6|12065.3|12057.3|12056.4|747
1660825200000|2022-08-18 12:20:00|12057.2|12056.3|12063.1|12062.2|12065.3|12064.4|12056.7|12055.8|909
1660825500000|2022-08-18 12:25:00|12063.2|12062.3|12061|12056.8|12063.6|12062.6|12058.2|12056.3|974
1660825800000|2022-08-18 12:30:00|12061.2|12057.2|12053.1|12051.6|12062.9|12059|12044.5|12043|1602
1660826100000|2022-08-18 12:35:00|12053|12051.5|12044.2|12042.7|12055.6|12054.4|12044|12042.7|1220
1660826400000|2022-08-18 12:40:00|12043.2|12042.3|12046.8|12045.3|12049|12047.7|12036.2|12034.8|1331
1660826700000|2022-08-18 12:45:00|12046.6|12045.7|12046.3|12044.8|12047.6|12046.1|12042.1|12041.2|949
1660827000000|2022-08-18 12:50:00|12046.7|12045.2|12049.9|12049|12055.7|12054.6|12046.5|12045.2|924
1660827300000|2022-08-18 12:55:00|12050|12049.1|12049.8|12048.9|12052.8|12051.6|12048.1|12046.9|807
1660827600000|2022-08-18 13:00:00|12049.7|12048.8|12047.6|12046.7|12054.3|12053.1|12045.9|12044.7|885
1660827900000|2022-08-18 13:05:00|12047.5|12046.6|12039.2|12038.3|12052.1|12051.2|12038.9|12037.7|989
1660828200000|2022-08-18 13:10:00|12039.1|12038.2|12043.4|12042.5|12050.5|12049.3|12039.1|12038.2|988
1660828500000|2022-08-18 13:15:00|12043.3|12042.4|12036.3|12035.4|12044.4|12043.5|12035.4|12034.5|877
1660828800000|2022-08-18 13:20:00|12036.2|12035.3|12033.4|12031.9|12040.6|12039.7|12032.7|12031.5|899
1660829100000|2022-08-18 13:25:00|12033.5|12032|12032.5|12031.6|12036.6|12035.3|12030.8|12029.8|765
1660829400000|2022-08-18 13:30:00|12032.6|12031.7|12022.3|12020.8|12035|12033.5|12019.8|12018.3|1274
1660829700000|2022-08-18 13:35:00|12022.4|12020.9|12020.4|12019.5|12025|12024.1|12018.5|12017|1185
1660830000000|2022-08-18 13:40:00|12020.5|12019.6|12012.3|12011.4|12024.5|12023.6|12008.3|12007.2|1124
1660830300000|2022-08-18 13:45:00|12012.2|12011.3|12007.3|12006.4|12012.4|12011.5|12005.6|12004.5|1010
1660830600000|2022-08-18 13:50:00|12007.4|12006.5|12015.7|12014.8|12016.4|12014.9|12007.3|12006.4|850
1660830900000|2022-08-18 13:55:00|12015.6|12014.7|12008.6|12006.1|12017.6|12016.2|12007.2|12005.5|992
1660831200000|2022-08-18 14:00:00|12008.7|12006.2|11998.6|11997.1|12010.6|12008.3|11987.8|11986.3|1404
1660831500000|2022-08-18 14:05:00|11998.5|11997|11996.1|11995.2|11999.5|11998|11991.1|11989.7|1104
1660831800000|2022-08-18 14:10:00|11996.2|11995.3|12006.4|12005.5|12008.9|12007.4|11993.8|11992.5|1043
1660832100000|2022-08-18 14:15:00|12006.5|12005.6|12002.7|12001.2|12008.8|12007.3|12002.4|12001|822
1660832400000|2022-08-18 14:20:00|12002.6|12001.1|12000.6|11999.1|12005.2|12003.9|11996.5|11995.5|915
1660832700000|2022-08-18 14:25:00|12000.2|11999.3|12005.5|12004|12005.5|12004.4|11995.5|11994.5|864
1660833000000|2022-08-18 14:30:00|12005.1|12004.2|12005.4|12004.5|12008.5|12007.4|12000.8|11999.5|1006
1660833300000|2022-08-18 14:35:00|12005|12004.1|12008|12007.1|12008.3|12007.4|12002.2|12001.2|723
1660833600000|2022-08-18 14:40:00|12007.9|12007|12004.8|12003.9|12010.2|12009.3|12004|12002.8|704
1660833900000|2022-08-18 14:45:00|12004.9|12004|12005.5|12004|12006|12004.8|11999|11997.8|911
1660834200000|2022-08-18 14:50:00|12005.4|12004.5|12000.6|11999.7|12015.5|12014|12000.1|11999.1|994
1660834500000|2022-08-18 14:55:00|12000.7|11999.8|12003.3|12002.4|12004.8|12003.9|11998.2|11997.3|964
1660834800000|2022-08-18 15:00:00|12003.4|12002.5|12003.3|12002.4|12008.2|12007.3|11999.4|11998.5|984
1660835100000|2022-08-18 15:05:00|12003.4|12002.5|12001.5|12000.6|12008.4|12007.4|12001|11999.5|728
1660835400000|2022-08-18 15:10:00|12001.8|12000.9|12006.5|12005.6|12007.8|12006.7|12001.8|12000.7|713
1660835700000|2022-08-18 15:15:00|12006.4|12005.5|12012.2|12011.3|12014.4|12013.4|12006|12004.9|761
1660836000000|2022-08-18 15:20:00|12012.1|12011.2|12007.7|12006.8|12012.9|12011.6|12007.1|12005.9|665
1660836300000|2022-08-18 15:25:00|12007.8|12006.9|12004|12002.5|12011.4|12010.2|11999.7|11998.8|657
1660836600000|2022-08-18 15:30:00|12003.6|12002.7|11997.5|11996.6|12003.9|12002.7|11996.3|11995.3|771
1660836900000|2022-08-18 15:35:00|11997.4|11996.5|11995.8|11994.9|11999.9|11998.7|11993.9|11992.7|715
1660837200000|2022-08-18 15:40:00|11996.2|11994.7|11988.2|11987.3|11996.5|11995.5|11988.1|11987|715
1660837500000|2022-08-18 15:45:00|11988.3|11987.4|11982.6|11981.7|11989.6|11988.5|11980.2|11979.3|745
1660837800000|2022-08-18 15:50:00|11982.7|11981.8|11974.4|11973.5|11982.7|11981.8|11974.1|11972.7|787
1660838100000|2022-08-18 15:55:00|11974.3|11973.4|11969.2|11968.3|11976.2|11975.1|11968.7|11967.6|676
1660838400000|2022-08-18 16:00:00|11968.9|11968|11973.3|11972.4|11974.9|11973.7|11964.4|11963.4|954
1660838700000|2022-08-18 16:05:00|11973.5|11972.6|11975.7|11974.8|11977.1|11975.8|11972.1|11970.9|638
1660839000000|2022-08-18 16:10:00|11975.5|11974|11971.8|11970.3|11975.9|11974.4|11971.4|11970.2|578
1660839300000|2022-08-18 16:15:00|11971.7|11970.2|11965.9|11964.4|11973.7|11972.7|11962.9|11962|715
1660839600000|2022-08-18 16:20:00|11965.8|11964.3|11960.5|11959.6|11966.7|11965.7|11959.4|11958.5|579
1660839900000|2022-08-18 16:25:00|11960.4|11959.5|11964.6|11963.7|11967.8|11966.7|11960.4|11959.5|586
1660840200000|2022-08-18 16:30:00|11964.5|11963.6|11961.4|11960.5|11964.9|11963.7|11961.3|11960.2|522
1660840500000|2022-08-18 16:35:00|11961.5|11960.6|11959.4|11958.5|11961.6|11960.6|11952.8|11951.9|447
1660840800000|2022-08-18 16:40:00|11959.7|11958.2|11955.3|11954.4|11959.9|11958.7|11953.4|11952.5|732
1660841100000|2022-08-18 16:45:00|11955.2|11954.3|11952.1|11951.2|11958.5|11957.6|11952.1|11950.9|612
1660841400000|2022-08-18 16:50:00|11952.2|11951.3|11949.7|11948.2|11952.6|11951.6|11944.5|11943.1|622
1660841700000|2022-08-18 16:55:00|11950|11948.5|11937.7|11936.2|11951.6|11950.4|11936.3|11935.1|690
1660842000000|2022-08-18 17:00:00|11937.6|11936.1|11934.1|11932.6|11944|11942.6|11933.9|11932.4|956
1660842300000|2022-08-18 17:05:00|11934|11932.5|11939.4|11938.5|11939.9|11939|11927.5|11926.1|873
1660842600000|2022-08-18 17:10:00|11939.5|11938.6|11931|11929.5|11939.5|11938.6|11924|11922.5|1110
1660842900000|2022-08-18 17:15:00|11930.9|11929.4|11929.5|11928|11931|11929.5|11923.6|11922.1|992
1660843200000|2022-08-18 17:20:00|11929.6|11928.1|11928.6|11927.1|11933.2|11931.7|11927|11925.7|847
1660843500000|2022-08-18 17:25:00|11928.7|11927.2|11931.1|11929.6|11932.2|11931|11927.8|11926.6|664
1660843800000|2022-08-18 17:30:00|11931|11929.5|11932.6|11931.1|11932.7|11931.5|11927.7|11926.5|760
1660844100000|2022-08-18 17:35:00|11932.7|11931.2|11931.6|11930.7|11934|11932.9|11930.3|11929.4|650
1660844400000|2022-08-18 17:40:00|11931.5|11930.6|11934.3|11932.8|11938.9|11937.4|11931.2|11930.1|702
1660844700000|2022-08-18 17:45:00|11933.9|11933|11929.8|11928.9|11934.8|11933.6|11928.5|11927.2|668
1660845000000|2022-08-18 17:50:00|11929.6|11928.7|11932.2|11930.7|11932.5|11931.3|11927.7|11926.3|723
1660845300000|2022-08-18 17:55:00|11932.1|11930.6|11924.9|11924|11932.2|11930.8|11923.6|11922.4|827
1660845600000|2022-08-18 18:00:00|11925.1|11923.6|11927.5|11926.6|11928.7|11927.5|11923.2|11922.2|758
1660845900000|2022-08-18 18:05:00|11927.6|11926.7|11929|11927.5|11929|11927.9|11925.9|11925|642
1660846200000|2022-08-18 18:10:00|11928.5|11927.6|11926.7|11925.2|11930|11928.8|11925.5|11924.6|644
1660846500000|2022-08-18 18:15:00|11926.6|11925.1|11925.1|11923.6|11928|11926.7|11923.6|11922.5|474
1660846800000|2022-08-18 18:20:00|11925|11923.5|11930.5|11928.4|11931|11929.8|11924.8|11923.3|443
1660847100000|2022-08-18 18:25:00|11930.1|11928.6|11932.5|11931.6|11933.3|11931.9|11928.8|11927.9|555
1660847400000|2022-08-18 18:30:00|11932.4|11931.5|11932.1|11930.6|11934.2|11932.7|11929.6|11928.4|496
1660847700000|2022-08-18 18:35:00|11931.5|11930.5|11930.9|11930|11933.2|11931.9|11929.7|11928.4|417
1660848000000|2022-08-18 18:40:00|11930.8|11929.9|11931.9|11931|11934.7|11933.8|11930|11929.1|368
1660848300000|2022-08-18 18:45:00|11931.8|11930.9|11929.9|11929|11933.1|11931.9|11929.8|11928.7|408
1660848600000|2022-08-18 18:50:00|11930.2|11928.7|11938.2|11936.7|11938.7|11937.4|11929.7|11928.7|628
1660848900000|2022-08-18 18:55:00|11938.1|11936.6|11932.5|11931.6|11938.7|11937.2|11931.6|11930.7|681
1660849200000|2022-08-18 19:00:00|11932.8|11931.3|11937|11935.5|11938|11936.5|11932.7|11931.3|569
1660849500000|2022-08-18 19:05:00|11937.1|11935.6|11943.8|11942.3|11944.7|11943.6|11937.1|11935.6|522
1660849800000|2022-08-18 19:10:00|11943.7|11942.2|11943.5|11942.6|11944|11942.9|11941.4|11940.1|363
1660850100000|2022-08-18 19:15:00|11943.7|11942.8|11940|11938.5|11943.9|11942.8|11939.9|11938.4|449
1660850400000|2022-08-18 19:20:00|11939.9|11938.4|11938.4|11937.5|11940.3|11938.8|11936.5|11935.2|325
1660850700000|2022-08-18 19:25:00|11938.6|11937.7|11939.8|11938.3|11940.6|11939.1|11938.1|11937.1|353
1660851000000|2022-08-18 19:30:00|11939.7|11938.2|11940.9|11939.4|11941.3|11939.9|11937.8|11936.3|438
1660851300000|2022-08-18 19:35:00|11940.8|11939.3|11940.2|11938.7|11941.3|11940.2|11939.4|11938.2|352
1660851600000|2022-08-18 19:40:00|11940.3|11938.8|11939.3|11937.8|11940.6|11939.1|11937.6|11936.1|251
1660851900000|2022-08-18 19:45:00|11939.4|11937.9|11939.2|11937.7|11940.3|11938.9|11936.8|11935.3|287
1660852200000|2022-08-18 19:50:00|11939.4|11937.9|11935.7|11934.2|11939.4|11937.9|11933|11931.5|469
1660852500000|2022-08-18 19:55:00|11935.8|11934.3|11937.7|11936.2|11939.1|11937.6|11935.8|11934.3|324
1660852800000|2022-08-18 20:00:00|11937.8|11936.3|11935.2|11933.7|11938.6|11937.4|11935.1|11933.6|389
1660853100000|2022-08-18 20:05:00|11934.9|11933.4|11934.2|11932.7|11935.4|11934.2|11932.6|11931.1|286
1660853400000|2022-08-18 20:10:00|11934.3|11932.8|11934.6|11933.1|11934.7|11933.2|11933|11931.6|201
1660853700000|2022-08-18 20:15:00|11934.5|11933|11935.9|11934.4|11936.1|11934.6|11934|11932.5|195
1660854000000|2022-08-18 20:20:00|11935.8|11934.3|11936.6|11935.1|11937|11935.5|11933.7|11932.2|150
1660854300000|2022-08-18 20:25:00|11936.7|11935.2|11934.9|11933.4|11937.2|11935.7|11932.6|11931.3|266
1660854600000|2022-08-18 20:30:00|11935|11933.5|11934.1|11932.6|11935.1|11933.6|11931.7|11930.3|208
1660854900000|2022-08-18 20:35:00|11934|11932.5|11933|11931.5|11934.1|11932.6|11932.7|11931.4|120
1660855200000|2022-08-18 20:40:00|11932.8|11931.3|11933.1|11931.6|11933.9|11932.4|11932.4|11931.1|178
1660855500000|2022-08-18 20:45:00|11932.8|11931.9|11933.5|11931.4|11933.5|11931.9|11932|11930.5|129
1660855800000|2022-08-18 20:50:00|11933.2|11931.7|11933.2|11931.7|11933.7|11932.1|11931.1|11929.6|270
1660856100000|2022-08-18 20:55:00|11933.1|11931.6|11935.5|11924.5|11937.1|11933.5|11931.5|11923.9|565
1660856400000|2022-08-18 21:00:00|11935.4|11924.4|11935.5|11924.5|11936|11925|11934.9|11923.9|47
1660856700000|2022-08-18 21:05:00|11935.6|11924.6|11935.5|11924.5|11935.6|11925.5|11932.4|11921.7|208
1660857000000|2022-08-18 21:10:00|11935.4|11924.6|11939.9|11928.9|11942.9|11931.9|11933.8|11922.8|944
1660857300000|2022-08-18 21:15:00|11940.2|11929.2|11938.8|11931.5|11942.4|11931.5|11937.2|11926.2|892
1660857600000|2022-08-18 21:20:00|11940.6|11931.4|11934.5|11923.5|11942.3|11931.8|11931.8|11922.2|1101
1660857900000|2022-08-18 21:25:00|11934.4|11923.4|11936.3|11925.3|11937.6|11929|11933.4|11922.9|1076
1660858200000|2022-08-18 21:30:00|11936.1|11925.1|11933.6|11925.9|11937|11930.7|11932.9|11921.9|614
1660858500000|2022-08-18 21:35:00|11933.4|11926.1|11932.9|11927|11933.9|11927.9|11932.7|11924.6|1457
1660858800000|2022-08-18 21:40:00|11933.1|11926.7|11938.3|11927.8|11939.5|11930.4|11932.6|11923.2|911
1660859100000|2022-08-18 21:45:00|11938.4|11928.3|11935.6|11927.8|11938.8|11931.4|11933.8|11923.9|1814
1660859400000|2022-08-18 21:50:00|11935.7|11928|11934.1|11926.9|11936.8|11931.2|11926.9|11915.9|1022
1660859700000|2022-08-18 21:55:00|11934|11927.2|11933.9|11928.1|11935.8|11929.7|11932.3|11921.3|141
1660860000000|2022-08-18 22:00:00|11935.8|11924.8|11932.7|11927.7|11937.3|11929.8|11931.8|11924.7|979
1660860300000|2022-08-18 22:05:00|11931.8|11928.4|11931.3|11929|11933.7|11930.7|11930.7|11927.8|972
1660860600000|2022-08-18 22:10:00|11931.1|11928.8|11933.4|11930.8|11933.8|11931|11930.7|11927.8|937
1660860900000|2022-08-18 22:15:00|11933.5|11930.7|11933|11931.5|11934.1|11931.9|11931.1|11929.2|860
1660861200000|2022-08-18 22:20:00|11932.9|11931.4|11935|11933.5|11936|11933.5|11931.9|11929.9|556
1660861500000|2022-08-18 22:25:00|11934.9|11933.4|11934.2|11932.7|11935.9|11933.7|11933.4|11931.8|586
1660861800000|2022-08-18 22:30:00|11934.6|11932.5|11936.1|11934.6|11936.8|11935|11933.8|11931.9|717
1660862100000|2022-08-18 22:35:00|11936.6|11934.4|11934.3|11932.8|11936.8|11934.8|11933.2|11931.7|587
1660862400000|2022-08-18 22:40:00|11934.2|11932.7|11934.2|11931.9|11934.9|11933|11931.6|11929.8|597
1660862700000|2022-08-18 22:45:00|11933.7|11932.2|11931|11928.8|11934.9|11933|11930.3|11928.4|834
1660863000000|2022-08-18 22:50:00|11930.7|11929.2|11930.8|11928.6|11931.6|11929.8|11930.1|11928.1|764
1660863300000|2022-08-18 22:55:00|11930.9|11928.5|11930.3|11928.8|11932|11930|11930.2|11928.5|423
1660863600000|2022-08-18 23:00:00|11930.4|11928.9|11930.3|11928.8|11931.6|11929.8|11930.2|11928.3|283
1660863900000|2022-08-18 23:05:00|11930.5|11929|11934.7|11933.2|11935|11933.5|11930.3|11928.8|277
1660864200000|2022-08-18 23:10:00|11934.5|11933|11934.7|11933.2|11934.7|11933.2|11933.1|11931.4|196
1660864500000|2022-08-18 23:15:00|11935|11933.5|11934.6|11933.1|11935.5|11934|11933.4|11931.9|231
1660864800000|2022-08-18 23:20:00|11934.5|11933|11934.8|11933.3|11934.9|11933.4|11933.1|11931.3|205
1660865100000|2022-08-18 23:25:00|11935|11933.5|11936.4|11934.9|11936.4|11934.9|11934.5|11933|253
1660865400000|2022-08-18 23:30:00|11936.7|11935.2|11935.2|11933.7|11936.9|11935.4|11933.9|11932.4|356
1660865700000|2022-08-18 23:35:00|11935.3|11933.8|11935.3|11933.8|11936.6|11935.1|11934|11932.5|341
1660866000000|2022-08-18 23:40:00|11935.4|11933.9|11933.6|11932.1|11935.5|11934|11933.3|11931.8|283
1660866300000|2022-08-18 23:45:00|11933.8|11932.3|11936|11934.5|11937.1|11935.6|11933.8|11932.3|324
1660866600000|2022-08-18 23:50:00|11936.1|11934.6|11934.2|11932.7|11936.1|11934.6|11932.9|11931.7|411
1660866900000|2022-08-18 23:55:00|11934.1|11932.6|11931.3|11929.8|11935.3|11933.8|11931|11929.5|492
1660867200000|2022-08-19 00:00:00|11931.5|11930|11931.5|11930.6|11934.2|11933.1|11929.9|11928.6|562
1660867500000|2022-08-19 00:05:00|11931.8|11930.3|11926.1|11924.6|11931.9|11930.7|11926.1|11924.6|449
1660867800000|2022-08-19 00:10:00|11926|11924.5|11917.2|11915.7|11926.2|11924.8|11916.9|11915.4|726
1660868100000|2022-08-19 00:15:00|11917.1|11915.6|11918.8|11917.3|11920.1|11918.8|11916|11914.5|599
1660868400000|2022-08-19 00:20:00|11918.9|11917.4|11919.3|11917.8|11921.2|11919.7|11917.6|11916.1|566
1660868700000|2022-08-19 00:25:00|11919.2|11917.7|11913.3|11911.8|11919.5|11918|11912.9|11911.4|524
1660869000000|2022-08-19 00:30:00|11913|11911.5|11908.9|11907.4|11913.3|11911.8|11908.5|11907|599
1660869300000|2022-08-19 00:35:00|11908.8|11907.3|11910.2|11908.7|11911.1|11909.6|11906.3|11904.8|619
1660869600000|2022-08-19 00:40:00|11910.3|11908.8|11917|11915.5|11918|11916.8|11909.1|11907.6|680
1660869900000|2022-08-19 00:45:00|11916.8|11915.3|11919.1|11917.6|11919.8|11918.3|11916|11914.5|618
1660870200000|2022-08-19 00:50:00|11919.2|11917.7|11910.8|11909.3|11919.3|11917.8|11910.1|11908.6|680
1660870500000|2022-08-19 00:55:00|11910.9|11909.4|11906.9|11905.4|11914.6|11913.1|11906.1|11904.6|567
1660870800000|2022-08-19 01:00:00|11907|11905.5|11912.9|11911.4|11914.2|11912.7|11906.9|11905.5|594
1660871100000|2022-08-19 01:05:00|11913|11911.5|11917|11915.5|11917.9|11916.6|11912.2|11910.7|532
1660871400000|2022-08-19 01:10:00|11916.4|11915.1|11918.8|11917.3|11919.5|11918.6|11915|11913.7|505
1660871700000|2022-08-19 01:15:00|11918.9|11917.4|11921|11919.5|11921.2|11920|11917.1|11915.6|475
1660872000000|2022-08-19 01:20:00|11921.1|11919.6|11919.9|11918.4|11921.5|11920|11916.8|11915.5|398
1660872300000|2022-08-19 01:25:00|11920|11918.5|11920.8|11919.3|11921.2|11919.8|11918|11916.5|280
1660872600000|2022-08-19 01:30:00|11920.9|11919.4|11910.4|11908.9|11921.4|11920.1|11906.8|11905.3|768
1660872900000|2022-08-19 01:35:00|11910.3|11908.8|11910.1|11908.6|11912.9|11911.4|11908.6|11907.1|716
1660873200000|2022-08-19 01:40:00|11910|11908.5|11911.8|11910.3|11912|11910.6|11905.9|11904.4|652
1660873500000|2022-08-19 01:45:00|11911.7|11910.2|11912.1|11910.6|11914.8|11913.7|11911.5|11910|659
1660873800000|2022-08-19 01:50:00|11912|11910.5|11913.9|11912.4|11916|11914.5|11911.7|11910.5|708
1660874100000|2022-08-19 01:55:00|11914|11912.5|11912.2|11910.7|11916.6|11915.1|11908.5|11907.2|761
1660874400000|2022-08-19 02:00:00|11912.4|11910.9|11915.1|11913.6|11915.4|11913.9|11908.6|11907.3|497
1660874700000|2022-08-19 02:05:00|11915.2|11913.7|11924.3|11922.8|11924.6|11923.1|11914|11912.5|608
1660875000000|2022-08-19 02:10:00|11924.2|11922.7|11922|11920.5|11925.7|11924.2|11921.9|11920.4|665
1660875300000|2022-08-19 02:15:00|11922.1|11920.6|11915.7|11914.8|11922.1|11920.6|11915.7|11914.5|487
1660875600000|2022-08-19 02:20:00|11916.1|11914.6|11918.2|11916.7|11920.6|11919.1|11915.8|11914.5|419
1660875900000|2022-08-19 02:25:00|11918.3|11916.8|11919.4|11917.9|11921|11919.5|11917.8|11916.4|408
1660876200000|2022-08-19 02:30:00|11919.6|11918.1|11918.7|11917.2|11920.3|11919.1|11915.8|11914.6|473
1660876500000|2022-08-19 02:35:00|11918.8|11917.3|11922.1|11920.6|11924.1|11922.9|11917.8|11916.3|685
1660876800000|2022-08-19 02:40:00|11922|11920.5|11922.2|11920.7|11924.7|11923.2|11920.7|11919.4|512
1660877100000|2022-08-19 02:45:00|11922.3|11920.8|11920.6|11919.1|11922.6|11921.1|11919.1|11917.6|407
1660877400000|2022-08-19 02:50:00|11920.5|11919|11924.5|11923|11926.8|11925.3|11920.5|11919|390
1660877700000|2022-08-19 02:55:00|11924.4|11922.9|11925|11923.5|11927.2|11925.8|11922|11920.5|455
1660878000000|2022-08-19 03:00:00|11924.9|11923.4|11924|11922.5|11925.8|11924.3|11923|11921.5|470
1660878300000|2022-08-19 03:05:00|11923.9|11922.4|11922|11920.5|11924.2|11923|11921.1|11919.6|371
1660878600000|2022-08-19 03:10:00|11921.9|11920.4|11922|11920.5|11922.7|11921.2|11919.6|11918.4|464
1660878900000|2022-08-19 03:15:00|11921.9|11920.4|11920.3|11918.8|11922.3|11921.1|11919.9|11918.6|443
1660879200000|2022-08-19 03:20:00|11920.2|11918.7|11921.9|11920.4|11923.1|11921.6|11920.1|11918.6|369
1660879500000|2022-08-19 03:25:00|11922|11920.5|11921.4|11919.9|11922|11920.5|11919.8|11918.5|433
1660879800000|2022-08-19 03:30:00|11921.3|11919.8|11914.7|11913.2|11921.3|11919.8|11914.1|11912.6|524
1660880100000|2022-08-19 03:35:00|11914.9|11913.4|11915.4|11914.5|11917|11915.9|11914.3|11912.8|363
1660880400000|2022-08-19 03:40:00|11915.3|11914.4|11915.3|11914.4|11915.9|11914.6|11913.6|11912.3|310
1660880700000|2022-08-19 03:45:00|11915.4|11914.5|11917.5|11916.6|11918|11916.6|11915.2|11913.7|350
1660881000000|2022-08-19 03:50:00|11917.6|11916.7|11919.6|11918.7|11920.2|11918.9|11916.8|11915.6|374
1660881300000|2022-08-19 03:55:00|11919.7|11918.8|11916.7|11915.2|11919.7|11918.8|11915.3|11914.1|451
1660881600000|2022-08-19 04:00:00|11917|11915.5|11912.9|11911.4|11917.3|11916.2|11912.8|11911.3|568
1660881900000|2022-08-19 04:05:00|11913|11911.5|11911.7|11910.2|11914.9|11913.6|11911.1|11910.1|331
1660882200000|2022-08-19 04:10:00|11911.8|11910.3|11903.4|11900.9|11912.6|11911.1|11902.3|11900.8|484
1660882500000|2022-08-19 04:15:00|11902.8|11901.3|11896.8|11895.3|11904.3|11902.3|11896.7|11895.2|461
1660882800000|2022-08-19 04:20:00|11896.7|11895.2|11896.2|11894.7|11897.6|11896.1|11894.8|11893.3|392
1660883100000|2022-08-19 04:25:00|11896.3|11894.8|11896.4|11894.9|11897.7|11896.2|11895.3|11893.7|375
1660883400000|2022-08-19 04:30:00|11896.5|11895|11899.1|11897.6|11899.3|11898|11896.4|11894.5|290
1660883700000|2022-08-19 04:35:00|11899|11897.5|11898.6|11897.1|11899.5|11898|11896.9|11895.4|309
1660884000000|2022-08-19 04:40:00|11898.5|11897|11902.7|11901.8|11903.5|11902.4|11898.3|11896.8|304
1660884300000|2022-08-19 04:45:00|11902.8|11901.9|11903.6|11902.7|11905.1|11903.7|11901.6|11900.4|227
1660884600000|2022-08-19 04:50:00|11903.5|11902.6|11902.2|11900.7|11904|11902.8|11901.4|11900.2|283
1660884900000|2022-08-19 04:55:00|11902.1|11900.6|11903|11901.5|11903.9|11902.7|11901.6|11900.3|352
1660885200000|2022-08-19 05:00:00|11902.8|11901.3|11904.2|11902.7|11906.4|11904.9|11902.5|11901.3|272
1660885500000|2022-08-19 05:05:00|11903.9|11902.4|11907|11905.5|11907.9|11906.4|11902.6|11901.1|262
1660885800000|2022-08-19 05:10:00|11906.9|11905.4|11906|11904.5|11907|11905.5|11902.5|11901.2|363
1660886100000|2022-08-19 05:15:00|11906.1|11904.6|11911|11909.5|11914|11912.7|11906|11904.5|467
1660886400000|2022-08-19 05:20:00|11911.1|11909.6|11908.5|11907|11911.9|11910.6|11907.8|11906.3|276
1660886700000|2022-08-19 05:25:00|11908.4|11906.9|11907.7|11906.8|11908.5|11907|11905.3|11904.1|430
1660887000000|2022-08-19 05:30:00|11907.6|11906.7|11907.6|11906.1|11908.5|11907.1|11905.3|11903.8|378
1660887300000|2022-08-19 05:35:00|11907.7|11906.2|11912.5|11911|11912.5|11911|11907.7|11906.2|304
1660887600000|2022-08-19 05:40:00|11912.2|11910.7|11913|11911.5|11913.9|11912.8|11910.2|11908.8|417
1660887900000|2022-08-19 05:45:00|11912.9|11911.4|11916.9|11915.4|11918.4|11916.9|11912.6|11911.1|485
1660888200000|2022-08-19 05:50:00|11917|11915.5|11916.8|11915.3|11920.1|11918.9|11915.7|11914.2|522
1660888500000|2022-08-19 05:55:00|11916.9|11915.4|11917.6|11914.4|11922|11919.9|11915.9|11909.4|687
1660888800000|2022-08-19 06:00:00|11918.7|11912.8|11912.3|11910.8|11928|11924.5|11910.6|11909.1|981
1660889100000|2022-08-19 06:05:00|11912.2|11910.7|11914.4|11913.5|11918.2|11917.2|11910.6|11909.2|600
1660889400000|2022-08-19 06:10:00|11914.7|11913.2|11905.6|11904.1|11916.2|11915.1|11903.7|11902.5|782
1660889700000|2022-08-19 06:15:00|11905.7|11904.2|11905.9|11904.4|11906.3|11905.1|11900|11898.9|646
1660890000000|2022-08-19 06:20:00|11906.1|11904.6|11911.7|11910.2|11914.1|11912.6|11903.5|11902|762
1660890300000|2022-08-19 06:25:00|11911.3|11910.4|11910.2|11908.7|11913.9|11912.4|11906.9|11905.7|681
1660890600000|2022-08-19 06:30:00|11909.7|11908.8|11917.3|11915.8|11918.5|11917.5|11909.2|11907.7|877
1660890900000|2022-08-19 06:35:00|11917.4|11915.9|11907.6|11906.1|11918.4|11916.9|11906.6|11905.1|706
1660891200000|2022-08-19 06:40:00|11907.7|11906.2|11915|11913.5|11915|11913.5|11900.7|11899.2|890
1660891500000|2022-08-19 06:45:00|11913.7|11912.8|11909.8|11908.3|11918.1|11916.8|11906.6|11905.1|778
1660891800000|2022-08-19 06:50:00|11909.7|11908.2|11907.8|11906.3|11916|11914.5|11906.8|11905.8|885
1660892100000|2022-08-19 06:55:00|11907.7|11906.2|11905.8|11904.3|11910.4|11908.9|11905.4|11904.2|728
1660892400000|2022-08-19 07:00:00|11905.7|11904.2|11910.3|11909.4|11911.3|11910.4|11901.6|11900.3|935
1660892700000|2022-08-19 07:05:00|11910.5|11909.6|11917.7|11916.2|11920|11919.1|11908.8|11907.9|857
1660893000000|2022-08-19 07:10:00|11917.4|11915.9|11915.1|11913.6|11920.6|11919.5|11914.5|11913.2|1071
1660893300000|2022-08-19 07:15:00|11914.9|11913.4|11921.2|11920.3|11924.9|11923.9|11914|11912.5|882
1660893600000|2022-08-19 07:20:00|11921.3|11920.4|11917|11915.5|11924.3|11922.8|11914.8|11913.6|1037
1660893900000|2022-08-19 07:25:00|11917.1|11915.6|11912.6|11911.7|11918.1|11916.8|11910.8|11909.6|788
1660894200000|2022-08-19 07:30:00|11912.8|11911.3|11919.6|11918.7|11920.3|11919.3|11909.6|11908.3|872
1660894500000|2022-08-19 07:35:00|11919.7|11918.8|11919.4|11917.9|11926.7|11925.2|11918.9|11917.4|822
1660894800000|2022-08-19 07:40:00|11919.5|11918|11920|11918.5|11921.4|11920.2|11918.6|11917.2|659
1660895100000|2022-08-19 07:45:00|11919.7|11918.8|11918.4|11917.5|11922.8|11921.7|11917.5|11916|694
1660895400000|2022-08-19 07:50:00|11918.6|11917.7|11912.7|11911.2|11919.2|11918|11912.6|11911.1|645
1660895700000|2022-08-19 07:55:00|11912.6|11911.1|11912.9|11911.4|11916.1|11914.7|11911|11909.9|754
1660896000000|2022-08-19 08:00:00|11912.8|11911.3|11900.6|11899.7|11912.8|11911.7|11900.6|11899.3|946
1660896300000|2022-08-19 08:05:00|11900.5|11899.6|11895.6|11894.1|11900.8|11899.7|11892.6|11891.1|817
1660896600000|2022-08-19 08:10:00|11895.7|11894.2|11887.3|11886.4|11896.4|11895.1|11886.7|11885.6|882
1660896900000|2022-08-19 08:15:00|11887.2|11886.3|11883.6|11882.1|11888.5|11887.3|11883.1|11881.9|738
1660897200000|2022-08-19 08:20:00|11883.5|11882|11884.5|11883.6|11885.9|11884.7|11880.7|11879.5|693
1660897500000|2022-08-19 08:25:00|11884.6|11883.7|11892.3|11891.4|11892.7|11891.5|11883.8|11882.5|773
1660897800000|2022-08-19 08:30:00|11892.2|11891.3|11891.7|11890.2|11893.3|11892.4|11885.6|11884.7|782
1660898100000|2022-08-19 08:35:00|11891.2|11890.3|11897.9|11896.4|11897.9|11896.7|11890.1|11888.6|804
1660898400000|2022-08-19 08:40:00|11897.7|11896.8|11894.1|11893.2|11898.5|11897.2|11893.3|11892.2|786
1660898700000|2022-08-19 08:45:00|11894.2|11893.3|11881.5|11880|11895.2|11894.3|11880.9|11879.5|710
1660899000000|2022-08-19 08:50:00|11881.6|11880.1|11885.5|11884.6|11887.7|11886.2|11880.3|11878.8|685
1660899300000|2022-08-19 08:55:00|11885.6|11884.7|11895.9|11895|11896.7|11895.2|11885.2|11884.1|785
1660899600000|2022-08-19 09:00:00|11895.7|11894.8|11897.2|11895.7|11897.2|11895.8|11890.5|11889.4|705
1660899900000|2022-08-19 09:05:00|11897|11895.5|11892.6|11891.7|11897.3|11895.9|11891|11889.9|786
1660900200000|2022-08-19 09:10:00|11892.8|11891.3|11887.6|11886.7|11894.1|11892.8|11885.7|11884.5|746
1660900500000|2022-08-19 09:15:00|11887.5|11886.6|11882.4|11881.5|11887.8|11886.8|11879.7|11878.8|765
1660900800000|2022-08-19 09:20:00|11882.3|11881.4|11873.9|11873|11882.4|11881.5|11873.5|11872.3|701
1660901100000|2022-08-19 09:25:00|11873.8|11872.9|11875.5|11874.6|11875.8|11874.9|11870.6|11869.4|570
1660901400000|2022-08-19 09:30:00|11875.6|11874.7|11870.3|11869.4|11876.6|11875.7|11870|11868.7|596
1660901700000|2022-08-19 09:35:00|11870.2|11869.3|11872|11871.1|11874.6|11873.3|11869.9|11868.9|644
1660902000000|2022-08-19 09:40:00|11871.9|11871|11873.4|11871.9|11875.8|11874.6|11870.9|11870|633
1660902300000|2022-08-19 09:45:00|11872.9|11872|11872.6|11871.7|11875.6|11874.5|11871.1|11869.9|637
1660902600000|2022-08-19 09:50:00|11872.5|11871.6|11880.5|11879|11881|11879.5|11870.9|11869.6|766
1660902900000|2022-08-19 09:55:00|11880.3|11878.8|11871.4|11869.9|11883.3|11882.4|11871.2|11869.7|676
1660903200000|2022-08-19 10:00:00|11871.5|11870|11861.9|11860.4|11871.9|11870.5|11861.6|11860.1|1100
1660903500000|2022-08-19 10:05:00|11861.8|11860.3|11853.9|11852.4|11862.4|11860.9|11852.5|11851|771
1660903800000|2022-08-19 10:10:00|11854|11852.5|11853.1|11852.2|11858.4|11856.9|11852.5|11851.5|819
1660904100000|2022-08-19 10:15:00|11853.2|11852.3|11858.4|11856.9|11858.6|11857.2|11850.9|11850|663
1660904400000|2022-08-19 10:20:00|11858.5|11857|11858|11856.5|11862.8|11861.6|11857.6|11856.4|788
1660904700000|2022-08-19 10:25:00|11857.7|11856.8|11851.3|11849.8|11859.6|11858.7|11850.3|11849.3|565
1660905000000|2022-08-19 10:30:00|11851.4|11849.9|11859.9|11859|11860.6|11859.1|11850.7|11849.8|575
1660905300000|2022-08-19 10:35:00|11859.8|11858.9|11855.4|11854.5|11860.9|11859.8|11855.3|11854.2|757
1660905600000|2022-08-19 10:40:00|11855.3|11854.4|11847.3|11845.8|11857|11855.5|11846.3|11844.8|902
1660905900000|2022-08-19 10:45:00|11847.4|11845.9|11851|11850.1|11854.2|11853.3|11846|11844.5|906
1660906200000|2022-08-19 10:50:00|11851.3|11849.8|11841.6|11840.7|11852.1|11851.2|11841.5|11840.4|719
1660906500000|2022-08-19 10:55:00|11841.5|11840.6|11841.8|11840.9|11846.4|11845.4|11841.1|11840|965
1660906800000|2022-08-19 11:00:00|11841.7|11840.8|11838.5|11837.6|11845.2|11844.3|11836.4|11835.5|837
1660907100000|2022-08-19 11:05:00|11838.6|11837.7|11837.7|11836.8|11838.8|11837.7|11832|11831.1|644
1660907400000|2022-08-19 11:10:00|11837.6|11836.7|11842.3|11841.4|11842.5|11841.4|11834.7|11833.4|740
1660907700000|2022-08-19 11:15:00|11842|11841.1|11840.7|11839.2|11846.8|11845.3|11840.4|11838.9|671
1660908000000|2022-08-19 11:20:00|11840.5|11839|11838.9|11837.4|11842.5|11840.8|11836.3|11834.9|834
1660908300000|2022-08-19 11:25:00|11838.8|11837.3|11837.2|11835.7|11840.1|11838.9|11835.5|11834|624
1660908600000|2022-08-19 11:30:00|11837.1|11835.6|11835.3|11833.8|11842.2|11840.7|11833.6|11832.3|903
1660908900000|2022-08-19 11:35:00|11835.4|11833.9|11821.7|11820.2|11836.4|11835.2|11820.7|11819.8|819
1660909200000|2022-08-19 11:40:00|11821.6|11820.1|11831.7|11830.2|11832|11831|11819.9|11818.7|836
1660909500000|2022-08-19 11:45:00|11831.8|11830.3|11821.4|11819.9|11835.3|11834|11818.6|11817.7|1035
1660909800000|2022-08-19 11:50:00|11821.2|11819.7|11822.2|11821.3|11825.2|11823.7|11815.9|11815|847
1660910100000|2022-08-19 11:55:00|11822.3|11821.4|11834.2|11832.7|11835.2|11834|11822.3|11821.4|892
1660910400000|2022-08-19 12:00:00|11834.4|11832.9|11847.6|11846.7|11848.1|11846.7|11833.9|11832.7|884
1660910700000|2022-08-19 12:05:00|11847.1|11846.2|11843.9|11843|11847.3|11846.2|11841.4|11840.2|893
1660911000000|2022-08-19 12:10:00|11843.8|11842.9|11837.3|11835.8|11845.6|11844.6|11832|11830.7|818
1660911300000|2022-08-19 12:15:00|11837.1|11835.6|11832.5|11831.6|11838.9|11837.6|11832.5|11831.6|847
1660911600000|2022-08-19 12:20:00|11832.7|11831.8|11828.6|11827.1|11833.8|11832.9|11826.1|11825.2|808
1660911900000|2022-08-19 12:25:00|11828.3|11827.4|11826.6|11825.1|11829.8|11828.9|11824.7|11823.6|690
1660912200000|2022-08-19 12:30:00|11826.5|11825|11830.7|11829.2|11837|11835.5|11826.4|11825|1077
1660912500000|2022-08-19 12:35:00|11830.6|11829.1|11836.6|11835.7|11837.2|11836|11828.8|11827.4|819
1660912800000|2022-08-19 12:40:00|11836.1|11835.2|11838.4|11837.5|11844.7|11843.8|11832.1|11831.2|897
1660913100000|2022-08-19 12:45:00|11838.3|11837.4|11839.9|11839|11843.2|11842.1|11835.6|11834.7|861
1660913400000|2022-08-19 12:50:00|11840.1|11838.6|11852.2|11850.7|11854.6|11853.6|11838.8|11837.9|950
1660913700000|2022-08-19 12:55:00|11852.3|11850.8|11848.3|11846.8|11855.5|11854.4|11846.9|11845.8|905
1660914000000|2022-08-19 13:00:00|11848.2|11846.7|11847.4|11845.9|11858.4|11856.9|11846.3|11845.1|1094
1660914300000|2022-08-19 13:05:00|11847.3|11845.8|11843|11842.1|11848|11846.7|11841.5|11840.2|871
1660914600000|2022-08-19 13:10:00|11843.7|11842.2|11837.8|11836.3|11843.9|11842.6|11836.9|11835.4|958
1660914900000|2022-08-19 13:15:00|11837.7|11836.2|11832.6|11831.7|11838.6|11837.4|11831.9|11830.8|874
1660915200000|2022-08-19 13:20:00|11832.3|11831.4|11831.4|11830.5|11833|11831.8|11827.9|11827|810
1660915500000|2022-08-19 13:25:00|11831.7|11830.8|11831.3|11829.8|11832.9|11831.8|11827.3|11825.8|1000
1660915800000|2022-08-19 13:30:00|11831.2|11829.7|11827.7|11826.2|11836|11834.5|11825|11823.5|1104
1660916100000|2022-08-19 13:35:00|11827.6|11826.1|11829.8|11828.3|11830.2|11829.2|11825.1|11824|996
1660916400000|2022-08-19 13:40:00|11829.7|11828.2|11832.1|11831.2|11832.8|11831.8|11823.4|11821.9|861
1660916700000|2022-08-19 13:45:00|11831.9|11831|11826.2|11824.7|11833.2|11832.3|11822.7|11821.5|955
1660917000000|2022-08-19 13:50:00|11826.1|11824.6|11826.7|11825.2|11827.2|11826|11822.1|11821|881
1660917300000|2022-08-19 13:55:00|11826.5|11825|11827.4|11826.5|11832.7|11831.8|11825.9|11824.8|945
1660917600000|2022-08-19 14:00:00|11827.3|11826.4|11822.3|11821.4|11828.2|11827|11821.1|11820.2|772
1660917900000|2022-08-19 14:05:00|11822.4|11821.5|11815.7|11814.8|11823.4|11822.5|11813.9|11813|908
1660918200000|2022-08-19 14:10:00|11815.8|11814.9|11819.9|11819|11824.3|11823.3|11815.6|11814.7|927
1660918500000|2022-08-19 14:15:00|11819.8|11818.9|11822.8|11821.9|11824.3|11823.1|11818.5|11817.4|710
1660918800000|2022-08-19 14:20:00|11822.7|11821.8|11823.9|11822.4|11832.1|11831.1|11822.4|11821|1089
1660919100000|2022-08-19 14:25:00|11823.6|11822.1|11816.3|11815.4|11824|11823.1|11813.1|11811.6|791
1660919400000|2022-08-19 14:30:00|11816.4|11815.5|11815.9|11814.4|11819.3|11818|11811.1|11810.2|895
1660919700000|2022-08-19 14:35:00|11815.8|11815|11806.5|11805.6|11817.5|11816.3|11806.4|11805.5|863
1660920000000|2022-08-19 14:40:00|11806.3|11805.4|11808.2|11807.3|11814.2|11813.3|11804.2|11803.3|764
1660920300000|2022-08-19 14:45:00|11808.3|11807.4|11810.4|11809.5|11816.2|11815|11804.3|11803.4|878
1660920600000|2022-08-19 14:50:00|11810.3|11809.4|11801.9|11800.4|11813.5|11812.4|11800.4|11799.3|985
1660920900000|2022-08-19 14:55:00|11802|11800.5|11804.2|11802.7|11806.1|11804.9|11797|11796.1|1141
1660921200000|2022-08-19 15:00:00|11804|11802.5|11805.9|11805|11809.8|11808.5|11802.8|11801.8|1024
1660921500000|2022-08-19 15:05:00|11806.4|11804.9|11798.9|11797.4|11809.9|11808.4|11798.8|11797.3|810
1660921800000|2022-08-19 15:10:00|11798.8|11797.3|11799.1|11797.6|11802.3|11801.1|11795.6|11794.7|735
1660922100000|2022-08-19 15:15:00|11799|11797.5|11795.8|11794.3|11800.1|11798.8|11793.9|11793|507
1660922400000|2022-08-19 15:20:00|11795.9|11794.4|11805.2|11803.7|11805.2|11804|11792.5|11791.6|717
1660922700000|2022-08-19 15:25:00|11805.3|11803.8|11812.7|11811.8|11817.1|11815.6|11803.2|11802.1|806
1660923000000|2022-08-19 15:30:00|11813.2|11811.7|11812.7|11811.8|11816.2|11814.9|11810.9|11809.5|756
1660923300000|2022-08-19 15:35:00|11812.8|11811.9|11814.9|11813.4|11817|11815.7|11811.9|11810.4|659
1660923600000|2022-08-19 15:40:00|11814.7|11813.2|11817.2|11816.3|11821.9|11820.7|11812.6|11811.3|771
1660923900000|2022-08-19 15:45:00|11817.3|11816.4|11816.5|11815.6|11819.1|11817.9|11814.8|11813.5|711
1660924200000|2022-08-19 15:50:00|11816.4|11815.5|11813.8|11812.9|11819.7|11818.8|11811.9|11810.7|795
1660924500000|2022-08-19 15:55:00|11813.9|11813|11807.8|11806.9|11815.9|11814.8|11807.8|11806.5|766
1660924800000|2022-08-19 16:00:00|11807.9|11807|11814.1|11813.2|11815.6|11814.5|11807.8|11806.9|709
1660925100000|2022-08-19 16:05:00|11814|11813.1|11812.3|11811.4|11815.6|11814.7|11810.5|11809.3|653
1660925400000|2022-08-19 16:10:00|11812.4|11811.5|11814.9|11814|11816.5|11815.6|11810.9|11809.8|706
1660925700000|2022-08-19 16:15:00|11815.5|11814.6|11819.3|11818.4|11824.1|11823|11813|11811.8|629
1660926000000|2022-08-19 16:20:00|11819|11818.1|11818.6|11817.7|11821.3|11820.2|11818.6|11817.3|646
1660926300000|2022-08-19 16:25:00|11818.7|11817.8|11820.3|11818.8|11823.6|11822.7|11817.2|11816.3|732
1660926600000|2022-08-19 16:30:00|11820.2|11818.7|11826.1|11824.6|11827.6|11826.1|11818.1|11816.9|742
1660926900000|2022-08-19 16:35:00|11826|11824.5|11825.2|11823.7|11827.9|11826.4|11823.6|11822.5|637
1660927200000|2022-08-19 16:40:00|11825.3|11823.8|11820.9|11820|11827.1|11825.7|11820.5|11819.3|763
1660927500000|2022-08-19 16:45:00|11821.2|11820.3|11822.7|11821.8|11827.7|11826.2|11821.2|11820|513
1660927800000|2022-08-19 16:50:00|11823|11821.5|11826|11824.5|11826.4|11825.2|11821.1|11820.2|533
1660928100000|2022-08-19 16:55:00|11825.9|11824.4|11825.9|11825|11827|11825.8|11823.2|11822.3|506
1660928400000|2022-08-19 17:00:00|11826|11825.1|11829.1|11828.2|11829.6|11828.4|11825.3|11824|459
1660928700000|2022-08-19 17:05:00|11828.9|11828|11831.7|11830.2|11832.1|11830.9|11827.6|11826.4|458
1660929000000|2022-08-19 17:10:00|11831.4|11830.5|11830.4|11828.9|11831.6|11830.7|11827.8|11826.7|506
1660929300000|2022-08-19 17:15:00|11830.3|11828.8|11831.1|11829.6|11832.5|11831.2|11828.7|11827.5|469
1660929600000|2022-08-19 17:20:00|11831.2|11829.7|11831.8|11830.9|11835|11834.1|11830.7|11829.6|486
1660929900000|2022-08-19 17:25:00|11831.7|11830.8|11828|11827.1|11833.1|11832|11827.8|11826.8|513
1660930200000|2022-08-19 17:30:00|11827.9|11827|11822.1|11821.2|11830.2|11829.1|11821.7|11820.4|400
1660930500000|2022-08-19 17:35:00|11822.3|11820.8|11821|11820.1|11823.2|11822.1|11819.4|11818.4|377
1660930800000|2022-08-19 17:40:00|11820.9|11820|11825.8|11824.9|11826.8|11825.7|11820.7|11819.4|412
1660931100000|2022-08-19 17:45:00|11825.5|11824.6|11829.9|11829|11831.9|11831|11824.8|11823.6|480
1660931400000|2022-08-19 17:50:00|11829.8|11828.9|11828.7|11827.8|11830.7|11829.8|11826.7|11825.6|450
1660931700000|2022-08-19 17:55:00|11828.9|11828|11827.9|11827|11830.3|11829.4|11827.4|11826.5|516
1660932000000|2022-08-19 18:00:00|11827.5|11826.6|11824.6|11823.7|11827.5|11826.6|11823.7|11822.8|624
1660932300000|2022-08-19 18:05:00|11824.8|11823.9|11823|11821.5|11825.8|11824.9|11822.5|11821.3|452
1660932600000|2022-08-19 18:10:00|11822.9|11821.4|11816.7|11815.8|11825.3|11824.1|11816.7|11815.8|491
1660932900000|2022-08-19 18:15:00|11816.8|11815.9|11818.6|11817.7|11819.5|11818.3|11815.2|11814.3|356
1660933200000|2022-08-19 18:20:00|11818.5|11817.1|11825|11823.5|11825.2|11823.9|11817.8|11816.8|405
1660933500000|2022-08-19 18:25:00|11825.1|11823.6|11823.8|11822.9|11826.5|11825.6|11821.9|11820.8|498
1660933800000|2022-08-19 18:30:00|11823.6|11822.7|11827.3|11826.4|11828.9|11827.6|11823.6|11822.5|319
1660934100000|2022-08-19 18:35:00|11827.2|11826.3|11819.5|11818.6|11827.3|11826.4|11819.5|11818.2|307
1660934400000|2022-08-19 18:40:00|11819.6|11818.7|11822.5|11821|11823|11821.5|11818.5|11817.2|349
1660934700000|2022-08-19 18:45:00|11822.4|11820.9|11817.4|11816.5|11822.9|11821.7|11817.4|11816.3|388
1660935000000|2022-08-19 18:50:00|11816.9|11816|11814.8|11813.9|11817.7|11816.4|11813.5|11812.4|525
1660935300000|2022-08-19 18:55:00|11814.7|11813.8|11812|11810.5|11818.7|11817.6|11811.6|11810.3|591
1660935600000|2022-08-19 19:00:00|11811.8|11810.9|11814.7|11813.8|11816.2|11815.1|11811.8|11810.9|604
1660935900000|2022-08-19 19:05:00|11814.9|11814|11814.7|11813.8|11817.8|11816.9|11814.7|11813.3|467
1660936200000|2022-08-19 19:10:00|11814.8|11813.9|11817.9|11817|11818.9|11818|11814.7|11813.7|350
1660936500000|2022-08-19 19:15:00|11817.8|11816.9|11818.9|11817.4|11820.1|11818.9|11816.5|11815.2|403
1660936800000|2022-08-19 19:20:00|11818.8|11817.3|11818|11817.1|11819.1|11818.1|11817.5|11816.2|348
1660937100000|2022-08-19 19:25:00|11818.1|11817.2|11818.3|11816.8|11819|11817.5|11816.1|11814.6|366
1660937400000|2022-08-19 19:30:00|11818.1|11817.2|11817.5|11816|11822.1|11820.8|11817.5|11816|375
1660937700000|2022-08-19 19:35:00|11817.4|11815.9|11818.2|11816.7|11818.9|11817.4|11816.2|11814.7|475
1660938000000|2022-08-19 19:40:00|11818.5|11817|11823.2|11821.7|11824.4|11822.9|11818.5|11817|481
1660938300000|2022-08-19 19:45:00|11823.1|11821.6|11824.3|11822.8|11825.2|11823.7|11821.4|11820|401
1660938600000|2022-08-19 19:50:00|11824.5|11823|11828.6|11827.1|11828.7|11827.4|11822.8|11821.3|570
1660938900000|2022-08-19 19:55:00|11828.3|11826.8|11831.2|11829.7|11833.3|11831.8|11828|11826.5|610
1660939200000|2022-08-19 20:00:00|11831.4|11829.9|11831.1|11829.6|11833.7|11832.2|11830|11828.3|380
1660939500000|2022-08-19 20:05:00|11831|11829.5|11830.2|11828.7|11831.3|11829.8|11829.2|11827.7|255
1660939800000|2022-08-19 20:10:00|11830.1|11828.6|11828.3|11826.8|11830.3|11828.8|11828|11826.2|180
1660940100000|2022-08-19 20:15:00|11828.4|11826.9|11830.3|11828.8|11831.3|11829.6|11828|11826.7|181
1660940400000|2022-08-19 20:20:00|11830.4|11828.9|11830.4|11828.9|11832.8|11831.6|11828.5|11826.9|240
1660940700000|2022-08-19 20:25:00|11830.3|11828.8|11831.2|11829.7|11831.2|11829.7|11827.9|11826.4|257
1660941000000|2022-08-19 20:30:00|11831.1|11829.6|11830.3|11828.8|11832.2|11830.7|11830|11828.5|227
1660941300000|2022-08-19 20:35:00|11830.4|11828.9|11826.3|11824.8|11830.4|11828.9|11825|11823.5|220
1660941600000|2022-08-19 20:40:00|11826.4|11824.9|11825.9|11824.4|11827.4|11825.9|11825.4|11823.9|307
1660941900000|2022-08-19 20:45:00|11825.8|11824.3|11825.9|11824.4|11826|11824.5|11825.7|11824.2|38
1660942200000|2022-08-19 20:50:00|11826|11824.5|11826.7|11825.2|11827.8|11826.3|11825|11823.5|245
1660942500000|2022-08-19 20:55:00|11826.5|11825|11831.4|11829.9|11840.8|11831.2|11824.9|11819.5|479
1661112000000|2022-08-21 20:00:00|11835.3|11814.3|11834.5|11813.5|11835.3|11814.3|11834.5|11813.5|2
1661112300000|2022-08-21 20:05:00|11835.3|11814.3|11834.5|11813.5|11835.3|11814.3|11834.5|11813.5|2
1661112600000|2022-08-21 20:10:00|11834.8|11813.8|11834.5|11813.5|11834.8|11813.8|11834.5|11813.5|2
1661112900000|2022-08-21 20:15:00|11842.7|11821.7|11835.3|11814.3|11842.7|11821.7|11834.5|11813.5|5
1661113200000|2022-08-21 20:20:00|11834.5|11813.5|11834.5|11813.5|11834.5|11813.5|11834.5|11813.5|1
1661114400000|2022-08-21 20:40:00|11834.8|11813.8|11834.8|11813.8|11834.8|11813.8|11834.8|11813.8|1
1661114700000|2022-08-21 20:45:00|11835.3|11814.3|11834.5|11813.5|11835.3|11814.3|11834.5|11813.5|2
1661115000000|2022-08-21 20:50:00|11842.7|11821.7|11834.5|11813.5|11842.7|11821.7|11834.5|11813.5|2
1661115300000|2022-08-21 20:55:00|11842.7|11821.7|11834.5|11813.5|11842.7|11821.7|11834.5|11813.5|6
1661115600000|2022-08-21 21:00:00|11843.2|11822.2|11851.4|11840.4|11856.4|11840.4|11836.3|11815.3|10
1661115900000|2022-08-21 21:05:00|11837|11826|11830|11819|11843.6|11832.6|11828.5|11818.2|57
1661116200000|2022-08-21 21:10:00|11828|11820|11836.8|11825.8|11843.2|11832.2|11825.5|11817.6|41
1661116500000|2022-08-21 21:15:00|11832.1|11821.1|11841.2|11830.2|11841.9|11830.9|11831.1|11820.1|163
1661116800000|2022-08-21 21:20:00|11840|11829|11841.5|11830.5|11843.8|11832.8|11838.8|11827.8|194
1661117100000|2022-08-21 21:25:00|11840.9|11829.9|11839.9|11828.9|11842.7|11831.7|11837.6|11826.6|167
1661117400000|2022-08-21 21:30:00|11839.8|11828.8|11837.4|11826.4|11841.7|11830.7|11833.9|11822.9|189
1661117700000|2022-08-21 21:35:00|11836.6|11825.6|11834.2|11823.2|11843|11832|11833.7|11822.7|113
1661118000000|2022-08-21 21:40:00|11833.9|11822.9|11839.2|11828.2|11842.8|11831.8|11833.8|11822.8|87
1661118300000|2022-08-21 21:45:00|11836.9|11825.9|11834|11823|11841.1|11830.1|11833.8|11822.8|70
1661118600000|2022-08-21 21:50:00|11834.1|11823.1|11834.2|11823.2|11841.9|11830.9|11833.4|11822.6|103
1661118900000|2022-08-21 21:55:00|11842|11831|11835.9|11824.9|11842|11831|11832.9|11822.6|112
1661119200000|2022-08-21 22:00:00|11836.6|11825.6|11824.3|11820.3|11840|11829|11824.2|11819.5|775
1661119500000|2022-08-21 22:05:00|11824.4|11820.1|11823.5|11817.9|11826|11821.2|11818.9|11813.9|330
1661119800000|2022-08-21 22:10:00|11823.3|11818|11829.2|11823.1|11831.9|11825.4|11823.1|11817.4|512
1661120100000|2022-08-21 22:15:00|11829.1|11823.2|11830.2|11826.7|11831.5|11827.3|11826.7|11821.9|973
1661120400000|2022-08-21 22:20:00|11830.1|11826.8|11829.5|11826.6|11832.2|11829.2|11825.9|11822.8|677
1661120700000|2022-08-21 22:25:00|11829.4|11826.5|11827.9|11824.7|11829.5|11826.8|11825.8|11822.9|618
1661121000000|2022-08-21 22:30:00|11828|11824.8|11830.4|11827.6|11830.9|11828.1|11825.2|11822.6|718
1661121300000|2022-08-21 22:35:00|11830.3|11827|11825.6|11823|11830.4|11827.2|11824|11821.8|870
1661121600000|2022-08-21 22:40:00|11825.3|11823.1|11827.3|11825|11828.8|11826.3|11823.5|11821.1|719
1661121900000|2022-08-21 22:45:00|11827.4|11824.9|11827.2|11824.7|11829.3|11826.8|11823.2|11820.4|835
1661122200000|2022-08-21 22:50:00|11827.1|11824.8|11823.5|11820.9|11827.5|11824.9|11822.7|11820.6|843
1661122500000|2022-08-21 22:55:00|11823.3|11821.3|11823.4|11821|11825.4|11823.2|11821.5|11818.9|757
1661122800000|2022-08-21 23:00:00|11823.6|11821.1|11823.4|11821.9|11824.4|11822.4|11820.9|11818.9|459
1661123100000|2022-08-21 23:05:00|11823.3|11821.8|11822.8|11821.3|11826.1|11824.6|11822.3|11820.5|411
1661123400000|2022-08-21 23:10:00|11822.9|11821.4|11820.2|11818.7|11823.3|11821.8|11819|11817.5|492
1661123700000|2022-08-21 23:15:00|11820.3|11818.8|11818.2|11816.7|11821.3|11819.8|11817.9|11816.4|440
1661124000000|2022-08-21 23:20:00|11818.3|11816.8|11816.6|11815.1|11820.5|11819|11816.4|11814.9|398
1661124300000|2022-08-21 23:25:00|11816.8|11815.3|11815.5|11814|11818.7|11817.2|11814.6|11813.1|279
1661124600000|2022-08-21 23:30:00|11815.4|11813.9|11817.1|11815.6|11818.5|11817|11815.2|11813.7|337
1661124900000|2022-08-21 23:35:00|11816.5|11815|11818.4|11816.9|11818.5|11817|11816.1|11814.6|287
1661125200000|2022-08-21 23:40:00|11818.5|11817|11817.7|11816.2|11822.1|11820.7|11817.5|11816|335
1661125500000|2022-08-21 23:45:00|11817.8|11816.3|11817|11815.5|11817.8|11816.3|11815.8|11814.3|335
1661125800000|2022-08-21 23:50:00|11816.9|11815.4|11813.9|11812.4|11816.9|11815.4|11812.9|11811.4|284
1661126100000|2022-08-21 23:55:00|11813.8|11812.3|11819.7|11818.2|11821.4|11819.9|11812|11810.5|468
1661126400000|2022-08-22 00:00:00|11819.8|11818.3|11817.9|11816.4|11820.6|11819.5|11814.7|11813.2|663
1661126700000|2022-08-22 00:05:00|11817.6|11816.1|11815|11814.1|11818.5|11817|11814.5|11813|445
1661127000000|2022-08-22 00:10:00|11815.1|11814.2|11816.2|11815.3|11818.2|11817|11815|11814.1|402
1661127300000|2022-08-22 00:15:00|11816.6|11815.7|11818.5|11817|11821.4|11819.9|11816.2|11815.3|448
1661127600000|2022-08-22 00:20:00|11818.4|11816.9|11814.6|11813.7|11819.4|11818.2|11814|11812.8|393
1661127900000|2022-08-22 00:25:00|11814.5|11813.6|11810.4|11808.9|11815|11813.9|11809.4|11808.3|533
1661128200000|2022-08-22 00:30:00|11810.5|11809|11814.2|11812.7|11815.3|11814.2|11809.4|11807.9|439
1661128500000|2022-08-22 00:35:00|11814.3|11812.8|11816|11814.5|11818.2|11817|11814|11812.8|517
1661128800000|2022-08-22 00:40:00|11816.1|11814.6|11815|11814.1|11819.6|11818.5|11814.9|11813.7|414
1661129100000|2022-08-22 00:45:00|11815.1|11814.2|11814.2|11812.7|11817.5|11816.3|11814|11812.7|365
1661129400000|2022-08-22 00:50:00|11814.3|11812.8|11815.4|11813.9|11816.9|11815.4|11812.5|11811|596
1661129700000|2022-08-22 00:55:00|11814.8|11813.3|11808.3|11806.8|11815.9|11814.8|11806.1|11804.7|643
1661130000000|2022-08-22 01:00:00|11808.1|11806.6|11814.9|11813.4|11815.5|11814.1|11806.9|11805.9|644
1661130300000|2022-08-22 01:05:00|11814.8|11813.3|11811.5|11810.6|11816.8|11815.3|11811.3|11809.8|569
1661130600000|2022-08-22 01:10:00|11811.4|11810.5|11810.2|11808.7|11815.8|11814.3|11809.6|11808.1|720
1661130900000|2022-08-22 01:15:00|11810.3|11808.8|11808.4|11806.9|11814.6|11813.4|11806.7|11805.7|830
1661131200000|2022-08-22 01:20:00|11808.3|11806.8|11811.7|11810.2|11814.2|11812.7|11807.9|11806.8|689
1661131500000|2022-08-22 01:25:00|11811.8|11810.3|11819.2|11817.7|11819.8|11818.3|11810.5|11809.5|522
1661131800000|2022-08-22 01:30:00|11819|11817.5|11817.6|11816.1|11820.1|11818.6|11816|11814.6|634
1661132100000|2022-08-22 01:35:00|11817.5|11816|11817.3|11815.8|11819.1|11817.9|11814.6|11813.7|565
1661132400000|2022-08-22 01:40:00|11817.4|11815.9|11816|11815.1|11818.4|11816.9|11814.7|11813.3|595
1661132700000|2022-08-22 01:45:00|11816.1|11815.2|11818.4|11817.5|11821.1|11819.7|11816.1|11815|423
1661133000000|2022-08-22 01:50:00|11818.5|11817.6|11818.8|11817.3|11820.6|11819.1|11817.7|11816.5|491
1661133300000|2022-08-22 01:55:00|11818.6|11817.1|11818.2|11816.7|11820.7|11819.8|11816.8|11815.8|470
1661133600000|2022-08-22 02:00:00|11818.4|11816.9|11822.2|11821.3|11822.5|11821.4|11817.8|11816.7|399
1661133900000|2022-08-22 02:05:00|11822.1|11821.2|11817|11816.1|11822.3|11821.3|11815.9|11814.8|387
1661134200000|2022-08-22 02:10:00|11816.9|11816|11822|11820.5|11822.1|11820.6|11816.9|11815.8|349
1661134500000|2022-08-22 02:15:00|11821.9|11820.4|11827|11825.5|11827|11825.5|11821.4|11820.1|554
1661134800000|2022-08-22 02:20:00|11826.8|11825.3|11829.9|11828.4|11830.6|11829.1|11826|11824.5|481
1661135100000|2022-08-22 02:25:00|11830|11828.5|11826.1|11824.6|11830.4|11829|11826.1|11824.6|405
1661135400000|2022-08-22 02:30:00|11826.2|11824.7|11822.1|11820.6|11826.3|11824.8|11821|11819.5|464
1661135700000|2022-08-22 02:35:00|11822|11820.5|11823.5|11822.6|11823.7|11822.6|11820.4|11818.9|441
1661136000000|2022-08-22 02:40:00|11823.7|11822.2|11818.3|11816.8|11823.7|11822.2|11817.5|11816|413
1661136300000|2022-08-22 02:45:00|11818.2|11816.7|11818.8|11817.3|11819.5|11818.3|11817.1|11815.9|352
1661136600000|2022-08-22 02:50:00|11819|11817.5|11824.4|11822.9|11824.5|11823.2|11819|11817.5|476
1661136900000|2022-08-22 02:55:00|11824.5|11823|11831|11829.5|11831.2|11830|11824.2|11823|562
1661137200000|2022-08-22 03:00:00|11831.1|11829.6|11829|11828.1|11831.2|11829.9|11826.5|11825.4|560
1661137500000|2022-08-22 03:05:00|11828.9|11828|11832.4|11831.5|11832.9|11831.6|11828.8|11827.8|640
1661137800000|2022-08-22 03:10:00|11832.5|11831.6|11834.4|11833.5|11836|11835.1|11831.2|11830.2|497
1661138100000|2022-08-22 03:15:00|11834.3|11833.4|11837.5|11836|11837.5|11836.3|11833.8|11832.9|277
1661138400000|2022-08-22 03:20:00|11837.4|11835.9|11834.9|11834|11837.4|11836.3|11833.8|11832.9|281
1661138700000|2022-08-22 03:25:00|11834.8|11833.9|11833.4|11831.9|11835|11834.1|11831.6|11830.6|404
1661139000000|2022-08-22 03:30:00|11833.1|11832.2|11832|11831.1|11834.9|11834|11830.1|11828.9|332
1661139300000|2022-08-22 03:35:00|11832.3|11831.4|11831.4|11829.9|11833.5|11832.3|11829.7|11828.2|254
1661139600000|2022-08-22 03:40:00|11831.5|11830|11829.9|11829|11831.6|11830.3|11829.5|11828.3|341
1661139900000|2022-08-22 03:45:00|11830.2|11828.7|11827.1|11826.2|11831.2|11829.9|11826.9|11825.9|337
1661140200000|2022-08-22 03:50:00|11827.3|11826.4|11828.9|11828|11830.4|11829.2|11827.2|11826.3|261
1661140500000|2022-08-22 03:55:00|11829|11828.1|11831.1|11829.6|11832|11830.7|11828.3|11827.3|238
1661140800000|2022-08-22 04:00:00|11831|11829.5|11828.2|11826.7|11831.1|11830|11827.9|11826.7|221
1661141100000|2022-08-22 04:05:00|11828.1|11826.6|11824.9|11823.4|11829.4|11828.2|11824.5|11823|271
1661141400000|2022-08-22 04:10:00|11825.2|11823.7|11825|11824.1|11827.5|11826.3|11824.9|11823.7|306
1661141700000|2022-08-22 04:15:00|11824.9|11824|11829.1|11828.2|11829.3|11828.3|11824.8|11823.6|370
1661142000000|2022-08-22 04:20:00|11829|11828.1|11832.4|11830.9|11832.5|11831.2|11828.9|11827.6|326
1661142300000|2022-08-22 04:25:00|11832|11831.1|11833.3|11831.8|11834.9|11833.7|11830.9|11829.7|246
1661142600000|2022-08-22 04:30:00|11833.4|11831.9|11830.4|11828.9|11833.4|11831.9|11830.2|11828.9|251
1661142900000|2022-08-22 04:35:00|11830.3|11828.8|11830.2|11828.7|11831.5|11830.6|11828.5|11827.4|242
1661143200000|2022-08-22 04:40:00|11830.1|11828.6|11831.8|11830.9|11833.5|11832.3|11829.1|11827.7|260
1661143500000|2022-08-22 04:45:00|11831.7|11830.8|11830.6|11829.7|11832.5|11831.4|11829.8|11828.6|246
1661143800000|2022-08-22 04:50:00|11830.9|11829.4|11825.6|11824.7|11831.5|11830.3|11825.5|11824.6|313
1661144100000|2022-08-22 04:55:00|11825.7|11824.8|11831.1|11830.2|11831.2|11830.3|11825|11824.1|235
1661144400000|2022-08-22 05:00:00|11831|11830.1|11831|11829.5|11832.3|11831.2|11829.9|11828.7|352
1661144700000|2022-08-22 05:05:00|11830.8|11829.3|11826.9|11825.4|11830.8|11829.4|11826.8|11825.3|330
1661145000000|2022-08-22 05:10:00|11827|11825.5|11828.2|11826.7|11830.6|11829.4|11826.9|11825.4|426
1661145300000|2022-08-22 05:15:00|11828.4|11826.9|11832.8|11831.3|11833|11831.8|11828.2|11826.7|308
1661145600000|2022-08-22 05:20:00|11832.5|11831.6|11831.1|11830.2|11835.8|11834.9|11831.1|11829.9|290
1661145900000|2022-08-22 05:25:00|11831|11830.1|11832.3|11830.8|11832.4|11831.3|11829.9|11828.7|314
1661146200000|2022-08-22 05:30:00|11832.2|11830.7|11833.2|11831.7|11835.9|11834.8|11831.4|11830.4|424
1661146500000|2022-08-22 05:35:00|11833|11831.5|11833.7|11832.8|11834.5|11833.5|11832.2|11830.8|359
1661146800000|2022-08-22 05:40:00|11833.6|11832.7|11835|11834.1|11836.2|11834.8|11832.9|11832|317
1661147100000|2022-08-22 05:45:00|11834.9|11834|11835.2|11833.7|11837.2|11836|11834.3|11833.1|303
1661147400000|2022-08-22 05:50:00|11835.4|11833.9|11833.2|11832.3|11835.4|11834.3|11830.1|11828.9|386
1661147700000|2022-08-22 05:55:00|11833.1|11832.2|11826.1|11825.2|11833.4|11832.4|11826|11825|401
1661148000000|2022-08-22 06:00:00|11826.3|11825.4|11820|11818.5|11827.6|11826.7|11818.1|11816.6|862
1661148300000|2022-08-22 06:05:00|11819.9|11818.4|11818.4|11816.9|11822|11820.5|11818|11816.9|767
1661148600000|2022-08-22 06:10:00|11818.2|11817.3|11822.3|11821.4|11823.5|11822|11816.3|11815.2|909
1661148900000|2022-08-22 06:15:00|11822.6|11821.1|11824.9|11824|11826.7|11825.7|11820.7|11819.6|704
1661149200000|2022-08-22 06:20:00|11824.8|11823.9|11824.3|11822.8|11828.7|11827.5|11822|11820.8|580
1661149500000|2022-08-22 06:25:00|11824.1|11822.6|11823.7|11822.8|11826.3|11825.2|11823.4|11822.1|493
1661149800000|2022-08-22 06:30:00|11823.6|11822.7|11819.8|11818.9|11824|11822.9|11818.8|11817.6|657
1661150100000|2022-08-22 06:35:00|11819.6|11818.1|11817.4|11815.9|11823.2|11822.3|11815.2|11814|850
1661150400000|2022-08-22 06:40:00|11817.5|11816|11822.4|11821.5|11825.7|11824.5|11817.5|11816|693
1661150700000|2022-08-22 06:45:00|11822.3|11821.4|11821.4|11820.5|11828.2|11827.3|11819.9|11818.7|842
1661151000000|2022-08-22 06:50:00|11821.2|11820.3|11822.3|11821.4|11825.3|11824.2|11820.4|11819.5|709
1661151300000|2022-08-22 06:55:00|11822.1|11821.2|11812.8|11811.9|11823.5|11822.4|11812.4|11811.3|775
1661151600000|2022-08-22 07:00:00|11812.9|11812|11803.2|11801.7|11818.4|11817.2|11802.7|11801.6|1090
1661151900000|2022-08-22 07:05:00|11803.3|11801.8|11811.4|11809.9|11816.5|11815|11803.3|11801.8|978
1661152200000|2022-08-22 07:10:00|11812.1|11810.6|11815.3|11813.8|11817.6|11816.7|11806.8|11805.3|1051
1661152500000|2022-08-22 07:15:00|11815.1|11814.2|11808.3|11806.8|11816.1|11814.6|11807|11805.5|890
1661152800000|2022-08-22 07:20:00|11808.4|11806.9|11811.3|11810.4|11814.3|11812.9|11804.6|11803.4|738
1661153100000|2022-08-22 07:25:00|11811.4|11810.5|11807.9|11807|11813.2|11812|11806.6|11805.6|823
1661153400000|2022-08-22 07:30:00|11808.3|11807.4|11805.9|11805|11811.8|11810.9|11802.5|11801.4|871
1661153700000|2022-08-22 07:35:00|11805.8|11804.9|11805.8|11804.9|11807.3|11806.4|11803.1|11802.2|715
1661154000000|2022-08-22 07:40:00|11805.7|11804.8|11804.1|11803.2|11808.2|11807.3|11804.1|11803.2|668
1661154300000|2022-08-22 07:45:00|11804|11803.1|11798.8|11797.9|11805.2|11804.3|11797.4|11796.2|757
1661154600000|2022-08-22 07:50:00|11798.9|11798|11788.7|11787.8|11799.6|11798.1|11788.2|11787.2|858
1661154900000|2022-08-22 07:55:00|11789.3|11787.7|11794.8|11793.9|11799.4|11798.5|11788.8|11787.5|992
1661155200000|2022-08-22 08:00:00|11795|11794.1|11795.8|11794.9|11798.2|11797.1|11786.9|11785.8|1055
1661155500000|2022-08-22 08:05:00|11795.5|11794.6|11788.9|11788|11800.3|11799.4|11788.7|11787.8|869
1661155800000|2022-08-22 08:10:00|11788.7|11787.8|11794.2|11793.3|11798.6|11797.4|11786.4|11785.3|942
1661156100000|2022-08-22 08:15:00|11794.3|11793.4|11785.2|11784.3|11794.6|11793.6|11782.7|11781.5|879
1661156400000|2022-08-22 08:20:00|11785.3|11784.4|11790.6|11789.7|11795.9|11794.5|11784.9|11784|825
1661156700000|2022-08-22 08:25:00|11790.5|11789.6|11795.9|11795|11796.3|11795.2|11785.3|11784.1|943
1661157000000|2022-08-22 08:30:00|11795.6|11794.7|11795.2|11793.7|11802.4|11801.4|11794.8|11793.6|1070
1661157300000|2022-08-22 08:35:00|11795.1|11793.6|11799.9|11799|11800.2|11799.1|11794.6|11793.5|849
1661157600000|2022-08-22 08:40:00|11799.8|11798.9|11801.1|11800.2|11802.3|11801.4|11791.5|11790.2|987
1661157900000|2022-08-22 08:45:00|11801|11800.1|11799.9|11799|11807.2|11806|11798.6|11797.4|948
1661158200000|2022-08-22 08:50:00|11799.8|11798.9|11813|11812.1|11813.1|11812.2|11797.7|11796.5|775
1661158500000|2022-08-22 08:55:00|11812.9|11812|11813.1|11812.2|11820.2|11819.2|11810.2|11808.8|1160
1661158800000|2022-08-22 09:00:00|11813|11812.1|11813.6|11812.7|11817.8|11816.3|11809.2|11808|833
1661159100000|2022-08-22 09:05:00|11813|11812.1|11811|11810.1|11815.7|11814.8|11808.9|11807.8|816
1661159400000|2022-08-22 09:10:00|11810.9|11810|11811.9|11811|11814.8|11813.6|11809.3|11808.4|739
1661159700000|2022-08-22 09:15:00|11811.8|11810.9|11816.3|11815.4|11819.9|11818.7|11811.2|11810.3|668
1661160000000|2022-08-22 09:20:00|11816.4|11815.5|11814.9|11814|11817.7|11816.5|11813.4|11812|770
1661160300000|2022-08-22 09:25:00|11814.8|11813.9|11810|11809.1|11815.4|11814.1|11809.7|11808.7|672
1661160600000|2022-08-22 09:30:00|11810.1|11809.2|11804.3|11802.8|11812.3|11811.4|11803.8|11802.6|833
1661160900000|2022-08-22 09:35:00|11804.2|11802.7|11800.7|11799.8|11804.3|11803.1|11795.7|11794.6|770
1661161200000|2022-08-22 09:40:00|11800.8|11799.9|11804.7|11803.8|11806.5|11805.6|11800.1|11799.2|688
1661161500000|2022-08-22 09:45:00|11804.8|11803.9|11805.1|11804.2|11806.2|11805.2|11801.8|11800.8|560
1661161800000|2022-08-22 09:50:00|11804.9|11804|11812|11811.1|11812.3|11811.1|11803.9|11803|665
1661162100000|2022-08-22 09:55:00|11812.1|11811.2|11815.8|11814.3|11817.4|11816.5|11811.7|11810.6|616
1661162400000|2022-08-22 10:00:00|11815.6|11814.7|11802.7|11801.8|11815.6|11814.7|11802.7|11801.7|750
1661162700000|2022-08-22 10:05:00|11802.9|11802|11807.2|11805.7|11808.1|11807.2|11802.9|11801.6|614
1661163000000|2022-08-22 10:10:00|11807.1|11805.6|11812.3|11810.8|11820.8|11819.2|11807|11805.5|1054
1661163300000|2022-08-22 10:15:00|11812.2|11810.7|11810.7|11809.8|11816.8|11815.4|11809.8|11808.9|815
1661163600000|2022-08-22 10:20:00|11810.8|11809.9|11807.8|11806.9|11811.4|11810.2|11806.3|11805.1|771
1661163900000|2022-08-22 10:25:00|11807.9|11807|11810.7|11809.8|11812.3|11811|11805.5|11804.4|727
1661164200000|2022-08-22 10:30:00|11810.8|11809.9|11804.8|11803.9|11811.5|11810|11802.1|11801.2|615
1661164500000|2022-08-22 10:35:00|11804.7|11803.8|11806.5|11805.6|11810.1|11809.2|11804.2|11803.3|655
1661164800000|2022-08-22 10:40:00|11806.7|11805.8|11802.2|11801.3|11810.5|11809|11801.1|11799.9|672
1661165100000|2022-08-22 10:45:00|11802.5|11801.6|11805.9|11805|11806.8|11805.9|11800.3|11798.9|556
1661165400000|2022-08-22 10:50:00|11806.3|11805.4|11804.6|11803.7|11807.5|11806.3|11802.9|11802|568
1661165700000|2022-08-22 10:55:00|11804.7|11803.8|11804.8|11803.3|11810.7|11809.4|11804|11802.9|745
1661166000000|2022-08-22 11:00:00|11804.9|11803.4|11802.2|11801.3|11810.3|11809.1|11798.9|11798|856
1661166300000|2022-08-22 11:05:00|11802.5|11801|11802.8|11801.3|11806.1|11805.2|11797.1|11796.2|730
1661166600000|2022-08-22 11:10:00|11802.7|11801.2|11801.5|11800|11803.7|11802.6|11799.6|11798.5|544
1661166900000|2022-08-22 11:15:00|11801.3|11799.8|11795.1|11793.6|11802.3|11801.1|11794.8|11793.5|589
1661167200000|2022-08-22 11:20:00|11795.2|11793.7|11796.8|11795.9|11799.9|11798.7|11794.7|11793.4|540
1661167500000|2022-08-22 11:25:00|11796.6|11795.7|11796.5|11795.6|11798.5|11797.2|11794.8|11793.8|664
1661167800000|2022-08-22 11:30:00|11796.7|11795.8|11792.8|11791.9|11799.6|11798.5|11792.7|11791.7|728
1661168100000|2022-08-22 11:35:00|11792.7|11791.8|11792.3|11791.4|11794.5|11793.6|11791.7|11790.7|719
1661168400000|2022-08-22 11:40:00|11792.6|11791.7|11801.2|11800.3|11801.6|11800.5|11789.8|11788.9|677
1661168700000|2022-08-22 11:45:00|11801.1|11800.2|11797.9|11797|11804.3|11803.4|11796.9|11795.6|664
1661169000000|2022-08-22 11:50:00|11797.8|11796.9|11801.5|11800.6|11801.6|11800.7|11796.9|11796|817
1661169300000|2022-08-22 11:55:00|11801.6|11800.7|11805.5|11804.6|11811.8|11810.9|11800.2|11799.3|819
1661169600000|2022-08-22 12:00:00|11805.3|11804.4|11803.6|11802.7|11807.6|11806.5|11802.1|11801.2|745
1661169900000|2022-08-22 12:05:00|11803.7|11802.8|11808|11807.1|11810.2|11809|11800.8|11799.7|907
1661170200000|2022-08-22 12:10:00|11807.8|11806.9|11813.8|11812.9|11815.1|11813.8|11807.7|11806.5|740
1661170500000|2022-08-22 12:15:00|11814.1|11812.6|11812.1|11811.2|11814.4|11813.2|11805.4|11804.1|757
1661170800000|2022-08-22 12:20:00|11812.2|11811.3|11813.9|11813|11819.4|11818.2|11812.2|11811.3|914
1661171100000|2022-08-22 12:25:00|11813.7|11812.8|11816.8|11815.9|11817.4|11816.2|11812|11811.1|691
1661171400000|2022-08-22 12:30:00|11816.7|11815.8|11818.8|11817.9|11823.2|11822.3|11815.7|11814.8|707
1661171700000|2022-08-22 12:35:00|11818.7|11817.8|11818.3|11817.4|11820.6|11819.7|11816.8|11815.9|701
1661172000000|2022-08-22 12:40:00|11818.2|11817.3|11814.5|11813.6|11819|11817.8|11811.7|11810.5|679
1661172300000|2022-08-22 12:45:00|11814.1|11813.2|11815|11814.1|11815.3|11814.4|11809.8|11808.7|715
1661172600000|2022-08-22 12:50:00|11815.1|11814.2|11818.9|11818|11819|11818.1|11812.7|11811.6|638
1661172900000|2022-08-22 12:55:00|11819|11818.1|11818.9|11818|11821.3|11820.4|11816.8|11815.9|756
1661173200000|2022-08-22 13:00:00|11819.1|11818.2|11813.8|11812.9|11820.6|11819.7|11813.2|11812.3|902
1661173500000|2022-08-22 13:05:00|11813.7|11812.8|11812.7|11811.8|11819.3|11818.4|11812.6|11811.7|743
1661173800000|2022-08-22 13:10:00|11812.6|11811.7|11816.1|11815.2|11817.3|11816.2|11811.9|11811|830
1661174100000|2022-08-22 13:15:00|11816.2|11815.3|11811.2|11809.7|11819.3|11818.4|11809.9|11808.9|710
1661174400000|2022-08-22 13:20:00|11811.1|11809.6|11818.1|11817.2|11819.2|11818.1|11808.1|11807|674
1661174700000|2022-08-22 13:25:00|11817.8|11816.9|11820.9|11820|11827.6|11826.1|11816.2|11815.3|774
1661175000000|2022-08-22 13:30:00|11821.1|11820.2|11812.2|11810.7|11821.5|11820.6|11811.7|11810.6|1038
1661175300000|2022-08-22 13:35:00|11812.3|11810.8|11806.7|11805.8|11813.1|11811.9|11805|11804|1046
1661175600000|2022-08-22 13:40:00|11806.6|11805.7|11803.8|11802.9|11807.7|11806.8|11800.7|11799.7|1072
1661175900000|2022-08-22 13:45:00|11803.7|11802.8|11798.6|11797.1|11808.3|11807.4|11798.3|11796.9|1034
1661176200000|2022-08-22 13:50:00|11799|11797.5|11784.7|11783.8|11799.1|11797.7|11783.4|11782.1|1192
1661176500000|2022-08-22 13:55:00|11784.8|11783.9|11779.6|11778.7|11786.1|11784.9|11778.4|11777.5|1087
1661176800000|2022-08-22 14:00:00|11779.5|11778.6|11783.9|11783|11785.2|11784|11773.9|11772.6|1010
1661177100000|2022-08-22 14:05:00|11784.2|11783.3|11779|11778.1|11786.2|11785.3|11778.8|11777.9|822
1661177400000|2022-08-22 14:10:00|11778.9|11778|11790|11789.1|11790|11789.1|11776.3|11775.4|959
1661177700000|2022-08-22 14:15:00|11789.4|11788.5|11782.5|11781|11789.7|11788.7|11779|11777.9|829
1661178000000|2022-08-22 14:20:00|11782.2|11781.3|11777.4|11775.9|11783.5|11782.2|11775.5|11774|892
1661178300000|2022-08-22 14:25:00|11777.3|11775.8|11781.7|11780.8|11784.9|11783.8|11777.2|11775.7|893
1661178600000|2022-08-22 14:30:00|11782.1|11780.6|11790.1|11788.6|11793.7|11792.3|11781|11779.7|888
1661178900000|2022-08-22 14:35:00|11789.8|11788.3|11784.8|11783.3|11790.1|11788.9|11781.3|11779.8|880
1661179200000|2022-08-22 14:40:00|11785|11783.5|11782.6|11781.7|11791.3|11789.8|11782.1|11781.1|897
1661179500000|2022-08-22 14:45:00|11782.5|11781.6|11782.1|11781.2|11789.8|11788.6|11780.6|11779.7|883
1661179800000|2022-08-22 14:50:00|11782|11781.1|11787|11786.1|11788.2|11787.2|11775.7|11774.5|1096
1661180100000|2022-08-22 14:55:00|11786.9|11786|11789.9|11789|11793.2|11792.3|11785.1|11784|1081
1661180400000|2022-08-22 15:00:00|11789.8|11788.9|11787.4|11786.5|11792.2|11791.3|11786|11784.8|918
1661180700000|2022-08-22 15:05:00|11787.3|11786.4|11783.4|11782.5|11788.3|11787.3|11780|11779.1|726
1661181000000|2022-08-22 15:10:00|11783.2|11782.3|11775|11774.1|11786.3|11785.4|11774.8|11773.9|695
1661181300000|2022-08-22 15:15:00|11775.6|11774.7|11772|11771.1|11776.2|11775.2|11770.4|11769.4|617
1661181600000|2022-08-22 15:20:00|11772.1|11771.2|11772.9|11772|11776.1|11775.2|11771|11770.1|817
1661181900000|2022-08-22 15:25:00|11773|11772.1|11758.7|11757.8|11773.2|11772.3|11757.3|11755.8|1094
1661182200000|2022-08-22 15:30:00|11758.6|11757.7|11768.6|11767.7|11772.2|11771|11758.6|11757.2|892
1661182500000|2022-08-22 15:35:00|11767.9|11767|11753|11751.5|11768.2|11767|11752.7|11751.4|786
1661182800000|2022-08-22 15:40:00|11752.9|11751.4|11757.6|11756.1|11757.7|11756.2|11751.2|11749.7|697
1661183100000|2022-08-22 15:45:00|11757.7|11756.2|11747.8|11746.9|11757.8|11756.3|11742.6|11741.3|629
1661183400000|2022-08-22 15:50:00|11748.1|11747.2|11750.5|11749|11753.3|11752|11746.2|11744.8|650
1661183700000|2022-08-22 15:55:00|11750.3|11749.4|11750.2|11748.7|11760|11759.1|11748.9|11748|867
1661184000000|2022-08-22 16:00:00|11750.1|11748.6|11753.7|11752.2|11755.8|11754.3|11749.6|11748.4|835
1661184300000|2022-08-22 16:05:00|11753.5|11752|11761.1|11760.2|11761.5|11760.3|11752.8|11751.5|649
1661184600000|2022-08-22 16:10:00|11761.2|11760.3|11766|11765.1|11766.9|11765.7|11760.9|11759.8|692
1661184900000|2022-08-22 16:15:00|11766.5|11765|11772.7|11771.8|11773.2|11772.3|11765.8|11764.6|693
1661185200000|2022-08-22 16:20:00|11772.6|11771.7|11781.4|11779.9|11782.3|11781.3|11771.9|11771|720
1661185500000|2022-08-22 16:25:00|11781.3|11779.8|11776.5|11775|11782.3|11781.3|11775.7|11774.4|650
1661185800000|2022-08-22 16:30:00|11776.2|11774.7|11778.1|11776.6|11779.2|11777.7|11773.3|11772.1|679
1661186100000|2022-08-22 16:35:00|11778.2|11776.7|11784.1|11783.2|11785|11783.5|11777.6|11776.4|514
1661186400000|2022-08-22 16:40:00|11784.2|11783.3|11781.1|11780.2|11785|11783.5|11779.2|11778|545
1661186700000|2022-08-22 16:45:00|11781|11780.1|11775.5|11774.6|11781.4|11780.2|11772.7|11771.3|647
1661187000000|2022-08-22 16:50:00|11775.6|11774.7|11779.4|11777.9|11781.7|11780.7|11775.6|11774.5|553
1661187300000|2022-08-22 16:55:00|11779.3|11777.8|11775.6|11774.7|11779.5|11778|11772.8|11771.9|528
1661187600000|2022-08-22 17:00:00|11776|11774.5|11768.2|11767.3|11776.5|11775.6|11767.9|11766.7|640
1661187900000|2022-08-22 17:05:00|11768.3|11767.4|11766.9|11766|11774.2|11773.3|11766.3|11765.1|602
1661188200000|2022-08-22 17:10:00|11766.6|11765.7|11766.1|11765.2|11767.6|11766.2|11761.9|11760.5|585
1661188500000|2022-08-22 17:15:00|11766.4|11764.9|11768.7|11767.2|11769|11767.9|11764.6|11763.3|586
1661188800000|2022-08-22 17:20:00|11768.6|11767.1|11765|11764.1|11768.7|11767.2|11762.2|11761|401
1661189100000|2022-08-22 17:25:00|11764.9|11764|11771|11770.1|11772.1|11770.9|11764.9|11763.8|496
1661189400000|2022-08-22 17:30:00|11770.8|11769.9|11764.3|11762.8|11771.4|11770.1|11762.9|11761.7|486
1661189700000|2022-08-22 17:35:00|11764.4|11762.9|11767|11766.1|11769.4|11768.1|11763.1|11761.9|368
1661190000000|2022-08-22 17:40:00|11766.9|11766|11772.5|11771|11773.2|11772.1|11766.5|11765.3|472
1661190300000|2022-08-22 17:45:00|11772.4|11770.9|11772.5|11771|11773.3|11772.1|11770.3|11769.4|441
1661190600000|2022-08-22 17:50:00|11772.4|11770.9|11768.2|11766.7|11772.5|11771|11767.8|11766.3|319
1661190900000|2022-08-22 17:55:00|11767.8|11766.3|11756.1|11754.6|11769.7|11768.2|11755.8|11754.3|443
1661191200000|2022-08-22 18:00:00|11756|11754.5|11758.2|11757.3|11758.7|11757.5|11753.7|11752.6|425
1661191500000|2022-08-22 18:05:00|11758.1|11757.2|11760|11759.1|11761.6|11760.7|11757.4|11756.3|395
1661191800000|2022-08-22 18:10:00|11759.9|11759|11760.1|11758.6|11761.1|11759.9|11758|11756.6|351
1661192100000|2022-08-22 18:15:00|11760.2|11758.7|11763|11762.1|11763.9|11762.7|11758.7|11757.6|381
1661192400000|2022-08-22 18:20:00|11762.9|11762|11756.9|11756|11763.4|11762.4|11756.5|11755.4|425
1661192700000|2022-08-22 18:25:00|11756.8|11755.9|11757.6|11756.1|11759.8|11758.5|11756.5|11755.6|374
1661193000000|2022-08-22 18:30:00|11757.4|11755.9|11758.7|11757.8|11759.9|11759|11755.6|11754.5|359
1661193300000|2022-08-22 18:35:00|11758.9|11758|11758|11757.1|11760|11759|11756.6|11755.5|376
1661193600000|2022-08-22 18:40:00|11757.9|11757|11756|11754.5|11760|11758.9|11754.8|11753.9|372
1661193900000|2022-08-22 18:45:00|11755.8|11754.3|11752.8|11751.9|11757.1|11755.9|11752.7|11751.7|316
1661194200000|2022-08-22 18:50:00|11752.9|11752|11753.1|11752.2|11755.4|11754|11752.4|11751.5|334
1661194500000|2022-08-22 18:55:00|11753|11752.1|11753|11752.1|11755.1|11754|11752.3|11751.1|424
1661194800000|2022-08-22 19:00:00|11753.4|11751.9|11761.3|11759.8|11762.3|11761|11753.1|11751.9|484
1661195100000|2022-08-22 19:05:00|11761.2|11759.7|11760.1|11759.2|11762.6|11761.7|11759.9|11758.8|325
1661195400000|2022-08-22 19:10:00|11760.2|11759.3|11767.7|11766.8|11768|11767.1|11760.2|11759.3|425
1661195700000|2022-08-22 19:15:00|11767.8|11766.9|11763.8|11762.3|11768.9|11767.4|11763.7|11762.2|358
1661196000000|2022-08-22 19:20:00|11763.9|11762.4|11763.6|11762.1|11764.8|11763.4|11761.8|11760.3|363
1661196300000|2022-08-22 19:25:00|11764.1|11762.6|11763|11762.1|11765.6|11764.4|11762.7|11761.5|312
1661196600000|2022-08-22 19:30:00|11763.1|11762.2|11761.3|11759.8|11765.1|11763.8|11760.2|11758.9|391
1661196900000|2022-08-22 19:35:00|11761|11760.1|11761.6|11760.1|11763.7|11762.5|11760.9|11759.6|369
1661197200000|2022-08-22 19:40:00|11761.9|11760.4|11757.3|11755.8|11761.9|11760.5|11756.5|11755|335
1661197500000|2022-08-22 19:45:00|11757.2|11755.7|11761.3|11759.8|11761.9|11760.5|11757.1|11755.6|371
1661197800000|2022-08-22 19:50:00|11761.4|11759.9|11762.4|11760.9|11766.1|11764.6|11760.4|11759.4|540
1661198100000|2022-08-22 19:55:00|11762.3|11760.8|11765.3|11763.8|11766.2|11764.7|11761.4|11760.2|526
1661198400000|2022-08-22 20:00:00|11765.4|11763.9|11766.5|11765|11768.1|11766.4|11765.1|11763.9|278
1661198700000|2022-08-22 20:05:00|11766.4|11764.9|11767|11766.1|11767.4|11766.1|11764.2|11762.4|240
1661199000000|2022-08-22 20:10:00|11767.3|11765.8|11769.2|11767.7|11769.4|11768|11765.9|11764.6|215
1661199300000|2022-08-22 20:15:00|11769.1|11767.6|11766.8|11765.3|11769.7|11767.7|11765.7|11764.6|191
1661199600000|2022-08-22 20:20:00|11766.7|11765.2|11767.6|11766.1|11768.6|11767.3|11766.5|11765.2|140
1661199900000|2022-08-22 20:25:00|11767.7|11766.2|11765.5|11764|11767.7|11766.3|11765.2|11764|334
1661200200000|2022-08-22 20:30:00|11765.7|11764.2|11769|11766.8|11769|11767.1|11765.5|11764|218
1661200500000|2022-08-22 20:35:00|11768.9|11766.7|11768.4|11766.9|11769.7|11768|11767.8|11765.9|255
1661200800000|2022-08-22 20:40:00|11768.7|11766.6|11767.3|11765.8|11768.8|11767|11767.3|11765.8|186
1661201100000|2022-08-22 20:45:00|11767.5|11766|11767.3|11765.8|11768.3|11767.1|11766.8|11765.4|137
1661201400000|2022-08-22 20:50:00|11767.2|11765.7|11766.1|11764.6|11768.1|11766.2|11765.8|11764.2|253
1661201700000|2022-08-22 20:55:00|11766.2|11764.7|11772.5|11761.5|11773.4|11765.3|11765.8|11760|671
1661202000000|2022-08-22 21:00:00|11772.2|11761.2|11770|11760|11780.7|11769.7|11769|11759.8|91
1661202300000|2022-08-22 21:05:00|11769.5|11759.9|11767.3|11760.1|11770.2|11760.8|11766|11759.2|80
1661202600000|2022-08-22 21:10:00|11766.9|11760.2|11768.1|11763.7|11770.9|11763.7|11765.6|11758.7|227
1661202900000|2022-08-22 21:15:00|11768.5|11763.6|11767.4|11759.7|11770.4|11763.7|11761.1|11750.1|398
1661203200000|2022-08-22 21:20:00|11767.3|11759.8|11768.1|11757.1|11768.4|11762.1|11765.1|11756.9|269
1661203500000|2022-08-22 21:25:00|11767.9|11756.9|11766.4|11760.1|11769.8|11762.5|11765.6|11756.9|184
1661203800000|2022-08-22 21:30:00|11766.2|11760.3|11767.1|11759.9|11768.7|11761.6|11765.8|11757.7|223
1661204100000|2022-08-22 21:35:00|11767.3|11759.8|11768|11759.8|11770.2|11763|11765.9|11757.3|245
1661204400000|2022-08-22 21:40:00|11769.4|11758.6|11766.1|11759|11769.4|11761.5|11764.2|11758.6|203
1661204700000|2022-08-22 21:45:00|11765.7|11759.4|11766.6|11757.3|11771|11761.8|11761.4|11750.4|304
1661205000000|2022-08-22 21:50:00|11766.5|11756.6|11768|11759.6|11771.2|11760.9|11762.1|11751.1|378
1661205300000|2022-08-22 21:55:00|11769|11758|11768.7|11762.9|11770.2|11763.1|11765.7|11757|237
1661205600000|2022-08-22 22:00:00|11768.1|11763.2|11767.1|11764.2|11770.6|11764.8|11766|11755.8|335
1661205900000|2022-08-22 22:05:00|11767.5|11764.1|11767.8|11764.7|11769|11764.7|11763.7|11760.6|300
1661206200000|2022-08-22 22:10:00|11767.9|11764.6|11767|11763.9|11768.7|11765|11765.8|11762.6|318
1661206500000|2022-08-22 22:15:00|11767.4|11763.3|11765.9|11763|11767.4|11763.9|11765.6|11762.8|848
1661206800000|2022-08-22 22:20:00|11765.6|11762.9|11765.8|11763.6|11767.7|11765.1|11765.1|11762.2|612
1661207100000|2022-08-22 22:25:00|11765.7|11763.5|11765.3|11763.8|11767|11764.5|11765.3|11763.1|614
1661207400000|2022-08-22 22:30:00|11765.6|11763.4|11765.6|11763.4|11768.3|11765.7|11764.9|11762.7|697
1661207700000|2022-08-22 22:35:00|11765.7|11763.5|11766.6|11765.1|11768.8|11765.8|11764.8|11762.8|733
1661208000000|2022-08-22 22:40:00|11767|11764.8|11768.9|11766.8|11770.2|11768|11766|11763|727
1661208300000|2022-08-22 22:45:00|11768.6|11767.1|11768.6|11767.1|11769.7|11767.7|11767.5|11765.3|686
1661208600000|2022-08-22 22:50:00|11769|11766.9|11770.7|11768.4|11770.9|11768.8|11768.4|11766.4|651
1661208900000|2022-08-22 22:55:00|11770.8|11768.3|11770.5|11768|11771.4|11769.1|11769.8|11767|557
1661209200000|2022-08-22 23:00:00|11770.4|11768.3|11770.4|11768.9|11771.2|11769.6|11769.3|11767.6|344
1661209500000|2022-08-22 23:05:00|11770.3|11768.8|11768.4|11766.9|11770.3|11768.8|11767.8|11766.3|222
1661209800000|2022-08-22 23:10:00|11768.3|11766.8|11767.7|11766.2|11769|11767.5|11767.4|11765.9|234
1661210100000|2022-08-22 23:15:00|11767.6|11766.1|11765.3|11763.8|11768.4|11766.9|11764.8|11763.3|320
1661210400000|2022-08-22 23:20:00|11765.4|11763.9|11764.8|11763.3|11766.2|11764.7|11764.5|11763|246
1661210700000|2022-08-22 23:25:00|11764.9|11763.4|11763|11761.5|11765.8|11764.3|11762.4|11760.9|261
1661211000000|2022-08-22 23:30:00|11763.1|11761.6|11764.1|11762.6|11764.2|11762.7|11761.5|11760|252
1661211300000|2022-08-22 23:35:00|11764.2|11762.7|11764.4|11762.9|11764.7|11763.5|11763.4|11762.3|200
1661211600000|2022-08-22 23:40:00|11764.5|11763|11765.8|11764.3|11765.8|11764.3|11764.1|11762.7|277
1661211900000|2022-08-22 23:45:00|11765.9|11764.4|11764.3|11762.8|11765.9|11764.6|11763.5|11762|232
1661212200000|2022-08-22 23:50:00|11764.2|11762.7|11766|11764.5|11766.5|11765|11764.1|11762.6|163
1661212500000|2022-08-22 23:55:00|11765.9|11764.4|11766.3|11764.8|11767.1|11765.6|11765.2|11763.7|202
1661212800000|2022-08-23 00:00:00|11766.4|11764.9|11759.1|11757.6|11767.5|11766|11758.3|11756.9|621
1661213100000|2022-08-23 00:05:00|11758.8|11757.3|11762.7|11761.2|11762.7|11761.3|11758.6|11757.1|598
1661213400000|2022-08-23 00:10:00|11762.6|11761.1|11761|11760.1|11763.8|11762.9|11760.6|11759.7|410
1661213700000|2022-08-23 00:15:00|11761.4|11760.5|11765.3|11764.4|11765.7|11764.6|11758.3|11756.8|505
1661214000000|2022-08-23 00:20:00|11765.4|11764.5|11769.2|11768.3|11769.5|11768.4|11765.4|11764.5|498
1661214300000|2022-08-23 00:25:00|11769.1|11768.2|11773.6|11772.7|11776.2|11774.7|11767.1|11765.8|684
1661214600000|2022-08-23 00:30:00|11773.5|11772.6|11775.4|11774.5|11776.9|11775.6|11772.4|11771.5|647
1661214900000|2022-08-23 00:35:00|11775.7|11774.2|11779.1|11777.6|11782.7|11781.8|11775.4|11774.1|952
1661215200000|2022-08-23 00:40:00|11779.2|11777.7|11776.8|11775.3|11779.3|11777.8|11775.8|11774.3|1036
1661215500000|2022-08-23 00:45:00|11776.9|11775.4|11777.1|11775.6|11778.9|11777.4|11775.7|11774.2|598
1661215800000|2022-08-23 00:50:00|11777.3|11775.8|11776.8|11775.3|11779.8|11778.3|11776.4|11775|799
1661216100000|2022-08-23 00:55:00|11777|11775.5|11775.1|11773.6|11780.1|11779.2|11774.8|11773.4|624
1661216400000|2022-08-23 01:00:00|11775.2|11773.7|11776.6|11775.1|11779.7|11778.5|11774.2|11773.1|656
1661216700000|2022-08-23 01:05:00|11776.7|11775.2|11783.5|11782.6|11785.7|11784.8|11776.3|11775.1|552
1661217000000|2022-08-23 01:10:00|11783.6|11782.7|11780.1|11778.6|11784.3|11783.2|11779.7|11778.5|516
1661217300000|2022-08-23 01:15:00|11780.3|11778.8|11776.5|11775|11781.5|11780.4|11775.4|11774.1|551
1661217600000|2022-08-23 01:20:00|11776.2|11775.3|11776.5|11775|11778.9|11777.9|11775.5|11774.5|448
1661217900000|2022-08-23 01:25:00|11776.6|11775.1|11776.9|11776|11777.5|11776.3|11774.5|11773.6|395
1661218200000|2022-08-23 01:30:00|11776.8|11775.9|11774.8|11773.3|11777.5|11776.3|11772.3|11771.1|491
1661218500000|2022-08-23 01:35:00|11774.9|11773.4|11770.9|11769.4|11775.4|11774|11769.9|11768.6|569
1661218800000|2022-08-23 01:40:00|11771|11769.5|11768.1|11767.2|11773|11771.7|11767.9|11767|674
1661219100000|2022-08-23 01:45:00|11768|11767.1|11770.1|11768.6|11772|11771|11766.2|11765|597
1661219400000|2022-08-23 01:50:00|11770.2|11768.7|11772.2|11770.7|11773.3|11771.8|11769|11767.9|488
1661219700000|2022-08-23 01:55:00|11772.1|11770.6|11774.2|11772.7|11775.6|11774.1|11771.2|11769.9|400
1661220000000|2022-08-23 02:00:00|11774.3|11772.8|11771.3|11770.4|11775.2|11773.7|11771.3|11770.2|491
1661220300000|2022-08-23 02:05:00|11771.2|11770.3|11771.7|11770.2|11772.9|11771.7|11769.8|11768.3|434
1661220600000|2022-08-23 02:10:00|11771.4|11770.5|11772.1|11771.2|11774.1|11772.8|11770.5|11769.2|398
1661220900000|2022-08-23 02:15:00|11772|11771.1|11769.8|11768.9|11772.1|11771.2|11769.5|11768.2|355
1661221200000|2022-08-23 02:20:00|11769.7|11768.8|11774|11772.5|11775.2|11773.9|11769.7|11768.8|445
1661221500000|2022-08-23 02:25:00|11774.2|11772.7|11771.2|11770.3|11774.2|11772.9|11770.5|11769.2|377
1661221800000|2022-08-23 02:30:00|11771.3|11770.4|11768.1|11767.2|11772|11770.8|11767.9|11766.7|478
1661222100000|2022-08-23 02:35:00|11768|11767.1|11767.4|11765.9|11770.6|11769.4|11766.5|11765.6|365
1661222400000|2022-08-23 02:40:00|11767.3|11765.8|11768.2|11766.7|11768.6|11767.4|11766.3|11765|340
1661222700000|2022-08-23 02:45:00|11768.3|11766.8|11772.6|11771.1|11772.7|11771.5|11768.1|11766.6|451
1661223000000|2022-08-23 02:50:00|11772.7|11771.2|11772.3|11770.8|11773.9|11772.4|11770.6|11769.2|455
1661223300000|2022-08-23 02:55:00|11772|11770.5|11773.1|11771.6|11773.3|11772.1|11771.3|11769.8|428
1661223600000|2022-08-23 03:00:00|11773.2|11771.7|11772.7|11771.2|11774.6|11773.5|11772.2|11770.9|426
1661223900000|2022-08-23 03:05:00|11772.8|11771.3|11771.8|11770.3|11773.7|11772.2|11770.6|11769.3|378
1661224200000|2022-08-23 03:10:00|11771.7|11770.2|11771.7|11770.8|11772.3|11771.2|11767.5|11766.3|464
1661224500000|2022-08-23 03:15:00|11771.8|11770.9|11772.2|11770.7|11774.2|11773.2|11771.2|11770.3|496
1661224800000|2022-08-23 03:20:00|11772.3|11770.8|11774.3|11773.4|11774.5|11773.6|11771.5|11770.4|342
1661225100000|2022-08-23 03:25:00|11774.2|11773.3|11773.2|11772.3|11774.5|11773.4|11772.5|11771.2|411
1661225400000|2022-08-23 03:30:00|11773.3|11772.4|11772.6|11771.7|11773.7|11772.4|11770.6|11769.6|390
1661225700000|2022-08-23 03:35:00|11772.5|11771.6|11775.4|11774.5|11776.1|11774.8|11771.6|11770.2|436
1661226000000|2022-08-23 03:40:00|11775.5|11774.6|11775.5|11774.6|11776.6|11775.5|11774.2|11773.1|330
1661226300000|2022-08-23 03:45:00|11775.4|11774.5|11774.6|11773.7|11776.1|11775.1|11773.7|11772.5|385
1661226600000|2022-08-23 03:50:00|11774.7|11773.8|11772.4|11771.5|11775.4|11774.3|11771.8|11770.6|286
1661226900000|2022-08-23 03:55:00|11772.5|11771.6|11772.4|11770.9|11774.5|11773.1|11772|11770.8|367
1661227200000|2022-08-23 04:00:00|11772.3|11770.8|11775.5|11774|11775.6|11774.1|11771.8|11770.8|397
1661227500000|2022-08-23 04:05:00|11775.6|11774.1|11773|11771.5|11776.2|11774.9|11772.3|11771.1|294
1661227800000|2022-08-23 04:10:00|11773.1|11771.6|11769.9|11768.4|11773.1|11771.7|11769.8|11768.3|318
1661228100000|2022-08-23 04:15:00|11770.1|11768.6|11770|11768.5|11771|11769.9|11769|11767.9|197
1661228400000|2022-08-23 04:20:00|11770.1|11768.6|11771.5|11770|11771.6|11770.3|11769.6|11768.2|264
1661228700000|2022-08-23 04:25:00|11771.6|11770.1|11771.3|11770.4|11772.3|11770.8|11769.7|11768.2|300
1661229000000|2022-08-23 04:30:00|11771.2|11770.3|11773.2|11771.7|11773.4|11772.1|11769.8|11768.3|363
1661229300000|2022-08-23 04:35:00|11773.3|11771.8|11773.1|11771.6|11774.2|11773|11772.6|11771.4|254
1661229600000|2022-08-23 04:40:00|11773|11771.5|11773.4|11771.9|11774.1|11773|11772.5|11771.1|248
1661229900000|2022-08-23 04:45:00|11773.5|11772|11771.5|11770|11773.8|11772.6|11770.5|11769.1|313
1661230200000|2022-08-23 04:50:00|11771.6|11770.1|11767.8|11766.9|11771.9|11770.7|11767.1|11766|381
1661230500000|2022-08-23 04:55:00|11767.9|11767|11764.4|11762.9|11768.6|11767.5|11764.1|11762.9|265
1661230800000|2022-08-23 05:00:00|11763.8|11762.6|11765.3|11763.8|11766.7|11765.4|11763.8|11762.6|348
1661231100000|2022-08-23 05:05:00|11765.2|11763.7|11764|11763.1|11766.8|11765.4|11762.4|11761.2|329
1661231400000|2022-08-23 05:10:00|11764.4|11762.9|11758.7|11757.2|11766.6|11765.7|11757.6|11756.7|498
1661231700000|2022-08-23 05:15:00|11758.8|11757.3|11758.5|11757|11759.4|11758.1|11756.8|11755.4|364
1661232000000|2022-08-23 05:20:00|11758.2|11756.7|11750.6|11749.1|11758.4|11756.9|11747|11745.5|732
1661232300000|2022-08-23 05:25:00|11750.9|11749.4|11748.8|11747.3|11752.5|11751|11748.6|11747.2|490
1661232600000|2022-08-23 05:30:00|11748.9|11747.4|11750.8|11749.3|11751.5|11750|11747.1|11746|392
1661232900000|2022-08-23 05:35:00|11750.7|11749.2|11749.9|11749|11752.5|11751.3|11749.6|11748.4|477
1661233200000|2022-08-23 05:40:00|11750.4|11748.9|11754.7|11753.2|11755.7|11754.4|11750.4|11748.9|516
1661233500000|2022-08-23 05:45:00|11754.3|11753.4|11750.6|11749.7|11754.6|11753.4|11750.2|11748.9|452
1661233800000|2022-08-23 05:50:00|11750.5|11749.6|11748.1|11747.2|11751.6|11750.2|11746.7|11745.4|613
1661234100000|2022-08-23 05:55:00|11748.2|11747.3|11746.7|11745.2|11751|11749.6|11746.4|11745.2|492
1661234400000|2022-08-23 06:00:00|11746.8|11745.3|11747.5|11746|11748.5|11747.2|11740.8|11739.3|880
1661234700000|2022-08-23 06:05:00|11747.4|11745.9|11744|11742.5|11748.1|11746.7|11740.7|11739.6|801
1661235000000|2022-08-23 06:10:00|11744.1|11742.6|11742.4|11740.9|11747.2|11745.7|11741.6|11740.3|737
1661235300000|2022-08-23 06:15:00|11742.5|11741|11739.7|11738.2|11742.7|11741.2|11735.7|11734.5|813
1661235600000|2022-08-23 06:20:00|11739.6|11738.1|11734.5|11733|11740.2|11738.7|11733.5|11732.5|700
1661235900000|2022-08-23 06:25:00|11734.7|11733.2|11735.1|11733.6|11738.8|11737.7|11729.7|11728.2|740
1661236200000|2022-08-23 06:30:00|11735.3|11733.8|11724|11722.5|11735.3|11733.8|11723.2|11722|815
1661236500000|2022-08-23 06:35:00|11724.1|11722.6|11724|11723.1|11725.4|11724.2|11718|11716.8|856
1661236800000|2022-08-23 06:40:00|11724.1|11723.2|11726.5|11725|11726.6|11725.1|11721.3|11719.8|792
1661237100000|2022-08-23 06:45:00|11726.7|11725.2|11732.3|11731.4|11734.3|11732.8|11725.7|11724.7|930
1661237400000|2022-08-23 06:50:00|11732.6|11731.1|11728.3|11726.8|11735.9|11734.6|11727.9|11726.4|718
1661237700000|2022-08-23 06:55:00|11728.2|11726.7|11728.8|11727.3|11729.9|11728.4|11725.1|11723.6|712
1661238000000|2022-08-23 07:00:00|11729|11727.5|11744.6|11743.7|11744.6|11743.7|11728.9|11727.4|1195
1661238300000|2022-08-23 07:05:00|11744.7|11743.8|11741.2|11740.3|11748.5|11747.3|11737.2|11735.7|898
1661238600000|2022-08-23 07:10:00|11741.5|11740|11737.1|11735.6|11747|11746.1|11736.9|11735.2|1047
1661238900000|2022-08-23 07:15:00|11737.4|11735.3|11735.2|11734.3|11742.1|11740.6|11732.9|11731.3|1212
1661239200000|2022-08-23 07:20:00|11735.3|11734.4|11748.4|11746.9|11751.9|11750.7|11735.3|11734.1|975
1661239500000|2022-08-23 07:25:00|11748.3|11746.8|11746.1|11743.7|11749.5|11748.1|11742.3|11740.8|898
1661239800000|2022-08-23 07:30:00|11748.5|11743.6|11756.4|11754.9|11765.4|11760|11748.4|11743.6|1447
1661240100000|2022-08-23 07:35:00|11756.2|11754.7|11763.8|11762.3|11764.4|11763.1|11754.5|11753|1075
1661240400000|2022-08-23 07:40:00|11763.6|11762.1|11774.4|11772.9|11779.9|11778.6|11762.5|11761.3|1434
1661240700000|2022-08-23 07:45:00|11774.3|11772.8|11769.9|11768.4|11775.1|11773.6|11767.9|11766.6|859
1661241000000|2022-08-23 07:50:00|11770|11768.5|11767.5|11766.6|11774.8|11773.4|11765.6|11764.7|690
1661241300000|2022-08-23 07:55:00|11767.4|11766.5|11766|11764.5|11768.8|11767.9|11764.9|11763.4|599
1661241600000|2022-08-23 08:00:00|11766.1|11764.6|11759.5|11758|11769.2|11767.7|11758.8|11757.8|948
1661241900000|2022-08-23 08:05:00|11759.3|11757.8|11761.5|11760.6|11763.5|11762.6|11757|11756.1|844
1661242200000|2022-08-23 08:10:00|11761.6|11760.7|11768.1|11767.2|11772.5|11771.5|11761.6|11760.7|1135
1661242500000|2022-08-23 08:15:00|11768.2|11767.3|11771.7|11770.8|11773.6|11772.3|11766.1|11765|902
1661242800000|2022-08-23 08:20:00|11772|11771.1|11763.9|11762.4|11773.7|11772.8|11762.2|11760.8|753
1661243100000|2022-08-23 08:25:00|11764.3|11762.8|11757|11751.8|11768.4|11767.2|11755.4|11747.2|810
1661243400000|2022-08-23 08:30:00|11757.4|11751|11772.3|11770.8|11772.5|11770.8|11746|11735|1350
1661243700000|2022-08-23 08:35:00|11772.4|11770.9|11768|11766.5|11774.4|11772.9|11761.4|11759.9|733
1661244000000|2022-08-23 08:40:00|11768.1|11766.6|11773.9|11772.4|11777.3|11775.8|11767.5|11766.3|790
1661244300000|2022-08-23 08:45:00|11774|11772.5|11765.2|11764.3|11776|11774.8|11765.2|11764.3|752
1661244600000|2022-08-23 08:50:00|11765.5|11764|11767.1|11766.2|11774.2|11773.1|11763|11761.6|930
1661244900000|2022-08-23 08:55:00|11766.8|11765.9|11778.4|11776.9|11779|11777.8|11765.9|11764.7|940
1661245200000|2022-08-23 09:00:00|11778.3|11776.8|11769.5|11768|11778.3|11776.8|11762.7|11761.2|989
1661245500000|2022-08-23 09:05:00|11769.4|11767.9|11777.3|11776.4|11783.3|11782.4|11769.1|11767.6|836
1661245800000|2022-08-23 09:10:00|11777.2|11776.3|11769.4|11768.5|11777.4|11776.4|11769.2|11767.8|633
1661246100000|2022-08-23 09:15:00|11769.3|11768.4|11763.5|11762.6|11770.2|11769|11762|11760.7|751
1661246400000|2022-08-23 09:20:00|11763.6|11762.7|11755.9|11754.4|11769.5|11768.3|11755.4|11754|841
1661246700000|2022-08-23 09:25:00|11756|11754.5|11759.6|11758.1|11762.9|11761.4|11754.6|11753.4|705
1661247000000|2022-08-23 09:30:00|11759.7|11758.2|11765.1|11764.2|11766.7|11765.4|11759.4|11757.9|703
1661247300000|2022-08-23 09:35:00|11765.4|11763.9|11766.7|11765.8|11767|11765.8|11761.3|11760.2|595
1661247600000|2022-08-23 09:40:00|11766.6|11765.7|11766.3|11764.8|11770.5|11769.3|11759|11757.8|705
1661247900000|2022-08-23 09:45:00|11766.5|11765|11773.9|11772.4|11775|11773.5|11764.3|11763|775
1661248200000|2022-08-23 09:50:00|11773.8|11772.3|11772.7|11771.2|11774.8|11773.7|11771|11769.7|584
1661248500000|2022-08-23 09:55:00|11772.5|11771.6|11777.6|11776.7|11778.3|11777|11770.4|11769.4|706
1661248800000|2022-08-23 10:00:00|11777.5|11776.6|11774.1|11773.2|11781.4|11780.3|11774.1|11773.2|657
1661249100000|2022-08-23 10:05:00|11774|11773.1|11766.4|11764.9|11775.8|11774.6|11765.1|11763.6|522
1661249400000|2022-08-23 10:10:00|11766.7|11765.2|11756|11754.5|11767.8|11766.3|11755.4|11753.9|646
1661249700000|2022-08-23 10:15:00|11755.9|11754.4|11750.5|11749|11757.9|11756.4|11750.1|11748.6|741
1661250000000|2022-08-23 10:20:00|11750.6|11749.1|11748.7|11747.2|11752.6|11751.1|11747.6|11746.1|650
1661250300000|2022-08-23 10:25:00|11748.6|11747.1|11751.2|11750.3|11751.5|11750.4|11746.4|11745.1|783
1661250600000|2022-08-23 10:30:00|11752|11750.5|11753.2|11751.7|11755.2|11753.8|11749.5|11748|746
1661250900000|2022-08-23 10:35:00|11753|11751.5|11748.1|11747.2|11754.1|11753.1|11747.1|11746.1|568
1661251200000|2022-08-23 10:40:00|11748.2|11747.3|11758.9|11758|11759.1|11758.2|11748.1|11747.2|724
1661251500000|2022-08-23 10:45:00|11759|11758.1|11764.1|11762.6|11766.2|11764.7|11758.3|11757.2|754
1661251800000|2022-08-23 10:50:00|11764|11762.5|11763.2|11762.3|11765.9|11764.9|11760.9|11760|705
1661252100000|2022-08-23 10:55:00|11763.3|11762.4|11763.9|11763|11765.9|11765|11761.7|11760.3|664
1661252400000|2022-08-23 11:00:00|11763.7|11762.8|11766.5|11765|11768.2|11767.2|11762.6|11761.7|592
1661252700000|2022-08-23 11:05:00|11766.3|11764.8|11773.2|11772.3|11773.3|11772.4|11761.4|11760.5|713
1661253000000|2022-08-23 11:10:00|11773.1|11772.2|11776.4|11775.5|11777.7|11776.7|11771.3|11770.1|583
1661253300000|2022-08-23 11:15:00|11776.5|11775.6|11776.3|11774.8|11779.3|11778.4|11774.3|11773.1|658
1661253600000|2022-08-23 11:20:00|11776.2|11774.7|11777.2|11775.7|11779.3|11778.1|11775.7|11774.7|550
1661253900000|2022-08-23 11:25:00|11777|11776.1|11770|11769.1|11777.6|11776.4|11769|11767.8|496
1661254200000|2022-08-23 11:30:00|11770.1|11769.2|11765.6|11764.1|11771.9|11771|11763.9|11762.8|662
1661254500000|2022-08-23 11:35:00|11765.3|11764.4|11770|11769.1|11771.1|11770.1|11765.1|11763.9|601
1661254800000|2022-08-23 11:40:00|11770.2|11768.7|11772.3|11771.4|11772.7|11771.8|11767.7|11766.6|613
1661255100000|2022-08-23 11:45:00|11772.4|11771.5|11772.5|11771.6|11776.5|11775.6|11768.8|11767.6|845
1661255400000|2022-08-23 11:50:00|11772.3|11771.4|11776|11775.1|11779.7|11778.8|11770.2|11769.3|735
1661255700000|2022-08-23 11:55:00|11773.8|11772.9|11768.6|11767.1|11775.6|11774.5|11765.4|11764.4|1021
1661256000000|2022-08-23 12:00:00|11768.1|11766.6|11766.8|11765.9|11774.7|11773.6|11765.6|11764.4|1187
1661256300000|2022-08-23 12:05:00|11766.5|11765.6|11770.6|11769.7|11771.2|11770.1|11765.4|11764.3|724
1661256600000|2022-08-23 12:10:00|11770.9|11770|11769.9|11769|11776.2|11775|11767|11765.8|758
1661256900000|2022-08-23 12:15:00|11770|11769.1|11763.4|11762.5|11772.1|11771|11763.4|11762.5|671
1661257200000|2022-08-23 12:20:00|11763.7|11762.8|11755.5|11754|11765.3|11764.3|11753.3|11752.1|873
1661257500000|2022-08-23 12:25:00|11755.4|11753.9|11755.9|11755|11760.1|11759.2|11753.7|11752.4|947
1661257800000|2022-08-23 12:30:00|11755.6|11754.7|11754.4|11752.9|11757.9|11757|11750|11749|935
1661258100000|2022-08-23 12:35:00|11754.1|11752.6|11755.1|11754.2|11756.5|11755.2|11750.3|11749|838
1661258400000|2022-08-23 12:40:00|11755.2|11754.3|11765.6|11764.7|11769.2|11768|11755.1|11754.2|969
1661258700000|2022-08-23 12:45:00|11765.5|11764.6|11763.4|11761.9|11768.6|11767.5|11762.5|11761.3|786
1661259000000|2022-08-23 12:50:00|11762.7|11761.8|11768.3|11766.8|11770.3|11769.1|11757.1|11756.2|822
1661259300000|2022-08-23 12:55:00|11768.2|11766.7|11765.3|11764.4|11770.3|11769.1|11761.2|11759.8|792
1661259600000|2022-08-23 13:00:00|11765.2|11764.3|11763.4|11761.9|11766.8|11765.7|11757.4|11756.4|866
1661259900000|2022-08-23 13:05:00|11763.3|11761.8|11760.6|11759.1|11770.6|11769.7|11760.4|11759.1|802
1661260200000|2022-08-23 13:10:00|11760.3|11759.4|11769.1|11768.2|11769.7|11768.4|11758.7|11757.8|847
1661260500000|2022-08-23 13:15:00|11769|11768.1|11769|11767.5|11769.7|11768.8|11763.6|11762.2|854
1661260800000|2022-08-23 13:20:00|11768.8|11767.3|11783.4|11781.9|11784.3|11783.1|11765.7|11764.5|1107
1661261100000|2022-08-23 13:25:00|11783.2|11781.7|11779.1|11778.2|11783.4|11782.2|11773.1|11772.2|1005
1661261400000|2022-08-23 13:30:00|11779.2|11778.3|11784.1|11783.2|11784.1|11783.2|11772.6|11771.6|1194
1661261700000|2022-08-23 13:35:00|11784.2|11783.3|11798.3|11796.8|11809|11807.5|11781.3|11780.2|1597
1661262000000|2022-08-23 13:40:00|11798.2|11796.7|11801|11798.4|11807.2|11805.9|11798.2|11796.5|1187
1661262300000|2022-08-23 13:45:00|11800.5|11799|11844.8|11843.3|11851.6|11850.1|11800.5|11799|2008
1661262600000|2022-08-23 13:50:00|11845.1|11843.6|11828.3|11826.8|11849.5|11848|11827.3|11825.8|1614
1661262900000|2022-08-23 13:55:00|11828.2|11826.7|11845|11842|11845|11842.5|11827|11825.5|1279
1661263200000|2022-08-23 14:00:00|11844.7|11841.9|11848.2|11846.7|11869.1|11867.3|11840.3|11837.9|1932
1661263500000|2022-08-23 14:05:00|11848.3|11846.8|11867.8|11866.3|11868.3|11866.8|11848.3|11846.8|1465
1661263800000|2022-08-23 14:10:00|11867.7|11866.2|11868|11866.5|11878.7|11877.2|11866.3|11864.8|1599
1661264100000|2022-08-23 14:15:00|11867.9|11866.4|11848.1|11846.6|11870.5|11869|11847.9|11846.4|1601
1661264400000|2022-08-23 14:20:00|11848.2|11846.7|11855|11853.5|11857.7|11856.2|11845.5|11844|1250
1661264700000|2022-08-23 14:25:00|11854.9|11853.4|11840.5|11839|11855.7|11854.2|11840.4|11838.9|1078
1661265000000|2022-08-23 14:30:00|11840.2|11838.7|11841.1|11839.6|11845.1|11843.9|11838.2|11836.7|1150
1661265300000|2022-08-23 14:35:00|11841.3|11839.8|11828.3|11826.8|11843.1|11841.6|11827.2|11825.7|1222
1661265600000|2022-08-23 14:40:00|11828.5|11827|11834.3|11832.8|11835.5|11834|11823.1|11821.6|1222
1661265900000|2022-08-23 14:45:00|11835.2|11833.7|11842.4|11840.9|11842.5|11841|11829.2|11827.7|1108
1661266200000|2022-08-23 14:50:00|11842.3|11840.8|11858.7|11857.2|11862.2|11860.8|11842.3|11840.8|1287
1661266500000|2022-08-23 14:55:00|11858.6|11857.1|11852.7|11851.8|11859.4|11858.2|11849.4|11847.9|1150
1661266800000|2022-08-23 15:00:00|11852.6|11851.7|11858.1|11857.2|11860.7|11859.6|11845.2|11843.9|1191
1661267100000|2022-08-23 15:05:00|11858.4|11856.9|11859.1|11858.2|11859.7|11858.4|11850.8|11849.9|1116
1661267400000|2022-08-23 15:10:00|11859.5|11858|11862.4|11860.9|11869.2|11867.7|11859.3|11858|1014
1661267700000|2022-08-23 15:15:00|11862.5|11861|11866.3|11864.8|11875|11873.7|11862.2|11860.9|1030
1661268000000|2022-08-23 15:20:00|11866.4|11864.9|11865|11864.1|11873.5|11872.2|11863.5|11862.2|835
1661268300000|2022-08-23 15:25:00|11865.1|11864.2|11855.1|11853.6|11865.6|11864.7|11854.4|11852.9|781
1661268600000|2022-08-23 15:30:00|11855.3|11853.8|11854.3|11852.8|11858.4|11857.5|11852.8|11851.7|982
1661268900000|2022-08-23 15:35:00|11854.8|11853.3|11853.1|11852.2|11856.9|11855.5|11850.8|11849.7|944
1661269200000|2022-08-23 15:40:00|11853.4|11851.9|11852.1|11850.6|11855.1|11853.6|11849.8|11848.9|838
1661269500000|2022-08-23 15:45:00|11852.2|11850.7|11850.5|11849|11854.2|11853|11848.9|11847.7|772
1661269800000|2022-08-23 15:50:00|11850.6|11849.1|11850.9|11850|11853.7|11852.5|11847.6|11846.4|827
1661270100000|2022-08-23 15:55:00|11850.7|11849.8|11844.5|11843.6|11853.8|11852.5|11841.9|11841|843
1661270400000|2022-08-23 16:00:00|11844.6|11843.7|11839.9|11838.4|11845.3|11844.4|11837.2|11836.3|866
1661270700000|2022-08-23 16:05:00|11839.7|11838.8|11845.1|11844.2|11845.4|11844.3|11838.4|11837.5|653
1661271000000|2022-08-23 16:10:00|11845.8|11844.9|11839.1|11837.6|11846.7|11845.5|11838.8|11837.6|565
1661271300000|2022-08-23 16:15:00|11839.2|11837.7|11840|11839.1|11840.5|11839.4|11834.7|11833.7|917
1661271600000|2022-08-23 16:20:00|11840.1|11839.2|11844.9|11844|11846.2|11845.1|11837.6|11836.7|762
1661271900000|2022-08-23 16:25:00|11844.8|11843.9|11841.1|11840.2|11847.4|11846.4|11841.1|11840.2|524
1661272200000|2022-08-23 16:30:00|11841|11840.1|11844.1|11842.6|11845.2|11844|11840|11839.1|676
1661272500000|2022-08-23 16:35:00|11844.5|11843|11850.7|11849.8|11851.7|11850.6|11844.2|11843|780
1661272800000|2022-08-23 16:40:00|11850.6|11849.7|11846.9|11846|11854.1|11852.9|11844.9|11843.8|630
1661273100000|2022-08-23 16:45:00|11847.1|11845.6|11848.2|11847.3|11850.8|11849.4|11843.8|11842.9|607
1661273400000|2022-08-23 16:50:00|11848.1|11847.2|11848.2|11847.3|11849.6|11848.5|11846|11845.1|559
1661273700000|2022-08-23 16:55:00|11848.5|11847.6|11849.4|11847.9|11851.3|11850.1|11847.8|11846.7|603
1661274000000|2022-08-23 17:00:00|11849|11848.1|11849.5|11848|11851|11850.1|11844.5|11843.6|568
1661274300000|2022-08-23 17:05:00|11849.7|11848.8|11842|11840.5|11850|11849.1|11840.9|11839.7|682
1661274600000|2022-08-23 17:10:00|11842.1|11840.6|11835.7|11834.8|11842.4|11841.5|11831.7|11830.7|736
1661274900000|2022-08-23 17:15:00|11835.8|11834.9|11830.1|11829.2|11837.2|11836.1|11830|11829|681
1661275200000|2022-08-23 17:20:00|11830.2|11829.3|11829.3|11827.8|11834.4|11833.3|11829|11827.8|681
1661275500000|2022-08-23 17:25:00|11829.4|11827.9|11830.4|11828.9|11832.6|11831.7|11826.3|11825.4|731
1661275800000|2022-08-23 17:30:00|11830.2|11829.3|11831.8|11830.9|11831.8|11830.9|11824.7|11823.7|583
1661276100000|2022-08-23 17:35:00|11831.7|11830.8|11826.1|11825.2|11832.9|11832|11825.9|11824.7|536
1661276400000|2022-08-23 17:40:00|11826.2|11825.3|11822.8|11821.9|11826.5|11825.6|11822.7|11821.8|413
1661276700000|2022-08-23 17:45:00|11822.9|11822|11826.4|11825.5|11826.9|11825.6|11820.4|11819.5|523
1661277000000|2022-08-23 17:50:00|11826.7|11825.2|11822.8|11821.9|11826.9|11825.6|11821.6|11820.7|555
1661277300000|2022-08-23 17:55:00|11822.9|11822|11821.7|11820.8|11825.2|11824.2|11820.8|11819.9|550
1661277600000|2022-08-23 18:00:00|11821.9|11821|11822.3|11821.4|11822.8|11821.9|11818.1|11817.2|613
1661277900000|2022-08-23 18:05:00|11822.2|11821.3|11826.8|11825.3|11827.4|11826.3|11822.2|11821.1|511
1661278200000|2022-08-23 18:10:00|11826.9|11825.4|11822.9|11822|11826.9|11825.8|11821.7|11820.5|598
1661278500000|2022-08-23 18:15:00|11823|11822.1|11823|11822.1|11825|11824.1|11822.1|11821.2|462
1661278800000|2022-08-23 18:20:00|11823.1|11822.2|11828.1|11827.2|11829.3|11827.8|11822.4|11821.3|398
1661279100000|2022-08-23 18:25:00|11828.4|11826.9|11823.9|11823|11828.4|11827.1|11823.9|11823|483
1661279400000|2022-08-23 18:30:00|11824|11823.1|11821.5|11820.6|11825.2|11824|11818.1|11817.2|636
1661279700000|2022-08-23 18:35:00|11821.7|11820.2|11823.9|11823|11824.9|11823.9|11821.2|11819.9|495
1661280000000|2022-08-23 18:40:00|11823.8|11822.9|11820.8|11819.9|11823.9|11823|11820|11819.1|455
1661280300000|2022-08-23 18:45:00|11820.5|11819.6|11819.2|11817.7|11821|11820.1|11818.5|11817.5|478
1661280600000|2022-08-23 18:50:00|11819.1|11817.6|11819.5|11818.6|11822.7|11821.8|11818.1|11817.2|477
1661280900000|2022-08-23 18:55:00|11819.6|11818.7|11817.6|11816.7|11821.8|11820.6|11817.2|11816.3|655
1661281200000|2022-08-23 19:00:00|11817.9|11817|11819.5|11818|11821.7|11820.8|11817.3|11816.4|744
1661281500000|2022-08-23 19:05:00|11819.4|11817.9|11824.1|11823.2|11825.4|11823.9|11819.2|11817.9|431
1661281800000|2022-08-23 19:10:00|11824.2|11823.3|11826.8|11825.9|11831.4|11830.3|11824|11823.1|553
1661282100000|2022-08-23 19:15:00|11826.7|11825.8|11829.1|11828.2|11829.2|11828.2|11825.2|11824|550
1661282400000|2022-08-23 19:20:00|11829|11828.1|11823.2|11822.3|11830.2|11828.9|11822.3|11820.8|715
1661282700000|2022-08-23 19:25:00|11823.3|11821.8|11825|11824.1|11827.3|11826.2|11821.8|11820.3|433
1661283000000|2022-08-23 19:30:00|11825.1|11824.2|11828.1|11827.2|11829|11827.5|11824.7|11823.6|410
1661283300000|2022-08-23 19:35:00|11828.2|11827.3|11828.3|11827.4|11830.4|11829.3|11826.7|11825.6|469
1661283600000|2022-08-23 19:40:00|11828.2|11827.3|11825.3|11824.4|11829.5|11828.6|11825|11823.9|393
1661283900000|2022-08-23 19:45:00|11825.2|11824.3|11825.9|11825|11826.7|11825.4|11823.2|11822.3|401
1661284200000|2022-08-23 19:50:00|11825.3|11824.4|11830.2|11828.7|11832.2|11830.7|11824.6|11823.6|519
1661284500000|2022-08-23 19:55:00|11830|11828.5|11829.9|11828.4|11832.3|11830.8|11828.7|11827.5|397
1661284800000|2022-08-23 20:00:00|11829.8|11828.3|11832.3|11830.8|11834.3|11832.8|11829.5|11828|275
1661285100000|2022-08-23 20:05:00|11832.2|11830.7|11833.1|11831.6|11834.3|11832.8|11832.2|11830.7|315
1661285400000|2022-08-23 20:10:00|11833.2|11831.7|11832.1|11830.6|11833.3|11831.8|11831.1|11829.6|259
1661285700000|2022-08-23 20:15:00|11831.9|11830.4|11832|11831.1|11833.3|11831.8|11831.3|11829.9|249
1661286000000|2022-08-23 20:20:00|11832.5|11831|11834.9|11834|11835.4|11834.2|11832.4|11831|188
1661286300000|2022-08-23 20:25:00|11835|11834.1|11835.2|11833.7|11837.1|11835.6|11832.6|11831.2|258
1661286600000|2022-08-23 20:30:00|11835.3|11833.8|11833.8|11832.3|11835.4|11834.2|11833.7|11832.2|166
1661286900000|2022-08-23 20:35:00|11833.7|11832.2|11837.1|11835.6|11837.3|11835.8|11833.1|11831.6|173
1661287200000|2022-08-23 20:40:00|11837.2|11835.7|11834.8|11833.3|11837.2|11835.7|11833.8|11832.3|121
1661287500000|2022-08-23 20:45:00|11834.7|11833.2|11834.2|11832.7|11834.9|11833.4|11834|11832.3|142
1661287800000|2022-08-23 20:50:00|11834.1|11832.6|11833.2|11831.7|11835|11833.5|11833.1|11831.3|236
1661288100000|2022-08-23 20:55:00|11833.8|11831.4|11840.2|11829.2|11840.7|11832.2|11831.6|11824.5|611
1661288400000|2022-08-23 21:00:00|11842.1|11831.1|11839.2|11828.2|11846|11835|11839.2|11828.2|70
1661288700000|2022-08-23 21:05:00|11839.5|11828.5|11840.7|11829.7|11841.9|11830.9|11839.2|11828.2|63
1661289000000|2022-08-23 21:10:00|11841.1|11830.1|11844|11833|11845.4|11834.4|11839|11828|181
1661289300000|2022-08-23 21:15:00|11841.2|11830.2|11834.3|11823.3|11844.2|11833.2|11831.6|11820.6|386
1661289600000|2022-08-23 21:20:00|11834.1|11823.1|11833|11825.1|11835|11827.9|11831.1|11820.7|1536
1661289900000|2022-08-23 21:25:00|11833.2|11825.3|11834.1|11824.5|11838|11829|11831.2|11822.6|976
1661290200000|2022-08-23 21:30:00|11833.4|11825.6|11832.6|11825.3|11837.4|11828.7|11832.5|11822.8|723
1661290500000|2022-08-23 21:35:00|11832.7|11825.7|11835.6|11824.6|11836.4|11828.3|11832.3|11822.5|224
1661290800000|2022-08-23 21:40:00|11835.7|11824.7|11835.4|11824.4|11838.2|11830.3|11833|11823|440
1661291100000|2022-08-23 21:45:00|11835.9|11824.9|11840|11831|11844.4|11833.4|11834.5|11824.3|894
1661291400000|2022-08-23 21:50:00|11840.2|11830.9|11841.4|11830.4|11847.6|11836.6|11836.2|11825.3|708
1661291700000|2022-08-23 21:55:00|11840.3|11829.3|11838.2|11827.2|11847.9|11836.9|11833.7|11824.1|491
1661292000000|2022-08-23 22:00:00|11836.4|11825.4|11836.8|11833.5|11841.7|11835.6|11836|11825|1168
1661292300000|2022-08-23 22:05:00|11836.9|11833.4|11838.8|11832.7|11841.1|11834.3|11835.8|11828.7|311
1661292600000|2022-08-23 22:10:00|11838.2|11833.1|11836.7|11832.6|11839.9|11834.4|11835.8|11830.5|192
1661292900000|2022-08-23 22:15:00|11837.5|11833.3|11835.9|11833.3|11838.6|11834.3|11835.4|11831.6|781
1661293200000|2022-08-23 22:20:00|11836|11833.2|11834.7|11831.9|11836.9|11834.1|11834.4|11831.3|490
1661293500000|2022-08-23 22:25:00|11834.8|11831.8|11835.5|11833.2|11835.9|11833.6|11833.6|11831.4|291
1661293800000|2022-08-23 22:30:00|11835.4|11833.1|11834.7|11832.4|11836|11833.6|11833.7|11831.5|385
1661294100000|2022-08-23 22:35:00|11834.6|11832.3|11835.1|11833.6|11835.8|11833.6|11833.6|11831.4|550
1661294400000|2022-08-23 22:40:00|11835.4|11833.1|11835.1|11832.9|11836.3|11833.8|11833.3|11831.2|679
1661294700000|2022-08-23 22:45:00|11835.2|11832.7|11836.5|11835|11838.2|11836.4|11834.6|11832.5|642
1661295000000|2022-08-23 22:50:00|11836.6|11835.1|11836.9|11834.6|11838.2|11835.4|11835.9|11834.1|357
1661295300000|2022-08-23 22:55:00|11836.8|11835|11838.3|11836.8|11839.2|11837.4|11836|11833.3|341
1661295600000|2022-08-23 23:00:00|11838.4|11836.9|11835.9|11834.4|11839.3|11837.8|11835.5|11834|477
1661295900000|2022-08-23 23:05:00|11835.8|11834.3|11836.6|11835.1|11836.9|11835.4|11834.7|11832.7|320
1661296200000|2022-08-23 23:10:00|11836.5|11835|11834.5|11833|11836.9|11835.2|11834.5|11833|311
1661296500000|2022-08-23 23:15:00|11834.7|11833.2|11835.7|11834.2|11837.3|11835.6|11834.6|11833.1|374
1661296800000|2022-08-23 23:20:00|11835.6|11834.1|11835.3|11833.8|11837.5|11836|11834.6|11833.1|310
1661297100000|2022-08-23 23:25:00|11835.4|11833.9|11832|11830.5|11836.8|11835.3|11831.8|11830.3|309
1661297400000|2022-08-23 23:30:00|11831.8|11830.3|11830.9|11829.4|11832.6|11831.1|11830.1|11828.6|236
1661297700000|2022-08-23 23:35:00|11831|11829.5|11826|11824.5|11831.5|11830|11825.6|11824.1|385
1661298000000|2022-08-23 23:40:00|11825.9|11824.4|11827.4|11825.9|11828.2|11826.7|11825.6|11824.1|370
1661298300000|2022-08-23 23:45:00|11827.3|11825.8|11827.9|11826.4|11828.3|11826.8|11826.2|11824.7|349
1661298600000|2022-08-23 23:50:00|11827.6|11826.1|11828.5|11827|11832.2|11830.7|11827.1|11825.6|283
1661298900000|2022-08-23 23:55:00|11828.6|11827.1|11830.8|11829.3|11831.2|11829.7|11828.5|11827|291
1661299200000|2022-08-24 00:00:00|11830.6|11829.1|11836|11834.5|11836.4|11834.9|11827.6|11826.4|655
1661299500000|2022-08-24 00:05:00|11835.9|11834.4|11830.3|11828.8|11835.9|11834.7|11828.7|11827.2|441
1661299800000|2022-08-24 00:10:00|11830.4|11828.9|11824.9|11823.4|11831|11829.5|11823.4|11821.9|435
1661300100000|2022-08-24 00:15:00|11825|11823.5|11819.1|11817.6|11828.2|11826.7|11818.9|11817.4|473
1661300400000|2022-08-24 00:20:00|11819|11817.5|11818.5|11817|11820.6|11819.1|11816.7|11815.2|503
1661300700000|2022-08-24 00:25:00|11818.6|11817.1|11819.7|11818.2|11820.4|11818.9|11814.1|11812.9|466
1661301000000|2022-08-24 00:30:00|11819.8|11818.3|11818.1|11816.6|11822.4|11820.9|11817.7|11816.2|500
1661301300000|2022-08-24 00:35:00|11818|11816.5|11818|11816.5|11819|11817.7|11814.6|11813.1|557
1661301600000|2022-08-24 00:40:00|11817.9|11816.4|11819.8|11818.9|11821.6|11820.6|11815.7|11814.5|588
1661301900000|2022-08-24 00:45:00|11819.9|11819|11819.2|11817.7|11822.5|11821|11818.9|11817.4|608
1661302200000|2022-08-24 00:50:00|11818.7|11817.2|11818|11816.5|11822|11820.7|11815.9|11814.4|528
1661302500000|2022-08-24 00:55:00|11817.9|11816.4|11814.1|11812.6|11819.3|11817.8|11813.7|11812.2|493
1661302800000|2022-08-24 01:00:00|11814|11812.5|11810.8|11809.3|11816.3|11814.8|11808.2|11806.7|716
1661303100000|2022-08-24 01:05:00|11810.9|11809.4|11812.9|11811.4|11814.6|11813.1|11807.8|11806.9|583
1661303400000|2022-08-24 01:10:00|11813|11811.5|11814.5|11813|11814.7|11813.2|11811.7|11810.2|418
1661303700000|2022-08-24 01:15:00|11814.6|11813.1|11819.5|11818|11820.4|11819|11814.6|11813.1|654
1661304000000|2022-08-24 01:20:00|11819.6|11818.1|11818.9|11817.4|11820.3|11819|11816.8|11815.8|509
1661304300000|2022-08-24 01:25:00|11819|11817.5|11814.8|11813.3|11820.3|11818.9|11814.8|11813.3|656
1661304600000|2022-08-24 01:30:00|11814.9|11813.4|11815.2|11813.7|11816.6|11815.4|11812.6|11811.4|687
1661304900000|2022-08-24 01:35:00|11815.3|11813.8|11815.9|11814.4|11817.5|11816.3|11813.7|11812.3|512
1661305200000|2022-08-24 01:40:00|11816|11814.5|11812.3|11810.8|11816|11814.5|11810.3|11809|627
1661305500000|2022-08-24 01:45:00|11812.4|11810.9|11807.5|11806.6|11812.5|11811|11807.3|11805.8|662
1661305800000|2022-08-24 01:50:00|11807.3|11806.4|11809.9|11808.4|11810|11808.8|11805.2|11804|682
1661306100000|2022-08-24 01:55:00|11810|11808.5|11812.2|11810.7|11812.5|11811|11807.1|11805.8|622
1661306400000|2022-08-24 02:00:00|11812.3|11810.8|11816|11814.5|11816.3|11815|11811.5|11810.5|579
1661306700000|2022-08-24 02:05:00|11816.1|11814.6|11815|11814.1|11818.5|11817.4|11813.5|11812.3|628
1661307000000|2022-08-24 02:10:00|11815.4|11813.9|11814.3|11813.4|11816.1|11814.6|11812.9|11811.4|532
1661307300000|2022-08-24 02:15:00|11814.5|11813.6|11813.1|11812.2|11816.8|11815.8|11812.2|11811|442
1661307600000|2022-08-24 02:20:00|11813.5|11812|11812.5|11811|11814.5|11813.3|11811.8|11810.9|388
1661307900000|2022-08-24 02:25:00|11812.2|11811.3|11811.2|11809.7|11814.5|11813.4|11810.3|11809.3|407
1661308200000|2022-08-24 02:30:00|11811.3|11809.8|11810.4|11808.9|11811.7|11810.5|11807|11805.5|472
1661308500000|2022-08-24 02:35:00|11810.5|11809|11806.5|11805.6|11810.5|11809|11805.1|11804.1|521
1661308800000|2022-08-24 02:40:00|11806.6|11805.7|11806.2|11805.3|11807.8|11806.8|11803.5|11802.5|559
1661309100000|2022-08-24 02:45:00|11806.5|11805|11805.4|11804.5|11808.3|11807.3|11804.4|11803.4|463
1661309400000|2022-08-24 02:50:00|11805.3|11804.4|11803.9|11803|11806|11805.1|11803.6|11802.7|416
1661309700000|2022-08-24 02:55:00|11804|11803.1|11800.1|11799.2|11804.2|11803.2|11799.7|11798.4|450
1661310000000|2022-08-24 03:00:00|11800.2|11799.3|11806|11804.5|11806.2|11804.9|11800.1|11799.2|533
1661310300000|2022-08-24 03:05:00|11805.8|11804.3|11805.3|11804.4|11808.2|11807|11805.3|11803.9|370
1661310600000|2022-08-24 03:10:00|11805.4|11804.5|11805.4|11804.5|11808|11806.5|11804.8|11803.4|436
1661310900000|2022-08-24 03:15:00|11805.3|11804.4|11803.4|11801.9|11805.5|11804.5|11802.7|11801.7|332
1661311200000|2022-08-24 03:20:00|11803.5|11802|11803.8|11802.9|11805.5|11804.3|11802.4|11801.3|376
1661311500000|2022-08-24 03:25:00|11803.7|11802.8|11806.4|11804.9|11806.5|11805.2|11803.6|11802.7|397
1661311800000|2022-08-24 03:30:00|11806.3|11804.8|11806.3|11804.8|11808.3|11806.8|11805|11803.8|377
1661312100000|2022-08-24 03:35:00|11806.4|11804.9|11805.4|11803.9|11806.4|11804.9|11803.4|11802.4|218
1661312400000|2022-08-24 03:40:00|11805.3|11803.8|11804.5|11803|11807|11805.9|11804|11802.9|365
1661312700000|2022-08-24 03:45:00|11804.4|11802.9|11802.6|11801.1|11805.1|11804|11801.6|11800.2|264
1661313000000|2022-08-24 03:50:00|11802.5|11801|11807.4|11805.9|11807.7|11806.6|11800.2|11799.3|499
1661313300000|2022-08-24 03:55:00|11807.5|11806|11809.1|11808.2|11809.1|11808.2|11804.7|11803.2|323
1661313600000|2022-08-24 04:00:00|11809.2|11808.3|11806.4|11805.5|11809.4|11808.3|11806.3|11805.4|309
1661313900000|2022-08-24 04:05:00|11806.5|11805.6|11810|11808.5|11810.8|11809.6|11806.2|11805.1|341
1661314200000|2022-08-24 04:10:00|11810.1|11808.6|11809|11807.5|11810.2|11809|11806.5|11805.4|355
1661314500000|2022-08-24 04:15:00|11808.9|11807.4|11810.7|11809.8|11811.4|11810.3|11808.9|11807.4|299
1661314800000|2022-08-24 04:20:00|11810.8|11809.9|11812.5|11811|11812.6|11811.4|11809.9|11808.8|413
1661315100000|2022-08-24 04:25:00|11812.6|11811.1|11815.4|11813.9|11818.5|11817|11812.5|11811|457
1661315400000|2022-08-24 04:30:00|11815.2|11813.7|11816.5|11815|11816.6|11815.1|11813.2|11811.9|375
1661315700000|2022-08-24 04:35:00|11816.7|11815.2|11817.1|11815.6|11817.8|11816.5|11814.2|11812.7|383
1661316000000|2022-08-24 04:40:00|11817|11815.5|11817.4|11816.5|11818.4|11817.5|11815.2|11814.3|402
1661316300000|2022-08-24 04:45:00|11817.5|11816|11820.9|11819.4|11821.9|11820.8|11817.1|11815.8|439
1661316600000|2022-08-24 04:50:00|11821|11819.5|11825.7|11824.2|11826.3|11825.3|11820.6|11819.3|549
1661316900000|2022-08-24 04:55:00|11825.6|11824.1|11825.5|11824|11828.8|11827.3|11825.3|11823.8|438
1661317200000|2022-08-24 05:00:00|11825.6|11824.1|11829.1|11827.6|11831.2|11830.2|11824.7|11823.6|529
1661317500000|2022-08-24 05:05:00|11829.2|11827.7|11825.8|11824.3|11829.7|11828.5|11825.3|11824.1|324
1661317800000|2022-08-24 05:10:00|11825.9|11824.4|11827.4|11825.9|11828.4|11827.2|11825.3|11824|293
1661318100000|2022-08-24 05:15:00|11827.5|11826|11822.7|11821.2|11827.6|11826.4|11821.2|11820.1|365
1661318400000|2022-08-24 05:20:00|11822.6|11821.1|11822.6|11821.1|11825.1|11824|11822.1|11820.9|312
1661318700000|2022-08-24 05:25:00|11822.7|11821.2|11819.1|11818.2|11822.8|11821.3|11818.3|11817.1|432
1661319000000|2022-08-24 05:30:00|11819|11818.1|11822.3|11820.8|11823|11821.8|11817.4|11816.1|484
1661319300000|2022-08-24 05:35:00|11822.2|11820.7|11818.3|11817.4|11823.9|11822.4|11818.1|11816.8|371
1661319600000|2022-08-24 05:40:00|11818.6|11817.1|11814.5|11813|11819.4|11818|11814.2|11813|444
1661319900000|2022-08-24 05:45:00|11814.6|11813.1|11817.6|11816.1|11818.1|11817.1|11814.1|11812.8|513
1661320200000|2022-08-24 05:50:00|11817.7|11816.2|11813.2|11811.7|11819.2|11817.9|11811.5|11810.3|494
1661320500000|2022-08-24 05:55:00|11813.3|11811.8|11810.2|11808.7|11814.8|11813.7|11808.7|11807.3|558
1661320800000|2022-08-24 06:00:00|11810.4|11808.9|11806.2|11805.3|11810.4|11808.9|11801.7|11800.2|811
1661321100000|2022-08-24 06:05:00|11806.3|11805.4|11805.1|11803.6|11808.7|11807.2|11803.2|11801.7|810
1661321400000|2022-08-24 06:10:00|11805|11803.5|11804.7|11803.2|11806.9|11805.5|11801.7|11800.2|779
1661321700000|2022-08-24 06:15:00|11804.6|11803.1|11809.5|11808|11809.9|11808.4|11804|11802.5|561
1661322000000|2022-08-24 06:20:00|11809.6|11808.1|11809.4|11807.9|11809.8|11808.3|11803.1|11801.6|666
1661322300000|2022-08-24 06:25:00|11809.3|11807.8|11808.7|11807.2|11811.3|11809.8|11807.4|11805.9|620
1661322600000|2022-08-24 06:30:00|11808.6|11807.1|11810.1|11808.6|11810.9|11809.4|11805.6|11804.1|549
1661322900000|2022-08-24 06:35:00|11810.3|11808.8|11813.4|11812.5|11814.2|11813.1|11805.1|11803.8|696
1661323200000|2022-08-24 06:40:00|11813.3|11812.4|11807.6|11806.1|11813.3|11812.4|11807.1|11805.6|819
1661323500000|2022-08-24 06:45:00|11807.5|11806|11810.3|11808.8|11813.2|11812.3|11807.5|11806|727
1661323800000|2022-08-24 06:50:00|11810.2|11808.7|11815.6|11814.1|11817.8|11816.3|11808.5|11807.3|737
1661324100000|2022-08-24 06:55:00|11815.5|11814|11817.7|11816.2|11820.8|11819.7|11813.1|11811.9|739
1661324400000|2022-08-24 07:00:00|11817.8|11816.3|11817.9|11816.4|11819.3|11817.8|11809.5|11807.8|1009
1661324700000|2022-08-24 07:05:00|11818|11816.5|11817.5|11816.6|11820|11818.5|11811.5|11810|903
1661325000000|2022-08-24 07:10:00|11817.4|11816.5|11816.5|11815.6|11821.6|11820.6|11815.9|11815|872
1661325300000|2022-08-24 07:15:00|11816.4|11815.5|11818.6|11817.1|11819.3|11817.8|11813.2|11812|847
1661325600000|2022-08-24 07:20:00|11818.5|11817|11832.6|11831.1|11835.2|11833.2|11817.2|11815.9|889
1661325900000|2022-08-24 07:25:00|11832.7|11831.2|11826.4|11824.9|11834.5|11832.7|11824.5|11822.8|1074
1661326200000|2022-08-24 07:30:00|11826.3|11824.8|11823.8|11822.3|11827.1|11825.8|11822.6|11821.1|894
1661326500000|2022-08-24 07:35:00|11823.7|11822.2|11827.7|11826.8|11828.6|11827.1|11822.5|11821.6|849
1661326800000|2022-08-24 07:40:00|11827.6|11826.7|11828.7|11827.2|11831.3|11830.3|11827.4|11826.3|694
1661327100000|2022-08-24 07:45:00|11828.4|11826.9|11829.5|11828.6|11832.8|11831.9|11826.5|11825.6|693
1661327400000|2022-08-24 07:50:00|11829.3|11828.4|11824.9|11823.4|11830.4|11829.2|11824.5|11823.1|773
1661327700000|2022-08-24 07:55:00|11825.1|11823.6|11828.1|11826.6|11828.7|11827.2|11822.5|11821.4|667
1661328000000|2022-08-24 08:00:00|11828|11826.5|11821.4|11819.9|11831.2|11830.1|11819.6|11818.1|865
1661328300000|2022-08-24 08:05:00|11821.5|11820|11825.5|11824|11826.7|11825.5|11821.3|11819.8|586
1661328600000|2022-08-24 08:10:00|11825.6|11824.1|11824.3|11822.8|11828.2|11827.3|11822.9|11821.8|645
1661328900000|2022-08-24 08:15:00|11824.4|11822.9|11826.8|11825.9|11829.2|11827.7|11824.2|11822.8|701
1661329200000|2022-08-24 08:20:00|11826.9|11826|11831.5|11830|11833.9|11832.6|11826.8|11825.9|844
1661329500000|2022-08-24 08:25:00|11831.3|11830.4|11824.4|11823.5|11831.3|11830.4|11823.3|11821.8|706
1661329800000|2022-08-24 08:30:00|11824.3|11823.4|11830.2|11828.7|11831.7|11830.4|11821.8|11820.8|795
1661330100000|2022-08-24 08:35:00|11830.6|11829.1|11828|11827.1|11832.7|11831.7|11827.8|11826.6|706
1661330400000|2022-08-24 08:40:00|11828.1|11827.2|11823.2|11821.7|11829.1|11828.2|11821.6|11820.7|755
1661330700000|2022-08-24 08:45:00|11823.3|11821.8|11824.8|11823.9|11827.8|11826.9|11821.8|11820.8|677
1661331000000|2022-08-24 08:50:00|11824.9|11824|11824.3|11823.4|11827|11826.1|11821.9|11820.7|753
1661331300000|2022-08-24 08:55:00|11824.2|11823.3|11823.2|11822.3|11826.9|11826|11821.4|11820.3|618
1661331600000|2022-08-24 09:00:00|11823.1|11822.2|11825.6|11824.1|11827|11826.1|11818.1|11816.9|777
1661331900000|2022-08-24 09:05:00|11825.7|11824.2|11823|11821.5|11825.7|11824.4|11817.3|11815.8|894
1661332200000|2022-08-24 09:10:00|11822.7|11821.8|11823.9|11822.4|11826.5|11825|11821.8|11820.3|894
1661332500000|2022-08-24 09:15:00|11824|11822.5|11812.1|11810.6|11824|11822.5|11811|11809.5|809
1661332800000|2022-08-24 09:20:00|11812|11810.5|11811.1|11810.2|11812.6|11811.7|11808.9|11807.4|684
1661333100000|2022-08-24 09:25:00|11810.9|11810|11810.4|11809.5|11814.5|11813.3|11810|11808.9|639
1661333400000|2022-08-24 09:30:00|11810.5|11809.6|11811|11810.1|11813.3|11812.1|11807.5|11806.6|698
1661333700000|2022-08-24 09:35:00|11810.9|11810|11810.4|11809.5|11811.5|11810.4|11809.1|11807.8|555
1661334000000|2022-08-24 09:40:00|11810.5|11809.6|11808.3|11806.8|11816.8|11815.5|11807.6|11806.1|780
1661334300000|2022-08-24 09:45:00|11808.5|11807|11808.2|11807.3|11809.1|11807.9|11806|11804.8|666
1661334600000|2022-08-24 09:50:00|11808|11807.1|11804.4|11802.9|11808.4|11807.5|11801.3|11799.8|769
1661334900000|2022-08-24 09:55:00|11804.3|11802.8|11806.7|11805.2|11808|11806.7|11802.7|11801.8|680
1661335200000|2022-08-24 10:00:00|11806.6|11805.1|11798.1|11797.2|11806.9|11805.6|11798.1|11797.2|757
1661335500000|2022-08-24 10:05:00|11798.4|11796.9|11796.3|11795.4|11799.5|11798.5|11792.6|11791.1|804
1661335800000|2022-08-24 10:10:00|11796.4|11795.5|11796.6|11795.1|11798.7|11797.7|11793.5|11792.3|618
1661336100000|2022-08-24 10:15:00|11796.7|11795.2|11791.4|11790.5|11796.7|11795.5|11791.2|11789.9|557
1661336400000|2022-08-24 10:20:00|11791.5|11790.6|11790.4|11789.5|11793.4|11792.4|11786.9|11785.8|588
1661336700000|2022-08-24 10:25:00|11790.2|11789.3|11784.5|11783.6|11790.2|11789.3|11780.2|11779.3|814
1661337000000|2022-08-24 10:30:00|11784.4|11783.5|11779.1|11778.2|11787.4|11786.4|11778|11776.9|712
1661337300000|2022-08-24 10:35:00|11779|11778.1|11780.3|11779.4|11782.5|11781|11776.3|11775.4|621
1661337600000|2022-08-24 10:40:00|11780.2|11779.3|11781.1|11780.2|11784.7|11783.5|11778.3|11777.4|884
1661337900000|2022-08-24 10:45:00|11781.2|11780.3|11775.2|11773.7|11782.7|11781.7|11774.2|11773.1|857
1661338200000|2022-08-24 10:50:00|11775.3|11773.8|11775|11774.1|11778.3|11777.4|11772.1|11770.6|777
1661338500000|2022-08-24 10:55:00|11774.6|11773.7|11776.5|11775|11776.8|11775.6|11772.7|11771.8|788
1661338800000|2022-08-24 11:00:00|11776.3|11774.8|11781.6|11780.7|11782.2|11781.3|11772.2|11771.3|833
1661339100000|2022-08-24 11:05:00|11781.5|11780.6|11784.5|11783.6|11785|11784|11778.5|11777.6|755
1661339400000|2022-08-24 11:10:00|11784.4|11783.5|11792.7|11791.2|11792.7|11791.5|11784.1|11782.9|721
1661339700000|2022-08-24 11:15:00|11792.6|11791.1|11791.2|11790.3|11793.8|11792.8|11787.8|11786.3|758
1661340000000|2022-08-24 11:20:00|11791.3|11790.4|11785.3|11783.8|11791.7|11790.6|11779|11777.9|770
1661340300000|2022-08-24 11:25:00|11785|11783.5|11780.2|11778.7|11785.6|11784.1|11778.7|11777.4|785
1661340600000|2022-08-24 11:30:00|11780.3|11778.8|11772|11771.1|11780.3|11779|11769.5|11768.6|876
1661340900000|2022-08-24 11:35:00|11772.1|11771.2|11775.2|11773.7|11776.7|11775.5|11770.1|11768.7|814
1661341200000|2022-08-24 11:40:00|11775.3|11773.8|11779.6|11778.7|11779.6|11778.7|11768.5|11767.6|846
1661341500000|2022-08-24 11:45:00|11779.4|11778.5|11774.1|11773.2|11779.7|11778.8|11771|11769.8|771
1661341800000|2022-08-24 11:50:00|11774.4|11772.9|11779.9|11779|11780.4|11779.5|11768.4|11767.2|966
1661342100000|2022-08-24 11:55:00|11779.7|11778.8|11777.4|11775.9|11780.2|11779.3|11775.8|11774.6|917
1661342400000|2022-08-24 12:00:00|11777.5|11776|11788.7|11787.8|11791.2|11789.9|11776.3|11775.1|924
1661342700000|2022-08-24 12:05:00|11788.3|11787.4|11781.5|11780.6|11789.7|11788.6|11780.4|11779.5|846
1661343000000|2022-08-24 12:10:00|11781.4|11780.5|11787.7|11786.2|11787.7|11786.3|11778|11776.8|751
1661343300000|2022-08-24 12:15:00|11787.6|11786.7|11791.8|11790.3|11794.7|11793.7|11787.6|11786.4|731
1661343600000|2022-08-24 12:20:00|11791.7|11790.2|11780.4|11778.9|11791.8|11790.3|11780.1|11778.6|847
1661343900000|2022-08-24 12:25:00|11780.6|11779.1|11781.6|11779.2|11786.5|11785|11778.8|11777.3|737
1661344200000|2022-08-24 12:30:00|11782|11779|11787.7|11786.2|11789.4|11787.8|11778|11776.4|1125
1661344500000|2022-08-24 12:35:00|11787.2|11786.3|11773.5|11772|11787.2|11786.3|11773.4|11772|1104
1661344800000|2022-08-24 12:40:00|11773.6|11772.1|11765.2|11763.7|11773.7|11772.2|11759.4|11757.9|1236
1661345100000|2022-08-24 12:45:00|11765.1|11763.6|11766.4|11764.9|11772.5|11771|11758.7|11757.3|1163
1661345400000|2022-08-24 12:50:00|11765.8|11764.5|11772.3|11770.8|11772.5|11771|11761.9|11760.4|950
1661345700000|2022-08-24 12:55:00|11772.2|11770.7|11773.2|11771.7|11779.5|11778.5|11770|11768.6|940
1661346000000|2022-08-24 13:00:00|11773.1|11771.6|11766.3|11764.8|11775.1|11773.6|11764.2|11762.7|1035
1661346300000|2022-08-24 13:05:00|11766.4|11764.9|11766.7|11765.2|11772.4|11771.1|11759.1|11757.9|1130
1661346600000|2022-08-24 13:10:00|11766.8|11765.3|11766.3|11765.4|11769.6|11768.1|11760.7|11759.2|976
1661346900000|2022-08-24 13:15:00|11766.1|11765.2|11767|11765.5|11771.2|11769.7|11764|11762.6|931
1661347200000|2022-08-24 13:20:00|11766.9|11765.4|11767.6|11766.7|11775.3|11774.3|11765.5|11764.6|1026
1661347500000|2022-08-24 13:25:00|11767.3|11766.4|11762.4|11760.9|11771.7|11770.5|11758.7|11757.8|922
1661347800000|2022-08-24 13:30:00|11762.5|11761|11758.6|11757.1|11764.5|11763|11756.4|11754.9|1297
1661348100000|2022-08-24 13:35:00|11758.7|11757.2|11769.7|11768.2|11769.8|11768.7|11757.4|11755.9|1090
1661348400000|2022-08-24 13:40:00|11769.8|11768.3|11773.2|11771.7|11773.4|11771.9|11766.1|11764.8|1086
1661348700000|2022-08-24 13:45:00|11773.3|11771.8|11773.7|11772.2|11776.1|11775.2|11769.8|11768.7|853
1661349000000|2022-08-24 13:50:00|11773.5|11772|11774.8|11773.3|11779|11777.5|11767.7|11766.2|931
1661349300000|2022-08-24 13:55:00|11774.9|11773.4|11767|11765.5|11776.1|11774.6|11766.2|11764.8|946
1661349600000|2022-08-24 14:00:00|11767.1|11765.6|11766.8|11765.3|11773.2|11771.7|11765.1|11764.2|1094
1661349900000|2022-08-24 14:05:00|11766.7|11765.2|11761.1|11759.6|11767.9|11766.6|11756.6|11755.1|1145
1661350200000|2022-08-24 14:10:00|11760.9|11759.4|11768.2|11766.7|11771.5|11770.2|11760.9|11759.4|1028
1661350500000|2022-08-24 14:15:00|11767.9|11767|11782.4|11780.9|11784.7|11783.7|11767.7|11766.8|1087
1661350800000|2022-08-24 14:20:00|11782.7|11781.8|11787.7|11786.2|11788.8|11787.3|11781.7|11780.3|1135
1661351100000|2022-08-24 14:25:00|11787.5|11786|11791.6|11790.1|11797.4|11795.9|11784.9|11783.4|1053
1661351400000|2022-08-24 14:30:00|11791|11789.5|11787.6|11786.1|11795.7|11794.2|11786.6|11785.4|957
1661351700000|2022-08-24 14:35:00|11787.7|11786.2|11785.6|11784.1|11793|11791.9|11784.1|11782.9|996
1661352000000|2022-08-24 14:40:00|11785.4|11783.9|11795|11793.5|11795.6|11794.1|11778.2|11776.7|1084
1661352300000|2022-08-24 14:45:00|11795.1|11793.6|11804.9|11803.4|11806.8|11805.3|11789.4|11787.9|1154
1661352600000|2022-08-24 14:50:00|11804.8|11803.3|11818.3|11816.8|11818.6|11817.1|11802.3|11801.2|1625
1661352900000|2022-08-24 14:55:00|11818.4|11816.9|11818.1|11817.2|11824.4|11823.3|11807.3|11805.8|1764
1661353200000|2022-08-24 15:00:00|11818.4|11817.5|11813.5|11812|11826.2|11825.1|11813.4|11811.9|1481
1661353500000|2022-08-24 15:05:00|11813.3|11811.8|11814.7|11813.2|11817.4|11816.5|11810.3|11809.2|1063
1661353800000|2022-08-24 15:10:00|11814.6|11813.1|11821|11819.5|11821.8|11820.3|11811.6|11810.1|804
1661354100000|2022-08-24 15:15:00|11820.9|11819.4|11814.5|11813|11826.5|11825|11813.6|11812.1|956
1661354400000|2022-08-24 15:20:00|11814.4|11812.9|11809.9|11808.4|11818.5|11817|11808.8|11807.3|919
1661354700000|2022-08-24 15:25:00|11809.8|11808.3|11800.8|11799.3|11813.8|11812.3|11800.3|11798.8|785
1661355000000|2022-08-24 15:30:00|11800.7|11799.2|11805.7|11804.2|11807.7|11806.5|11799.7|11798.3|826
1661355300000|2022-08-24 15:35:00|11805.9|11804.4|11802.8|11801.3|11805.9|11804.7|11800.3|11799.1|762
1661355600000|2022-08-24 15:40:00|11802.5|11801.6|11797.9|11796.4|11803.2|11801.7|11796.9|11795.4|693
1661355900000|2022-08-24 15:45:00|11798|11796.5|11796|11794.5|11799.2|11797.7|11792.1|11790.6|806
1661356200000|2022-08-24 15:50:00|11796.2|11794.7|11802.5|11801.6|11803.1|11802.1|11795.1|11793.9|738
1661356500000|2022-08-24 15:55:00|11802.6|11801.7|11801.5|11800|11802.9|11801.7|11799.3|11798|673
1661356800000|2022-08-24 16:00:00|11801.6|11800.1|11799.8|11798.3|11806.8|11805.7|11797.6|11796.1|737
1661357100000|2022-08-24 16:05:00|11799.7|11798.2|11804.7|11803.2|11805.7|11804.4|11799.7|11798.2|535
1661357400000|2022-08-24 16:10:00|11804.8|11803.3|11799.4|11797.9|11807.2|11806|11798.3|11797.1|573
1661357700000|2022-08-24 16:15:00|11799.6|11798.1|11795.6|11794.1|11800.8|11799.9|11795.4|11793.9|703
1661358000000|2022-08-24 16:20:00|11795|11793.6|11791.7|11790.8|11796.9|11795.4|11791.6|11790.4|762
1661358300000|2022-08-24 16:25:00|11792.2|11791.3|11792.7|11791.2|11796|11794.5|11790.7|11789.3|709
1661358600000|2022-08-24 16:30:00|11792.5|11791|11793.2|11791.7|11793.9|11792.6|11789.2|11787.8|545
1661358900000|2022-08-24 16:35:00|11793.3|11791.8|11785.6|11784.1|11793.8|11792.5|11784.4|11783.1|652
1661359200000|2022-08-24 16:40:00|11785.7|11784.2|11784.4|11783.5|11789.1|11788|11781.8|11780.9|653
1661359500000|2022-08-24 16:45:00|11784|11783.1|11787.3|11786.4|11787.8|11786.6|11783.5|11782.3|577
1661359800000|2022-08-24 16:50:00|11787.6|11786.1|11782.4|11781.5|11787.7|11786.2|11781.4|11780.2|655
1661360100000|2022-08-24 16:55:00|11782.3|11781.4|11785.6|11784.7|11786.1|11784.8|11780.1|11778.7|470
1661360400000|2022-08-24 17:00:00|11785.5|11784.6|11784.8|11783.3|11788.2|11787.3|11781.5|11780.6|790
1661360700000|2022-08-24 17:05:00|11784.9|11783.4|11787.7|11786.2|11788.7|11787.4|11783.6|11782.5|604
1661361000000|2022-08-24 17:10:00|11787.9|11786.4|11788.5|11787.6|11788.9|11787.8|11785.8|11784.8|584
1661361300000|2022-08-24 17:15:00|11788.6|11787.7|11789.6|11788.7|11792.4|11791.5|11788.3|11787|631
1661361600000|2022-08-24 17:20:00|11789.2|11788.3|11790.7|11789.8|11791.8|11790.6|11787.9|11787|552
1661361900000|2022-08-24 17:25:00|11790.8|11789.9|11788.3|11787.4|11792.8|11791.3|11787.9|11787|662
1661362200000|2022-08-24 17:30:00|11788.5|11787|11789.7|11788.8|11791.8|11790.6|11787.5|11786.3|643
1661362500000|2022-08-24 17:35:00|11789.6|11788.7|11786.6|11785.7|11791.7|11790.6|11785.4|11784.3|584
1661362800000|2022-08-24 17:40:00|11786.5|11785.6|11787.4|11786.5|11789.4|11788.5|11784.4|11783.5|541
1661363100000|2022-08-24 17:45:00|11787.5|11786.6|11786.2|11784.7|11790|11788.8|11785.5|11784.3|487
1661363400000|2022-08-24 17:50:00|11786.1|11784.6|11787.8|11786.3|11791.9|11790.7|11785.3|11784.4|394
1661363700000|2022-08-24 17:55:00|11787.7|11786.2|11790.2|11788.7|11791|11789.5|11787.3|11785.9|522
1661364000000|2022-08-24 18:00:00|11790.3|11788.8|11793.5|11792.6|11794|11792.8|11790.2|11788.7|526
1661364300000|2022-08-24 18:05:00|11793.8|11792.3|11792.2|11790.7|11793.8|11792.5|11790.8|11789.5|504
1661364600000|2022-08-24 18:10:00|11792|11790.5|11791.5|11790|11792.6|11791.5|11789.4|11788.3|460
1661364900000|2022-08-24 18:15:00|11791.6|11790.1|11793.7|11792.8|11793.9|11793|11791.1|11790|336
1661365200000|2022-08-24 18:20:00|11793.6|11792.7|11793.9|11792.4|11794.7|11793.8|11792.4|11791.5|268
1661365500000|2022-08-24 18:25:00|11793.8|11792.3|11793.2|11792.3|11793.9|11792.7|11791.7|11790.6|427
1661365800000|2022-08-24 18:30:00|11793.1|11792.2|11792.9|11792|11793.5|11792.6|11791.3|11790|382
1661366100000|2022-08-24 18:35:00|11793|11792.1|11798.5|11797.6|11798.9|11797.7|11791.8|11790.6|418
1661366400000|2022-08-24 18:40:00|11798.6|11797.7|11797.3|11796.4|11799.5|11798.1|11796.6|11795.5|379
1661366700000|2022-08-24 18:45:00|11797.4|11795.9|11791.4|11790.5|11797.4|11796|11791.2|11790|377
1661367000000|2022-08-24 18:50:00|11791.5|11790.6|11787.1|11785.6|11791.5|11790.6|11786.6|11785.1|401
1661367300000|2022-08-24 18:55:00|11787.3|11785.8|11787.7|11786.8|11789.7|11788.6|11786.4|11785.3|476
1661367600000|2022-08-24 19:00:00|11788|11787.1|11790|11788.5|11790|11788.8|11786.9|11785.9|322
1661367900000|2022-08-24 19:05:00|11789.9|11788.4|11794.5|11793|11796.2|11794.7|11789.9|11788.4|422
1661368200000|2022-08-24 19:10:00|11794.6|11793.1|11799.9|11798.4|11800.4|11799.2|11793.7|11792.5|338
1661368500000|2022-08-24 19:15:00|11800|11798.5|11799.8|11798.3|11800|11798.6|11797|11795.5|312
1661368800000|2022-08-24 19:20:00|11799.3|11798.4|11795.5|11794|11799.3|11798.4|11795.1|11793.7|368
1661369100000|2022-08-24 19:25:00|11795.6|11794.1|11792.5|11791.6|11796|11794.5|11792|11790.9|343
1661369400000|2022-08-24 19:30:00|11792.6|11791.7|11790.7|11789.2|11793.4|11791.9|11788.7|11787.4|350
1661369700000|2022-08-24 19:35:00|11790.8|11789.3|11794.9|11793.4|11795.2|11794|11790.4|11789|348
1661370000000|2022-08-24 19:40:00|11795|11793.5|11796.7|11795.2|11797.3|11796.1|11793.7|11792.4|381
1661370300000|2022-08-24 19:45:00|11796.6|11795.1|11799.9|11798.4|11800|11798.5|11796.1|11794.6|401
1661370600000|2022-08-24 19:50:00|11800|11798.5|11799.5|11798.6|11802.7|11801.3|11798.6|11797.5|495
1661370900000|2022-08-24 19:55:00|11799.4|11798.5|11800.3|11798.8|11801.7|11800.2|11798.9|11797.4|358
1661371200000|2022-08-24 20:00:00|11800.2|11798.7|11800.3|11798.8|11800.6|11799.4|11799.4|11798.1|213
1661371500000|2022-08-24 20:05:00|11800.2|11798.7|11798.7|11797.2|11800.9|11799.5|11798.5|11797.2|139
1661371800000|2022-08-24 20:10:00|11798.8|11797.3|11800.3|11798.8|11800.7|11799.2|11797.3|11796.1|150
1661372100000|2022-08-24 20:15:00|11800.4|11798.9|11798.5|11797|11800.4|11798.9|11798.5|11797|107
1661372400000|2022-08-24 20:20:00|11798.6|11797.1|11799.8|11798.3|11799.9|11798.4|11797.5|11796|187
1661372700000|2022-08-24 20:25:00|11799.7|11798.2|11799.6|11798.1|11800.3|11798.8|11798.2|11796.7|308
1661373000000|2022-08-24 20:30:00|11799.4|11797.9|11796.2|11794.7|11799.4|11797.9|11795.9|11794.4|161
1661373300000|2022-08-24 20:35:00|11796.1|11794.6|11793.7|11792.2|11796.8|11795.3|11792.8|11791.3|219
1661373600000|2022-08-24 20:40:00|11793.5|11792|11795|11793.5|11795.4|11793.9|11793.2|11791.7|152
1661373900000|2022-08-24 20:45:00|11795.1|11793.6|11796.6|11795.1|11796.7|11795.2|11793.6|11791.7|249
1661374200000|2022-08-24 20:50:00|11797.1|11794.9|11799.6|11797.3|11799.9|11797.8|11795.8|11793.7|485
1661374500000|2022-08-24 20:55:00|11799.9|11797.1|11804.8|11793.8|11806.1|11797.5|11792.8|11788.9|722
1661374800000|2022-08-24 21:00:00|11804.6|11793.6|11805.9|11794.9|11809.5|11798.5|11803.4|11792.4|80
1661375100000|2022-08-24 21:05:00|11805.8|11794.8|11808.5|11797.5|11808.6|11797.6|11803.6|11792.6|60
1661375400000|2022-08-24 21:10:00|11810.2|11799.2|11806.8|11795.8|11812|11801|11799.1|11789.3|584
1661375700000|2022-08-24 21:15:00|11806.5|11795.5|11802.9|11791.9|11810.1|11799.1|11802.8|11791.8|1254
1661376000000|2022-08-24 21:20:00|11803.5|11792.5|11796.7|11791.6|11803.7|11792.7|11795.6|11786.7|1650
1661376300000|2022-08-24 21:25:00|11796.9|11792|11799.1|11791|11801.5|11794|11796.4|11789.1|1560
1661376600000|2022-08-24 21:30:00|11800.2|11790.1|11796.7|11791.1|11800.7|11792.8|11796.7|11787.8|287
1661376900000|2022-08-24 21:35:00|11796.8|11790.6|11798.4|11790.9|11800.2|11792.6|11796.3|11787.9|183
1661377200000|2022-08-24 21:40:00|11798.3|11791|11802.2|11793.9|11810.3|11799.3|11797.5|11788.6|309
1661377500000|2022-08-24 21:45:00|11804.8|11793.8|11800|11793.9|11807.2|11796.2|11798.6|11791.1|969
1661377800000|2022-08-24 21:50:00|11800.1|11794|11796.7|11791.3|11800.3|11794.5|11795.2|11788.5|713
1661378100000|2022-08-24 21:55:00|11796.6|11791.5|11796.8|11791.9|11799.2|11792.4|11795.1|11787.6|326
1661378400000|2022-08-24 22:00:00|11796.9|11791.1|11798.9|11795.6|11803.7|11796|11796.2|11788.4|682
1661378700000|2022-08-24 22:05:00|11799.9|11794.3|11796.5|11793.7|11800.8|11797|11796.4|11793.2|866
1661379000000|2022-08-24 22:10:00|11796.4|11793.8|11797.8|11795|11798.1|11795.4|11796.2|11793.1|579
1661379300000|2022-08-24 22:15:00|11798|11794.9|11795.8|11793.4|11798.1|11795.3|11795.6|11793.3|837
1661379600000|2022-08-24 22:20:00|11795.9|11793.5|11795.4|11792.7|11796.5|11793.5|11794.7|11791.9|711
1661379900000|2022-08-24 22:25:00|11795.3|11792.6|11797.4|11794.7|11799|11796.4|11794.7|11792.3|896
1661380200000|2022-08-24 22:30:00|11797.3|11794.8|11795.9|11794.4|11799|11796.4|11795.9|11793.9|954
1661380500000|2022-08-24 22:35:00|11795.8|11794.3|11795.4|11793.9|11797.2|11795.1|11795.3|11793.4|437
1661380800000|2022-08-24 22:40:00|11795.7|11793.6|11795.5|11794|11796.7|11794.6|11795.3|11793.2|287
1661381100000|2022-08-24 22:45:00|11795.6|11794.1|11796.4|11794.9|11796.9|11795|11793.7|11791.7|528
1661381400000|2022-08-24 22:50:00|11796.7|11794.6|11795.7|11793.5|11797.2|11795|11793.9|11791.8|622
1661381700000|2022-08-24 22:55:00|11795.4|11793.9|11794.5|11792.2|11796.8|11794.6|11793.9|11791.8|508
1661382000000|2022-08-24 23:00:00|11794.4|11792.1|11791.8|11790.3|11794.7|11793.1|11791.7|11789.9|323
1661382300000|2022-08-24 23:05:00|11792.2|11789.9|11790.4|11788.9|11794.9|11792.9|11790.3|11788.4|408
1661382600000|2022-08-24 23:10:00|11790.5|11789|11793.1|11791.6|11793.8|11792.3|11790.1|11788.4|252
1661382900000|2022-08-24 23:15:00|11793.5|11791.3|11792.3|11790.8|11793.7|11792.2|11791.9|11790.4|205
1661383200000|2022-08-24 23:20:00|11792.4|11790.9|11793.9|11792.4|11794.6|11793.1|11792.1|11790.6|246
1661383500000|2022-08-24 23:25:00|11794|11792.5|11794.9|11793.4|11795.2|11793.7|11793.4|11791.9|260
1661383800000|2022-08-24 23:30:00|11795|11793.5|11795.2|11793.7|11795.4|11793.9|11794.4|11792.9|254
1661384100000|2022-08-24 23:35:00|11795.1|11793.6|11795.8|11794.3|11796.7|11795.2|11794.9|11793.4|259
1661384400000|2022-08-24 23:40:00|11795.9|11794.4|11796.5|11795|11796.8|11795.3|11795.6|11794.1|162
1661384700000|2022-08-24 23:45:00|11796.4|11794.9|11792.5|11791|11796.5|11795|11792.5|11791|219
1661385000000|2022-08-24 23:50:00|11792.4|11790.9|11792.8|11791.3|11793.2|11791.7|11790.6|11789.1|336
1661385300000|2022-08-24 23:55:00|11792.4|11790.9|11791.3|11789.8|11792.6|11791.1|11791.1|11789.5|311
1661385600000|2022-08-25 00:00:00|11791.5|11790|11785.1|11784.2|11791.7|11790.5|11784.3|11783.1|677
1661385900000|2022-08-25 00:05:00|11785|11784.1|11798.4|11796.9|11798.8|11797.3|11785|11784|621
1661386200000|2022-08-25 00:10:00|11798.6|11797.1|11801.2|11799.7|11803.4|11801.9|11797.6|11796.1|562
1661386500000|2022-08-25 00:15:00|11801.1|11799.6|11804.2|11802.7|11804.7|11803.4|11799.1|11797.4|502
1661386800000|2022-08-25 00:20:00|11804.6|11803.1|11805.1|11803.6|11806.8|11805.3|11803.2|11802.1|485
1661387100000|2022-08-25 00:25:00|11805.2|11803.7|11808.3|11807.4|11809.8|11808.6|11804.1|11802.6|712
1661387400000|2022-08-25 00:30:00|11808.4|11807.5|11812.9|11811.4|11813.4|11811.9|11806.2|11804.9|526
1661387700000|2022-08-25 00:35:00|11812.6|11811.1|11813.3|11811.8|11815.3|11813.8|11811.1|11809.6|548
1661388000000|2022-08-25 00:40:00|11813|11811.5|11812|11810.5|11813.5|11812|11809.3|11807.8|488
1661388300000|2022-08-25 00:45:00|11812.1|11810.6|11811|11809.5|11813.7|11812.3|11809.2|11807.7|481
1661388600000|2022-08-25 00:50:00|11811.1|11809.6|11814.2|11812.7|11816.1|11814.6|11809.8|11808.3|772
1661388900000|2022-08-25 00:55:00|11814.5|11813|11812.9|11811.4|11814.7|11813.4|11810.1|11808.3|518
1661389200000|2022-08-25 01:00:00|11813|11811.5|11810.1|11808.6|11813.2|11811.7|11809.8|11808.3|538
1661389500000|2022-08-25 01:05:00|11810|11808.5|11806.8|11805.3|11811.6|11810.1|11804.6|11803.1|443
1661389800000|2022-08-25 01:10:00|11806.9|11805.4|11811.2|11809.7|11812.5|11811.1|11806.5|11805|590
1661390100000|2022-08-25 01:15:00|11811.5|11810|11817|11815.5|11818.4|11816.9|11810.8|11809.6|733
1661390400000|2022-08-25 01:20:00|11817.1|11816.2|11814.7|11813.2|11819.7|11818.4|11812.4|11811.1|607
1661390700000|2022-08-25 01:25:00|11814.6|11813.1|11819.5|11818|11820.4|11818.9|11814.5|11813|519
1661391000000|2022-08-25 01:30:00|11819.2|11817.7|11818|11816.5|11825.8|11824.3|11817.5|11816|715
1661391300000|2022-08-25 01:35:00|11818.1|11816.6|11823.8|11822.3|11824.1|11822.6|11818|11816.5|624
1661391600000|2022-08-25 01:40:00|11823.9|11822.4|11821.7|11820.2|11826|11824.8|11821.7|11820.2|601
1661391900000|2022-08-25 01:45:00|11822|11820.5|11820.6|11819.1|11823.4|11821.9|11819.2|11817.7|521
1661392200000|2022-08-25 01:50:00|11820.5|11819|11819.2|11818.3|11824.2|11822.8|11819.1|11817.7|527
1661392500000|2022-08-25 01:55:00|11819.3|11818.4|11817.1|11816.2|11822.3|11820.8|11817.1|11815.9|516
1661392800000|2022-08-25 02:00:00|11817.4|11815.9|11815|11813.5|11819.6|11818.4|11815|11813.5|475
1661393100000|2022-08-25 02:05:00|11815.1|11813.6|11817.1|11815.6|11817.5|11816|11813|11811.6|398
1661393400000|2022-08-25 02:10:00|11817|11815.5|11812.4|11810.9|11817.5|11816.1|11812.4|11810.9|497
1661393700000|2022-08-25 02:15:00|11812.5|11811|11815.5|11814|11816.3|11815|11810.7|11809.2|584
1661394000000|2022-08-25 02:20:00|11815.4|11813.9|11821.9|11821|11822.6|11821.4|11815.4|11813.9|525
1661394300000|2022-08-25 02:25:00|11821.8|11820.9|11822.8|11821.3|11822.8|11821.5|11817.7|11816.4|620
1661394600000|2022-08-25 02:30:00|11822.7|11821.2|11821.6|11820.1|11824.5|11823.1|11820.8|11819.5|606
1661394900000|2022-08-25 02:35:00|11821.5|11820|11817.9|11816.4|11821.7|11820.2|11817.1|11815.6|523
1661395200000|2022-08-25 02:40:00|11818|11816.5|11817.4|11815.9|11819.5|11818.2|11817.2|11815.7|541
1661395500000|2022-08-25 02:45:00|11817.5|11816|11818.6|11817.1|11818.8|11817.3|11815.4|11814.2|373
1661395800000|2022-08-25 02:50:00|11818.7|11817.2|11817.2|11816.3|11819.8|11818.3|11816|11814.5|319
1661396100000|2022-08-25 02:55:00|11817.1|11816.2|11815.2|11814.3|11818.5|11817.2|11815.1|11813.9|336
1661396400000|2022-08-25 03:00:00|11814.7|11813.8|11818.2|11816.7|11818.6|11817.3|11814.1|11812.9|403
1661396700000|2022-08-25 03:05:00|11818.1|11816.6|11822.6|11821.1|11823.5|11822|11816.1|11815|428
1661397000000|2022-08-25 03:10:00|11822.5|11821|11822.6|11821.1|11822.6|11821.4|11818.8|11817.4|365
1661397300000|2022-08-25 03:15:00|11822.7|11821.2|11822.3|11820.8|11822.7|11821.2|11820.8|11819.3|347
1661397600000|2022-08-25 03:20:00|11822.2|11820.7|11820.8|11819.3|11822.3|11821.1|11819.8|11818.3|516
1661397900000|2022-08-25 03:25:00|11820.7|11819.2|11820.7|11819.2|11820.9|11819.4|11819|11817.5|441
1661398200000|2022-08-25 03:30:00|11820.8|11819.3|11815.2|11813.7|11820.8|11819.5|11815.1|11813.6|390
1661398500000|2022-08-25 03:35:00|11815.1|11813.6|11817|11815.5|11817.3|11816.1|11813.5|11812.2|357
1661398800000|2022-08-25 03:40:00|11816.8|11815.3|11817.2|11815.7|11817.7|11816.5|11816.1|11814.9|353
1661399100000|2022-08-25 03:45:00|11817.3|11815.8|11817.5|11816|11818.6|11817.1|11815.8|11814.3|322
1661399400000|2022-08-25 03:50:00|11817.4|11815.9|11817.1|11815.6|11818.3|11816.8|11816.5|11815|339
1661399700000|2022-08-25 03:55:00|11817.3|11815.8|11818.3|11816.8|11819.1|11818.1|11817.3|11815.8|429
1661400000000|2022-08-25 04:00:00|11818.4|11816.9|11819.6|11818.1|11819.6|11818.1|11816.2|11815|355
1661400300000|2022-08-25 04:05:00|11819.7|11818.2|11820.5|11819|11821.7|11820.2|11818.8|11817.3|344
1661400600000|2022-08-25 04:10:00|11820.6|11819.1|11818.5|11817|11822|11820.5|11818.2|11817|395
1661400900000|2022-08-25 04:15:00|11818.4|11816.9|11818.5|11817|11818.8|11817.3|11817|11815.5|356
1661401200000|2022-08-25 04:20:00|11818.2|11817.3|11821.9|11821|11822|11821.1|11818|11816.8|409
1661401500000|2022-08-25 04:25:00|11822.5|11821.1|11823.8|11822.3|11823.8|11822.7|11820.7|11819.2|547
1661401800000|2022-08-25 04:30:00|11823.7|11822.2|11825.6|11824.7|11825.8|11824.7|11822.8|11821.5|477
1661402100000|2022-08-25 04:35:00|11825.5|11824.6|11823.8|11822.3|11829.4|11827.9|11823.3|11822|373
1661402400000|2022-08-25 04:40:00|11824|11822.5|11825.9|11824.4|11826.5|11825|11823.2|11821.9|284
1661402700000|2022-08-25 04:45:00|11826|11824.5|11840.6|11839.1|11843|11841.5|11825.4|11823.9|442
1661403000000|2022-08-25 04:50:00|11841.1|11839|11840.5|11839|11843.6|11841.7|11836.5|11835|773
1661403300000|2022-08-25 04:55:00|11840.4|11838.9|11835.5|11834|11840.6|11839.1|11835.2|11833.9|473
1661403600000|2022-08-25 05:00:00|11835.7|11834.2|11843.6|11842.1|11844.1|11842.6|11835.7|11834.2|595
1661403900000|2022-08-25 05:05:00|11843.5|11842|11844.4|11842.9|11849.6|11848.1|11843.2|11841.7|481
1661404200000|2022-08-25 05:10:00|11844.5|11843|11842.5|11841|11845|11843.6|11838.4|11836.9|565
1661404500000|2022-08-25 05:15:00|11842.4|11840.9|11839.6|11838.1|11842.7|11841.2|11838.9|11837.4|411
1661404800000|2022-08-25 05:20:00|11839.7|11838.2|11836.3|11834.8|11841.5|11840|11836.2|11834.7|435
1661405100000|2022-08-25 05:25:00|11836.4|11834.9|11837.5|11836|11837.7|11836.2|11834.6|11833.1|376
1661405400000|2022-08-25 05:30:00|11837.4|11835.9|11834.4|11832.9|11837.5|11836|11834|11832.5|380
1661405700000|2022-08-25 05:35:00|11834.3|11832.8|11830.5|11829|11834.6|11833.1|11829.3|11828.1|405
1661406000000|2022-08-25 05:40:00|11830.8|11829.3|11830.8|11829.3|11833.9|11832.4|11830.3|11828.8|451
1661406300000|2022-08-25 05:45:00|11831|11829.5|11831.1|11829.6|11833.6|11832.1|11830|11829.1|441
1661406600000|2022-08-25 05:50:00|11830.9|11829.4|11827.5|11826|11832.8|11831.3|11827.1|11825.8|496
1661406900000|2022-08-25 05:55:00|11827.4|11825.9|11832.1|11830.6|11832.7|11831.6|11826.8|11825.6|318
1661407200000|2022-08-25 06:00:00|11832|11830.5|11831|11830.1|11837.3|11836|11829.3|11828.2|780
1661407500000|2022-08-25 06:05:00|11831.1|11830.2|11827.5|11826|11833.2|11832|11826.9|11825.7|526
1661407800000|2022-08-25 06:10:00|11827.6|11826.1|11834.2|11832.7|11834.8|11833.3|11827.5|11826|615
1661408100000|2022-08-25 06:15:00|11834.3|11832.8|11850.9|11848.8|11858.4|11856.9|11834.3|11832.8|1367
1661408400000|2022-08-25 06:20:00|11850.7|11849.2|11840.4|11838.9|11851.2|11849.2|11839.6|11838.2|990
1661408700000|2022-08-25 06:25:00|11841|11838.8|11845.4|11843.9|11848.3|11846.8|11840.6|11838.8|864
1661409000000|2022-08-25 06:30:00|11845.5|11844|11857.6|11856.1|11858.1|11857|11844.9|11843.4|1082
1661409300000|2022-08-25 06:35:00|11857.7|11856.2|11853.9|11852.4|11861.9|11860.4|11849.7|11848.2|1156
1661409600000|2022-08-25 06:40:00|11854|11852.5|11858.5|11857|11859.4|11857.4|11850.7|11849.2|877
1661409900000|2022-08-25 06:45:00|11858.6|11857.1|11852.2|11850.7|11861.8|11860.3|11851.9|11850.4|871
1661410200000|2022-08-25 06:50:00|11852.3|11850.8|11851.1|11850.2|11856.1|11855.2|11847|11845.5|937
1661410500000|2022-08-25 06:55:00|11851|11850.1|11850.3|11848.8|11852.4|11850.9|11846.4|11844.9|1012
1661410800000|2022-08-25 07:00:00|11849.7|11848.2|11843.2|11842.3|11850.1|11849.1|11841.8|11840.6|1194
1661411100000|2022-08-25 07:05:00|11843.3|11842.4|11843.6|11842.1|11847.2|11846|11840.8|11839.6|983
1661411400000|2022-08-25 07:10:00|11842.5|11841.6|11855|11853.5|11865.5|11864|11842.5|11841.6|1116
1661411700000|2022-08-25 07:15:00|11854.6|11853.1|11859|11857.5|11860.1|11858.8|11853.6|11852.2|1068
1661412000000|2022-08-25 07:20:00|11859.1|11857.6|11854.2|11852.7|11859.4|11858.3|11850|11848.7|976
1661412300000|2022-08-25 07:25:00|11854.1|11852.6|11859.6|11858.1|11859.6|11858.6|11851.3|11850.2|953
1661412600000|2022-08-25 07:30:00|11859.5|11858|11854.9|11853.4|11861.4|11860|11853.6|11852.1|968
1661412900000|2022-08-25 07:35:00|11854.8|11853.3|11846.6|11845.7|11857.5|11856.4|11845.9|11844.7|956
1661413200000|2022-08-25 07:40:00|11846.7|11845.8|11843|11841.5|11848.3|11847.2|11842|11840.8|860
1661413500000|2022-08-25 07:45:00|11843.1|11841.6|11835.6|11834.7|11843.1|11841.7|11834|11832.9|776
1661413800000|2022-08-25 07:50:00|11835.9|11834.4|11840.5|11839|11842.7|11841.2|11835|11833.7|733
1661414100000|2022-08-25 07:55:00|11840.6|11839.1|11842.7|11841.2|11845.6|11844.4|11840.1|11838.9|649
1661414400000|2022-08-25 08:00:00|11842.8|11841.3|11842.9|11841.4|11852.8|11851.3|11842|11840.6|1021
1661414700000|2022-08-25 08:05:00|11842.8|11841.3|11837.1|11835.6|11845.4|11843.9|11835.9|11834.6|686
1661415000000|2022-08-25 08:10:00|11837.2|11835.7|11836.2|11834.7|11838.1|11837|11833.1|11831.8|736
1661415300000|2022-08-25 08:15:00|11836.3|11834.8|11831.7|11830.8|11836.6|11835.4|11825.9|11824.4|915
1661415600000|2022-08-25 08:20:00|11831.6|11830.7|11835.5|11834.6|11836.4|11835.3|11829.9|11828.5|744
1661415900000|2022-08-25 08:25:00|11835.7|11834.8|11838.6|11837.1|11839|11837.5|11835.5|11834.6|635
1661416200000|2022-08-25 08:30:00|11838.7|11837.2|11854|11852.5|11854.6|11853.1|11837.7|11836.2|960
1661416500000|2022-08-25 08:35:00|11854.1|11852.6|11853.4|11851.9|11856.2|11854.7|11850|11848.5|720
1661416800000|2022-08-25 08:40:00|11853.5|11852|11852.3|11850.8|11855.6|11854.3|11852|11850.8|726
1661417100000|2022-08-25 08:45:00|11852.4|11850.9|11850.9|11849.4|11854.5|11853.2|11849.7|11848.8|710
1661417400000|2022-08-25 08:50:00|11851.3|11849.8|11846|11844.5|11851.5|11850.3|11843.9|11842.7|835
1661417700000|2022-08-25 08:55:00|11845.9|11844.4|11844.4|11843.5|11846.3|11845.1|11842|11840.7|757
1661418000000|2022-08-25 09:00:00|11844.6|11843.1|11845.4|11843.9|11855|11853|11843.2|11842.1|766
1661418300000|2022-08-25 09:05:00|11845.7|11844.2|11850.4|11848.9|11850.7|11849.8|11845.6|11844.1|644
1661418600000|2022-08-25 09:10:00|11850.3|11848.8|11853.4|11851.9|11853.5|11852.4|11848.2|11847|460
1661418900000|2022-08-25 09:15:00|11853.6|11852.1|11854.6|11853.1|11857.8|11856.3|11853.6|11852.1|568
1661419200000|2022-08-25 09:20:00|11854.7|11853.2|11845.8|11844.3|11856.7|11855.2|11843.3|11841.8|641
1661419500000|2022-08-25 09:25:00|11845.9|11844.4|11839.7|11838.2|11846.3|11844.8|11837.6|11836.1|772
1661419800000|2022-08-25 09:30:00|11839.8|11838.3|11839.6|11838.1|11842.5|11841|11830.2|11828.7|1040
1661420100000|2022-08-25 09:35:00|11839.5|11838|11840.5|11839.6|11845.1|11843.8|11837.5|11836.5|810
1661420400000|2022-08-25 09:40:00|11840.4|11839.5|11840.6|11839.7|11844.7|11843.7|11839.5|11838.6|672
1661420700000|2022-08-25 09:45:00|11840.5|11839.6|11840.9|11840|11843|11841.8|11838.9|11837.9|655
1661421000000|2022-08-25 09:50:00|11841|11840.1|11838.7|11837.8|11846.1|11845.2|11838.7|11837.8|661
1661421300000|2022-08-25 09:55:00|11838.6|11837.7|11835.3|11834.4|11844.2|11843.3|11833.8|11832.9|780
1661421600000|2022-08-25 10:00:00|11835.2|11834.3|11836.9|11836|11838.9|11838|11833.5|11832.6|773
1661421900000|2022-08-25 10:05:00|11837|11836.1|11832.6|11831.7|11838.5|11837.4|11832.6|11831.7|723
1661422200000|2022-08-25 10:10:00|11831.7|11830.8|11831.8|11830.9|11832.3|11831.4|11827.8|11826.9|691
1661422500000|2022-08-25 10:15:00|11831.9|11831|11826.2|11825.3|11833.9|11833|11826.1|11825.2|737
1661422800000|2022-08-25 10:20:00|11826.1|11825.2|11829.5|11828.6|11831|11830.1|11825.7|11824.8|654
1661423100000|2022-08-25 10:25:00|11829.4|11828.5|11833.3|11832.4|11833.9|11833|11826.3|11825.4|570
1661423400000|2022-08-25 10:30:00|11833.1|11832.2|11830.6|11829.7|11833.6|11832.5|11829.5|11828.4|517
1661423700000|2022-08-25 10:35:00|11830.7|11829.8|11830.4|11829.5|11833.3|11832.1|11829.8|11828.6|431
1661424000000|2022-08-25 10:40:00|11830.5|11829.6|11828.3|11827.4|11830.7|11829.8|11824|11822.9|506
1661424300000|2022-08-25 10:45:00|11828.4|11827.5|11825.6|11824.7|11830.5|11829.3|11825.6|11824.6|665
1661424600000|2022-08-25 10:50:00|11825.7|11824.8|11826.5|11825.6|11829.4|11828.5|11822.2|11821.3|508
1661424900000|2022-08-25 10:55:00|11826.4|11825.5|11825.8|11824.9|11830.9|11830|11825.1|11824.2|645
1661425200000|2022-08-25 11:00:00|11826|11825.1|11829.5|11828.6|11830.5|11829.6|11822.9|11821.9|700
1661425500000|2022-08-25 11:05:00|11829.4|11828.5|11834.4|11833.5|11835.1|11834.1|11827.7|11826.8|485
1661425800000|2022-08-25 11:10:00|11834.2|11833.3|11841.2|11840.3|11841.3|11840.4|11833.2|11832.3|590
1661426100000|2022-08-25 11:15:00|11841.3|11840.4|11839.6|11838.7|11845.2|11844.3|11836.9|11836|703
1661426400000|2022-08-25 11:20:00|11839.5|11838.6|11847.8|11846.9|11848|11847.1|11838.6|11837.5|688
1661426700000|2022-08-25 11:25:00|11847.7|11846.8|11851|11850.1|11851.2|11850.3|11845.2|11844.3|662
1661427000000|2022-08-25 11:30:00|11851.1|11850.2|11838.8|11837.9|11851.2|11850.3|11838|11836.9|914
1661427300000|2022-08-25 11:35:00|11839.1|11838.2|11836.5|11835|11839.8|11838.9|11831.8|11830.8|835
1661427600000|2022-08-25 11:40:00|11836.4|11834.9|11847.3|11846.4|11848.7|11847.4|11835.5|11834.5|880
1661427900000|2022-08-25 11:45:00|11847.2|11846.3|11846.3|11845.4|11850.2|11849.3|11843.2|11842.3|829
1661428200000|2022-08-25 11:50:00|11846.4|11845.5|11832.9|11832|11846.5|11845.6|11831.7|11830.8|872
1661428500000|2022-08-25 11:55:00|11832.8|11831.9|11835.7|11834.8|11841.1|11840.2|11831.2|11830.3|842
1661428800000|2022-08-25 12:00:00|11835.8|11834.9|11833|11831.5|11840.1|11839|11832.7|11831.5|859
1661429100000|2022-08-25 12:05:00|11832.9|11831.4|11831.2|11830.3|11838.2|11837.2|11828.1|11827.1|841
1661429400000|2022-08-25 12:10:00|11831|11830.1|11829.2|11827.7|11834|11833.1|11828.2|11826.9|686
1661429700000|2022-08-25 12:15:00|11829.1|11827.6|11826.5|11825.6|11831.7|11830.8|11822.4|11821.4|894
1661430000000|2022-08-25 12:20:00|11828.2|11827.3|11826.7|11825.8|11830.7|11829.8|11824|11823.1|759
1661430300000|2022-08-25 12:25:00|11827|11825.5|11829.1|11825.7|11831.5|11830.6|11824.4|11823.5|774
1661430600000|2022-08-25 12:30:00|11829|11826.3|11822.1|11820.6|11833.5|11830.2|11816.1|11814.8|1414
1661430900000|2022-08-25 12:35:00|11822.3|11820.8|11814.1|11813.2|11822.6|11821.4|11812.2|11811.1|1240
1661431200000|2022-08-25 12:40:00|11813.7|11812.8|11821.4|11820.5|11823.1|11821.8|11812.7|11811.8|1148
1661431500000|2022-08-25 12:45:00|11821.7|11820.8|11811.6|11810.7|11822.9|11822|11809.6|11808.7|1058
1661431800000|2022-08-25 12:50:00|11811.5|11810.6|11817.1|11815.6|11819.6|11818.7|11809.9|11809|863
1661432100000|2022-08-25 12:55:00|11816.5|11815.5|11820.8|11819.9|11821.4|11820.5|11815.5|11814.6|911
1661432400000|2022-08-25 13:00:00|11820.6|11819.7|11811.8|11810.9|11822.4|11821.3|11811.2|11810.3|980
1661432700000|2022-08-25 13:05:00|11811.9|11811|11805.4|11804.5|11813.6|11812.7|11802.5|11801.6|852
1661433000000|2022-08-25 13:10:00|11805.5|11804.6|11805.9|11805|11809.3|11808.4|11801.5|11800.6|1032
1661433300000|2022-08-25 13:15:00|11806.3|11804.8|11801.7|11800.8|11808.7|11807.8|11801.4|11800.5|1010
1661433600000|2022-08-25 13:20:00|11801.6|11800.7|11810.2|11809.3|11811.2|11810.3|11801.2|11800.3|1052
1661433900000|2022-08-25 13:25:00|11810.3|11809.4|11807.5|11806.6|11812.3|11811.4|11807.1|11806.2|761
1661434200000|2022-08-25 13:30:00|11808|11807.1|11794.8|11793.9|11808|11807.1|11794.6|11793.5|1041
1661434500000|2022-08-25 13:35:00|11794.7|11793.8|11798.2|11797.3|11802.3|11801.4|11793.5|11792.6|1079
1661434800000|2022-08-25 13:40:00|11798.3|11797.4|11801.3|11800.4|11802.5|11801.3|11794.3|11793.4|869
1661435100000|2022-08-25 13:45:00|11801.2|11800.3|11805.5|11804.6|11808.4|11807.5|11799.5|11798.6|796
1661435400000|2022-08-25 13:50:00|11805.6|11804.7|11811.2|11810.3|11812.6|11811.7|11802.7|11801.8|904
1661435700000|2022-08-25 13:55:00|11811.1|11810.2|11807.2|11806.3|11811.5|11810.6|11801.7|11800.8|859
1661436000000|2022-08-25 14:00:00|11807.1|11806.2|11814.2|11813.3|11819.7|11818.2|11805.2|11804.3|1104
1661436300000|2022-08-25 14:05:00|11814.4|11813.5|11818.8|11817.9|11820.4|11819.3|11809.2|11808|1003
1661436600000|2022-08-25 14:10:00|11819.3|11817.8|11815.4|11814.5|11820.3|11819.4|11813.2|11812|971
1661436900000|2022-08-25 14:15:00|11815.6|11814.7|11815.6|11814.7|11824.7|11823.8|11815.5|11814.3|956
1661437200000|2022-08-25 14:20:00|11815.7|11814.8|11823.1|11821.6|11824.6|11823.6|11814.4|11813.4|872
1661437500000|2022-08-25 14:25:00|11822.7|11821.8|11819.4|11818.5|11823|11822.1|11817.4|11816.4|926
1661437800000|2022-08-25 14:30:00|11819.7|11818.2|11835.6|11834.7|11835.7|11834.8|11819|11818.1|933
1661438100000|2022-08-25 14:35:00|11835.7|11834.8|11840.4|11838.9|11841.1|11840.2|11834.7|11833.8|907
1661438400000|2022-08-25 14:40:00|11839.8|11839|11842.1|11841.2|11845.4|11844.5|11837.4|11836.5|903
1661438700000|2022-08-25 14:45:00|11842|11841.1|11847.4|11846.5|11848|11847.1|11841.7|11840.5|918
1661439000000|2022-08-25 14:50:00|11847.5|11846.6|11829.2|11828.3|11850.8|11849.9|11828.5|11827.3|1190
1661439300000|2022-08-25 14:55:00|11829.1|11828.2|11826|11825.1|11837.3|11836.4|11825.4|11824.5|1312
1661439600000|2022-08-25 15:00:00|11826.1|11825.2|11815.7|11814.8|11827.5|11826.2|11815|11814.1|1093
1661439900000|2022-08-25 15:05:00|11815.6|11814.7|11817.2|11816.3|11819.7|11818.7|11810.2|11809.3|964
1661440200000|2022-08-25 15:10:00|11817.3|11816.4|11822.3|11821.4|11825.8|11824.9|11816.9|11816|874
1661440500000|2022-08-25 15:15:00|11822.4|11821.5|11815.5|11814.6|11823.6|11822.7|11811.9|11811|970
1661440800000|2022-08-25 15:20:00|11815.6|11814.7|11813.9|11813|11820.3|11819.4|11812.9|11812|945
1661441100000|2022-08-25 15:25:00|11814.1|11813.2|11817.5|11816.6|11819.2|11818.3|11812.6|11811.7|850
1661441400000|2022-08-25 15:30:00|11817.7|11816.8|11805.4|11804.5|11819.3|11818.4|11803.5|11802.6|926
1661441700000|2022-08-25 15:35:00|11805.5|11804.6|11806.5|11805.6|11807|11806.1|11803.2|11802.3|750
1661442000000|2022-08-25 15:40:00|11806.6|11805.7|11804.5|11803.6|11808.5|11807.2|11803.2|11802.3|673
1661442300000|2022-08-25 15:45:00|11804.6|11803.7|11806.2|11805.3|11810.5|11809.6|11804.6|11803.7|655
1661442600000|2022-08-25 15:50:00|11806.1|11805.2|11805.8|11804.9|11809.8|11808.9|11802.5|11801.6|710
1661442900000|2022-08-25 15:55:00|11805.7|11804.8|11802.4|11801.5|11805.7|11804.8|11798.6|11797.7|821
1661443200000|2022-08-25 16:00:00|11802.6|11801.7|11802.4|11801.5|11802.9|11802|11794.9|11794|846
1661443500000|2022-08-25 16:05:00|11802.5|11801.6|11806.5|11805.6|11809.2|11808.3|11802|11801.1|878
1661443800000|2022-08-25 16:10:00|11806.7|11805.8|11800.8|11799.9|11808.1|11806.8|11799.4|11798.1|799
1661444100000|2022-08-25 16:15:00|11800.7|11799.8|11805.6|11804.7|11806.6|11805.4|11798.1|11797.2|861
1661444400000|2022-08-25 16:20:00|11805.7|11804.8|11807.5|11806.6|11809.5|11808.6|11805.2|11804.1|676
1661444700000|2022-08-25 16:25:00|11807.6|11806.7|11815.7|11814.8|11816.6|11815.7|11807.5|11806.3|665
1661445000000|2022-08-25 16:30:00|11815.6|11814.7|11818.7|11817.8|11819.8|11818.9|11813.7|11812.8|594
1661445300000|2022-08-25 16:35:00|11818.6|11817.7|11820.4|11819.5|11821.2|11820.3|11815.1|11814.2|559
1661445600000|2022-08-25 16:40:00|11820.5|11819.6|11823.4|11822.5|11824.3|11823.2|11819.6|11818.7|562
1661445900000|2022-08-25 16:45:00|11823.5|11822.6|11815.9|11815|11825.4|11824.4|11814.5|11813.6|630
1661446200000|2022-08-25 16:50:00|11816|11815.1|11818.2|11817.3|11824.1|11823.2|11816|11815.1|609
1661446500000|2022-08-25 16:55:00|11818.1|11817.2|11821.4|11820.5|11822.3|11821.4|11818|11817.1|475
1661446800000|2022-08-25 17:00:00|11821.5|11820.6|11825|11824.1|11829.2|11827.8|11818.5|11817.6|897
1661447100000|2022-08-25 17:05:00|11824.9|11824|11827.7|11826.8|11830.3|11829.4|11824.6|11823.6|674
1661447400000|2022-08-25 17:10:00|11827.9|11827|11834.3|11833.4|11834.9|11834|11826.7|11825.6|592
1661447700000|2022-08-25 17:15:00|11834.2|11833.3|11831.5|11830.6|11835.6|11834.7|11831.3|11830.4|466
1661448000000|2022-08-25 17:20:00|11831.4|11830.5|11830.9|11830|11831.8|11830.9|11829.3|11828.4|490
1661448300000|2022-08-25 17:25:00|11831|11830.1|11832|11830.5|11834.5|11833.6|11830|11829.1|536
1661448600000|2022-08-25 17:30:00|11832.2|11830.7|11835.7|11834.2|11836|11835.1|11830.9|11830|630
1661448900000|2022-08-25 17:35:00|11835.5|11834.6|11835.8|11834.9|11837.9|11836.7|11834.3|11833.2|442
1661449200000|2022-08-25 17:40:00|11835.9|11835|11830.6|11829.7|11837.3|11836|11829.8|11828.9|442
1661449500000|2022-08-25 17:45:00|11830.7|11829.8|11836|11835.1|11837.7|11836.4|11830.1|11829.2|570
1661449800000|2022-08-25 17:50:00|11835.9|11835|11834.4|11833.5|11836.2|11835|11831.4|11830.1|470
1661450100000|2022-08-25 17:55:00|11834.3|11833.4|11832.4|11831.5|11836.1|11835.2|11831.1|11830.2|480
1661450400000|2022-08-25 18:00:00|11832.6|11831.7|11823.8|11822.9|11833.6|11832.7|11823.7|11822.7|666
1661450700000|2022-08-25 18:05:00|11823.6|11822.7|11820.3|11819.4|11826.6|11825.6|11819|11818.1|737
1661451000000|2022-08-25 18:10:00|11820.2|11819.3|11826.3|11825.4|11827|11826.1|11818.7|11817.8|730
1661451300000|2022-08-25 18:15:00|11826.4|11825.5|11826.7|11825.8|11826.7|11825.8|11823.5|11822.6|523
1661451600000|2022-08-25 18:20:00|11826.6|11825.7|11831.3|11830.4|11831.9|11831|11825.9|11824.7|607
1661451900000|2022-08-25 18:25:00|11831.2|11830.3|11833.2|11832.3|11833.2|11832.3|11830.1|11829.2|342
1661452200000|2022-08-25 18:30:00|11833.3|11832.4|11839.2|11838.3|11839.2|11838.3|11833.1|11832.2|542
1661452500000|2022-08-25 18:35:00|11839.1|11838.2|11831.9|11831|11839.6|11838.7|11831.5|11830.6|524
1661452800000|2022-08-25 18:40:00|11831.8|11830.9|11825.8|11824.9|11831.9|11831|11823.8|11822.9|419
1661453100000|2022-08-25 18:45:00|11825.7|11824.8|11824.2|11823.3|11829.1|11828.2|11823.7|11822.7|486
1661453400000|2022-08-25 18:50:00|11824.3|11823.4|11827.4|11826.5|11828.2|11827.3|11820.7|11819.8|441
1661453700000|2022-08-25 18:55:00|11827.3|11826.4|11827.3|11826.4|11832.7|11831.8|11826.1|11825|623
1661454000000|2022-08-25 19:00:00|11827.6|11826.1|11827.6|11826.1|11830.6|11829.3|11826.4|11825.1|528
1661454300000|2022-08-25 19:05:00|11827.8|11826.3|11827.5|11826|11830.9|11829.4|11826.2|11825|410
1661454600000|2022-08-25 19:10:00|11827.4|11825.9|11830.8|11829.9|11831.3|11830.1|11825.9|11824.6|426
1661454900000|2022-08-25 19:15:00|11830.9|11830|11830.2|11829.3|11832|11830.8|11828.9|11827.8|447
1661455200000|2022-08-25 19:20:00|11830.1|11829.2|11833.6|11832.7|11834.5|11833.6|11829.7|11828.6|429
1661455500000|2022-08-25 19:25:00|11833.5|11832.6|11833.2|11832.3|11833.7|11832.8|11831.2|11830.1|312
1661455800000|2022-08-25 19:30:00|11833.6|11832.1|11833.8|11832.3|11834.4|11833.5|11832.1|11830.7|290
1661456100000|2022-08-25 19:35:00|11833.5|11832.6|11837.7|11836.2|11838|11836.7|11833.4|11832.3|383
1661456400000|2022-08-25 19:40:00|11837.6|11836.1|11838|11836.5|11838.7|11837.5|11836|11834.8|473
1661456700000|2022-08-25 19:45:00|11838.1|11836.6|11836.3|11835.4|11838.1|11836.7|11835.3|11834.2|410
1661457000000|2022-08-25 19:50:00|11835.7|11834.8|11834.9|11834|11835.9|11835|11831.9|11831|466
1661457300000|2022-08-25 19:55:00|11834.6|11833.7|11836.3|11835.4|11836.9|11835.7|11834.1|11833.1|423
1661457600000|2022-08-25 20:00:00|11836.1|11835.2|11829.9|11828.4|11836.3|11835.2|11829.4|11828.3|413
1661457900000|2022-08-25 20:05:00|11830|11828.5|11830.5|11829.6|11830.9|11829.8|11829.6|11828.1|171
1661458200000|2022-08-25 20:10:00|11830.6|11829.7|11836.3|11834.8|11836.3|11834.8|11830.5|11829.5|244
1661458500000|2022-08-25 20:15:00|11836.4|11834.9|11835.3|11834.4|11838.6|11837.5|11835.3|11834.3|198
1661458800000|2022-08-25 20:20:00|11835|11834.1|11833.2|11832.3|11835.2|11834.2|11832.3|11831|200
1661459100000|2022-08-25 20:25:00|11833.1|11832.2|11836.5|11835.6|11837.6|11836.1|11833.1|11832.2|318
1661459400000|2022-08-25 20:30:00|11836.4|11834.9|11837.5|11836.6|11837.8|11836.8|11834.5|11833.6|193
1661459700000|2022-08-25 20:35:00|11837.6|11836.7|11836.5|11835.6|11837.8|11836.7|11834.1|11832.8|225
1661460000000|2022-08-25 20:40:00|11836.6|11835.7|11839.7|11838.2|11839.8|11838.3|11836.4|11835.3|168
1661460300000|2022-08-25 20:45:00|11839.6|11838.1|11835.9|11834.4|11839.7|11838.2|11835.9|11834.4|205
1661460600000|2022-08-25 20:50:00|11836|11834.5|11835.8|11833.6|11837.2|11835.7|11834.7|11833.1|309
1661460900000|2022-08-25 20:55:00|11835.9|11833.5|11837.5|11827.2|11839.7|11834.8|11834.2|11826.6|545
1661461200000|2022-08-25 21:00:00|11837.4|11827.1|11839.6|11828.6|11839.7|11828.7|11837.4|11826.9|36
1661461500000|2022-08-25 21:05:00|11839.7|11828.7|11837.2|11829.6|11839.8|11831.7|11836|11828.1|87
1661461800000|2022-08-25 21:10:00|11836.6|11828.9|11833.6|11827.4|11838.2|11830.8|11833.3|11824|1154
1661462100000|2022-08-25 21:15:00|11833.5|11827.3|11835.2|11829.3|11837|11830|11832.6|11825.8|1345
1661462400000|2022-08-25 21:20:00|11835|11829.5|11838|11829.3|11839.8|11833.8|11834.9|11827.9|977
1661462700000|2022-08-25 21:25:00|11838.5|11828.6|11838.1|11831.1|11840.5|11832.5|11835|11826.6|241
1661463000000|2022-08-25 21:30:00|11839.5|11830.6|11840|11834.6|11843.3|11835|11837.9|11830.1|879
1661463300000|2022-08-25 21:35:00|11840.1|11834.7|11841|11834.5|11841.5|11836.3|11838.5|11830.7|1239
1661463600000|2022-08-25 21:40:00|11841.1|11834.6|11840.4|11834.7|11841.1|11835.3|11840|11833.4|1205
1661463900000|2022-08-25 21:45:00|11840.3|11835|11840.1|11834.4|11841.3|11835.3|11839.9|11833.3|790
1661464200000|2022-08-25 21:50:00|11840.2|11834.5|11840.4|11834.6|11840.9|11836.8|11839.6|11833.3|988
1661464500000|2022-08-25 21:55:00|11840.3|11834.3|11839.8|11833.2|11841|11836.2|11838.7|11831.8|1028
1661464800000|2022-08-25 22:00:00|11839.9|11834.6|11836.9|11834.3|11842.1|11836.1|11836.8|11832.4|334
1661465100000|2022-08-25 22:05:00|11837|11834.5|11838.3|11835.5|11839.4|11836.3|11836.9|11833.9|177
1661465400000|2022-08-25 22:10:00|11838.5|11835.3|11837.8|11835.3|11838.9|11836.1|11836.1|11833.6|313
1661465700000|2022-08-25 22:15:00|11837.9|11835.2|11836.9|11834.6|11837.9|11835.2|11836|11833.8|337
1661466000000|2022-08-25 22:20:00|11836.8|11834.4|11837.1|11834.1|11837.4|11835|11836.4|11833.9|172
1661466300000|2022-08-25 22:25:00|11837|11834.3|11837.4|11835.1|11837.8|11835.5|11836.4|11833.8|227
1661466600000|2022-08-25 22:30:00|11836.8|11835.3|11837.9|11835.4|11838.3|11836.3|11836.8|11834.8|236
1661466900000|2022-08-25 22:35:00|11838.1|11835.5|11836.8|11834.5|11838.7|11836|11836.8|11834.3|231
1661467200000|2022-08-25 22:40:00|11837|11834.3|11835.9|11834.4|11837.5|11835|11835.5|11832.6|271
1661467500000|2022-08-25 22:45:00|11835.8|11834.3|11835.9|11834.4|11837.1|11834.7|11835.7|11833.1|259
1661467800000|2022-08-25 22:50:00|11835.8|11834.3|11835.7|11834.2|11838.2|11836|11835.6|11833.8|263
1661468100000|2022-08-25 22:55:00|11835.8|11834.3|11835.9|11833.4|11836.5|11834.5|11835.3|11833.3|132
1661468400000|2022-08-25 23:00:00|11835.4|11833.9|11834|11832.5|11835.8|11834|11832.7|11831.2|177
1661468700000|2022-08-25 23:05:00|11834.1|11832.6|11831.2|11830.3|11834.1|11832.6|11831.2|11830|285
1661469000000|2022-08-25 23:10:00|11831.3|11830.4|11830.9|11829.4|11832.9|11831.2|11828.5|11827|554
1661469300000|2022-08-25 23:15:00|11830.8|11829.3|11831|11829.5|11832|11830.2|11828.7|11827.2|261
1661469600000|2022-08-25 23:20:00|11831.1|11829.6|11832.1|11830.6|11832.8|11831.3|11831|11829.4|240
1661469900000|2022-08-25 23:25:00|11832|11830.5|11832|11830.5|11832.6|11831.1|11831.3|11830|261
1661470200000|2022-08-25 23:30:00|11831.9|11830.4|11830.3|11828.8|11832.1|11830.6|11829.3|11827.8|257
1661470500000|2022-08-25 23:35:00|11830.2|11828.7|11829.6|11828.1|11830.4|11828.9|11828.1|11826.6|160
1661470800000|2022-08-25 23:40:00|11829.5|11828|11829.8|11828.3|11830.6|11829.1|11828.8|11827.3|165
1661471100000|2022-08-25 23:45:00|11829.3|11827.8|11824.4|11822.9|11829.4|11827.9|11824|11822.5|286
1661471400000|2022-08-25 23:50:00|11824.5|11823|11823.6|11822.1|11824.7|11823.4|11823.2|11821.9|255
1661471700000|2022-08-25 23:55:00|11823.7|11822.2|11823.8|11822.3|11824.8|11823.4|11822.8|11821.6|266
1661472000000|2022-08-26 00:00:00|11823.9|11822.4|11821.8|11820.9|11825.7|11824.8|11820.4|11819.3|598
1661472300000|2022-08-26 00:05:00|11821.7|11820.8|11819.2|11818.3|11822.1|11821.2|11818.8|11817.9|369
1661472600000|2022-08-26 00:10:00|11819.3|11818.4|11817.8|11816.9|11821.5|11820|11817.6|11816.7|373
1661472900000|2022-08-26 00:15:00|11817.7|11816.8|11819.5|11818|11820.2|11819.2|11817.5|11816.3|319
1661473200000|2022-08-26 00:20:00|11819.6|11818.1|11821.2|11820.3|11823.1|11821.8|11819|11817.8|376
1661473500000|2022-08-26 00:25:00|11821.1|11820.2|11818.5|11817.6|11821.7|11820.7|11817.6|11816.6|284
1661473800000|2022-08-26 00:30:00|11818.6|11817.7|11821.4|11820.5|11821.7|11820.5|11818.3|11817.1|238
1661474100000|2022-08-26 00:35:00|11821.3|11820.4|11820.4|11819.5|11822|11820.6|11819.4|11818.5|268
1661474400000|2022-08-26 00:40:00|11820.3|11819.4|11820.9|11820|11824.9|11824|11819|11817.8|400
1661474700000|2022-08-26 00:45:00|11820.7|11819.8|11818.3|11817.4|11820.7|11819.8|11817.5|11816.3|408
1661475000000|2022-08-26 00:50:00|11818.4|11817.5|11811.8|11810.3|11819.4|11818.3|11806.6|11805.5|756
1661475300000|2022-08-26 00:55:00|11811.9|11810.4|11814.7|11813.8|11815.5|11814.2|11809.6|11808.1|661
1661475600000|2022-08-26 01:00:00|11814.6|11813.7|11815.6|11814.7|11818|11816.9|11813.9|11812.8|548
1661475900000|2022-08-26 01:05:00|11815.5|11814.6|11820.6|11819.7|11823.7|11822.6|11815.2|11814|567
1661476200000|2022-08-26 01:10:00|11820.5|11819|11816.7|11815.8|11821.5|11820.4|11816.7|11815.4|451
1661476500000|2022-08-26 01:15:00|11816.9|11816|11817.6|11816.7|11822|11820.7|11816.1|11814.9|598
1661476800000|2022-08-26 01:20:00|11817.8|11816.3|11817.4|11815.9|11819.6|11818.1|11815.4|11814.1|638
1661477100000|2022-08-26 01:25:00|11817.5|11816|11817.8|11816.3|11819.5|11818.2|11816.2|11814.9|421
1661477400000|2022-08-26 01:30:00|11817.9|11816.4|11819.5|11818.6|11822.9|11821.6|11817.7|11816.4|603
1661477700000|2022-08-26 01:35:00|11819.2|11818.3|11819.8|11818.9|11821.9|11820.7|11818.9|11817.4|622
1661478000000|2022-08-26 01:40:00|11819.7|11818.8|11819.5|11818|11821.9|11820.7|11818.2|11817|474
1661478300000|2022-08-26 01:45:00|11819.6|11818.1|11820.7|11819.8|11822.6|11821.6|11819.3|11818.1|439
1661478600000|2022-08-26 01:50:00|11820.6|11819.7|11816.6|11815.1|11821.1|11819.9|11815.7|11814.5|462
1661478900000|2022-08-26 01:55:00|11816.7|11815.2|11818.8|11817.9|11819.8|11818.8|11815.1|11814|392
1661479200000|2022-08-26 02:00:00|11818.9|11818|11818.8|11817.3|11819.9|11818.7|11817.6|11816.4|353
1661479500000|2022-08-26 02:05:00|11817.8|11816.9|11821.1|11820.2|11821.6|11820.5|11817.4|11816.3|383
1661479800000|2022-08-26 02:10:00|11821.2|11820.3|11820.6|11819.7|11821.7|11820.6|11819|11817.9|307
1661480100000|2022-08-26 02:15:00|11820.7|11819.8|11819.8|11818.3|11820.9|11819.9|11817.5|11816.3|373
1661480400000|2022-08-26 02:20:00|11819.7|11818.2|11822.1|11820.6|11822.6|11821.4|11818.8|11817.5|375
1661480700000|2022-08-26 02:25:00|11822|11820.5|11824|11822.5|11825.3|11824.2|11821.6|11820.4|488
1661481000000|2022-08-26 02:30:00|11823.7|11822.8|11824.2|11822.7|11824.9|11823.5|11822.7|11821.6|467
1661481300000|2022-08-26 02:35:00|11824.5|11823|11824.1|11823.2|11824.6|11823.5|11823.2|11821.9|467
1661481600000|2022-08-26 02:40:00|11824.3|11822.8|11824.3|11823.4|11824.9|11823.7|11823.4|11822.2|374
1661481900000|2022-08-26 02:45:00|11824.4|11823.5|11823.6|11822.7|11824.6|11823.7|11823|11822.1|323
1661482200000|2022-08-26 02:50:00|11823.7|11822.8|11824.2|11822.7|11824.6|11823.4|11823.3|11822.1|280
1661482500000|2022-08-26 02:55:00|11824|11823.1|11824.4|11823.5|11826.7|11825.5|11823.7|11822.6|418
1661482800000|2022-08-26 03:00:00|11824.3|11823.4|11824.7|11823.8|11826.2|11825|11823.3|11822.4|376
1661483100000|2022-08-26 03:05:00|11824.6|11823.7|11829.4|11827.9|11829.4|11828.5|11823.7|11822.5|400
1661483400000|2022-08-26 03:10:00|11829.3|11827.8|11830.2|11828.7|11830.2|11829|11827.8|11826.9|322
1661483700000|2022-08-26 03:15:00|11830.1|11828.6|11828.7|11827.8|11830.2|11828.9|11827.2|11826|305
1661484000000|2022-08-26 03:20:00|11828.8|11827.9|11827.1|11825.6|11830.9|11829.8|11826.7|11825.4|378
1661484300000|2022-08-26 03:25:00|11827.2|11825.7|11827.3|11826.4|11827.7|11826.6|11825.8|11824.7|275
1661484600000|2022-08-26 03:30:00|11827.2|11826.3|11828.8|11827.9|11828.8|11827.9|11826.9|11825.9|303
1661484900000|2022-08-26 03:35:00|11828.6|11827.7|11829.5|11828|11832.2|11831.3|11828.1|11826.9|340
1661485200000|2022-08-26 03:40:00|11829.4|11828.5|11826.6|11825.1|11829.9|11828.8|11825|11823.8|231
1661485500000|2022-08-26 03:45:00|11826.5|11825|11824.1|11823.2|11826.8|11825.8|11822.7|11821.8|252
1661485800000|2022-08-26 03:50:00|11824.2|11823.3|11823.5|11822.6|11825.1|11823.9|11820.7|11819.6|400
1661486100000|2022-08-26 03:55:00|11823.6|11822.7|11826.4|11825.5|11827.5|11826.3|11823.4|11822.5|333
1661486400000|2022-08-26 04:00:00|11826.3|11825.4|11825.8|11824.9|11826.8|11825.7|11824.8|11823.9|392
1661486700000|2022-08-26 04:05:00|11825.7|11824.8|11825.5|11824|11826.4|11825.5|11824.6|11823.3|212
1661487000000|2022-08-26 04:10:00|11825.4|11823.9|11823.7|11822.8|11825.7|11824.8|11823.4|11822.3|325
1661487300000|2022-08-26 04:15:00|11823.6|11822.7|11822.5|11821|11825.4|11824.3|11820.7|11819.6|441
1661487600000|2022-08-26 04:20:00|11822.6|11821.1|11821.8|11820.3|11822.9|11821.7|11818.8|11817.8|501
1661487900000|2022-08-26 04:25:00|11822|11820.5|11822|11820.5|11823.9|11822.7|11821.5|11820.1|463
1661488200000|2022-08-26 04:30:00|11821.9|11820.4|11823.5|11822.6|11823.8|11822.9|11821.3|11820.1|379
1661488500000|2022-08-26 04:35:00|11823.4|11822.5|11823.9|11823|11825.7|11824.8|11822|11820.8|315
1661488800000|2022-08-26 04:40:00|11823.8|11822.9|11818|11817.1|11824.5|11823.4|11817.7|11816.5|486
1661489100000|2022-08-26 04:45:00|11818.1|11817.2|11817.7|11816.8|11818.4|11817.5|11816.5|11815.4|380
1661489400000|2022-08-26 04:50:00|11817.8|11816.9|11813.6|11812.7|11818|11817.1|11813.5|11812.6|376
1661489700000|2022-08-26 04:55:00|11813.5|11812.6|11809.4|11808.5|11814.3|11813.4|11808.5|11807.3|339
1661490000000|2022-08-26 05:00:00|11809.5|11808.6|11809.2|11808.3|11810.8|11809.8|11807.9|11807|337
1661490300000|2022-08-26 05:05:00|11809.1|11808.2|11808.6|11807.7|11810|11809.1|11808|11806.7|321
1661490600000|2022-08-26 05:10:00|11809.1|11807.6|11806.1|11805.2|11809.2|11808.3|11804.3|11803.3|489
1661490900000|2022-08-26 05:15:00|11806.2|11805.3|11805.7|11804.8|11807.3|11806.4|11804.8|11803.9|415
1661491200000|2022-08-26 05:20:00|11805.8|11804.9|11806.5|11805.6|11807.5|11806.4|11805.6|11804.5|298
1661491500000|2022-08-26 05:25:00|11806.7|11805.8|11805.2|11804.3|11807.7|11806.5|11804.5|11803.4|394
1661491800000|2022-08-26 05:30:00|11805.1|11804.2|11806.7|11805.8|11807.5|11806.6|11803.1|11802.1|475
1661492100000|2022-08-26 05:35:00|11806.8|11805.9|11802.8|11801.9|11807.4|11806.5|11802.4|11801.3|396
1661492400000|2022-08-26 05:40:00|11802.7|11801.8|11805.2|11804.3|11805.7|11804.6|11802.5|11801.6|436
1661492700000|2022-08-26 05:45:00|11804.8|11803.9|11803.1|11802.2|11805.3|11804.3|11801.8|11800.6|440
1661493000000|2022-08-26 05:50:00|11803|11802.1|11803.9|11803|11805.7|11804.5|11802|11800.8|362
1661493300000|2022-08-26 05:55:00|11803.8|11802.9|11804.8|11803.3|11805|11804|11802.6|11801.5|458
1661493600000|2022-08-26 06:00:00|11804.4|11803.5|11804.6|11803.7|11805.5|11804.4|11799.7|11798.4|583
1661493900000|2022-08-26 06:05:00|11804.9|11803.4|11805.9|11805|11806.7|11805.7|11800.5|11799|527
1661494200000|2022-08-26 06:10:00|11806|11805.1|11808|11807.1|11808.8|11807.5|11804.3|11802.9|496
1661494500000|2022-08-26 06:15:00|11807.9|11807|11805.4|11804.5|11810.9|11809.4|11800.9|11800|505
1661494800000|2022-08-26 06:20:00|11805.5|11804.6|11801.7|11800.8|11806.9|11806|11800.6|11799.7|516
1661495100000|2022-08-26 06:25:00|11801.8|11800.9|11805.6|11804.7|11806.8|11805.8|11801.5|11800.6|616
1661495400000|2022-08-26 06:30:00|11805.5|11804.6|11804.1|11803.2|11807.9|11807|11803.9|11803|642
1661495700000|2022-08-26 06:35:00|11804.3|11803.4|11799.3|11798.4|11804.3|11803.4|11798.7|11797.8|726
1661496000000|2022-08-26 06:40:00|11799.4|11798.5|11797.7|11796.8|11803.9|11803|11796.8|11795.9|757
1661496300000|2022-08-26 06:45:00|11797.5|11796.6|11794.1|11793.2|11799.1|11798.2|11791.2|11790.3|706
1661496600000|2022-08-26 06:50:00|11793.7|11792.8|11788.7|11787.8|11794.3|11793|11784.1|11783.2|979
1661496900000|2022-08-26 06:55:00|11789.1|11787.6|11789.9|11788.4|11791.9|11790.6|11783.1|11781.8|732
1661497200000|2022-08-26 07:00:00|11790|11788.5|11788|11787.1|11794.6|11793.4|11783.7|11782.6|1048
1661497500000|2022-08-26 07:05:00|11787.9|11787|11788.5|11787.6|11791.2|11790.3|11786.9|11786|772
1661497800000|2022-08-26 07:10:00|11788.6|11787.7|11793.4|11792.5|11795.5|11794.6|11788.3|11787.4|653
1661498100000|2022-08-26 07:15:00|11793.3|11792.4|11786.8|11785.3|11793.4|11792.5|11785.5|11784.4|745
1661498400000|2022-08-26 07:20:00|11786.5|11785.6|11788.4|11787.5|11791|11790.1|11785.8|11784.6|672
1661498700000|2022-08-26 07:25:00|11788.5|11787.6|11797.7|11796.8|11799.4|11798.5|11788.4|11787.5|851
1661499000000|2022-08-26 07:30:00|11797.8|11796.9|11798.4|11797.5|11798.8|11797.9|11791.7|11790.4|857
1661499300000|2022-08-26 07:35:00|11798.7|11797.2|11789.5|11788.6|11798.7|11797.3|11788.5|11787.3|762
1661499600000|2022-08-26 07:40:00|11789.4|11788.5|11782.3|11781.4|11790.9|11790|11775.8|11774.8|865
1661499900000|2022-08-26 07:45:00|11782.1|11781.2|11788.4|11787.5|11788.4|11787.5|11781.3|11780.3|820
1661500200000|2022-08-26 07:50:00|11788.3|11787.4|11790.8|11789.9|11791.6|11790.7|11786|11785.1|743
1661500500000|2022-08-26 07:55:00|11790.7|11789.8|11794.2|11793.3|11794.5|11793.4|11786.8|11785.5|729
1661500800000|2022-08-26 08:00:00|11794.3|11793.4|11781.7|11780.8|11794.3|11793.4|11781.2|11780.3|870
1661501100000|2022-08-26 08:05:00|11781.6|11780.7|11780.7|11779.8|11782.6|11781.7|11778.5|11777.5|718
1661501400000|2022-08-26 08:10:00|11780.8|11779.9|11782.5|11781.6|11784.3|11783.4|11777.7|11776.5|703
1661501700000|2022-08-26 08:15:00|11782.4|11781.5|11777.6|11776.7|11784.2|11783.3|11777.2|11776.3|654
1661502000000|2022-08-26 08:20:00|11777.5|11776.6|11780.4|11778.9|11783.6|11782.7|11777.4|11776.2|716
1661502300000|2022-08-26 08:25:00|11780.3|11778.8|11784.5|11783.6|11786.3|11785.1|11778.1|11777.1|760
1661502600000|2022-08-26 08:30:00|11784.6|11783.7|11790.5|11789.6|11790.9|11790|11782.2|11781.3|702
1661502900000|2022-08-26 08:35:00|11790.6|11789.7|11786.4|11785.5|11791.5|11790.6|11781.5|11780.6|778
1661503200000|2022-08-26 08:40:00|11786.2|11785.3|11795.5|11794|11795.5|11794.5|11786.2|11785|802
1661503500000|2022-08-26 08:45:00|11795.4|11793.9|11798|11797.1|11800.1|11799.1|11792.2|11791.2|843
1661503800000|2022-08-26 08:50:00|11798.5|11797.6|11798.5|11797.6|11800.5|11799.5|11794.6|11793.7|743
1661504100000|2022-08-26 08:55:00|11798.3|11797.4|11801.6|11800.7|11803.3|11802.4|11790.9|11790|859
1661504400000|2022-08-26 09:00:00|11801.7|11800.8|11806|11805.1|11808.4|11807.5|11801.4|11800.5|740
1661504700000|2022-08-26 09:05:00|11805.9|11805|11815.4|11814.5|11815.4|11814.5|11803.1|11802.2|698
1661505000000|2022-08-26 09:10:00|11815.6|11814.7|11819.2|11818.3|11820.9|11819.9|11813.3|11812.3|716
1661505300000|2022-08-26 09:15:00|11819.3|11818.4|11823.5|11822.6|11823.7|11822.8|11815.8|11814.9|716
1661505600000|2022-08-26 09:20:00|11823.6|11822.7|11825.9|11825|11827|11825.7|11820.7|11819.8|697
1661505900000|2022-08-26 09:25:00|11825.8|11824.9|11834.6|11833.7|11835.3|11834.4|11824.2|11823|871
1661506200000|2022-08-26 09:30:00|11834.9|11834|11835.7|11834.8|11837.2|11836|11829.3|11828.3|926
1661506500000|2022-08-26 09:35:00|11835.8|11834.9|11831|11830.1|11836.4|11835.2|11830.6|11829.7|803
1661506800000|2022-08-26 09:40:00|11830.9|11830|11835.5|11834.6|11837.2|11836.3|11830.9|11830|838
1661507100000|2022-08-26 09:45:00|11835.6|11834.7|11830|11829.1|11837.1|11835.8|11829.4|11828.3|691
1661507400000|2022-08-26 09:50:00|11829.9|11829|11832.2|11831.3|11834.6|11833.7|11827.9|11827|618
1661507700000|2022-08-26 09:55:00|11832.3|11831.4|11834.1|11833.2|11837.2|11836.3|11830.5|11829.6|536
1661508000000|2022-08-26 10:00:00|11834.2|11833.3|11831.3|11830.4|11834.7|11833.8|11829.2|11828.3|665
1661508300000|2022-08-26 10:05:00|11831.2|11830.3|11828.6|11827.7|11832.5|11831.6|11828.1|11827.2|576
1661508600000|2022-08-26 10:10:00|11828.7|11827.8|11832.6|11831.7|11833.2|11832.3|11826.1|11825.2|485
1661508900000|2022-08-26 10:15:00|11832.8|11831.9|11837.4|11836.5|11841.1|11840.2|11830.3|11829.4|696
1661509200000|2022-08-26 10:20:00|11837.2|11836.3|11841.1|11840.2|11841.8|11840.9|11836.2|11835.2|630
1661509500000|2022-08-26 10:25:00|11840.7|11839.8|11835.7|11834.8|11840.8|11839.9|11835.2|11834.3|640
1661509800000|2022-08-26 10:30:00|11835.6|11834.7|11835.4|11834.5|11838.8|11837.9|11832.3|11831.4|547
1661510100000|2022-08-26 10:35:00|11835.1|11834.2|11838.2|11837.3|11842.8|11841.9|11835.1|11834.2|598
1661510400000|2022-08-26 10:40:00|11838.1|11837.2|11841.5|11840.6|11845.8|11844.9|11837.2|11836.3|643
1661510700000|2022-08-26 10:45:00|11841.6|11840.7|11838.6|11837.7|11841.6|11840.7|11837.7|11836.8|507
1661511000000|2022-08-26 10:50:00|11838.7|11837.8|11835.3|11834.4|11839.6|11838.7|11834.9|11834|491
1661511300000|2022-08-26 10:55:00|11835.2|11834.3|11836.4|11835.5|11839.7|11838.8|11835.2|11834.2|518
1661511600000|2022-08-26 11:00:00|11836.6|11835.1|11829.6|11828.7|11836.6|11835.7|11827.1|11825.7|679
1661511900000|2022-08-26 11:05:00|11829.7|11828.8|11831.5|11830.6|11833.9|11833|11828.3|11827.4|520
1661512200000|2022-08-26 11:10:00|11831.6|11830.7|11832.2|11831.3|11834.6|11833.7|11830.4|11829.5|441
1661512500000|2022-08-26 11:15:00|11832.3|11831.4|11837.4|11836.5|11837.6|11836.5|11831.9|11831|425
1661512800000|2022-08-26 11:20:00|11837.3|11836.4|11833.2|11832.3|11839.3|11838.4|11830.9|11829.7|569
1661513100000|2022-08-26 11:25:00|11833.3|11832.4|11831.7|11830.8|11833.4|11832.5|11830.1|11828.8|506
1661513400000|2022-08-26 11:30:00|11831.6|11830.7|11826.8|11825.9|11835.6|11834.7|11825.7|11824.8|601
1661513700000|2022-08-26 11:35:00|11826.9|11826|11825.8|11824.9|11828.8|11827.9|11825.5|11824.6|584
1661514000000|2022-08-26 11:40:00|11825.7|11824.8|11821.3|11820.4|11827.1|11826.2|11821.1|11820|575
1661514300000|2022-08-26 11:45:00|11821.4|11820.5|11818.7|11817.8|11822.3|11821.4|11817.9|11816.8|679
1661514600000|2022-08-26 11:50:00|11819.4|11817.9|11820.5|11819.6|11820.6|11819.7|11815.4|11814.2|672
1661514900000|2022-08-26 11:55:00|11820.6|11819.7|11818.5|11817.6|11821.6|11820.7|11816.5|11815.4|832
1661515200000|2022-08-26 12:00:00|11818.4|11817.5|11822.9|11822|11827|11826.1|11817.6|11816.7|786
1661515500000|2022-08-26 12:05:00|11823|11822.1|11824.6|11823.7|11828.5|11827.5|11821.8|11820.7|644
1661515800000|2022-08-26 12:10:00|11824.5|11823.6|11830.4|11829.5|11831.5|11830.6|11823.3|11822.4|737
1661516100000|2022-08-26 12:15:00|11830.5|11829.6|11827.1|11826.2|11833.1|11832.2|11826.3|11825.4|720
1661516400000|2022-08-26 12:20:00|11827|11826.1|11825.2|11824.3|11827.3|11826.2|11822.5|11821.4|822
1661516700000|2022-08-26 12:25:00|11825|11824.1|11820.7|11818.2|11827.3|11826.4|11820.4|11817.9|652
1661517000000|2022-08-26 12:30:00|11820.2|11817.8|11841|11840.1|11846.2|11844.4|11819|11815.9|1963
1661517300000|2022-08-26 12:35:00|11841.3|11839.8|11845.2|11844.3|11854.2|11853.3|11831.6|11830.7|1393
1661517600000|2022-08-26 12:40:00|11845.3|11844.4|11834.2|11832.7|11845.9|11845|11825.8|11824.9|1465
1661517900000|2022-08-26 12:45:00|11833.8|11832.9|11848.9|11848|11848.9|11848|11830.9|11829.7|1259
1661518200000|2022-08-26 12:50:00|11849|11848.1|11847.3|11846.4|11852.3|11851.4|11843.9|11843|1131
1661518500000|2022-08-26 12:55:00|11847.2|11846.3|11854.1|11853.2|11854.9|11854|11846.1|11845.2|1212
1661518800000|2022-08-26 13:00:00|11854|11853.1|11858.1|11857.2|11862|11861.1|11850.9|11850|1312
1661519100000|2022-08-26 13:05:00|11858.2|11857.3|11865.5|11864.6|11871.7|11870.8|11857.2|11856.3|1175
1661519400000|2022-08-26 13:10:00|11866|11865.1|11865.3|11864.4|11869.4|11868.5|11862|11861.1|1268
1661519700000|2022-08-26 13:15:00|11865.5|11864.6|11863.1|11862.2|11868.9|11867.7|11859.3|11858|1200
1661520000000|2022-08-26 13:20:00|11863|11862.1|11862.5|11861|11867.2|11866.3|11856.1|11855.2|1019
1661520300000|2022-08-26 13:25:00|11862|11861.6|11872.7|11871.8|11876.5|11875.1|11861.8|11860.9|1590
1661520600000|2022-08-26 13:30:00|11872.9|11872|11878|11877.1|11883.4|11882.5|11865.5|11864.6|1418
1661520900000|2022-08-26 13:35:00|11878.2|11877.3|11866.2|11865.3|11878.3|11877.3|11858.7|11857.8|1178
1661521200000|2022-08-26 13:40:00|11866.3|11865.4|11868.7|11867.8|11873.7|11872.8|11864.8|11863.5|1245
1661521500000|2022-08-26 13:45:00|11868.6|11867.7|11868.4|11867.5|11876.7|11875.7|11864.9|11863.8|1128
1661521800000|2022-08-26 13:50:00|11868.5|11867.6|11876.8|11875.9|11879.7|11878.8|11865.1|11864|1121
1661522100000|2022-08-26 13:55:00|11876.9|11876|11874.4|11866.5|11883.2|11882.3|11873.9|11865.2|1161
1661522400000|2022-08-26 14:00:00|11873.6|11866|11834.2|11832.7|11877.6|11869.1|11824|11822.5|2174
1661522700000|2022-08-26 14:05:00|11833.4|11832.5|11886|11884.5|11887.6|11886.1|11826.9|11825.3|1961
1661523000000|2022-08-26 14:10:00|11887.1|11884.8|11877.5|11876|11901.9|11900.1|11875|11873.5|2073
1661523300000|2022-08-26 14:15:00|11876.7|11875.2|11856|11854.5|11880.8|11879.8|11852|11850.5|1843
1661523600000|2022-08-26 14:20:00|11856.4|11854.9|11840.3|11838.8|11858.3|11856.8|11833|11831.5|1897
1661523900000|2022-08-26 14:25:00|11840.4|11838.9|11825.9|11824.4|11841.4|11839.9|11818|11816.5|1813
1661524200000|2022-08-26 14:30:00|11826.5|11825|11825.6|11824.1|11832.8|11831.9|11817.5|11816.4|1782
1661524500000|2022-08-26 14:35:00|11825.1|11823.6|11807.4|11805.9|11830.5|11829.2|11806.6|11805.1|1626
1661524800000|2022-08-26 14:40:00|11807.5|11806|11804.7|11803.2|11811.7|11810.2|11797.9|11796.4|1570
1661525100000|2022-08-26 14:45:00|11804.6|11803.1|11818.3|11816.8|11818.8|11817.6|11801.1|11799.6|1618
1661525400000|2022-08-26 14:50:00|11818|11816.5|11796|11795.1|11818.2|11817.1|11794.1|11792.6|1518
1661525700000|2022-08-26 14:55:00|11795.9|11795|11791.9|11791|11805.1|11803.9|11788.5|11787.6|1665
1661526000000|2022-08-26 15:00:00|11791.7|11790.8|11782.9|11782|11794.9|11794|11782.8|11781.7|1404
1661526300000|2022-08-26 15:05:00|11783|11782.1|11783.5|11782|11786.2|11785.1|11782|11780.6|954
1661526600000|2022-08-26 15:10:00|11783.6|11782.1|11774.6|11773.7|11783.6|11782.3|11765.5|11764.2|1227
1661526900000|2022-08-26 15:15:00|11774.7|11773.8|11763.7|11762.2|11776|11774.8|11756.6|11755.3|1318
1661527200000|2022-08-26 15:20:00|11763.8|11762.3|11765.9|11765|11767.4|11766.5|11752.3|11751.4|1280
1661527500000|2022-08-26 15:25:00|11766|11765.1|11778.9|11778|11779.2|11778.1|11763.3|11762.3|972
1661527800000|2022-08-26 15:30:00|11779.3|11778.4|11776.7|11775.8|11781.3|11780.4|11767.2|11766.3|1170
1661528100000|2022-08-26 15:35:00|11776.4|11775.5|11777.1|11775.6|11781.7|11780.8|11772.6|11771.7|1047
1661528400000|2022-08-26 15:40:00|11776.4|11775.5|11776.3|11774.8|11783|11782.1|11775|11774|1086
1661528700000|2022-08-26 15:45:00|11776.2|11774.7|11784.6|11783.7|11785.9|11784.8|11775.8|11774.6|1060
1661529000000|2022-08-26 15:50:00|11784.7|11783.8|11790.2|11788.7|11795.3|11793.9|11783|11781.8|1111
1661529300000|2022-08-26 15:55:00|11790.3|11788.8|11776.5|11775|11790.3|11789.2|11774.3|11773.1|993
1661529600000|2022-08-26 16:00:00|11776.6|11775.7|11775.3|11773.8|11779.8|11778.8|11772.3|11770.8|1009
1661529900000|2022-08-26 16:05:00|11775.8|11774.3|11776.5|11775.6|11779.9|11778.6|11772.5|11771.3|950
1661530200000|2022-08-26 16:10:00|11776.6|11775.7|11786.2|11784.7|11786.2|11785|11776.3|11774.9|948
1661530500000|2022-08-26 16:15:00|11786.1|11784.6|11772|11770.5|11787.3|11786|11771.1|11770.2|877
1661530800000|2022-08-26 16:20:00|11772.1|11770.6|11771.8|11770.9|11776.3|11775.4|11770.2|11769|701
1661531100000|2022-08-26 16:25:00|11771.7|11770.8|11760.6|11759.7|11772.6|11771.6|11760.4|11759.5|1026
1661531400000|2022-08-26 16:30:00|11760.5|11759.6|11756.8|11755.9|11761.6|11760.7|11750.1|11749.2|797
1661531700000|2022-08-26 16:35:00|11757|11755.5|11757.1|11756.2|11758.4|11757.2|11752.3|11751|844
1661532000000|2022-08-26 16:40:00|11757|11756.1|11749.8|11748.9|11760|11759|11749.8|11748.8|758
1661532300000|2022-08-26 16:45:00|11749.6|11748.7|11755.3|11754.4|11760.2|11759.3|11748|11747.1|758
1661532600000|2022-08-26 16:50:00|11755.4|11753.9|11748.6|11747.7|11755.4|11754.3|11746.3|11745.4|790
1661532900000|2022-08-26 16:55:00|11748.7|11747.8|11754.1|11753.2|11755.3|11754.4|11748|11747.1|823
1661533200000|2022-08-26 17:00:00|11754|11753.1|11754.4|11753.5|11758.1|11757.1|11749|11748.1|739
1661533500000|2022-08-26 17:05:00|11754.3|11753.4|11753.3|11752.4|11757.1|11756.2|11752.2|11751.2|592
1661533800000|2022-08-26 17:10:00|11753.2|11752.3|11751|11750.1|11755|11754|11747.7|11746.8|790
1661534100000|2022-08-26 17:15:00|11751.2|11749.7|11746.7|11745.8|11757.2|11756.1|11746.4|11745.5|889
1661534400000|2022-08-26 17:20:00|11746.8|11745.9|11753.6|11752.7|11753.8|11752.7|11745.6|11744.4|881
1661534700000|2022-08-26 17:25:00|11753.5|11752.6|11754.7|11753.8|11756|11754.8|11750.4|11749.1|699
1661535000000|2022-08-26 17:30:00|11754.9|11754|11751|11750.1|11755.9|11754.8|11750.4|11749.4|561
1661535300000|2022-08-26 17:35:00|11751.1|11750.2|11750.5|11749|11755.5|11754.6|11746.8|11745.9|537
1661535600000|2022-08-26 17:40:00|11750.6|11749.1|11753.6|11752.1|11753.6|11752.1|11745|11744|437
1661535900000|2022-08-26 17:45:00|11753.7|11752.2|11754.6|11753.7|11755.1|11754.2|11751.1|11750|522
1661536200000|2022-08-26 17:50:00|11754.9|11754|11754.9|11753.4|11755.9|11754.4|11753.2|11752.1|362
1661536500000|2022-08-26 17:55:00|11754.7|11753.2|11755.6|11754.1|11756|11754.6|11751.6|11750.5|423
1661536800000|2022-08-26 18:00:00|11755.7|11754.2|11755.7|11754.2|11758.4|11757.4|11753.8|11752.5|393
1661537100000|2022-08-26 18:05:00|11755.6|11754.1|11747.7|11746.8|11755.9|11754.7|11747.6|11746.6|333
1661537400000|2022-08-26 18:10:00|11747.8|11746.9|11753.9|11752.4|11756|11754.8|11746.8|11745.9|565
1661537700000|2022-08-26 18:15:00|11753.8|11752.3|11744.1|11743.2|11754.5|11753.2|11741.7|11740.4|590
1661538000000|2022-08-26 18:20:00|11744|11743.1|11746.7|11745.2|11751|11750.1|11744|11743.1|620
1661538300000|2022-08-26 18:25:00|11746.8|11745.3|11748.7|11747.8|11750.6|11749.3|11744.3|11743.2|468
1661538600000|2022-08-26 18:30:00|11748.5|11747.6|11746.2|11744.7|11748.5|11747.6|11744.4|11743.5|482
1661538900000|2022-08-26 18:35:00|11746.1|11744.6|11750.8|11749.3|11751.5|11750.5|11746|11744.6|462
1661539200000|2022-08-26 18:40:00|11751|11749.5|11750|11748.5|11752.5|11751.5|11749.5|11748.1|465
1661539500000|2022-08-26 18:45:00|11750.1|11748.6|11745.5|11744.6|11750.3|11749|11744.6|11743.5|442
1661539800000|2022-08-26 18:50:00|11745.6|11744.7|11744.5|11743.6|11746.9|11745.8|11741.8|11740.9|466
1661540100000|2022-08-26 18:55:00|11744.4|11743.5|11744|11743.1|11746|11744.7|11739.9|11738.8|700
1661540400000|2022-08-26 19:00:00|11743.9|11743|11742|11740.5|11746.3|11745|11741.5|11740.2|632
1661540700000|2022-08-26 19:05:00|11741.9|11740.4|11739.5|11738|11742|11740.8|11734.1|11733.1|556
1661541000000|2022-08-26 19:10:00|11739.6|11738.1|11745.8|11744.3|11746.2|11745.1|11739.1|11737.7|495
1661541300000|2022-08-26 19:15:00|11745.9|11744.4|11743.7|11742.2|11745.9|11744.4|11740.8|11739.5|500
1661541600000|2022-08-26 19:20:00|11744|11742.5|11743.1|11742.2|11744.3|11743|11739.1|11737.9|525
1661541900000|2022-08-26 19:25:00|11743|11742.1|11740.7|11739.2|11743.2|11742.2|11739.2|11737.7|458
1661542200000|2022-08-26 19:30:00|11740.8|11739.9|11742.1|11740.6|11745.5|11744.2|11739.6|11738.3|680
1661542500000|2022-08-26 19:35:00|11741.9|11741|11742.1|11740.6|11742.6|11741.5|11737.5|11736.6|637
1661542800000|2022-08-26 19:40:00|11742|11741.1|11736.9|11735.4|11742.1|11741.2|11736.3|11735|558
1661543100000|2022-08-26 19:45:00|11737|11735.5|11739.7|11738.2|11741|11739.6|11734.8|11733.3|714
1661543400000|2022-08-26 19:50:00|11739.6|11738.1|11738|11736.5|11742.2|11741.3|11735.1|11734|616
1661543700000|2022-08-26 19:55:00|11737.8|11736.3|11737.1|11735.6|11740.5|11739|11736.7|11735.3|646
1661544000000|2022-08-26 20:00:00|11737|11735.5|11739.2|11737.7|11741.7|11740.3|11735.8|11734.5|532
1661544300000|2022-08-26 20:05:00|11739.1|11737.6|11737.9|11736.4|11739.3|11737.8|11735.9|11734.5|287
1661544600000|2022-08-26 20:10:00|11737.7|11736.2|11735.9|11734.4|11740.3|11738.8|11735.4|11733.9|309
1661544900000|2022-08-26 20:15:00|11736.1|11734.6|11734.4|11732.9|11736.3|11735|11734.4|11732.9|260
1661545200000|2022-08-26 20:20:00|11734.5|11733|11739.8|11738.9|11740.2|11738.9|11734.4|11733|414
1661545500000|2022-08-26 20:25:00|11739.7|11738.8|11742.6|11741.1|11742.6|11741.1|11739.6|11738.2|329
1661545800000|2022-08-26 20:30:00|11742.8|11741.3|11741.2|11739.7|11743.3|11741.9|11740.9|11739.4|275
1661546100000|2022-08-26 20:35:00|11741.1|11739.6|11737|11734.5|11741.3|11739.7|11736.2|11734.2|279
1661546400000|2022-08-26 20:40:00|11736.9|11734.7|11739.9|11738.4|11742|11740|11736.4|11734.5|302
1661546700000|2022-08-26 20:45:00|11741|11738|11740.2|11738.7|11742.1|11740|11738.9|11737.4|305
1661547000000|2022-08-26 20:50:00|11740|11738.5|11739.7|11738.2|11740.4|11738.9|11738.3|11736.8|233
1661547300000|2022-08-26 20:55:00|11739.9|11738.4|11746.8|11735.8|11754.5|11743.5|11736.9|11731.7|663
1661716800000|2022-08-28 20:00:00|11753|11736.4|11753|11732.5|11759.4|11738.4|11745.2|11724.2|5
1661717100000|2022-08-28 20:05:00|11748|11732.4|11747.5|11732.4|11748|11732.4|11747.5|11732.4|3
1661717400000|2022-08-28 20:10:00|11747.7|11732.2|11752.5|11733|11752.9|11733|11747.7|11732.2|4
1661717700000|2022-08-28 20:15:00|11752.7|11732.5|11752.5|11732|11752.7|11732.5|11752.5|11732|6
1661718000000|2022-08-28 20:20:00|11746|11732.5|11746|11732.3|11754.5|11733.5|11746|11731.7|14
1661718300000|2022-08-28 20:25:00|11736.8|11729.9|11735|11728.5|11753.1|11732.8|11734.4|11719.9|33
1661718600000|2022-08-28 20:30:00|11735.1|11728.6|11741.4|11722.7|11751.4|11730.4|11733.5|11718.2|25
1661718900000|2022-08-28 20:35:00|11739.2|11718.2|11741.4|11722.7|11746.1|11725.1|11739.2|11718.2|3
1661719200000|2022-08-28 20:40:00|11745.1|11726.6|11741.4|11722.7|11745.1|11726.6|11741.4|11722.7|4
1661719500000|2022-08-28 20:45:00|11745.1|11726.6|11741.4|11722.7|11745.1|11726.6|11741.4|11722.7|3
1661720100000|2022-08-28 20:55:00|11743.7|11726.4|11743|11723|11757.5|11736.5|11740.8|11721.7|33
1661720400000|2022-08-28 21:00:00|11743.1|11726|11738.4|11727.4|11751.8|11731.2|11737.5|11721.3|63
1661720700000|2022-08-28 21:05:00|11739.3|11728.3|11738.8|11731.5|11743.6|11732.6|11738.3|11727.8|153
1661721000000|2022-08-28 21:10:00|11740|11729.3|11739.7|11731|11741.2|11732.9|11734.8|11726.9|172
1661721300000|2022-08-28 21:15:00|11739.1|11730.8|11739.8|11732.1|11742.8|11734.5|11738.2|11728.4|154
1661721600000|2022-08-28 21:20:00|11739.2|11730.1|11738.9|11730.5|11742.9|11734.3|11738.4|11729.4|100
1661721900000|2022-08-28 21:25:00|11739.2|11728.2|11741|11730.5|11743.7|11735|11738.4|11728.2|102
1661722200000|2022-08-28 21:30:00|11740.3|11730|11740.5|11729.5|11743.9|11734.4|11738.7|11729.2|138
1661722500000|2022-08-28 21:35:00|11740.3|11729.6|11737.5|11729.2|11741.1|11731.1|11735.4|11726.5|169
1661722800000|2022-08-28 21:40:00|11737.9|11729.4|11737.6|11728.8|11738.9|11731.8|11736.5|11727.1|153
1661723100000|2022-08-28 21:45:00|11737.5|11728.7|11736.9|11729.5|11738.4|11731.4|11736.2|11728.3|128
1661723400000|2022-08-28 21:50:00|11736.6|11731.7|11734.6|11728.5|11737.3|11731.7|11732.9|11726.3|180
1661723700000|2022-08-28 21:55:00|11734.5|11728.7|11732.4|11728|11735|11729.3|11731.2|11726.3|196
1661724000000|2022-08-28 22:00:00|11732.3|11728.5|11723.2|11719.1|11736.9|11730.9|11722.8|11715.6|908
1661724300000|2022-08-28 22:05:00|11722.7|11719.5|11722.3|11711.3|11724.8|11719.9|11720.1|11711.3|821
1661724600000|2022-08-28 22:10:00|11722.1|11711.4|11723.9|11716.5|11727.3|11718.2|11719.7|11711.4|865
1661724900000|2022-08-28 22:15:00|11723.7|11716.9|11723|11716.5|11724.8|11721.3|11721.9|11715.7|1321
1661725200000|2022-08-28 22:20:00|11722.5|11716.4|11719.3|11713.8|11722.9|11716.9|11718.4|11712.7|1167
1661725500000|2022-08-28 22:25:00|11719.4|11713.6|11720|11716.5|11722.5|11718.9|11717.5|11713.1|1171
1661725800000|2022-08-28 22:30:00|11719.6|11715.9|11720|11717.5|11723.6|11718.5|11718.1|11712.6|824
1661726100000|2022-08-28 22:35:00|11719.9|11717.6|11716.8|11713|11721.7|11718.1|11714.8|11712.3|750
1661726400000|2022-08-28 22:40:00|11716.4|11712.9|11718|11714.4|11718.9|11715.3|11715.6|11711.3|582
1661726700000|2022-08-28 22:45:00|11717.8|11714.5|11716.4|11714|11718.7|11714.7|11715.6|11711.5|490
1661727000000|2022-08-28 22:50:00|11716.5|11713.9|11716.1|11712.8|11719.5|11716.6|11714|11711.1|692
1661727300000|2022-08-28 22:55:00|11716|11712.9|11713.4|11710.6|11717.1|11713.1|11712.3|11708.3|461
1661727600000|2022-08-28 23:00:00|11713.6|11710.7|11711.1|11709.6|11715.5|11713.1|11710.9|11709.2|642
1661727900000|2022-08-28 23:05:00|11711.2|11709.7|11709.2|11707.7|11711.9|11710|11706.4|11704.4|732
1661728200000|2022-08-28 23:10:00|11709.3|11707.8|11703.7|11702.2|11712.1|11710.3|11703.3|11701.7|630
1661728500000|2022-08-28 23:15:00|11704|11701.8|11703.1|11701.6|11706.2|11704.5|11702.1|11700.4|768
1661728800000|2022-08-28 23:20:00|11703.5|11701.4|11696.4|11694.9|11704.2|11702.6|11694.6|11693|916
1661729100000|2022-08-28 23:25:00|11696.5|11695|11696.1|11694.6|11697.6|11695.9|11689.4|11687.7|809
1661729400000|2022-08-28 23:30:00|11695.5|11694|11691.5|11689.4|11698.1|11696.6|11688|11685.8|828
1661729700000|2022-08-28 23:35:00|11691.4|11689.3|11687.6|11685.2|11694.9|11693.2|11685.3|11683.3|875
1661730000000|2022-08-28 23:40:00|11687.7|11685.3|11687.7|11686.2|11689.3|11687.8|11686.4|11684.4|739
1661730300000|2022-08-28 23:45:00|11687.9|11686.4|11691.8|11690.3|11692.5|11690.6|11686.5|11684.6|634
1661730600000|2022-08-28 23:50:00|11692.1|11690|11693.5|11692|11695.4|11693.9|11690.1|11688.6|439
1661730900000|2022-08-28 23:55:00|11693.6|11692.1|11689.6|11688.1|11695.5|11693.9|11688.9|11687.4|390
1661731200000|2022-08-29 00:00:00|11689.9|11687.8|11696|11694.5|11700.5|11699|11689.5|11687.8|794
1661731500000|2022-08-29 00:05:00|11695.9|11694.4|11691.2|11689.7|11697.8|11696.3|11688.8|11687.3|880
1661731800000|2022-08-29 00:10:00|11691.3|11690.4|11694.4|11692.9|11697.5|11696.3|11690.4|11688.9|701
1661732100000|2022-08-29 00:15:00|11694.7|11693.2|11697.8|11696.3|11700.6|11699.1|11694.7|11693.2|769
1661732400000|2022-08-29 00:20:00|11698.1|11696.6|11694|11692.5|11701.3|11699.8|11693.5|11691.8|541
1661732700000|2022-08-29 00:25:00|11695|11693.5|11695.1|11693.6|11696|11694.5|11690.2|11688.7|610
1661733000000|2022-08-29 00:30:00|11694.5|11693|11690.2|11688.7|11699|11697.9|11689.8|11688.3|867
1661733300000|2022-08-29 00:35:00|11690.1|11688.6|11689.4|11687.9|11692.7|11691.6|11688.2|11687|636
1661733600000|2022-08-29 00:40:00|11689.5|11688|11684.4|11682.9|11689.5|11688|11680.4|11678.9|789
1661733900000|2022-08-29 00:45:00|11684.3|11682.8|11682.2|11680.7|11684.9|11683.4|11680.2|11678.9|654
1661734200000|2022-08-29 00:50:00|11682.1|11680.6|11680.6|11679.1|11684.3|11682.9|11680.6|11679.1|716
1661734500000|2022-08-29 00:55:00|11680.4|11678.9|11679.5|11678|11681.6|11680.1|11676|11674.8|702
1661734800000|2022-08-29 01:00:00|11679.6|11678.1|11681.1|11679.6|11684.7|11683.2|11677|11675.5|790
1661735100000|2022-08-29 01:05:00|11681.2|11679.7|11685.3|11683.8|11685.8|11684.3|11680.7|11679.2|538
1661735400000|2022-08-29 01:10:00|11685.4|11683.9|11679.8|11678.3|11687.1|11685.6|11679.8|11678.3|625
1661735700000|2022-08-29 01:15:00|11679.9|11678.4|11677.7|11676.2|11684.1|11682.8|11677.5|11676|676
1661736000000|2022-08-29 01:20:00|11677.8|11676.3|11667.1|11665.6|11678.4|11677.1|11666.7|11665.2|813
1661736300000|2022-08-29 01:25:00|11666.8|11665.3|11672.2|11670.7|11674.2|11672.7|11666.6|11665.1|811
1661736600000|2022-08-29 01:30:00|11671.9|11670.4|11668.5|11667|11674.6|11673.1|11666.8|11665.3|1021
1661736900000|2022-08-29 01:35:00|11668.4|11666.9|11663.8|11662.3|11670.4|11668.9|11656.2|11655|925
1661737200000|2022-08-29 01:40:00|11663.9|11662.4|11671.2|11669.7|11673.7|11672.2|11662.7|11661.4|808
1661737500000|2022-08-29 01:45:00|11671.1|11669.6|11671.5|11670|11672.1|11670.6|11665.2|11663.7|704
1661737800000|2022-08-29 01:50:00|11671.6|11670.1|11671.3|11669.8|11675.1|11673.7|11670.3|11668.8|786
1661738100000|2022-08-29 01:55:00|11671.2|11669.7|11671.6|11670.1|11672.6|11671.3|11668.2|11666.7|496
1661738400000|2022-08-29 02:00:00|11671.5|11670|11668.3|11666.8|11671.6|11670.3|11666.8|11665.5|450
1661738700000|2022-08-29 02:05:00|11668.4|11666.9|11668.2|11666.7|11673.5|11672.2|11667.7|11666.2|619
1661739000000|2022-08-29 02:10:00|11668.1|11666.6|11669.1|11667.6|11669.4|11668.1|11664.6|11663.1|484
1661739300000|2022-08-29 02:15:00|11669.2|11667.7|11671.8|11670.3|11672.3|11670.8|11667.4|11666.1|520
1661739600000|2022-08-29 02:20:00|11671.7|11670.2|11673.6|11672.1|11674.7|11673.2|11671|11670|674
1661739900000|2022-08-29 02:25:00|11673.7|11672.2|11672.5|11671|11676.1|11674.6|11671.8|11670.6|569
1661740200000|2022-08-29 02:30:00|11672.6|11671.1|11677.9|11676.4|11678|11676.5|11671.8|11670.3|489
1661740500000|2022-08-29 02:35:00|11678|11676.5|11676.8|11675.3|11678.3|11677.1|11675.4|11673.9|696
1661740800000|2022-08-29 02:40:00|11676.9|11675.4|11671.6|11670.1|11678.6|11677.1|11668.8|11667.4|570
1661741100000|2022-08-29 02:45:00|11671.5|11670|11670.4|11668.9|11674.2|11672.7|11669.8|11668.5|506
1661741400000|2022-08-29 02:50:00|11670.5|11669|11675.6|11674.1|11677.2|11675.7|11670.4|11668.9|577
1661741700000|2022-08-29 02:55:00|11675.5|11674|11675.1|11674.2|11677.4|11676.4|11673.9|11672.5|466
1661742000000|2022-08-29 03:00:00|11675.2|11674.3|11675.5|11674.6|11677.2|11675.9|11672.5|11671.4|495
1661742300000|2022-08-29 03:05:00|11675.6|11674.7|11674.9|11674|11676.4|11675.1|11673.7|11672.6|347
1661742600000|2022-08-29 03:10:00|11674.8|11673.9|11669.9|11669|11677.3|11676|11669.2|11668|401
1661742900000|2022-08-29 03:15:00|11670|11669.1|11666.7|11665.8|11671.5|11670|11666.3|11665.3|333
1661743200000|2022-08-29 03:20:00|11666.5|11665.6|11667.1|11665.6|11669.1|11667.7|11665.6|11664.1|413
1661743500000|2022-08-29 03:25:00|11667|11665.5|11665.1|11664.2|11668.3|11667.1|11664.9|11663.9|422
1661743800000|2022-08-29 03:30:00|11665.2|11664.3|11670.1|11668.6|11670.6|11669.1|11665|11663.8|411
1661744100000|2022-08-29 03:35:00|11670|11668.5|11667.8|11666.9|11671.5|11670.5|11667.6|11666.7|475
1661744400000|2022-08-29 03:40:00|11667.9|11667|11667.9|11667|11670.2|11668.9|11666.2|11664.7|540
1661744700000|2022-08-29 03:45:00|11668.2|11667.3|11667.1|11665.6|11669|11668.1|11666.3|11664.8|380
1661745000000|2022-08-29 03:50:00|11667.2|11665.7|11666.1|11664.6|11667.5|11666.3|11663.6|11662.5|453
1661745300000|2022-08-29 03:55:00|11666.2|11664.7|11668.1|11667.2|11669.6|11668.4|11666.1|11664.6|398
1661745600000|2022-08-29 04:00:00|11668.2|11667.3|11667.8|11666.3|11670.8|11669.5|11667.4|11665.9|495
1661745900000|2022-08-29 04:05:00|11667.7|11666.2|11670.3|11668.8|11671.3|11670.2|11666.4|11664.9|490
1661746200000|2022-08-29 04:10:00|11670.2|11668.7|11669.2|11667.7|11671.4|11670.1|11667.5|11666|497
1661746500000|2022-08-29 04:15:00|11669.4|11667.9|11663.6|11662.1|11671.4|11670.2|11663.1|11661.6|448
1661746800000|2022-08-29 04:20:00|11663.7|11662.2|11663.5|11662|11666.2|11664.9|11662.2|11660.7|416
1661747100000|2022-08-29 04:25:00|11663.6|11662.1|11663.9|11662.4|11664.9|11663.4|11659.9|11658.4|446
1661747400000|2022-08-29 04:30:00|11663.8|11662.3|11659.7|11658.2|11664|11662.5|11658.6|11657.5|542
1661747700000|2022-08-29 04:35:00|11659.6|11658.1|11659.5|11658|11660.1|11658.9|11655.9|11654.6|494
1661748000000|2022-08-29 04:40:00|11659.6|11658.1|11655|11653.5|11659.6|11658.1|11654.7|11653.5|401
1661748300000|2022-08-29 04:45:00|11655.1|11653.6|11654.2|11653.3|11656.2|11654.9|11652.7|11651.4|433
1661748600000|2022-08-29 04:50:00|11654.1|11653.2|11654.9|11654|11656.6|11655.4|11653.7|11652.7|408
1661748900000|2022-08-29 04:55:00|11654.8|11653.9|11654.9|11654|11657.1|11656|11654.3|11653.4|450
1661749200000|2022-08-29 05:00:00|11654.8|11653.9|11652.3|11651.4|11655.9|11654.8|11650.9|11650|511
1661749500000|2022-08-29 05:05:00|11652.4|11651.5|11649.5|11648|11652.7|11651.8|11649.1|11648|412
1661749800000|2022-08-29 05:10:00|11649.3|11648.4|11653.2|11651.7|11654.1|11652.9|11649.3|11648.1|442
1661750100000|2022-08-29 05:15:00|11652.9|11652|11652.7|11651.8|11657.4|11656.2|11652.5|11651.3|534
1661750400000|2022-08-29 05:20:00|11652.8|11651.9|11656.4|11654.9|11657|11656|11651.5|11650.1|508
1661750700000|2022-08-29 05:25:00|11656.3|11654.8|11661|11659.5|11662.8|11661.4|11656.1|11654.8|602
1661751000000|2022-08-29 05:30:00|11660.9|11659.4|11661.7|11660.8|11663.5|11662.3|11657.2|11656.1|667
1661751300000|2022-08-29 05:35:00|11661.3|11660.4|11661.5|11660|11663.5|11662.3|11659.8|11658.3|556
1661751600000|2022-08-29 05:40:00|11661.6|11660.1|11658|11657.1|11661.7|11660.4|11657.1|11655.9|627
1661751900000|2022-08-29 05:45:00|11658.1|11657.2|11659.9|11658.4|11664.1|11662.9|11657.8|11656.6|605
1661752200000|2022-08-29 05:50:00|11660|11658.5|11660.9|11659.4|11661.9|11660.4|11657.6|11656.3|579
1661752500000|2022-08-29 05:55:00|11660.8|11659.3|11665.3|11663.8|11667.4|11666|11657|11655.7|706
1661752800000|2022-08-29 06:00:00|11665.1|11663.6|11665.8|11664.9|11667.6|11666.2|11662|11660.7|1007
1661753100000|2022-08-29 06:05:00|11665.9|11665|11671.1|11670.2|11675.2|11673.9|11665.9|11664.7|823
1661753400000|2022-08-29 06:10:00|11671.2|11670.3|11666.2|11665.3|11673.6|11672.4|11664.5|11663.6|870
1661753700000|2022-08-29 06:15:00|11666.3|11665.4|11664.1|11662.6|11668.4|11667.2|11662|11660.5|553
1661754000000|2022-08-29 06:20:00|11664.3|11662.8|11666.4|11664.9|11666.9|11665.9|11659.4|11657.9|654
1661754300000|2022-08-29 06:25:00|11666.3|11664.8|11669.1|11667.6|11669.3|11668.2|11662.9|11661.8|773
1661754600000|2022-08-29 06:30:00|11669.2|11667.7|11673.7|11672.2|11674.4|11672.9|11667.7|11666.6|728
1661754900000|2022-08-29 06:35:00|11673.6|11672.1|11676.3|11674.8|11678.2|11677.1|11672.5|11671|765
1661755200000|2022-08-29 06:40:00|11676.2|11674.7|11676.5|11675|11677.3|11676|11671.8|11670.4|648
1661755500000|2022-08-29 06:45:00|11676.2|11674.7|11666.7|11665.2|11677.3|11675.8|11666.5|11665.1|623
1661755800000|2022-08-29 06:50:00|11666.5|11665|11672|11671.1|11672.3|11671.2|11665.8|11664.6|734
1661756100000|2022-08-29 06:55:00|11671.9|11671|11667.6|11666.1|11672.2|11671|11666|11664.8|690
1661756400000|2022-08-29 07:00:00|11667.5|11666|11675.5|11674|11682.2|11681|11665.3|11664.1|1128
1661756700000|2022-08-29 07:05:00|11675.6|11674.1|11678.5|11677.6|11680.4|11679.1|11674.2|11672.7|1000
1661757000000|2022-08-29 07:10:00|11678.6|11677.7|11677.7|11676.2|11680.5|11679|11674.3|11673.4|899
1661757300000|2022-08-29 07:15:00|11677.8|11676.3|11671|11669.5|11678.3|11677.1|11670.2|11669.1|923
1661757600000|2022-08-29 07:20:00|11671.1|11669.6|11681.6|11680.1|11681.8|11680.9|11670.4|11669.4|882
1661757900000|2022-08-29 07:25:00|11681.8|11680.3|11677.6|11676.1|11683.2|11682.3|11677.5|11676|824
1661758200000|2022-08-29 07:30:00|11677.7|11676.2|11673.3|11671.8|11682.4|11681|11671.3|11669.8|904
1661758500000|2022-08-29 07:35:00|11673.6|11672.1|11678.4|11677.5|11680.6|11679.3|11673.4|11671.9|968
1661758800000|2022-08-29 07:40:00|11678.3|11677.4|11671.9|11671|11678.4|11677.4|11670.7|11669.2|830
1661759100000|2022-08-29 07:45:00|11671.8|11670.9|11677.7|11676.2|11681.5|11680|11668.7|11667.5|966
1661759400000|2022-08-29 07:50:00|11677.8|11676.3|11675.7|11674.2|11679.4|11678.2|11672.4|11670.9|771
1661759700000|2022-08-29 07:55:00|11675.6|11674.1|11673.6|11672.7|11679.2|11678|11672.3|11670.9|850
1661760000000|2022-08-29 08:00:00|11673.7|11672.8|11669.1|11667.6|11679.6|11678.1|11668.8|11667.5|862
1661760300000|2022-08-29 08:05:00|11669.2|11667.7|11669.4|11668.5|11673.1|11671.6|11666.7|11665.5|972
1661760600000|2022-08-29 08:10:00|11669.3|11668.4|11663.7|11662.2|11670.3|11669.1|11663.2|11662|823
1661760900000|2022-08-29 08:15:00|11663.8|11662.3|11671.6|11670.1|11671.6|11670.4|11662.2|11660.8|798
1661761200000|2022-08-29 08:20:00|11671.3|11670.4|11663.1|11661.6|11672|11670.7|11662.6|11661.4|758
1661761500000|2022-08-29 08:25:00|11663.2|11661.7|11659.7|11658.8|11668|11667|11659.6|11658.4|638
1661761800000|2022-08-29 08:30:00|11659.6|11658.7|11660.9|11660|11662.2|11661.1|11656.8|11655.8|743
1661762100000|2022-08-29 08:35:00|11661|11659.5|11661.6|11660.1|11666.9|11665.6|11660|11658.5|765
1661762400000|2022-08-29 08:40:00|11661.5|11660|11668.1|11666.6|11668.5|11667.3|11659.7|11658.5|762
1661762700000|2022-08-29 08:45:00|11668|11666.5|11663.1|11661.6|11668.6|11667.4|11661.6|11660.7|767
1661763000000|2022-08-29 08:50:00|11663|11661.5|11663.5|11662.6|11666.4|11665|11658.2|11657.1|746
1661763300000|2022-08-29 08:55:00|11663.4|11662.5|11659.2|11657.7|11667.4|11666.2|11658.1|11657.2|709
1661763600000|2022-08-29 09:00:00|11658.7|11657.8|11660.5|11659|11664.6|11663.5|11658.6|11657.6|720
1661763900000|2022-08-29 09:05:00|11660.1|11659.2|11657.7|11656.8|11663.7|11662.8|11657.3|11656.1|733
1661764200000|2022-08-29 09:10:00|11657.8|11656.9|11667.7|11666.2|11668.8|11667.4|11657.6|11656.3|796
1661764500000|2022-08-29 09:15:00|11667.6|11666.1|11665.1|11664.2|11669.4|11668.4|11662.4|11660.9|805
1661764800000|2022-08-29 09:20:00|11665|11664.1|11675.7|11674.8|11675.9|11675|11664.7|11663.6|698
1661765100000|2022-08-29 09:25:00|11675.8|11674.9|11671.9|11671|11677.2|11676.1|11671.4|11670.2|692
1661765400000|2022-08-29 09:30:00|11672.1|11671.2|11677|11675.5|11677.6|11676.1|11671.9|11670.6|555
1661765700000|2022-08-29 09:35:00|11677.2|11675.7|11678.1|11676.6|11678.6|11677.4|11674.2|11672.7|742
1661766000000|2022-08-29 09:40:00|11678|11676.5|11679.6|11678.1|11680.5|11679.2|11674.7|11673.2|733
1661766300000|2022-08-29 09:45:00|11679.4|11678.5|11682.1|11681.2|11685.5|11684|11679.1|11677.8|640
1661766600000|2022-08-29 09:50:00|11681.7|11680.8|11681.3|11679.8|11685.6|11684.1|11680.3|11679.1|615
1661766900000|2022-08-29 09:55:00|11681.4|11679.9|11687.5|11686.6|11694.2|11692.7|11681.3|11679.8|897
1661767200000|2022-08-29 10:00:00|11687.2|11686.3|11682.7|11681.8|11688.4|11687.4|11682.3|11681.1|789
1661767500000|2022-08-29 10:05:00|11682.6|11681.7|11680|11679.1|11683.4|11682.5|11677.8|11676.7|733
1661767800000|2022-08-29 10:10:00|11679.9|11679|11683.7|11682.8|11687.1|11686.2|11678.6|11677.6|723
1661768100000|2022-08-29 10:15:00|11684.1|11683.2|11683.4|11681.9|11685.4|11684.2|11681.2|11680.3|704
1661768400000|2022-08-29 10:20:00|11682.8|11681.6|11695.1|11694.2|11695.9|11695|11681.5|11680.2|943
1661768700000|2022-08-29 10:25:00|11695.2|11694.3|11694.9|11694|11695.2|11694.3|11688.5|11687.4|750
1661769000000|2022-08-29 10:30:00|11695|11694.1|11695.1|11694.2|11698.4|11697.3|11691.4|11690.3|704
1661769300000|2022-08-29 10:35:00|11695.2|11694.3|11700|11699.1|11700.4|11699.5|11693.9|11692.7|751
1661769600000|2022-08-29 10:40:00|11700.2|11699.3|11705.6|11704.1|11705.6|11704.7|11697.1|11696.2|940
1661769900000|2022-08-29 10:45:00|11705.5|11704|11701.4|11700.5|11705.6|11704.6|11699.3|11698.3|717
1661770200000|2022-08-29 10:50:00|11701.6|11700.7|11698|11696.5|11703|11702.1|11692.8|11691.7|792
1661770500000|2022-08-29 10:55:00|11698.1|11696.6|11694.1|11693.2|11698.4|11697.1|11693.1|11692.2|604
1661770800000|2022-08-29 11:00:00|11693.9|11693|11692|11691.1|11700.5|11699.6|11691.9|11691|677
1661771100000|2022-08-29 11:05:00|11691.7|11690.8|11689.4|11688.5|11693.4|11692.4|11686.9|11686|678
1661771400000|2022-08-29 11:10:00|11689.5|11688.6|11687.5|11686.6|11690.6|11689.5|11686.1|11685.2|767
1661771700000|2022-08-29 11:15:00|11687.6|11686.7|11692.2|11691.3|11696.8|11695.9|11687.6|11686.4|701
1661772000000|2022-08-29 11:20:00|11692.1|11691.2|11685.1|11684.2|11694.3|11693.1|11684.8|11683.7|610
1661772300000|2022-08-29 11:25:00|11685.4|11684.5|11684.1|11683.2|11687.1|11686|11680.9|11680|636
1661772600000|2022-08-29 11:30:00|11684.4|11683.5|11686|11684.5|11687.2|11686.3|11682.5|11681.5|539
1661772900000|2022-08-29 11:35:00|11685.8|11684.9|11690.9|11690|11693.2|11692.3|11685.7|11684.8|754
1661773200000|2022-08-29 11:40:00|11690.8|11689.9|11691|11690.1|11692.5|11691.6|11687.6|11686.7|670
1661773500000|2022-08-29 11:45:00|11691.4|11689.9|11695.5|11694.6|11699.7|11698.5|11688.7|11687.7|793
1661773800000|2022-08-29 11:50:00|11695.4|11694.5|11698.4|11697.5|11705.6|11704.1|11695.4|11694.5|838
1661774100000|2022-08-29 11:55:00|11698.3|11697.4|11699.9|11699|11704.7|11703.8|11696.6|11695.6|841
1661774400000|2022-08-29 12:00:00|11699.8|11698.9|11699.3|11698.4|11701.4|11700.5|11695.1|11694.2|845
1661774700000|2022-08-29 12:05:00|11699.8|11698.9|11693.4|11692.5|11702.3|11701.4|11693|11692.1|771
1661775000000|2022-08-29 12:10:00|11693.3|11692.4|11690.6|11689.7|11695.3|11694.4|11688.2|11687.3|776
1661775300000|2022-08-29 12:15:00|11690.7|11689.8|11691.8|11690.9|11694.2|11693.3|11688.9|11688|736
1661775600000|2022-08-29 12:20:00|11692.4|11691.8|11712.8|11711.3|11714.4|11713.1|11692.4|11691.2|1049
1661775900000|2022-08-29 12:25:00|11712.9|11711.4|11723.8|11722.3|11725.5|11724|11711.9|11710.3|1156
1661776200000|2022-08-29 12:30:00|11724.2|11722.7|11726.7|11725.8|11731.7|11730.2|11722.9|11721.4|1284
1661776500000|2022-08-29 12:35:00|11726.6|11725.7|11733.9|11732.4|11735|11734.1|11725.6|11724.2|1162
1661776800000|2022-08-29 12:40:00|11733.8|11732.3|11722.3|11720.8|11734.9|11733.8|11721.9|11720.7|927
1661777100000|2022-08-29 12:45:00|11722.6|11721.1|11730.3|11729.4|11734.8|11733.6|11720.8|11719.6|1168
1661777400000|2022-08-29 12:50:00|11730.9|11729.5|11718.1|11717.2|11734.3|11733.1|11717.1|11716.2|969
1661777700000|2022-08-29 12:55:00|11718.2|11717.3|11717.5|11716.6|11720.9|11720|11715.2|11714.1|923
1661778000000|2022-08-29 13:00:00|11717.6|11716.7|11713.8|11712.9|11719.4|11718.5|11711.2|11710|1053
1661778300000|2022-08-29 13:05:00|11713.9|11713|11717.9|11717|11719.4|11718.5|11710.1|11709|984
1661778600000|2022-08-29 13:10:00|11717.7|11716.8|11710.7|11709.8|11721.4|11720.4|11707.3|11706.1|1097
1661778900000|2022-08-29 13:15:00|11710.8|11709.9|11707.7|11706.2|11714.3|11713.1|11705.7|11704.2|1110
1661779200000|2022-08-29 13:20:00|11707.6|11706.8|11712.8|11711.9|11716.6|11715.3|11706.9|11705.8|804
1661779500000|2022-08-29 13:25:00|11712.9|11712|11714.7|11713.8|11715.2|11714.1|11709.6|11708.7|834
1661779800000|2022-08-29 13:30:00|11714.6|11713.7|11714|11713.1|11722.1|11720.6|11708.8|11707.8|1039
1661780100000|2022-08-29 13:35:00|11714.6|11713.7|11713.8|11712.9|11716.9|11715.6|11710.7|11709.7|974
1661780400000|2022-08-29 13:40:00|11713.4|11712.5|11709.6|11708.7|11718.1|11717.2|11709.4|11708.2|1019
1661780700000|2022-08-29 13:45:00|11709.7|11708.8|11713.6|11712.7|11716.3|11715.1|11706.8|11705.8|997
1661781000000|2022-08-29 13:50:00|11713.7|11712.8|11724.7|11723.8|11726.8|11725.9|11713.6|11712.4|950
1661781300000|2022-08-29 13:55:00|11724.8|11723.9|11720.7|11719.8|11734.9|11734|11718.9|11717.7|990
1661781600000|2022-08-29 14:00:00|11720.5|11719.6|11729.8|11728.9|11731|11729.9|11715.5|11714.4|1065
1661781900000|2022-08-29 14:05:00|11729.7|11728.8|11732.9|11732|11739.3|11738.3|11729.3|11728.4|932
1661782200000|2022-08-29 14:10:00|11733|11732.1|11735.3|11734.4|11738.8|11737.9|11732.7|11731.7|843
1661782500000|2022-08-29 14:15:00|11735.4|11734.5|11743.2|11742.3|11744.7|11743.8|11734.7|11733.8|892
1661782800000|2022-08-29 14:20:00|11743.1|11742.2|11741|11739.5|11744|11743.1|11737.7|11736.8|998
1661783100000|2022-08-29 14:25:00|11740.7|11739.8|11740.6|11739.7|11744|11742.8|11739.2|11738|921
1661783400000|2022-08-29 14:30:00|11740.7|11739.8|11727.8|11726.9|11742.6|11741.7|11726.7|11725.8|968
1661783700000|2022-08-29 14:35:00|11727.7|11726.8|11714.1|11712.6|11727.7|11726.8|11713.7|11712.2|973
1661784000000|2022-08-29 14:40:00|11714|11712.5|11714.1|11713.2|11718.9|11717.7|11712.3|11711.4|981
1661784300000|2022-08-29 14:45:00|11714.6|11713.7|11704.8|11703.9|11716.7|11715.4|11703.2|11702.3|981
1661784600000|2022-08-29 14:50:00|11705.2|11703.7|11691|11690.1|11708|11706.9|11690.8|11689.9|1218
1661784900000|2022-08-29 14:55:00|11690.9|11690|11692.6|11691.7|11693.8|11692.9|11686.7|11685.7|1234
1661785200000|2022-08-29 15:00:00|11692.5|11691.6|11703|11702.1|11706.1|11704.9|11692.2|11691.3|1113
1661785500000|2022-08-29 15:05:00|11702.9|11702|11701|11700.1|11705.1|11704.2|11696.1|11695.2|780
1661785800000|2022-08-29 15:10:00|11701.1|11700.2|11708.3|11707.4|11708.9|11707.9|11699.8|11698.9|740
1661786100000|2022-08-29 15:15:00|11708.4|11707.5|11711.4|11710.5|11711.7|11710.8|11703.2|11702.2|764
1661786400000|2022-08-29 15:20:00|11710.9|11710|11705.1|11704.2|11711.5|11710.4|11702.6|11701.7|652
1661786700000|2022-08-29 15:25:00|11705.2|11704.3|11705|11703.5|11707.9|11707|11699.5|11698.5|631
1661787000000|2022-08-29 15:30:00|11704.6|11703.7|11708.4|11707.5|11713.5|11712.5|11704.4|11703.5|666
1661787300000|2022-08-29 15:35:00|11708.2|11707.3|11708.3|11706.8|11713.4|11712.5|11706.7|11705.4|697
1661787600000|2022-08-29 15:40:00|11708.2|11706.7|11702.8|11701.9|11710.3|11709.1|11702.7|11701.4|610
1661787900000|2022-08-29 15:45:00|11703.1|11702.2|11711|11709.5|11711.6|11710.1|11701.7|11700.7|560
1661788200000|2022-08-29 15:50:00|11710.9|11709.4|11709.1|11708.2|11712.1|11711.2|11705.6|11704.7|649
1661788500000|2022-08-29 15:55:00|11709.2|11708.3|11715|11714.1|11715|11714.1|11709.2|11708.3|611
1661788800000|2022-08-29 16:00:00|11714.9|11714|11718|11717.1|11719.2|11718.3|11712.5|11711.6|715
1661789100000|2022-08-29 16:05:00|11717.9|11717|11713.2|11712.3|11718.9|11718|11712.8|11711.9|713
1661789400000|2022-08-29 16:10:00|11713.3|11712.4|11713.3|11712.4|11715.8|11714.6|11710.9|11709.7|712
1661789700000|2022-08-29 16:15:00|11713.2|11712.3|11715.6|11714.1|11717.9|11717|11712.5|11711.4|739
1661790000000|2022-08-29 16:20:00|11715.4|11714.5|11714.9|11714|11717.6|11716.7|11712.4|11711.5|691
1661790300000|2022-08-29 16:25:00|11715|11714.1|11714.3|11713.4|11716.4|11715.5|11712.9|11712|554
1661790600000|2022-08-29 16:30:00|11714.2|11713.3|11711.9|11711|11716.6|11715.3|11710.8|11709.9|621
1661790900000|2022-08-29 16:35:00|11711.8|11710.9|11711.6|11710.7|11713.6|11712.4|11709.4|11708.5|590
1661791200000|2022-08-29 16:40:00|11711.7|11710.8|11714.7|11713.8|11716.1|11714.9|11711|11709.9|646
1661791500000|2022-08-29 16:45:00|11714.8|11713.9|11720.8|11719.9|11721.3|11720.4|11713.6|11712.4|596
1661791800000|2022-08-29 16:50:00|11720.7|11719.8|11720.3|11719.4|11723.7|11722.8|11718.8|11717.9|646
1661792100000|2022-08-29 16:55:00|11720.2|11719.3|11723.1|11721.6|11723.1|11722|11718.5|11717.5|643
1661792400000|2022-08-29 17:00:00|11722.9|11722|11727.2|11725.7|11730.2|11729|11722.9|11722|769
1661792700000|2022-08-29 17:05:00|11727.1|11725.6|11727.4|11725.9|11730.3|11729|11726.1|11724.8|599
1661793000000|2022-08-29 17:10:00|11727.3|11725.8|11724.4|11722.9|11728.4|11726.9|11723.6|11722.7|507
1661793300000|2022-08-29 17:15:00|11724.6|11723.7|11719.2|11718.3|11725.4|11724.2|11718.5|11717.4|518
1661793600000|2022-08-29 17:20:00|11719.3|11718.4|11718.2|11717.3|11721.2|11720.3|11717|11716.1|495
1661793900000|2022-08-29 17:25:00|11718|11717.1|11718.7|11717.8|11721.5|11720.4|11716.2|11715.3|377
1661794200000|2022-08-29 17:30:00|11718.6|11717.7|11719|11717.5|11721.1|11720|11715.8|11714.9|524
1661794500000|2022-08-29 17:35:00|11718.7|11717.8|11717.7|11716.8|11719.2|11718|11716.2|11715.3|430
1661794800000|2022-08-29 17:40:00|11717.8|11716.9|11723.2|11722.3|11723.8|11722.9|11716.7|11715.8|509
1661795100000|2022-08-29 17:45:00|11723.3|11722.4|11720.5|11719|11726.5|11725.4|11719.6|11718.4|549
1661795400000|2022-08-29 17:50:00|11720.2|11719.3|11719.6|11718.1|11722.1|11720.9|11718.5|11717.4|560
1661795700000|2022-08-29 17:55:00|11719.8|11718.3|11718.1|11717.2|11721.2|11720.3|11717.6|11716.7|402
1661796000000|2022-08-29 18:00:00|11718|11717.1|11718.8|11717.9|11723|11721.9|11717|11716.1|635
1661796300000|2022-08-29 18:05:00|11718.7|11717.8|11715.6|11714.7|11720|11719.1|11715.5|11714.6|569
1661796600000|2022-08-29 18:10:00|11715.7|11714.8|11712.4|11711.5|11716|11715.1|11711.2|11710.3|609
1661796900000|2022-08-29 18:15:00|11712.5|11711.6|11709.6|11708.7|11713|11712.1|11707.7|11706.5|553
1661797200000|2022-08-29 18:20:00|11710.1|11708.6|11703.6|11702.1|11710.9|11709.7|11699.7|11698.8|640
1661797500000|2022-08-29 18:25:00|11703.8|11702.9|11704.5|11703|11706.6|11705.1|11702.8|11701.6|647
1661797800000|2022-08-29 18:30:00|11704.7|11703.2|11708.5|11707|11708.5|11707|11704.2|11702.7|574
1661798100000|2022-08-29 18:35:00|11708.2|11707.3|11709.7|11708.8|11711.1|11710|11706.6|11705.4|504
1661798400000|2022-08-29 18:40:00|11709.5|11708.6|11713.7|11712.8|11714.3|11713.2|11709.5|11708.5|388
1661798700000|2022-08-29 18:45:00|11714.1|11713.2|11711.1|11710.2|11714.4|11713.3|11710.1|11708.8|532
1661799000000|2022-08-29 18:50:00|11711.2|11710.3|11703.5|11702|11711.6|11710.4|11702.7|11701.7|550
1661799300000|2022-08-29 18:55:00|11703.6|11702.1|11703|11701.5|11703.7|11702.7|11699.1|11698.2|714
1661799600000|2022-08-29 19:00:00|11702.9|11701.4|11706.1|11705.2|11706.2|11705.3|11701.1|11699.6|540
1661799900000|2022-08-29 19:05:00|11706|11705.1|11707.4|11705.9|11707.6|11706.1|11704.1|11703|539
1661800200000|2022-08-29 19:10:00|11707.5|11706|11709.9|11708.4|11710.5|11709|11706.3|11704.8|438
1661800500000|2022-08-29 19:15:00|11710|11708.5|11706.4|11704.9|11710.5|11709|11705.7|11704.4|482
1661800800000|2022-08-29 19:20:00|11706.3|11704.8|11705.4|11703.9|11706.4|11705|11703.7|11702.6|558
1661801100000|2022-08-29 19:25:00|11705|11703.5|11702.4|11700.9|11705.1|11703.6|11701|11700.1|351
1661801400000|2022-08-29 19:30:00|11702.2|11701.5|11702.3|11700.8|11703.4|11702.5|11701.1|11700.2|434
1661801700000|2022-08-29 19:35:00|11702.4|11700.9|11705.5|11704|11705.9|11705|11701.6|11700.4|485
1661802000000|2022-08-29 19:40:00|11705.6|11704.1|11704.7|11703.8|11705.8|11704.6|11703|11701.8|442
1661802300000|2022-08-29 19:45:00|11705|11703.5|11704.1|11703.2|11705.6|11704.1|11702.6|11701.3|485
1661802600000|2022-08-29 19:50:00|11703.3|11702.4|11704.9|11703.4|11708.2|11706.8|11700.4|11699.2|531
1661802900000|2022-08-29 19:55:00|11705|11703.5|11705.5|11704|11706.7|11705.3|11702.5|11701.4|383
1661803200000|2022-08-29 20:00:00|11704.6|11703.7|11703.3|11701.8|11705.5|11704|11703.2|11701.8|190
1661803500000|2022-08-29 20:05:00|11703.4|11701.9|11701.6|11700.1|11703.5|11702|11701|11699.6|145
1661803800000|2022-08-29 20:10:00|11701.5|11700|11701.2|11699.7|11701.9|11700.4|11700.1|11698.9|254
1661804100000|2022-08-29 20:15:00|11701.1|11699.6|11703.8|11702.3|11703.9|11702.4|11700.7|11699.6|284
1661804400000|2022-08-29 20:20:00|11703.7|11702.2|11704.5|11703|11706.8|11705.8|11702.5|11701.3|257
1661804700000|2022-08-29 20:25:00|11704.4|11702.9|11704|11702.5|11705.6|11704.1|11703.7|11702.4|133
1661805000000|2022-08-29 20:30:00|11703.9|11702.4|11704.5|11703|11704.6|11703.1|11703.5|11702.3|114
1661805300000|2022-08-29 20:35:00|11704.4|11702.9|11703.8|11702.9|11704.6|11703.5|11703.6|11702.3|182
1661805600000|2022-08-29 20:40:00|11704.1|11702.6|11703.9|11702.4|11704.3|11702.9|11703|11701.9|83
1661805900000|2022-08-29 20:45:00|11704.1|11702.6|11705.4|11703.9|11705.7|11704.2|11704|11702.2|100
1661806200000|2022-08-29 20:50:00|11705.6|11704.1|11705.5|11704|11706.2|11704.3|11705.1|11703|213
1661806500000|2022-08-29 20:55:00|11706.2|11703.7|11714.5|11704.8|11714.5|11706.5|11705.6|11703|474
1661806800000|2022-08-29 21:00:00|11718.4|11707.4|11713.6|11705.1|11720|11709|11708.6|11702.5|84
1661807100000|2022-08-29 21:05:00|11713.3|11704.9|11708.5|11701|11713.5|11706.5|11708.1|11700.9|95
1661807400000|2022-08-29 21:10:00|11708.4|11699.9|11707.9|11700.9|11710.1|11702.7|11707.6|11697.8|183
1661807700000|2022-08-29 21:15:00|11707.7|11701.1|11706.4|11700.9|11709.1|11704.2|11706.1|11698.4|193
1661808000000|2022-08-29 21:20:00|11706.7|11702.1|11707.2|11700.9|11709.3|11702.3|11705.8|11697.8|1177
1661808300000|2022-08-29 21:25:00|11707.1|11701|11706.9|11701.1|11707.4|11702|11706.4|11700.4|1450
1661808600000|2022-08-29 21:30:00|11708.7|11699.5|11706.4|11700.8|11708.7|11701.5|11704.8|11697.5|1184
1661808900000|2022-08-29 21:35:00|11706.3|11700.7|11706.7|11701.4|11709.2|11702.2|11706.1|11698.4|1583
1661809200000|2022-08-29 21:40:00|11706.5|11700.9|11706.7|11701.3|11707.2|11702.4|11706.1|11698.8|1588
1661809500000|2022-08-29 21:45:00|11706.6|11701.9|11710|11700.2|11710|11703.1|11705.1|11698.3|1695
1661809800000|2022-08-29 21:50:00|11709.9|11700.3|11710.6|11700.6|11718.7|11707.7|11707.3|11699.6|1344
1661810100000|2022-08-29 21:55:00|11710|11700.3|11709.6|11702.7|11716.8|11705.8|11706.9|11700.3|915
1661810400000|2022-08-29 22:00:00|11709.8|11701|11709.1|11706|11712.8|11707.1|11706.6|11698.9|488
1661810700000|2022-08-29 22:05:00|11709|11705.9|11707.2|11704.7|11709.8|11706.2|11706.4|11702.8|231
1661811000000|2022-08-29 22:10:00|11707.9|11704.3|11712.3|11709.8|11712.3|11709.8|11707.4|11704.2|301
1661811300000|2022-08-29 22:15:00|11712.4|11709.9|11711|11708.5|11713.2|11709.9|11710.2|11708.3|379
1661811600000|2022-08-29 22:20:00|11711.4|11708.6|11709.1|11706.7|11711.4|11708.6|11708.8|11706.4|357
1661811900000|2022-08-29 22:25:00|11709|11706.8|11709.1|11707.6|11709.7|11707.7|11707.1|11705.3|348
1661812200000|2022-08-29 22:30:00|11709|11707.5|11710.1|11708.6|11711.4|11709.3|11708.2|11706.4|531
1661812500000|2022-08-29 22:35:00|11710|11708.5|11709.3|11707.8|11710.3|11708.5|11708.8|11707.7|152
1661812800000|2022-08-29 22:40:00|11709.4|11707.9|11711.3|11709.8|11711.6|11710.4|11707.8|11706.6|333
1661813100000|2022-08-29 22:45:00|11711.2|11709.7|11710.2|11708.7|11712.5|11710.7|11709|11707.6|312
1661813400000|2022-08-29 22:50:00|11710.3|11708.8|11708.4|11706.9|11710.5|11709.2|11707.9|11706.3|130
1661813700000|2022-08-29 22:55:00|11708.5|11707|11709.4|11707.9|11710|11708.2|11707.9|11705.8|202
1661814000000|2022-08-29 23:00:00|11709.3|11707.8|11707.4|11705.9|11709.3|11707.8|11707|11705.5|142
1661814300000|2022-08-29 23:05:00|11707.3|11705.8|11706.3|11704.8|11708.3|11706.8|11705.9|11704.5|233
1661814600000|2022-08-29 23:10:00|11706.2|11704.7|11707.4|11705.9|11708.3|11706.8|11706.1|11704.6|206
1661814900000|2022-08-29 23:15:00|11707.2|11705.7|11707.5|11706|11708.2|11706.7|11706.2|11704.7|202
1661815200000|2022-08-29 23:20:00|11707.6|11706.1|11706.5|11705|11709.5|11708.5|11706.4|11704.9|300
1661815500000|2022-08-29 23:25:00|11706.4|11704.9|11707.4|11705.9|11707.6|11706.2|11705.9|11704.5|228
1661815800000|2022-08-29 23:30:00|11707.5|11706|11708.2|11706.7|11709.6|11708.6|11706.9|11705.6|295
1661816100000|2022-08-29 23:35:00|11708.3|11706.8|11709.6|11708.1|11709.7|11708.2|11708.2|11706.7|249
1661816400000|2022-08-29 23:40:00|11709.7|11708.2|11714.9|11714|11715.8|11714.5|11709.4|11707.9|449
1661816700000|2022-08-29 23:45:00|11714.8|11713.9|11721|11719.5|11721.1|11719.6|11714.8|11713.7|423
1661817000000|2022-08-29 23:50:00|11721.2|11719.7|11721.3|11719.8|11724.3|11722.8|11719.8|11718.6|259
1661817300000|2022-08-29 23:55:00|11721.1|11720.2|11722.5|11721|11724.4|11722.9|11721|11720.1|289
1661817600000|2022-08-30 00:00:00|11722.3|11720.8|11722.5|11721.6|11725.2|11724.1|11720.1|11719.1|730
1661817900000|2022-08-30 00:05:00|11722.4|11721.5|11721.1|11720.2|11726.1|11725.2|11720.8|11719.9|567
1661818200000|2022-08-30 00:10:00|11721.2|11720.3|11715.1|11714.2|11723.1|11722.2|11715|11714.1|517
1661818500000|2022-08-30 00:15:00|11715|11714.1|11716.3|11715.4|11719.8|11718.9|11715|11714.1|431
1661818800000|2022-08-30 00:20:00|11716.7|11715.8|11712.2|11710.7|11717.3|11716.1|11710.2|11709.3|496
1661819100000|2022-08-30 00:25:00|11712.4|11710.9|11714.2|11713.3|11714.3|11713.4|11712|11710.9|303
1661819400000|2022-08-30 00:30:00|11714.1|11713.2|11711.7|11710.8|11716.1|11715.2|11711.3|11710.1|358
1661819700000|2022-08-30 00:35:00|11711.8|11710.9|11706.7|11705.8|11711.8|11710.9|11706.5|11705.6|540
1661820000000|2022-08-30 00:40:00|11706.8|11705.9|11706.8|11705.9|11707.8|11706.9|11705.6|11704.6|473
1661820300000|2022-08-30 00:45:00|11706.7|11705.8|11712.7|11711.8|11714.6|11713.4|11706.7|11705.8|438
1661820600000|2022-08-30 00:50:00|11712.6|11711.7|11716.5|11715|11718.1|11717|11712.3|11711.4|593
1661820900000|2022-08-30 00:55:00|11716.4|11714.9|11717|11716.1|11720|11719.1|11714.1|11713.2|523
1661821200000|2022-08-30 01:00:00|11716.9|11716|11713.9|11713|11717.6|11716.4|11712.6|11711.5|486
1661821500000|2022-08-30 01:05:00|11714|11713.1|11718.9|11718|11719.3|11718.2|11713.9|11713|478
1661821800000|2022-08-30 01:10:00|11718.8|11717.9|11717.3|11715.8|11720.1|11719.1|11714.8|11713.5|640
1661822100000|2022-08-30 01:15:00|11717.1|11716.2|11724.3|11723.4|11727.8|11726.6|11717|11715.5|998
1661822400000|2022-08-30 01:20:00|11724.4|11723.5|11720.9|11720|11726.7|11725.8|11720.4|11719.2|823
1661822700000|2022-08-30 01:25:00|11720.8|11719.9|11720.3|11718.8|11721.9|11721|11715.8|11714.5|459
1661823000000|2022-08-30 01:30:00|11720.5|11719|11718.3|11717.4|11720.8|11719.5|11714.8|11713.7|723
1661823300000|2022-08-30 01:35:00|11718|11717.1|11713.2|11712.3|11718.6|11717.4|11712|11710.7|633
1661823600000|2022-08-30 01:40:00|11712.9|11712|11710.5|11709|11713.5|11712.6|11709.1|11708.2|601
1661823900000|2022-08-30 01:45:00|11710|11709.1|11705.3|11704.4|11710.8|11709.5|11704.2|11703|557
1661824200000|2022-08-30 01:50:00|11705.4|11704.5|11701.4|11699.9|11706|11705|11699.9|11698.7|646
1661824500000|2022-08-30 01:55:00|11700.9|11700|11700.2|11698.7|11704.7|11703.5|11700|11698.5|533
1661824800000|2022-08-30 02:00:00|11700.1|11698.6|11693|11691.5|11701.1|11699.6|11690.6|11689.5|755
1661825100000|2022-08-30 02:05:00|11693.1|11691.6|11692|11690.5|11695.3|11694.1|11688|11686.8|714
1661825400000|2022-08-30 02:10:00|11692.2|11690.7|11693.4|11691.9|11695.9|11694.6|11692.1|11690.6|517
1661825700000|2022-08-30 02:15:00|11693.3|11691.8|11692.7|11691.2|11694.2|11692.7|11690.2|11688.7|415
1661826000000|2022-08-30 02:20:00|11692.9|11691.4|11693.1|11691.6|11694.4|11693.1|11689.3|11687.8|562
1661826300000|2022-08-30 02:25:00|11693.2|11691.7|11691.2|11689.7|11694.2|11692.7|11689.6|11688.1|463
1661826600000|2022-08-30 02:30:00|11691|11689.5|11691.2|11689.7|11694.3|11692.8|11690.9|11689.5|544
1661826900000|2022-08-30 02:35:00|11690.6|11689.1|11693.1|11691.6|11693.3|11691.8|11690.1|11688.6|351
1661827200000|2022-08-30 02:40:00|11692.9|11691.4|11691.2|11689.7|11694.1|11692.6|11690.9|11689.6|281
1661827500000|2022-08-30 02:45:00|11691.4|11689.9|11695.2|11693.7|11695.2|11693.7|11690.5|11689|360
1661827800000|2022-08-30 02:50:00|11695.1|11693.6|11694.2|11692.7|11697.6|11696.3|11693.5|11692|405
1661828100000|2022-08-30 02:55:00|11694.1|11692.6|11692.8|11691.9|11695.3|11693.8|11692.4|11691.2|336
1661828400000|2022-08-30 03:00:00|11692.7|11691.8|11691.6|11690.7|11694.9|11693.7|11690.9|11689.7|464
1661828700000|2022-08-30 03:05:00|11691.7|11690.8|11691.4|11689.9|11693.4|11691.8|11688.9|11687.7|536
1661829000000|2022-08-30 03:10:00|11691.5|11690|11690.6|11689.1|11692.2|11690.7|11689.3|11687.8|554
1661829300000|2022-08-30 03:15:00|11690.5|11689|11690.6|11689.1|11694|11692.5|11690.1|11688.6|364
1661829600000|2022-08-30 03:20:00|11690.5|11689|11694.2|11692.7|11695.3|11693.8|11690.5|11689|405
1661829900000|2022-08-30 03:25:00|11694.3|11692.8|11693.5|11692|11694.3|11692.8|11691.2|11689.7|323
1661830200000|2022-08-30 03:30:00|11693.6|11692.1|11696.4|11694.9|11697.4|11696.1|11693.6|11692.1|382
1661830500000|2022-08-30 03:35:00|11696.6|11695.1|11696.6|11695.1|11697.4|11696.3|11694.8|11693.5|318
1661830800000|2022-08-30 03:40:00|11696.5|11695|11700.4|11698.9|11701.3|11700.2|11695.9|11694.7|439
1661831100000|2022-08-30 03:45:00|11700.3|11698.8|11701.2|11699.7|11701.7|11700.5|11699.3|11697.8|341
1661831400000|2022-08-30 03:50:00|11701.1|11699.6|11700.8|11699.3|11701.9|11700.5|11699.9|11698.6|436
1661831700000|2022-08-30 03:55:00|11700.9|11699.4|11702|11701.1|11702.6|11701.7|11699.8|11698.7|305
1661832000000|2022-08-30 04:00:00|11701.9|11701|11702.1|11700.6|11702.6|11701.3|11700.3|11698.8|312
1661832300000|2022-08-30 04:05:00|11702.2|11700.7|11704.1|11702.6|11704.3|11702.8|11701.2|11700.1|207
1661832600000|2022-08-30 04:10:00|11704.2|11702.7|11703.5|11702|11705.2|11704|11702.5|11701|267
1661832900000|2022-08-30 04:15:00|11703.6|11702.1|11708.3|11706.8|11708.9|11708|11703.5|11702|539
1661833200000|2022-08-30 04:20:00|11708.4|11706.9|11707.8|11706.3|11710.5|11709.3|11704|11703.1|642
1661833500000|2022-08-30 04:25:00|11707.9|11706.4|11703.3|11701.8|11709.5|11708|11703|11701.5|657
1661833800000|2022-08-30 04:30:00|11703.2|11701.7|11711.4|11709.9|11711.7|11710.2|11703|11701.6|847
1661834100000|2022-08-30 04:35:00|11711.5|11710|11712.8|11711.3|11715.5|11714.2|11710.2|11708.7|643
1661834400000|2022-08-30 04:40:00|11712.7|11711.2|11709.4|11707.9|11713.9|11712.4|11708|11706.7|472
1661834700000|2022-08-30 04:45:00|11709.2|11707.7|11708.5|11707|11711.3|11709.8|11707.4|11705.9|474
1661835000000|2022-08-30 04:50:00|11708.6|11707.1|11703.8|11702.3|11708.7|11707.2|11702.6|11701.1|425
1661835300000|2022-08-30 04:55:00|11703.7|11702.2|11706.2|11704.7|11706.4|11704.9|11701.9|11700.6|303
1661835600000|2022-08-30 05:00:00|11706.1|11704.6|11707.7|11706.2|11708.5|11707|11705.2|11703.8|430
1661835900000|2022-08-30 05:05:00|11707.6|11706.1|11704.4|11702.9|11707.6|11706.1|11703.9|11702.4|418
1661836200000|2022-08-30 05:10:00|11704.5|11703.6|11707|11705.5|11707.5|11706.6|11703.4|11702.1|377
1661836500000|2022-08-30 05:15:00|11707.1|11705.6|11703.5|11702.6|11707.1|11705.6|11701.7|11700.5|372
1661836800000|2022-08-30 05:20:00|11703.4|11702.5|11701.9|11701|11704.9|11703.7|11700.4|11699.1|401
1661837100000|2022-08-30 05:25:00|11702|11701.1|11703.1|11702.2|11704|11702.9|11699.3|11697.9|407
1661837400000|2022-08-30 05:30:00|11703.2|11702.3|11704.2|11703.3|11705.3|11704.1|11702.9|11701.7|354
1661837700000|2022-08-30 05:35:00|11704.1|11703.2|11706.3|11705.4|11707.1|11705.9|11702.6|11701.5|291
1661838000000|2022-08-30 05:40:00|11706.4|11705.5|11707.3|11706.4|11709.2|11708.1|11706.1|11704.8|346
1661838300000|2022-08-30 05:45:00|11707.2|11706.3|11702.8|11701.9|11708.3|11707.4|11702.5|11701.4|394
1661838600000|2022-08-30 05:50:00|11702.7|11701.8|11706.5|11705.6|11707.1|11706.2|11701.5|11700.6|499
1661838900000|2022-08-30 05:55:00|11706.4|11705.5|11708.2|11706.7|11713|11711.5|11705|11704.1|710
1661839200000|2022-08-30 06:00:00|11707.4|11705.9|11703.2|11701.7|11708.4|11707.3|11700.9|11699.8|981
1661839500000|2022-08-30 06:05:00|11703.3|11701.8|11704.3|11702.8|11707.3|11705.8|11702.5|11701.3|808
1661839800000|2022-08-30 06:10:00|11704.5|11703|11706.5|11705.6|11711.5|11710.6|11704.4|11702.9|834
1661840100000|2022-08-30 06:15:00|11706.3|11705.4|11705.6|11704.1|11710.7|11709.3|11698.7|11697.3|956
1661840400000|2022-08-30 06:20:00|11705.8|11704.3|11709.4|11707.9|11713.6|11712.3|11704.2|11702.7|888
1661840700000|2022-08-30 06:25:00|11709.3|11707.8|11703|11701.5|11709.3|11707.8|11700.6|11699.5|725
1661841000000|2022-08-30 06:30:00|11703.1|11701.6|11710.3|11708.8|11715.9|11714.4|11703.1|11701.6|1020
1661841300000|2022-08-30 06:35:00|11710.4|11708.9|11710.6|11709.1|11714.8|11713.1|11709.7|11708.2|799
1661841600000|2022-08-30 06:40:00|11710.5|11709|11709.4|11707.9|11716.5|11715.2|11705.2|11703.7|823
1661841900000|2022-08-30 06:45:00|11709|11707.5|11714.1|11713.2|11714.6|11713.4|11708.2|11706.5|1054
1661842200000|2022-08-30 06:50:00|11714.5|11713.6|11720.9|11719.4|11721.4|11720|11711.7|11710.6|851
1661842500000|2022-08-30 06:55:00|11721|11719.5|11716.5|11715.6|11722|11720.9|11716.5|11715.2|880
1661842800000|2022-08-30 07:00:00|11717|11715.5|11718.1|11717.2|11719.1|11718.1|11712.3|11711.4|1084
1661843100000|2022-08-30 07:05:00|11718.4|11717.5|11716.6|11715.7|11724.1|11722.9|11715.4|11714.5|1051
1661843400000|2022-08-30 07:10:00|11716.7|11715.8|11714.9|11714|11723.3|11722.4|11711.2|11709.9|1119
1661843700000|2022-08-30 07:15:00|11714.8|11713.3|11714|11713.1|11716.1|11715.1|11709.3|11708.4|940
1661844000000|2022-08-30 07:20:00|11714.5|11713.6|11711.8|11710.9|11716.8|11715.9|11709.7|11708.8|795
1661844300000|2022-08-30 07:25:00|11711.7|11710.8|11711|11710.1|11716.2|11715.1|11709.3|11708.4|1090
1661844600000|2022-08-30 07:30:00|11710.9|11710|11714.7|11713.8|11716.5|11715.6|11710.5|11709.5|913
1661844900000|2022-08-30 07:35:00|11714.8|11713.9|11731.2|11730.3|11734.5|11733|11713.7|11712.6|1086
1661845200000|2022-08-30 07:40:00|11731.3|11730.4|11736.4|11735.5|11745.3|11743.8|11731.2|11730.1|1090
1661845500000|2022-08-30 07:45:00|11736.6|11735.7|11733.4|11731.9|11740|11738.6|11730.8|11729.6|1145
1661845800000|2022-08-30 07:50:00|11733|11732.1|11729.9|11729|11734.1|11733.2|11722.9|11721.5|1192
1661846100000|2022-08-30 07:55:00|11729.1|11728.2|11736.2|11734.7|11739.4|11738.4|11727.9|11726.6|901
1661846400000|2022-08-30 08:00:00|11735.9|11735|11738.4|11737.5|11739|11738.1|11734.4|11733.5|966
1661846700000|2022-08-30 08:05:00|11738.3|11737.4|11742.4|11741.5|11743.6|11742.7|11736.2|11735.3|1036
1661847000000|2022-08-30 08:10:00|11742.5|11741.6|11746.5|11745.6|11748.8|11747.3|11738.8|11737.9|907
1661847300000|2022-08-30 08:15:00|11746.6|11745.7|11748|11747.1|11753.4|11752.1|11743|11741.8|1013
1661847600000|2022-08-30 08:20:00|11748.1|11747.2|11741.9|11741|11748.2|11747.2|11738|11736.8|921
1661847900000|2022-08-30 08:25:00|11742|11741.1|11749.3|11747.8|11752.3|11751|11740.7|11739.8|992
1661848200000|2022-08-30 08:30:00|11749.5|11748|11741.8|11740.9|11752.8|11751.7|11741.7|11740.8|887
1661848500000|2022-08-30 08:35:00|11741.9|11741|11745|11744.1|11745.9|11745|11740.9|11740|828
1661848800000|2022-08-30 08:40:00|11745.3|11744.4|11741.3|11740.4|11745.4|11744.5|11740.3|11739.4|771
1661849100000|2022-08-30 08:45:00|11741.2|11740.3|11744.1|11743.2|11745.3|11744.3|11739.7|11738.8|857
1661849400000|2022-08-30 08:50:00|11744.4|11742.9|11746.5|11745.6|11750.1|11748.8|11743.9|11742.6|784
1661849700000|2022-08-30 08:55:00|11746.4|11745.5|11738.7|11737.8|11748|11747.1|11737.8|11736.9|666
1661850000000|2022-08-30 09:00:00|11738.4|11737.5|11743.6|11742.7|11752|11751.1|11738.1|11737.1|1028
1661850300000|2022-08-30 09:05:00|11743.5|11742.6|11739|11738.1|11743.5|11742.6|11735.7|11734.6|828
1661850600000|2022-08-30 09:10:00|11738.9|11738|11744|11743.1|11745.4|11744.5|11736.1|11735.2|864
1661850900000|2022-08-30 09:15:00|11743.9|11743|11744.1|11743.2|11746.6|11745.7|11739.5|11738.6|621
1661851200000|2022-08-30 09:20:00|11744|11743.1|11753.2|11752.3|11761.1|11760.2|11741.8|11740.9|1094
1661851500000|2022-08-30 09:25:00|11753.3|11752.4|11749.6|11748.7|11754|11753|11749|11748|850
1661851800000|2022-08-30 09:30:00|11749.7|11748.8|11754.5|11753.6|11756.7|11755.8|11748.7|11747.8|852
1661852100000|2022-08-30 09:35:00|11754.4|11753.5|11751|11750.1|11756.6|11755.7|11750|11749.1|750
1661852400000|2022-08-30 09:40:00|11750.8|11749.9|11736.6|11735.1|11751.3|11750.1|11735.7|11734.6|741
1661852700000|2022-08-30 09:45:00|11736.8|11735.3|11732.9|11732|11737.1|11736.1|11731.5|11730|918
1661853000000|2022-08-30 09:50:00|11732.7|11731.8|11732.4|11731.5|11735.9|11734.8|11728.6|11727.7|847
1661853300000|2022-08-30 09:55:00|11732.1|11731.2|11734.7|11733.8|11737.4|11736.4|11731|11730.1|688
1661853600000|2022-08-30 10:00:00|11734.8|11733.9|11727.8|11726.9|11734.8|11733.9|11726|11725.1|721
1661853900000|2022-08-30 10:05:00|11727.7|11726.8|11732.8|11731.9|11734.2|11733.3|11727.6|11726.7|840
1661854200000|2022-08-30 10:10:00|11732.7|11731.8|11734|11733.1|11736.9|11736|11731.6|11730.7|795
1661854500000|2022-08-30 10:15:00|11733.9|11733|11726.7|11725.8|11734.1|11733.2|11725.9|11724.9|704
1661854800000|2022-08-30 10:20:00|11726.8|11725.9|11733|11732.1|11736.2|11735.3|11724.5|11723.6|593
1661855100000|2022-08-30 10:25:00|11733.1|11732.2|11732.2|11731.3|11735|11734|11729.5|11728.6|547
1661855400000|2022-08-30 10:30:00|11732.7|11731.8|11727.4|11726.5|11734.1|11733.2|11726.5|11725.6|799
1661855700000|2022-08-30 10:35:00|11727.6|11726.7|11716.8|11715.9|11728.1|11727.2|11716.7|11715.8|881
1661856000000|2022-08-30 10:40:00|11716.7|11715.8|11719.9|11719|11720.4|11719.2|11713|11712.1|1009
1661856300000|2022-08-30 10:45:00|11720|11719.1|11713.8|11712.9|11720.9|11719.7|11711.5|11710.6|746
1661856600000|2022-08-30 10:50:00|11713.9|11713|11716.9|11716|11718.5|11717.6|11712.4|11711.5|765
1661856900000|2022-08-30 10:55:00|11717|11716.1|11717.1|11716.2|11718.9|11717.9|11712.7|11711.8|845
1661857200000|2022-08-30 11:00:00|11717|11716.1|11729.1|11728.2|11729.1|11728.2|11716.8|11715.6|870
1661857500000|2022-08-30 11:05:00|11729.2|11728.3|11731.7|11730.8|11733|11732.1|11727.4|11726.5|743
1661857800000|2022-08-30 11:10:00|11731.8|11730.9|11731.8|11730.9|11735.1|11734.2|11726.8|11725.6|703
1661858100000|2022-08-30 11:15:00|11731.9|11731|11720.5|11719.6|11734.2|11733.3|11720.1|11719.2|715
1661858400000|2022-08-30 11:20:00|11720.6|11719.7|11724.9|11724|11725.8|11724.9|11720.2|11719.1|708
1661858700000|2022-08-30 11:25:00|11724.8|11723.9|11716.2|11715.3|11725.4|11724.1|11716.2|11715.3|795
1661859000000|2022-08-30 11:30:00|11716.9|11716|11722.5|11721.6|11724.5|11723.4|11716.3|11715.4|793
1661859300000|2022-08-30 11:35:00|11722.4|11721.5|11713.4|11712.5|11724.5|11723.6|11713|11712.1|831
1661859600000|2022-08-30 11:40:00|11713.3|11712.4|11717.9|11717|11721.9|11721|11713.3|11712.4|706
1661859900000|2022-08-30 11:45:00|11718|11717.1|11718.4|11717.5|11721.1|11720.2|11716.6|11715.6|712
1661860200000|2022-08-30 11:50:00|11718.5|11717.6|11706.7|11705.2|11718.6|11717.7|11704.5|11703.2|978
1661860500000|2022-08-30 11:55:00|11706.5|11705.6|11717.6|11716.1|11718.6|11717.5|11705.6|11704.6|967
1661860800000|2022-08-30 12:00:00|11717.5|11716|11718.1|11717.2|11721|11719.7|11714.7|11713.8|1030
1661861100000|2022-08-30 12:05:00|11718|11717.1|11716.5|11715.6|11720.6|11719.7|11715.6|11714.4|859
1661861400000|2022-08-30 12:10:00|11716.6|11715.7|11716.8|11715.9|11719.7|11718.8|11713.8|11712.6|873
1661861700000|2022-08-30 12:15:00|11716.7|11715.8|11708.9|11708|11717.5|11716.6|11705.5|11704.6|990
1661862000000|2022-08-30 12:20:00|11709.4|11708.5|11707.7|11706.8|11709.7|11708.8|11700.5|11699.6|1011
1661862300000|2022-08-30 12:25:00|11707.8|11706.9|11702.7|11701.8|11708.8|11707.9|11700.8|11699.9|802
1661862600000|2022-08-30 12:30:00|11702.5|11701.6|11693.6|11692.7|11703.4|11702.5|11691.9|11691|1007
1661862900000|2022-08-30 12:35:00|11693.4|11692.5|11702.9|11702|11704.6|11703.1|11693.4|11692.5|953
1661863200000|2022-08-30 12:40:00|11702.8|11701.9|11691.5|11690.6|11703.3|11702.4|11688.7|11687.8|971
1661863500000|2022-08-30 12:45:00|11691.6|11690.7|11698.7|11697.2|11700.6|11699.5|11691.3|11690.4|1090
1661863800000|2022-08-30 12:50:00|11698.6|11697.1|11694.8|11693.9|11701.9|11701|11694.4|11693.5|1037
1661864100000|2022-08-30 12:55:00|11694.9|11694|11699.5|11698|11703.5|11702.4|11694.2|11693.2|954
1661864400000|2022-08-30 13:00:00|11699.2|11698.3|11699.2|11698.3|11700.6|11699.6|11693.3|11691.9|1044
1661864700000|2022-08-30 13:05:00|11699.1|11698.2|11708.1|11706.6|11709.2|11707.7|11692.5|11691.6|1231
1661865000000|2022-08-30 13:10:00|11708.2|11707.3|11708.5|11707.6|11715.6|11714.7|11707.3|11706.4|1079
1661865300000|2022-08-30 13:15:00|11708.4|11707.5|11707.7|11706.2|11710.4|11709.5|11704.8|11703.8|930
1661865600000|2022-08-30 13:20:00|11707.3|11706.4|11713.9|11713|11714.7|11713.5|11702.9|11701.9|936
1661865900000|2022-08-30 13:25:00|11713.5|11712.6|11715|11714.1|11717.1|11716|11711.7|11710.8|900
1661866200000|2022-08-30 13:30:00|11714.8|11713.9|11718.1|11717.2|11722.2|11721.3|11711.9|11710.8|1267
1661866500000|2022-08-30 13:35:00|11718|11717.1|11713.4|11711.9|11718.1|11717.2|11705.8|11704.7|1308
1661866800000|2022-08-30 13:40:00|11713.3|11711.8|11709.5|11708.6|11717.7|11716.4|11706.1|11705.2|1289
1661867100000|2022-08-30 13:45:00|11709.4|11708.5|11705.6|11704.7|11714.6|11713.3|11703.7|11702.5|1215
1661867400000|2022-08-30 13:50:00|11705.7|11704.8|11691.8|11690.9|11705.8|11704.9|11691.4|11690.5|900
1661867700000|2022-08-30 13:55:00|11691.9|11691|11696.1|11694.6|11701.5|11700.6|11689.8|11688.9|807
1661868000000|2022-08-30 14:00:00|11695.7|11694.2|11671.2|11670.3|11695.7|11694.2|11669.6|11668.7|1033
1661868300000|2022-08-30 14:05:00|11671.1|11670.2|11666.3|11664.8|11672|11671.1|11664.2|11663.1|896
1661868600000|2022-08-30 14:10:00|11665.9|11665|11668.2|11667.3|11669.2|11668.3|11660.8|11659.6|805
1661868900000|2022-08-30 14:15:00|11668.4|11667.5|11657.2|11655.7|11669.8|11668.8|11655.8|11654.8|880
1661869200000|2022-08-30 14:20:00|11657.5|11656.6|11657.1|11656.2|11660.2|11659.3|11651.5|11650.6|816
1661869500000|2022-08-30 14:25:00|11657|11656.1|11664.6|11663.7|11666|11665.1|11654.3|11653.4|768
1661869800000|2022-08-30 14:30:00|11664.5|11663.6|11644.6|11643.1|11664.6|11663.7|11640.9|11639.7|882
1661870100000|2022-08-30 14:35:00|11644.5|11643.6|11634|11633.1|11645.4|11644.5|11634|11633.1|761
1661870400000|2022-08-30 14:40:00|11634.2|11633.3|11627.3|11626.4|11634.9|11634|11627.1|11626.2|769
1661870700000|2022-08-30 14:45:00|11627.5|11626.6|11635.4|11634.5|11636.2|11634.7|11627.2|11625.7|856
1661871000000|2022-08-30 14:50:00|11635.5|11634.6|11628.2|11626.7|11636.4|11635.2|11622.3|11620.9|904
1661871300000|2022-08-30 14:55:00|11626.8|11625.9|11633.1|11632.2|11633.4|11632.5|11623|11621.9|784
1661871600000|2022-08-30 15:00:00|11632.9|11632|11640.4|11638.9|11640.7|11639.5|11630.2|11628.9|923
1661871900000|2022-08-30 15:05:00|11640.7|11639.2|11650.8|11649.9|11655|11654.1|11639.1|11638|869
1661872200000|2022-08-30 15:10:00|11650.9|11650|11649.5|11648|11652.7|11651.6|11638|11636.8|854
1661872500000|2022-08-30 15:15:00|11649.2|11648.3|11666.6|11665.7|11668.6|11667.5|11648.1|11647.2|851
1661872800000|2022-08-30 15:20:00|11666.5|11665|11665|11664.1|11669.5|11668.2|11661|11659.7|827
1661873100000|2022-08-30 15:25:00|11665.1|11664.2|11666.3|11664.8|11666.5|11665.4|11656.5|11655.2|793
1661873400000|2022-08-30 15:30:00|11666.4|11664.9|11670.9|11670|11672.2|11671.3|11659.7|11658.2|842
1661873700000|2022-08-30 15:35:00|11670.8|11669.9|11658.7|11657.8|11673|11672.1|11658.3|11657.4|802
1661874000000|2022-08-30 15:40:00|11659|11657.5|11660.2|11659.3|11663.3|11662.1|11653.9|11653|833
1661874300000|2022-08-30 15:45:00|11660.5|11659.6|11644.6|11643.7|11661.3|11659.8|11642.6|11641.1|821
1661874600000|2022-08-30 15:50:00|11644.7|11643.8|11652.7|11651.8|11656|11655.1|11643.8|11642.9|722
1661874900000|2022-08-30 15:55:00|11652.8|11651.9|11651.1|11650.2|11658.4|11657.2|11649.7|11648.8|939
1661875200000|2022-08-30 16:00:00|11651|11650.1|11660.9|11660|11663.2|11661.8|11648|11647.1|1009
1661875500000|2022-08-30 16:05:00|11660.7|11659.8|11657|11656.1|11666.8|11665.9|11656.6|11655.7|1098
1661875800000|2022-08-30 16:10:00|11657.1|11656.2|11664.9|11664|11664.9|11664|11655.2|11654.3|1140
1661876100000|2022-08-30 16:15:00|11665|11664.1|11660.8|11659.9|11667.5|11666.3|11659.2|11658.3|1007
1661876400000|2022-08-30 16:20:00|11660.6|11659.7|11656.5|11655|11662.8|11661.9|11653.9|11653|884
1661876700000|2022-08-30 16:25:00|11656.4|11654.9|11658|11657.1|11658.6|11657.7|11651.5|11650.6|738
1661877000000|2022-08-30 16:30:00|11657.9|11657|11651.7|11650.8|11659|11658.1|11651.6|11650.7|791
1661877300000|2022-08-30 16:35:00|11652.1|11650.6|11655.1|11654.2|11656.2|11655.3|11651|11650.1|750
1661877600000|2022-08-30 16:40:00|11655.2|11654.3|11652.9|11651.4|11659.1|11658.2|11652.2|11651.3|948
1661877900000|2022-08-30 16:45:00|11652.3|11651.5|11655.1|11654.2|11656.3|11655.1|11649.2|11648.3|1014
1661878200000|2022-08-30 16:50:00|11655.4|11654.5|11655.7|11654.8|11659.2|11658.3|11653|11652.1|765
1661878500000|2022-08-30 16:55:00|11655.8|11654.9|11651.5|11650.6|11661|11660|11651.2|11650.3|819
1661878800000|2022-08-30 17:00:00|11651.6|11650.7|11652.1|11651.2|11655.1|11654.2|11650.8|11649.9|747
1661879100000|2022-08-30 17:05:00|11652|11651.1|11650.4|11649.5|11654.2|11653.2|11648.1|11647.2|695
1661879400000|2022-08-30 17:10:00|11650.5|11649.6|11649.5|11648.6|11652.9|11652|11648.5|11647.6|562
1661879700000|2022-08-30 17:15:00|11649.2|11648.3|11651.5|11650.6|11652.6|11651.7|11647.9|11647|682
1661880000000|2022-08-30 17:20:00|11651.4|11650.5|11651.2|11650.3|11653.7|11652.8|11649.9|11648.7|536
1661880300000|2022-08-30 17:25:00|11651.1|11650.2|11654.3|11653.4|11655.3|11654.3|11650.6|11649.7|484
1661880600000|2022-08-30 17:30:00|11654.2|11653.3|11652.8|11651.9|11656.2|11655.3|11652.1|11651.2|526
1661880900000|2022-08-30 17:35:00|11652.9|11652|11652|11651.1|11654.7|11653.8|11651|11650.1|496
1661881200000|2022-08-30 17:40:00|11652.2|11651.3|11650|11649.1|11655.2|11654.3|11649.8|11648.9|511
1661881500000|2022-08-30 17:45:00|11650.1|11649.2|11655.1|11654.2|11655.6|11654.7|11647.1|11646.2|764
1661881800000|2022-08-30 17:50:00|11655|11654.1|11662.1|11661.2|11664.1|11663|11653.9|11653|621
1661882100000|2022-08-30 17:55:00|11662|11661.1|11654.9|11654|11664.3|11663.1|11654.9|11653.8|655
1661882400000|2022-08-30 18:00:00|11655|11654.1|11659|11658.1|11659.9|11659|11653.9|11652.9|665
1661882700000|2022-08-30 18:05:00|11659.1|11658.2|11658.4|11656.9|11666.5|11665|11658|11656.8|668
1661883000000|2022-08-30 18:10:00|11658.5|11657|11659.6|11658.1|11661.6|11660.4|11655.2|11654.3|780
1661883300000|2022-08-30 18:15:00|11659.3|11658.4|11661.2|11660.3|11662.1|11661.2|11658.8|11657.9|624
1661883600000|2022-08-30 18:20:00|11661.3|11660.4|11659.3|11658.4|11662.4|11661.2|11656.7|11655.8|792
1661883900000|2022-08-30 18:25:00|11659.4|11658.5|11658.2|11657.3|11660.5|11659.6|11656.1|11655.2|724
1661884200000|2022-08-30 18:30:00|11658.4|11657.5|11659.2|11658.3|11664.6|11663.7|11658.3|11657.4|718
1661884500000|2022-08-30 18:35:00|11659.4|11658.5|11657.1|11656.2|11660.2|11659.3|11655.9|11655|503
1661884800000|2022-08-30 18:40:00|11657.2|11656.3|11656|11655.1|11659.2|11658.3|11655.7|11654.8|594
1661885100000|2022-08-30 18:45:00|11655.9|11655|11657.2|11656.3|11658.3|11657.4|11655.4|11654.5|594
1661885400000|2022-08-30 18:50:00|11657.7|11656.8|11656.2|11655.3|11657.8|11656.9|11653.9|11652.9|757
1661885700000|2022-08-30 18:55:00|11656.5|11655.6|11658.8|11657.9|11660|11659.1|11655.2|11654.3|709
1661886000000|2022-08-30 19:00:00|11658.5|11657.6|11665.4|11664.5|11667.4|11666.2|11658.4|11657.5|877
1661886300000|2022-08-30 19:05:00|11665.2|11664.3|11668.2|11667.3|11668.6|11667.6|11664.9|11664|643
1661886600000|2022-08-30 19:10:00|11668.3|11667.4|11668.9|11668|11670.5|11669.6|11666.4|11665.5|672
1661886900000|2022-08-30 19:15:00|11668.8|11667.9|11667.9|11667|11669.5|11668.2|11665.3|11664.3|683
1661887200000|2022-08-30 19:20:00|11668.2|11666.7|11665.9|11665|11668.9|11667.4|11664.1|11662.8|626
1661887500000|2022-08-30 19:25:00|11666|11665.1|11662.5|11661|11667.2|11666.1|11662.4|11660.8|529
1661887800000|2022-08-30 19:30:00|11662.4|11660.9|11659.4|11658.5|11663.1|11662.2|11657|11655.8|499
1661888100000|2022-08-30 19:35:00|11659.5|11658.6|11656.4|11654.9|11660.1|11659.1|11655.8|11654.5|576
1661888400000|2022-08-30 19:40:00|11656.3|11654.8|11658.1|11656.6|11660.1|11658.7|11656|11654.6|525
1661888700000|2022-08-30 19:45:00|11658.3|11656.8|11654.1|11652.6|11658.3|11657|11651.7|11650.5|523
1661889000000|2022-08-30 19:50:00|11654.2|11652.7|11653.9|11653|11657.8|11656.4|11650.8|11649.9|694
1661889300000|2022-08-30 19:55:00|11654.1|11653.2|11655.8|11654.3|11659.1|11657.9|11654.1|11652.9|634
1661889600000|2022-08-30 20:00:00|11656.1|11654.6|11657.5|11656|11658.5|11657.3|11655.6|11654.1|324
1661889900000|2022-08-30 20:05:00|11657.4|11655.9|11656.6|11655.1|11658.3|11656.8|11656.1|11654.6|197
1661890200000|2022-08-30 20:10:00|11656.7|11655.2|11659.2|11657.7|11659.4|11658.3|11655.8|11654.6|165
1661890500000|2022-08-30 20:15:00|11659.1|11657.6|11655.7|11654.8|11659.4|11658.4|11655.5|11654.5|182
1661890800000|2022-08-30 20:20:00|11655.5|11654.6|11655.5|11654|11655.8|11654.9|11653.8|11652.5|188
1661891100000|2022-08-30 20:25:00|11655.4|11653.9|11656.9|11656|11657.3|11656.3|11655|11653.7|167
1661891400000|2022-08-30 20:30:00|11657|11656.1|11656.2|11654.7|11657.3|11656.1|11655.8|11654.5|175
1661891700000|2022-08-30 20:35:00|11656.3|11654.8|11656.5|11655|11656.7|11655.5|11655.8|11654.3|179
1661892000000|2022-08-30 20:40:00|11656.6|11655.1|11656.5|11655|11658.5|11656.8|11656.1|11654.7|175
1661892300000|2022-08-30 20:45:00|11656.4|11654.9|11655.4|11653.2|11656.7|11655.3|11654.8|11653.2|147
1661892600000|2022-08-30 20:50:00|11655.3|11653.5|11654.6|11653.1|11655.4|11653.6|11653.6|11652|256
1661892900000|2022-08-30 20:55:00|11654.4|11652.9|11656.8|11654.4|11657.1|11654.7|11654.4|11651.2|480
1661893200000|2022-08-30 21:00:00|11657|11653.2|11659.4|11648.4|11660.7|11653.2|11655.8|11648.1|89
1661893500000|2022-08-30 21:05:00|11657.2|11646.2|11657.9|11646.9|11658.6|11647.6|11656.6|11645.6|58
1661893800000|2022-08-30 21:10:00|11657.6|11646.6|11659.5|11648.5|11660.4|11649.4|11654|11643|209
1661894100000|2022-08-30 21:15:00|11659|11648|11659.3|11650.6|11660.4|11650.6|11653.7|11642.7|176
1661894400000|2022-08-30 21:20:00|11659.7|11650.2|11658.7|11647.7|11662.7|11652|11654.8|11643.8|166
1661894700000|2022-08-30 21:25:00|11658.5|11647.5|11657.5|11646.5|11660.2|11651.5|11653.6|11642.6|351
1661895000000|2022-08-30 21:30:00|11657.6|11646.6|11660.6|11649.6|11663.4|11653|11655.4|11646.5|521
1661895300000|2022-08-30 21:35:00|11660.8|11649.8|11658.7|11652.1|11661.1|11653.3|11657.8|11648.6|829
1661895600000|2022-08-30 21:40:00|11658.5|11652.2|11659|11652.6|11660.5|11652.7|11657.3|11649|1240
1661895900000|2022-08-30 21:45:00|11659.1|11652.4|11658.9|11651.2|11660.5|11653.3|11654.9|11649.2|1475
1661896200000|2022-08-30 21:50:00|11659|11651.3|11658.1|11652.8|11660.4|11653.9|11656.4|11649.4|1477
1661896500000|2022-08-30 21:55:00|11658.3|11653|11660.8|11652.4|11664.3|11653.6|11656.2|11651.6|1466
1661896800000|2022-08-30 22:00:00|11660.3|11651.1|11655.1|11652.7|11660.3|11653.1|11654|11649.5|854
1661897100000|2022-08-30 22:05:00|11655.2|11652.6|11654.3|11651.7|11655.4|11652.6|11653.4|11651.1|771
1661897400000|2022-08-30 22:10:00|11654.1|11652.1|11655.9|11653.5|11656.3|11654.2|11654.1|11651.8|749
1661897700000|2022-08-30 22:15:00|11656|11653.4|11656|11653.8|11657|11655|11655.4|11653|879
1661898000000|2022-08-30 22:20:00|11655.7|11653.9|11656.6|11654|11657.2|11655|11654.5|11652.5|967
1661898300000|2022-08-30 22:25:00|11656.5|11654.1|11657.6|11655.3|11658.3|11655.6|11656.4|11653.9|666
1661898600000|2022-08-30 22:30:00|11657.7|11655.2|11657.7|11655|11658|11655.9|11657|11654.7|709
1661898900000|2022-08-30 22:35:00|11657.6|11655.1|11657|11654.8|11657.6|11655.6|11655.5|11653.5|558
1661899200000|2022-08-30 22:40:00|11657.1|11654.7|11657|11654.4|11658.1|11655.8|11656.3|11654.2|582
1661899500000|2022-08-30 22:45:00|11656.4|11654.3|11656.4|11654.9|11657.3|11655.2|11656.3|11654|296
1661899800000|2022-08-30 22:50:00|11656.6|11655.5|11657.6|11655.3|11657.7|11655.8|11656.3|11654|377
1661900100000|2022-08-30 22:55:00|11657.5|11655.2|11655.2|11653.7|11657.7|11655.9|11655.1|11653.7|560
1661900400000|2022-08-30 23:00:00|11655.3|11653.8|11654.4|11652.9|11655.7|11653.9|11653.2|11651.5|301
1661900700000|2022-08-30 23:05:00|11654.3|11652.8|11657|11655.5|11657.2|11655.6|11654.3|11652.8|311
1661901000000|2022-08-30 23:10:00|11656.9|11655.4|11657.4|11655.9|11658.2|11656.7|11655.7|11654.2|348
1661901300000|2022-08-30 23:15:00|11657.5|11656|11656.4|11654.9|11658.4|11656.9|11656.3|11654.8|291
1661901600000|2022-08-30 23:20:00|11656.3|11654.8|11657.3|11655.8|11657.7|11656.5|11656.1|11654.6|321
1661901900000|2022-08-30 23:25:00|11657.4|11655.9|11658.3|11656.8|11658.7|11657.4|11656.6|11655.3|330
1661902200000|2022-08-30 23:30:00|11658.2|11656.7|11658.2|11657.3|11659.1|11657.6|11655.7|11654.6|418
1661902500000|2022-08-30 23:35:00|11658.5|11657|11658.4|11656.9|11659|11657.6|11657.2|11656.1|322
1661902800000|2022-08-30 23:40:00|11658.5|11657|11660.8|11659.3|11661.1|11659.8|11658.2|11656.9|298
1661903100000|2022-08-30 23:45:00|11660.9|11659.4|11658.2|11657.3|11660.9|11659.4|11658.1|11657|228
1661903400000|2022-08-30 23:50:00|11658.3|11657.4|11661.1|11659.6|11661.6|11660.4|11658.3|11657.4|276
1661903700000|2022-08-30 23:55:00|11661.3|11659.8|11659.4|11657.9|11661.7|11660.5|11658.2|11657.1|394
1661904000000|2022-08-31 00:00:00|11659.2|11657.7|11664|11662.5|11664.5|11663.3|11655|11653.5|641
1661904300000|2022-08-31 00:05:00|11663.9|11662.4|11667.5|11666|11669.1|11667.8|11663|11661.5|511
1661904600000|2022-08-31 00:10:00|11667.4|11665.9|11667.3|11666.4|11669.5|11668|11666.4|11665.4|420
1661904900000|2022-08-31 00:15:00|11667.2|11666.3|11668|11666.5|11668.1|11666.8|11664.5|11663|397
1661905200000|2022-08-31 00:20:00|11668.1|11666.6|11667.9|11666.4|11670.6|11669.3|11667.2|11665.7|424
1661905500000|2022-08-31 00:25:00|11667.8|11666.3|11671|11669.5|11673.9|11672.7|11666.4|11665.2|475
1661905800000|2022-08-31 00:30:00|11670.9|11669.4|11672.1|11670.6|11674|11672.8|11670.2|11668.9|465
1661906100000|2022-08-31 00:35:00|11671.9|11670.4|11671.9|11670.4|11672|11670.8|11669.6|11668.3|280
1661906400000|2022-08-31 00:40:00|11671.8|11670.3|11672.4|11670.9|11673.5|11672.3|11670.6|11669.4|360
1661906700000|2022-08-31 00:45:00|11672.5|11671|11673.2|11672.3|11676.1|11674.8|11671.7|11670.6|508
1661907000000|2022-08-31 00:50:00|11673.1|11672.2|11670.4|11668.9|11673.2|11672.3|11668.2|11666.9|661
1661907300000|2022-08-31 00:55:00|11669.6|11668.7|11667.5|11666.6|11670.6|11669.5|11667|11666.1|404
1661907600000|2022-08-31 01:00:00|11667.4|11666.5|11670|11669.1|11671.3|11670.1|11665.9|11664.8|532
1661907900000|2022-08-31 01:05:00|11669.8|11668.9|11668|11666.5|11669.9|11668.9|11666|11664.8|481
1661908200000|2022-08-31 01:10:00|11667.9|11666.4|11670.8|11669.3|11671.2|11670|11665.9|11665|513
1661908500000|2022-08-31 01:15:00|11670.9|11669.4|11668.1|11667.2|11670.9|11669.6|11664.7|11663.8|565
1661908800000|2022-08-31 01:20:00|11668.4|11666.9|11668.3|11667.4|11669.4|11668.5|11667.2|11665.9|538
1661909100000|2022-08-31 01:25:00|11668.2|11667.3|11669.3|11668.4|11671.1|11669.6|11668.2|11666.8|482
1661909400000|2022-08-31 01:30:00|11669.4|11668.5|11671|11670.1|11673.1|11671.8|11669.1|11668.2|661
1661909700000|2022-08-31 01:35:00|11670.9|11670|11668|11666.5|11671.6|11670.7|11666.3|11665.3|625
1661910000000|2022-08-31 01:40:00|11668.2|11666.7|11666.1|11665.2|11669.3|11667.8|11664.4|11663.3|703
1661910300000|2022-08-31 01:45:00|11666.2|11665.3|11664.3|11662.8|11666.6|11665.7|11661.5|11660.4|505
1661910600000|2022-08-31 01:50:00|11664.4|11662.9|11661.1|11660.2|11666.1|11664.8|11661|11659.9|636
1661910900000|2022-08-31 01:55:00|11661|11660.1|11664.1|11663.2|11665.5|11664.4|11661|11660.1|565
1661911200000|2022-08-31 02:00:00|11664.4|11662.9|11663.8|11662.9|11664.4|11662.9|11660.9|11659.9|443
1661911500000|2022-08-31 02:05:00|11663.7|11662.8|11662.8|11661.9|11664.5|11663.6|11660.1|11659.2|454
1661911800000|2022-08-31 02:10:00|11662.6|11661.7|11663.1|11662.2|11664.3|11663.2|11660.5|11659.6|446
1661912100000|2022-08-31 02:15:00|11663.3|11662.4|11666.6|11665.7|11667.2|11666.3|11661.1|11660.2|414
1661912400000|2022-08-31 02:20:00|11666.4|11665.5|11666.1|11665.2|11667.9|11667|11665.6|11664.7|389
1661912700000|2022-08-31 02:25:00|11666|11665.1|11666.1|11665.2|11667.4|11666.3|11665.1|11664.1|313
1661913000000|2022-08-31 02:30:00|11665.9|11664.4|11666.2|11665.3|11667.9|11666.7|11665.3|11664.4|388
1661913300000|2022-08-31 02:35:00|11666.1|11665.2|11674.1|11672.6|11674.2|11672.7|11665.9|11664.9|439
1661913600000|2022-08-31 02:40:00|11673.8|11672.3|11670.6|11669.1|11674.2|11672.7|11670.3|11669|438
1661913900000|2022-08-31 02:45:00|11670.7|11669.2|11671.2|11669.7|11672.7|11671.4|11670.1|11668.9|436
1661914200000|2022-08-31 02:50:00|11671.4|11670.3|11670.7|11669.8|11672.3|11671.4|11669.4|11668.5|374
1661914500000|2022-08-31 02:55:00|11670.6|11669.7|11670|11669.1|11671.2|11669.8|11669|11668.1|377
1661914800000|2022-08-31 03:00:00|11670.2|11669.3|11669.1|11668.2|11671.5|11670.5|11668.5|11667.6|418
1661915100000|2022-08-31 03:05:00|11669.2|11668.3|11667.2|11666.3|11669.4|11668.5|11667|11666.1|257
1661915400000|2022-08-31 03:10:00|11667.3|11666.4|11669.5|11668|11670.1|11669.2|11664.1|11663.2|464
1661915700000|2022-08-31 03:15:00|11669.3|11668.4|11667.5|11666|11669.7|11668.8|11666.2|11664.9|353
1661916000000|2022-08-31 03:20:00|11667.6|11666.6|11671|11669.5|11672.3|11671.4|11666.3|11665.4|424
1661916300000|2022-08-31 03:25:00|11671.1|11669.6|11671.2|11669.7|11671.4|11670.3|11668.8|11667.6|432
1661916600000|2022-08-31 03:30:00|11671.3|11669.8|11672.5|11671.6|11673.2|11671.9|11670.1|11669.1|486
1661916900000|2022-08-31 03:35:00|11672.6|11671.7|11673.4|11671.9|11674.2|11673.3|11671.2|11670.2|508
1661917200000|2022-08-31 03:40:00|11673.3|11671.8|11670.7|11669.8|11673.4|11672.1|11670.3|11669.3|353
1661917500000|2022-08-31 03:45:00|11670.6|11669.7|11670.9|11670|11672|11671|11670.2|11669.1|288
1661917800000|2022-08-31 03:50:00|11670.7|11669.8|11671.8|11670.9|11673.5|11672.5|11670.2|11669|390
1661918100000|2022-08-31 03:55:00|11671.7|11670.8|11678|11677.1|11678.6|11677.4|11671|11670.1|479
1661918400000|2022-08-31 04:00:00|11677.8|11676.9|11680.2|11679.3|11680.9|11680|11677.8|11676.6|511
1661918700000|2022-08-31 04:05:00|11680.3|11679.4|11682.1|11681.2|11682.4|11681.5|11680.3|11679.1|427
1661919000000|2022-08-31 04:10:00|11682|11681.1|11680|11679.1|11682.6|11681.5|11680|11678.9|418
1661919300000|2022-08-31 04:15:00|11680.3|11678.8|11681.2|11679.7|11681.4|11680.4|11680|11678.6|279
1661919600000|2022-08-31 04:20:00|11681.1|11679.6|11681.3|11680.4|11682.7|11681.8|11680.1|11678.7|310
1661919900000|2022-08-31 04:25:00|11681.2|11680.3|11680.7|11679.8|11683.1|11682.2|11680|11678.9|381
1661920200000|2022-08-31 04:30:00|11680.8|11679.9|11684.4|11682.9|11684.5|11683.4|11679.5|11678.6|413
1661920500000|2022-08-31 04:35:00|11684.5|11683|11690.8|11689.3|11690.9|11689.7|11684|11682.7|689
1661920800000|2022-08-31 04:40:00|11690.5|11689.6|11689.9|11688.4|11692.9|11691.8|11689.2|11687.8|391
1661921100000|2022-08-31 04:45:00|11689.8|11688.3|11686|11684.5|11689.9|11688.4|11685.1|11683.8|348
1661921400000|2022-08-31 04:50:00|11685.7|11684.8|11685.5|11684|11686.5|11685|11684.5|11683.4|437
1661921700000|2022-08-31 04:55:00|11685.4|11683.9|11684.9|11683.4|11686.3|11684.8|11683.5|11682|359
1661922000000|2022-08-31 05:00:00|11685.1|11683.6|11686.6|11685.1|11687.8|11686.8|11683.8|11682.3|515
1661922300000|2022-08-31 05:05:00|11686.7|11685.2|11689.6|11688.1|11689.9|11688.6|11685.8|11684.5|425
1661922600000|2022-08-31 05:10:00|11689.7|11688.2|11689.7|11688.8|11690.6|11689.6|11689.1|11688|330
1661922900000|2022-08-31 05:15:00|11689.6|11688.7|11691.9|11691|11694.5|11693.3|11689.5|11688.4|485
1661923200000|2022-08-31 05:20:00|11692|11691.1|11690.7|11689.2|11692|11691.1|11688.2|11686.9|414
1661923500000|2022-08-31 05:25:00|11690.6|11689.1|11687.5|11686|11694.7|11693.2|11687|11685.5|615
1661923800000|2022-08-31 05:30:00|11687.6|11686.1|11687.3|11685.8|11689.4|11688.2|11686.1|11684.8|556
1661924100000|2022-08-31 05:35:00|11687.5|11686|11686.1|11685.2|11688|11686.7|11684.9|11683.4|349
1661924400000|2022-08-31 05:40:00|11686.2|11685.3|11683.9|11683|11687.3|11686.1|11682.6|11681.7|454
1661924700000|2022-08-31 05:45:00|11684|11683.1|11683.7|11682.2|11684.9|11683.7|11682.6|11681.1|486
1661925000000|2022-08-31 05:50:00|11683.8|11682.3|11688.3|11687.4|11689.5|11688.4|11682.7|11681.3|625
1661925300000|2022-08-31 05:55:00|11688.4|11687.5|11689.8|11688.3|11691.4|11690|11685.2|11684.2|669
1661925600000|2022-08-31 06:00:00|11689.7|11688.2|11680.1|11679.2|11691.6|11690.5|11676.4|11675.4|808
1661925900000|2022-08-31 06:05:00|11680.4|11678.9|11684.9|11683.4|11685.9|11684.8|11679|11678.1|703
1661926200000|2022-08-31 06:10:00|11685|11683.5|11679.8|11678.9|11685.5|11684.6|11679.7|11678.7|624
1661926500000|2022-08-31 06:15:00|11679.1|11678.2|11671.9|11671|11679.7|11678.4|11671.1|11670.2|621
1661926800000|2022-08-31 06:20:00|11672|11671.1|11676|11675.1|11676.2|11675.3|11671.9|11671|695
1661927100000|2022-08-31 06:25:00|11676.2|11675.3|11678.4|11677.5|11679.8|11678.9|11674.4|11673.5|614
1661927400000|2022-08-31 06:30:00|11678.3|11677.4|11678.2|11677.3|11679.7|11678.8|11675.9|11674.7|900
1661927700000|2022-08-31 06:35:00|11678.3|11677.4|11680.3|11679.4|11680.8|11679.9|11676|11675|815
1661928000000|2022-08-31 06:40:00|11680.1|11679.2|11681.2|11680.3|11682|11680.8|11676.7|11675.8|814
1661928300000|2022-08-31 06:45:00|11681.1|11680.2|11682.1|11681.2|11682.9|11682|11672.2|11671.3|972
1661928600000|2022-08-31 06:50:00|11682.2|11681.3|11680.8|11679.9|11682.3|11681.4|11675.8|11674.8|801
1661928900000|2022-08-31 06:55:00|11680.7|11679.8|11680.2|11679.3|11685.7|11684.6|11679.3|11678.4|1000
1661929200000|2022-08-31 07:00:00|11680.3|11679.4|11680.8|11679.9|11682.7|11681.6|11675|11674.1|1092
1661929500000|2022-08-31 07:05:00|11680.9|11680|11670.8|11669.9|11681|11680.1|11667.2|11666.3|1052
1661929800000|2022-08-31 07:10:00|11670.6|11669.7|11664.4|11662.9|11672.4|11671.2|11659.1|11658.1|1031
1661930100000|2022-08-31 07:15:00|11664.2|11662.7|11669.5|11668.6|11670.1|11669|11662.1|11660.8|849
1661930400000|2022-08-31 07:20:00|11669.4|11668.5|11672.1|11671.2|11674.2|11673.2|11667.1|11665.9|867
1661930700000|2022-08-31 07:25:00|11672.2|11671.3|11664.6|11663.7|11672.6|11671.7|11663.3|11662.4|874
1661931000000|2022-08-31 07:30:00|11664.9|11664|11659.2|11658.3|11665.4|11664.5|11658.7|11657.8|857
1661931300000|2022-08-31 07:35:00|11659.1|11658.2|11665.6|11664.7|11666.2|11665.3|11658.2|11657.3|826
1661931600000|2022-08-31 07:40:00|11665.5|11664.6|11661|11660.1|11666.8|11665.9|11658.1|11657.2|971
1661931900000|2022-08-31 07:45:00|11660.7|11659.8|11655.2|11653.7|11661.4|11660.5|11651|11650.1|881
1661932200000|2022-08-31 07:50:00|11655.1|11654.2|11651.4|11650.5|11657.3|11656.4|11649.4|11648.5|784
1661932500000|2022-08-31 07:55:00|11651.2|11650.3|11641.7|11640.8|11652.3|11651.2|11641.7|11640.7|734
1661932800000|2022-08-31 08:00:00|11641.6|11640.7|11644.1|11643.2|11649.7|11648.7|11638.6|11637.7|1061
1661933100000|2022-08-31 08:05:00|11644.3|11643.4|11645.3|11644.4|11648.1|11647.2|11640.8|11639.9|1040
1661933400000|2022-08-31 08:10:00|11645.5|11644.6|11650.1|11649.2|11651.4|11650.4|11644.4|11643.3|1113
1661933700000|2022-08-31 08:15:00|11650|11649.1|11655.7|11654.8|11657.6|11656.7|11648.1|11647.2|1053
1661934000000|2022-08-31 08:20:00|11655.4|11654.5|11644.2|11643.3|11656|11655.1|11643.8|11642.9|958
1661934300000|2022-08-31 08:25:00|11644.1|11643.2|11645|11644.1|11646.5|11645.5|11641|11639.9|1050
1661934600000|2022-08-31 08:30:00|11645.2|11644.3|11643.1|11642.2|11647.2|11646.3|11637.9|11637|985
1661934900000|2022-08-31 08:35:00|11643|11642.1|11650|11649.1|11651|11650|11640.9|11640|968
1661935200000|2022-08-31 08:40:00|11649.8|11648.9|11642.7|11641.8|11651.5|11650.6|11640.4|11639.5|985
1661935500000|2022-08-31 08:45:00|11643.1|11642.2|11647.6|11646.7|11648.9|11647.9|11642.1|11641.2|810
1661935800000|2022-08-31 08:50:00|11648.1|11647.2|11649|11648.1|11649.7|11648.8|11644.5|11643.5|870
1661936100000|2022-08-31 08:55:00|11648.7|11647.8|11642.1|11640.6|11651.7|11650.8|11636.5|11635|999
1661936400000|2022-08-31 09:00:00|11642|11640.5|11648.5|11647.6|11649.4|11648.5|11636.8|11635.3|1182
1661936700000|2022-08-31 09:05:00|11648.4|11647.5|11646|11645.1|11651.2|11650.3|11638.3|11637.4|1005
1661937000000|2022-08-31 09:10:00|11645.9|11645|11636.3|11635.4|11645.9|11645|11631.5|11630.6|921
1661937300000|2022-08-31 09:15:00|11636.4|11635.5|11646.8|11645.9|11648.9|11648|11636.4|11635.5|866
1661937600000|2022-08-31 09:20:00|11646.3|11645.4|11639.1|11638.2|11646.8|11645.9|11638.9|11637.8|983
1661937900000|2022-08-31 09:25:00|11639.4|11637.9|11633.4|11632.5|11639.4|11638.1|11631.8|11630.9|759
1661938200000|2022-08-31 09:30:00|11633.5|11632.6|11631.1|11630.2|11635.5|11634.5|11629.9|11628.7|822
1661938500000|2022-08-31 09:35:00|11631.2|11630.3|11636|11635.1|11639.3|11638|11630.8|11629.9|807
1661938800000|2022-08-31 09:40:00|11636.1|11635.2|11635.2|11634.3|11639.2|11638.3|11634.8|11633.7|718
1661939100000|2022-08-31 09:45:00|11635.4|11634.5|11633.1|11632.2|11638.1|11637.1|11628.1|11627.2|1020
1661939400000|2022-08-31 09:50:00|11633.2|11632.3|11632.5|11631.6|11636.1|11635.2|11632.2|11631.3|618
1661939700000|2022-08-31 09:55:00|11632.2|11631.3|11624|11623.1|11634.4|11633.3|11623.1|11621.8|776
1661940000000|2022-08-31 10:00:00|11624.1|11623.2|11632.9|11632|11635.1|11634.2|11622.1|11621.2|1081
1661940300000|2022-08-31 10:05:00|11632.6|11631.7|11630.9|11630|11635.1|11634.2|11627.6|11626.6|932
1661940600000|2022-08-31 10:10:00|11631|11630.1|11634.5|11633.6|11637.1|11636|11628.8|11627.9|877
1661940900000|2022-08-31 10:15:00|11634.4|11633.5|11628.5|11627.6|11635.7|11634.6|11624.5|11623.6|769
1661941200000|2022-08-31 10:20:00|11628.4|11627.5|11628.1|11627.2|11628.8|11627.6|11624.2|11623.3|820
1661941500000|2022-08-31 10:25:00|11628|11627.1|11628.9|11628|11629|11628.1|11624.1|11622.9|752
1661941800000|2022-08-31 10:30:00|11629|11628.1|11624.1|11623.2|11630.4|11629.4|11617.9|11616.4|918
1661942100000|2022-08-31 10:35:00|11624.2|11623.3|11625.7|11624.8|11629.2|11628|11623|11622.1|687
1661942400000|2022-08-31 10:40:00|11625.8|11624.9|11621.2|11620.3|11627.1|11626|11620.8|11619.9|808
1661942700000|2022-08-31 10:45:00|11621.1|11620.2|11618.1|11616.6|11621.6|11620.3|11616|11614.8|863
1661943000000|2022-08-31 10:50:00|11617.7|11616.8|11621.5|11620.6|11623.8|11622.7|11617.4|11616.5|904
1661943300000|2022-08-31 10:55:00|11621.4|11620.5|11614.7|11613.2|11621.5|11620.5|11613.6|11612.7|757
1661943600000|2022-08-31 11:00:00|11614.4|11613.5|11624.2|11623.3|11627|11626.1|11614.4|11613.5|868
1661943900000|2022-08-31 11:05:00|11624.1|11623.2|11621.2|11620.3|11624.5|11623.6|11617.4|11616.2|847
1661944200000|2022-08-31 11:10:00|11621.1|11620.2|11617.9|11617|11624|11623.1|11615.9|11614.7|661
1661944500000|2022-08-31 11:15:00|11618|11617.1|11627.3|11626.4|11628.5|11627.6|11618|11617.1|813
1661944800000|2022-08-31 11:20:00|11627.4|11626.5|11627.3|11626.4|11633|11632.1|11625.5|11624.6|913
1661945100000|2022-08-31 11:25:00|11627.4|11626.5|11631.4|11630.5|11631.4|11630.5|11623.3|11622.4|707
1661945400000|2022-08-31 11:30:00|11631.5|11630.6|11625.8|11624.9|11637.2|11636.3|11625.7|11624.4|857
1661945700000|2022-08-31 11:35:00|11626|11625.1|11624|11623.1|11628|11627.1|11622.7|11621.8|764
1661946000000|2022-08-31 11:40:00|11623.9|11623|11619.3|11618.4|11624.4|11623.5|11619|11618.1|690
1661946300000|2022-08-31 11:45:00|11619.2|11618.3|11618.5|11617|11619.7|11618.8|11615.7|11614.8|687
1661946600000|2022-08-31 11:50:00|11618|11617.1|11622.3|11621.4|11624.9|11623.9|11617.5|11616.6|794
1661946900000|2022-08-31 11:55:00|11622.4|11621.5|11623.4|11622.5|11625.6|11624.7|11620|11619.1|793
1661947200000|2022-08-31 12:00:00|11623.3|11622.4|11626.1|11625.2|11628|11627.1|11623.3|11622.4|734
1661947500000|2022-08-31 12:05:00|11626.2|11625.3|11618.8|11617.9|11628|11627.1|11616.3|11615.4|866
1661947800000|2022-08-31 12:10:00|11618.4|11617.5|11625.1|11621.9|11626.5|11625|11618.4|11617.5|708
1661948100000|2022-08-31 12:15:00|11625|11622|11625|11624.1|11640.2|11638.7|11624.8|11620.6|1590
1661948400000|2022-08-31 12:20:00|11624.8|11623.9|11617.2|11616.3|11626.3|11625.4|11616.2|11615.1|1166
1661948700000|2022-08-31 12:25:00|11617.3|11616.4|11612|11611.1|11620.2|11619.3|11606.5|11605.6|1038
1661949000000|2022-08-31 12:30:00|11611.8|11610.9|11610.1|11609.2|11612.4|11611.5|11602.4|11601.5|1101
1661949300000|2022-08-31 12:35:00|11610|11609.1|11617.8|11616.9|11621.6|11620.7|11610|11609|1147
1661949600000|2022-08-31 12:40:00|11617.7|11616.8|11624.8|11623.9|11625.8|11624.9|11616.1|11615.1|1027
1661949900000|2022-08-31 12:45:00|11624.7|11623.8|11633.5|11632.6|11633.8|11632.8|11622.4|11621.5|917
1661950200000|2022-08-31 12:50:00|11633.7|11632.2|11635.3|11634.4|11642.1|11641.1|11632.2|11631.3|1004
1661950500000|2022-08-31 12:55:00|11635.2|11634.3|11638.1|11637.2|11638.5|11637.6|11629.4|11628.5|860
1661950800000|2022-08-31 13:00:00|11638.3|11637.4|11643.5|11642.6|11644.4|11643.5|11634.9|11634|978
1661951100000|2022-08-31 13:05:00|11643.3|11642.4|11640|11638.5|11651|11650.1|11639.6|11638.3|991
1661951400000|2022-08-31 13:10:00|11640.2|11638.7|11626.1|11625.2|11641.5|11640.6|11625.1|11624.2|1101
1661951700000|2022-08-31 13:15:00|11626.2|11625.3|11621.8|11620.9|11629.5|11628.6|11618.5|11617.6|1041
1661952000000|2022-08-31 13:20:00|11621.9|11621|11618.6|11617.7|11626.5|11625.6|11618.6|11617.7|980
1661952300000|2022-08-31 13:25:00|11618.4|11617.5|11609.3|11608.4|11618.4|11617.5|11609.2|11608.3|912
1661952600000|2022-08-31 13:30:00|11609.1|11608.2|11604.8|11603.9|11609.4|11608.5|11604.1|11603.2|1255
1661952900000|2022-08-31 13:35:00|11604.9|11604|11614.3|11613.4|11615.2|11614.3|11599.5|11598.6|1246
1661953200000|2022-08-31 13:40:00|11614.5|11613.6|11618.2|11616.7|11620.1|11618.9|11611.8|11610.9|1178
1661953500000|2022-08-31 13:45:00|11618.1|11616.6|11619.4|11618.5|11627.6|11626.5|11614.8|11613.6|1436
1661953800000|2022-08-31 13:50:00|11619.3|11618.4|11612.4|11611.5|11621|11620.1|11612.1|11611.2|1363
1661954100000|2022-08-31 13:55:00|11612.2|11611.3|11610.8|11609.9|11614.4|11613.4|11607.1|11606.2|1183
1661954400000|2022-08-31 14:00:00|11610.6|11609.7|11602.3|11601.4|11610.6|11609.7|11601.9|11601|1217
1661954700000|2022-08-31 14:05:00|11602.8|11601.9|11609.4|11608.5|11612.6|11611.7|11602|11601.1|1052
1661955000000|2022-08-31 14:10:00|11609.3|11608.4|11620.5|11619.6|11623.2|11622.3|11608.5|11607.6|1095
1661955300000|2022-08-31 14:15:00|11620.6|11619.7|11627.1|11626.2|11630.1|11629.1|11609.4|11608|1372
1661955600000|2022-08-31 14:20:00|11627.2|11626.3|11629.1|11628.2|11633.4|11632.5|11624.5|11623.6|1144
1661955900000|2022-08-31 14:25:00|11629.2|11628.3|11626.1|11625.2|11634.4|11633.5|11623.9|11623|1123
1661956200000|2022-08-31 14:30:00|11625.3|11624.4|11627.4|11626.5|11630.9|11630|11623.8|11622.9|1297
1661956500000|2022-08-31 14:35:00|11627.5|11626.6|11631.7|11630.8|11634.6|11633.7|11625.9|11625|1142
1661956800000|2022-08-31 14:40:00|11631.4|11630.5|11649.1|11648.2|11650.8|11649.8|11631.3|11630.4|1220
1661957100000|2022-08-31 14:45:00|11649.4|11647.9|11648.3|11647.4|11652|11651|11642.7|11641.8|1329
1661957400000|2022-08-31 14:50:00|11648.4|11647.5|11639.1|11637.6|11653.7|11652.2|11623.4|11622.1|1912
1661957700000|2022-08-31 14:55:00|11639.4|11637.9|11638.2|11637.3|11650.2|11649.3|11635.8|11634.9|1732
1661958000000|2022-08-31 15:00:00|11638.1|11637.2|11641|11640.1|11642.3|11641|11627.8|11626.9|1641
1661958300000|2022-08-31 15:05:00|11641.1|11640.2|11639.9|11639|11643.9|11643|11630.3|11629.4|1214
1661958600000|2022-08-31 15:10:00|11640.1|11639.2|11634.7|11633.8|11640.4|11639.5|11631.8|11630.7|1273
1661958900000|2022-08-31 15:15:00|11634.5|11633.6|11644.4|11643.5|11645.2|11644|11630.1|11629.2|1142
1661959200000|2022-08-31 15:20:00|11644.6|11643.7|11647.8|11646.9|11650.4|11649.3|11641.5|11640.3|1203
1661959500000|2022-08-31 15:25:00|11647.7|11646.8|11640.2|11639.3|11651.6|11650.7|11640|11639|1152
1661959800000|2022-08-31 15:30:00|11640|11639.1|11635.9|11635|11643.9|11643|11635.8|11634.9|1160
1661960100000|2022-08-31 15:35:00|11635.1|11634.2|11642.1|11641.2|11645|11644.1|11635|11634.1|1128
1661960400000|2022-08-31 15:40:00|11642.2|11641.3|11647.3|11646.4|11647.9|11647|11638.1|11636.9|1095
1661960700000|2022-08-31 15:45:00|11647.4|11646.5|11642.7|11641.8|11651.2|11650.3|11642|11641.1|882
1661961000000|2022-08-31 15:50:00|11642.1|11641.2|11647.5|11646.6|11649.4|11648.1|11641.7|11640.8|822
1661961300000|2022-08-31 15:55:00|11647.6|11646.7|11643.2|11641.7|11654|11653.1|11642|11640.8|1001
1661961600000|2022-08-31 16:00:00|11643.3|11641.8|11641.5|11640|11645.8|11644.9|11638|11636.7|998
1661961900000|2022-08-31 16:05:00|11641.4|11639.9|11639.9|11639|11644.6|11643.7|11639.5|11638.6|808
1661962200000|2022-08-31 16:10:00|11639.8|11638.9|11642.6|11641.7|11643.2|11642.2|11638.9|11637.9|843
1661962500000|2022-08-31 16:15:00|11642.5|11641.6|11639.1|11638.2|11645.8|11644.9|11635.9|11635|945
1661962800000|2022-08-31 16:20:00|11639|11638.1|11630.8|11629.9|11639.2|11638.3|11629.1|11628.1|784
1661963100000|2022-08-31 16:25:00|11630.9|11630|11632|11631.1|11634.2|11633.3|11629.8|11628.9|683
1661963400000|2022-08-31 16:30:00|11631.9|11631|11636.8|11635.9|11640|11639.1|11631.6|11630.7|789
1661963700000|2022-08-31 16:35:00|11636.6|11635.7|11631.1|11630.2|11637.1|11636.2|11630.8|11629.9|763
1661964000000|2022-08-31 16:40:00|11631.2|11630.3|11625.8|11624.9|11631.9|11631|11624.8|11623.5|547
1661964300000|2022-08-31 16:45:00|11625.7|11624.8|11627|11626.1|11628.9|11628|11624|11623.1|608
1661964600000|2022-08-31 16:50:00|11627.1|11626.2|11627.9|11627|11630.9|11630|11626.7|11625.8|817
1661964900000|2022-08-31 16:55:00|11627.8|11626.9|11626|11625.1|11628|11627.1|11619.4|11618.5|757
1661965200000|2022-08-31 17:00:00|11625.9|11625|11626.9|11626|11627.6|11626.3|11623.6|11622.7|758
1661965500000|2022-08-31 17:05:00|11627|11626.1|11625|11624.1|11630.5|11629.4|11624.8|11623.9|529
1661965800000|2022-08-31 17:10:00|11624.9|11624|11624.8|11623.9|11626.3|11625.4|11620.9|11620|542
1661966100000|2022-08-31 17:15:00|11625|11624.1|11622.5|11621|11625.1|11624.1|11620.2|11619.1|666
1661966400000|2022-08-31 17:20:00|11622.4|11620.9|11622.2|11621.3|11623.8|11622.4|11620.2|11619.3|856
1661966700000|2022-08-31 17:25:00|11622|11621.1|11621.5|11620.6|11623.1|11622.2|11618|11617.1|733
1661967000000|2022-08-31 17:30:00|11621.4|11620.5|11614.1|11613.2|11621.9|11621|11614.1|11613.2|750
1661967300000|2022-08-31 17:35:00|11614.2|11613.3|11609.2|11608.3|11614.2|11613.3|11608.9|11608|668
1661967600000|2022-08-31 17:40:00|11609.1|11608.2|11613.1|11612.2|11613.4|11612.5|11608.1|11607.2|651
1661967900000|2022-08-31 17:45:00|11612.9|11612|11611.6|11610.7|11615.5|11614.6|11611.5|11610.6|708
1661968200000|2022-08-31 17:50:00|11611.5|11610.6|11612.1|11611.2|11613.2|11612.3|11608|11607.1|586
1661968500000|2022-08-31 17:55:00|11611.9|11611|11618|11617.1|11619.8|11618.9|11611.2|11610.3|868
1661968800000|2022-08-31 18:00:00|11617.9|11617|11618.5|11617.6|11626.3|11625.4|11617.2|11616.3|860
1661969100000|2022-08-31 18:05:00|11618.1|11617.2|11629.1|11628.2|11629.1|11628.2|11616.9|11616|734
1661969400000|2022-08-31 18:10:00|11629.4|11628.5|11628.2|11627.3|11629.4|11628.5|11625.5|11624.6|635
1661969700000|2022-08-31 18:15:00|11628.8|11627.9|11626.3|11625.4|11631.1|11630.2|11626.3|11625.4|511
1661970000000|2022-08-31 18:20:00|11626.4|11625.5|11624.5|11623.6|11628.1|11627.2|11624|11623.1|576
1661970300000|2022-08-31 18:25:00|11624.1|11623.2|11625|11624.1|11629|11628.1|11623.7|11622.8|595
1661970600000|2022-08-31 18:30:00|11625.1|11624.2|11623.4|11622.5|11626|11625|11620.3|11619.4|597
1661970900000|2022-08-31 18:35:00|11623.3|11622.4|11618.9|11618|11623.3|11622.4|11618.4|11617.5|572
1661971200000|2022-08-31 18:40:00|11618.8|11617.9|11618.2|11617.3|11620.2|11619.3|11616|11614.9|552
1661971500000|2022-08-31 18:45:00|11617.6|11616.7|11623.1|11622.2|11624|11623.1|11616.6|11615.4|607
1661971800000|2022-08-31 18:50:00|11622.9|11622|11621.3|11620.4|11623.5|11622.6|11619.1|11618|538
1661972100000|2022-08-31 18:55:00|11621.2|11620.3|11615.4|11614.5|11622.3|11621.4|11615.1|11614.2|853
1661972400000|2022-08-31 19:00:00|11615.5|11614.6|11625.2|11624.3|11625.4|11624.5|11612.9|11611.8|765
1661972700000|2022-08-31 19:05:00|11625.1|11624.2|11623.7|11622.8|11625.8|11624.7|11620.7|11619.8|819
1661973000000|2022-08-31 19:10:00|11623.5|11622.6|11621.4|11619.9|11624.8|11623.7|11619.6|11618.3|694
1661973300000|2022-08-31 19:15:00|11621|11620.1|11623|11621.5|11625.1|11623.8|11620.7|11619.3|633
1661973600000|2022-08-31 19:20:00|11622.9|11621.4|11619.4|11617.9|11622.9|11621.6|11618.7|11617.4|825
1661973900000|2022-08-31 19:25:00|11619.5|11618|11616.8|11615.3|11621.3|11620.1|11616.6|11615.3|692
1661974200000|2022-08-31 19:30:00|11616.9|11615.4|11612.3|11610.8|11617.7|11616.3|11611.8|11610.6|602
1661974500000|2022-08-31 19:35:00|11612.4|11610.9|11614.4|11612.9|11614.7|11613.7|11610|11608.7|612
1661974800000|2022-08-31 19:40:00|11614.1|11612.6|11616.2|11614.7|11617.7|11616.5|11611|11609.7|799
1661975100000|2022-08-31 19:45:00|11616.3|11614.8|11610.8|11609.3|11616.6|11615.3|11607.1|11605.6|860
1661975400000|2022-08-31 19:50:00|11610.9|11609.4|11611.6|11610.1|11616.2|11614.9|11608.1|11606.7|991
1661975700000|2022-08-31 19:55:00|11611.3|11610.4|11615.9|11614.4|11616.5|11615.3|11611.2|11610.3|648
1661976000000|2022-08-31 20:00:00|11615.8|11614.3|11613.9|11612.4|11619.6|11618.3|11613.2|11612.1|575
1661976300000|2022-08-31 20:05:00|11614|11612.5|11616.6|11615.7|11617.8|11616.7|11613.1|11612|337
1661976600000|2022-08-31 20:10:00|11616.4|11615.5|11616.7|11615.2|11620.4|11619.1|11616.4|11614.9|368
1661976900000|2022-08-31 20:15:00|11616.8|11615.3|11616.6|11615.1|11617|11615.6|11614.9|11613.4|284
1661977200000|2022-08-31 20:20:00|11616.4|11615.5|11619.4|11617.9|11619.8|11618.3|11614.9|11613.4|255
1661977500000|2022-08-31 20:25:00|11619.3|11617.8|11618.8|11617.9|11620.2|11619.2|11617.4|11616.5|234
1661977800000|2022-08-31 20:30:00|11619.3|11618.4|11619.3|11617.8|11619.7|11618.6|11618.5|11617.4|194
1661978100000|2022-08-31 20:35:00|11619.4|11617.9|11619|11618.1|11619.6|11618.1|11618.9|11617.7|115
1661978400000|2022-08-31 20:40:00|11619.1|11618.2|11621.1|11619.6|11621.2|11619.8|11618.6|11617.1|170
1661978700000|2022-08-31 20:45:00|11621|11619.5|11621.3|11619.8|11622|11620.5|11619.6|11618.1|244
1661979000000|2022-08-31 20:50:00|11621.5|11620|11621.8|11620.3|11622.9|11620.9|11620.8|11619.3|212
1661979300000|2022-08-31 20:55:00|11622|11620.5|11624.5|11620.4|11630.6|11623.1|11621.9|11617.9|766
1661979600000|2022-08-31 21:00:00|11624.8|11620.1|11628.1|11617.1|11629.4|11620.1|11624.8|11615.1|33
1661979900000|2022-08-31 21:05:00|11628.3|11617.3|11620.7|11609.7|11628.6|11619.7|11620.6|11609.6|124
1661980200000|2022-08-31 21:10:00|11619.1|11608.1|11629.4|11618.4|11630.7|11619.7|11619.1|11608.1|294
1661980500000|2022-08-31 21:15:00|11629.5|11618.5|11625.1|11614.1|11629.9|11618.9|11617.1|11606.1|380
1661980800000|2022-08-31 21:20:00|11624.7|11613.7|11621.8|11610.8|11626.9|11615.9|11617.8|11606.8|411
1661981100000|2022-08-31 21:25:00|11621.9|11610.9|11621.7|11616.8|11624|11617.5|11618.1|11609.2|1379
1661981400000|2022-08-31 21:30:00|11622.5|11617.1|11625|11616.2|11627.1|11618.1|11619.9|11615.7|803
1661981700000|2022-08-31 21:35:00|11625.5|11617|11623.3|11616.5|11626.6|11618|11622.4|11615.6|343
1661982000000|2022-08-31 21:40:00|11622.3|11616.4|11620.7|11614.5|11625.2|11617.1|11620.4|11613.6|308
1661982300000|2022-08-31 21:45:00|11621.1|11614.9|11620.8|11615.8|11625.3|11617|11619.3|11609|887
1661982600000|2022-08-31 21:50:00|11620.9|11615.9|11622|11614.8|11623.9|11616.2|11617.4|11608.2|996
1661982900000|2022-08-31 21:55:00|11620.4|11615.5|11621.7|11612.7|11624.2|11616.6|11619.7|11610.3|983
1661983200000|2022-08-31 22:00:00|11621.9|11612.5|11619.5|11616.9|11622.7|11617.5|11618.6|11612.5|1486
1661983500000|2022-08-31 22:05:00|11619.7|11617.1|11618.8|11617.3|11620.5|11617.6|11617.7|11615.4|1546
1661983800000|2022-08-31 22:10:00|11619.1|11616.7|11618|11615.6|11619.1|11617.2|11615.4|11613.1|1143
1661984100000|2022-08-31 22:15:00|11617.9|11615.4|11616.7|11614.6|11618.7|11617|11615.2|11613.3|1428
1661984400000|2022-08-31 22:20:00|11616.3|11614.5|11615.7|11614.2|11617.4|11615.6|11615.2|11613|1224
1661984700000|2022-08-31 22:25:00|11616.1|11613.7|11614.3|11612.8|11616.1|11614.3|11611.6|11609.7|753
1661985000000|2022-08-31 22:30:00|11614.1|11612.6|11610|11608.5|11615.3|11613.4|11609.7|11608.2|767
1661985300000|2022-08-31 22:35:00|11610.1|11608.6|11610.8|11609.3|11612.7|11610.8|11608.5|11606.8|989
1661985600000|2022-08-31 22:40:00|11610.9|11609.4|11612.3|11610.8|11613.1|11611.5|11610.8|11609.2|609
1661985900000|2022-08-31 22:45:00|11612.2|11610.7|11612.2|11610.7|11612.9|11610.9|11610.9|11609.7|618
1661986200000|2022-08-31 22:50:00|11612.3|11610.8|11612.1|11610.6|11612.4|11611.2|11611|11609.4|417
1661986500000|2022-08-31 22:55:00|11612|11610.5|11613.9|11613|11614.1|11613|11611.9|11610.4|435
1661986800000|2022-08-31 23:00:00|11613.4|11612.5|11609.1|11607.6|11613.4|11612.5|11608.3|11606.8|779
1661987100000|2022-08-31 23:05:00|11609.2|11607.7|11606.4|11604.9|11609.6|11607.9|11605.5|11604|713
1661987400000|2022-08-31 23:10:00|11606.5|11605|11606.7|11605.2|11607.6|11606.1|11605.9|11604.2|572
1661987700000|2022-08-31 23:15:00|11606.6|11605.1|11604.5|11603|11608.6|11607.2|11603.7|11602.2|446
1661988000000|2022-08-31 23:20:00|11604.6|11603.1|11604.1|11602.6|11605.3|11604.1|11602.3|11601.1|455
1661988300000|2022-08-31 23:25:00|11604.2|11602.7|11600.2|11598.7|11605.1|11603.6|11599.3|11597.8|390
1661988600000|2022-08-31 23:30:00|11600.3|11598.8|11600.6|11599.1|11601.5|11599.4|11594.3|11593.3|585
1661988900000|2022-08-31 23:35:00|11600.5|11599|11598.2|11596.7|11601.5|11600|11597.3|11596.2|380
1661989200000|2022-08-31 23:40:00|11598.3|11596.8|11600|11598.5|11600.4|11599.1|11597|11596|405
1661989500000|2022-08-31 23:45:00|11600.1|11598.6|11598.8|11597.9|11602.2|11600.8|11598.7|11597.5|596
1661989800000|2022-08-31 23:50:00|11598.7|11597.8|11594.6|11593.1|11598.7|11597.8|11594.5|11593.1|643
1661990100000|2022-08-31 23:55:00|11594.7|11593.8|11597.9|11596.4|11600.3|11599.1|11594.6|11593.6|543
1661990400000|2022-09-01 00:00:00|11598.1|11596.6|11591.2|11589.7|11598.1|11596.6|11589.5|11588.5|779
1661990700000|2022-09-01 00:05:00|11591|11589.5|11593.4|11592.5|11594.2|11593|11586.6|11585.6|630
1661991000000|2022-09-01 00:10:00|11593.3|11592.4|11585|11584.1|11593.5|11592.6|11584|11583|674
1661991300000|2022-09-01 00:15:00|11584.9|11584|11577.8|11576.3|11585.4|11584.2|11577|11575.5|795
1661991600000|2022-09-01 00:20:00|11577.9|11576.4|11579.6|11578.7|11586|11584.9|11577.9|11576.4|656
1661991900000|2022-09-01 00:25:00|11579.5|11578.6|11580.9|11579.4|11581.1|11580.1|11577|11575.5|583
1661992200000|2022-09-01 00:30:00|11580.8|11579.3|11578|11577.1|11584.9|11584|11577.8|11576.9|682
1661992500000|2022-09-01 00:35:00|11578.1|11577.2|11576.6|11575.7|11582.5|11581.6|11576.1|11574.9|683
1661992800000|2022-09-01 00:40:00|11576.8|11575.9|11577.7|11576.8|11579.4|11578.2|11576.2|11575.3|415
1661993100000|2022-09-01 00:45:00|11577.6|11576.7|11580.4|11578.9|11580.5|11579.3|11574.6|11573.6|514
1661993400000|2022-09-01 00:50:00|11580.2|11578.7|11583.2|11581.7|11584.4|11583.3|11574.8|11573.5|829
1661993700000|2022-09-01 00:55:00|11583|11582.1|11584.4|11582.9|11585.6|11584.4|11580.5|11579.3|737
1661994000000|2022-09-01 01:00:00|11584.5|11583|11586.8|11585.3|11587.5|11586.1|11583.7|11582.2|813
1661994300000|2022-09-01 01:05:00|11586.7|11585.2|11586.1|11584.6|11587.7|11586.3|11583.9|11582.8|578
1661994600000|2022-09-01 01:10:00|11586.3|11584.8|11582.6|11581.1|11586.3|11585.1|11580.7|11579.4|704
1661994900000|2022-09-01 01:15:00|11582.8|11581.3|11587.6|11586.7|11591|11589.6|11582.4|11580.9|899
1661995200000|2022-09-01 01:20:00|11587.7|11586.8|11584.3|11582.8|11590.4|11589|11583|11581.7|805
1661995500000|2022-09-01 01:25:00|11584.4|11582.9|11579.7|11578.8|11585.4|11584.2|11579.7|11578.5|534
1661995800000|2022-09-01 01:30:00|11579.8|11578.9|11574|11572.5|11579.9|11579|11569|11567.7|789
1661996100000|2022-09-01 01:35:00|11573.9|11572.4|11576.8|11575.9|11577.9|11576.4|11572.9|11571.8|641
1661996400000|2022-09-01 01:40:00|11576.9|11576|11580.8|11579.3|11581.4|11579.7|11575.2|11573.9|627
1661996700000|2022-09-01 01:45:00|11580.7|11579.2|11577.8|11576.3|11581|11579.2|11575.8|11574.3|556
1661997000000|2022-09-01 01:50:00|11577.9|11576.4|11579.3|11578.4|11581|11579.5|11576.1|11574.8|573
1661997300000|2022-09-01 01:55:00|11579.2|11578.3|11581.5|11580|11583.5|11582|11578.2|11577.2|540
1661997600000|2022-09-01 02:00:00|11581.4|11579.9|11583.1|11581.6|11583.2|11582|11578.9|11577.6|571
1661997900000|2022-09-01 02:05:00|11583|11581.5|11581.6|11580.1|11583.4|11582.2|11580.9|11579.5|434
1661998200000|2022-09-01 02:10:00|11581.5|11580|11583.1|11582.2|11585.6|11584.4|11579.4|11577.9|603
1661998500000|2022-09-01 02:15:00|11583.6|11582.1|11584.3|11582.8|11585|11584|11582.1|11580.8|447
1661998800000|2022-09-01 02:20:00|11584.4|11582.9|11585.3|11583.8|11586.3|11584.8|11584|11582.7|372
1661999100000|2022-09-01 02:25:00|11585.5|11584|11589.5|11588|11591.1|11589.7|11585.4|11583.9|497
1661999400000|2022-09-01 02:30:00|11589.2|11588.3|11588.9|11588|11589.3|11588.4|11586|11584.8|426
1661999700000|2022-09-01 02:35:00|11589|11587.5|11590|11589.1|11591.6|11590.2|11588.7|11587.4|449
1662000000000|2022-09-01 02:40:00|11589.9|11589|11589|11588.1|11590.3|11589.4|11588.3|11587.4|417
1662000300000|2022-09-01 02:45:00|11588.8|11587.9|11588|11587.1|11590.6|11589.4|11587.4|11586.5|375
1662000600000|2022-09-01 02:50:00|11587.9|11587|11585.6|11584.7|11589.2|11588.3|11585.4|11584.5|350
1662000900000|2022-09-01 02:55:00|11585.5|11584.6|11588|11587.1|11588.5|11587.4|11584.9|11584|390
1662001200000|2022-09-01 03:00:00|11588.1|11587.2|11588.2|11586.7|11589.2|11588.1|11586.8|11585.9|331
1662001500000|2022-09-01 03:05:00|11588.3|11586.8|11584.2|11582.7|11590.7|11589.5|11583.8|11582.6|427
1662001800000|2022-09-01 03:10:00|11584.1|11582.6|11585|11583.5|11585.3|11584.2|11582.2|11581.3|362
1662002100000|2022-09-01 03:15:00|11585.1|11583.6|11585.4|11583.9|11586.5|11585.5|11584.2|11583|288
1662002400000|2022-09-01 03:20:00|11585.1|11584.2|11586.4|11584.9|11586.5|11585.4|11584.2|11583.1|252
1662002700000|2022-09-01 03:25:00|11586.5|11585|11587.1|11586.2|11587.4|11586.3|11585.1|11584.2|314
1662003000000|2022-09-01 03:30:00|11587.2|11586.3|11588.2|11586.7|11588.4|11587|11585.2|11584.1|323
1662003300000|2022-09-01 03:35:00|11588.1|11586.6|11584.3|11583.4|11588.2|11587|11584|11583.1|282
1662003600000|2022-09-01 03:40:00|11584.2|11583.3|11576.8|11575.9|11585.9|11585|11576|11575.1|505
1662003900000|2022-09-01 03:45:00|11576.7|11575.8|11578|11577.1|11579.3|11578.3|11571.8|11570.7|730
1662004200000|2022-09-01 03:50:00|11577.9|11577|11578|11577.1|11579.1|11578.1|11576.3|11575.4|492
1662004500000|2022-09-01 03:55:00|11578.1|11577.2|11579.4|11578.5|11580.4|11579.2|11577.4|11576.2|322
1662004800000|2022-09-01 04:00:00|11579.3|11578.4|11578|11577.1|11581.5|11580.4|11578|11577.1|409
1662005100000|2022-09-01 04:05:00|11578.1|11577.2|11577.3|11575.8|11578.4|11577.4|11576|11574.9|425
1662005400000|2022-09-01 04:10:00|11577|11576.1|11573|11571.5|11577.8|11576.9|11572.1|11570.9|495
1662005700000|2022-09-01 04:15:00|11573.1|11571.6|11573.1|11572.2|11574.7|11573.6|11571.9|11570.8|344
1662006000000|2022-09-01 04:20:00|11573|11572.1|11572|11571.1|11573.6|11572.3|11570.3|11569.4|307
1662006300000|2022-09-01 04:25:00|11571.4|11570.5|11573.1|11572.2|11574.8|11573.4|11569.2|11568.3|270
1662006600000|2022-09-01 04:30:00|11573.2|11572.3|11573.6|11572.7|11574.6|11573.3|11572|11570.9|303
1662006900000|2022-09-01 04:35:00|11573.7|11572.8|11576.3|11574.8|11576.4|11575|11573.6|11572.5|330
1662007200000|2022-09-01 04:40:00|11576.4|11574.9|11573.1|11571.6|11576.6|11575.3|11572.3|11571.4|289
1662007500000|2022-09-01 04:45:00|11573.3|11571.8|11576.7|11575.8|11578.1|11576.9|11573.3|11571.8|268
1662007800000|2022-09-01 04:50:00|11577|11575.5|11578.6|11577.7|11580.5|11579.2|11576.4|11575.4|333
1662008100000|2022-09-01 04:55:00|11579|11578.1|11578.6|11577.1|11579.5|11578.3|11577.4|11576.5|223
1662008400000|2022-09-01 05:00:00|11578.4|11576.9|11574.5|11573|11578.4|11576.9|11574.1|11572.9|364
1662008700000|2022-09-01 05:05:00|11574.6|11573.1|11577.1|11576.2|11578.5|11577.5|11572.8|11571.7|464
1662009000000|2022-09-01 05:10:00|11577|11576.1|11577.7|11576.8|11577.8|11576.9|11572.7|11571.8|374
1662009300000|2022-09-01 05:15:00|11577.4|11576.5|11578.2|11577.3|11578.5|11577.6|11576.3|11575.4|423
1662009600000|2022-09-01 05:20:00|11578.1|11577.2|11580.4|11578.9|11580.7|11579.5|11577.3|11576.4|279
1662009900000|2022-09-01 05:25:00|11580.3|11578.8|11584.3|11582.8|11584.4|11583.3|11578.2|11576.9|340
1662010200000|2022-09-01 05:30:00|11584.4|11582.9|11582.4|11580.9|11584.4|11582.9|11579.7|11578.5|457
1662010500000|2022-09-01 05:35:00|11582.1|11581.2|11585.3|11584.4|11587.5|11586.4|11582.1|11580.9|477
1662010800000|2022-09-01 05:40:00|11585.2|11584.3|11588.7|11587.2|11589.9|11589|11583.2|11581.8|651
1662011100000|2022-09-01 05:45:00|11588.6|11587.1|11585.5|11584|11589.9|11588.7|11583.7|11582.2|732
1662011400000|2022-09-01 05:50:00|11585.2|11584.3|11587.4|11585.9|11592.4|11591.2|11582.9|11581.9|739
1662011700000|2022-09-01 05:55:00|11587.1|11586.2|11588.5|11587|11590.7|11589.8|11584.5|11583.4|636
1662012000000|2022-09-01 06:00:00|11588.6|11587.1|11586.8|11585.3|11592.6|11591.3|11586.2|11584.7|947
1662012300000|2022-09-01 06:05:00|11586.9|11586|11583.9|11582.4|11588.5|11587.2|11579.1|11578.2|949
1662012600000|2022-09-01 06:10:00|11584.3|11582.8|11582.6|11581.7|11584.6|11583.2|11578.9|11577.8|858
1662012900000|2022-09-01 06:15:00|11582.4|11581.5|11581.4|11579.9|11583|11582.1|11578.1|11577.2|827
1662013200000|2022-09-01 06:20:00|11581.6|11580.1|11580.1|11579.2|11583.6|11582.5|11577.2|11576.3|830
1662013500000|2022-09-01 06:25:00|11580|11579.1|11585.2|11584.3|11585.5|11584.3|11575.7|11574.8|608
1662013800000|2022-09-01 06:30:00|11585.5|11584|11586.3|11585.4|11587.5|11586.5|11580.4|11579.5|1030
1662014100000|2022-09-01 06:35:00|11586.4|11585.5|11594|11593.1|11594.2|11593.3|11583.9|11583|804
1662014400000|2022-09-01 06:40:00|11593.9|11593|11596.5|11595|11596.7|11595.3|11589.1|11587.9|921
1662014700000|2022-09-01 06:45:00|11596.1|11594.6|11583.1|11582.2|11596.1|11594.7|11582.9|11581.8|924
1662015000000|2022-09-01 06:50:00|11583|11582.1|11590.4|11589.5|11590.8|11589.9|11582.3|11581.2|963
1662015300000|2022-09-01 06:55:00|11590.3|11589.4|11591.2|11589.7|11595.5|11594.4|11588.7|11587.5|951
1662015600000|2022-09-01 07:00:00|11590.4|11589.5|11590.2|11589.3|11593.7|11592.3|11580.9|11580|1384
1662015900000|2022-09-01 07:05:00|11590.6|11589.7|11595.4|11594.5|11595.7|11594.5|11587.3|11586.1|1019
1662016200000|2022-09-01 07:10:00|11595.3|11594.4|11600.9|11600|11601.2|11600.3|11592.3|11591.4|1010
1662016500000|2022-09-01 07:15:00|11601.3|11600.4|11610.9|11610|11614|11613|11599.8|11598.9|1232
1662016800000|2022-09-01 07:20:00|11611.3|11609.8|11611.5|11610.6|11615.8|11614.6|11608.2|11607.3|1141
1662017100000|2022-09-01 07:25:00|11611.6|11610.7|11616.3|11615.4|11617.3|11616.3|11610.5|11609.6|984
1662017400000|2022-09-01 07:30:00|11616.2|11615.3|11610|11609.1|11617.1|11616.2|11608.2|11607.3|951
1662017700000|2022-09-01 07:35:00|11610.1|11609.2|11602.9|11602|11611.4|11610.3|11601.3|11600.2|815
1662018000000|2022-09-01 07:40:00|11602.8|11601.9|11603.1|11602.2|11604.4|11603.3|11597.6|11596.5|981
1662018300000|2022-09-01 07:45:00|11603.2|11602.3|11609.4|11607.9|11610|11609.1|11600.8|11599.9|1011
1662018600000|2022-09-01 07:50:00|11609.9|11609|11605|11603.5|11611.1|11610.2|11602.9|11602|931
1662018900000|2022-09-01 07:55:00|11604.5|11603|11605|11604.1|11610|11608.9|11602.8|11601.3|1035
1662019200000|2022-09-01 08:00:00|11605.1|11604.2|11600.3|11599.4|11606.3|11605.4|11594|11592.8|935
1662019500000|2022-09-01 08:05:00|11600.4|11599.5|11599.6|11598.1|11607.2|11606.3|11597.1|11595.8|988
1662019800000|2022-09-01 08:10:00|11599.1|11598.2|11603.2|11601.7|11608.7|11607.3|11595.7|11594.7|1027
1662020100000|2022-09-01 08:15:00|11602.8|11601.9|11608.3|11607.4|11610|11608.5|11600.8|11599.9|921
1662020400000|2022-09-01 08:20:00|11608.2|11607.3|11602|11601.1|11615.3|11613.8|11600.4|11599.5|1405
1662020700000|2022-09-01 08:25:00|11601.8|11600.9|11606.4|11603.4|11607.3|11604.6|11597.4|11596.5|1045
1662021000000|2022-09-01 08:30:00|11606.7|11604.2|11598.9|11597.4|11613|11611.5|11596.7|11595.6|1235
1662021300000|2022-09-01 08:35:00|11598.7|11597.8|11590|11588.5|11601|11599.9|11586.7|11585.7|1024
1662021600000|2022-09-01 08:40:00|11590.1|11588.6|11597.5|11596|11598.4|11597.3|11585.8|11584.3|1135
1662021900000|2022-09-01 08:45:00|11597|11596.1|11599.2|11598.3|11599.8|11598.3|11590.3|11588.9|1026
1662022200000|2022-09-01 08:50:00|11599.5|11598|11596.5|11595|11602.6|11601.3|11591.8|11590.6|1000
1662022500000|2022-09-01 08:55:00|11596.4|11594.9|11598.3|11596.8|11600.9|11599.4|11596.3|11594.8|754
1662022800000|2022-09-01 09:00:00|11598.2|11596.7|11602.9|11602|11606.7|11605.6|11596.7|11595.3|922
1662023100000|2022-09-01 09:05:00|11603|11602.1|11598|11597.1|11606.6|11605.7|11597.2|11595.7|978
1662023400000|2022-09-01 09:10:00|11597.9|11597|11595.4|11594.5|11598.2|11597.1|11592.3|11591.2|782
1662023700000|2022-09-01 09:15:00|11595.3|11594.4|11590.5|11589|11600.1|11598.6|11590.5|11589|889
1662024000000|2022-09-01 09:20:00|11590.3|11589.4|11599.3|11597.8|11599.5|11598.1|11589|11587.9|755
1662024300000|2022-09-01 09:25:00|11599|11598.1|11601|11600.1|11602.4|11601.1|11597|11595.6|696
1662024600000|2022-09-01 09:30:00|11600.9|11600|11592.4|11590.9|11603.3|11602.2|11591.9|11590.6|901
1662024900000|2022-09-01 09:35:00|11592.3|11590.8|11591.5|11590|11594.6|11593.6|11587.9|11586.9|781
1662025200000|2022-09-01 09:40:00|11591.6|11590.1|11595.4|11593.9|11596.1|11595|11588.9|11587.9|738
1662025500000|2022-09-01 09:45:00|11595|11594.1|11597.4|11596.5|11597.8|11596.6|11591.1|11590|736
1662025800000|2022-09-01 09:50:00|11597.3|11596.4|11602.1|11601.2|11608.3|11607.2|11597.3|11596.1|797
1662026100000|2022-09-01 09:55:00|11602.2|11601.3|11601.7|11600.8|11603.7|11602.5|11600.3|11599.1|856
1662026400000|2022-09-01 10:00:00|11601.8|11600.9|11598.2|11597.3|11602.2|11601.3|11596|11595|744
1662026700000|2022-09-01 10:05:00|11598.1|11597.2|11593.5|11592.6|11598.5|11597.2|11591.1|11590.2|729
1662027000000|2022-09-01 10:10:00|11593.4|11592.5|11584.5|11583|11594.1|11592.9|11584|11582.8|752
1662027300000|2022-09-01 10:15:00|11584.4|11582.9|11585.5|11584.6|11585.8|11584.9|11581|11579.7|698
1662027600000|2022-09-01 10:20:00|11585.6|11584.7|11584.9|11584|11590.6|11589.5|11584|11582.9|684
1662027900000|2022-09-01 10:25:00|11584.8|11583.9|11579.7|11578.8|11586.6|11585.4|11579.2|11578.3|687
1662028200000|2022-09-01 10:30:00|11579.8|11578.9|11567.5|11566.6|11579.9|11579|11561.1|11559.6|1069
1662028500000|2022-09-01 10:35:00|11567.4|11566.5|11562.1|11561.2|11568.2|11567.3|11558.8|11557.3|892
1662028800000|2022-09-01 10:40:00|11562|11561.1|11567.1|11566.2|11568.8|11567.7|11562|11561.1|730
1662029100000|2022-09-01 10:45:00|11567.2|11566.3|11565.5|11564|11567.4|11566.3|11559.3|11558.3|926
1662029400000|2022-09-01 10:50:00|11565.2|11564.3|11559.1|11557.6|11565.7|11564.6|11554.1|11552.6|1001
1662029700000|2022-09-01 10:55:00|11559.2|11557.7|11557.4|11556.5|11564.6|11563.5|11556.4|11555.5|807
1662030000000|2022-09-01 11:00:00|11557.6|11556.1|11568.3|11566.8|11569.6|11568.4|11557.1|11555.9|923
1662030300000|2022-09-01 11:05:00|11568|11566.5|11559.4|11558.5|11568.2|11566.9|11558.1|11557.1|860
1662030600000|2022-09-01 11:10:00|11559.3|11558.4|11557.8|11556.9|11559.5|11558.4|11552.4|11551.5|754
1662030900000|2022-09-01 11:15:00|11557.6|11556.7|11565.4|11564.5|11568.2|11566.9|11557.6|11556.2|726
1662031200000|2022-09-01 11:20:00|11565.3|11564.4|11569.6|11568.7|11571.5|11570.5|11565.3|11564.3|748
1662031500000|2022-09-01 11:25:00|11569.7|11568.8|11567.6|11566.7|11571.8|11570.9|11565|11563.9|855
1662031800000|2022-09-01 11:30:00|11567.5|11566.6|11569.9|11569|11572.2|11570.9|11567.2|11566.2|776
1662032100000|2022-09-01 11:35:00|11569.8|11568.9|11576.3|11575.4|11576.9|11575.8|11566.9|11566|910
1662032400000|2022-09-01 11:40:00|11576.4|11575.5|11579.3|11578.4|11582.4|11581.3|11576|11575|993
1662032700000|2022-09-01 11:45:00|11579.2|11578.3|11579.1|11578.2|11584.2|11583.3|11577|11576.1|733
1662033000000|2022-09-01 11:50:00|11579.3|11578.4|11571.3|11570.4|11582.5|11581.3|11571|11570.1|688
1662033300000|2022-09-01 11:55:00|11571.2|11569.7|11567.4|11566.5|11572.6|11571.7|11565.3|11564.1|849
1662033600000|2022-09-01 12:00:00|11567.6|11566.7|11566.2|11565.3|11571|11569.8|11564.1|11563.1|880
1662033900000|2022-09-01 12:05:00|11566|11565.1|11568.9|11568|11570.4|11569.5|11565.7|11564.8|658
1662034200000|2022-09-01 12:10:00|11568.8|11567.9|11569.7|11568.8|11571.6|11570.7|11566.8|11565.8|693
1662034500000|2022-09-01 12:15:00|11569.5|11568.6|11573.3|11572.4|11576.5|11575.6|11569.1|11568.2|790
1662034800000|2022-09-01 12:20:00|11573.4|11572.5|11566.4|11565.5|11573.5|11572.5|11566.4|11565.5|699
1662035100000|2022-09-01 12:25:00|11566.3|11565.4|11569|11565.9|11569.2|11566.9|11561.4|11560.5|726
1662035400000|2022-09-01 12:30:00|11568.8|11565.8|11556.2|11554.7|11572.6|11571.1|11550.2|11549|1324
1662035700000|2022-09-01 12:35:00|11556.3|11554.8|11554.4|11553.5|11560.5|11559.1|11551.3|11550.4|1051
1662036000000|2022-09-01 12:40:00|11554.3|11553.4|11557.9|11557|11561.7|11560.7|11554.3|11553.4|1096
1662036300000|2022-09-01 12:45:00|11557.8|11556.9|11565.1|11563.6|11566.8|11565.7|11555.6|11554.3|1069
1662036600000|2022-09-01 12:50:00|11565|11563.5|11563|11562.1|11571.4|11570.2|11562.4|11561.3|1131
1662036900000|2022-09-01 12:55:00|11562.9|11562|11564.7|11563.8|11568.6|11567.7|11562.1|11560.8|843
1662037200000|2022-09-01 13:00:00|11565|11564.1|11573.7|11572.8|11574.3|11573.2|11561.1|11560|1062
1662037500000|2022-09-01 13:05:00|11573.5|11572.6|11575.2|11574.3|11579.5|11578.5|11570.2|11569.1|989
1662037800000|2022-09-01 13:10:00|11575.1|11574.2|11573.3|11572.4|11576.3|11575.2|11571.3|11570.2|822
1662038100000|2022-09-01 13:15:00|11573.4|11572.5|11567.2|11566.3|11575.6|11574.7|11566.5|11565.5|865
1662038400000|2022-09-01 13:20:00|11567.3|11566.4|11571.6|11570.7|11573.5|11572.5|11565.6|11564.7|899
1662038700000|2022-09-01 13:25:00|11571.4|11570.5|11568.2|11567.3|11574.7|11573.7|11562.6|11561.7|907
1662039000000|2022-09-01 13:30:00|11568.3|11567.4|11563.7|11562.8|11575|11573.6|11563.4|11562.3|1343
1662039300000|2022-09-01 13:35:00|11563.9|11563|11569.1|11568.2|11570.1|11569|11560.6|11559.7|1261
1662039600000|2022-09-01 13:40:00|11569.2|11568.3|11566.6|11565.1|11571.2|11570|11562.1|11560.8|1062
1662039900000|2022-09-01 13:45:00|11566.5|11565|11559.1|11558.2|11569.6|11568.1|11558.6|11557.7|1200
1662040200000|2022-09-01 13:50:00|11559|11558.1|11565|11564.1|11567.4|11566.4|11556.5|11555.2|1127
1662040500000|2022-09-01 13:55:00|11564.9|11564|11560.3|11555.5|11571.7|11569.8|11559.6|11553.2|1247
1662040800000|2022-09-01 14:00:00|11559.8|11555.7|11529.2|11528.3|11559.8|11556|11524.4|11523.1|1877
1662041100000|2022-09-01 14:05:00|11528.9|11528|11522.6|11521.1|11533.4|11532.2|11520.6|11519.5|1654
1662041400000|2022-09-01 14:10:00|11522.5|11521|11516.3|11515.4|11525|11523.8|11515.9|11514.9|1368
1662041700000|2022-09-01 14:15:00|11515.9|11515|11517.2|11516.3|11517.2|11516.3|11508|11507.1|1226
1662042000000|2022-09-01 14:20:00|11516.4|11515.5|11527.4|11525.9|11527.4|11525.9|11511.3|11510|1424
1662042300000|2022-09-01 14:25:00|11527.2|11526.3|11533.7|11532.8|11542.1|11541.1|11521.5|11520.4|1470
1662042600000|2022-09-01 14:30:00|11533.8|11532.9|11519.1|11518.2|11538.2|11537.3|11517.2|11516.3|1470
1662042900000|2022-09-01 14:35:00|11519|11518.1|11517.7|11516.2|11524|11523.1|11513.8|11512.9|1361
1662043200000|2022-09-01 14:40:00|11518.1|11516.6|11513.4|11512.5|11523.3|11522.4|11511|11509.8|1200
1662043500000|2022-09-01 14:45:00|11513.3|11512.4|11502|11501.1|11515.7|11514.8|11499.2|11498.3|1545
1662043800000|2022-09-01 14:50:00|11502.1|11501.2|11526.2|11525.3|11527.6|11526.1|11501.2|11500.3|1656
1662044100000|2022-09-01 14:55:00|11526.3|11525.4|11523|11522.1|11529.5|11528.6|11522|11520.9|1309
1662044400000|2022-09-01 15:00:00|11522.8|11521.9|11532.2|11530.7|11533.3|11532.1|11522.7|11521.7|1234
1662044700000|2022-09-01 15:05:00|11532.1|11530.6|11538.1|11537.2|11542.1|11541.2|11531.8|11530.3|1329
1662045000000|2022-09-01 15:10:00|11538.2|11537.3|11539.8|11538.9|11542.6|11541.7|11526.2|11524.8|1272
1662045300000|2022-09-01 15:15:00|11539.9|11539|11539.5|11538.6|11541.5|11540.5|11533.5|11532|1102
1662045600000|2022-09-01 15:20:00|11539.4|11538.5|11535|11534.1|11541.2|11540.3|11531.7|11530.8|974
1662045900000|2022-09-01 15:25:00|11534.6|11533.7|11532.4|11531.5|11541.2|11540.3|11531.2|11529.9|1093
1662046200000|2022-09-01 15:30:00|11532.5|11531.6|11531.2|11530.3|11540.2|11538.9|11530.2|11529|1189
1662046500000|2022-09-01 15:35:00|11531.3|11530.4|11533.5|11532|11536|11535.1|11530.8|11529.3|1009
1662046800000|2022-09-01 15:40:00|11533.2|11532.3|11525.8|11524.3|11536.5|11535.6|11524.4|11523.5|983
1662047100000|2022-09-01 15:45:00|11525.7|11524.2|11531.3|11530.4|11531.3|11530.4|11523|11522.1|905
1662047400000|2022-09-01 15:50:00|11531.5|11530.6|11530.5|11529.6|11532.8|11531.9|11526.4|11525.5|862
1662047700000|2022-09-01 15:55:00|11530.6|11529.7|11538.7|11537.8|11538.7|11537.8|11529.4|11528.1|840
1662048000000|2022-09-01 16:00:00|11538.6|11537.7|11546.2|11545.3|11547.9|11546.8|11537.4|11536.5|909
1662048300000|2022-09-01 16:05:00|11546.3|11545.4|11539.4|11537.9|11547.9|11546.7|11535.2|11534.1|834
1662048600000|2022-09-01 16:10:00|11539.5|11538|11539.2|11538.3|11542.7|11541.5|11536.2|11534.8|918
1662048900000|2022-09-01 16:15:00|11539.1|11538.2|11544.2|11543.3|11545.8|11544.9|11539.1|11538.2|769
1662049200000|2022-09-01 16:20:00|11544.1|11543.2|11541.9|11541|11547.2|11546.3|11539.7|11538.6|804
1662049500000|2022-09-01 16:25:00|11542|11541.1|11546.4|11545.5|11548.1|11547.2|11541.1|11539.9|757
1662049800000|2022-09-01 16:30:00|11546.3|11545.4|11550.4|11549.5|11550.4|11549.5|11543.2|11542.3|661
1662050100000|2022-09-01 16:35:00|11550.5|11549.6|11539.3|11537.8|11550.6|11549.7|11537.4|11536|859
1662050400000|2022-09-01 16:40:00|11539.4|11537.9|11541.1|11540.2|11543.2|11542.1|11538.3|11537|648
1662050700000|2022-09-01 16:45:00|11541|11540.1|11538.1|11537.2|11541.7|11540.8|11535.5|11534.6|679
1662051000000|2022-09-01 16:50:00|11538|11537.1|11536.3|11535.4|11538.6|11537.7|11533.9|11533|703
1662051300000|2022-09-01 16:55:00|11536.2|11535.3|11534.2|11533.3|11539.4|11537.9|11533.3|11532.2|607
1662051600000|2022-09-01 17:00:00|11534.3|11533.4|11536.2|11535.3|11539.3|11538.3|11533.3|11532.1|559
1662051900000|2022-09-01 17:05:00|11536.3|11535.4|11537.3|11536.4|11538.4|11537.2|11533.9|11533|608
1662052200000|2022-09-01 17:10:00|11537.2|11536.3|11540.4|11539.5|11541.3|11540.4|11536.1|11535|544
1662052500000|2022-09-01 17:15:00|11540.2|11539.3|11539.2|11538.3|11541|11540.1|11537.3|11536.1|588
1662052800000|2022-09-01 17:20:00|11539.1|11538.2|11546.8|11545.9|11547.4|11546.4|11539.1|11538.2|516
1662053100000|2022-09-01 17:25:00|11547|11546.1|11549.1|11548.2|11550|11549.1|11544.2|11543.3|758
1662053400000|2022-09-01 17:30:00|11549.3|11548.4|11549|11547.5|11552.1|11551.2|11547.6|11546.7|613
1662053700000|2022-09-01 17:35:00|11549.1|11548.2|11550.4|11548.9|11550.9|11550|11547|11546.1|569
1662054000000|2022-09-01 17:40:00|11550.5|11549|11547.9|11547|11551.1|11550.1|11547.7|11546.8|500
1662054300000|2022-09-01 17:45:00|11547.8|11546.9|11546.9|11546|11548.9|11547.9|11545.2|11544.3|532
1662054600000|2022-09-01 17:50:00|11546.8|11545.9|11544.5|11543.6|11548.1|11547.2|11544.1|11543|473
1662054900000|2022-09-01 17:55:00|11545|11543.5|11545.2|11544.3|11547.6|11546.5|11543.1|11542.2|461
1662055200000|2022-09-01 18:00:00|11545.4|11544.5|11552.6|11551.7|11552.7|11551.8|11545.1|11544|714
1662055500000|2022-09-01 18:05:00|11552.7|11551.8|11549.6|11548.7|11553.3|11552.4|11547.9|11546.7|794
1662055800000|2022-09-01 18:10:00|11549.7|11548.8|11550.4|11549.5|11551.8|11550.6|11548|11547.1|688
1662056100000|2022-09-01 18:15:00|11550.5|11549.6|11548.5|11547.6|11550.5|11549.6|11546.1|11544.9|513
1662056400000|2022-09-01 18:20:00|11548.4|11547.5|11552.8|11551.9|11554|11553|11548.1|11547.2|692
1662056700000|2022-09-01 18:25:00|11552.7|11551.8|11552.3|11551.4|11556|11555.1|11550.9|11549.7|808
1662057000000|2022-09-01 18:30:00|11552.2|11551.3|11552.8|11551.9|11554.5|11553.4|11550.8|11549.6|779
1662057300000|2022-09-01 18:35:00|11552.4|11551.5|11549.1|11548.2|11554.6|11553.4|11548.2|11547|649
1662057600000|2022-09-01 18:40:00|11549.2|11548.3|11548.3|11547.4|11550.2|11549.3|11546.3|11545.4|621
1662057900000|2022-09-01 18:45:00|11548.2|11547.3|11544.2|11543.3|11549.6|11548.5|11543.8|11542.7|535
1662058200000|2022-09-01 18:50:00|11544.3|11543.4|11546.2|11545.3|11546.6|11545.7|11543.1|11542.2|621
1662058500000|2022-09-01 18:55:00|11546.1|11545.2|11538.6|11537.7|11546.3|11545.4|11536.9|11536|602
1662058800000|2022-09-01 19:00:00|11538.7|11537.8|11540.7|11539.8|11544.7|11543.7|11537.1|11535.9|803
1662059100000|2022-09-01 19:05:00|11540.8|11539.9|11547.7|11546.2|11550.1|11549.2|11540.8|11539.9|633
1662059400000|2022-09-01 19:10:00|11547.4|11546.5|11550.2|11548.7|11552.1|11550.6|11544.6|11543.3|594
1662059700000|2022-09-01 19:15:00|11550.1|11548.6|11546.3|11544.8|11550.8|11549.7|11545.7|11544.5|701
1662060000000|2022-09-01 19:20:00|11546.1|11544.6|11542.2|11540.7|11546.2|11544.9|11539.9|11538.5|589
1662060300000|2022-09-01 19:25:00|11542.3|11540.8|11540.5|11539|11543.7|11542.5|11540|11538.8|502
1662060600000|2022-09-01 19:30:00|11539.9|11538.9|11540.1|11539.2|11542.1|11541.2|11539|11537.8|579
1662060900000|2022-09-01 19:35:00|11540.2|11539.3|11541.2|11540.3|11543.9|11543|11539.3|11538.4|494
1662061200000|2022-09-01 19:40:00|11541.1|11540.2|11540.9|11540|11541.8|11540.9|11537.7|11536.8|497
1662061500000|2022-09-01 19:45:00|11540.7|11539.8|11538.2|11536.7|11541.6|11540.3|11536.9|11535.7|645
1662061800000|2022-09-01 19:50:00|11538.3|11536.8|11541.8|11540.9|11542|11541.1|11536.1|11534.9|654
1662062100000|2022-09-01 19:55:00|11541.9|11541|11541.7|11540.8|11542.7|11541.4|11539.7|11538.8|516
1662062400000|2022-09-01 20:00:00|11541.9|11541|11541.2|11539.7|11542.6|11541.6|11540.9|11539.4|238
1662062700000|2022-09-01 20:05:00|11541.3|11539.8|11539.9|11539|11541.5|11540.4|11538.5|11537|256
1662063000000|2022-09-01 20:10:00|11539.7|11538.2|11538.2|11536.7|11539.7|11538.2|11537.4|11536.1|181
1662063300000|2022-09-01 20:15:00|11538.1|11536.6|11541.4|11539.9|11541.4|11540.3|11538.1|11536.6|194
1662063600000|2022-09-01 20:20:00|11541.6|11540.1|11542|11540.5|11542.5|11541.3|11540|11538.9|230
1662063900000|2022-09-01 20:25:00|11542.1|11540.6|11541.6|11540.1|11543|11541.6|11541.1|11539.7|214
1662064200000|2022-09-01 20:30:00|11541.3|11540.4|11541.9|11541|11542.5|11541.2|11541.3|11539.9|111
1662064500000|2022-09-01 20:35:00|11542|11541.1|11542.6|11541.1|11543|11541.6|11541.9|11540.9|99
1662064800000|2022-09-01 20:40:00|11542.8|11541.3|11543|11541.5|11543.8|11542.3|11541.4|11540.4|253
1662065100000|2022-09-01 20:45:00|11543.1|11541.6|11542.9|11541.4|11543.9|11542.3|11541.4|11540.3|239
1662065400000|2022-09-01 20:50:00|11543.1|11541.6|11544.1|11541.9|11545.1|11543.1|11541.5|11540.3|381
1662065700000|2022-09-01 20:55:00|11543.8|11542.3|11547.9|11541.9|11554.7|11543.7|11543.2|11540.2|629
1662066000000|2022-09-01 21:00:00|11548|11541.8|11550.8|11540.4|11550.9|11541.8|11548|11538.6|50
1662066300000|2022-09-01 21:05:00|11551|11540.2|11547.5|11541|11551.2|11541.4|11547.4|11540.1|68
1662066600000|2022-09-01 21:10:00|11549.7|11542|11547|11540.4|11550.6|11542.6|11545.2|11537.2|231
1662066900000|2022-09-01 21:15:00|11547.5|11540.9|11548.2|11537.2|11548.8|11541.4|11541.5|11530.5|844
1662067200000|2022-09-01 21:20:00|11547.9|11536.9|11546.2|11535.9|11552.2|11542|11542.7|11531.7|400
1662067500000|2022-09-01 21:25:00|11546.3|11536.1|11545.4|11534.4|11548|11540.2|11544.3|11533.3|222
1662067800000|2022-09-01 21:30:00|11545.5|11534.8|11544.9|11533.9|11547.9|11537.1|11541.4|11530.4|308
1662068100000|2022-09-01 21:35:00|11545|11534.3|11543.8|11533.3|11549.8|11540.4|11540.9|11529.9|531
1662068400000|2022-09-01 21:40:00|11543.4|11537|11542.5|11532.4|11544.5|11538.3|11541.5|11530.6|533
1662068700000|2022-09-01 21:45:00|11543.5|11534.9|11545.6|11537.6|11547.8|11538.7|11542|11531.3|1254
1662069000000|2022-09-01 21:50:00|11545.2|11537.5|11544|11537.9|11546.6|11540.3|11543.9|11534.8|154
1662069300000|2022-09-01 21:55:00|11544.1|11538.3|11545.4|11534.4|11547.8|11541.3|11542.4|11531.4|487
1662069600000|2022-09-01 22:00:00|11544.7|11538.1|11547|11544.1|11548.7|11544.3|11544.7|11535.8|856
1662069900000|2022-09-01 22:05:00|11547.1|11543.5|11542.3|11539.5|11547.7|11544|11542|11537.7|642
1662070200000|2022-09-01 22:10:00|11542.4|11539.4|11541.8|11537.4|11544.5|11540.8|11541.1|11537|493
1662070500000|2022-09-01 22:15:00|11541.4|11537.7|11542.1|11539.3|11542.8|11539.6|11540.1|11536.8|900
1662070800000|2022-09-01 22:20:00|11541.9|11539.2|11542.4|11539.2|11543.8|11541|11541|11537.6|775
1662071100000|2022-09-01 22:25:00|11542.6|11539.1|11543.9|11541.1|11544.4|11541.8|11542.4|11539.1|336
1662071400000|2022-09-01 22:30:00|11543.8|11541|11541.9|11539.6|11545.7|11543.1|11541.5|11539.4|473
1662071700000|2022-09-01 22:35:00|11541.6|11540.1|11542.8|11540.3|11544.2|11542.1|11541.4|11539.1|565
1662072000000|2022-09-01 22:40:00|11542.7|11540.4|11543.2|11540.8|11543.7|11541|11541|11539.1|509
1662072300000|2022-09-01 22:45:00|11543.3|11540.9|11545.4|11542.4|11545.5|11543.2|11541.1|11538.8|494
1662072600000|2022-09-01 22:50:00|11545.3|11542.5|11542.3|11540.8|11545.3|11543.2|11542.3|11540.2|576
1662072900000|2022-09-01 22:55:00|11542.8|11540.4|11542.6|11541.1|11544.2|11542.4|11540.6|11538.8|581
1662073200000|2022-09-01 23:00:00|11542.9|11540.8|11541.4|11539.9|11543.1|11541.2|11539.7|11537.9|298
1662073500000|2022-09-01 23:05:00|11541.3|11539.8|11544.1|11542.6|11544.4|11542.9|11541.2|11539.7|228
1662073800000|2022-09-01 23:10:00|11544|11542.5|11545.1|11543.6|11545.4|11543.9|11544|11542.5|236
1662074100000|2022-09-01 23:15:00|11545|11543.5|11544|11542.5|11545.1|11543.6|11543.8|11542|338
1662074400000|2022-09-01 23:20:00|11544.1|11542.6|11544.3|11542.8|11544.5|11543|11543.3|11541.8|260
1662074700000|2022-09-01 23:25:00|11544.4|11542.9|11545.7|11544.2|11546.5|11545|11544.3|11542.8|155
1662075000000|2022-09-01 23:30:00|11545.8|11544.3|11546.1|11544.6|11546.8|11545.3|11544.7|11543.2|243
1662075300000|2022-09-01 23:35:00|11546.2|11544.7|11544.8|11543.3|11547.3|11545.8|11541.5|11540|281
1662075600000|2022-09-01 23:40:00|11544.9|11543.4|11546.5|11545.6|11547|11545.9|11543.8|11542.3|496
1662075900000|2022-09-01 23:45:00|11546.6|11545.7|11547.6|11546.7|11548.2|11546.8|11545.9|11544.4|364
1662076200000|2022-09-01 23:50:00|11547.7|11546.8|11548.4|11546.9|11549.5|11548|11547.2|11545.8|421
1662076500000|2022-09-01 23:55:00|11548.3|11546.8|11547.9|11546.4|11549.2|11547.7|11547.3|11545.8|318
1662076800000|2022-09-02 00:00:00|11547.8|11546.3|11550.3|11549.4|11552.5|11551.4|11545.5|11544.4|659
1662077100000|2022-09-02 00:05:00|11550.1|11549.2|11554.1|11553.2|11555.8|11554.8|11548.2|11547|507
1662077400000|2022-09-02 00:10:00|11554.2|11553.3|11555.4|11554.5|11559|11558.1|11552.6|11551.7|509
1662077700000|2022-09-02 00:15:00|11555.5|11554|11555.4|11554.5|11556.5|11555.6|11553.9|11552.9|544
1662078000000|2022-09-02 00:20:00|11555.5|11554.6|11555.9|11554.4|11558.4|11557.2|11553.9|11552.8|463
1662078300000|2022-09-02 00:25:00|11556.1|11554.6|11559.2|11558.3|11560.4|11559.5|11555.1|11554.2|479
1662078600000|2022-09-02 00:30:00|11559.1|11558.2|11553.8|11552.9|11559.5|11558.6|11553.8|11552.9|480
1662078900000|2022-09-02 00:35:00|11553.9|11553|11552.8|11551.9|11556.1|11555.2|11552.7|11551.8|445
1662079200000|2022-09-02 00:40:00|11552.9|11552|11555.2|11553.7|11556.6|11555.5|11552.8|11551.9|489
1662079500000|2022-09-02 00:45:00|11554.8|11553.9|11551.3|11550.4|11555.3|11554.4|11551.1|11550.1|369
1662079800000|2022-09-02 00:50:00|11551.2|11550.3|11553.1|11552.2|11555.5|11554.1|11551.1|11549.9|479
1662080100000|2022-09-02 00:55:00|11552.7|11551.8|11551|11550.1|11553.2|11552.3|11550.1|11549|417
1662080400000|2022-09-02 01:00:00|11551.3|11549.8|11551.9|11551|11554.3|11553|11550.6|11549.7|516
1662080700000|2022-09-02 01:05:00|11551.8|11550.9|11551.3|11550.4|11552.8|11551.7|11549.8|11548.5|461
1662081000000|2022-09-02 01:10:00|11551.2|11550.3|11548|11546.5|11552.5|11551|11546.8|11545.6|495
1662081300000|2022-09-02 01:15:00|11548.1|11546.6|11553.1|11552.2|11554.5|11553.4|11546.7|11545.6|677
1662081600000|2022-09-02 01:20:00|11553.2|11552.3|11551.3|11550.4|11554.3|11553.2|11550.7|11549.5|415
1662081900000|2022-09-02 01:25:00|11551.2|11550.3|11554.6|11553.1|11554.6|11553.6|11549.4|11548.5|528
1662082200000|2022-09-02 01:30:00|11554.8|11553.3|11552.1|11550.6|11555.6|11554.1|11550.6|11549.7|839
1662082500000|2022-09-02 01:35:00|11552.2|11550.7|11553.7|11552.8|11556.6|11555.5|11551.1|11550|515
1662082800000|2022-09-02 01:40:00|11553.6|11552.7|11552.1|11551.2|11556.6|11555.5|11552.1|11551|592
1662083100000|2022-09-02 01:45:00|11552.2|11551.3|11551.5|11550.6|11556.3|11554.8|11551.5|11550.4|551
1662083400000|2022-09-02 01:50:00|11551.6|11550.7|11552.9|11551.4|11553.7|11552.5|11551.6|11550.3|518
1662083700000|2022-09-02 01:55:00|11552.6|11551.7|11546.2|11544.7|11552.8|11551.9|11545.8|11544.7|561
1662084000000|2022-09-02 02:00:00|11546.3|11544.8|11546|11544.5|11546.6|11545.3|11543.5|11542.5|535
1662084300000|2022-09-02 02:05:00|11545.9|11544.4|11542.1|11540.6|11546.4|11545.3|11541.7|11540.5|366
1662084600000|2022-09-02 02:10:00|11542.3|11541.2|11544.7|11543.8|11545.1|11544.2|11541.3|11540.4|475
1662084900000|2022-09-02 02:15:00|11544.8|11543.9|11543.5|11542.6|11544.8|11543.9|11541.7|11540.5|356
1662085200000|2022-09-02 02:20:00|11543.4|11542.5|11546|11545.1|11546.1|11545.2|11541.7|11540.6|460
1662085500000|2022-09-02 02:25:00|11546.1|11545.2|11545.4|11544.5|11546.2|11545.3|11543.2|11542.1|418
1662085800000|2022-09-02 02:30:00|11545.5|11544.6|11549.1|11548.2|11549.5|11548.5|11545.4|11544.2|391
1662086100000|2022-09-02 02:35:00|11549.2|11548.3|11546|11545.1|11549.2|11548.3|11544.2|11543|325
1662086400000|2022-09-02 02:40:00|11545.9|11545|11544.4|11543.5|11546.6|11545.5|11543.7|11542.6|523
1662086700000|2022-09-02 02:45:00|11544.3|11543.4|11548.9|11548|11549.3|11548.4|11543.3|11542.4|342
1662087000000|2022-09-02 02:50:00|11549|11548.1|11547.6|11546.7|11551.4|11550.5|11546.3|11545.4|335
1662087300000|2022-09-02 02:55:00|11547.5|11546.6|11546.1|11545.2|11547.5|11546.6|11545|11543.8|262
1662087600000|2022-09-02 03:00:00|11546|11545.1|11546.6|11545.7|11549.4|11548.5|11545.7|11544.3|529
1662087900000|2022-09-02 03:05:00|11546.4|11545.5|11546.1|11545.2|11548.4|11547.5|11545.5|11544.6|305
1662088200000|2022-09-02 03:10:00|11545.5|11544.6|11549.1|11548.2|11549.6|11548.5|11545|11544.1|310
1662088500000|2022-09-02 03:15:00|11549|11548.1|11547.1|11545.6|11550.3|11549|11546.4|11545.2|300
1662088800000|2022-09-02 03:20:00|11547|11545.5|11547.6|11546.7|11549|11548.1|11545.4|11544.5|365
1662089100000|2022-09-02 03:25:00|11547.5|11546.6|11547.1|11546.2|11548.6|11547.4|11545.9|11544.9|305
1662089400000|2022-09-02 03:30:00|11547.3|11546.4|11546|11545.1|11548.7|11547.6|11545.8|11544.5|294
1662089700000|2022-09-02 03:35:00|11545.9|11545|11548.1|11547.2|11548.8|11547.5|11545.7|11544.5|341
1662090000000|2022-09-02 03:40:00|11548|11547.1|11547.1|11546.2|11548.1|11547.2|11545.5|11544.3|347
1662090300000|2022-09-02 03:45:00|11547|11546.1|11547.5|11546.6|11548|11547.1|11546.4|11545.2|276
1662090600000|2022-09-02 03:50:00|11547.6|11546.7|11549.7|11548.2|11550|11549.1|11547.3|11546.1|311
1662090900000|2022-09-02 03:55:00|11549.4|11548.5|11549.7|11548.8|11550.3|11549.2|11547.8|11546.9|318
1662091200000|2022-09-02 04:00:00|11549.8|11548.9|11550.4|11549.5|11551.5|11550.6|11549.2|11548.2|392
1662091500000|2022-09-02 04:05:00|11550.3|11549.4|11550.4|11549.5|11551.1|11550.2|11547.8|11546.7|350
1662091800000|2022-09-02 04:10:00|11550.5|11549.6|11548.4|11547.5|11551.5|11550.5|11547.1|11546.2|365
1662092100000|2022-09-02 04:15:00|11548.5|11547.6|11550.2|11549.3|11550.8|11549.7|11548.4|11547.5|281
1662092400000|2022-09-02 04:20:00|11550.3|11549.4|11552.4|11551.5|11552.5|11551.6|11548.8|11547.4|390
1662092700000|2022-09-02 04:25:00|11552.2|11551.3|11552.6|11551.7|11553.5|11552.6|11550.4|11549.5|386
1662093000000|2022-09-02 04:30:00|11552.5|11551.6|11547.3|11546.4|11553.1|11551.9|11547.1|11545.9|378
1662093300000|2022-09-02 04:35:00|11547.4|11546.5|11546|11545.1|11548.6|11547.4|11545.8|11544.7|259
1662093600000|2022-09-02 04:40:00|11546.1|11545.2|11544.5|11543.6|11546.3|11545.4|11541.8|11540.6|408
1662093900000|2022-09-02 04:45:00|11544.6|11543.7|11540.4|11539.5|11545.4|11544.5|11540.3|11539|327
1662094200000|2022-09-02 04:50:00|11540.5|11539.6|11549.4|11548.5|11550.6|11549.3|11540.4|11539.5|605
1662094500000|2022-09-02 04:55:00|11549.3|11548.4|11551|11550.1|11551|11550.1|11545.9|11544.9|870
1662094800000|2022-09-02 05:00:00|11550.9|11550|11553.7|11552.8|11555.8|11554.9|11550.3|11549.4|983
1662095100000|2022-09-02 05:05:00|11553.6|11552.7|11555.3|11554.4|11555.5|11554.6|11551.2|11550.3|708
1662095400000|2022-09-02 05:10:00|11555.4|11554.5|11551.1|11549.6|11556.7|11555.5|11550.7|11549.5|566
1662095700000|2022-09-02 05:15:00|11551.3|11549.8|11551.2|11550.3|11552.9|11551.5|11549.7|11548.3|383
1662096000000|2022-09-02 05:20:00|11551.3|11550.4|11551.7|11550.2|11554.5|11553.6|11551.2|11550.2|465
1662096300000|2022-09-02 05:25:00|11551.2|11550.3|11547.9|11546.4|11551.6|11550.4|11547.5|11546.3|620
1662096600000|2022-09-02 05:30:00|11548.2|11546.7|11546.2|11545.3|11550.3|11549.4|11546.1|11545.2|392
1662096900000|2022-09-02 05:35:00|11546.3|11545.4|11549.4|11548.5|11552|11550.8|11546.2|11545.3|556
1662097200000|2022-09-02 05:40:00|11549.3|11548.4|11548.4|11547.5|11551.5|11550.2|11547.3|11546.1|513
1662097500000|2022-09-02 05:45:00|11548.3|11547.4|11545.8|11544.9|11549|11547.8|11545.2|11544|479
1662097800000|2022-09-02 05:50:00|11545.7|11544.8|11547.1|11546.2|11550.6|11549.7|11545.2|11544|615
1662098100000|2022-09-02 05:55:00|11547.2|11546.3|11547.7|11546.2|11549.5|11548.3|11545.5|11544.5|565
1662098400000|2022-09-02 06:00:00|11546.8|11545.3|11546|11545.1|11548.9|11548|11543|11541.8|785
1662098700000|2022-09-02 06:05:00|11546.1|11545.2|11542.2|11541.3|11547.6|11546.3|11542.2|11541.3|732
1662099000000|2022-09-02 06:10:00|11542.1|11541.2|11539.9|11539|11544.3|11543.2|11539.6|11538.4|788
1662099300000|2022-09-02 06:15:00|11539.8|11538.9|11536.1|11535.2|11539.8|11538.9|11533.3|11531.8|799
1662099600000|2022-09-02 06:20:00|11536.4|11535.5|11538.9|11538|11543.1|11542|11536.3|11534.9|823
1662099900000|2022-09-02 06:25:00|11539.1|11537.6|11537.2|11535.7|11542.1|11540.9|11535.2|11534.3|641
1662100200000|2022-09-02 06:30:00|11537.1|11535.6|11542.3|11541.4|11543.2|11542.3|11534.9|11533.7|873
1662100500000|2022-09-02 06:35:00|11542.5|11541.6|11539.4|11537.9|11543.4|11542.2|11538|11536.9|894
1662100800000|2022-09-02 06:40:00|11539.5|11538|11549.5|11548|11550.2|11548.8|11537.1|11536|779
1662101100000|2022-09-02 06:45:00|11549.6|11548.1|11553.3|11551.8|11554.3|11552.8|11545.3|11543.7|976
1662101400000|2022-09-02 06:50:00|11553.5|11552|11553.2|11551.7|11555.1|11552.9|11549.1|11547.9|1241
1662101700000|2022-09-02 06:55:00|11554|11552.5|11551.6|11550.1|11555|11553.2|11548.1|11546.8|1007
1662102000000|2022-09-02 07:00:00|11551.5|11550|11551.5|11550|11554.8|11553.3|11545.3|11544.4|1022
1662102300000|2022-09-02 07:05:00|11551.6|11550.1|11550|11548.5|11556.6|11555.6|11548.8|11547.8|908
1662102600000|2022-09-02 07:10:00|11549.4|11549.1|11561.4|11559.9|11564.3|11563|11549|11548.1|882
1662102900000|2022-09-02 07:15:00|11561.3|11559.8|11563.2|11561.7|11563.5|11561.8|11557.1|11555.9|851
1662103200000|2022-09-02 07:20:00|11563.1|11561.6|11563.9|11563|11565.4|11564|11561.2|11560|847
1662103500000|2022-09-02 07:25:00|11564|11563.1|11567.2|11566.3|11567.8|11566.8|11559.9|11558.8|806
1662103800000|2022-09-02 07:30:00|11567.4|11565.9|11563.3|11562.4|11570.4|11569.3|11563.2|11561.9|1013
1662104100000|2022-09-02 07:35:00|11563.4|11562.5|11564.3|11563.4|11565.6|11564.5|11561|11560|638
1662104400000|2022-09-02 07:40:00|11564.5|11563|11566.5|11565|11568.3|11566.9|11562.1|11561|758
1662104700000|2022-09-02 07:45:00|11565.6|11564.1|11566.3|11564.8|11569.6|11568.1|11563.6|11562.1|702
1662105000000|2022-09-02 07:50:00|11566.2|11564.7|11564.4|11563.5|11567.5|11566.4|11563.7|11562.8|596
1662105300000|2022-09-02 07:55:00|11564.3|11563.4|11558|11557.1|11564.5|11563.5|11557.4|11556.3|647
1662105600000|2022-09-02 08:00:00|11557.9|11557|11559.2|11558.3|11560.2|11559.3|11557|11556.1|576
1662105900000|2022-09-02 08:05:00|11559.3|11558.4|11561.5|11560|11563.2|11562.3|11556.6|11555.7|644
1662106200000|2022-09-02 08:10:00|11561.4|11559.9|11558.6|11557.7|11562|11561|11558.4|11557.5|626
1662106500000|2022-09-02 08:15:00|11558.5|11557.6|11559.4|11558.5|11563.9|11563|11555.8|11554.9|657
1662106800000|2022-09-02 08:20:00|11559.5|11558.6|11557.3|11556.4|11561.7|11560.8|11556.5|11555.6|660
1662107100000|2022-09-02 08:25:00|11557.2|11556.3|11556.3|11555.4|11560.4|11559.3|11555.9|11555|698
1662107400000|2022-09-02 08:30:00|11556.4|11555.5|11555|11554.1|11560|11559.1|11554.1|11553.1|719
1662107700000|2022-09-02 08:35:00|11555.1|11554.2|11553.5|11552.6|11558.5|11557.3|11551.4|11550.5|690
1662108000000|2022-09-02 08:40:00|11553.4|11552.5|11556.7|11555.8|11557.3|11556.4|11552|11551.1|633
1662108300000|2022-09-02 08:45:00|11556.6|11555.7|11557.2|11556.3|11560|11559.1|11553.2|11552.3|666
1662108600000|2022-09-02 08:50:00|11557.3|11556.4|11556.8|11555.9|11560.1|11559.2|11556.4|11555.5|591
1662108900000|2022-09-02 08:55:00|11556.9|11556|11555.8|11554.9|11557.1|11556.2|11552.7|11551.8|695
1662109200000|2022-09-02 09:00:00|11555.9|11555|11558.7|11557.8|11559.7|11558.8|11555.4|11554.5|582
1662109500000|2022-09-02 09:05:00|11558.6|11557.7|11548.5|11547.6|11560.4|11559.2|11547.5|11546.6|771
1662109800000|2022-09-02 09:10:00|11548.6|11547.7|11550.7|11549.8|11553.1|11552|11548.4|11547.5|614
1662110100000|2022-09-02 09:15:00|11551|11550.1|11551.6|11550.7|11554|11553.1|11549.2|11548.3|646
1662110400000|2022-09-02 09:20:00|11551.7|11550.8|11553.5|11552.6|11554.9|11554|11551.2|11550.3|514
1662110700000|2022-09-02 09:25:00|11554|11553.1|11560.3|11559.4|11560.9|11560|11553.9|11553|491
1662111000000|2022-09-02 09:30:00|11560.4|11559.5|11564.5|11563.6|11564.7|11563.8|11560.4|11559.5|570
1662111300000|2022-09-02 09:35:00|11564.7|11563.8|11566.7|11565.8|11567.6|11566.7|11561|11560.1|606
1662111600000|2022-09-02 09:40:00|11566.8|11565.9|11564.4|11563.5|11569.6|11568.7|11564|11563.1|639
1662111900000|2022-09-02 09:45:00|11564.3|11563.4|11563.7|11562.8|11566|11565.1|11559.9|11559|654
1662112200000|2022-09-02 09:50:00|11563.8|11562.9|11563.4|11562.5|11566|11565.1|11561.4|11560.3|563
1662112500000|2022-09-02 09:55:00|11563.3|11562.4|11570.3|11569.4|11573.8|11572.9|11561.1|11560.2|821
1662112800000|2022-09-02 10:00:00|11570.2|11569.3|11580|11579.1|11581|11580.1|11569.2|11568|848
1662113100000|2022-09-02 10:05:00|11580.1|11579.2|11572.7|11571.8|11582.7|11581.8|11572.5|11571.5|642
1662113400000|2022-09-02 10:10:00|11572.6|11571.7|11570.7|11569.8|11575.3|11574.4|11570.4|11569.5|659
1662113700000|2022-09-02 10:15:00|11570.6|11569.7|11575|11574.1|11576.3|11575.4|11570|11569.1|593
1662114000000|2022-09-02 10:20:00|11574.9|11574|11568.3|11567.4|11575.3|11574.4|11567.6|11566.7|620
1662114300000|2022-09-02 10:25:00|11568.7|11567.8|11564.5|11563.6|11569.3|11568.4|11563.1|11561.9|634
1662114600000|2022-09-02 10:30:00|11564.6|11563.7|11561.7|11560.8|11564.6|11563.7|11559.8|11558.9|643
1662114900000|2022-09-02 10:35:00|11561.6|11560.7|11567|11566.1|11568.9|11567.8|11561.6|11560.7|652
1662115200000|2022-09-02 10:40:00|11567.1|11566.2|11563.8|11562.3|11569.7|11568.5|11563.1|11562.2|724
1662115500000|2022-09-02 10:45:00|11563.9|11562.4|11565.3|11564.4|11566|11565.1|11563.1|11562.2|543
1662115800000|2022-09-02 10:50:00|11565.2|11564.3|11562|11561.1|11565.5|11564.6|11560.7|11559.8|567
1662116100000|2022-09-02 10:55:00|11562.2|11561.3|11568.1|11567.2|11568.2|11567.3|11561.8|11560.9|733
1662116400000|2022-09-02 11:00:00|11568.3|11567.4|11568.3|11567.4|11571.9|11571|11567.2|11566.3|747
1662116700000|2022-09-02 11:05:00|11568.2|11567.3|11567.9|11567|11569.1|11568.2|11564.7|11563.7|659
1662117000000|2022-09-02 11:10:00|11568.1|11567.2|11561|11560.1|11568.2|11567.3|11559.8|11558.9|600
1662117300000|2022-09-02 11:15:00|11561.1|11560.2|11563.2|11562.3|11566.9|11566|11561|11560.1|608
1662117600000|2022-09-02 11:20:00|11563.3|11562.4|11557|11556.1|11565|11563.7|11557|11556.1|814
1662117900000|2022-09-02 11:25:00|11557.1|11556.2|11553.8|11552.9|11558.8|11557.9|11553.7|11552.8|665
1662118200000|2022-09-02 11:30:00|11554.4|11553.5|11553.3|11552.4|11556.5|11555.6|11548|11546.9|581
1662118500000|2022-09-02 11:35:00|11553.2|11552.3|11554.9|11553.4|11556.9|11556|11550.3|11549.4|604
1662118800000|2022-09-02 11:40:00|11554.8|11553.3|11554.3|11553.4|11557.5|11556.6|11552.2|11551.3|646
1662119100000|2022-09-02 11:45:00|11554.2|11553.3|11562.9|11562|11563.2|11562.3|11553.8|11552.9|779
1662119400000|2022-09-02 11:50:00|11562.8|11561.9|11569.7|11568.8|11570.5|11569.6|11558.3|11557.4|931
1662119700000|2022-09-02 11:55:00|11569.8|11568.9|11560.4|11559.5|11570.1|11569.2|11553.2|11552.3|1011
1662120000000|2022-09-02 12:00:00|11560.5|11559.6|11557|11556.1|11561|11560.1|11554.8|11553.9|670
1662120300000|2022-09-02 12:05:00|11556.9|11556|11560.1|11559.2|11563.1|11562.2|11556.6|11555.7|683
1662120600000|2022-09-02 12:10:00|11560.2|11559.3|11555.7|11554.8|11565|11563.7|11555.7|11554.8|802
1662120900000|2022-09-02 12:15:00|11555.8|11554.9|11554.9|11554|11556.7|11555.8|11550.1|11549.2|759
1662121200000|2022-09-02 12:20:00|11554.8|11553.9|11551.9|11551|11557.2|11556.3|11550.9|11550|866
1662121500000|2022-09-02 12:25:00|11551.3|11550.4|11552.4|11547|11554.8|11551.3|11546.4|11543.8|690
1662121800000|2022-09-02 12:30:00|11552.5|11547.1|11572|11570.5|11592.5|11588.4|11543.3|11540.2|1283
1662122100000|2022-09-02 12:35:00|11573|11571.5|11564.7|11563.2|11587.1|11585.6|11562.8|11561.3|1175
1662122400000|2022-09-02 12:40:00|11564.9|11564|11540|11538.5|11571.2|11570.3|11537.6|11536.1|1113
1662122700000|2022-09-02 12:45:00|11540.1|11538.6|11541|11539.5|11549.3|11548.1|11532.3|11531.2|1109
1662123000000|2022-09-02 12:50:00|11540.8|11539.3|11539.1|11537.6|11552.3|11551|11538.4|11536.9|1119
1662123300000|2022-09-02 12:55:00|11538.8|11537.9|11540.5|11539|11548.6|11547.4|11534.9|11533.4|987
1662123600000|2022-09-02 13:00:00|11540.4|11538.9|11540.7|11539.8|11545|11544.1|11527.1|11525.6|927
1662123900000|2022-09-02 13:05:00|11541|11540.1|11549.5|11548.6|11549.7|11548.8|11536.5|11535.6|888
1662124200000|2022-09-02 13:10:00|11550.2|11549.3|11545.7|11544.8|11556.8|11555.9|11545.7|11544.8|844
1662124500000|2022-09-02 13:15:00|11545.6|11544.1|11562.5|11561.6|11563|11562.1|11545|11544.1|776
1662124800000|2022-09-02 13:20:00|11562.4|11561.5|11565.4|11564.5|11570.2|11569.3|11557.9|11557|836
1662125100000|2022-09-02 13:25:00|11565.3|11564.4|11559|11558.1|11567|11566.1|11559|11558.1|758
1662125400000|2022-09-02 13:30:00|11559.5|11558.6|11551.3|11550.4|11561.3|11560.4|11543.6|11542.7|902
1662125700000|2022-09-02 13:35:00|11551.2|11550.3|11551.8|11550.9|11559.4|11558.5|11548|11546.9|903
1662126000000|2022-09-02 13:40:00|11552|11551.1|11545.7|11544.8|11552.5|11551.6|11543|11541.7|825
1662126300000|2022-09-02 13:45:00|11545.9|11545|11550.8|11549.9|11556.5|11555.6|11545.9|11545|986
1662126600000|2022-09-02 13:50:00|11550.9|11550|11544.6|11543.7|11558.7|11557.8|11543.6|11542.5|886
1662126900000|2022-09-02 13:55:00|11544.4|11543.5|11532.4|11529.8|11548.9|11548|11529.3|11527.4|937
1662127200000|2022-09-02 14:00:00|11532.6|11529.6|11540.1|11539.2|11545.6|11544.1|11530.1|11528.6|1029
1662127500000|2022-09-02 14:05:00|11539.8|11538.9|11548.8|11547.9|11550|11549.1|11538.2|11537|833
1662127800000|2022-09-02 14:10:00|11549.8|11548.9|11559.2|11558.3|11563.3|11562.2|11546.6|11545.7|810
1662128100000|2022-09-02 14:15:00|11559.1|11558.2|11555.5|11554.6|11564.1|11563.2|11554|11553.1|702
1662128400000|2022-09-02 14:20:00|11555.8|11554.9|11564.3|11563.4|11566.5|11565.6|11552.9|11552|804
1662128700000|2022-09-02 14:25:00|11564.2|11563.3|11576.9|11576|11579.5|11578.6|11563.1|11562.2|761
1662129000000|2022-09-02 14:30:00|11577|11576.1|11579.8|11578.9|11587|11586.1|11576.7|11575.8|725
1662129300000|2022-09-02 14:35:00|11579.9|11579|11574.7|11573.8|11582.2|11581.3|11574|11573.1|688
1662129600000|2022-09-02 14:40:00|11574.8|11573.9|11578.9|11578|11584|11583.1|11574.8|11573.9|712
1662129900000|2022-09-02 14:45:00|11579|11578.1|11576.7|11575.8|11580.8|11579.9|11574.7|11573.8|741
1662130200000|2022-09-02 14:50:00|11576.8|11575.9|11582.8|11581.9|11588.8|11587.9|11576.2|11575|845
1662130500000|2022-09-02 14:55:00|11583|11582.1|11584|11583.1|11586.4|11585.5|11578.7|11577.8|782
1662130800000|2022-09-02 15:00:00|11584.2|11583.3|11579.1|11578.2|11586.1|11585.2|11577|11576.1|703
1662131100000|2022-09-02 15:05:00|11578.9|11578|11576.9|11576|11579.2|11578.3|11571.8|11570.9|595
1662131400000|2022-09-02 15:10:00|11576.6|11575.7|11587.2|11586.3|11587.9|11587|11572.1|11571.2|646
1662131700000|2022-09-02 15:15:00|11586.9|11586|11588.2|11587.3|11589|11588|11579.2|11578.3|697
1662132000000|2022-09-02 15:20:00|11588|11587.1|11581.8|11580.9|11589.4|11588.3|11581|11580.1|556
1662132300000|2022-09-02 15:25:00|11581.5|11580.6|11574.9|11574|11582.1|11581.2|11574|11573.1|582
1662132600000|2022-09-02 15:30:00|11574.8|11573.9|11575.7|11574.8|11580.2|11579.3|11573.7|11572.8|605
1662132900000|2022-09-02 15:35:00|11576|11575.1|11566.9|11566|11577.3|11576.4|11566.9|11565.8|668
1662133200000|2022-09-02 15:40:00|11567|11566.1|11566|11565.1|11568.6|11567.4|11559.6|11558.7|642
1662133500000|2022-09-02 15:45:00|11566.4|11565.5|11571|11570.1|11572.3|11571.3|11566.3|11565.4|500
1662133800000|2022-09-02 15:50:00|11571.1|11570.2|11572|11571.1|11572.3|11571.4|11567|11566.1|576
1662134100000|2022-09-02 15:55:00|11571.9|11571|11581.2|11580.3|11581.3|11580.4|11570.9|11569.8|473
1662134400000|2022-09-02 16:00:00|11581.1|11580.2|11578|11577.1|11583.1|11582.2|11576.6|11575.7|610
1662134700000|2022-09-02 16:05:00|11577.8|11576.9|11572.1|11571.2|11579.3|11578.4|11570.9|11570|515
1662135000000|2022-09-02 16:10:00|11572|11571.1|11571.2|11570.3|11572.7|11571.8|11568.6|11567.7|573
1662135300000|2022-09-02 16:15:00|11571.4|11570.5|11565.9|11565|11571.4|11570.5|11565|11564.1|471
1662135600000|2022-09-02 16:20:00|11565.8|11564.9|11548.1|11547.2|11567.3|11566.4|11546.9|11545.8|807
1662135900000|2022-09-02 16:25:00|11547.9|11547|11546.4|11545.5|11552|11551.1|11542.1|11540.9|865
1662136200000|2022-09-02 16:30:00|11545.9|11545|11541.3|11540.4|11551.2|11550.3|11539.6|11538.7|807
1662136500000|2022-09-02 16:35:00|11540.9|11540|11534.2|11532.7|11543.2|11542.3|11532.7|11531.7|739
1662136800000|2022-09-02 16:40:00|11533.9|11532.4|11524.2|11523.3|11535.4|11533.9|11522.6|11521.7|739
1662137100000|2022-09-02 16:45:00|11524|11523.1|11529|11528.1|11530.6|11529.7|11522.4|11521.5|789
1662137400000|2022-09-02 16:50:00|11529.2|11528.3|11525.5|11524.6|11529.6|11528.3|11520.1|11518.9|775
1662137700000|2022-09-02 16:55:00|11525.7|11524.8|11524.2|11523.3|11525.9|11525|11516|11515.1|654
1662138000000|2022-09-02 17:00:00|11524.3|11523.4|11520.8|11519.9|11524.3|11523.4|11516|11515.1|780
1662138300000|2022-09-02 17:05:00|11521|11520.1|11516.2|11515.3|11523|11522.1|11515.7|11514.8|738
1662138600000|2022-09-02 17:10:00|11516.1|11515.2|11518.2|11517.3|11521.3|11520.4|11513.9|11513|692
1662138900000|2022-09-02 17:15:00|11518.3|11517.4|11520.3|11519.4|11521.1|11520.2|11512|11510.9|694
1662139200000|2022-09-02 17:20:00|11520.2|11519.3|11504.1|11503.2|11520.2|11519.3|11503.4|11502.5|682
1662139500000|2022-09-02 17:25:00|11504|11503.1|11509.1|11508.2|11509.7|11508.6|11500.7|11499.8|665
1662139800000|2022-09-02 17:30:00|11509.2|11508.3|11507.8|11506.9|11512.2|11511.3|11505.2|11504.3|686
1662140100000|2022-09-02 17:35:00|11507.7|11506.8|11508.2|11507.3|11511.7|11510.8|11506.2|11505.3|600
1662140400000|2022-09-02 17:40:00|11508|11507.1|11508.5|11507.6|11511.6|11510.7|11507.2|11506.3|605
1662140700000|2022-09-02 17:45:00|11508.4|11507.5|11507.9|11507|11512.5|11511.5|11505.5|11504.6|568
1662141000000|2022-09-02 17:50:00|11508|11507.1|11509.7|11508.8|11510.2|11509.3|11504.8|11503.9|514
1662141300000|2022-09-02 17:55:00|11509.5|11508.6|11510.2|11509.3|11511|11510.1|11508.2|11507.3|517
1662141600000|2022-09-02 18:00:00|11510|11509.1|11511.2|11510.3|11515.1|11514.2|11509.4|11508.5|467
1662141900000|2022-09-02 18:05:00|11511.1|11510.2|11512.9|11512|11515.3|11514.4|11509.9|11509|528
1662142200000|2022-09-02 18:10:00|11513|11512.1|11510.3|11509.4|11514.5|11513.6|11509.9|11509|577
1662142500000|2022-09-02 18:15:00|11510.5|11509.6|11512.4|11511.5|11514|11513.1|11509.8|11508.9|538
1662142800000|2022-09-02 18:20:00|11512.3|11511.4|11511.8|11510.9|11514.2|11513.3|11510|11509.1|457
1662143100000|2022-09-02 18:25:00|11511.9|11511|11514.6|11513.7|11516|11515.1|11511.4|11510.5|559
1662143400000|2022-09-02 18:30:00|11514.2|11513.3|11511.1|11510.2|11514.2|11513.3|11509.9|11509|595
1662143700000|2022-09-02 18:35:00|11511|11510.1|11514|11513.1|11516.6|11515.7|11510.9|11510|545
1662144000000|2022-09-02 18:40:00|11514.1|11513.2|11513.6|11512.7|11515.5|11514.6|11510.8|11509.9|455
1662144300000|2022-09-02 18:45:00|11513.7|11512.8|11512.9|11512|11514.9|11514|11511.1|11510.2|396
1662144600000|2022-09-02 18:50:00|11512.8|11511.9|11513.8|11512.9|11516.6|11515.7|11512.8|11511.9|404
1662144900000|2022-09-02 18:55:00|11513.9|11513|11513.1|11512.2|11516|11515.1|11510.8|11509.9|509
1662145200000|2022-09-02 19:00:00|11513|11512.1|11518.3|11517.4|11519.2|11518|11512.7|11511.8|559
1662145500000|2022-09-02 19:05:00|11518.6|11517.7|11515.6|11514.7|11519.4|11518.2|11515.1|11513.8|470
1662145800000|2022-09-02 19:10:00|11515.9|11514.4|11514.3|11512.8|11517.7|11516.3|11512.1|11510.8|482
1662146100000|2022-09-02 19:15:00|11513.9|11513|11511.6|11510.1|11516|11514.7|11510.9|11509.6|459
1662146400000|2022-09-02 19:20:00|11511.5|11510|11508|11507.1|11514.2|11513.1|11507.3|11506.3|538
1662146700000|2022-09-02 19:25:00|11507.9|11507|11504.6|11503.7|11508.5|11507.3|11504.5|11503.6|471
1662147000000|2022-09-02 19:30:00|11504.7|11503.8|11503|11502.1|11506.2|11505.3|11502.2|11501|500
1662147300000|2022-09-02 19:35:00|11502.9|11502|11497.6|11496.1|11503.3|11502.4|11496.9|11495.6|463
1662147600000|2022-09-02 19:40:00|11497.7|11496.2|11497.4|11496.5|11498.3|11497.3|11496.6|11495.5|430
1662147900000|2022-09-02 19:45:00|11497.5|11496.6|11499.1|11498.2|11500.7|11499.4|11497|11495.8|504
1662148200000|2022-09-02 19:50:00|11499.3|11497.8|11506.6|11505.1|11506.6|11505.1|11497.2|11496|523
1662148500000|2022-09-02 19:55:00|11506.5|11505|11509.6|11508.1|11510.4|11509.2|11504.4|11503.2|482
1662148800000|2022-09-02 20:00:00|11509.5|11508|11514.5|11513|11516.5|11515|11508.8|11507|442
1662149100000|2022-09-02 20:05:00|11514.6|11513.1|11515.3|11513.8|11515.8|11514.3|11513.6|11512.1|303
1662149400000|2022-09-02 20:10:00|11515.2|11513.7|11514.2|11512.7|11515.5|11514|11513.4|11511.9|272
1662149700000|2022-09-02 20:15:00|11514|11512.5|11516.7|11515.2|11516.7|11515.2|11513.4|11511.9|287
1662150000000|2022-09-02 20:20:00|11516.8|11515.3|11518.1|11516.6|11518.3|11516.8|11516.6|11515.1|219
1662150300000|2022-09-02 20:25:00|11518|11516.5|11514.6|11513.1|11518.5|11517.2|11514.5|11513|281
1662150600000|2022-09-02 20:30:00|11514.5|11513|11512.9|11511.4|11517.8|11516.3|11512.6|11511.1|273
1662150900000|2022-09-02 20:35:00|11512.8|11511.3|11510.4|11508.9|11512.8|11511.3|11510.3|11508.8|197
1662151200000|2022-09-02 20:40:00|11510.5|11509|11507.4|11505.9|11510.5|11509|11506.6|11505.1|234
1662151500000|2022-09-02 20:45:00|11507.5|11506|11507.4|11505.9|11508.6|11507.1|11505.9|11504.4|232
1662151800000|2022-09-02 20:50:00|11507|11505.5|11514.4|11512.9|11517.2|11513.6|11506.2|11504.7|354
1662152100000|2022-09-02 20:55:00|11514.5|11513|11514.6|11503.6|11521.4|11515.4|11509.5|11498.5|316
1662321600000|2022-09-04 20:00:00|11478.3|11471.8|11482|11470.3|11483.8|11473.4|11478.2|11465.9|29
1662321900000|2022-09-04 20:05:00|11483|11468.2|11486.4|11466.4|11486.4|11470.9|11480.1|11462|49
1662322200000|2022-09-04 20:10:00|11480.1|11469.1|11481|11471|11485.9|11471.8|11478.8|11463.6|52
1662322500000|2022-09-04 20:15:00|11481.7|11471.1|11482.4|11472.6|11485.6|11472.6|11481.2|11465|43
1662322800000|2022-09-04 20:20:00|11485.6|11469.5|11480.4|11469.5|11487.3|11474|11480|11466.7|52
1662323100000|2022-09-04 20:25:00|11482.8|11472.8|11483.2|11473.4|11487.3|11474.2|11480.4|11467.1|30
1662323400000|2022-09-04 20:30:00|11483.7|11473.9|11483.7|11472.3|11487.6|11474.1|11483.2|11467|44
1662323700000|2022-09-04 20:35:00|11487|11473.9|11484.3|11471.6|11487.4|11473.9|11481|11465.1|45
1662324000000|2022-09-04 20:40:00|11482.7|11467.7|11486.1|11466|11486.1|11471.6|11479|11466|56
1662324300000|2022-09-04 20:45:00|11486|11467|11481.9|11467.6|11486|11471.6|11479.8|11463.2|57
1662324600000|2022-09-04 20:50:00|11483.1|11463.9|11481.1|11470.4|11487.7|11474|11480.8|11463.9|42
1662324900000|2022-09-04 20:55:00|11480.9|11472|11481.1|11472.1|11488.8|11472.1|11480.1|11466.5|30
1662325200000|2022-09-04 21:00:00|11482.1|11473.1|11497.4|11479|11497.9|11483.4|11482.1|11469.5|208
1662325500000|2022-09-04 21:05:00|11496.6|11479.4|11496|11480.2|11497.5|11481.5|11495.4|11476.9|132
1662325800000|2022-09-04 21:10:00|11495.3|11477.4|11491.9|11484.3|11497.8|11486.5|11489.9|11473.2|204
1662326100000|2022-09-04 21:15:00|11492.6|11484|11500.2|11491.3|11503.1|11493|11491.8|11481.3|328
1662326400000|2022-09-04 21:20:00|11501.3|11490.4|11500.5|11492.2|11501.8|11492.8|11496.5|11488.3|249
1662326700000|2022-09-04 21:25:00|11500.7|11492|11494.4|11483.4|11502.1|11494|11490.1|11479.1|328
1662327000000|2022-09-04 21:30:00|11494.5|11483.5|11494.7|11484.8|11503.7|11492.7|11492.1|11481.1|220
1662327300000|2022-09-04 21:35:00|11494.3|11483.7|11490.7|11484.8|11495.9|11488.1|11487.5|11477.8|230
1662327600000|2022-09-04 21:40:00|11493.4|11484.1|11493.3|11483.5|11495.4|11487|11490.2|11482.7|158
1662327900000|2022-09-04 21:45:00|11493.1|11483.2|11494.5|11485.4|11496.8|11487.1|11493.1|11482.1|131
1662328200000|2022-09-04 21:50:00|11495.7|11485.5|11493.1|11487.9|11497.3|11490.5|11491.2|11484.7|319
1662328500000|2022-09-04 21:55:00|11492.8|11487.8|11489|11482.3|11494.6|11488.1|11488.9|11480.9|184
1662328800000|2022-09-04 22:00:00|11488.8|11480.6|11491.2|11487.2|11498.5|11491.1|11486.3|11480|650
1662329100000|2022-09-04 22:05:00|11491|11487.3|11481.6|11478.3|11491.7|11487.6|11481.4|11475.8|531
1662329400000|2022-09-04 22:10:00|11481.3|11477.3|11482.7|11479.4|11485.8|11482.2|11480.6|11475.2|539
1662329700000|2022-09-04 22:15:00|11482.6|11479|11469.2|11465.9|11483.3|11480.3|11468.1|11464.6|1034
1662330000000|2022-09-04 22:20:00|11469.5|11465.5|11475|11472|11476.7|11473.6|11468.7|11465|805
1662330300000|2022-09-04 22:25:00|11474.7|11472.1|11474.7|11472.1|11483.3|11480|11474.3|11471.7|771
1662330600000|2022-09-04 22:30:00|11474.8|11472.2|11482.2|11479.5|11484.8|11482.2|11474.7|11472.1|998
1662330900000|2022-09-04 22:35:00|11482.3|11479.2|11483.8|11481.3|11484.8|11482.4|11479.7|11477.2|814
1662331200000|2022-09-04 22:40:00|11483.7|11481.5|11482.8|11480.7|11485.3|11483.2|11480.5|11478.4|600
1662331500000|2022-09-04 22:45:00|11482.5|11481|11481.9|11479.2|11483.2|11481|11475.7|11472.6|645
1662331800000|2022-09-04 22:50:00|11482|11479.1|11484.7|11482.1|11485.9|11483.6|11481|11478.3|594
1662332100000|2022-09-04 22:55:00|11484.6|11482|11481.5|11480|11486.1|11484|11481.4|11479.4|545
1662332400000|2022-09-04 23:00:00|11481.8|11479.6|11485.7|11484.2|11486.8|11484.8|11481.4|11479.5|458
1662332700000|2022-09-04 23:05:00|11485.6|11484.1|11483.5|11482|11487.6|11486.1|11482.8|11481.3|336
1662333000000|2022-09-04 23:10:00|11483.4|11481.9|11479.8|11478.3|11485.1|11483.6|11479.5|11478|341
1662333300000|2022-09-04 23:15:00|11479.9|11478.4|11479.2|11477.7|11483|11481.5|11478.3|11476.9|381
1662333600000|2022-09-04 23:20:00|11479.3|11477.8|11483.8|11482.9|11484.4|11483|11479.3|11477.8|406
1662333900000|2022-09-04 23:25:00|11483.9|11483|11480.9|11479.4|11485.3|11484.1|11480.2|11478.7|355
1662334200000|2022-09-04 23:30:00|11480.8|11479.3|11476.8|11475.3|11481.6|11480|11475.8|11474.3|526
1662334500000|2022-09-04 23:35:00|11476.7|11475.2|11476.9|11475.4|11477.1|11475.6|11474.7|11473.2|310
1662334800000|2022-09-04 23:40:00|11477|11475.5|11477.8|11476.3|11479.7|11477.9|11476.1|11474.6|417
1662335100000|2022-09-04 23:45:00|11477.4|11475.9|11477.6|11476.1|11478.3|11476.8|11475.3|11473.6|502
1662335400000|2022-09-04 23:50:00|11477.7|11476.2|11477.4|11475.9|11481|11479.5|11476.4|11475|627
1662335700000|2022-09-04 23:55:00|11477.5|11476|11473.7|11472.2|11477.7|11476.5|11473.4|11472.1|503
1662336000000|2022-09-05 00:00:00|11473.6|11472.1|11486.1|11485.2|11487.5|11486|11473.3|11472.1|819
1662336300000|2022-09-05 00:05:00|11485.4|11484.5|11490.2|11488.7|11492.2|11490.7|11485.4|11484.5|627
1662336600000|2022-09-05 00:10:00|11490.3|11488.8|11489.5|11488|11490.9|11490|11487.4|11486.2|501
1662336900000|2022-09-05 00:15:00|11489.4|11487.9|11482.8|11481.3|11489.4|11488.1|11482.5|11481|646
1662337200000|2022-09-05 00:20:00|11482.7|11481.2|11480.9|11480|11484.7|11483.5|11480.1|11478.6|517
1662337500000|2022-09-05 00:25:00|11481.1|11479.6|11480.1|11479.2|11481.4|11480.2|11477.5|11476.5|458
1662337800000|2022-09-05 00:30:00|11480.2|11479.3|11480.4|11479.5|11484.6|11483.3|11479.8|11478.9|469
1662338100000|2022-09-05 00:35:00|11480.8|11479.9|11479.3|11477.8|11482.2|11481|11475.5|11474.3|529
1662338400000|2022-09-05 00:40:00|11479.5|11478|11482.4|11480.9|11484|11482.8|11479.3|11477.8|413
1662338700000|2022-09-05 00:45:00|11482.3|11480.8|11480.6|11479.1|11485.6|11484.6|11478.4|11477.5|531
1662339000000|2022-09-05 00:50:00|11480.5|11479.6|11482.1|11480.6|11482.7|11481.5|11478.5|11477|630
1662339300000|2022-09-05 00:55:00|11482.5|11481|11480.3|11479.4|11484.4|11483.3|11480.2|11479.1|542
1662339600000|2022-09-05 01:00:00|11480.4|11479.5|11485.3|11484.4|11488.8|11487.9|11480.3|11479.4|633
1662339900000|2022-09-05 01:05:00|11485.4|11484.5|11483.8|11482.3|11486|11484.6|11481.6|11480.4|568
1662340200000|2022-09-05 01:10:00|11483.7|11482.2|11490.1|11488.6|11490.7|11489.3|11482.4|11481.5|535
1662340500000|2022-09-05 01:15:00|11489.8|11488.3|11492.5|11491.6|11493.7|11492.7|11487.6|11486.2|629
1662340800000|2022-09-05 01:20:00|11492.3|11491.4|11483.5|11482.6|11492.3|11491.4|11483.5|11482.5|646
1662341100000|2022-09-05 01:25:00|11483.6|11482.7|11482.3|11481.4|11484.8|11483.6|11480.9|11479.4|679
1662341400000|2022-09-05 01:30:00|11482.4|11481.5|11488.9|11487.4|11488.9|11487.7|11481.3|11480|685
1662341700000|2022-09-05 01:35:00|11489.3|11487.8|11488|11487.1|11491.3|11490.2|11486.3|11485.4|532
1662342000000|2022-09-05 01:40:00|11488.3|11487.4|11486.1|11484.6|11489.9|11488.8|11483.9|11483|512
1662342300000|2022-09-05 01:45:00|11486.2|11484.7|11485.6|11484.1|11488.6|11487.1|11483.2|11481.8|535
1662342600000|2022-09-05 01:50:00|11485.5|11484|11485.4|11484.5|11487.6|11486.4|11483.5|11482.6|559
1662342900000|2022-09-05 01:55:00|11485.5|11484.6|11485.2|11484.3|11489.6|11488.4|11482.1|11481.1|523
1662343200000|2022-09-05 02:00:00|11485.3|11484.4|11482.6|11481.1|11487.6|11486.6|11480.5|11479.3|538
1662343500000|2022-09-05 02:05:00|11482.7|11481.2|11478.1|11477.2|11482.8|11481.6|11477.3|11476.4|612
1662343800000|2022-09-05 02:10:00|11478.2|11477.3|11474.7|11473.8|11480.5|11479.6|11474.5|11473.4|647
1662344100000|2022-09-05 02:15:00|11475.2|11473.7|11471.3|11469.8|11476.7|11475.4|11471.2|11469.7|648
1662344400000|2022-09-05 02:20:00|11471.1|11469.6|11464.4|11462.9|11472.7|11471.3|11463.8|11462.7|562
1662344700000|2022-09-05 02:25:00|11464.5|11463|11472.9|11471.4|11473|11471.9|11459.1|11457.6|610
1662345000000|2022-09-05 02:30:00|11472.5|11471.6|11466.4|11464.9|11473.3|11471.9|11466.4|11464.9|498
1662345300000|2022-09-05 02:35:00|11466.9|11465.4|11468.8|11467.3|11471.3|11470.4|11466.2|11464.7|504
1662345600000|2022-09-05 02:40:00|11468.9|11467.4|11469.2|11467.7|11470.7|11469.2|11466.4|11465.3|456
1662345900000|2022-09-05 02:45:00|11469.1|11467.6|11471.5|11470|11471.8|11470.9|11468.7|11467.2|469
1662346200000|2022-09-05 02:50:00|11471.4|11469.9|11473.7|11472.8|11476.2|11475.2|11468.5|11467.6|520
1662346500000|2022-09-05 02:55:00|11473.8|11472.9|11478.5|11477|11478.8|11477.6|11473.5|11472.3|484
1662346800000|2022-09-05 03:00:00|11478.2|11477.3|11473.8|11472.9|11478.8|11477.9|11472.2|11471.3|490
1662347100000|2022-09-05 03:05:00|11473.5|11472.6|11472.7|11471.8|11475.2|11474.3|11471.9|11470.6|376
1662347400000|2022-09-05 03:10:00|11472.6|11471.7|11474.5|11473|11475.7|11474.6|11472.5|11471.4|361
1662347700000|2022-09-05 03:15:00|11474.3|11473.4|11478.7|11477.2|11478.9|11477.6|11473.3|11472.4|389
1662348000000|2022-09-05 03:20:00|11478.6|11477.1|11478.3|11477.4|11480.4|11479.3|11476.4|11475.2|349
1662348300000|2022-09-05 03:25:00|11478.7|11477.2|11477.6|11476.7|11480.5|11479.4|11477.1|11475.9|373
1662348600000|2022-09-05 03:30:00|11477.9|11476.4|11476.4|11475.5|11478|11477|11475.4|11474.5|417
1662348900000|2022-09-05 03:35:00|11476.1|11475.2|11479.6|11478.7|11479.9|11478.7|11476.1|11475.2|285
1662349200000|2022-09-05 03:40:00|11479.4|11478.5|11478.5|11477.6|11480.8|11479.6|11476.8|11475.9|462
1662349500000|2022-09-05 03:45:00|11478.4|11477.5|11477.3|11476.4|11479.5|11478.6|11476.8|11475.6|341
1662349800000|2022-09-05 03:50:00|11477.4|11476.5|11477.2|11476.3|11477.7|11476.6|11476.1|11474.9|363
1662350100000|2022-09-05 03:55:00|11477.4|11476.5|11473|11472.1|11477.8|11476.6|11473|11472|348
1662350400000|2022-09-05 04:00:00|11473.1|11472.2|11470.4|11468.9|11473.5|11472.6|11470.1|11468.8|395
1662350700000|2022-09-05 04:05:00|11470.5|11469|11470.7|11469.8|11470.9|11470|11466.1|11464.9|395
1662351000000|2022-09-05 04:10:00|11470.9|11470|11469.9|11468.4|11471.4|11470.3|11468.2|11467|327
1662351300000|2022-09-05 04:15:00|11470|11468.5|11466.5|11465.6|11470.1|11469.2|11465.1|11464.2|342
1662351600000|2022-09-05 04:20:00|11466.4|11465.5|11466.7|11465.2|11467.8|11466.6|11462.1|11461|386
1662351900000|2022-09-05 04:25:00|11466.8|11465.3|11468|11467.1|11469.6|11468.7|11466.4|11465.3|350
1662352200000|2022-09-05 04:30:00|11468.1|11467.2|11469.5|11468.6|11469.9|11468.9|11465|11463.9|373
1662352500000|2022-09-05 04:35:00|11469.3|11468.4|11467.5|11466.6|11469.8|11468.9|11466.3|11465.1|294
1662352800000|2022-09-05 04:40:00|11467.4|11466.5|11461.8|11460.9|11467.5|11466.6|11461.6|11460.7|469
1662353100000|2022-09-05 04:45:00|11462.4|11461.5|11457.5|11456.6|11462.4|11461.5|11457.3|11456.2|460
1662353400000|2022-09-05 04:50:00|11457.6|11456.7|11467.9|11466.4|11468.8|11467.5|11457.3|11456.3|380
1662353700000|2022-09-05 04:55:00|11468|11466.5|11465.5|11464|11468.2|11466.7|11465.5|11464|303
1662354000000|2022-09-05 05:00:00|11464.9|11463.5|11453.5|11452|11465.7|11464.2|11452.1|11450.6|565
1662354300000|2022-09-05 05:05:00|11453.3|11451.8|11452.2|11450.7|11458|11456.5|11450.7|11449.1|832
1662354600000|2022-09-05 05:10:00|11452.1|11450.6|11451.8|11450.9|11456.5|11455.6|11451.7|11450.5|564
1662354900000|2022-09-05 05:15:00|11451.7|11450.8|11453.9|11453|11457.4|11456.5|11451.5|11450.2|502
1662355200000|2022-09-05 05:20:00|11454|11453.1|11452.4|11450.9|11454|11453.1|11451.1|11449.9|537
1662355500000|2022-09-05 05:25:00|11452.3|11450.8|11446.7|11445.2|11452.8|11451.5|11445.3|11444.3|562
1662355800000|2022-09-05 05:30:00|11446.5|11445|11449.5|11448|11451.7|11450.4|11446.5|11445|526
1662356100000|2022-09-05 05:35:00|11449.3|11448.4|11448.5|11447.6|11452.9|11451.4|11445.8|11444.9|505
1662356400000|2022-09-05 05:40:00|11448.4|11447.5|11444.7|11443.8|11453.6|11452.7|11444.3|11443.1|415
1662356700000|2022-09-05 05:45:00|11444.6|11443.7|11448.9|11447.4|11450.2|11449.2|11444.4|11443.5|506
1662357000000|2022-09-05 05:50:00|11448.8|11447.3|11454.8|11453.3|11455.3|11453.8|11448.5|11447.3|430
1662357300000|2022-09-05 05:55:00|11454.7|11453.2|11453.1|11451.6|11454.9|11453.8|11447.4|11446.5|573
1662357600000|2022-09-05 06:00:00|11452.7|11451.2|11453.8|11452.3|11453.8|11452.3|11444.4|11443.5|730
1662357900000|2022-09-05 06:05:00|11453.9|11452.4|11459.1|11458.2|11460.5|11459.3|11450|11448.8|690
1662358200000|2022-09-05 06:10:00|11459|11458.1|11464.4|11463.5|11464.6|11463.5|11458|11457.1|569
1662358500000|2022-09-05 06:15:00|11464.3|11463.4|11461.2|11460.3|11465.5|11464.6|11460.6|11459.7|610
1662358800000|2022-09-05 06:20:00|11461.3|11460.4|11466.9|11466|11467|11466.1|11460.8|11459.9|546
1662359100000|2022-09-05 06:25:00|11467|11466.1|11466.6|11465.1|11468.4|11467.5|11462.8|11461.8|609
1662359400000|2022-09-05 06:30:00|11466.3|11465.4|11460.5|11459.6|11467.5|11466.3|11457.2|11456.3|644
1662359700000|2022-09-05 06:35:00|11460.1|11459.2|11467.6|11466.7|11468.9|11467.9|11458.9|11458|565
1662360000000|2022-09-05 06:40:00|11467.5|11466.6|11469.4|11468.5|11469.8|11468.8|11465|11463.6|537
1662360300000|2022-09-05 06:45:00|11469.5|11468.6|11475|11474.1|11475.3|11474.3|11468.3|11467.1|542
1662360600000|2022-09-05 06:50:00|11475.1|11474.2|11485|11484.1|11488|11486.5|11475|11474|756
1662360900000|2022-09-05 06:55:00|11484.5|11483.6|11476.2|11475.3|11484.7|11483.8|11473.4|11472.2|647
1662361200000|2022-09-05 07:00:00|11476.3|11475.4|11465.9|11465|11479.7|11478.8|11465.8|11464.9|672
1662361500000|2022-09-05 07:05:00|11466.3|11464.8|11469.1|11468.2|11470.5|11469.6|11463|11461.8|756
1662361800000|2022-09-05 07:10:00|11468.5|11467.6|11467.1|11465.6|11472.9|11471.8|11464.7|11463.7|763
1662362100000|2022-09-05 07:15:00|11466.9|11465.4|11472.1|11471.2|11472.6|11471.5|11462|11460.5|708
1662362400000|2022-09-05 07:20:00|11472.2|11471.3|11470|11469.1|11477.4|11476.5|11468.7|11467.7|691
1662362700000|2022-09-05 07:25:00|11469.3|11468.5|11466.6|11465.7|11469.8|11468.5|11463.2|11462.3|645
1662363000000|2022-09-05 07:30:00|11466.7|11465.8|11473.9|11473|11482.3|11481.2|11466|11465.1|769
1662363300000|2022-09-05 07:35:00|11473.8|11472.9|11476.5|11475|11479.2|11478.1|11473.2|11472.3|776
1662363600000|2022-09-05 07:40:00|11476.2|11475.3|11476.3|11474.8|11478|11477.1|11474.3|11473.1|620
1662363900000|2022-09-05 07:45:00|11475.5|11474.6|11478.1|11476.6|11480.3|11479.3|11474.3|11473.4|560
1662364200000|2022-09-05 07:50:00|11477.5|11476|11476.7|11475.2|11479.2|11478.3|11472.8|11471.8|618
1662364500000|2022-09-05 07:55:00|11476.9|11475.4|11478.6|11477.7|11479.2|11478.1|11473.2|11472.3|606
1662364800000|2022-09-05 08:00:00|11478.7|11477.8|11473.6|11472.1|11481.1|11480.2|11471.6|11470.7|686
1662365100000|2022-09-05 08:05:00|11473.7|11472.2|11484|11482.5|11484.4|11483.4|11471.7|11470.6|700
1662365400000|2022-09-05 08:10:00|11484.1|11482.6|11486.6|11485.7|11489.5|11488.6|11481.6|11480.6|597
1662365700000|2022-09-05 08:15:00|11486.3|11485.4|11487.2|11486.3|11492.4|11491|11485.9|11485|568
1662366000000|2022-09-05 08:20:00|11486.9|11486|11486.9|11486|11488.5|11487.4|11483.6|11482.7|590
1662366300000|2022-09-05 08:25:00|11487|11486.1|11490.9|11487.9|11491.8|11490.6|11486|11485.1|729
1662366600000|2022-09-05 08:30:00|11490.7|11488|11486|11485.1|11490.8|11488.3|11481.5|11480|676
1662366900000|2022-09-05 08:35:00|11485.6|11484.7|11486.2|11484.7|11491.6|11490.7|11485.2|11484.3|543
1662367200000|2022-09-05 08:40:00|11486.4|11484.9|11488.7|11487.2|11489.8|11488.6|11482.5|11481.6|562
1662367500000|2022-09-05 08:45:00|11488.6|11487.1|11487.2|11486.3|11490.5|11489.4|11486.3|11484.8|581
1662367800000|2022-09-05 08:50:00|11487.3|11486.4|11490.3|11488.8|11494.4|11493.5|11486.8|11485.9|511
1662368100000|2022-09-05 08:55:00|11490.2|11488.7|11490.9|11490|11491.6|11490.5|11486.9|11486|439
1662368400000|2022-09-05 09:00:00|11491.1|11489.6|11492|11491.1|11493.1|11492.2|11487.6|11486.4|777
1662368700000|2022-09-05 09:05:00|11492.3|11491.4|11499.5|11498|11500.5|11499.6|11490.9|11489.6|611
1662369000000|2022-09-05 09:10:00|11499.1|11497.6|11499.1|11498.2|11500.2|11499.3|11496.1|11495.2|560
1662369300000|2022-09-05 09:15:00|11498.7|11497.8|11495|11494.1|11499.5|11498.5|11494.9|11493.7|514
1662369600000|2022-09-05 09:20:00|11495.4|11494.5|11505|11504.1|11505|11504.1|11493|11492.1|559
1662369900000|2022-09-05 09:25:00|11505.2|11504.3|11500.8|11499.9|11509.3|11508.2|11498.1|11496.6|536
1662370200000|2022-09-05 09:30:00|11500.6|11499.7|11497.3|11496.4|11502.6|11501.4|11495.1|11494.2|479
1662370500000|2022-09-05 09:35:00|11497.2|11496.3|11504.6|11503.1|11504.7|11503.4|11497|11496.1|532
1662370800000|2022-09-05 09:40:00|11504.7|11503.2|11506.1|11505.2|11507.7|11506.6|11502.4|11501.1|504
1662371100000|2022-09-05 09:45:00|11506.3|11505.4|11509.9|11509|11510.4|11509.5|11503.2|11502.1|584
1662371400000|2022-09-05 09:50:00|11509.8|11508.9|11511.8|11510.9|11512.3|11511.4|11507.5|11506.6|545
1662371700000|2022-09-05 09:55:00|11511.7|11510.8|11512.6|11511.7|11513.6|11512.7|11509.3|11508.4|484
1662372000000|2022-09-05 10:00:00|11512.5|11511.6|11513.5|11512.6|11515.4|11514.4|11510.9|11510|458
1662372300000|2022-09-05 10:05:00|11513.4|11512.5|11509.7|11508.8|11514.5|11513.6|11509.6|11508.7|372
1662372600000|2022-09-05 10:10:00|11510.2|11509.3|11513.7|11512.2|11513.7|11512.5|11509.4|11508.5|420
1662372900000|2022-09-05 10:15:00|11513.3|11512.4|11511.5|11510.6|11515.8|11514.9|11510.3|11509.2|500
1662373200000|2022-09-05 10:20:00|11511.4|11510.5|11517.7|11516.8|11519.2|11518.3|11511.4|11510.5|529
1662373500000|2022-09-05 10:25:00|11517.6|11516.7|11511.9|11511|11519.6|11518.4|11511.9|11511|463
1662373800000|2022-09-05 10:30:00|11511.8|11510.9|11512.3|11511.4|11513.3|11512.4|11510.3|11509.4|504
1662374100000|2022-09-05 10:35:00|11512.2|11511.3|11513.6|11512.7|11518|11517.1|11508.8|11507.9|453
1662374400000|2022-09-05 10:40:00|11513.5|11512.6|11514.7|11513.8|11516.8|11515.9|11512.7|11511.8|396
1662374700000|2022-09-05 10:45:00|11514.6|11513.7|11511.7|11510.8|11515.5|11514.5|11511.3|11510.4|394
1662375000000|2022-09-05 10:50:00|11511.6|11510.7|11511.3|11510.4|11513.5|11512.6|11508.9|11507.9|366
1662375300000|2022-09-05 10:55:00|11511.2|11510.3|11509.1|11508.2|11512.2|11511.3|11505.9|11505|527
1662375600000|2022-09-05 11:00:00|11509.2|11508.3|11516.1|11514.6|11517.9|11517|11509.1|11508.2|492
1662375900000|2022-09-05 11:05:00|11515.8|11514.9|11506.2|11505.3|11516.6|11515.4|11506|11504.8|416
1662376200000|2022-09-05 11:10:00|11506.1|11505.2|11502|11501.1|11506.1|11505.2|11501.9|11501|366
1662376500000|2022-09-05 11:15:00|11501.9|11501|11497.7|11496.8|11503.6|11502.6|11497.6|11496.7|422
1662376800000|2022-09-05 11:20:00|11497.6|11496.7|11496.7|11495.8|11499.4|11498.3|11496.2|11495.3|587
1662377100000|2022-09-05 11:25:00|11497.2|11495.7|11493.2|11491.7|11497.2|11495.8|11490.6|11489.5|568
1662377400000|2022-09-05 11:30:00|11493.1|11491.6|11494.9|11493.4|11495.9|11494.7|11491.5|11490|467
1662377700000|2022-09-05 11:35:00|11494.8|11493.3|11501.9|11500.4|11504.4|11502.9|11492.9|11491.4|496
1662378000000|2022-09-05 11:40:00|11502|11500.5|11505.7|11504.2|11505.7|11504.2|11497.1|11495.8|503
1662378300000|2022-09-05 11:45:00|11505.9|11504.4|11501|11499.5|11508.9|11507.6|11500.9|11499.4|461
1662378600000|2022-09-05 11:50:00|11501.1|11499.6|11503|11501.5|11505.9|11504.8|11500.3|11499.2|418
1662378900000|2022-09-05 11:55:00|11503.1|11501.6|11507.1|11506.2|11507.4|11506.4|11502.6|11501.2|524
1662379200000|2022-09-05 12:00:00|11507|11506.1|11506|11505.1|11509.8|11508.9|11501.7|11500.5|600
1662379500000|2022-09-05 12:05:00|11506.4|11505.5|11498.7|11497.8|11508.3|11507.1|11498.5|11497.5|478
1662379800000|2022-09-05 12:10:00|11498.8|11497.9|11488|11487.1|11501|11500|11484.7|11483.4|644
1662380100000|2022-09-05 12:15:00|11487.9|11487|11489.7|11488.2|11491.5|11490.2|11486.3|11485|658
1662380400000|2022-09-05 12:20:00|11489.9|11488.4|11488.4|11486.9|11494.7|11493.4|11487|11485.8|644
1662380700000|2022-09-05 12:25:00|11488.1|11487.2|11488.8|11487.9|11491.2|11490.2|11486.1|11485.1|672
1662381000000|2022-09-05 12:30:00|11488.7|11487.8|11488.7|11487.2|11491.5|11490.3|11487.9|11486.4|551
1662381300000|2022-09-05 12:35:00|11488.8|11487.3|11486|11484.5|11491.2|11490.1|11483.9|11483|547
1662381600000|2022-09-05 12:40:00|11485.2|11484.3|11488|11487.1|11488.4|11487.5|11480.9|11480|579
1662381900000|2022-09-05 12:45:00|11488.1|11487.2|11492.2|11491.3|11495|11494.1|11485.5|11484.3|592
1662382200000|2022-09-05 12:50:00|11492.1|11491.2|11490.9|11490|11496.5|11495.2|11489.6|11488.6|569
1662382500000|2022-09-05 12:55:00|11491.1|11490.2|11491.5|11490.6|11494.2|11493.3|11488.5|11487|445
1662382800000|2022-09-05 13:00:00|11491.7|11490.8|11498.9|11498|11502.2|11501.2|11491.7|11490.8|650
1662383100000|2022-09-05 13:05:00|11498.8|11497.9|11501.1|11499.6|11503.6|11502.2|11498.8|11497.9|538
1662383400000|2022-09-05 13:10:00|11501.3|11499.8|11500.6|11499.7|11502.3|11501.4|11500|11498.7|444
1662383700000|2022-09-05 13:15:00|11500.5|11499.6|11500.3|11499.4|11502.3|11501.4|11499.8|11498.8|404
1662384000000|2022-09-05 13:20:00|11500.4|11499.5|11500.7|11499.8|11503.1|11502.2|11499.5|11498.4|443
1662384300000|2022-09-05 13:25:00|11501|11499.5|11501.5|11500.6|11502|11501|11497.9|11497|472
1662384600000|2022-09-05 13:30:00|11501.4|11500.5|11500.5|11499.6|11504|11503.1|11499.6|11498.7|506
1662384900000|2022-09-05 13:35:00|11500.7|11499.8|11501.4|11500.5|11503.7|11502.8|11499.1|11498.2|420
1662385200000|2022-09-05 13:40:00|11501.1|11500.2|11504.7|11503.2|11505.8|11504.6|11500.8|11499.5|396
1662385500000|2022-09-05 13:45:00|11504.8|11503.3|11509.8|11508.3|11509.8|11508.7|11503.6|11502.3|404
1662385800000|2022-09-05 13:50:00|11509.7|11508.2|11511.9|11510.4|11513.2|11511.9|11509.2|11508.1|429
1662386100000|2022-09-05 13:55:00|11511.8|11510.3|11515.2|11514.3|11515.5|11514.3|11509|11508.1|470
1662386400000|2022-09-05 14:00:00|11515|11514.1|11511.1|11510.2|11516.5|11515.4|11510.9|11510|498
1662386700000|2022-09-05 14:05:00|11511.2|11510.3|11503.5|11502.6|11511.2|11510.3|11501.8|11500.7|569
1662387000000|2022-09-05 14:10:00|11503.6|11502.7|11513.4|11511.9|11513.4|11512|11503.5|11502.6|476
1662387300000|2022-09-05 14:15:00|11513.1|11512.2|11511.5|11510.6|11513.4|11512.5|11509.3|11508.2|422
1662387600000|2022-09-05 14:20:00|11511.9|11511|11512.2|11511.3|11513.3|11512.1|11508.9|11508|434
1662387900000|2022-09-05 14:25:00|11512.1|11511.2|11510.4|11509.5|11512.8|11511.7|11509.8|11508.7|395
1662388200000|2022-09-05 14:30:00|11510.3|11509.4|11515.2|11514.3|11516.4|11515.5|11509.2|11507.9|529
1662388500000|2022-09-05 14:35:00|11515.1|11514.2|11516.8|11515.3|11519|11517.8|11514.9|11513.8|513
1662388800000|2022-09-05 14:40:00|11516.7|11515.2|11517.2|11515.7|11518.1|11517.2|11514.4|11513.2|372
1662389100000|2022-09-05 14:45:00|11517.3|11515.8|11515.8|11514.3|11518.7|11517.5|11515.5|11514.3|471
1662389400000|2022-09-05 14:50:00|11515.9|11514.4|11510|11509.1|11515.9|11514.4|11509|11507.9|455
1662389700000|2022-09-05 14:55:00|11509.9|11509|11506.5|11505.6|11511.9|11510.7|11503.9|11502.8|585
1662390000000|2022-09-05 15:00:00|11506.6|11505.7|11511.5|11510.6|11515.2|11514.1|11506.3|11505.2|605
1662390300000|2022-09-05 15:05:00|11511.7|11510.8|11510.5|11509|11513.6|11512.5|11509.4|11508.3|358
1662390600000|2022-09-05 15:10:00|11510.3|11509.4|11509.5|11508|11511.5|11510.3|11505.6|11504.6|383
1662390900000|2022-09-05 15:15:00|11509.6|11508.1|11507.8|11506.3|11512|11510.9|11507.6|11506.1|454
1662391200000|2022-09-05 15:20:00|11507.7|11506.2|11506.7|11505.2|11507.8|11506.6|11504|11503|397
1662391500000|2022-09-05 15:25:00|11506.5|11505|11507.3|11506.4|11507.7|11506.8|11504.3|11503.1|404
1662391800000|2022-09-05 15:30:00|11507.2|11506.3|11510.4|11509.5|11511|11510.1|11505|11504.1|427
1662392100000|2022-09-05 15:35:00|11510|11509.1|11505.4|11504.5|11510.7|11509.7|11505.2|11504.1|338
1662392400000|2022-09-05 15:40:00|11505.3|11504.4|11507.3|11506.4|11507.9|11507|11505.3|11504.4|291
1662392700000|2022-09-05 15:45:00|11507.4|11506.5|11512.4|11511.5|11513.5|11512.5|11505.5|11504.6|322
1662393000000|2022-09-05 15:50:00|11512.6|11511.7|11516.6|11515.7|11516.7|11515.7|11512.2|11511.3|358
1662393300000|2022-09-05 15:55:00|11516.7|11515.8|11518.1|11517.2|11520.4|11519.5|11516.6|11515.5|448
1662393600000|2022-09-05 16:00:00|11518|11517.1|11515.6|11514.7|11519.9|11518.7|11515.3|11514.3|466
1662393900000|2022-09-05 16:05:00|11515.7|11514.8|11516.7|11515.8|11516.8|11515.9|11514.7|11513.3|359
1662394200000|2022-09-05 16:10:00|11516.6|11515.7|11519.6|11518.7|11520.1|11519|11516.6|11515.4|266
1662394500000|2022-09-05 16:15:00|11519.5|11518.6|11517.2|11516.3|11520.3|11519.1|11517|11515.8|261
1662394800000|2022-09-05 16:20:00|11517.3|11516.4|11519.7|11518.8|11520.6|11519.5|11517.1|11516|272
1662395100000|2022-09-05 16:25:00|11519.6|11518.7|11521.6|11520.1|11521.8|11520.7|11519.4|11518.3|206
1662395400000|2022-09-05 16:30:00|11521.7|11520.2|11517|11516.1|11521.7|11520.4|11516.2|11515.1|283
1662395700000|2022-09-05 16:35:00|11517.1|11516.2|11514.7|11513.8|11517.5|11516.4|11514.5|11513.1|260
1662396000000|2022-09-05 16:40:00|11514.8|11513.9|11514.2|11513.3|11515.3|11514.2|11514.1|11513|240
1662396300000|2022-09-05 16:45:00|11514.1|11513.2|11516.4|11514.9|11516.7|11515.5|11513|11511.9|207
1662396600000|2022-09-05 16:50:00|11516.3|11515.4|11516|11514.5|11517.2|11515.9|11515.7|11514.2|138
1662396900000|2022-09-05 16:55:00|11516.1|11514.6|11516.1|11514.6|11517.1|11515.6|11514.7|11513.2|236
1662397200000|2022-09-05 17:00:00|11515.8|11514.3|11515.9|11515|11516.6|11515.1|11515.5|11513.9|193
1662397500000|2022-09-05 17:05:00|11516|11515.1|11516|11514.5|11516.3|11515.1|11515.7|11514.2|130
1662397800000|2022-09-05 17:10:00|11516.1|11514.6|11516.1|11514.6|11516.3|11515.2|11515.8|11514.5|101
1662398100000|2022-09-05 17:15:00|11516.2|11514.7|11517.5|11516|11517.6|11516.4|11515.1|11513.8|147
1662398400000|2022-09-05 17:20:00|11517.4|11515.9|11516.1|11514.6|11517.5|11516|11515.9|11514.5|114
1662398700000|2022-09-05 17:25:00|11516.2|11514.7|11516.8|11515.3|11517.3|11515.8|11516.1|11514.6|137
1662399000000|2022-09-05 17:30:00|11516.6|11515.1|11516.7|11515.8|11517.1|11516|11515.3|11514.3|155
1662399300000|2022-09-05 17:35:00|11516.6|11515.7|11517.4|11515.9|11517.7|11516.2|11515.6|11514.5|118
1662399600000|2022-09-05 17:40:00|11517.3|11515.8|11517.8|11516.3|11518.1|11516.8|11516.7|11515.4|194
1662399900000|2022-09-05 17:45:00|11517.9|11516.4|11517.8|11516.3|11517.9|11516.7|11516.2|11515.1|193
1662400200000|2022-09-05 17:50:00|11517.9|11516.4|11516.6|11515.1|11518|11516.7|11516.1|11514.9|126
1662400500000|2022-09-05 17:55:00|11516.7|11515.2|11517.6|11516.1|11518.3|11516.8|11516.3|11514.6|145
1662400800000|2022-09-05 18:00:00|11517.7|11515.6|11519.3|11517.8|11519.7|11518.2|11517.4|11515.6|231
1662401100000|2022-09-05 18:05:00|11519.2|11517.7|11519.6|11518.1|11520.4|11518.9|11518.9|11517.5|112
1662401400000|2022-09-05 18:10:00|11519.5|11518|11518.3|11516.8|11519.6|11518.1|11518.1|11516.6|115
1662401700000|2022-09-05 18:15:00|11518.4|11516.9|11519.3|11517.8|11519.6|11518.4|11518.3|11516.8|88
1662402000000|2022-09-05 18:20:00|11519.4|11517.9|11517.9|11517|11519.6|11518.1|11517.2|11515.7|119
1662402300000|2022-09-05 18:25:00|11517.7|11516.2|11518|11516.5|11518.2|11516.8|11516.9|11515.4|194
1662402600000|2022-09-05 18:30:00|11517.9|11516.4|11516.2|11514.7|11517.9|11516.4|11516|11514.5|118
1662402900000|2022-09-05 18:35:00|11516.1|11514.6|11515.7|11514.2|11516.2|11514.7|11515.3|11514|97
1662403200000|2022-09-05 18:40:00|11515.4|11514.5|11516.3|11514.8|11516.4|11515.1|11515.2|11513.6|99
1662403500000|2022-09-05 18:45:00|11516.1|11514.6|11517.6|11516.1|11517.9|11516.4|11515.5|11514|159
1662403800000|2022-09-05 18:50:00|11517.7|11516.2|11517.6|11516.1|11517.9|11516.6|11516.4|11514.9|144
1662404100000|2022-09-05 18:55:00|11517.5|11516|11517.2|11516.3|11517.6|11516.4|11516.4|11514.9|101
1662404400000|2022-09-05 19:00:00|11517.5|11516|11518|11516.5|11518.6|11516.9|11516.8|11514.7|171
1662404700000|2022-09-05 19:05:00|11517.9|11516.4|11517.2|11515.7|11518.6|11516.7|11516.8|11514.9|107
1662405000000|2022-09-05 19:10:00|11517.1|11515.6|11517.3|11515.8|11518.5|11516.6|11517|11515|135
1662405300000|2022-09-05 19:15:00|11517.2|11515.7|11517.4|11515.9|11517.7|11516|11517|11515.2|112
1662405600000|2022-09-05 19:20:00|11517.8|11515.5|11517.8|11516.3|11518.7|11516.7|11516.8|11514.9|167
1662405900000|2022-09-05 19:25:00|11517.9|11516.4|11516.4|11514.9|11518.8|11517.1|11514.1|11512.6|185
1662406200000|2022-09-05 19:30:00|11516.5|11515|11516.4|11514.9|11516.9|11515.3|11516.1|11514.3|98
1662406500000|2022-09-05 19:35:00|11516.3|11514.8|11516.2|11514.7|11516.5|11515.2|11515.8|11514.2|66
1662406800000|2022-09-05 19:40:00|11516.3|11514.8|11517.2|11515.7|11518.5|11516.9|11514.6|11512.7|222
1662407100000|2022-09-05 19:45:00|11517.3|11515.8|11515.6|11514.1|11518.5|11517.3|11514.6|11512.7|299
1662407400000|2022-09-05 19:50:00|11515.5|11514|11517.1|11515.6|11518.7|11516.8|11515.2|11513|324
1662407700000|2022-09-05 19:55:00|11517|11515.5|11518.3|11516.1|11518.8|11516.8|11516.9|11515|258
1662408000000|2022-09-05 20:00:00|11518.4|11516.2|11517.4|11515.3|11518.5|11517|11515.8|11513.5|527
1662408300000|2022-09-05 20:05:00|11517.6|11515.2|11515.4|11513.9|11517.6|11515.6|11514.9|11512.7|316
1662408600000|2022-09-05 20:10:00|11515.3|11513.8|11518|11515.7|11518.6|11516.6|11515.3|11513.1|358
1662408900000|2022-09-05 20:15:00|11517.7|11516.2|11516.5|11515|11518.2|11516.4|11516.2|11514.5|288
1662409200000|2022-09-05 20:20:00|11516.4|11514.9|11517.8|11516.3|11518.6|11516.6|11514.9|11513.1|336
1662409500000|2022-09-05 20:25:00|11517.6|11516.1|11519|11516.9|11520.1|11518|11516.5|11515|440
1662409800000|2022-09-05 20:30:00|11518.5|11517|11519.5|11517.2|11519.8|11517.8|11518|11515.7|414
1662410100000|2022-09-05 20:35:00|11519.7|11517.4|11520|11518.5|11520.7|11518.7|11518.7|11516.6|467
1662410400000|2022-09-05 20:40:00|11520.4|11517.9|11520.8|11518.3|11520.9|11518.9|11519.7|11517.9|144
1662410700000|2022-09-05 20:45:00|11520.9|11518.2|11520.8|11517.9|11521.4|11519.3|11519.9|11517.4|267
1662411000000|2022-09-05 20:50:00|11520.7|11518|11519.9|11517.7|11521.3|11518.2|11518.6|11515.5|318
1662411300000|2022-09-05 20:55:00|11519.6|11517.5|11522.5|11511.5|11525|11520.5|11519.6|11511.1|407
1662411600000|2022-09-05 21:00:00|11522.4|11511.4|11522.2|11511.2|11522.6|11511.6|11521.4|11510.4|47
1662411900000|2022-09-05 21:05:00|11522.4|11511.4|11522|11511|11522.4|11511.4|11521.3|11510.3|56
1662412200000|2022-09-05 21:10:00|11521.1|11510.1|11521.8|11510.8|11523.1|11512.8|11520.1|11509.1|123
1662412500000|2022-09-05 21:15:00|11521.9|11510.9|11522.4|11511.4|11522.8|11512.9|11520.4|11509.7|124
1662412800000|2022-09-05 21:20:00|11522.3|11511.3|11523|11512|11525.8|11514.8|11519.5|11508.5|162
1662413100000|2022-09-05 21:25:00|11522.8|11511.8|11522.7|11512.9|11525.2|11514.5|11520.1|11509.5|141
1662413400000|2022-09-05 21:30:00|11521.4|11512.5|11522.3|11515.3|11524.8|11517.1|11521.3|11511.2|233
1662413700000|2022-09-05 21:35:00|11522.2|11514.5|11523|11514.6|11525.1|11518.3|11521.9|11512.7|270
1662414000000|2022-09-05 21:40:00|11522.9|11514.9|11522.7|11519.4|11525.4|11519.6|11521.8|11512.9|206
1662414300000|2022-09-05 21:45:00|11522.6|11519.3|11523.3|11520.2|11526.3|11520.2|11521.8|11518.3|193
1662414600000|2022-09-05 21:50:00|11523.8|11520|11523.3|11519.8|11524.3|11520|11522.7|11518.9|145
1662414900000|2022-09-05 21:55:00|11523.1|11519.9|11523.7|11519.6|11527.9|11520.5|11522.7|11516.6|560
1662415200000|2022-09-05 22:00:00|11523.8|11520|11523.4|11520.4|11525.5|11521.3|11521|11517.4|312
1662415500000|2022-09-05 22:05:00|11523.5|11520.3|11544.6|11540.8|11545.9|11542.7|11522.6|11520|386
1662415800000|2022-09-05 22:10:00|11544.7|11540.9|11551.7|11549|11554.9|11552|11541.2|11537.5|737
1662416100000|2022-09-05 22:15:00|11551.8|11549.8|11545.9|11543.4|11552.1|11549.8|11544.9|11542.6|647
1662416400000|2022-09-05 22:20:00|11546|11543.3|11565.5|11562.7|11568.3|11565.8|11544.5|11542|772
1662416700000|2022-09-05 22:25:00|11565.4|11562.9|11554.3|11552.1|11565.9|11563.1|11553.4|11550.9|757
1662417000000|2022-09-05 22:30:00|11554.5|11552|11549.3|11547.1|11554.6|11552.7|11548.4|11546.4|653
1662417300000|2022-09-05 22:35:00|11549.4|11547|11550.1|11547.8|11551.5|11549.5|11545.5|11543.8|562
1662417600000|2022-09-05 22:40:00|11549.9|11548.4|11550.6|11548.2|11553.6|11552.2|11548.2|11546.2|682
1662417900000|2022-09-05 22:45:00|11550.5|11548.1|11552.7|11550.4|11554.6|11552.3|11548|11545.9|613
1662418200000|2022-09-05 22:50:00|11552.6|11550.3|11555.6|11553|11555.7|11553.5|11548|11546.5|646
1662418500000|2022-09-05 22:55:00|11555.5|11552.9|11548.8|11546.7|11557.2|11554.8|11547|11545.2|530
1662418800000|2022-09-05 23:00:00|11549|11546.8|11548.4|11546.9|11550.3|11549|11547.5|11546|230
1662419100000|2022-09-05 23:05:00|11548.5|11547|11549|11548.1|11550.7|11549.2|11546.7|11545.2|241
1662419400000|2022-09-05 23:10:00|11549.3|11547.8|11548.6|11547.1|11550.9|11549.4|11547.3|11545.8|236
1662419700000|2022-09-05 23:15:00|11548.8|11547.3|11553.3|11551.8|11554|11552.5|11547.9|11547|314
1662420000000|2022-09-05 23:20:00|11553.4|11551.9|11556.4|11554.9|11558.6|11557.1|11553.3|11551.8|336
1662420300000|2022-09-05 23:25:00|11556.3|11554.8|11553.1|11551.6|11556.6|11555.1|11550.5|11549|217
1662420600000|2022-09-05 23:30:00|11553|11551.5|11551.7|11550.2|11554.2|11552.7|11551.1|11549.6|230
1662420900000|2022-09-05 23:35:00|11551.1|11549.6|11559.3|11557.8|11563.1|11561.6|11549.9|11548.4|260
1662421200000|2022-09-05 23:40:00|11559.2|11557.7|11561.2|11559.7|11564.7|11563.2|11559.2|11557.7|358
1662421500000|2022-09-05 23:45:00|11561.4|11559.9|11560.2|11558.7|11561.7|11560.2|11558.4|11556.9|334
1662421800000|2022-09-05 23:50:00|11561|11559.5|11562.6|11561.1|11562.9|11561.5|11560.7|11559.2|418
1662422100000|2022-09-05 23:55:00|11562.7|11561.2|11565.4|11563.9|11567|11565.6|11562.6|11561.1|364
1662422400000|2022-09-06 00:00:00|11566.3|11565.4|11564.2|11563.3|11570.2|11569.3|11560.7|11559.5|631
1662422700000|2022-09-06 00:05:00|11564.3|11563.4|11574|11573.1|11585.5|11584|11564.2|11563.3|775
1662423000000|2022-09-06 00:10:00|11573.9|11573|11574.7|11573.8|11575.9|11574.8|11571|11569.7|461
1662423300000|2022-09-06 00:15:00|11574.6|11573.7|11571.7|11570.2|11574.8|11573.9|11569|11567.5|534
1662423600000|2022-09-06 00:20:00|11571.6|11570.1|11576.1|11575.2|11578.4|11577.2|11570.9|11569.6|437
1662423900000|2022-09-06 00:25:00|11576.2|11575.3|11577.9|11576.4|11580.5|11579|11575.9|11574.4|401
1662424200000|2022-09-06 00:30:00|11580.2|11577|11582.6|11581.7|11583.2|11582.2|11579.6|11577|478
1662424500000|2022-09-06 00:35:00|11582.7|11581.8|11583.3|11582.4|11590.1|11589|11581.6|11580.4|473
1662424800000|2022-09-06 00:40:00|11583.2|11582.3|11582.7|11581.8|11587.4|11586.4|11582.3|11581|480
1662425100000|2022-09-06 00:45:00|11582.8|11581.9|11586.5|11585.6|11586.8|11585.6|11581|11579.5|463
1662425400000|2022-09-06 00:50:00|11586.3|11585.4|11588.2|11586.7|11589.6|11588.5|11581.5|11580.2|539
1662425700000|2022-09-06 00:55:00|11587.3|11587.3|11591|11590.1|11592.4|11590.9|11585.7|11584.5|551
1662426000000|2022-09-06 01:00:00|11590.9|11590|11585.7|11584.8|11591.1|11590.2|11583.5|11582.5|573
1662426300000|2022-09-06 01:05:00|11586|11585.1|11590.5|11589.6|11592.1|11591|11584.9|11583.6|508
1662426600000|2022-09-06 01:10:00|11590.7|11589.8|11593.7|11592.8|11594.2|11592.9|11589.3|11588|516
1662426900000|2022-09-06 01:15:00|11593.9|11592.4|11586.7|11585.8|11593.9|11592.4|11584.2|11583.3|636
1662427200000|2022-09-06 01:20:00|11586.8|11585.9|11595.3|11593.8|11596.6|11595.2|11586.5|11585.5|502
1662427500000|2022-09-06 01:25:00|11595.1|11593.6|11597.7|11596.2|11598|11596.5|11591.8|11590.8|489
1662427800000|2022-09-06 01:30:00|11597.6|11596.1|11593.4|11592.5|11598.7|11597.8|11592.7|11591.4|510
1662428100000|2022-09-06 01:35:00|11593.5|11592.6|11593.8|11592.9|11600.8|11599.9|11593.4|11592.3|487
1662428400000|2022-09-06 01:40:00|11593.7|11592.8|11594.6|11593.7|11598.1|11596.6|11591|11589.9|556
1662428700000|2022-09-06 01:45:00|11594.5|11593.6|11593.5|11592.6|11595.3|11594.1|11590.7|11589.5|565
1662429000000|2022-09-06 01:50:00|11593.8|11592.3|11593.6|11592.1|11596.5|11595.5|11592.5|11591.5|421
1662429300000|2022-09-06 01:55:00|11593.7|11592.2|11592.2|11591.3|11594|11592.8|11589.3|11588.3|485
1662429600000|2022-09-06 02:00:00|11592|11591.1|11588.9|11588|11592.3|11591.4|11588.9|11588|447
1662429900000|2022-09-06 02:05:00|11589|11588.1|11584.8|11583.9|11589.6|11588.3|11584.8|11583.9|418
1662430200000|2022-09-06 02:10:00|11584.9|11584|11581.7|11580.8|11584.9|11584|11580.7|11579.5|517
1662430500000|2022-09-06 02:15:00|11581.8|11580.9|11583.1|11582.2|11583.5|11582.6|11579.5|11578.3|422
1662430800000|2022-09-06 02:20:00|11583.2|11582.3|11580.5|11579.6|11584.6|11583.4|11579.8|11578.7|499
1662431100000|2022-09-06 02:25:00|11580.4|11579.5|11582.6|11581.7|11584|11583.1|11578.7|11577.6|489
1662431400000|2022-09-06 02:30:00|11582.3|11580.8|11583.8|11582.3|11584.1|11582.7|11578.6|11577.4|549
1662431700000|2022-09-06 02:35:00|11583.7|11582.8|11585.8|11584.9|11586.3|11585.1|11582.3|11581|378
1662432000000|2022-09-06 02:40:00|11585.7|11584.8|11588|11586.5|11588|11586.8|11584.6|11583.5|387
1662432300000|2022-09-06 02:45:00|11587.8|11586.9|11589.3|11588.4|11590|11588.9|11586.7|11585.8|343
1662432600000|2022-09-06 02:50:00|11589.5|11588.6|11588.7|11587.2|11590.2|11589|11586.6|11585.5|327
1662432900000|2022-09-06 02:55:00|11588.4|11587.5|11589.7|11588.8|11589.9|11588.8|11586.6|11585.4|315
1662433200000|2022-09-06 03:00:00|11589.5|11588.6|11582|11581.1|11589.8|11588.9|11581.6|11580.3|450
1662433500000|2022-09-06 03:05:00|11581.9|11581|11579.7|11578.8|11583.7|11582.8|11579.6|11578.7|412
1662433800000|2022-09-06 03:10:00|11579.6|11578.7|11578.9|11578|11580.1|11579|11577.2|11576.2|429
1662434100000|2022-09-06 03:15:00|11579.3|11578.4|11578.6|11577.7|11580.1|11579.2|11576|11575.1|331
1662434400000|2022-09-06 03:20:00|11578.7|11577.8|11578.6|11577.7|11580.6|11579.4|11577.6|11576.4|279
1662434700000|2022-09-06 03:25:00|11578.5|11577.6|11579.4|11577.9|11579.7|11578.5|11578.1|11576.9|281
1662435000000|2022-09-06 03:30:00|11579.2|11578.3|11576.1|11575.2|11579.7|11578.4|11575.5|11574.3|332
1662435300000|2022-09-06 03:35:00|11576|11575.1|11575.7|11574.8|11577.5|11576.3|11575.1|11574|233
1662435600000|2022-09-06 03:40:00|11575.8|11574.9|11569|11568.1|11576.1|11575.1|11568.8|11567.7|391
1662435900000|2022-09-06 03:45:00|11569.1|11568.2|11566.2|11565.3|11570.5|11569.4|11565.2|11564.3|423
1662436200000|2022-09-06 03:50:00|11566.3|11565.4|11566.8|11565.9|11568.1|11566.9|11565.7|11564.8|395
1662436500000|2022-09-06 03:55:00|11566.9|11566|11565.7|11564.8|11567.2|11566.3|11563.7|11562.7|352
1662436800000|2022-09-06 04:00:00|11566|11565.1|11563|11562.1|11566.3|11565.2|11560.4|11559.5|403
1662437100000|2022-09-06 04:05:00|11562.6|11561.7|11565.1|11564.2|11565.4|11564.4|11562.2|11561.3|299
1662437400000|2022-09-06 04:10:00|11565.2|11563.7|11566.9|11566|11567.7|11566.8|11564.8|11563.7|371
1662437700000|2022-09-06 04:15:00|11566.8|11565.9|11565.3|11564.4|11567.6|11566.6|11565.1|11563.9|353
1662438000000|2022-09-06 04:20:00|11565.4|11564.5|11568|11567.1|11568.4|11567.3|11564.7|11563.8|319
1662438300000|2022-09-06 04:25:00|11568.1|11567.2|11570.7|11569.2|11571.5|11570|11568|11566.6|386
1662438600000|2022-09-06 04:30:00|11570.8|11569.3|11568|11566.5|11572.4|11570.9|11562.8|11561.3|742
1662438900000|2022-09-06 04:35:00|11568.1|11566.6|11570.4|11569.5|11572.4|11571|11566.3|11564.8|617
1662439200000|2022-09-06 04:40:00|11570.5|11569.6|11569|11567.5|11571.7|11570.5|11567.9|11567|443
1662439500000|2022-09-06 04:45:00|11568.7|11567.8|11568.6|11567.7|11571|11569.5|11567.7|11566.8|416
1662439800000|2022-09-06 04:50:00|11568.7|11567.8|11567.7|11566.2|11574.3|11573.1|11567|11565.8|626
1662440100000|2022-09-06 04:55:00|11567.5|11566|11563.5|11562|11569.2|11567.9|11562.2|11561|615
1662440400000|2022-09-06 05:00:00|11563.7|11562.2|11563.5|11562.6|11566|11564.9|11561.2|11560.3|641
1662440700000|2022-09-06 05:05:00|11563.6|11562.7|11565.7|11564.8|11566.4|11565.5|11562.6|11561.7|409
1662441000000|2022-09-06 05:10:00|11565.8|11564.9|11566.1|11565.2|11566.9|11566|11562.7|11561.8|457
1662441300000|2022-09-06 05:15:00|11566|11565.1|11565|11564.1|11567.2|11566.3|11563.3|11562.1|370
1662441600000|2022-09-06 05:20:00|11565.2|11564.3|11570.8|11569.9|11570.9|11570|11565.1|11564.2|420
1662441900000|2022-09-06 05:25:00|11571.1|11570.2|11574.3|11572.8|11575.2|11574.3|11571|11570.1|446
1662442200000|2022-09-06 05:30:00|11574.1|11573.2|11579.8|11578.9|11583.4|11581.9|11573.2|11572.3|485
1662442500000|2022-09-06 05:35:00|11579.9|11579|11590.1|11588.6|11593.3|11591.8|11579.8|11578.9|487
1662442800000|2022-09-06 05:40:00|11589.9|11588.4|11589.1|11588.2|11591|11590.1|11584.3|11582.8|526
1662443100000|2022-09-06 05:45:00|11589|11588.1|11588.7|11587.8|11589.8|11588.3|11582.4|11581.5|578
1662443400000|2022-09-06 05:50:00|11588.6|11587.7|11585.6|11584.1|11589.8|11588.4|11583.3|11582|499
1662443700000|2022-09-06 05:55:00|11585.7|11584.7|11582.3|11580.8|11585.7|11584.8|11579.6|11578.4|513
1662444000000|2022-09-06 06:00:00|11582.6|11581.1|11576.1|11574.6|11584|11582.5|11574.6|11573.1|637
1662444300000|2022-09-06 06:05:00|11577.5|11576.6|11572.6|11571.1|11577.8|11576.6|11567.6|11566.5|695
1662444600000|2022-09-06 06:10:00|11572.7|11571.2|11568.2|11566.7|11573.9|11572.6|11566.9|11566|647
1662444900000|2022-09-06 06:15:00|11568.1|11566.6|11570.7|11569.2|11571.3|11570.2|11565.4|11564|666
1662445200000|2022-09-06 06:20:00|11570.5|11569|11580.8|11579.3|11580.8|11579.8|11569.6|11568.6|621
1662445500000|2022-09-06 06:25:00|11580.7|11579.2|11574|11572.5|11582.3|11581.4|11573.2|11571.9|525
1662445800000|2022-09-06 06:30:00|11574.3|11572.8|11570.4|11568.9|11575.8|11574.5|11568.6|11567.5|642
1662446100000|2022-09-06 06:35:00|11569.7|11568.8|11571.6|11570.1|11574.2|11573|11565.8|11564.6|633
1662446400000|2022-09-06 06:40:00|11571.7|11570.2|11582.9|11581.4|11584.2|11583.1|11569.8|11568.7|668
1662446700000|2022-09-06 06:45:00|11582|11581.1|11587.3|11585.8|11589.9|11588.4|11580.3|11579.2|538
1662447000000|2022-09-06 06:50:00|11587.4|11585.9|11600.1|11598.6|11600.1|11598.9|11585|11583.9|581
1662447300000|2022-09-06 06:55:00|11600|11598.5|11593.3|11591.8|11610.1|11608.6|11593|11591.7|811
1662447600000|2022-09-06 07:00:00|11593.4|11591.9|11589.7|11588.8|11597.5|11596.6|11586.7|11585.6|837
1662447900000|2022-09-06 07:05:00|11590.1|11588.6|11590.3|11589.4|11591.1|11589.8|11580.7|11579.8|769
1662448200000|2022-09-06 07:10:00|11590.2|11589.3|11597|11595.5|11599.3|11598.1|11585.9|11585|800
1662448500000|2022-09-06 07:15:00|11596|11595.1|11587.4|11585.9|11602|11600.9|11583.9|11582.4|843
1662448800000|2022-09-06 07:20:00|11587.5|11586|11592|11591.1|11595.1|11594.1|11586.5|11585.3|793
1662449100000|2022-09-06 07:25:00|11591.9|11591|11589.2|11587.7|11594.4|11593.5|11586.4|11584.9|862
1662449400000|2022-09-06 07:30:00|11589.4|11587.9|11584.6|11583.7|11589.8|11588.3|11581.7|11580.8|832
1662449700000|2022-09-06 07:35:00|11584.9|11583.4|11595.4|11594.5|11596.2|11595.1|11584.6|11583.4|879
1662450000000|2022-09-06 07:40:00|11595.6|11594.7|11596|11595.1|11603.4|11602.3|11595|11593.9|730
1662450300000|2022-09-06 07:45:00|11595.9|11595|11597.9|11596.4|11603.6|11602.7|11595.2|11594.3|674
1662450600000|2022-09-06 07:50:00|11598.1|11596.6|11596.8|11595.9|11603.1|11602|11592.5|11591.2|748
1662450900000|2022-09-06 07:55:00|11596.4|11595.5|11584.8|11583.9|11596.9|11595.8|11583.4|11582.2|726
1662451200000|2022-09-06 08:00:00|11584.9|11584|11580.9|11580|11585.8|11584.8|11577.3|11576.1|780
1662451500000|2022-09-06 08:05:00|11581.2|11579.7|11569.3|11567.8|11582.9|11581.4|11567.2|11566.3|743
1662451800000|2022-09-06 08:10:00|11569|11568.1|11559.4|11557.9|11570.2|11569.1|11555.8|11554.4|652
1662452100000|2022-09-06 08:15:00|11559.2|11557.7|11556.7|11554.2|11559.5|11558.6|11554.1|11552.6|686
1662452400000|2022-09-06 08:20:00|11556.1|11554.6|11558.2|11557.3|11561.5|11560.3|11549.7|11548.4|747
1662452700000|2022-09-06 08:25:00|11558.1|11557.2|11564.3|11562.8|11565.5|11564|11557.2|11556.3|528
1662453000000|2022-09-06 08:30:00|11564.1|11562.6|11564.1|11563.2|11568.1|11566.6|11562.8|11561.5|571
1662453300000|2022-09-06 08:35:00|11564.2|11563.3|11553.8|11552.9|11564.8|11563.9|11552|11551.1|599
1662453600000|2022-09-06 08:40:00|11553.7|11552.8|11557.6|11556.7|11563.2|11562.3|11553.3|11552.4|728
1662453900000|2022-09-06 08:45:00|11557.5|11556.6|11559.7|11558.8|11560.6|11559.4|11555.6|11554.4|730
1662454200000|2022-09-06 08:50:00|11559.6|11558.7|11568.1|11567.2|11568.5|11567.6|11557.8|11556.9|695
1662454500000|2022-09-06 08:55:00|11567.6|11566.7|11574.6|11573.7|11575.9|11575|11567.5|11566.6|568
1662454800000|2022-09-06 09:00:00|11574.4|11573.5|11566|11565.1|11575.5|11574.2|11564|11563.1|592
1662455100000|2022-09-06 09:05:00|11566.1|11565.2|11563.7|11562.8|11567.2|11566.1|11563|11562.1|530
1662455400000|2022-09-06 09:10:00|11563.8|11562.9|11565.8|11564.9|11567.3|11566|11562|11561|573
1662455700000|2022-09-06 09:15:00|11565.9|11565|11567.3|11566.4|11567.8|11566.9|11563.6|11562.6|528
1662456000000|2022-09-06 09:20:00|11567.4|11566.5|11576|11575.1|11577|11576|11564.7|11563.8|625
1662456300000|2022-09-06 09:25:00|11575.9|11575|11586.2|11585.3|11587.4|11586.5|11574.9|11574|660
1662456600000|2022-09-06 09:30:00|11586.1|11585.2|11592.7|11591.8|11594.9|11594|11585.9|11584.8|688
1662456900000|2022-09-06 09:35:00|11592.5|11591.6|11600.3|11599.4|11601.1|11600.2|11592|11590.8|577
1662457200000|2022-09-06 09:40:00|11600.4|11599.5|11598.1|11597.2|11607.4|11606.4|11594.9|11593.7|612
1662457500000|2022-09-06 09:45:00|11598|11597.1|11597.7|11596.8|11600|11599.1|11593.6|11592.6|593
1662457800000|2022-09-06 09:50:00|11597.8|11596.9|11600|11599.1|11602.9|11602|11596.9|11596|597
1662458100000|2022-09-06 09:55:00|11600.1|11599.2|11600.5|11599.6|11601.5|11600.6|11597.1|11596.2|649
1662458400000|2022-09-06 10:00:00|11600.4|11599.5|11600|11599.1|11602|11601.1|11597.1|11596.2|678
1662458700000|2022-09-06 10:05:00|11600.2|11599.3|11606.6|11605.7|11608.1|11607.2|11599.7|11598.6|693
1662459000000|2022-09-06 10:10:00|11606.3|11605.4|11605.9|11605|11609|11607.9|11602.6|11601.6|533
1662459300000|2022-09-06 10:15:00|11606|11605.1|11593.6|11592.7|11607|11606.1|11593.4|11592.3|800
1662459600000|2022-09-06 10:20:00|11593.7|11592.8|11597.1|11596.2|11600.4|11599.5|11592.3|11591.4|638
1662459900000|2022-09-06 10:25:00|11597|11596.1|11590.1|11588.6|11597.4|11596.5|11588.6|11587.5|628
1662460200000|2022-09-06 10:30:00|11590|11588.5|11584|11583.1|11590.4|11589|11583.3|11582.4|629
1662460500000|2022-09-06 10:35:00|11584.1|11583.2|11585.5|11584.6|11588.4|11587.5|11583.6|11582.3|642
1662460800000|2022-09-06 10:40:00|11585.4|11584.5|11580.8|11579.9|11586.3|11585.3|11579.9|11579|583
1662461100000|2022-09-06 10:45:00|11580.9|11580|11575.2|11574.3|11584.9|11584|11573.5|11572.6|471
1662461400000|2022-09-06 10:50:00|11575.1|11574.2|11573.4|11572.5|11576.5|11575.4|11572.4|11571.5|548
1662461700000|2022-09-06 10:55:00|11573.3|11572.4|11571.6|11570.7|11574.7|11573.8|11570.4|11569.5|509
1662462000000|2022-09-06 11:00:00|11571.4|11570.5|11580.1|11579.2|11583.3|11582.4|11570.6|11569.5|528
1662462300000|2022-09-06 11:05:00|11579.9|11579|11578.6|11577.7|11580|11579.1|11575.6|11574.5|532
1662462600000|2022-09-06 11:10:00|11578.9|11577.4|11584.1|11583.2|11584.3|11583.4|11578.9|11577.4|418
1662462900000|2022-09-06 11:15:00|11584|11583.1|11586.9|11586|11588.2|11587.3|11583.4|11582.5|500
1662463200000|2022-09-06 11:20:00|11586.8|11585.9|11578.5|11577.6|11588.5|11587.4|11578|11577.1|631
1662463500000|2022-09-06 11:25:00|11578.4|11577.5|11582.3|11581.4|11584|11583.1|11576.1|11575.2|545
1662463800000|2022-09-06 11:30:00|11582.4|11581.5|11577.1|11575.6|11585.3|11584.4|11574.4|11573.4|624
1662464100000|2022-09-06 11:35:00|11577.2|11575.7|11577|11576.1|11579.3|11578.4|11575.2|11574.3|642
1662464400000|2022-09-06 11:40:00|11577.1|11576.2|11571.8|11570.9|11577.7|11576.8|11571.4|11570.5|547
1662464700000|2022-09-06 11:45:00|11571.7|11570.8|11566.7|11565.8|11572.3|11571.3|11565.6|11564.7|576
1662465000000|2022-09-06 11:50:00|11566.8|11565.9|11569.3|11568.4|11570.2|11568.8|11562.5|11561.6|638
1662465300000|2022-09-06 11:55:00|11569.5|11568.6|11574.3|11573.4|11575.4|11574.5|11568.4|11567.5|613
1662465600000|2022-09-06 12:00:00|11574.4|11573.5|11573.5|11572.6|11578.8|11577.9|11569.7|11568.8|719
1662465900000|2022-09-06 12:05:00|11573.6|11572.7|11576.1|11574.6|11576.7|11575.8|11566.8|11565.7|644
1662466200000|2022-09-06 12:10:00|11576.2|11574.7|11578.6|11577.7|11582|11580.5|11575.7|11574.6|510
1662466500000|2022-09-06 12:15:00|11578.9|11577.4|11577.5|11576.6|11581.8|11580.9|11576.4|11575.5|583
1662466800000|2022-09-06 12:20:00|11577.6|11576.7|11568.5|11567.6|11581.7|11580.8|11567.5|11566.6|607
1662467100000|2022-09-06 12:25:00|11568.4|11567.5|11565.3|11564.4|11570.5|11569.6|11565.2|11563.9|559
1662467400000|2022-09-06 12:30:00|11565.4|11564.5|11563.3|11562.4|11567.7|11566.8|11560.6|11559.7|643
1662467700000|2022-09-06 12:35:00|11563.2|11562.3|11571.8|11570.9|11573.8|11572.9|11562.6|11561.7|641
1662468000000|2022-09-06 12:40:00|11572.1|11570.6|11566.7|11565.8|11575.1|11573.9|11564.9|11564|682
1662468300000|2022-09-06 12:45:00|11566.6|11565.7|11557.6|11556.7|11567.2|11566.3|11556.5|11555.6|610
1662468600000|2022-09-06 12:50:00|11557.9|11557|11560.3|11559.4|11561.8|11560.6|11556.2|11555.3|678
1662468900000|2022-09-06 12:55:00|11560.4|11559.5|11547.7|11546.8|11561.9|11560.8|11547.3|11546.3|717
1662469200000|2022-09-06 13:00:00|11547.9|11547|11536|11534.5|11551|11550.1|11534|11532.7|804
1662469500000|2022-09-06 13:05:00|11536.1|11534.6|11534.5|11533.6|11537.2|11536.2|11529.7|11528.5|790
1662469800000|2022-09-06 13:10:00|11534.6|11533.7|11533.6|11532.1|11536.8|11535.8|11528.1|11527|715
1662470100000|2022-09-06 13:15:00|11533.5|11532|11537|11536.1|11543.8|11542.9|11531.2|11530.3|725
1662470400000|2022-09-06 13:20:00|11536.8|11535.9|11541.9|11540.4|11542.2|11541|11533.7|11532.8|605
1662470700000|2022-09-06 13:25:00|11541.8|11540.3|11534.3|11533.4|11542.3|11541.1|11533.5|11532.6|660
1662471000000|2022-09-06 13:30:00|11536.9|11536|11531.3|11530.4|11541.6|11540.7|11531.3|11530.4|909
1662471300000|2022-09-06 13:35:00|11531.4|11530.5|11538.6|11537.7|11539.5|11538.4|11530.5|11529.6|838
1662471600000|2022-09-06 13:40:00|11538.1|11537.2|11531.5|11530|11539.7|11538.8|11526.8|11525.9|856
1662471900000|2022-09-06 13:45:00|11531.3|11529.8|11530.5|11529.6|11540.6|11539.1|11527.5|11526.6|966
1662472200000|2022-09-06 13:50:00|11530.4|11529.5|11527.4|11526.5|11538.8|11537.7|11527.4|11526.5|894
1662472500000|2022-09-06 13:55:00|11527.2|11526.3|11520.6|11519.1|11532.6|11531.6|11520.5|11518.8|882
1662472800000|2022-09-06 14:00:00|11521|11518.9|11500.1|11499.2|11521|11518.9|11494.5|11493|1087
1662473100000|2022-09-06 14:05:00|11500.3|11499.4|11509.6|11508.7|11513.2|11512.2|11499.1|11498.2|1034
1662473400000|2022-09-06 14:10:00|11510|11508.5|11513.3|11511.8|11513.6|11512.2|11501.8|11500.3|981
1662473700000|2022-09-06 14:15:00|11512.9|11511.4|11515.6|11514.7|11518.4|11517|11510.7|11509.6|872
1662474000000|2022-09-06 14:20:00|11515.5|11514.6|11522.1|11521.2|11522.5|11521.6|11508.7|11507.6|901
1662474300000|2022-09-06 14:25:00|11522.4|11521.5|11533|11531.5|11539.6|11538.1|11522.2|11521.3|980
1662474600000|2022-09-06 14:30:00|11532.9|11531.4|11527.5|11526|11534.2|11532.8|11521|11519.6|887
1662474900000|2022-09-06 14:35:00|11527.7|11526.2|11518.2|11517.3|11531.2|11529.7|11513.8|11512.3|835
1662475200000|2022-09-06 14:40:00|11518.1|11517.2|11522.4|11520.9|11525.3|11524.1|11516.2|11514.9|853
1662475500000|2022-09-06 14:45:00|11521.9|11520.4|11526.4|11524.9|11527.8|11526.5|11517.2|11515.7|930
1662475800000|2022-09-06 14:50:00|11526.3|11525.4|11526.9|11526|11532.7|11531.6|11519.9|11518.6|892
1662476100000|2022-09-06 14:55:00|11527.4|11525.9|11528.9|11528|11532.7|11531.8|11525.2|11524.1|836
1662476400000|2022-09-06 15:00:00|11529.3|11528.4|11537.4|11536.5|11540.2|11539.1|11525.7|11524.7|834
1662476700000|2022-09-06 15:05:00|11537.3|11536.4|11551.3|11549.8|11551.5|11550.6|11536.8|11535.9|821
1662477000000|2022-09-06 15:10:00|11551.2|11549.7|11537.9|11537|11552|11550.9|11537.3|11536.4|736
1662477300000|2022-09-06 15:15:00|11538.1|11537.2|11534.6|11533.7|11538.9|11538|11532.7|11531.4|790
1662477600000|2022-09-06 15:20:00|11534.4|11533.5|11526.3|11525.4|11534.5|11533.6|11521.5|11520.4|700
1662477900000|2022-09-06 15:25:00|11526.2|11525.3|11531.5|11530.6|11534.8|11533.6|11520|11518.9|788
1662478200000|2022-09-06 15:30:00|11531.7|11530.8|11535.6|11534.7|11542.1|11541.2|11529.3|11528.4|816
1662478500000|2022-09-06 15:35:00|11536|11535.1|11529.2|11528.3|11540.2|11538.9|11528.1|11526.7|842
1662478800000|2022-09-06 15:40:00|11529|11528.1|11545.4|11543.9|11548|11547.1|11527.4|11526.4|849
1662479100000|2022-09-06 15:45:00|11545.5|11544|11541.3|11540.4|11549.1|11547.8|11539.1|11538|856
1662479400000|2022-09-06 15:50:00|11541.2|11540.3|11545.4|11544.5|11546.4|11545.5|11539.4|11538.3|679
1662479700000|2022-09-06 15:55:00|11545.5|11544.6|11548.3|11547.4|11549.7|11548.8|11544.5|11543.6|582
1662480000000|2022-09-06 16:00:00|11548.4|11547.5|11543.6|11542.7|11549.7|11548.6|11541.4|11540.5|642
1662480300000|2022-09-06 16:05:00|11543.5|11542.6|11537|11536.1|11547.4|11546.5|11535.2|11534.3|605
1662480600000|2022-09-06 16:10:00|11536.9|11536|11542.1|11541.2|11543.1|11542.2|11534.6|11533.7|648
1662480900000|2022-09-06 16:15:00|11542|11541.1|11534.5|11533.6|11543.7|11542.8|11533.3|11532.4|687
1662481200000|2022-09-06 16:20:00|11534.6|11533.7|11531.6|11530.7|11537.1|11536.2|11530.7|11529.8|646
1662481500000|2022-09-06 16:25:00|11531.5|11530.6|11536.6|11535.7|11537.8|11536.9|11530.7|11529.8|655
1662481800000|2022-09-06 16:30:00|11536.5|11535.6|11533.1|11532.2|11537.3|11536.1|11531.2|11530.3|670
1662482100000|2022-09-06 16:35:00|11533|11532.1|11531.4|11530.5|11535.5|11534.6|11530.9|11530|609
1662482400000|2022-09-06 16:40:00|11531.3|11530.4|11537.4|11536.5|11537.9|11537|11529.2|11528.3|610
1662482700000|2022-09-06 16:45:00|11537.5|11536.6|11536.3|11535.4|11538.7|11537.8|11534.2|11533.3|547
1662483000000|2022-09-06 16:50:00|11536.1|11535.2|11533|11532.1|11537.6|11536.7|11532.3|11531.2|503
1662483300000|2022-09-06 16:55:00|11533.3|11532.4|11530.6|11529.7|11534.6|11533.7|11530.1|11529.2|514
1662483600000|2022-09-06 17:00:00|11530.7|11529.8|11532.8|11531.9|11533|11532.1|11526.4|11525.3|574
1662483900000|2022-09-06 17:05:00|11532.7|11531.8|11524.3|11523.4|11533.4|11532.5|11524.1|11523.2|575
1662484200000|2022-09-06 17:10:00|11524.6|11523.7|11525.1|11524.2|11526.3|11525.4|11522.4|11521.5|584
1662484500000|2022-09-06 17:15:00|11525|11524.1|11528.6|11527.7|11529.4|11528.5|11524|11523.1|543
1662484800000|2022-09-06 17:20:00|11528.5|11527.6|11528.6|11527.7|11531.8|11530.9|11526.9|11526|578
1662485100000|2022-09-06 17:25:00|11528.5|11527.6|11523.4|11522.5|11529.7|11528.8|11522.4|11521.5|487
1662485400000|2022-09-06 17:30:00|11523.5|11522.6|11525.3|11524.4|11527.4|11526.5|11522.6|11521.7|468
1662485700000|2022-09-06 17:35:00|11525.2|11524.3|11521.5|11520.6|11526|11524.8|11521.4|11520.5|415
1662486000000|2022-09-06 17:40:00|11521.6|11520.7|11520.3|11519.4|11522.1|11521.2|11518.8|11517.9|432
1662486300000|2022-09-06 17:45:00|11520.4|11519.5|11514.2|11513.3|11521.3|11520.4|11514|11513.1|444
1662486600000|2022-09-06 17:50:00|11513.8|11512.9|11516.8|11515.9|11517.2|11516.3|11513.1|11512.2|420
1662486900000|2022-09-06 17:55:00|11516.7|11515.8|11514.8|11513.9|11517.9|11517|11514|11513.1|438
1662487200000|2022-09-06 18:00:00|11514.6|11513.7|11520.4|11519.5|11521.6|11520.7|11514.5|11513.5|637
1662487500000|2022-09-06 18:05:00|11520.3|11519.4|11517.3|11516.4|11521.7|11520.7|11514.4|11513.5|508
1662487800000|2022-09-06 18:10:00|11517.5|11516.6|11525.2|11524.3|11527.1|11525.6|11516.8|11515.9|619
1662488100000|2022-09-06 18:15:00|11525.1|11524.2|11525.5|11524|11526.8|11525.8|11522.8|11521.9|560
1662488400000|2022-09-06 18:20:00|11525.4|11523.9|11522.7|11521.8|11526.2|11525.1|11521.5|11520.6|518
1662488700000|2022-09-06 18:25:00|11522.8|11521.9|11519.5|11518.6|11523.3|11522.4|11519.4|11518.4|486
1662489000000|2022-09-06 18:30:00|11519.4|11518.5|11522.8|11521.9|11523.9|11523|11517.5|11516.6|561
1662489300000|2022-09-06 18:35:00|11522.9|11522|11525.3|11524.4|11527|11525.8|11520.9|11520|524
1662489600000|2022-09-06 18:40:00|11525.2|11524.3|11527.6|11526.7|11528.5|11527.6|11523.8|11522.9|450
1662489900000|2022-09-06 18:45:00|11527.5|11526.6|11524.3|11523.4|11529.4|11528.5|11523.9|11523|597
1662490200000|2022-09-06 18:50:00|11524.4|11523.5|11526.2|11525.3|11526.3|11525.4|11523.1|11522.2|526
1662490500000|2022-09-06 18:55:00|11526.3|11525.4|11524.7|11523.8|11531.5|11530.6|11523.8|11522.9|564
1662490800000|2022-09-06 19:00:00|11524.6|11523.7|11524.2|11523.3|11528.5|11527.6|11523.5|11522.6|564
1662491100000|2022-09-06 19:05:00|11524.3|11523.4|11526.3|11525.4|11526.5|11525.6|11523.1|11522|442
1662491400000|2022-09-06 19:10:00|11526.4|11525.5|11526|11524.5|11526.5|11525.5|11524.1|11522.8|518
1662491700000|2022-09-06 19:15:00|11525.5|11524.6|11525|11523.5|11528.4|11527.1|11524.5|11523.4|423
1662492000000|2022-09-06 19:20:00|11524.3|11523.4|11522.5|11521|11525.1|11524|11520.4|11519|480
1662492300000|2022-09-06 19:25:00|11522.3|11520.8|11521.3|11519.8|11524.1|11522.9|11520.6|11519.7|507
1662492600000|2022-09-06 19:30:00|11520.8|11519.9|11518.2|11517.3|11521.2|11520.2|11517.1|11515.9|440
1662492900000|2022-09-06 19:35:00|11518.1|11517.2|11515.3|11513.8|11518.9|11517.7|11514.7|11513.8|404
1662493200000|2022-09-06 19:40:00|11514.9|11514|11518.7|11517.8|11519.4|11518.5|11514.8|11513.5|447
1662493500000|2022-09-06 19:45:00|11518.8|11517.9|11521.1|11519.6|11521.3|11520|11517|11515.7|573
1662493800000|2022-09-06 19:50:00|11520.8|11519.3|11517.8|11516.3|11521.1|11519.8|11516.9|11515.7|550
1662494100000|2022-09-06 19:55:00|11517.6|11516.1|11516.9|11516|11517.7|11516.5|11513.7|11512.4|448
1662494400000|2022-09-06 20:00:00|11517.1|11516.2|11516.7|11515.8|11519.6|11518.7|11516.3|11515.4|244
1662494700000|2022-09-06 20:05:00|11516.6|11515.7|11514.2|11513.3|11516.7|11515.8|11514.2|11513|159
1662495000000|2022-09-06 20:10:00|11514.3|11513.4|11519.1|11518.2|11520|11518.8|11514.2|11513.2|179
1662495300000|2022-09-06 20:15:00|11519.2|11518.3|11519.5|11518.6|11519.8|11518.6|11518.1|11517.2|182
1662495600000|2022-09-06 20:20:00|11519.4|11518.5|11519.2|11518.3|11519.5|11518.6|11518.6|11517.3|133
1662495900000|2022-09-06 20:25:00|11519.1|11518.2|11517.8|11516.3|11519.3|11518.3|11516.6|11515.3|197
1662496200000|2022-09-06 20:30:00|11517.5|11516.6|11516.9|11515.4|11517.9|11516.7|11516.8|11515.3|97
1662496500000|2022-09-06 20:35:00|11517|11515.5|11517|11516.1|11517.2|11516.3|11515.6|11514.3|136
1662496800000|2022-09-06 20:40:00|11517.2|11516.3|11517|11515.5|11517.9|11516.7|11513.9|11513|238
1662497100000|2022-09-06 20:45:00|11517.5|11516|11519.6|11518.1|11520.2|11518.7|11517.3|11515.8|144
1662497400000|2022-09-06 20:50:00|11519.5|11518|11519.8|11517.6|11520|11518.7|11518.9|11517.5|130
1662497700000|2022-09-06 20:55:00|11519.9|11517.7|11524.2|11514.7|11524.2|11519.4|11519.5|11514.7|381
1662498000000|2022-09-06 21:00:00|11524.8|11513.8|11525|11514|11525.5|11514.5|11523.4|11512.4|43
1662498300000|2022-09-06 21:05:00|11525.1|11514.1|11522.4|11513.4|11525.1|11516.3|11521.2|11513|187
1662498600000|2022-09-06 21:10:00|11522.7|11512.7|11525.9|11514.9|11529.4|11518.4|11522.4|11511.9|261
1662498900000|2022-09-06 21:15:00|11525.7|11514.7|11524.8|11513.8|11528.1|11517.1|11519.6|11512.6|190
1662499200000|2022-09-06 21:20:00|11524.7|11513.7|11525.1|11514.1|11525.9|11515.7|11522.6|11513.2|166
1662499500000|2022-09-06 21:25:00|11524.7|11513.7|11520.3|11513.2|11524.8|11515.3|11519.1|11510.5|310
1662499800000|2022-09-06 21:30:00|11520.2|11513|11520.3|11514.9|11522.7|11516.3|11519|11510.4|295
1662500100000|2022-09-06 21:35:00|11520.1|11515.2|11527.6|11516.9|11528.8|11518|11519|11512.1|234
1662500400000|2022-09-06 21:40:00|11528.7|11517.7|11522.6|11516.1|11530.5|11519.9|11520.9|11512.6|450
1662500700000|2022-09-06 21:45:00|11522.1|11517|11522.2|11515.5|11523.8|11517.4|11521.1|11514|195
1662501000000|2022-09-06 21:50:00|11522.3|11515.3|11519.9|11515.1|11524.1|11516.8|11519.2|11512.8|252
1662501300000|2022-09-06 21:55:00|11519.8|11515|11519.6|11513.5|11521.4|11516.3|11519.2|11511.6|175
1662501600000|2022-09-06 22:00:00|11519.7|11513.8|11520.3|11514.9|11523.2|11517.9|11518.8|11513.1|361
1662501900000|2022-09-06 22:05:00|11520.1|11515|11519.7|11516.9|11520.8|11517.2|11518.3|11515|186
1662502200000|2022-09-06 22:10:00|11519.6|11516.8|11521.2|11518.5|11521.6|11518.6|11519.4|11516.5|201
1662502500000|2022-09-06 22:15:00|11520.9|11518.8|11520.8|11518.3|11522.2|11519.7|11520.3|11517.4|426
1662502800000|2022-09-06 22:20:00|11520.9|11518.2|11520.4|11518.3|11520.9|11518.6|11518.4|11516.5|383
1662503100000|2022-09-06 22:25:00|11520.5|11518.2|11520.5|11517.7|11521.2|11518.6|11519.2|11516.4|384
1662503400000|2022-09-06 22:30:00|11520.3|11517.9|11520.2|11518.7|11521.5|11519.1|11519.7|11517.4|318
1662503700000|2022-09-06 22:35:00|11520.1|11518.6|11520.6|11518.5|11521.1|11518.9|11518.8|11517.5|271
1662504000000|2022-09-06 22:40:00|11520.8|11518.4|11519|11516.9|11521|11518.8|11518.4|11516.1|396
1662504300000|2022-09-06 22:45:00|11519.3|11516.8|11518.9|11516.5|11519.3|11517.2|11516.7|11514.7|396
1662504600000|2022-09-06 22:50:00|11518.8|11516.4|11513|11510.6|11519.1|11517.1|11510|11507.7|625
1662504900000|2022-09-06 22:55:00|11513.3|11509.8|11512.9|11510.8|11513.7|11511.3|11508.3|11506|757
1662505200000|2022-09-06 23:00:00|11512.5|11511|11506.6|11505|11512.8|11511.1|11506.5|11504.7|785
1662505500000|2022-09-06 23:05:00|11506.4|11504.9|11503.5|11501.7|11508|11506.4|11503|11500.9|639
1662505800000|2022-09-06 23:10:00|11503.6|11501.6|11504.7|11503.2|11506.1|11504.6|11503.2|11500.9|388
1662506100000|2022-09-06 23:15:00|11504.6|11503.1|11505.4|11503.9|11508.4|11506.9|11504.6|11503.1|319
1662506400000|2022-09-06 23:20:00|11505.6|11504.1|11508.9|11507.4|11509.1|11507.6|11505.5|11504|299
1662506700000|2022-09-06 23:25:00|11509.1|11507.6|11508|11506.5|11510.2|11508.9|11508|11506.5|181
1662507000000|2022-09-06 23:30:00|11508.1|11506.6|11508.7|11507.2|11508.8|11507.3|11505.6|11504.4|277
1662507300000|2022-09-06 23:35:00|11508.8|11507.3|11509|11507.5|11509.6|11508.1|11507.9|11506.4|206
1662507600000|2022-09-06 23:40:00|11508.9|11507.4|11514.4|11512.9|11514.7|11513.2|11508.9|11507.4|405
1662507900000|2022-09-06 23:45:00|11514.5|11513|11514|11512.5|11514.9|11513.4|11512.4|11510.9|307
1662508200000|2022-09-06 23:50:00|11513.9|11512.4|11513.7|11512.2|11515.1|11513.8|11513.3|11512|308
1662508500000|2022-09-06 23:55:00|11513.6|11512.1|11511.3|11509.8|11514.8|11513.7|11510.7|11509.6|343
1662508800000|2022-09-07 00:00:00|11511.4|11509.9|11511.4|11509.9|11514|11513.1|11506.2|11505.1|594
1662509100000|2022-09-07 00:05:00|11511.5|11510|11513.9|11513|11516.2|11515.3|11511.2|11510|462
1662509400000|2022-09-07 00:10:00|11514.1|11512.6|11507.1|11506.2|11514.2|11513.1|11506.1|11505.1|491
1662509700000|2022-09-07 00:15:00|11506.9|11506|11493.6|11492.1|11507|11506|11492.2|11490.2|694
1662510000000|2022-09-07 00:20:00|11493.7|11492.2|11487.4|11485.9|11493.8|11492.3|11481.1|11479.6|672
1662510300000|2022-09-07 00:25:00|11487.3|11485.8|11485.9|11484.4|11490.4|11489|11484|11482.5|548
1662510600000|2022-09-07 00:30:00|11486.2|11484.7|11481.9|11480.4|11486.6|11485.1|11481.1|11479.6|619
1662510900000|2022-09-07 00:35:00|11482|11480.5|11484.8|11483.9|11485.1|11483.9|11480.8|11479.3|441
1662511200000|2022-09-07 00:40:00|11484.7|11483.8|11483.4|11481.9|11485.4|11484.2|11481.8|11480.4|395
1662511500000|2022-09-07 00:45:00|11483.3|11481.8|11481.8|11480.3|11484.1|11482.6|11480.1|11478.6|575
1662511800000|2022-09-07 00:50:00|11481.9|11480.4|11485.5|11484|11488.3|11486.8|11481.1|11479.6|663
1662512100000|2022-09-07 00:55:00|11485.2|11483.7|11481.1|11479.6|11487.2|11485.6|11480.1|11478.6|553
1662512400000|2022-09-07 01:00:00|11481|11479.5|11477.7|11476.2|11483.1|11481.6|11476.4|11475.4|598
1662512700000|2022-09-07 01:05:00|11477.1|11476|11476.1|11474.6|11480.2|11478.7|11476.1|11474.6|534
1662513000000|2022-09-07 01:10:00|11476.2|11474.7|11478.6|11477.1|11480.1|11478.6|11475.7|11474.4|568
1662513300000|2022-09-07 01:15:00|11478.8|11476.7|11480.4|11478.9|11481.3|11480.3|11477.5|11476.4|674
1662513600000|2022-09-07 01:20:00|11480.5|11479|11484.4|11482.9|11486.8|11485.6|11479.6|11478.5|554
1662513900000|2022-09-07 01:25:00|11483.7|11482.8|11483.5|11482.6|11485.8|11484.3|11482.7|11481.2|502
1662514200000|2022-09-07 01:30:00|11483.7|11482.8|11481.7|11480.8|11484.5|11483.6|11477.9|11476.9|644
1662514500000|2022-09-07 01:35:00|11482.1|11480.6|11479.1|11477.6|11482.1|11480.9|11475.9|11474.9|601
1662514800000|2022-09-07 01:40:00|11478.8|11477.9|11476.2|11475.3|11480.7|11479.7|11476|11475.1|637
1662515100000|2022-09-07 01:45:00|11476.5|11475.6|11479.3|11478.4|11479.9|11479|11476.2|11475.3|516
1662515400000|2022-09-07 01:50:00|11479.5|11478|11480.5|11479.6|11481.8|11480.9|11477.2|11476.2|572
1662515700000|2022-09-07 01:55:00|11480.4|11479.5|11483.3|11482.4|11483.3|11482.4|11478.2|11477.3|397
1662516000000|2022-09-07 02:00:00|11483.2|11482.3|11479.7|11478.8|11484.1|11482.9|11478|11477.1|514
1662516300000|2022-09-07 02:05:00|11479.8|11478.9|11477.3|11476.4|11479.8|11478.9|11475.7|11474.5|453
1662516600000|2022-09-07 02:10:00|11477.4|11475.9|11465.8|11464.3|11477.4|11475.9|11465.1|11463.6|698
1662516900000|2022-09-07 02:15:00|11465.6|11464.1|11471.1|11469.6|11474.3|11472.8|11465|11463.5|808
1662517200000|2022-09-07 02:20:00|11471.8|11470.3|11473.2|11471.7|11474.4|11472.9|11469.7|11468.2|656
1662517500000|2022-09-07 02:25:00|11473.1|11471.6|11478.5|11477.6|11479.2|11478|11472.3|11470.8|624
1662517800000|2022-09-07 02:30:00|11478.4|11477.5|11481|11480.1|11481.7|11480.5|11477.6|11476.5|537
1662518100000|2022-09-07 02:35:00|11480.9|11480|11479|11477.5|11481.8|11480.9|11476.6|11475.5|446
1662518400000|2022-09-07 02:40:00|11479.3|11477.8|11477.6|11476.7|11479.7|11478.2|11475.5|11474.6|436
1662518700000|2022-09-07 02:45:00|11477.5|11476.6|11475.8|11474.9|11478.1|11476.9|11473.6|11472.4|447
1662519000000|2022-09-07 02:50:00|11475.7|11474.8|11474.8|11473.9|11476.6|11475.7|11472.7|11471.4|399
1662519300000|2022-09-07 02:55:00|11474.7|11473.8|11470.6|11469.7|11474.8|11473.9|11470.3|11469.4|489
1662519600000|2022-09-07 03:00:00|11470.5|11469.6|11471.5|11470|11472.7|11471.4|11468.6|11467.4|581
1662519900000|2022-09-07 03:05:00|11471.6|11470.1|11468.4|11466.9|11473.2|11471.9|11467.6|11466.1|438
1662520200000|2022-09-07 03:10:00|11468.5|11467|11462.1|11460.6|11468.5|11467|11460.7|11459.2|514
1662520500000|2022-09-07 03:15:00|11462.2|11460.7|11461.9|11460.4|11464.3|11463.1|11458.2|11457.3|621
1662520800000|2022-09-07 03:20:00|11461.8|11460.3|11460.8|11459.3|11462.8|11461.3|11457.2|11455.7|727
1662521100000|2022-09-07 03:25:00|11460.2|11458.9|11461|11459.5|11462.1|11460.7|11457.7|11456.4|469
1662521400000|2022-09-07 03:30:00|11461.1|11459.6|11460.6|11459.7|11463.2|11461.7|11454.9|11453.8|489
1662521700000|2022-09-07 03:35:00|11460.7|11459.8|11458.1|11456.6|11461.8|11460.3|11458.1|11456.6|298
1662522000000|2022-09-07 03:40:00|11458.5|11457|11460.2|11458.7|11460.3|11459|11452.5|11451|395
1662522300000|2022-09-07 03:45:00|11460.1|11458.6|11460.8|11459.9|11462.3|11461|11458.8|11457.9|450
1662522600000|2022-09-07 03:50:00|11460.7|11459.8|11464.1|11462.6|11465.2|11464|11457.1|11456|562
1662522900000|2022-09-07 03:55:00|11464|11462.5|11465.7|11464.8|11466.8|11465.9|11462.7|11461.6|427
1662523200000|2022-09-07 04:00:00|11466.1|11464.6|11464.1|11462.6|11466.1|11464.8|11459.9|11458.4|515
1662523500000|2022-09-07 04:05:00|11463.7|11462.8|11462.6|11461.7|11464.4|11463.5|11461.4|11460.3|533
1662523800000|2022-09-07 04:10:00|11462.5|11461.6|11461.1|11459.6|11463.6|11462.5|11459.9|11458.8|532
1662524100000|2022-09-07 04:15:00|11461.2|11459.7|11457.6|11456.1|11461.9|11460.4|11457|11455.7|527
1662524400000|2022-09-07 04:20:00|11457.8|11456.3|11458.2|11457.3|11459.9|11458.5|11454.4|11453.1|616
1662524700000|2022-09-07 04:25:00|11458.1|11457.2|11459.9|11458.4|11461.3|11460|11456.9|11455.6|424
1662525000000|2022-09-07 04:30:00|11460|11458.5|11467.6|11466.1|11469.3|11467.9|11459.9|11458.4|615
1662525300000|2022-09-07 04:35:00|11467.7|11466.2|11474.3|11472.8|11475.2|11473.7|11465|11463.5|497
1662525600000|2022-09-07 04:40:00|11474|11472.5|11475|11473.5|11479|11477.4|11472|11470.5|666
1662525900000|2022-09-07 04:45:00|11475.1|11473.6|11478|11476.5|11478.5|11477|11474.8|11473.3|429
1662526200000|2022-09-07 04:50:00|11477.9|11476.4|11478.3|11476.8|11482.5|11481.2|11475.8|11474.3|540
1662526500000|2022-09-07 04:55:00|11478.2|11476.7|11478.6|11477.7|11479.6|11478.6|11476.2|11475.3|401
1662526800000|2022-09-07 05:00:00|11479.3|11478.4|11481.1|11479.6|11483.9|11482.8|11477.9|11476.7|425
1662527100000|2022-09-07 05:05:00|11481.3|11479.8|11483.8|11482.3|11483.8|11482.6|11479.1|11478|457
1662527400000|2022-09-07 05:10:00|11483.7|11482.2|11479|11478.1|11484.8|11483.4|11479|11477.7|422
1662527700000|2022-09-07 05:15:00|11478.9|11478|11478.9|11477.4|11482.7|11481.2|11477.7|11476.7|428
1662528000000|2022-09-07 05:20:00|11478.8|11477.3|11479.9|11478.4|11483.5|11482|11478.8|11477.3|402
1662528300000|2022-09-07 05:25:00|11480|11478.5|11480.1|11478.6|11480.7|11479.6|11478.5|11477|332
1662528600000|2022-09-07 05:30:00|11480.2|11478.7|11481.1|11479.6|11482.2|11481|11479|11477.8|396
1662528900000|2022-09-07 05:35:00|11481.3|11479.8|11480.5|11479|11482.4|11481.1|11478.6|11477.3|342
1662529200000|2022-09-07 05:40:00|11479.9|11478.9|11476.6|11475.7|11480.1|11478.9|11476|11474.7|373
1662529500000|2022-09-07 05:45:00|11476.7|11475.8|11478|11477.1|11482.2|11480.8|11476.7|11475.4|466
1662529800000|2022-09-07 05:50:00|11477.8|11476.9|11477.7|11476.8|11478.7|11477.4|11472.6|11471.3|495
1662530100000|2022-09-07 05:55:00|11477.9|11476.4|11481|11479.5|11482.1|11480.8|11477.6|11476.4|438
1662530400000|2022-09-07 06:00:00|11481.4|11479.9|11475|11473.5|11483|11481.8|11470.2|11468.9|676
1662530700000|2022-09-07 06:05:00|11475.1|11473.6|11477.1|11476.2|11478.6|11477.7|11473.6|11472.4|603
1662531000000|2022-09-07 06:10:00|11477|11476.1|11481.8|11480.9|11484.7|11483.4|11474.3|11473.1|619
1662531300000|2022-09-07 06:15:00|11481.6|11480.7|11483|11481.5|11485.7|11484.8|11477.9|11476.5|641
1662531600000|2022-09-07 06:20:00|11483.1|11481.6|11485.3|11484.4|11487.2|11486.3|11480.9|11479.4|618
1662531900000|2022-09-07 06:25:00|11485.2|11484.3|11487.3|11486.4|11488.1|11486.9|11483.7|11482.7|559
1662532200000|2022-09-07 06:30:00|11487.4|11486.5|11483.8|11482.9|11487.7|11486.6|11475.7|11474.5|756
1662532500000|2022-09-07 06:35:00|11483.7|11482.8|11489.2|11488.3|11490.2|11489.3|11482.4|11481.5|621
1662532800000|2022-09-07 06:40:00|11489.1|11488.2|11486.8|11485.9|11495.3|11494.4|11483.5|11482.5|636
1662533100000|2022-09-07 06:45:00|11487|11485.5|11493.1|11491.6|11494.3|11493.2|11484.3|11483.4|603
1662533400000|2022-09-07 06:50:00|11493|11491.5|11494.3|11493.4|11496.2|11495|11489.6|11488.7|571
1662533700000|2022-09-07 06:55:00|11494.2|11493.3|11495.5|11494.6|11497.4|11496.1|11492.5|11491.6|534
1662534000000|2022-09-07 07:00:00|11495.6|11494.7|11497.9|11497|11503|11501.9|11495.1|11494.2|727
1662534300000|2022-09-07 07:05:00|11497.8|11496.9|11495.7|11494.8|11501.2|11500.3|11494.7|11493.4|664
1662534600000|2022-09-07 07:10:00|11495.8|11494.9|11497|11495.5|11502|11501.1|11492.8|11491.9|695
1662534900000|2022-09-07 07:15:00|11497.1|11495.6|11495.7|11494.8|11501.2|11500.2|11494.1|11493.2|724
1662535200000|2022-09-07 07:20:00|11495.9|11495|11493.3|11492.4|11498.7|11497.8|11492.4|11491.3|718
1662535500000|2022-09-07 07:25:00|11493.4|11492.5|11492.2|11491.3|11494|11492.8|11486.3|11485.4|647
1662535800000|2022-09-07 07:30:00|11492.3|11491.4|11494.6|11493.7|11497.3|11496.2|11485.9|11484.6|635
1662536100000|2022-09-07 07:35:00|11494.7|11493.8|11498.8|11497.9|11500.8|11499.9|11491.6|11490.7|669
1662536400000|2022-09-07 07:40:00|11498.9|11498|11498|11497.1|11502.8|11501.9|11497.1|11496|637
1662536700000|2022-09-07 07:45:00|11498.4|11497.5|11500|11499.1|11500.3|11499.4|11494.4|11493.5|531
1662537000000|2022-09-07 07:50:00|11499.7|11498.8|11499.9|11499|11500.1|11499|11494.1|11492.9|632
1662537300000|2022-09-07 07:55:00|11500|11499.1|11514.8|11513.9|11519.8|11518.7|11499.3|11498.4|747
1662537600000|2022-09-07 08:00:00|11514.9|11514|11517.7|11516.8|11521.3|11520.4|11513.1|11512.2|750
1662537900000|2022-09-07 08:05:00|11517.8|11516.9|11514.1|11512.6|11524.1|11522.9|11513.3|11512.2|666
1662538200000|2022-09-07 08:10:00|11513.7|11512.8|11509.7|11508.8|11514.1|11512.8|11507.5|11506.6|574
1662538500000|2022-09-07 08:15:00|11509.8|11508.9|11508.5|11507|11515|11513.9|11507.9|11506.7|543
1662538800000|2022-09-07 08:20:00|11508.6|11507.1|11505.9|11505|11509.1|11508.2|11503.6|11502.4|580
1662539100000|2022-09-07 08:25:00|11505.7|11504.8|11507.8|11506.9|11509.4|11508.5|11504.7|11503.6|605
1662539400000|2022-09-07 08:30:00|11507.6|11506.7|11508.5|11507.6|11511.2|11510|11504.9|11504|538
1662539700000|2022-09-07 08:35:00|11508.4|11507.5|11500.6|11499.7|11509.9|11508.8|11500.6|11499.7|561
1662540000000|2022-09-07 08:40:00|11500.7|11499.8|11499.9|11499|11501.7|11500.8|11492.6|11491.4|541
1662540300000|2022-09-07 08:45:00|11499.8|11498.9|11503.4|11502.5|11504.3|11503.4|11497.7|11496.4|542
1662540600000|2022-09-07 08:50:00|11503.5|11502.6|11497.6|11496.7|11503.8|11502.9|11496.6|11495.7|582
1662540900000|2022-09-07 08:55:00|11497.3|11496.4|11497.1|11495.6|11501.7|11500.8|11495.8|11494.6|509
1662541200000|2022-09-07 09:00:00|11497|11495.5|11496.6|11495.7|11503.2|11502|11492.1|11491.2|691
1662541500000|2022-09-07 09:05:00|11496.7|11495.8|11491.8|11490.9|11502.1|11501|11490.6|11489.1|672
1662541800000|2022-09-07 09:10:00|11492.1|11490.6|11489.6|11488.7|11494.2|11493.1|11487.5|11486.4|525
1662542100000|2022-09-07 09:15:00|11489.8|11488.9|11490.3|11489.4|11494.4|11493.5|11486.6|11485.7|577
1662542400000|2022-09-07 09:20:00|11490.1|11489.2|11479.8|11478.9|11492.1|11491|11479.8|11478.9|532
1662542700000|2022-09-07 09:25:00|11479.7|11478.8|11468.6|11467.7|11480.8|11479.6|11466.3|11465.1|599
1662543000000|2022-09-07 09:30:00|11468.7|11467.8|11482.5|11481.6|11482.5|11481.6|11468.6|11467.7|614
1662543300000|2022-09-07 09:35:00|11482.3|11481.4|11478.4|11477.5|11482.8|11481.9|11477.7|11476.6|499
1662543600000|2022-09-07 09:40:00|11478.3|11477.4|11483.6|11482.7|11487.8|11486.9|11474.3|11473.4|570
1662543900000|2022-09-07 09:45:00|11482.9|11482|11486.3|11485.4|11488|11486.8|11479|11478.1|574
1662544200000|2022-09-07 09:50:00|11486.4|11485.5|11482.3|11481.4|11486.4|11485.5|11479.1|11478.2|494
1662544500000|2022-09-07 09:55:00|11482.4|11481.5|11488.9|11488|11492.7|11491.8|11481.8|11480.9|551
1662544800000|2022-09-07 10:00:00|11488.8|11487.9|11484.7|11483.8|11490.1|11489.2|11483.6|11482.7|512
1662545100000|2022-09-07 10:05:00|11484.8|11483.9|11484.9|11484|11485.9|11485|11479.7|11478.8|606
1662545400000|2022-09-07 10:10:00|11485|11484.1|11487.2|11486.3|11487.9|11486.9|11481.4|11480.3|562
1662545700000|2022-09-07 10:15:00|11487.3|11486.4|11481.5|11480.6|11490.7|11489.8|11481.3|11480.2|554
1662546000000|2022-09-07 10:20:00|11481.6|11480.7|11490.7|11489.8|11491|11490.1|11480.2|11479|546
1662546300000|2022-09-07 10:25:00|11491.5|11490.6|11486.6|11485.7|11491.7|11490.8|11484.6|11483.7|561
1662546600000|2022-09-07 10:30:00|11486.7|11485.8|11478.2|11477.3|11489|11488.1|11477.8|11476.9|634
1662546900000|2022-09-07 10:35:00|11478.1|11477.2|11479.1|11478.2|11484.8|11483.9|11475.3|11474.4|554
1662547200000|2022-09-07 10:40:00|11478.7|11477.8|11468.3|11467.4|11479.2|11478.3|11468.3|11467.4|510
1662547500000|2022-09-07 10:45:00|11468.4|11467.5|11459.2|11458.3|11471.4|11470.5|11456.3|11455.4|649
1662547800000|2022-09-07 10:50:00|11459.3|11458.4|11463.5|11462.6|11468.3|11467.4|11459.3|11458.3|546
1662548100000|2022-09-07 10:55:00|11463.4|11462.5|11444.9|11443.4|11465.6|11464.7|11442.1|11440.6|617
1662548400000|2022-09-07 11:00:00|11444.8|11443.3|11428.2|11426.7|11450.5|11449.3|11421.6|11420.1|829
1662548700000|2022-09-07 11:05:00|11428.4|11426.9|11433.1|11432.2|11435|11433.5|11418.2|11416.7|745
1662549000000|2022-09-07 11:10:00|11433.3|11431.8|11441.1|11440.2|11441.9|11440.7|11432.1|11431.2|763
1662549300000|2022-09-07 11:15:00|11441.2|11440.3|11449.5|11448.6|11451.7|11450.8|11440.4|11439.3|646
1662549600000|2022-09-07 11:20:00|11449.6|11448.7|11439.4|11438.5|11450.7|11449.6|11439.1|11438|596
1662549900000|2022-09-07 11:25:00|11439.3|11437.8|11444.5|11443.6|11446.6|11445.7|11436.8|11435.9|578
1662550200000|2022-09-07 11:30:00|11444.6|11443.7|11437.7|11436.8|11446.3|11445.4|11436.7|11435.8|600
1662550500000|2022-09-07 11:35:00|11438|11437.1|11425|11424.1|11438.1|11437.2|11417.2|11416.3|737
1662550800000|2022-09-07 11:40:00|11425.3|11423.8|11434.5|11433.6|11435.8|11434.6|11423.3|11422.4|784
1662551100000|2022-09-07 11:45:00|11434.4|11433.5|11428.1|11427.2|11434.5|11433.6|11426.1|11425|659
1662551400000|2022-09-07 11:50:00|11429.3|11428.4|11429.8|11428.9|11432.5|11431.5|11427.3|11426.3|657
1662551700000|2022-09-07 11:55:00|11429.7|11428.8|11424.5|11423.6|11430.1|11429.2|11422|11421.1|650
1662552000000|2022-09-07 12:00:00|11424.6|11423.7|11425.4|11424.5|11432.3|11431.4|11422.6|11421.4|802
1662552300000|2022-09-07 12:05:00|11425.5|11424.6|11416.9|11416|11428|11427.1|11416.4|11415.5|736
1662552600000|2022-09-07 12:10:00|11417.5|11416.6|11426.2|11425.3|11426.4|11425.5|11415.1|11414.2|684
1662552900000|2022-09-07 12:15:00|11426|11425.1|11429.7|11428.8|11432.4|11431.2|11422.4|11421.5|708
1662553200000|2022-09-07 12:20:00|11429.5|11428.6|11433.3|11432.4|11437.5|11436.6|11428|11426.5|718
1662553500000|2022-09-07 12:25:00|11433.2|11432.3|11434.5|11433|11435.5|11434.6|11430.7|11429.6|572
1662553800000|2022-09-07 12:30:00|11434.6|11433.1|11424.1|11423.2|11435.4|11434.2|11420.1|11419.2|738
1662554100000|2022-09-07 12:35:00|11424|11423.1|11428.5|11427.6|11429.6|11428.4|11421.4|11420.5|617
1662554400000|2022-09-07 12:40:00|11428.3|11427.4|11421.5|11420.6|11429|11428.1|11421.4|11420.5|610
1662554700000|2022-09-07 12:45:00|11421.4|11420.5|11416.2|11415.3|11422.6|11421.6|11414.7|11413.8|599
1662555000000|2022-09-07 12:50:00|11416.3|11415.4|11418.4|11417.5|11420.5|11419.6|11415.7|11414.8|703
1662555300000|2022-09-07 12:55:00|11418.3|11417.4|11432|11431.1|11432.7|11431.8|11418.3|11417.3|625
1662555600000|2022-09-07 13:00:00|11431.9|11431|11428|11427.1|11432.9|11432|11425.6|11424.7|699
1662555900000|2022-09-07 13:05:00|11427.8|11426.9|11420.9|11420|11430.5|11429.6|11420.5|11419.6|669
1662556200000|2022-09-07 13:10:00|11421.2|11420.3|11423.3|11422.4|11423.8|11422.9|11418.2|11417.3|646
1662556500000|2022-09-07 13:15:00|11424.7|11423.8|11429.6|11428.7|11429.8|11428.9|11421.7|11420.8|682
1662556800000|2022-09-07 13:20:00|11429.5|11428.6|11430.2|11429.3|11434.5|11433.6|11428.8|11427.9|692
1662557100000|2022-09-07 13:25:00|11430.1|11429.2|11432.6|11431.7|11433.2|11431.9|11428.2|11427|586
1662557400000|2022-09-07 13:30:00|11432.7|11431.8|11442.2|11441.3|11442.2|11441.3|11430.1|11429.2|817
1662557700000|2022-09-07 13:35:00|11442.4|11441.5|11449.4|11448.5|11454.3|11453.4|11441.7|11440.5|717
1662558000000|2022-09-07 13:40:00|11449|11448.1|11437.4|11436.5|11450.5|11449.6|11436.5|11435.6|726
1662558300000|2022-09-07 13:45:00|11437.5|11436.6|11430.5|11429.6|11437.6|11436.7|11429.4|11428.5|662
1662558600000|2022-09-07 13:50:00|11430.6|11429.7|11422.2|11421.3|11431.7|11430.5|11422|11421.1|707
1662558900000|2022-09-07 13:55:00|11422.4|11421.5|11413.3|11412.4|11423.7|11422.8|11412.7|11411.8|653
1662559200000|2022-09-07 14:00:00|11413|11412.1|11418.3|11417.4|11418.7|11417.8|11405.7|11404.8|911
1662559500000|2022-09-07 14:05:00|11418.6|11417.7|11423.4|11422.5|11427.6|11426.4|11417.1|11416.2|830
1662559800000|2022-09-07 14:10:00|11423.5|11422.6|11416.9|11416|11426.9|11426|11415|11414.1|878
1662560100000|2022-09-07 14:15:00|11417|11416.1|11425.9|11425|11426.5|11425.4|11414.4|11413.5|713
1662560400000|2022-09-07 14:20:00|11426|11425.1|11431|11430.1|11432.3|11431.4|11423.3|11422.4|759
1662560700000|2022-09-07 14:25:00|11430.8|11429.9|11443.8|11442.9|11448|11446.9|11430.7|11429.5|853
1662561000000|2022-09-07 14:30:00|11444.3|11443.4|11460.7|11459.8|11460.8|11459.9|11444.3|11443.4|869
1662561300000|2022-09-07 14:35:00|11460.8|11459.9|11460.9|11459.4|11464.1|11463.1|11456.4|11455.2|802
1662561600000|2022-09-07 14:40:00|11461.1|11459.6|11466.3|11464.8|11468.9|11467.7|11458.6|11457.3|809
1662561900000|2022-09-07 14:45:00|11466.4|11464.9|11466.1|11465.2|11470|11469|11458.8|11457.9|742
1662562200000|2022-09-07 14:50:00|11466.4|11464.9|11472.7|11471.8|11475.9|11475|11465.8|11464.9|924
1662562500000|2022-09-07 14:55:00|11473|11471.5|11466.7|11465.8|11473.4|11472.5|11464.7|11463.5|876
1662562800000|2022-09-07 15:00:00|11466.8|11465.9|11469.4|11468.5|11470.6|11469.7|11461.6|11460.7|768
1662563100000|2022-09-07 15:05:00|11469.5|11468.6|11453|11452.1|11469.6|11468.7|11452.2|11450.9|617
1662563400000|2022-09-07 15:10:00|11453.2|11452.3|11467.9|11466.4|11469.7|11468.5|11449.4|11448.1|714
1662563700000|2022-09-07 15:15:00|11467.8|11466.3|11468.2|11466.7|11469.2|11467.9|11463.5|11462.6|716
1662564000000|2022-09-07 15:20:00|11468.3|11466.8|11469.9|11468.4|11470.8|11469.9|11466.2|11464.8|629
1662564300000|2022-09-07 15:25:00|11469.5|11468.6|11470.4|11469.5|11473.1|11471.8|11469.1|11467.9|537
1662564600000|2022-09-07 15:30:00|11470.5|11469.6|11473.7|11472.8|11474|11473|11466.7|11465.8|687
1662564900000|2022-09-07 15:35:00|11473.6|11472.7|11478|11477.1|11484.6|11483.7|11472.7|11471.5|579
1662565200000|2022-09-07 15:40:00|11477.8|11476.9|11466.6|11465.7|11479.4|11478.5|11466.4|11465.5|459
1662565500000|2022-09-07 15:45:00|11466.7|11465.8|11471.9|11471|11474.1|11473.2|11466.5|11465.6|552
1662565800000|2022-09-07 15:50:00|11471.8|11470.9|11468.5|11467.6|11474.8|11473.9|11468.5|11467.6|459
1662566100000|2022-09-07 15:55:00|11468.6|11467.7|11469.8|11468.9|11472.4|11471.2|11467.7|11466.8|520
1662566400000|2022-09-07 16:00:00|11469.6|11468.7|11473.8|11472.9|11474|11473.1|11469.4|11468.5|463
1662566700000|2022-09-07 16:05:00|11473.9|11473|11477.9|11477|11478.7|11477.8|11473.2|11472.3|500
1662567000000|2022-09-07 16:10:00|11478|11477.1|11475.9|11475|11479|11478.1|11475.6|11474.7|469
1662567300000|2022-09-07 16:15:00|11476.1|11475.2|11476.3|11475.4|11478.9|11478|11474|11473.1|536
1662567600000|2022-09-07 16:20:00|11476.4|11475.5|11480.7|11479.8|11480.8|11479.9|11476.4|11475.4|481
1662567900000|2022-09-07 16:25:00|11480.5|11479.6|11484.4|11483.5|11486.3|11485.4|11480.3|11479.4|435
1662568200000|2022-09-07 16:30:00|11484.5|11483.6|11490.1|11489.2|11491.2|11490.3|11483.8|11482.9|516
1662568500000|2022-09-07 16:35:00|11490.2|11489.3|11488|11487.1|11491.4|11490.5|11485.4|11484.5|486
1662568800000|2022-09-07 16:40:00|11487.9|11487|11499.8|11498.9|11500|11499.1|11484.8|11483.9|822
1662569100000|2022-09-07 16:45:00|11499.9|11499|11495.2|11494.3|11500.5|11499.6|11494.8|11493.9|539
1662569400000|2022-09-07 16:50:00|11495.3|11494.4|11496|11495.1|11496.6|11495.7|11490.7|11489.5|542
1662569700000|2022-09-07 16:55:00|11496.1|11495.2|11495.6|11494.7|11498.1|11497.2|11494.8|11493.9|492
1662570000000|2022-09-07 17:00:00|11495.5|11494.6|11508|11507.1|11508.4|11507.1|11494.4|11493.5|623
1662570300000|2022-09-07 17:05:00|11507.7|11506.8|11506.6|11505.7|11512.9|11512|11505.8|11504.7|596
1662570600000|2022-09-07 17:10:00|11506.5|11505.6|11507.7|11506.8|11510.9|11510|11505.9|11504.7|487
1662570900000|2022-09-07 17:15:00|11507.6|11506.7|11509.7|11508.8|11517|11515.5|11506.4|11505.5|678
1662571200000|2022-09-07 17:20:00|11509.8|11508.9|11516.6|11515.7|11519.8|11518.8|11509.2|11507.9|521
1662571500000|2022-09-07 17:25:00|11516.4|11515.5|11516.6|11515.7|11517.4|11516.1|11512.7|11511.8|495
1662571800000|2022-09-07 17:30:00|11516.7|11515.8|11517.3|11515.8|11518.2|11517.1|11513.5|11512.3|471
1662572100000|2022-09-07 17:35:00|11516.5|11515.6|11517|11516.1|11517.3|11516.2|11514.3|11513.4|439
1662572400000|2022-09-07 17:40:00|11517.2|11515.7|11519.1|11517.6|11520.4|11519.4|11515.1|11514.2|550
1662572700000|2022-09-07 17:45:00|11519|11517.5|11520.7|11519.8|11522.2|11521.3|11518.6|11517.5|573
1662573000000|2022-09-07 17:50:00|11520.6|11519.7|11516.5|11515.6|11523.1|11522.2|11516.1|11514.9|460
1662573300000|2022-09-07 17:55:00|11516.6|11515.7|11517.4|11515.9|11518.6|11517.7|11514|11513.1|364
1662573600000|2022-09-07 18:00:00|11517.3|11515.8|11517.3|11516.4|11518.1|11517.1|11513.9|11512.7|451
1662573900000|2022-09-07 18:05:00|11517.5|11516.6|11512.5|11511.6|11518.2|11517|11511.8|11510.6|474
1662574200000|2022-09-07 18:10:00|11512.4|11511.5|11513.8|11512.9|11515|11514.1|11511.3|11510.2|466
1662574500000|2022-09-07 18:15:00|11513.9|11513|11508.9|11508|11514.5|11513.6|11508.4|11507.2|414
1662574800000|2022-09-07 18:20:00|11509.1|11508.2|11508.2|11507.3|11510|11508.8|11507.4|11506.1|478
1662575100000|2022-09-07 18:25:00|11508.3|11507.4|11509.2|11508.3|11509.9|11509|11507.5|11506.5|426
1662575400000|2022-09-07 18:30:00|11509.4|11508.5|11513.4|11512.5|11513.9|11512.8|11509.4|11508.5|456
1662575700000|2022-09-07 18:35:00|11513.2|11512.3|11509.2|11508.3|11513.2|11512.3|11509.2|11508.3|384
1662576000000|2022-09-07 18:40:00|11509.4|11508.5|11500.7|11499.8|11510.6|11509.7|11500.4|11499.4|428
1662576300000|2022-09-07 18:45:00|11500.8|11499.9|11497.1|11496.2|11500.8|11499.9|11496.1|11495.2|454
1662576600000|2022-09-07 18:50:00|11496.8|11495.9|11503|11502.1|11503.7|11502.4|11496.8|11495.8|468
1662576900000|2022-09-07 18:55:00|11502.9|11502|11501.5|11500.6|11505|11503.6|11500.4|11499.3|437
1662577200000|2022-09-07 19:00:00|11501.6|11500.7|11507.8|11506.9|11508.2|11507|11501.4|11499.8|475
1662577500000|2022-09-07 19:05:00|11508.4|11506.8|11507.9|11507|11508.8|11507.6|11506.4|11505.2|436
1662577800000|2022-09-07 19:10:00|11507.8|11506.9|11512.8|11511.9|11513.1|11511.9|11507.3|11506.4|397
1662578100000|2022-09-07 19:15:00|11512.7|11511.8|11516.7|11515.8|11517|11515.9|11512.7|11511.7|427
1662578400000|2022-09-07 19:20:00|11516.9|11515.4|11521.3|11520.4|11522.1|11520.9|11515.7|11514.3|371
1662578700000|2022-09-07 19:25:00|11521.4|11520.5|11523.7|11522.8|11524.1|11522.8|11520.3|11518.8|389
1662579000000|2022-09-07 19:30:00|11523.6|11522.7|11529|11527.5|11529.1|11527.5|11523.1|11521.9|445
1662579300000|2022-09-07 19:35:00|11528.8|11527.3|11527.8|11526.3|11528.8|11527.4|11525.3|11523.8|426
1662579600000|2022-09-07 19:40:00|11527.6|11526.7|11526.9|11525.4|11527.7|11526.8|11524.7|11523.8|428
1662579900000|2022-09-07 19:45:00|11526.6|11525.7|11531|11530.1|11531.9|11530.9|11525.5|11524.2|462
1662580200000|2022-09-07 19:50:00|11530.8|11529.9|11530.6|11529.7|11531.2|11530.3|11526.3|11525.4|493
1662580500000|2022-09-07 19:55:00|11531.1|11530.2|11531.9|11530.4|11533.6|11532.5|11529.3|11528|454
1662580800000|2022-09-07 20:00:00|11531.3|11529.8|11526.4|11524.9|11531.3|11530.1|11526.2|11524.9|276
1662581100000|2022-09-07 20:05:00|11526.5|11525|11528|11526.5|11528.7|11526.9|11525.8|11524.1|267
1662581400000|2022-09-07 20:10:00|11527.9|11526.4|11529.1|11528.2|11530.3|11529|11526.6|11525|287
1662581700000|2022-09-07 20:15:00|11529|11528.1|11536.8|11535.3|11537.3|11535.6|11528.8|11527.5|313
1662582000000|2022-09-07 20:20:00|11536.9|11535.4|11539.2|11537.7|11540.9|11539.2|11536.7|11534.9|322
1662582300000|2022-09-07 20:25:00|11539.4|11537.9|11535|11533.5|11539.7|11538|11534.3|11532.9|286
1662582600000|2022-09-07 20:30:00|11534.9|11533.4|11534.8|11533.3|11536.9|11535.5|11534.5|11533|186
1662582900000|2022-09-07 20:35:00|11534.9|11533.4|11534.9|11533.4|11537|11535.8|11534.5|11533.2|201
1662583200000|2022-09-07 20:40:00|11535|11533.5|11539|11537.5|11539.1|11537.9|11534.7|11533|286
1662583500000|2022-09-07 20:45:00|11538.9|11537.4|11539.2|11537.1|11539.2|11537.8|11537|11535.2|144
1662583800000|2022-09-07 20:50:00|11538.9|11537.4|11536.7|11535.2|11539|11537.9|11536|11533.9|159
1662584100000|2022-09-07 20:55:00|11537.1|11534.7|11538.6|11527.6|11540.2|11537.3|11534.8|11527.6|452
1662584400000|2022-09-07 21:00:00|11537.8|11526.8|11533.6|11522.6|11538.4|11529.3|11532.1|11521.1|42
1662584700000|2022-09-07 21:05:00|11534.9|11523.9|11535.8|11527.3|11536.4|11527.3|11530.1|11519.1|124
1662585000000|2022-09-07 21:10:00|11536.2|11525.2|11536|11530.6|11538.4|11530.6|11534.1|11524.9|487
1662585300000|2022-09-07 21:15:00|11535.9|11530.5|11537.8|11530.5|11539.5|11532|11534.5|11525.9|442
1662585600000|2022-09-07 21:20:00|11537.7|11530.2|11539.9|11535.5|11541.9|11535.5|11536.8|11525.9|601
1662585900000|2022-09-07 21:25:00|11540.2|11535.4|11539.2|11532.8|11541.5|11535.6|11538.2|11531.4|171
1662586200000|2022-09-07 21:30:00|11539.5|11533.7|11540.8|11531.4|11541.6|11535.4|11538.2|11530.6|210
1662586500000|2022-09-07 21:35:00|11541.1|11531|11539.5|11534.5|11541.1|11535.1|11538.6|11529.8|271
1662586800000|2022-09-07 21:40:00|11539.3|11534.3|11539.8|11535.1|11541.1|11535.6|11538.7|11531.8|227
1662587100000|2022-09-07 21:45:00|11539.7|11535.2|11539.5|11534.8|11541.8|11535.3|11538.6|11531.6|224
1662587400000|2022-09-07 21:50:00|11539.6|11534.9|11540.3|11534.6|11540.7|11535.4|11538.7|11533|298
1662587700000|2022-09-07 21:55:00|11540.2|11534.2|11539.3|11535.5|11540.3|11536.1|11538.4|11533.2|366
1662588000000|2022-09-07 22:00:00|11539|11535|11541.4|11539.1|11543.8|11539.2|11538.8|11534.6|597
1662588300000|2022-09-07 22:05:00|11541.6|11538.8|11540.3|11537|11543.1|11539|11539.2|11536.7|234
1662588600000|2022-09-07 22:10:00|11540.2|11537.1|11541|11539.5|11542.8|11539.6|11538.8|11536|587
1662588900000|2022-09-07 22:15:00|11541.5|11539.2|11540.7|11538.1|11542.5|11540.4|11540.1|11538|643
1662589200000|2022-09-07 22:20:00|11540.1|11538.6|11541.9|11539.2|11542.2|11540|11539.6|11537.7|581
1662589500000|2022-09-07 22:25:00|11542|11539.1|11540.6|11539.1|11542.1|11540|11540.2|11537.7|460
1662589800000|2022-09-07 22:30:00|11541|11538.8|11540.9|11538.7|11542.2|11540.3|11540.2|11538.6|482
1662590100000|2022-09-07 22:35:00|11540.8|11539.3|11540.4|11538.9|11541.1|11539.3|11539.8|11538.2|267
1662590400000|2022-09-07 22:40:00|11540.5|11539|11540.4|11538.9|11541.2|11539.2|11539.6|11537.7|374
1662590700000|2022-09-07 22:45:00|11540.5|11539|11540.4|11538.9|11541.2|11539.2|11539.9|11538|330
1662591000000|2022-09-07 22:50:00|11540.2|11538.7|11540.4|11538.9|11541.2|11539.5|11540.1|11538.3|214
1662591300000|2022-09-07 22:55:00|11540.3|11538.8|11541.7|11539.5|11542.2|11540.7|11540.2|11538.2|224
1662591600000|2022-09-07 23:00:00|11541.2|11539.7|11539.6|11538.1|11542.1|11540.3|11538.8|11537.3|347
1662591900000|2022-09-07 23:05:00|11539.5|11538|11535.9|11534.4|11539.6|11538.1|11535.8|11534.3|290
1662592200000|2022-09-07 23:10:00|11535.6|11534.1|11529.6|11528.1|11536|11534.5|11529.3|11528|329
1662592500000|2022-09-07 23:15:00|11530.2|11528.7|11528.1|11526.6|11530.6|11529.1|11528.1|11526.6|241
1662592800000|2022-09-07 23:20:00|11528.2|11526.7|11524.7|11523.2|11528.2|11526.7|11524.7|11523.2|316
1662593100000|2022-09-07 23:25:00|11524.3|11523.4|11519.1|11518.2|11524.9|11523.5|11518.7|11517.7|243
1662593400000|2022-09-07 23:30:00|11519.2|11518.3|11523.5|11522|11523.8|11522.8|11518.8|11517.9|290
1662593700000|2022-09-07 23:35:00|11523.4|11521.9|11520.8|11519.3|11523.8|11522.6|11518.2|11517.3|364
1662594000000|2022-09-07 23:40:00|11520.7|11519.2|11518.5|11517|11520.7|11519.4|11517|11515.9|206
1662594300000|2022-09-07 23:45:00|11518.6|11517.7|11521.7|11520.2|11521.8|11520.6|11518.6|11517.4|280
1662594600000|2022-09-07 23:50:00|11521.6|11520.1|11520.5|11519|11522.7|11521.2|11520.2|11518.9|332
1662594900000|2022-09-07 23:55:00|11520.4|11518.9|11523.1|11521.6|11523.1|11521.9|11519.7|11518.3|257
1662595200000|2022-09-08 00:00:00|11522.9|11521.4|11519.1|11518.2|11527.2|11526|11519.1|11518|546
1662595500000|2022-09-08 00:05:00|11519|11518.1|11514.6|11513.7|11519.2|11518.3|11512.9|11511.8|525
1662595800000|2022-09-08 00:10:00|11514.7|11513.8|11513.1|11512.2|11516.4|11515.3|11512.7|11511.4|431
1662596100000|2022-09-08 00:15:00|11513.2|11512.3|11516.6|11515.7|11517.4|11516.5|11513.1|11512.2|522
1662596400000|2022-09-08 00:20:00|11516.7|11515.8|11514.4|11512.9|11517.6|11516.5|11512.9|11511.9|393
1662596700000|2022-09-08 00:25:00|11514.3|11512.8|11510.9|11510|11517.2|11516.3|11510.9|11510|405
1662597000000|2022-09-08 00:30:00|11511.2|11510.3|11505.1|11504.2|11511.6|11510.7|11503.8|11502.7|552
1662597300000|2022-09-08 00:35:00|11505.2|11504.3|11504.3|11503.4|11507.8|11506.9|11502.7|11501.8|494
1662597600000|2022-09-08 00:40:00|11504.4|11503.5|11504.9|11504|11505.5|11504.6|11503.6|11502.7|304
1662597900000|2022-09-08 00:45:00|11505.3|11504.4|11502|11501.1|11505.7|11504.5|11501.4|11500.5|393
1662598200000|2022-09-08 00:50:00|11502.1|11501.2|11502.4|11501.5|11505.1|11504.2|11501.7|11500.8|528
1662598500000|2022-09-08 00:55:00|11502.5|11501.6|11507|11506.1|11508.3|11506.9|11502.3|11501.4|534
1662598800000|2022-09-08 01:00:00|11507.3|11506.4|11512.3|11511.4|11512.6|11511.6|11507|11505.8|521
1662599100000|2022-09-08 01:05:00|11512.2|11511.3|11512.6|11511.7|11515.5|11514.1|11510.2|11509|530
1662599400000|2022-09-08 01:10:00|11512.5|11511.6|11510.4|11508.9|11514.9|11513.7|11509|11508.1|395
1662599700000|2022-09-08 01:15:00|11510.5|11509|11512.5|11511.6|11516.2|11515.3|11509.3|11508.1|580
1662600000000|2022-09-08 01:20:00|11512.7|11511.8|11514.7|11513.8|11516.7|11515.8|11512.5|11511.5|527
1662600300000|2022-09-08 01:25:00|11514.4|11513.5|11516|11514.5|11516.4|11515.4|11513.6|11512.4|379
1662600600000|2022-09-08 01:30:00|11515.9|11514.4|11511.5|11510.6|11516.1|11515.2|11510.7|11509.8|519
1662600900000|2022-09-08 01:35:00|11511.6|11510.7|11508.9|11508|11513|11511.9|11508.1|11507.2|412
1662601200000|2022-09-08 01:40:00|11509.2|11508.3|11510|11508.5|11512|11510.8|11508|11506.9|560
1662601500000|2022-09-08 01:45:00|11509.9|11508.4|11509.7|11508.8|11513.7|11512.5|11508.6|11507.7|531
1662601800000|2022-09-08 01:50:00|11509.8|11508.9|11508.5|11507|11510.7|11509.6|11506.5|11505.6|414
1662602100000|2022-09-08 01:55:00|11508.6|11507.1|11506.4|11505.5|11509.4|11508.2|11504.7|11503.8|357
1662602400000|2022-09-08 02:00:00|11506.3|11505.4|11508.6|11507.7|11510.3|11509|11506.3|11505.4|315
1662602700000|2022-09-08 02:05:00|11508.5|11507.6|11508.1|11507.2|11509.4|11508.2|11505.9|11504.9|414
1662603000000|2022-09-08 02:10:00|11508|11507.1|11507.6|11506.1|11511.4|11510.5|11507.2|11506|460
1662603300000|2022-09-08 02:15:00|11507.5|11506.6|11508.8|11507.9|11510.5|11509.6|11507.4|11506.3|440
1662603600000|2022-09-08 02:20:00|11508.9|11508|11509.2|11508.3|11510.3|11509.4|11507.8|11506.8|493
1662603900000|2022-09-08 02:25:00|11508.6|11507.7|11511.9|11511|11512.3|11511.3|11508.1|11507.2|300
1662604200000|2022-09-08 02:30:00|11512.1|11511.2|11512.2|11511.3|11514.4|11513.3|11511.1|11510.1|393
1662604500000|2022-09-08 02:35:00|11512.1|11511.2|11508.8|11507.3|11512.2|11511.3|11507.2|11506.2|397
1662604800000|2022-09-08 02:40:00|11508.9|11507.4|11510.7|11509.8|11511.6|11510.4|11507.8|11506.7|382
1662605100000|2022-09-08 02:45:00|11511.1|11510.2|11510.7|11509.2|11511.3|11510.2|11507.9|11506.9|419
1662605400000|2022-09-08 02:50:00|11510.8|11509.3|11509.6|11508.7|11510.8|11509.6|11508.6|11507.7|432
1662605700000|2022-09-08 02:55:00|11509.9|11508.4|11508.6|11507.7|11510.7|11509.8|11507.8|11506.9|399
1662606000000|2022-09-08 03:00:00|11508.5|11507.6|11506.2|11505.3|11509.6|11508.1|11505.4|11504.5|428
1662606300000|2022-09-08 03:05:00|11506.3|11505.4|11503.7|11502.2|11506.3|11505.4|11491.8|11490.3|976
1662606600000|2022-09-08 03:10:00|11503.9|11502.4|11512.4|11511.5|11512.7|11511.6|11501.3|11499.8|803
1662606900000|2022-09-08 03:15:00|11512.5|11511.6|11510.3|11509.4|11513.4|11512.5|11508.4|11507.3|415
1662607200000|2022-09-08 03:20:00|11510.2|11509.3|11509.3|11508.4|11513.1|11512.2|11509.1|11508.2|408
1662607500000|2022-09-08 03:25:00|11509.6|11508.7|11505.2|11504.3|11509.9|11509|11504|11502.7|357
1662607800000|2022-09-08 03:30:00|11505.1|11504.2|11509.2|11507.7|11509.4|11508.3|11502.8|11501.9|433
1662608100000|2022-09-08 03:35:00|11509.3|11507.8|11502.6|11501.7|11509.6|11508.1|11501.9|11500.7|427
1662608400000|2022-09-08 03:40:00|11502.5|11501.6|11502.4|11501.5|11503.1|11502.2|11500.9|11499.7|361
1662608700000|2022-09-08 03:45:00|11502.5|11501.6|11499.4|11498.5|11503.2|11502|11499.1|11498|378
1662609000000|2022-09-08 03:50:00|11499.5|11498.6|11498.2|11497.3|11499.8|11498.6|11494.2|11493|380
1662609300000|2022-09-08 03:55:00|11498.3|11497.4|11500.3|11499.4|11502.2|11501.3|11498.2|11497.3|361
1662609600000|2022-09-08 04:00:00|11500.4|11499.5|11505.2|11504.3|11505.9|11505|11500.1|11499.2|382
1662609900000|2022-09-08 04:05:00|11505.3|11504.4|11505.2|11504.3|11507.6|11506.7|11502.9|11502|374
1662610200000|2022-09-08 04:10:00|11505.5|11504|11505.5|11504.6|11505.8|11504.6|11503.8|11502.7|325
1662610500000|2022-09-08 04:15:00|11505.4|11504.5|11506.9|11506|11509.7|11508.8|11505|11503.8|381
1662610800000|2022-09-08 04:20:00|11506.8|11505.9|11509.4|11508.5|11512.1|11510.9|11506.2|11505.2|376
1662611100000|2022-09-08 04:25:00|11509.5|11508.6|11510.4|11508.9|11510.4|11509.2|11507.8|11506.9|315
1662611400000|2022-09-08 04:30:00|11509.9|11509|11507.4|11506.5|11509.9|11509|11506.1|11504.9|305
1662611700000|2022-09-08 04:35:00|11507.5|11506.6|11505.2|11504.3|11508.8|11507.6|11504.4|11503.5|337
1662612000000|2022-09-08 04:40:00|11505.1|11504.2|11505.1|11504.2|11506.2|11505.3|11504.6|11503.7|325
1662612300000|2022-09-08 04:45:00|11505|11504.1|11502.3|11501.4|11505.2|11504.3|11502.2|11501.1|278
1662612600000|2022-09-08 04:50:00|11502.2|11501.3|11503.9|11503|11504|11503.1|11499.9|11498.7|286
1662612900000|2022-09-08 04:55:00|11503.8|11502.9|11505.4|11504.5|11505.8|11504.9|11503.7|11502.7|336
1662613200000|2022-09-08 05:00:00|11505.5|11504.6|11505.4|11504.5|11506.5|11505.6|11503.9|11503|409
1662613500000|2022-09-08 05:05:00|11505.5|11504.6|11508|11507.1|11510.2|11509.3|11505.3|11504.2|372
1662613800000|2022-09-08 05:10:00|11508.2|11506.7|11510|11509.1|11510.3|11509.2|11507.9|11506.7|344
1662614100000|2022-09-08 05:15:00|11509.8|11508.9|11509.3|11508.4|11510.3|11509.4|11508.7|11507.7|371
1662614400000|2022-09-08 05:20:00|11509.4|11508.5|11511.6|11510.1|11511.6|11510.6|11509.1|11508.2|335
1662614700000|2022-09-08 05:25:00|11511.5|11510|11508.9|11508|11511.6|11510.5|11508.5|11507.6|345
1662615000000|2022-09-08 05:30:00|11508.6|11507.7|11507.2|11506.3|11509.7|11508.6|11506.4|11505.5|375
1662615300000|2022-09-08 05:35:00|11507.1|11506.2|11507.9|11507|11508.4|11507.2|11505.2|11504|261
1662615600000|2022-09-08 05:40:00|11507.5|11506.6|11506.8|11505.9|11512.1|11511|11506.3|11505.4|395
1662615900000|2022-09-08 05:45:00|11506.7|11505.8|11512.4|11510.9|11517.6|11516.1|11506.6|11505.5|668
1662616200000|2022-09-08 05:50:00|11512.5|11511|11508.1|11507.2|11513.2|11511.7|11508.1|11507|695
1662616500000|2022-09-08 05:55:00|11508|11507.1|11513.4|11512.5|11513.6|11512.6|11507.2|11506.2|426
1662616800000|2022-09-08 06:00:00|11513.9|11513|11515.8|11514.9|11516.4|11515.3|11508.6|11507.7|688
1662617100000|2022-09-08 06:05:00|11515.9|11515|11514.2|11513.3|11520.1|11519|11513.2|11512.2|645
1662617400000|2022-09-08 06:10:00|11514.4|11512.9|11515.9|11515|11519.5|11518.5|11513.7|11512.6|641
1662617700000|2022-09-08 06:15:00|11515.8|11514.9|11516.9|11516|11522.8|11521.3|11514.8|11513.6|659
1662618000000|2022-09-08 06:20:00|11517.1|11515.6|11513.8|11512.9|11521.3|11520.2|11513.1|11511.9|520
1662618300000|2022-09-08 06:25:00|11513.6|11512.7|11515.2|11513.7|11518.2|11517.3|11513.3|11512.4|524
1662618600000|2022-09-08 06:30:00|11515.3|11514.4|11515.4|11513.9|11517|11516.1|11511.2|11510.1|614
1662618900000|2022-09-08 06:35:00|11514.8|11513.8|11507.9|11507|11514.8|11513.8|11506.5|11505.4|592
1662619200000|2022-09-08 06:40:00|11507.8|11506.9|11507.1|11506.2|11508.5|11507.6|11502|11500.9|622
1662619500000|2022-09-08 06:45:00|11507.2|11506.3|11510.2|11509.3|11512.4|11511.5|11504|11503.1|628
1662619800000|2022-09-08 06:50:00|11510.3|11509.4|11513.6|11512.1|11513.7|11512.4|11506.2|11505.1|651
1662620100000|2022-09-08 06:55:00|11513.7|11512.2|11509.1|11507.6|11515.7|11514.4|11505.3|11503.7|618
1662620400000|2022-09-08 07:00:00|11509.2|11507.7|11511.3|11510.4|11516.5|11515.2|11505.2|11504.2|811
1662620700000|2022-09-08 07:05:00|11511.2|11510.3|11510.6|11509.7|11515.1|11514|11500.5|11498.7|810
1662621000000|2022-09-08 07:10:00|11511|11510.1|11505.7|11504.8|11511|11510.1|11502.6|11501.7|749
1662621300000|2022-09-08 07:15:00|11505.8|11504.9|11497.6|11496.7|11507.7|11506.8|11494.2|11493.3|787
1662621600000|2022-09-08 07:20:00|11497.7|11496.8|11494.3|11493.4|11499.7|11498.6|11488.9|11487.7|798
1662621900000|2022-09-08 07:25:00|11494.6|11493.7|11495.4|11493.9|11496|11494.6|11489.3|11488.3|747
1662622200000|2022-09-08 07:30:00|11495.5|11494|11491.7|11490.8|11496.7|11495.2|11486.2|11485.1|821
1662622500000|2022-09-08 07:35:00|11491.6|11490.7|11494.9|11494|11495|11494|11486.2|11485|726
1662622800000|2022-09-08 07:40:00|11495.1|11494.2|11493|11492.1|11498.2|11496.7|11492.6|11491.7|752
1662623100000|2022-09-08 07:45:00|11492.4|11491.5|11488.9|11488|11497.5|11496|11488.1|11486.9|726
1662623400000|2022-09-08 07:50:00|11489|11488.1|11486|11485.1|11490.1|11489.2|11480.6|11479.7|695
1662623700000|2022-09-08 07:55:00|11486.3|11484.8|11487.5|11486.6|11491.2|11490.3|11482|11480.7|660
1662624000000|2022-09-08 08:00:00|11487.9|11486.4|11491|11490.1|11493.6|11492.4|11487.5|11486.3|668
1662624300000|2022-09-08 08:05:00|11491.1|11490.2|11496.2|11495.3|11496.6|11495.7|11491|11489.9|554
1662624600000|2022-09-08 08:10:00|11496.5|11495.6|11499.4|11498.5|11501.1|11500.2|11495.4|11494.5|532
1662624900000|2022-09-08 08:15:00|11499.3|11498.4|11493.9|11493|11500.9|11499.8|11491|11490|654
1662625200000|2022-09-08 08:20:00|11494.3|11492.8|11487.6|11486.7|11502.3|11501.4|11486|11485.1|827
1662625500000|2022-09-08 08:25:00|11487.7|11486.8|11483.9|11483|11491|11489.8|11480.2|11479|795
1662625800000|2022-09-08 08:30:00|11484|11483.1|11485|11484.1|11490.5|11489.6|11483.1|11482.1|726
1662626100000|2022-09-08 08:35:00|11485.2|11484.3|11479.6|11478.7|11486.1|11485.2|11478.4|11477.2|676
1662626400000|2022-09-08 08:40:00|11480|11478.5|11492.2|11491.3|11494.9|11494|11479.9|11478.5|670
1662626700000|2022-09-08 08:45:00|11491.6|11490.7|11489.8|11488.9|11493.6|11492.4|11488.8|11487.9|628
1662627000000|2022-09-08 08:50:00|11489.9|11489|11489.9|11489|11492.8|11491.9|11489.7|11488.4|579
1662627300000|2022-09-08 08:55:00|11490.1|11489.2|11496.4|11495.5|11496.4|11495.5|11488.9|11487.9|585
1662627600000|2022-09-08 09:00:00|11496.3|11495.4|11498.3|11497.4|11499.9|11499|11495.2|11494.3|562
1662627900000|2022-09-08 09:05:00|11498.2|11497.3|11499.5|11498.6|11500.2|11498.9|11496.6|11495.5|463
1662628200000|2022-09-08 09:10:00|11499.9|11498.4|11492.7|11491.8|11500|11498.5|11492.7|11491.6|500
1662628500000|2022-09-08 09:15:00|11492.5|11491.6|11490.7|11489.8|11494.2|11493.1|11490.5|11489.5|487
1662628800000|2022-09-08 09:20:00|11490.8|11489.9|11486.5|11485.6|11491.6|11490.7|11486.4|11485.5|430
1662629100000|2022-09-08 09:25:00|11486.9|11486|11483.4|11482.5|11489.2|11488.2|11479|11477.8|557
1662629400000|2022-09-08 09:30:00|11483.5|11482.6|11480|11479.1|11485.6|11484.4|11479.8|11478.7|513
1662629700000|2022-09-08 09:35:00|11479.9|11479|11485.8|11484.3|11485.8|11484.5|11476.6|11475.7|537
1662630000000|2022-09-08 09:40:00|11485.6|11484.1|11491.2|11489.7|11491.4|11490.4|11485|11484|565
1662630300000|2022-09-08 09:45:00|11490.9|11490|11492.6|11491.7|11494.8|11493.9|11489|11487.7|547
1662630600000|2022-09-08 09:50:00|11493.1|11492.2|11493.9|11493|11496.7|11495.8|11491.3|11490.4|551
1662630900000|2022-09-08 09:55:00|11494|11493.1|11496.8|11495.9|11497|11496.1|11492.1|11491.1|596
1662631200000|2022-09-08 10:00:00|11496.5|11495.6|11489.9|11488.4|11497|11495.7|11487|11485.6|557
1662631500000|2022-09-08 10:05:00|11489.6|11488.1|11492.6|11491.7|11492.8|11491.9|11487.4|11486.2|424
1662631800000|2022-09-08 10:10:00|11492.5|11491.6|11495.5|11494.6|11497.3|11496.4|11492.4|11491.5|416
1662632100000|2022-09-08 10:15:00|11495.6|11494.7|11498.1|11497.2|11498.1|11497.2|11493.9|11492.7|482
1662632400000|2022-09-08 10:20:00|11497.8|11496.9|11508.4|11506.9|11509|11507.8|11496.4|11495.1|538
1662632700000|2022-09-08 10:25:00|11508.5|11507|11508.1|11507.2|11509.9|11508.7|11503.1|11501.7|670
1662633000000|2022-09-08 10:30:00|11508.2|11507.3|11513.9|11513|11514.1|11513.2|11505.7|11504.5|616
1662633300000|2022-09-08 10:35:00|11514|11513.1|11519.2|11517.7|11519.9|11518.4|11511.7|11510.8|585
1662633600000|2022-09-08 10:40:00|11519.1|11517.6|11520.9|11519.4|11521.1|11519.8|11512.3|11511|598
1662633900000|2022-09-08 10:45:00|11520.7|11519.2|11529.7|11528.2|11530.5|11529|11519.5|11518|597
1662634200000|2022-09-08 10:50:00|11529.6|11528.7|11534.4|11533.5|11534.4|11533.5|11523.9|11522.2|546
1662634500000|2022-09-08 10:55:00|11534.3|11533.4|11540.5|11539.6|11554.3|11552.6|11534.3|11533.2|834
1662634800000|2022-09-08 11:00:00|11540.4|11539.5|11549.4|11548.5|11550|11549|11540.4|11539.5|692
1662635100000|2022-09-08 11:05:00|11549.5|11548.6|11542.3|11541.4|11549.5|11548.6|11536.6|11535.3|649
1662635400000|2022-09-08 11:10:00|11542.2|11541.3|11541.7|11540.8|11548.8|11547.9|11540.4|11539.5|541
1662635700000|2022-09-08 11:15:00|11541.4|11540.5|11536.8|11535.9|11543.7|11542.8|11533.7|11532.7|584
1662636000000|2022-09-08 11:20:00|11536.9|11536|11536.5|11535.6|11540|11539|11533.9|11532.6|538
1662636300000|2022-09-08 11:25:00|11536.6|11535.7|11537.2|11535.7|11542.1|11540.7|11533.6|11532.3|689
1662636600000|2022-09-08 11:30:00|11537.9|11537|11541.9|11541|11543.2|11542.3|11531.2|11530.3|690
1662636900000|2022-09-08 11:35:00|11542|11541.1|11554.5|11553.6|11555.7|11554.3|11535.5|11534|745
1662637200000|2022-09-08 11:40:00|11554.6|11553.7|11554.8|11553.9|11561.3|11560.4|11553.4|11552.5|772
1662637500000|2022-09-08 11:45:00|11555.1|11553.6|11559.2|11558.3|11560.2|11559.3|11553.7|11552.7|575
1662637800000|2022-09-08 11:50:00|11558.8|11557.9|11558.8|11557.9|11560.5|11559.4|11556|11554.7|461
1662638100000|2022-09-08 11:55:00|11558.7|11557.8|11555.4|11553.9|11558.8|11557.9|11551.3|11550.4|672
1662638400000|2022-09-08 12:00:00|11555.3|11553.8|11552.3|11551.4|11560.4|11559.5|11550.6|11549.7|763
1662638700000|2022-09-08 12:05:00|11552.5|11551.6|11553.5|11552.6|11557.9|11557|11549.3|11548.4|571
1662639000000|2022-09-08 12:10:00|11553.6|11552.7|11551|11543.8|11553.6|11552.7|11542.5|11540|650
1662639300000|2022-09-08 12:15:00|11550.5|11544|11529|11527.5|11558.5|11555.6|11529|11527.5|1266
1662639600000|2022-09-08 12:20:00|11528.1|11526.6|11545.6|11544.1|11545.7|11544.5|11521|11519.5|1006
1662639900000|2022-09-08 12:25:00|11545.8|11544.3|11539.8|11536.8|11546.6|11545.1|11533|11531.5|774
1662640200000|2022-09-08 12:30:00|11539.9|11536.4|11522|11521.1|11539.9|11536.4|11518.3|11517.4|1060
1662640500000|2022-09-08 12:35:00|11522.4|11521.5|11526.9|11525.4|11530.5|11529.1|11522.1|11521.2|989
1662640800000|2022-09-08 12:40:00|11526.8|11525.3|11519.3|11517.8|11528.2|11527.3|11514|11512.6|1055
1662641100000|2022-09-08 12:45:00|11519.1|11517.6|11515.8|11514.3|11526.2|11524.7|11508.9|11507.4|974
1662641400000|2022-09-08 12:50:00|11515.7|11514.2|11527|11525.5|11527|11525.5|11515.4|11513.9|1051
1662641700000|2022-09-08 12:55:00|11526.6|11525.7|11503.7|11502.2|11526.9|11526|11497.5|11496|1051
1662642000000|2022-09-08 13:00:00|11502.9|11501.4|11496.3|11494.8|11509.6|11508.2|11495.3|11493.8|1017
1662642300000|2022-09-08 13:05:00|11496.4|11494.9|11487.1|11485.6|11500.4|11498.9|11484.5|11483|979
1662642600000|2022-09-08 13:10:00|11487.3|11485.8|11467.1|11465.6|11487.3|11485.8|11463.5|11462|1033
1662642900000|2022-09-08 13:15:00|11467.5|11466|11476.7|11475.8|11477|11476.1|11461.3|11459.8|1044
1662643200000|2022-09-08 13:20:00|11477|11476.1|11471.5|11470.6|11477|11476.1|11463.2|11462.3|978
1662643500000|2022-09-08 13:25:00|11471.6|11470.7|11480.7|11479.2|11482.2|11481.3|11470.2|11468.7|938
1662643800000|2022-09-08 13:30:00|11480.6|11479.1|11479.2|11478.3|11483.4|11482.2|11471.7|11470.2|1115
1662644100000|2022-09-08 13:35:00|11479.1|11478.2|11498.7|11497.2|11504.3|11502.8|11476.5|11475.6|1086
1662644400000|2022-09-08 13:40:00|11498.1|11496.7|11515.4|11514.5|11516.4|11515.4|11491.8|11490.9|1115
1662644700000|2022-09-08 13:45:00|11515.1|11513.6|11511.2|11510.3|11516.7|11515.8|11495.9|11494.4|1097
1662645000000|2022-09-08 13:50:00|11510.9|11510|11498.5|11497.6|11512.8|11511.4|11497.6|11496.7|1010
1662645300000|2022-09-08 13:55:00|11498.4|11497.5|11490.6|11489.7|11506.4|11504.9|11489.6|11488.4|951
1662645600000|2022-09-08 14:00:00|11490.9|11490|11481.3|11480.4|11490.9|11490|11477.4|11476.5|1012
1662645900000|2022-09-08 14:05:00|11481|11480.1|11486.5|11485.6|11489.9|11489|11477.5|11476.3|959
1662646200000|2022-09-08 14:10:00|11486.8|11485.3|11484.8|11483.3|11492.3|11491.4|11476.3|11475.1|974
1662646500000|2022-09-08 14:15:00|11484.9|11483.4|11491.5|11490.6|11493.2|11491.7|11480.9|11479.5|914
1662646800000|2022-09-08 14:20:00|11491.6|11490.7|11492.1|11491.2|11499|11498.1|11489.7|11488.4|825
1662647100000|2022-09-08 14:25:00|11492.3|11491.4|11497.3|11496.4|11498.3|11497|11491|11490.1|779
1662647400000|2022-09-08 14:30:00|11497.2|11496.3|11500.7|11499.8|11505.4|11504.1|11494|11493.1|892
1662647700000|2022-09-08 14:35:00|11500.8|11499.9|11484.4|11483.5|11501.2|11500|11482.8|11481.9|761
1662648000000|2022-09-08 14:40:00|11484.6|11483.7|11483.2|11482.3|11490|11489.1|11482.2|11481.3|798
1662648300000|2022-09-08 14:45:00|11483.1|11482.2|11485.3|11484.4|11490.6|11489.7|11479.4|11478.2|858
1662648600000|2022-09-08 14:50:00|11485.4|11484.5|11495.3|11494.4|11497.7|11496.6|11481.4|11480.5|814
1662648900000|2022-09-08 14:55:00|11495.5|11494|11491.2|11490.3|11496.1|11494.9|11487.3|11486.4|721
1662649200000|2022-09-08 15:00:00|11491.6|11490.7|11494.1|11493.2|11494.5|11493.6|11487.1|11486.2|742
1662649500000|2022-09-08 15:05:00|11494.2|11492.7|11491.5|11490.6|11494.6|11493.7|11488.5|11487.4|698
1662649800000|2022-09-08 15:10:00|11491.3|11490.4|11504.9|11504|11505.1|11504.2|11491|11490.1|707
1662650100000|2022-09-08 15:15:00|11504.8|11503.9|11503.7|11502.2|11510.9|11509.8|11502|11501.1|763
1662650400000|2022-09-08 15:20:00|11503.5|11502|11501.6|11500.7|11506.7|11505.4|11500.4|11499.5|672
1662650700000|2022-09-08 15:25:00|11501.7|11500.8|11493.5|11492|11502.4|11501.5|11492.5|11491.6|756
1662651000000|2022-09-08 15:30:00|11493.2|11492.3|11505.4|11504.5|11507.7|11506.5|11492.7|11491.8|704
1662651300000|2022-09-08 15:35:00|11505.5|11504.6|11492.1|11491.2|11506.9|11506|11491.6|11490.7|681
1662651600000|2022-09-08 15:40:00|11492.3|11491.4|11481.9|11481|11493.5|11492.6|11480.3|11479.4|720
1662651900000|2022-09-08 15:45:00|11482|11481.1|11484.5|11483.6|11487.8|11486.6|11479.3|11478.4|664
1662652200000|2022-09-08 15:50:00|11484.4|11483.5|11485.6|11484.1|11486.4|11485.5|11480.9|11479.8|555
1662652500000|2022-09-08 15:55:00|11484.5|11483.6|11483.3|11482.4|11487.3|11486.4|11483.2|11482|600
1662652800000|2022-09-08 16:00:00|11483.4|11482.5|11478.6|11477.7|11490.5|11489.6|11478.6|11477.7|768
1662653100000|2022-09-08 16:05:00|11478.7|11477.8|11470.1|11469.2|11478.7|11477.8|11464.9|11464|849
1662653400000|2022-09-08 16:10:00|11470|11469.1|11466.3|11465.4|11472.2|11471|11463|11462.1|811
1662653700000|2022-09-08 16:15:00|11466.2|11465.3|11467|11466.1|11470.9|11470|11464.9|11463.8|813
1662654000000|2022-09-08 16:20:00|11466.9|11466|11470.9|11470|11471.3|11470.4|11465.2|11464.3|714
1662654300000|2022-09-08 16:25:00|11470.8|11469.9|11472.4|11471.5|11475.2|11474.3|11468.9|11468|793
1662654600000|2022-09-08 16:30:00|11472.3|11471.4|11477.5|11476.6|11477.5|11476.6|11471.6|11470.7|633
1662654900000|2022-09-08 16:35:00|11477.2|11476.3|11476.2|11475.3|11478.5|11477.6|11470.2|11469.3|633
1662655200000|2022-09-08 16:40:00|11476.3|11475.4|11483.5|11482.6|11485.1|11484.2|11476.2|11475.1|607
1662655500000|2022-09-08 16:45:00|11483.4|11482.5|11488.4|11487.5|11488.5|11487.6|11481.5|11480.6|657
1662655800000|2022-09-08 16:50:00|11488.3|11487.4|11485.3|11484.4|11488.4|11487.5|11484.3|11483.4|598
1662656100000|2022-09-08 16:55:00|11485.4|11484.5|11482.2|11481.3|11485.8|11484.9|11481.9|11480.9|502
1662656400000|2022-09-08 17:00:00|11482.6|11481.1|11481.1|11480.2|11485.4|11484.5|11479.5|11478.3|580
1662656700000|2022-09-08 17:05:00|11480.9|11480|11485.4|11484.5|11485.8|11484.9|11480.3|11479.4|549
1662657000000|2022-09-08 17:10:00|11485.6|11484.7|11504.7|11503.8|11505.2|11504.3|11485.4|11484.5|829
1662657300000|2022-09-08 17:15:00|11505|11504.1|11507.9|11507|11510.3|11509.4|11501.7|11500.8|690
1662657600000|2022-09-08 17:20:00|11508.2|11507.3|11507.9|11507|11510.7|11509.8|11505.3|11504.4|569
1662657900000|2022-09-08 17:25:00|11507.8|11506.9|11510.7|11509.8|11512.5|11511.6|11504.7|11503.8|582
1662658200000|2022-09-08 17:30:00|11510.6|11509.7|11511.3|11510.4|11512|11511.1|11505.9|11505|675
1662658500000|2022-09-08 17:35:00|11511.2|11510.3|11516.8|11515.9|11517.2|11516.3|11510.5|11509.6|575
1662658800000|2022-09-08 17:40:00|11516.5|11515.6|11513.6|11512.7|11517.6|11516.6|11512.8|11511.9|630
1662659100000|2022-09-08 17:45:00|11513.3|11512.1|11510.9|11510|11514.6|11513.7|11508|11506.8|570
1662659400000|2022-09-08 17:50:00|11511|11510.1|11506.1|11505.2|11511.3|11510.4|11506.1|11504.9|603
1662659700000|2022-09-08 17:55:00|11505.8|11504.9|11503.9|11503|11507|11506.1|11499.7|11498.6|631
1662660000000|2022-09-08 18:00:00|11504|11503.1|11505.9|11505|11509|11508.1|11503.8|11502.9|627
1662660300000|2022-09-08 18:05:00|11506|11505.1|11503.4|11501.9|11509.2|11508.3|11502.5|11501.5|562
1662660600000|2022-09-08 18:10:00|11503.3|11501.8|11505.2|11504.3|11506|11504.9|11501.8|11500.5|505
1662660900000|2022-09-08 18:15:00|11505.1|11504.2|11507|11506.1|11509.6|11508.7|11502.7|11501.8|587
1662661200000|2022-09-08 18:20:00|11507.1|11506.2|11508.9|11508|11510|11509.1|11506.1|11505.1|514
1662661500000|2022-09-08 18:25:00|11508.8|11507.9|11511.1|11510.2|11512.1|11511.2|11508.2|11507|526
1662661800000|2022-09-08 18:30:00|11511.4|11509.9|11513.6|11512.1|11515.1|11513.9|11510|11508.8|482
1662662100000|2022-09-08 18:35:00|11513.5|11512|11511.7|11510.8|11513.5|11512.5|11509.5|11508.6|466
1662662400000|2022-09-08 18:40:00|11511.6|11510.7|11511.7|11510.8|11514.6|11513.4|11506.2|11505.3|563
1662662700000|2022-09-08 18:45:00|11511.6|11510.7|11510.6|11509.7|11512.9|11511.7|11508.3|11507.4|430
1662663000000|2022-09-08 18:50:00|11510.4|11509.5|11510.2|11509.3|11512.7|11511.8|11508.3|11507.4|583
1662663300000|2022-09-08 18:55:00|11510.1|11509.2|11498.2|11497.3|11510.4|11509.5|11498.1|11497.2|532
1662663600000|2022-09-08 19:00:00|11498.1|11497.2|11496.6|11495.1|11501.2|11500|11495|11493.8|630
1662663900000|2022-09-08 19:05:00|11496.4|11494.9|11499.4|11498.5|11500.8|11499.9|11495.8|11494.9|526
1662664200000|2022-09-08 19:10:00|11499.6|11498.7|11500.2|11499.3|11501|11500.1|11498.3|11497.4|481
1662664500000|2022-09-08 19:15:00|11500.3|11499.4|11500.1|11499.2|11501.5|11500.4|11499.2|11498.3|469
1662664800000|2022-09-08 19:20:00|11500.2|11499.3|11500.1|11499.2|11501.3|11500.4|11499.6|11498.7|416
1662665100000|2022-09-08 19:25:00|11499.9|11499|11498.2|11497.3|11501|11500.1|11498.1|11497.2|507
1662665400000|2022-09-08 19:30:00|11498|11497.1|11496.7|11495.8|11500.6|11499.7|11496.1|11495|366
1662665700000|2022-09-08 19:35:00|11496.4|11495.5|11497.3|11496.4|11497.7|11496.6|11495.7|11494.4|397
1662666000000|2022-09-08 19:40:00|11497.4|11496.5|11497.5|11496.6|11499.5|11498.3|11495.7|11494.6|394
1662666300000|2022-09-08 19:45:00|11497.6|11496.7|11499|11498.1|11501.8|11500.9|11497.6|11496.7|401
1662666600000|2022-09-08 19:50:00|11498.8|11497.9|11501|11500.1|11501.6|11500.7|11496.7|11495.8|413
1662666900000|2022-09-08 19:55:00|11500.6|11499.7|11502.7|11501.2|11502.8|11501.6|11499.8|11498.8|530
1662667200000|2022-09-08 20:00:00|11502.9|11501.4|11506.7|11505.2|11507|11505.5|11502.9|11501.4|317
1662667500000|2022-09-08 20:05:00|11506.8|11505.3|11504.8|11503.3|11507.4|11505.9|11504.4|11503.3|241
1662667800000|2022-09-08 20:10:00|11504.9|11503.4|11504.4|11503.5|11504.9|11503.7|11502.9|11502|192
1662668100000|2022-09-08 20:15:00|11504.5|11503.6|11505.4|11504.5|11505.7|11504.6|11503.3|11502.2|162
1662668400000|2022-09-08 20:20:00|11505.5|11504.6|11504.7|11503.2|11506.7|11505.6|11504.3|11503.1|210
1662668700000|2022-09-08 20:25:00|11504.4|11503.5|11503|11502.1|11505.7|11504.5|11502.7|11501.5|283
1662669000000|2022-09-08 20:30:00|11502.9|11502|11499.7|11498.8|11503|11502.1|11496.7|11495.4|216
1662669300000|2022-09-08 20:35:00|11499.8|11498.9|11498.4|11497.5|11500.2|11498.9|11498.2|11497|165
1662669600000|2022-09-08 20:40:00|11498.3|11497.4|11500.7|11499.2|11500.8|11499.6|11498.3|11497|137
1662669900000|2022-09-08 20:45:00|11500.8|11499.3|11501.5|11500|11502.2|11500.7|11499.7|11498.3|190
1662670200000|2022-09-08 20:50:00|11501.9|11499.5|11502|11500.5|11503.5|11501.8|11500.9|11499.4|278
1662670500000|2022-09-08 20:55:00|11502.5|11500.3|11507.4|11501.4|11507.4|11502.4|11501.8|11499.7|375
1662670800000|2022-09-08 21:00:00|11508.2|11499.5|11510.3|11499.3|11510.3|11499.8|11507.7|11498.4|31
1662671100000|2022-09-08 21:05:00|11509.4|11498.4|11508.7|11500|11510.6|11501.1|11507.9|11496.9|61
1662671400000|2022-09-08 21:10:00|11507.7|11496.7|11506.7|11495.9|11510|11501.8|11505.7|11495.1|135
1662671700000|2022-09-08 21:15:00|11506.9|11496.5|11502.7|11495|11507.7|11501.1|11502.2|11494.4|238
1662672000000|2022-09-08 21:20:00|11502.3|11494.8|11501.6|11495.3|11504.1|11497.4|11500.8|11493.8|1123
1662672300000|2022-09-08 21:25:00|11501.2|11495.4|11503.3|11497.1|11505.4|11497.1|11500.3|11493.6|1117
1662672600000|2022-09-08 21:30:00|11503.1|11496.5|11503.6|11498|11505.6|11498.7|11502.4|11495.2|926
1662672900000|2022-09-08 21:35:00|11503.7|11497.8|11503.5|11498.2|11505.7|11500.4|11502.7|11496.5|410
1662673200000|2022-09-08 21:40:00|11503.4|11498.4|11503.8|11498.3|11505.5|11499.4|11503.3|11495.2|229
1662673500000|2022-09-08 21:45:00|11503.6|11499.2|11505.2|11497.9|11510.3|11500.7|11503.5|11496.6|404
1662673800000|2022-09-08 21:50:00|11504.9|11498.3|11504.9|11497.6|11505.8|11500.4|11503.6|11497.3|157
1662674100000|2022-09-08 21:55:00|11505.2|11497.4|11506.8|11499.3|11507.1|11499.8|11503|11495.8|323
1662674400000|2022-09-08 22:00:00|11504.5|11499.5|11504.6|11501.1|11509.5|11501.9|11503.8|11498.5|572
1662674700000|2022-09-08 22:05:00|11505.1|11500.7|11505.3|11502.3|11505.7|11502.8|11503.4|11500.2|539
1662675000000|2022-09-08 22:10:00|11505.2|11502.7|11508.3|11505.9|11508.9|11506.3|11504.9|11502.4|814
1662675300000|2022-09-08 22:15:00|11508.4|11505.8|11509.1|11507|11509.9|11508.2|11507.2|11505.2|699
1662675600000|2022-09-08 22:20:00|11508.7|11507.2|11511.6|11510.1|11513.2|11511.1|11508.5|11506.5|609
1662675900000|2022-09-08 22:25:00|11511|11509.5|11509.4|11507.9|11512|11509.9|11508.8|11507.3|475
1662676200000|2022-09-08 22:30:00|11509.3|11507.8|11510.9|11509.4|11511.6|11509.6|11507.8|11506.2|516
1662676500000|2022-09-08 22:35:00|11510.7|11509.2|11511.5|11510|11512|11510.2|11510.2|11507.7|229
1662676800000|2022-09-08 22:40:00|11511.4|11509.9|11513.4|11512.5|11514.1|11512.6|11511.2|11509.3|420
1662677100000|2022-09-08 22:45:00|11513.5|11512.6|11513.5|11512|11514.3|11512.6|11513.2|11511.2|224
1662677400000|2022-09-08 22:50:00|11513.4|11511.9|11512.7|11510.3|11514.6|11512.8|11512.1|11510|400
1662677700000|2022-09-08 22:55:00|11512.6|11510.5|11513.6|11511.1|11513.8|11511.5|11511.8|11509.8|438
1662678000000|2022-09-08 23:00:00|11513.1|11511.2|11513.2|11511.7|11513.3|11511.8|11511.1|11509.6|359
1662678300000|2022-09-08 23:05:00|11513.3|11511.8|11516.8|11515.3|11517|11515.5|11512.8|11511.3|342
1662678600000|2022-09-08 23:10:00|11516.7|11515.2|11516.9|11515.4|11517|11515.5|11516.3|11515|155
1662678900000|2022-09-08 23:15:00|11516.8|11515.3|11519.7|11518.2|11519.8|11518.5|11516.4|11515.2|278
1662679200000|2022-09-08 23:20:00|11519.6|11518.1|11518.8|11517.3|11520.4|11519.2|11518|11516.6|299
1662679500000|2022-09-08 23:25:00|11518.9|11517.4|11518.4|11516.9|11519.7|11518.2|11518.4|11516.9|213
1662679800000|2022-09-08 23:30:00|11518.5|11517|11518.5|11517|11519.9|11518.4|11517.3|11515.8|353
1662680100000|2022-09-08 23:35:00|11518.4|11516.9|11519.1|11517.6|11519.4|11518.1|11517.9|11516.4|261
1662680400000|2022-09-08 23:40:00|11519.2|11517.7|11521.5|11520.6|11523.4|11522.1|11518.7|11517.2|257
1662680700000|2022-09-08 23:45:00|11521.4|11520.5|11520.9|11520|11521.5|11520.6|11519.8|11518.5|254
1662681000000|2022-09-08 23:50:00|11521.5|11520.6|11520.9|11520|11522.3|11521.2|11520.6|11519.5|222
1662681300000|2022-09-08 23:55:00|11520.7|11519.8|11520.8|11519.9|11521.3|11520.4|11520.1|11519.2|160
1662681600000|2022-09-09 00:00:00|11520.7|11519.8|11517.9|11517|11521.2|11520.3|11516.2|11515.1|422
1662681900000|2022-09-09 00:05:00|11518|11517.1|11520.6|11519.1|11521.7|11520.2|11516.9|11515.5|305
1662682200000|2022-09-09 00:10:00|11520.5|11519|11530.1|11528.6|11530.2|11528.9|11519.8|11518.6|503
1662682500000|2022-09-09 00:15:00|11530|11528.5|11530.7|11529.2|11533.2|11531.8|11527.8|11526.7|568
1662682800000|2022-09-09 00:20:00|11530.8|11529.3|11529.1|11528.2|11531.6|11530.4|11527.3|11526.4|481
1662683100000|2022-09-09 00:25:00|11529.2|11528.3|11536.1|11535.2|11539.4|11537.9|11529.2|11528.3|596
1662683400000|2022-09-09 00:30:00|11536.2|11535.3|11538.6|11537.7|11541.6|11540.7|11535.1|11534|507
1662683700000|2022-09-09 00:35:00|11538.7|11537.8|11543.8|11542.3|11545.2|11544|11538.7|11537.8|560
1662684000000|2022-09-09 00:40:00|11543.9|11542.4|11551.4|11550.5|11552.1|11551.2|11543.7|11542.2|408
1662684300000|2022-09-09 00:45:00|11551.3|11550.4|11549.5|11548.6|11552.9|11551.9|11549.3|11547.9|424
1662684600000|2022-09-09 00:50:00|11549.6|11548.7|11549.5|11548|11551|11549.6|11546.1|11545.1|531
1662684900000|2022-09-09 00:55:00|11549|11547.5|11543.9|11542.4|11549|11547.5|11543.2|11542|410
1662685200000|2022-09-09 01:00:00|11543.8|11542.9|11543.7|11542.2|11546.8|11545.3|11541.2|11540.1|464
1662685500000|2022-09-09 01:05:00|11543.6|11542.1|11547.5|11546|11548.6|11547.4|11543.4|11542.1|411
1662685800000|2022-09-09 01:10:00|11547.6|11546.1|11547.1|11545.6|11549.6|11548.3|11546.2|11545|470
1662686100000|2022-09-09 01:15:00|11547|11545.5|11552.3|11551.4|11553.5|11552.4|11546.5|11545.3|533
1662686400000|2022-09-09 01:20:00|11552.2|11551.3|11550.1|11548.6|11554.1|11553.2|11549.9|11548.5|484
1662686700000|2022-09-09 01:25:00|11549.9|11548.4|11548.3|11546.8|11551.4|11550.5|11548.2|11546.7|405
1662687000000|2022-09-09 01:30:00|11548.4|11546.9|11546|11545.1|11548.4|11546.9|11543.6|11542.7|527
1662687300000|2022-09-09 01:35:00|11545.9|11545|11547.1|11546.2|11551.6|11550.7|11545.3|11544.4|547
1662687600000|2022-09-09 01:40:00|11547.2|11546.3|11551.4|11550.5|11552.8|11551.9|11547.1|11546.2|436
1662687900000|2022-09-09 01:45:00|11552.1|11550.6|11549.6|11548.1|11552.5|11551.1|11545.9|11545|464
1662688200000|2022-09-09 01:50:00|11548.9|11548|11550.5|11549.6|11555.6|11554.7|11548.4|11547.5|411
1662688500000|2022-09-09 01:55:00|11550.4|11549.5|11552.8|11551.9|11555.2|11554.3|11548.8|11547.9|422
1662688800000|2022-09-09 02:00:00|11552.9|11552|11554.6|11553.7|11557.3|11556.4|11552.2|11551.3|473
1662689100000|2022-09-09 02:05:00|11554.5|11553.6|11557.6|11556.7|11557.6|11556.7|11554.3|11553.4|391
1662689400000|2022-09-09 02:10:00|11557.7|11556.8|11560.6|11559.7|11561.4|11560.5|11556.5|11555.3|458
1662689700000|2022-09-09 02:15:00|11560.7|11559.8|11556.6|11555.7|11561.6|11560.7|11556.3|11555.2|448
1662690000000|2022-09-09 02:20:00|11556.7|11555.8|11563.5|11562.6|11564.8|11563.5|11556.5|11555.5|474
1662690300000|2022-09-09 02:25:00|11563.6|11562.7|11564.9|11564|11567.3|11566.1|11562.6|11561.7|421
1662690600000|2022-09-09 02:30:00|11565.2|11564.3|11568.5|11567.6|11570.4|11569.5|11564.7|11563.8|560
1662690900000|2022-09-09 02:35:00|11568.6|11567.7|11569.6|11568.7|11570.6|11569.4|11566|11565.1|327
1662691200000|2022-09-09 02:40:00|11569.7|11568.8|11572.3|11570.8|11573.2|11572.3|11569.3|11568.4|301
1662691500000|2022-09-09 02:45:00|11572.4|11570.9|11565.4|11563.9|11572.4|11570.9|11564.7|11563.6|426
1662691800000|2022-09-09 02:50:00|11565.3|11563.8|11567|11566.1|11567.5|11566.6|11565.3|11563.8|333
1662692100000|2022-09-09 02:55:00|11566.9|11566|11566.4|11565.5|11569.5|11568.3|11566.3|11565.4|331
1662692400000|2022-09-09 03:00:00|11566.5|11565.6|11567.2|11566.3|11567.8|11566.7|11564.2|11563.3|503
1662692700000|2022-09-09 03:05:00|11567.1|11566.2|11568|11566.5|11569.2|11568.3|11565.7|11564.8|401
1662693000000|2022-09-09 03:10:00|11568.1|11566.6|11571.7|11570.8|11572.5|11571.6|11567.4|11566.3|370
1662693300000|2022-09-09 03:15:00|11572.1|11571.2|11577.3|11576.4|11581.2|11580.3|11572|11570.9|508
1662693600000|2022-09-09 03:20:00|11577.7|11576.2|11579.7|11578.2|11583.2|11582.3|11577.3|11576|527
1662693900000|2022-09-09 03:25:00|11579.6|11578.1|11581.9|11580.4|11586|11584.5|11579.6|11578.1|655
1662694200000|2022-09-09 03:30:00|11581.6|11580.1|11575.3|11573.8|11582|11580.5|11570.9|11569.9|832
1662694500000|2022-09-09 03:35:00|11575.2|11573.7|11578.5|11577.6|11579.8|11578.9|11574.3|11573|481
1662694800000|2022-09-09 03:40:00|11578.6|11577.7|11579|11577.5|11580.1|11579|11576.9|11575.7|552
1662695100000|2022-09-09 03:45:00|11579.1|11577.6|11578.9|11577.4|11579.1|11578.2|11576.3|11575.4|381
1662695400000|2022-09-09 03:50:00|11578.8|11577.3|11582.6|11581.7|11583.5|11582.6|11576.4|11575.5|452
1662695700000|2022-09-09 03:55:00|11582.5|11581.6|11585.3|11584.4|11586.7|11585.6|11580.4|11579.3|340
1662696000000|2022-09-09 04:00:00|11585.2|11584.3|11582.7|11581.8|11585.3|11584.4|11579.2|11578.3|431
1662696300000|2022-09-09 04:05:00|11582.6|11581.7|11586.9|11586|11588.4|11587.5|11581.7|11580.8|563
1662696600000|2022-09-09 04:10:00|11587|11586.1|11593.8|11592.9|11595|11594.1|11586.8|11585.9|557
1662696900000|2022-09-09 04:15:00|11593.6|11592.7|11589.6|11588.7|11596.4|11595.5|11589.6|11588.7|487
1662697200000|2022-09-09 04:20:00|11589.7|11588.8|11594|11593.1|11594.7|11593.8|11588.1|11587.2|489
1662697500000|2022-09-09 04:25:00|11594.3|11593.4|11591|11590.1|11594.8|11593.9|11589.4|11588.1|385
1662697800000|2022-09-09 04:30:00|11591.3|11590.4|11587.9|11587|11591.6|11590.4|11586.2|11585|535
1662698100000|2022-09-09 04:35:00|11588|11587.1|11593.8|11592.9|11594.5|11593.3|11587.8|11586.9|488
1662698400000|2022-09-09 04:40:00|11593.4|11592.5|11594.5|11593.6|11594.8|11593.9|11590.8|11589.9|513
1662698700000|2022-09-09 04:45:00|11594.6|11593.7|11591.6|11590.7|11595.3|11594.3|11590.9|11590|392
1662699000000|2022-09-09 04:50:00|11591.8|11590.9|11591.8|11590.9|11595|11594.1|11589.8|11588.9|430
1662699300000|2022-09-09 04:55:00|11591.6|11590.7|11588.7|11587.8|11592.1|11591.2|11587.5|11586.6|421
1662699600000|2022-09-09 05:00:00|11588.5|11587.6|11588|11587.1|11590.9|11590|11587.5|11586.6|503
1662699900000|2022-09-09 05:05:00|11587.9|11587|11586.7|11585.2|11588.5|11587.6|11584.7|11583.8|498
1662700200000|2022-09-09 05:10:00|11586.8|11585.3|11588.4|11587.5|11589.1|11588.2|11584.7|11583.8|468
1662700500000|2022-09-09 05:15:00|11588.3|11587.4|11592.7|11591.8|11593.9|11593|11587.5|11586.6|575
1662700800000|2022-09-09 05:20:00|11592.8|11591.9|11589.4|11588.5|11594.8|11593.7|11589.3|11588.2|519
1662701100000|2022-09-09 05:25:00|11589.5|11588.6|11589.7|11588.8|11591.7|11590.6|11588.5|11587.6|322
1662701400000|2022-09-09 05:30:00|11589.8|11588.9|11586.3|11585.4|11592.7|11591.6|11584.4|11583.5|590
1662701700000|2022-09-09 05:35:00|11586.2|11585.3|11585.1|11584.2|11586.6|11585.5|11581.3|11580.4|377
1662702000000|2022-09-09 05:40:00|11585.2|11584.3|11588.1|11587.2|11588.8|11587.9|11584.7|11583.8|400
1662702300000|2022-09-09 05:45:00|11588|11587.1|11587.5|11586|11588|11587.1|11584.9|11584|380
1662702600000|2022-09-09 05:50:00|11587.3|11586.4|11583.6|11582.7|11588|11587.1|11583.5|11582.6|365
1662702900000|2022-09-09 05:55:00|11583.5|11582.6|11588.3|11587.4|11588.8|11587.7|11582.3|11581.3|528
1662703200000|2022-09-09 06:00:00|11588.2|11587.3|11580.7|11579.8|11588.9|11588|11580.4|11579.2|722
1662703500000|2022-09-09 06:05:00|11580.6|11579.7|11584.9|11584|11585.6|11584.5|11579|11578.1|509
1662703800000|2022-09-09 06:10:00|11585|11584.1|11593.6|11592.7|11593.8|11592.7|11584.3|11583.3|586
1662704100000|2022-09-09 06:15:00|11593.9|11592.4|11599.3|11598.4|11599.8|11598.9|11593|11592|517
1662704400000|2022-09-09 06:20:00|11599.2|11598.3|11597|11595.5|11599.9|11598.7|11595.9|11594.7|477
1662704700000|2022-09-09 06:25:00|11597.1|11595.6|11590.6|11589.7|11599.3|11598.2|11589.2|11588.3|543
1662705000000|2022-09-09 06:30:00|11591.2|11590.3|11584.5|11583.6|11592.4|11591.5|11584|11582.8|549
1662705300000|2022-09-09 06:35:00|11584.4|11583.5|11593.8|11592.9|11594.1|11593.2|11584.1|11583.2|614
1662705600000|2022-09-09 06:40:00|11593.3|11592.4|11594|11593.1|11595.7|11594.8|11591.2|11590.3|593
1662705900000|2022-09-09 06:45:00|11594.2|11592.7|11598.4|11597.5|11599.9|11599|11593|11591.9|481
1662706200000|2022-09-09 06:50:00|11598.3|11597.4|11599|11598.1|11599.7|11598.8|11594.5|11593.6|469
1662706500000|2022-09-09 06:55:00|11598.9|11598|11602.4|11601.5|11602.9|11602|11598.9|11597.9|428
1662706800000|2022-09-09 07:00:00|11601.8|11600.9|11604.3|11603.4|11605.2|11604.3|11595.8|11594.3|673
1662707100000|2022-09-09 07:05:00|11604.2|11603.3|11601.3|11599.8|11605.8|11604.9|11600.7|11599.8|618
1662707400000|2022-09-09 07:10:00|11601.4|11599.9|11618.3|11617.4|11623.5|11622.6|11600.5|11599.5|878
1662707700000|2022-09-09 07:15:00|11618.4|11617.5|11616.7|11615.8|11620.2|11619.3|11614.1|11613.2|749
1662708000000|2022-09-09 07:20:00|11617.1|11615.6|11623.3|11622.4|11624.1|11623.2|11615.7|11614.8|757
1662708300000|2022-09-09 07:25:00|11623.2|11621.7|11633.8|11632.3|11635.9|11634.6|11623.2|11621.7|756
1662708600000|2022-09-09 07:30:00|11633.7|11632.2|11622.8|11621.3|11636.5|11635|11622.5|11621.3|756
1662708900000|2022-09-09 07:35:00|11622.6|11621.1|11618.8|11617.3|11624.2|11623.1|11613.7|11612.4|707
1662709200000|2022-09-09 07:40:00|11618.9|11617.4|11627.3|11625.8|11627.9|11626.4|11618.8|11617.4|669
1662709500000|2022-09-09 07:45:00|11627.7|11626.2|11629.5|11628|11634.7|11633.7|11625.8|11624.5|718
1662709800000|2022-09-09 07:50:00|11629.6|11628.1|11627.5|11626|11629.8|11628.3|11622.7|11621.3|603
1662710100000|2022-09-09 07:55:00|11627.6|11626.1|11632.4|11630.9|11634.7|11633.7|11624.4|11623.3|681
1662710400000|2022-09-09 08:00:00|11632|11631.1|11629.9|11628.4|11633.1|11631.6|11626.6|11625.1|624
1662710700000|2022-09-09 08:05:00|11630|11628.5|11635.2|11634.3|11640.7|11639.3|11630|11628.5|643
1662711000000|2022-09-09 08:10:00|11635.6|11634.1|11636.3|11635.4|11636.6|11635.6|11627.3|11625.9|675
1662711300000|2022-09-09 08:15:00|11636.4|11635.5|11644.9|11644|11645.1|11644.2|11635.1|11634.2|775
1662711600000|2022-09-09 08:20:00|11645.1|11644.2|11639.9|11639|11648.7|11647.6|11638.5|11637.6|662
1662711900000|2022-09-09 08:25:00|11639.8|11638.9|11643.4|11642.5|11647.4|11646.5|11639.5|11638.6|627
1662712200000|2022-09-09 08:30:00|11643.5|11642.6|11635.9|11635|11643.8|11642.6|11633.5|11632.1|726
1662712500000|2022-09-09 08:35:00|11636.4|11634.9|11631.4|11629.9|11641.4|11640.3|11631.4|11629.9|663
1662712800000|2022-09-09 08:40:00|11630.9|11630|11635.9|11635|11640|11639.1|11628.8|11627.8|648
1662713100000|2022-09-09 08:45:00|11636|11635.1|11635.7|11634.8|11636|11635.1|11631.1|11629.9|620
1662713400000|2022-09-09 08:50:00|11635.5|11634.6|11636.5|11635.6|11637|11636|11628|11626.9|605
1662713700000|2022-09-09 08:55:00|11636.4|11635.5|11629.9|11629|11640.7|11639.4|11628.9|11627.7|716
1662714000000|2022-09-09 09:00:00|11629.1|11628.2|11624.6|11623.7|11630.7|11629.8|11619.2|11618.3|729
1662714300000|2022-09-09 09:05:00|11624.5|11623.6|11614.3|11613.4|11625.1|11624.2|11613.6|11612.7|559
1662714600000|2022-09-09 09:10:00|11614.4|11613.5|11612.3|11610.8|11616.6|11615.1|11611.8|11610.7|545
1662714900000|2022-09-09 09:15:00|11612.2|11610.7|11620.6|11619.7|11621.7|11620.5|11611.6|11610.6|562
1662715200000|2022-09-09 09:20:00|11620.5|11619.6|11622.7|11621.8|11625.8|11624.9|11617.5|11616.6|569
1662715500000|2022-09-09 09:25:00|11622|11621.1|11621.1|11620.2|11623.4|11622.5|11618.4|11617.5|583
1662715800000|2022-09-09 09:30:00|11621.5|11620|11621.5|11620.6|11623.9|11622.8|11620|11619|458
1662716100000|2022-09-09 09:35:00|11621.6|11620.7|11616.6|11615.7|11621.8|11620.8|11614.6|11613.4|586
1662716400000|2022-09-09 09:40:00|11616.4|11615.5|11616|11615.1|11618.4|11617.4|11610.5|11609.6|606
1662716700000|2022-09-09 09:45:00|11616.1|11615.2|11622.4|11620.9|11622.4|11621|11614.4|11613.5|521
1662717000000|2022-09-09 09:50:00|11622.2|11621.3|11621.6|11620.7|11622.5|11621.5|11617.6|11616.7|473
1662717300000|2022-09-09 09:55:00|11621.7|11620.8|11619.5|11618|11622.7|11621.7|11618.4|11617.5|470
1662717600000|2022-09-09 10:00:00|11619.7|11618.2|11627.1|11625.6|11628.3|11627.2|11619.1|11618.1|577
1662717900000|2022-09-09 10:05:00|11627.2|11625.7|11619.5|11618.6|11631.1|11630.2|11619.5|11618.6|622
1662718200000|2022-09-09 10:10:00|11619.6|11618.7|11615.4|11613.9|11622.2|11621.3|11612.9|11612|666
1662718500000|2022-09-09 10:15:00|11615|11614.1|11614.1|11613.2|11618.8|11617.6|11614.1|11613.2|548
1662718800000|2022-09-09 10:20:00|11613.9|11613|11605.4|11603.9|11617.8|11616.9|11605|11603.6|612
1662719100000|2022-09-09 10:25:00|11605.3|11603.8|11604.7|11603.8|11610.5|11609.6|11604.4|11603|577
1662719400000|2022-09-09 10:30:00|11604.5|11603.6|11609.1|11607.6|11610.7|11609.8|11604|11602.8|617
1662719700000|2022-09-09 10:35:00|11609|11607.5|11614.8|11613.9|11615.9|11614.7|11606.8|11605.8|542
1662720000000|2022-09-09 10:40:00|11614.7|11613.8|11609|11608.1|11617|11616.1|11607|11605.8|623
1662720300000|2022-09-09 10:45:00|11608.9|11608|11609.5|11608.6|11615.3|11614.4|11607.9|11606.8|566
1662720600000|2022-09-09 10:50:00|11609.6|11608.7|11612.4|11611.5|11614.7|11613.8|11606.1|11605.2|606
1662720900000|2022-09-09 10:55:00|11612.6|11611.7|11613.9|11613|11615.7|11614.8|11608.5|11607.6|540
1662721200000|2022-09-09 11:00:00|11614.1|11613.2|11612.4|11611.5|11617.3|11616.4|11611.5|11610.5|655
1662721500000|2022-09-09 11:05:00|11612.1|11611.2|11609.4|11608.5|11615|11613.9|11609.2|11608.3|503
1662721800000|2022-09-09 11:10:00|11609.2|11608.3|11596.8|11595.9|11609.8|11608.9|11591.2|11589.9|713
1662722100000|2022-09-09 11:15:00|11597.2|11596.3|11589.3|11588.4|11597.8|11596.9|11586.3|11585.4|630
1662722400000|2022-09-09 11:20:00|11589.2|11588.3|11592.7|11591.8|11594.5|11593.6|11587.6|11586.7|649
1662722700000|2022-09-09 11:25:00|11592.8|11591.9|11584.3|11583.4|11595.4|11594.5|11584.3|11583.2|591
1662723000000|2022-09-09 11:30:00|11584.2|11583.3|11557.5|11556.6|11585|11584.1|11556.5|11555.3|853
1662723300000|2022-09-09 11:35:00|11557.6|11556.7|11560.6|11559.7|11562|11560.8|11557.5|11556.3|718
1662723600000|2022-09-09 11:40:00|11560.5|11559.6|11569.8|11568.3|11571.2|11570|11560.2|11558.9|657
1662723900000|2022-09-09 11:45:00|11569.9|11568.4|11566.3|11565.4|11573|11571.9|11565.5|11564.1|562
1662724200000|2022-09-09 11:50:00|11566.5|11565.6|11557.5|11556.6|11572.1|11571.2|11557.2|11556.3|672
1662724500000|2022-09-09 11:55:00|11557.7|11556.8|11559.5|11558.6|11561.6|11560.7|11555.7|11554.8|576
1662724800000|2022-09-09 12:00:00|11559.4|11558.5|11556.6|11555.7|11563.7|11562.4|11556.2|11555.3|639
1662725100000|2022-09-09 12:05:00|11556.4|11555.5|11561|11560.1|11564.7|11563.8|11553.6|11552.7|622
1662725400000|2022-09-09 12:10:00|11560.9|11560|11570|11568.5|11571.6|11570.5|11558.3|11557.3|706
1662725700000|2022-09-09 12:15:00|11570.2|11568.7|11560|11559.1|11571.5|11570.6|11559.9|11559|621
1662726000000|2022-09-09 12:20:00|11560.4|11558.9|11559.4|11558.5|11561|11560.1|11554.9|11554|668
1662726300000|2022-09-09 12:25:00|11559.5|11558.6|11552.8|11551.9|11559.7|11558.6|11552.7|11551.6|566
1662726600000|2022-09-09 12:30:00|11552.1|11551.2|11566.7|11565.8|11567.8|11566.8|11551.5|11550.6|803
1662726900000|2022-09-09 12:35:00|11567.5|11566.6|11575.4|11574.5|11576.2|11575.3|11565.6|11564.2|668
1662727200000|2022-09-09 12:40:00|11574.8|11573.9|11580.8|11579.9|11581|11580.1|11573.9|11573|710
1662727500000|2022-09-09 12:45:00|11580.9|11580|11579.4|11578.5|11584|11582.9|11574.2|11573.3|769
1662727800000|2022-09-09 12:50:00|11579.3|11578.4|11572.5|11571|11582.4|11581.4|11571.7|11570.5|752
1662728100000|2022-09-09 12:55:00|11572.4|11571.5|11576|11575.1|11581|11579.7|11571.3|11570.4|798
1662728400000|2022-09-09 13:00:00|11575.9|11575|11573|11571.5|11580.4|11579.1|11569.8|11568.6|792
1662728700000|2022-09-09 13:05:00|11573.1|11571.6|11578.3|11577.4|11579.5|11578.5|11572.6|11571.4|646
1662729000000|2022-09-09 13:10:00|11578.4|11577.5|11569.4|11567.9|11578.5|11577.5|11568.1|11566.9|720
1662729300000|2022-09-09 13:15:00|11569.3|11567.8|11584.4|11582.9|11587.4|11586.2|11568.6|11567.5|772
1662729600000|2022-09-09 13:20:00|11584.1|11583.2|11583.5|11582.6|11597.6|11596.3|11583.1|11581.6|824
1662729900000|2022-09-09 13:25:00|11584.1|11583.2|11573.4|11572.5|11584.7|11583.2|11572.7|11571.6|716
1662730200000|2022-09-09 13:30:00|11573.2|11572.3|11579|11578.1|11583.8|11582.9|11573.2|11572.3|915
1662730500000|2022-09-09 13:35:00|11579.1|11578.2|11578.5|11577.6|11584.5|11583|11574.8|11573.6|854
1662730800000|2022-09-09 13:40:00|11578.6|11577.7|11577.7|11576.2|11584.8|11583.7|11575.6|11574.5|843
1662731100000|2022-09-09 13:45:00|11577.4|11576.5|11583.2|11582.3|11585.5|11584.6|11576.1|11575.2|842
1662731400000|2022-09-09 13:50:00|11583.3|11582.4|11575.8|11574.9|11584.2|11583.3|11574.8|11573.5|720
1662731700000|2022-09-09 13:55:00|11576|11575.1|11580.9|11580|11583.8|11582.9|11569.5|11568.6|799
1662732000000|2022-09-09 14:00:00|11580.8|11579.9|11589.1|11588.2|11594.6|11593.4|11577.5|11576.3|949
1662732300000|2022-09-09 14:05:00|11588.8|11587.9|11589.7|11588.8|11596.1|11595.1|11586.8|11585.8|770
1662732600000|2022-09-09 14:10:00|11589.6|11588.7|11582.3|11581.4|11589.9|11589|11579.3|11578.1|723
1662732900000|2022-09-09 14:15:00|11582.2|11581.3|11583.7|11582.8|11597.9|11596.6|11582.2|11581.3|848
1662733200000|2022-09-09 14:20:00|11583.6|11582.7|11578.7|11577.2|11585.1|11584.2|11573.8|11572.6|674
1662733500000|2022-09-09 14:25:00|11578.3|11577.4|11580.8|11579.9|11584.7|11583.6|11574.6|11573.7|717
1662733800000|2022-09-09 14:30:00|11580.3|11579.4|11577.6|11576.7|11582.4|11580.9|11573.4|11572.3|692
1662734100000|2022-09-09 14:35:00|11577.8|11576.9|11589.5|11588.6|11590.3|11589.4|11575.3|11574.1|665
1662734400000|2022-09-09 14:40:00|11589.4|11588.5|11592.6|11591.1|11598.3|11597.3|11589.4|11588.5|741
1662734700000|2022-09-09 14:45:00|11593|11591.5|11585.2|11584.3|11598.4|11597.5|11579.8|11578.9|757
1662735000000|2022-09-09 14:50:00|11584.8|11583.9|11582.1|11581.2|11586|11585.1|11577.7|11576.8|790
1662735300000|2022-09-09 14:55:00|11582|11581.1|11583.3|11582.4|11588.4|11587.5|11577.3|11576.1|887
1662735600000|2022-09-09 15:00:00|11583.4|11582.5|11577.4|11575.9|11584.3|11583.2|11574.3|11573.4|664
1662735900000|2022-09-09 15:05:00|11577|11576.1|11584|11583.1|11587|11585.9|11577|11576.1|611
1662736200000|2022-09-09 15:10:00|11582.9|11582|11590.8|11589.9|11593.2|11592.3|11582.6|11581.7|633
1662736500000|2022-09-09 15:15:00|11590.6|11589.7|11587.4|11586.5|11592.9|11592|11585.4|11584.5|572
1662736800000|2022-09-09 15:20:00|11587.1|11586.2|11582.9|11582|11588.3|11587.4|11580.8|11579.6|612
1662737100000|2022-09-09 15:25:00|11583|11582.1|11579.9|11579|11585.8|11584.9|11579.2|11578.3|555
1662737400000|2022-09-09 15:30:00|11579.8|11578.9|11581.4|11580.5|11583.4|11582.5|11576.6|11575.7|661
1662737700000|2022-09-09 15:35:00|11581.3|11580.4|11588.4|11587.5|11590.5|11589.6|11580.2|11579.3|553
1662738000000|2022-09-09 15:40:00|11588.5|11587.6|11588.7|11587.2|11591.2|11590.3|11584.2|11583.3|562
1662738300000|2022-09-09 15:45:00|11588.8|11587.3|11589.8|11588.9|11590.8|11589.9|11585.8|11584.6|522
1662738600000|2022-09-09 15:50:00|11589.9|11589|11591.6|11590.7|11592.9|11592|11586.1|11585.2|568
1662738900000|2022-09-09 15:55:00|11591.7|11590.8|11599.7|11598.8|11600.1|11599.2|11591.4|11590.3|468
1662739200000|2022-09-09 16:00:00|11599.5|11598.6|11590|11589.1|11600|11599.1|11589.7|11588.7|716
1662739500000|2022-09-09 16:05:00|11590.1|11589.2|11594.5|11593.6|11594.6|11593.7|11589.4|11588.5|472
1662739800000|2022-09-09 16:10:00|11594.4|11593.5|11598.5|11597.6|11599.7|11598.8|11594.2|11593.3|468
1662740100000|2022-09-09 16:15:00|11598.3|11597.4|11590.3|11589.4|11598.3|11597.4|11589.4|11588.3|508
1662740400000|2022-09-09 16:20:00|11590.2|11589.3|11593.3|11592.4|11593.4|11592.5|11589.3|11588.4|395
1662740700000|2022-09-09 16:25:00|11593|11592.1|11590.7|11589.8|11593|11592.1|11589.4|11588.5|417
1662741000000|2022-09-09 16:30:00|11590.8|11589.9|11590|11589.1|11593.2|11592.3|11589.5|11588.6|455
1662741300000|2022-09-09 16:35:00|11589.8|11588.3|11590.6|11589.7|11594.7|11593.5|11589.5|11588.3|440
1662741600000|2022-09-09 16:40:00|11590.5|11589.6|11592.8|11591.9|11596.2|11595.3|11590.2|11589.3|432
1662741900000|2022-09-09 16:45:00|11592.9|11592|11598.8|11597.9|11600.9|11600|11591.7|11590.5|392
1662742200000|2022-09-09 16:50:00|11598.7|11597.8|11601|11599.5|11602.1|11601.2|11598.1|11597.2|440
1662742500000|2022-09-09 16:55:00|11600.7|11599.8|11601.9|11601|11602.6|11601.7|11599.9|11599|334
1662742800000|2022-09-09 17:00:00|11602|11601.1|11598.2|11597.3|11602|11601.1|11596.2|11595.3|499
1662743100000|2022-09-09 17:05:00|11598.3|11597.4|11596.1|11595.2|11599.1|11598.2|11595.6|11594.7|360
1662743400000|2022-09-09 17:10:00|11596.2|11595.3|11595|11594.1|11596.3|11595.4|11592.6|11591.7|415
1662743700000|2022-09-09 17:15:00|11594.8|11593.9|11593.9|11593|11595.1|11594.2|11592.5|11591.6|336
1662744000000|2022-09-09 17:20:00|11594|11593.1|11593|11592.1|11594.5|11593.6|11592.5|11591.4|410
1662744300000|2022-09-09 17:25:00|11592.9|11592|11592.2|11591.3|11594.2|11593.3|11591.9|11591|328
1662744600000|2022-09-09 17:30:00|11592.1|11591.2|11591.3|11590.4|11593.1|11592.2|11590.1|11589.2|304
1662744900000|2022-09-09 17:35:00|11591.4|11590.5|11593.1|11592.2|11593.2|11592.3|11590.2|11589.3|321
1662745200000|2022-09-09 17:40:00|11593|11592.1|11589.4|11588.5|11594.4|11593.5|11589.4|11588.5|392
1662745500000|2022-09-09 17:45:00|11589.3|11588.4|11589|11588.1|11590.3|11589.4|11586.7|11585.8|360
1662745800000|2022-09-09 17:50:00|11589.1|11588.2|11586.5|11585.6|11589.5|11588.6|11586.3|11585.1|322
1662746100000|2022-09-09 17:55:00|11586.4|11585.5|11586.6|11585.7|11586.9|11586|11583.9|11583|307
1662746400000|2022-09-09 18:00:00|11586.5|11585.6|11583.5|11582.6|11586.8|11585.9|11582|11581.1|350
1662746700000|2022-09-09 18:05:00|11583.4|11582.5|11581.2|11580.3|11584.5|11583.3|11581.1|11580.2|228
1662747000000|2022-09-09 18:10:00|11581.1|11580.2|11586.9|11585.4|11587.3|11586.4|11581.1|11580.2|354
1662747300000|2022-09-09 18:15:00|11586.5|11585.6|11584|11583.1|11587.8|11586.7|11583.2|11582.3|406
1662747600000|2022-09-09 18:20:00|11583.8|11582.9|11588.7|11587.8|11589|11588.1|11583.5|11582.6|377
1662747900000|2022-09-09 18:25:00|11588.5|11587.6|11590.4|11589.5|11591.9|11591|11587.1|11586|374
1662748200000|2022-09-09 18:30:00|11590.3|11589.4|11588.3|11587.4|11591.9|11591|11587.6|11586.5|380
1662748500000|2022-09-09 18:35:00|11588.2|11587.3|11587|11586.1|11589.2|11588.3|11586.4|11585.4|358
1662748800000|2022-09-09 18:40:00|11586.7|11585.8|11586.1|11585.2|11587.8|11586.9|11585.4|11584.3|330
1662749100000|2022-09-09 18:45:00|11586|11585.1|11583.9|11583|11586.1|11585.2|11582.4|11581.5|259
1662749400000|2022-09-09 18:50:00|11584|11583.1|11585.8|11584.9|11586|11584.9|11581.7|11580.8|361
1662749700000|2022-09-09 18:55:00|11585.9|11585|11589.4|11588.5|11590.9|11590|11585.2|11584.3|406
1662750000000|2022-09-09 19:00:00|11589.3|11588.4|11595.5|11594.6|11596.2|11595.1|11589.2|11588.1|449
1662750300000|2022-09-09 19:05:00|11595.3|11594.4|11591.8|11590.9|11596.1|11595.1|11591.5|11590.1|299
1662750600000|2022-09-09 19:10:00|11592.1|11590.6|11594.8|11593.9|11595.5|11594.4|11591.8|11590.5|270
1662750900000|2022-09-09 19:15:00|11594.7|11593.8|11593.5|11592|11596.3|11595|11592.2|11591.1|287
1662751200000|2022-09-09 19:20:00|11593.4|11591.9|11592.3|11591.4|11595|11593.7|11592|11590.9|287
1662751500000|2022-09-09 19:25:00|11592.4|11591.5|11593.6|11592.1|11595|11593.7|11591.3|11590.3|224
1662751800000|2022-09-09 19:30:00|11593.7|11592.8|11595.4|11593.9|11595.6|11594.4|11591.2|11590|268
1662752100000|2022-09-09 19:35:00|11595.3|11594.4|11595.7|11594.8|11596.3|11595.2|11594.3|11593|346
1662752400000|2022-09-09 19:40:00|11595.6|11594.7|11597.8|11596.9|11598.9|11597.8|11595.5|11594.6|324
1662752700000|2022-09-09 19:45:00|11598|11597.1|11595.8|11594.3|11598.2|11597.1|11595.3|11594.3|322
1662753000000|2022-09-09 19:50:00|11595.6|11594.1|11594|11592.5|11596.1|11594.6|11591.2|11589.8|374
1662753300000|2022-09-09 19:55:00|11593.9|11592.4|11591.9|11591|11595.2|11593.7|11591.6|11590.4|391
1662753600000|2022-09-09 20:00:00|11591.6|11590.7|11590.8|11589.3|11592|11590.7|11587.7|11586.2|280
1662753900000|2022-09-09 20:05:00|11590.7|11589.2|11593.7|11592.2|11593.8|11592.3|11589.5|11588|212
1662754200000|2022-09-09 20:10:00|11593.3|11592.4|11594.9|11593.4|11595.2|11593.8|11593.2|11592|202
1662754500000|2022-09-09 20:15:00|11595|11593.5|11593.7|11592.2|11595.6|11593.8|11592.8|11591.3|223
1662754800000|2022-09-09 20:20:00|11593.8|11592.3|11593.6|11591.3|11595.6|11594.1|11593|11591.3|289
1662755100000|2022-09-09 20:25:00|11593.1|11591.6|11590.1|11588.6|11593.4|11591.9|11588.3|11586.8|194
1662755400000|2022-09-09 20:30:00|11590|11588.5|11585.5|11584|11590.6|11589.1|11585.3|11583.5|259
1662755700000|2022-09-09 20:35:00|11585.6|11584.1|11586.1|11584.6|11586.8|11585.2|11585.1|11583.4|340
1662756000000|2022-09-09 20:40:00|11586.2|11584.7|11586.2|11584.7|11587.2|11585.2|11585|11583.3|310
1662756300000|2022-09-09 20:45:00|11586|11584.5|11585.6|11583.4|11587.3|11585.5|11585.4|11583.4|478
1662756600000|2022-09-09 20:50:00|11585.2|11583.7|11588.2|11586.7|11588.9|11587.4|11584.4|11582.9|231
1662756900000|2022-09-09 20:55:00|11590.5|11583.8|11589.5|11588|11595.4|11589.3|11587.7|11583.8|214
1662926400000|2022-09-11 20:00:00|11652.7|11646.2|11666|11651.2|11666|11651.2|11652.6|11635|27
1662926700000|2022-09-11 20:05:00|11663.8|11644.1|11658.2|11651.7|11676.9|11655.9|11658|11643.7|77
1662927000000|2022-09-11 20:10:00|11660.5|11647.1|11659.4|11645.5|11662.2|11651.9|11655.4|11640.3|86
1662927300000|2022-09-11 20:15:00|11655.8|11649.3|11650.2|11643.7|11660.3|11650.1|11650.2|11633|55
1662927600000|2022-09-11 20:20:00|11650.5|11644|11649.4|11642.9|11657.2|11644|11644.6|11630.8|46
1662927900000|2022-09-11 20:25:00|11649.9|11643.4|11670.8|11649.8|11670.8|11649.8|11649.9|11636.1|76
1662928200000|2022-09-11 20:30:00|11670.5|11649.5|11662.1|11645.3|11675.3|11654.3|11660.3|11641.1|63
1662928500000|2022-09-11 20:35:00|11664.2|11645.1|11660.2|11646.1|11665.6|11646.8|11659|11643.6|29
1662928800000|2022-09-11 20:40:00|11659.4|11646.6|11658.4|11647.2|11664.6|11649.5|11656|11643.1|21
1662929100000|2022-09-11 20:45:00|11664.1|11643.1|11659.7|11650|11666.5|11652.5|11658.3|11640.6|35
1662929400000|2022-09-11 20:50:00|11667.3|11646.3|11655.5|11642.3|11667.3|11650|11653.8|11638.1|79
1662929700000|2022-09-11 20:55:00|11654.4|11641.5|11650.1|11638.3|11657.3|11642.7|11646.9|11627.2|71
1662930000000|2022-09-11 21:00:00|11648.2|11636.5|11635.9|11621.2|11649.3|11639.6|11635.4|11618.8|114
1662930300000|2022-09-11 21:05:00|11635.4|11620.7|11630.4|11616.4|11642.5|11621.5|11630.4|11613.8|143
1662930600000|2022-09-11 21:10:00|11632.6|11617.1|11628.2|11617.2|11634.1|11623.4|11624|11614.6|180
1662930900000|2022-09-11 21:15:00|11628.3|11617.3|11627.6|11617.3|11635.4|11624.7|11626.3|11616.5|255
1662931200000|2022-09-11 21:20:00|11627.3|11616.6|11633.1|11622.5|11635.8|11625.5|11625.5|11616.3|359
1662931500000|2022-09-11 21:25:00|11632.7|11622.3|11632.5|11624.1|11635.6|11626.4|11629.5|11619.9|302
1662931800000|2022-09-11 21:30:00|11629.9|11624.3|11634.2|11627.1|11636.4|11628.4|11629.9|11622.1|186
1662932100000|2022-09-11 21:35:00|11634.6|11627.4|11636.5|11627.3|11637.3|11628.2|11632.2|11623.1|191
1662932400000|2022-09-11 21:40:00|11636.2|11627.6|11636.5|11627.7|11637.6|11630|11633.4|11625.3|127
1662932700000|2022-09-11 21:45:00|11636.3|11627.9|11633|11628.3|11637.1|11629.3|11631.1|11624|174
1662933000000|2022-09-11 21:50:00|11632.7|11628.6|11635.3|11627.6|11635.3|11629.9|11632.5|11626.3|149
1662933300000|2022-09-11 21:55:00|11635.1|11628|11634.9|11629.6|11637|11630.5|11633.8|11626.4|165
1662933600000|2022-09-11 22:00:00|11635.4|11629.1|11630.2|11626|11644.1|11636.9|11628.2|11621.2|743
1662933900000|2022-09-11 22:05:00|11629.6|11626.1|11625.8|11622.9|11633.5|11628.8|11625.4|11617.8|494
1662934200000|2022-09-11 22:10:00|11626.1|11622.1|11622.9|11616.6|11627.5|11622.3|11619.4|11613.9|461